Idx|Pair|Code|Indices|2024-12-02|2024-11-29|2024-11-28|2024-11-27|2024-11-26|2024-11-25|2024-11-22|2024-11-21|2024-11-20|2024-11-19|2024-11-18|2024-11-15|2024-11-14|2024-11-13|2024-11-12|2024-11-11|2024-11-08|2024-11-07|2024-11-06|2024-11-05|2024-11-04|2024-11-01|2024-10-31|2024-10-30|2024-10-29|2024-10-28|2024-10-25|2024-10-24|2024-10-23|2024-10-22|2024-10-21|2024-10-18|2024-10-17|2024-10-16|2024-10-15|2024-10-14|2024-10-11|2024-10-10|2024-10-09|2024-10-08|2024-10-07|2024-10-04|2024-10-03|2024-10-02|2024-10-01|2024-09-30|2024-09-27|2024-09-26|2024-09-25|2024-09-24|2024-09-23|2024-09-20|2024-09-19|2024-09-18|2024-09-17|2024-09-16|2024-09-13|2024-09-12|2024-09-11|2024-09-10|2024-09-09|2024-09-06|2024-09-05|2024-09-04|2024-09-03|2024-09-02|2024-08-30|2024-08-29|2024-08-28|2024-08-27|2024-08-26|2024-08-23|2024-08-22|2024-08-21|2024-08-20|2024-08-19|2024-08-16|2024-08-15|2024-08-14|2024-08-13|2024-08-12|2024-08-09|2024-08-08|2024-08-07|2024-08-06|2024-08-05|2024-08-02|2024-08-01|2024-07-31|2024-07-30|2024-07-29|2024-07-26|2024-07-25|2024-07-24|2024-07-23|2024-07-22|2024-07-19|2024-07-18|2024-07-17|2024-07-16|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
00000|6464|/equities/activision-inc|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00001|6373|/equities/adobe-sys-inc|NASDAQ100/SnP500/R1000GROWTH||517.65||525.88|525.76|523.2099|513.37|508.57|506.36|502.41|505.51|524.4999|534.6399|539.92|528.91|507.72|505|510.655|506.21|486.659|483.76|485.16|486.05|492.2|487.56|488.49|488.34|488.47|493.83|497.34|500.6499|499|507.5|506.84|517.772|514.26|507.9799|506.45|495.88|500|504.87|508.56|509.81|510.19|519|518.47|516.6799|521.355|526.18|530.2999|532|528.625|527.48|517.58|527.0999|537.69|540.27|587.75|581.24|577.8|574.57|573.31|573.39|578.86|586.695||575.65|578.4|569.59|569.52|560.26|566.52|572|566.6|568.18|563.77|554.76|557.22|542.9205|537.72|538.08|537.28|531.07|531.005|519.16|515.9|536.84|561.98|555.55|543.67|544.3|545.4999|542.28|544.71|557.249|560.19|561.09|564.26|565|570.1|568.23|562.49|572.62|566.93|575.01|576.745|580.55||571.83|570.14|561.21|558.48|549.16|530.66|529.68|534.58|535|533.23||530.37|525.94|534.45|462.3899|471.12|462.74|462.23|468.93|467.8515|458.6|450.12|449.84|448.23|466.82|482.79|478.67||485.38|491.68|485.665|487.5|485.37|485.88|486.23|489.61|481.8|490.1599|489.48|490.4364|495.81|496.755|495.44|487.49|477.155|477.76|475.42|481.677|482.79|474.5042|478.57|474.81|471.5|476.58|477.605|481.02|478.98|478.52|478.78|488.67|491.765|493.31|486.98|490.09|504.11|498.86|500.75|506.92||509|516.86|512.79|510.63|511.59|519.725|523.87|522.68|515.7299|503.1263|579.54|585.35|579.79|562.69|560.44|558.38|550.64|564.19|576.245|572.89|561.94|557.2|565.91|570.6|557.18|555.5499|542.5699|545.88||590.1383|607.3158|610.33|608.39|626.345|628.07|621.34|620.42|626.46|634.5899|638.25|628.8|625.93|630.47|636.25|622.5|627.06|616.95|604.32|620.96|612.07|596.89|596.75|597.76||599.38|597.84|593.65|588.2|581.51|569.52|572.91|577.305|590.44||600.75|599.04|599.79|601.69||601.86|607.4006|610.68|612.705|603.1337|591.66
00002|9019|/equities/auto-data-process|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||307.93||309.63|308.31|305.96|308.02|304.96|300.62|299.09|299.84|301.9545|307.72|309.37|309.215|308.54|306.92|306.19|306.71|291.71|292.2504|289.37|292.54|292.87|289.66|289.19|290.85|291.24|292.435|291.78|291.99|292.76|292.83|291.16|294.18|291.77|288.5|287.59|288.3|286.11|284.92|286.3|285.67|283.76|281.18|277.04|276.21|276.76|276.99|277.96|277.84|278.005|279.71|281.14|281.54|279.78|278.68|279.01|277.85|279.58|276.13|271.49|274.94|278.245|278.02||276.74|275.27|276.77|275.1|271.865|270.99|269.58|268.11|265|265.8829|264.53|264.67|263.3899|262.02|261.735|262.51|263.37|265.21|262.99|268.48|263.95|263.8|269.49|258.75|256.13|253.4599|254.35|249.66|248.85|249.17|248.87|251.78|250.03|246.57|242.76|239.47|238.22|234.4124|235|236.43|236.52||237.57|236.88|241.41|241.14|239.29|247.68|250.38|250.75|248.585|246.9124||245.55|245.96|243.645|246.04|246.905|247.93|252.19|253.1|249.535|246.91|247.46|245.53|245.02|241.79|242.73|248.46||252.99|254.36|254.64|253|252.66|252.39|250.27|248.25|249.42|249.82|247.21|245.435|245.05|245.23|243.7|243.67|246.955|253.7155|244.49|244.95|246.71|250.3|246.86|248.09|247.58|244.28|245|245.08|245.53|247.32|244.195|246.77|248.79|250.1|247|245.92|247.62|248.41|248.725|250.61||251.06|249.43|245.25|247.745|251.23|250.525|247.87|244.315|244.28|243.83|244.99|245.26|245.66|244.53|244.31|245.97|246.28|246.655|249.4247|250.18|253.81|251.91|253.3|256.57|256.205|255.75|254.02|254.52||254.355|252.82|251.26|250.5|250.78|251|251.19|252.37|251.8|248.84|249.83|247.25|251.22|238.84|237.71|237.76|240.75|241.59|240.5|240.26|239.22|236.68|237.26|235.89||237.4|235.8|236.12|236.9899|237.16|235.43|235.35|234.22|233.85||233.435|233.37|232.75|233.02||231.63|232|235.46|235.85|236.48|237.18
00003|15368|/equities/align-technology|NASDAQ100/SnP500/R1000GROWTH||233.67||234.6|237.475|241.15|230|229.29|224.24|227.62|231.86|229.3|225.01|219.38|225.41|229|224.16|224.91|225.09|213.26|216.6|209.31|211.76|214.85|217.5|222.8325|226.72|226.85|210.35|213.4125|220|219.71|218.665|219.54|223.375|224.43|227.18|233.11|234.17|236.5|240|242.88|239.73|242.56|256.22|255.415|259.01|253.82|250.04|260.35|257.18|255.03|260.88|262.87|259.52|250.46|243.96|230.3299|226.065|227.85|229.56|228.51|228.27|227.06|238.76||240.75|238|235.04|238.96|233.97|236.04|234.67|235.44|242.14|243.21|245.19|238.455|226.85|222.8|215.34|216.71|214.32|214.34|209.26|212.69|224.03|233.5|238.98|232.84|225.71|226.4104|244.36|251.625|252.48|254.16|257.42|263.24|253.435|247.7558|245.7|254.94|259.24|249.3|249.32|249.46|244.81||243.53|241.77|247.35|243.93|244.79|244.86|238.42|244.42|244.55|244.925||247.36|253.62|270.28|271.59|267.689|255.7|257.01|260|259.61|257.29|254.48|259.526|258.32|260.22|254.415|257.07||257.97|262.19|264.68|267.2421|272.17|274.7|283|282|281.4|276.74|282.73|280.62|281.79|291.8|291.46|295.69|288.8|291.875|300|313.29|324.39|327.49|315.77|312.43|303.65|304.75|308|307.52|308.91|319.81|323.97|331.635|328.77|330.92|321.97|322.305|319.45|314.435|312.51|328.09||329.9939|328.2|323.45|323.21|324.04|335.4|329.41|319.6825|320.09|319.766|322.65|325.9|312.43|314.82|318.64|312.77|306.5|305.025|310.365|304.625|306.8|309.4|313.71|316.905|321.83|317.25|309.11|314.7||314.32|312.48|303.13|296.1707|303.88|298.5432|296.6|291.04|293.92|276.42|277.29|308|274|271|274.8001|269.85|262.565|269|274.1|273.38|267.21|264.68|264.79|268.915||279.145|280.22|279.94|281.94|275|269.745|263.19|263.72|272.855||278|279|276.22|276.51||276.09|274.84|271.085|270.31|267.22|262.62
00004|6369|/equities/google-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||169.43||169.4832|169.82|168.63|166.46|174.13|177.675|178.87|175.438|174.14|178.82|180.96|182.49|180.545|180.9|181.08|176.94|170.53|170.73|172.32|176.82|182.02|170.38|168.75|165.59|163.33|165.82|165.77|164.5|164.71|166.37|165.8|167.68|166.226|163.9|163.07|164.84|164.725|168.48|168.23|166.64|167.52|169.16|166.15|165.7|164.08|162.81|163.2158|165.49|163.73|163.79|160.5|160.55|158.25|158.38|154.82|151.5|151.27|153.4|157.83|159.45|159|161.85||163.66|165.97|165.6|166.4426|167.55|166.18|167.59|166.85|168.64|166.69|165.06|161.635|163.22|164.73|164.9|163.79|163.69|162.98|160.57|164.43|168.51|174.05|174.245|171.2299|170.43|168.09|173.42|176.19|183.61|182.7|180.29|182.5|183.55|188.68|188.24|187.11|190.86|191.75|191.36|190.17|190.86||186.09|185.57|183.88|185.13|186.05|184.51|184.29|180.89|180.85|177.29||177.385|178.36|177.0623|176.74|180.41|176.84|177.06|177.87|177.15|176.645|173.845|174.525|173.06|175.22|176.836|177.27||175.77|178.25|177.15|178.15|178.77|176.265|175.115|172.65|171.25|169.28|169.85|170.69|170.15|171.76|168.14|167.96|166.73|167.12|168.1|169.55|174.71|156.49|159.565|158.97|157.64|156.36|156.94|157.08|155.65|159.24|160.2225|159.68|156.61|158.56|155.27|153.42|154.77|155.08|154.7|155.74||151.43|151.635|152.256|150.375|151.58|150.37|148.86|148.7913|152.15|143.18|143.585|141.09|139.375|139.095|138.085|134.94|133.58|133.24|135.66|138.87|138.86|138.01|139.25|142.44|144.68|145|142.69|142.08||143.19|143.52|146.52|146.67|149.335|149.44|146.33|145.615|145.36|145.47|142.62|143.06|144|153.62|153.78|152.535|153.05|149.855|147.182|148.39|146.45|144.21|141.84|144.35||143.195|145.22|143|141.485|139.01|137.1558|139.16|139.63|139.45||140.36|141.14|142.08|142.68||141.99|140.685|141.695|137.47|137.1478|133.51
00005|100160|/equities/google-inc-c|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||170.87||171.14|171.495|170.46|168.2645|175.58|179.11|180.17|176.91|175.88|180.445|182.615|184.025|182.085|182.35|182.58|178.64|172.0973|171.92|173.82|178.42|183.79|171.86|170.606|167.4|165.05|167.6|167.47|166.22|166.3699|167.93|167.28|169.09|167.62|165.27|164.3107|166.26|166.1|169.9|169.55|167.91|168.88|170.44|167.36|166.97|165.5|164.217|164.55|166.61|164.75|164.99|161.63|161.59|159.24|159.275|155.61|152.48|152.3|154.64|159.22|161.015|160.4|163.38||165.28|167.63|167.39|168.245|169.38|167.95|169.42|168.64|170.41|168.47|166.95|163.52|164.96|166.54|166.7|165.52|165.5|164.79|162.35|165.94|170.21|175.68|175.91|172.95|172.16|169.84|175.2|177.95|185.22|184.3|181.97|184.05|185.23|190.34|189.9|188.69|192.41|193.31|192.86|191.6791|192.26||187.62|186.95|185.34|186.58|187.5|185.93|185.75|182.08|182.5117|178.74||178.91|179.92|178.73|178.51|182.08|178.39|178.47|179.42|178.71|177.97|175.19|175.86|174.42|176.69|178.23|178.51||177.3044|179.91|178.852|179.82|179.95|177.495|176.34|174.0459|172.78|170.95|171.34|172.44|171.9092|173.47|169.9|169.85|168.53|168.81|169.87|171.38|176.42|158.28|161.39|160.48|159.185|157.99|158.485|158.681|157.23|160.83|161.7|161.1199|158.16|159.89|156.655|154.84|156.18|156.55|155.99|157||152.67|152.69|153.2|151.456|152.56|151.305|149.76|149.62|152.93|144.34|144.73|142.19|140.28|139.98|138.985|135.82|134.74|134.02|136.63|140|139.95|139.28|140.49|143.84|145.955|146.2|143.98|143.3285||144.48|144.76|147.83|148.04|150.59|150.695|147.61|147|146.74|146.67|143.88|144.62|145.59|155.04|155.2|154.11|154.76|151.57|148.86|150.015|148.04|145.585|143.41|145.84||144.74|146.66|144.525|142.7998|140.64|138.81|140.635|141.09|140.6147||141.435|142.27|143.32|143.945||143.25|142.03|143.0783|138.77|138.38|134.83
00006|6435|/equities/amazon-com-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||208.2||207.64|208|201.9499|199.2599|203.49|203.13|205.3|204.67|207.34|215.9|215.09|209.54|209.65|209.9633|212.25|207.55|199.82|197.33|200.5|190.6|195.61|191.4599|190.21|190.45|187.11|189.16|191.5201|189.46|190.74|188.94|187.78|188.41|189.83|189.9284|188.134|185.845|183.09|183.6|187.6|183.44|186.6|186.19|188.49|190.9|194.53|193.9498|195.37|194.45|191.84|190.99|188.8|189.45|185.81|188.5|187.41|184.99|180.5|175.85|178.38|179.875|175.98|178.26||178.9|174.29|173.69|174.89|177.4682|178.9699|181.47|182.385|179.01|178.3|178.34|177.91|172.28|171.04|168.55|168.55|166.6899|167.58|165.08|162.96|168.77|190.6|187.94|185.86|184.75|183.19|183.8958|185.45|189.39|185.06|184.93|189.68|191.58|196.62|196.19|196.47|200.2699|200.11|200.57|201.2|200.55||200.029|200.43|198.2957|198.85|199.84|194.8|188.84|191|189.275|186.51||184.29|185|183.72|187.67|188.35|187.77|187.23|186.2888|185|181.5|179.82|178.7|179.21|181.34|184.08|182.24||182.435|184.76|185.22|183.26|186.665|185.3|187.31|186.7193|187.72|188.31|189.892|191.7|188.43|189.94|188.745|187.87|185.1|185.15|182.99|183.53|180.82|173.92|180.323|179.93|178.87|179|182.39|184.57|184.83|188.69|188.38|189.77|186.2699|187.34|187.29|186.27|185.1|182.87|180.79|183||181.7|180|180.45|180.99|179.255|181.415|178.53|176.09|176.69|177.93|179.53|177.62|176.76|174.47|178.785|177.99|176.46|176.93|180.14|178.725|177.22|174.05|174.62|176.37|175.75|174.8|170.23|168.71||170.42|171.17|171.21|170.95|175.39|175|171.43|170.88|170.71|170.55|172.5|159.76|159.01|161.73|161.29|160.72|158.505|158.51|156.21|157.05|155.76|153.775|152.15|154.99||156.2|157.17|154.42|151.71|149.4|146.59|147.38|151.05|152.38||153.89|154.08|154.78|153.975||154.35|153.97|155.63|155.12|154.855|150.57
00007|8274|/equities/adv-micro-device|NASDAQ100/SnP500/R1000GROWTH||138.5876||137.94|142.8|142.35|139.13|140.2799|140.77|139.75|140.9|137.35|141.4|144.49|147.45|148.57|150.71|150.12|145.625|143.08|143.64|144.54|148.68|153.12|167.5099|160.28|158.91|155.19|153.445|156.74|158|158.01|160.44|158.28|164.13|168.9|169.35|172.01|174.05|173.6|172.41|171.21|166.7894|163.1|165.4|165.08|168.7286|168.68|162.95|159.64|157.19|157.45|159.25|152.82|154.045|154.44|153.03|151.54|150.16|143.08|138.445|139.13|141.71|143.37|146.49||148.99|149.49|150.43|151.7|158.28|156.4|159.84|158.65|162.04|155.365|149.3693|147.96|143.25|141.19|137.99|135.5|136.48|136.24|136.44|139.14|137.1|147.29|153.603|141.7|144.585|141.29|144.75|153.68|157.05|156.7|155.81|163.41|169.8|179.75|185.5|186.99|187.11|187.28|180.41|178.95|174.0396||165.26|164.58|161.5068|166.45|160.61|160.74|161|163.4|163.2|166.82||157.24|159.23|161.3399|162.66|162.24|161.54|165.55|169.45|169.51|167.12|164.83|171.08|169.5|168.7469|168.48|174.55||167.66|173.14|169.8148|165.83|168.49|169.72|168.06|159.69|153.4879|153.33|156.37|154.092|155.33|157.7|156.65|150.79|147.62|151.37|162.29|160.77|158.63|155.14|157.6598|153.495|149.89|154.25|156.96|164.45|164.8799|164.44|165.7|170.9499|169.7752|171.6|171.6599|172.69|183.02|182.05|180.1|187.24||183.4|181.23|182.5983|182.8|180.76|187.69|182.68|185.6127|193.5|193.7999|196.93|198.83|202.8499|203.55|227.3|213.83|214.8109|205.33|211.01|202.72|193|176.84|178.46|179.84|183.8|183.83|164.9|171.81||180.3301|180.5|178.74|173.17|177.405|175.1|172.17|172.97|173.88|180.01|179|171.14|171.3|178.48|178.885|181.23|184.92|180.58|169.6299|174.72|174.25|168.6|160.64|159.715||148.75|150.38|150.88|149.86|147.15|141.01|137.7|137.43|144.4||151.05|150.41|146.25|143.85||140.7|139.98|139.58|143.47|139.79|140.89
00008|8144|/equities/american-electric|NASDAQ100/SnP500/R1000VALUE||100.28||100.72|99.47|98.5|98.523|98.15|96.859|96.76|97.38|96.44|94.59|93.47|94.74|96.37|97.15|96.905|100|100.48|98.44|99.23|99.34|97.85|98.73|99.33|99.9|101.43|100.87|100.25|101.08|100.84|101.815|101.7062|100.61|98.94|98.37|98.34|98.49|98.69|99.78|100.84|102.45|102.1924|102.9|102.92|102.14|101.4|101.91|103.02|102.985|102.255|102.84|104.36|104.94|105.18|104.2|103.4|103.265|104.41|103.86|103.55|103.4|103.1005|101.99||100.98|99.79|99.84|99.42|99.81|99.21|98.38|98.74|97.9|97.74|97.17|97.18|98.295|98.37|97.49|97.95|99.94|100.61|99.42|104.41|104.35|101.37|98.92|98.18|97.42|96.85|97.315|95.5746|94.24|94.66|93.81|94.72|94.18|92.01|90.96|91.8|90.98|88.295|87.84|87.91|88.48||88.67|88.0799|88.84|88.7499|88.3575|87.34|88.25|88.46|88.65|88.57||88.17|88.6|88.07|88.41|89.43|88.84|88.9|89.09|90.25|90.115|91|90.54|90.315|88.265|87.96|89.52||89.8|91.13|92.45|93.44|92.84|92.8|92.975|92.57|92.015|92.35|91.84|90.98|90.76|89.94|89.19|89.28|88.64|89.36|88.3|86.7599|87.04|87.2|86.59|85.69|85.115|84.74|82.795|81.44|81.035|82.53|83.27|83.578|83.97|85.18|84.41|84.23|85.19|85.3|85.66|86.17||86.235|84.83|83.25|83.47|83.42|83.69|84.029|83.519|83.15|82.72|82.9|84.305|83.8875|84.425|84.57|85.1|85.03|86.15|85.435|85.2|85.22|83.75|84.16|82.31|82.905|82.51|82.62|82.27||81.99|81.6667|79.13|79.54|77.715|76.73|76.3|77.7|77.475|77.94|79.32|79.74|79.92|78.93|78.6|78.7|78.2756|78.94|78.25|78.24|78.49|79.5|81.09|81.5293||81.75|81.72|83.9599|84.49|84.56|84.54|83.98|83.72|83.34||81.305|81.405|80.87|81.07||81.42|80.8197|82.49|82.31|82.92|83.58
00009|6466|/equities/amgen-inc|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||283.64||282.69|280.34|297.3235|295.48|291.11|288.48|281.5997|281.36|291.5|298.48|307.43|321.22|327.58|328.25|322.97|325.39|319.52|320.58|321.695|323.4|317.905|319.21|320.14|319.2|317.24|318.55|321.08|321.8|322.56|325.92|326.73|327.3325|326.95|329.17|322.57|322.99|319.95|320.205|320.74|319.73|320.67|322.2043|323.225|327.98|319.78|329.5|335.41|339.17|338.97|338.7|339|334.58|337.56|334.45|332.375|330.65|329.23|327.805|326.97|331.86|331.0999|333.14||335.66|334.27|330.505|329.83|330.26|331.29|329.5|330.99|330.5|328.18|324.82|327.16|324.36|324|323.9|325.04|325.12|323|332.98|333.34|338.35|340.89|336.405|338.57|334.84|338.94|346.85|337.18|337.04|337.09|333.98|338.98|336.61|335.91|332.81|333.85|327.9899|322.88|316.085|315.48|313.41||312.5399|312.43|319|316.675|316.79|317.485|326.12|318.34|313.44|310.3||306.55|303.97|299.74|299.34|303.54|302.58|305.53|307.965|310.01|310.31|310.9199|311.475|305.9|303.57|299.06|303.505||307.5|311.99|315|316.67|315.81|315.28|316.14|321.44|312.397|312.15|314.885|314.6|307.57|302.91|312.73|322.6|278.63|279.84|276.12|276.86|271.68|274.35|274.858|274.48|273.14|269.38|265.92|268.775|267.51|270.9289|269.3|273|268.38|271.29|270.21|273.07|276.7299|276.47|283.91|283.83||288.565|286.82|284.5|281.33|278.29|277.92|273.08|273.16|273.58|275.18|277.23|278.56|278.15|278.19|276.56|276.81|278.9687|279.75|285.89|281.925|279.825|280.43|281.2162|289.87|292.24|285.72|285.78|285.3||287.71|290.35|290.87|295.52|294.6|295|298|315.51|326.96|329.72|325.775|324.82|316.635|314.92|313.62|312.02|310.32|312.45|311.3|312.16|309.09|305.645|304.63|308||306.95|304.605|307.64|309.97|311.05|303.53|305.09|303.25|300.645||288.49|289.04|287.29|284.72||285.68|279.82|278.8|280.57|277.1|279.27
00010|7869|/equities/analog-devices|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||221.7||219.4|233.55|225|214.75|215.01|211.16|210.82|209.89|210.38|215.035|217.68|220.85|225.01|228.12|230.27|228.09|219.31|226.78|226.6|230.2|232.99|235.86|231.95|235.2|230.34|229.51|225.61|226.41|229.78|233.56|230.34|236.7556|237.03|234|231.83|233.58|230.51|227.3099|232.36|228.84|229.9718|229.44|230.56|235.26|233.98|227.5836|230.8|226.84|232.48|235.76|228.87|229.04|224.46|226.55|223.45|225.72|219.03|219.309|219.405|221.62|223.98|230.015||236.135|235.105|233.25|232.35|228.19|229.21|228.26|236.86|226.015|226.08|223.8|224.24|218.11|218.6|213.4|213.73|214.14|211.42|208.7|209.09|213.07|231.2|232.1599|230.18|230.27|227.25|227.61|230.96|236.92|240.26|240.3|241.1|244.14|243.83|239.77|242.16|239.1999|239.09|234.26|233.75|231.505||230.99|228.37|226.95|232.065|228.44|229.99|231.08|231.94|231.88|232.67||236.43|232.5|232.57|236.25|240.58|236.51|235.98|237.61|238.38|235.97|232.18|236.29|234.73|230.685|231.625|234.29||238.32|241.88|240.37|217.08|218.7|215.63|216|215.9|212.42|209.75|207.76|205.46|205|205.77|203.43|201.8257|197.32|199.52|204.2|203.98|202.6|199.1|201.675|190.86|188.31|187.93|190.2|192.83|194.04|195.8799|196.66|199.09|200.75|204.2|196.98|195.66|198.7|196.67|195.58|199.69||198.57|193.4|191.93|192.11|195.62|198.67|194.75|191.08|198.29|195.92|199.895|199.825|199.6|198.49|199.67|199.385|194|195.05|196.225|197.22|192.29|188.65|190.365|191.49|193.06|197.34|194.29|189.51||190.52|189.33|187.08|188.95|195.679|195.53|195.17|192.82|193.21|193.99|192.88|192.63|196.09|196.56|197.32|196.47|202.045|202.44|201.57|197.85|195.58|190.72|185.7|189.37||190.31|189.76|189.62|190.32|189.46|187.8|186.89|191.095|197.07||200.7|201.47|199.44|199.83||199.46|197.695|197.44|198.1|201.185|202.77
00011|15424|/equities/ansys|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||351.55||352.35|352.7|352.94|352.55|350.1|343.15|341|337.82|338.95|343.91|348.53|346.14|347.97|353.91|357.29|336.97|329.5|326.01|324.64|326.6|329.98|329.43|324.99|328.81|325.47|324.38|326.54|328.7|329.91|328.0599|329.73|339.62|335.5|331.99|330.01|326.33|321.54|316.12|318.01|317.68|319.22|319.43|324.21|325.99|325.8|323.26|324.38|322.08|321.54|322.97|318.26|319.9666|320.605|320.2|320.2|318.24|310.58|310|310.93|311.27|310.465|322.4384||322.8|322.47|318.68|320.7|323|329.79|334.51|331.185|328.73|327.02|325.55|326.4|320.39|319.54|313.68|313.89|310|309.7499|305.78|300.85|308.885|323.98|316.6|313.74|315.33|315.68|315.11|319.44|324.56|320.48|317.11|321.87|328.47|331.49|331.97|331.91|332.98|332.12|328.76|333.32|331.27||328.42|327.5|323.98|323.43|323.2|324.88|324.86|326.31|328.84|329.34||327.98|328.85|325|327.75|328.98|323.65|325.85|327|328.18|327.78|317.2852|317.53|320.87|323.41|326.92|329.825||333.61|335.18|329.35|327.92|329.88|328.09|330.2607|333.045|329.48|331.81|331.275|328.58|327.98|326.27|322.2|323.7|316.41|328.47|331.21|333.5|336.07|328.63|328.92|328.79|326.63|325.87|326.79|328.92|329.082|338.3087|338.05|341.73|340.205|348.24|346.85|345.13|352.71|348.23|347.25|348.97||349.99|354.34|352.09|348.23|352.58|351.69|344.39|343.66|337.14|330.11|332.35|338.46|337.99|335.92|340.1|340.88|338|339.06|342.5|341.5|336.73|335.36|338.76|339.62|342.44|352.97|328.97|332.17||334.12|334.05|331.6|333.45|343.17|346.79|345.705|342.295|341.1|340.84|336.795|334.535|330.71|334.29|334.97|339.515|343.4|345.28|343.86|343.7|338.645|330.87|330.715|336.63||357|358.06|356.43|355.7|350.94|359.99|349.33|351.3343|359.6||364.31|363.12|363|363.32||363.86|304.065|301.48|302.14|298.225|297.9
00012|6408|/equities/apple-computer-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||237.81||235.69|235.57|233.245|230.7199|230.155|229.93|230.16|229.74|226.92|228.87|226.65|225.59|225.7|228.66|227.875|226.065|223.95|222.79|225.35|229.83|233.47|234.325|234.73|233.22|230.82|235.144|236.22|236.85|236.18|233.85|232.12|237.49|231.73|229.41|229.5|229.75|225.98|225.69|228|226.805|227.37|229.65|233|229.52|228.5|227.29|229.35|229.45|233.09|229.82|222.71|216.9|217.22|224.04|223.55|223.09|221.48|221.27|225.24|225.48|221.78|229||230.4|232.92|229.86|228.85|227.28|228.22|228.34|227.98|227.17|225.99|226.8271|225.35|223.03|221.89|219.5099|216.78|214.2|213.64|209.99|213.5|225.6|224.48|223.82|220.325|219.3|219.49|220.85|224.8|226.94|227.78|226.8|230.44|231.4599|236.27|237.23|232.64|232.39|233.08|229.4|227.85|226.45||221.55|220.38|217.51|216.07|215.7395|214.86|211.38|212.7|211.89|214.24||218.63|218.95|215.17|216.75|220.2|207.16|197.3|196.94|196.5|196.9|195.32|194.99|192.57|192.18|192.247|193||190.58|191|192.8231|192.73|191.9199|190.81|191.095|190.65|188.3|187.1|185.09|184.66|183.07|184.9|184.2|187|173.415|172.705|174.99|176.03|171.34|170.61|169.3|167.05|167.26|166.4|168.64|170.65|173.76|176.63|178.36|175.46|169.09|170.08|169.2|170.39|171.92|170.68|169.34|171.25||172.23|173.6|171.42|171.94|173.05|177.49|178.67|176.605|177.71|172.62|174.3078|173.185|174.03|174.38|173.7|170.73|171.24|172.04|176.9|180.53|182.57|183.12|183.9225|182.76|185.04|184.955|182.8888|182.43||184.85|184.49|185.53|186.21|188.67|189.99|189.535|191.05|189.31|189.25|187.33|186.95|187.095|191.8|192.2|194.76|196.2675|196.38|195.75|195.33|191.95|189.14|182.93|184.26||186.74|187.05|186.4|185.15|185.6|182.76|183.0872|185.88|188.44||194.4|194.66|193.5|193.89||195.41|197.08|197.68|196.95|196.63|198.3999
00013|6386|/equities/applied-matls-inc|NASDAQ100/SnP500/R1000GROWTH||178.43||173.34|175.485|177.19|176.08|177.07|170.525|169.96|171.67|174.07|187.615|185.48|189.75|193.2|194.1|194.33|189.38|186.75|183.86|185.47|185.21|188.19|191.53|187.64|189.1999|187.8|183.74|185.28|186.71|186.79|190.8|193.22|215.7|214.25|207.2299|204.25|205.59|202.5475|201.59|204.92|203.125|204.51|204.06|204.31|211.33|212.15|200.29|197.85|195.64|195.525|198.33|191.66|190.499|187.91|188.8|185.13|186.41|178.51|178.55|180.705|183.74|184.32|194.07||197.84|198.31|196.64|196.8|201.26|205.83|210.34|210|210.5899|211.11|208.89|213|204.81|201.8342|196.4|193.3181|190.83|191.4|188.51|187.17|189.57|209.08|212.87|209.17|212.53|208.36|209.21|217.77|221.95|224.09|218.28|222.325|233.32|247.52|248.81|248.77|255.57|255.89|252.13|247.18|244.715||244.72|241|238.36|241.29|237.82|236.92|234.55|235.41|238.48|247.83||249.42|243.28|238.26|238.36|238.4|230.07|228.83|224.55|223.255|224.72|214.345|218.35|218.51|219.69|220.65|223.2214||223.12|225.07|220.73|220.26|221.75|219.36|218.75|217.61|210.1|208.47|212.57|208.25|207.96|209.47|209.18|205.27|198.475|200.6848|205.83|205.29|203.99|198.4519|199.36|194.5|191.78|194.69|198.415|207|210.42|214.46|209.95|213.33|211.66|212.0999|213|209.53|213.04|209.1522|206.58|211.77||207.65|208.4857|211.21|211.31|211.72|214.91|205.92|201.55|203.17|201.2799|202.4|203.8799|205.01|203.28|213.5954|214.255|213.5101|210.76|213.37|211.38|202|199.18|204.44|203.99|201.34|201.55|190.37|195.86||206.77|189.47|186.98|182.1864|188.21|186.15|175|172.91|172.71|172.28|169.175|167.74|166.615|169.17|168.51|169.5675|178.395|175.955|168|171.905|168.28|160.735|153.75|154.24||152.4|152.44|151.9|151.6899|152.79|151.52|152|153.17|160.11||163.5577|165.01|164.99|164.9712||163|161.82|162|162.73|161.345|164.2087
00014|39320|/equities/asml-holdings|NASDAQ100||699.65||672.69|681.85|686.7119|674.8|673.06|658.48|671.41|668.86|679.88|712|673.68|676.54|671.985|671.2388|679.84|673.04|685.52|678.4309|682.76|683|695.62|715.9399|711.4999|723.25|720|716.31|724.11|724.8499|726.46|703.88|717.479|873.6535|873.25|845|835.63|846.12|830.83|823|839.34|837.51|839.27|841.2699|842.16|854.15|862|827.21|816.5|807.61|810.19|839.65|810.9146|811.77|809.23|818.62|808.69|801.6|752|764.28|792.935|808.05|822.72|892.73||906.9304|914.5299|897.46|895.76|904.64|922.125|943.9867|945.05|936.38|933.71|922.46|930.81|890.39|872.67|866.97|865.3|878.63|878.39|860.01|838.88|828.5899|927.76|942.24|893.935|898|895.57|886.37|919.665|940.405|942.57|920.335|957.21|979.99|1077.05|1098.735|1100.62|1110.09|1100.575|1081.5223|1087.79|1082.79||1074.3|1047.99|1038.11|1048.8101|1041.71|1023.6|1023.49|1034.71|1039|1063.15||1069.415|1054.38|1031|1061|1077.2192|1038.91|1046.1212|1043.74|1054.4399|1041.5601|963.71|972.26|980|969.15|965.5|992.88||958.57|969.49|933.5|933.58|946.72|930.97|938.8144|937.42|916.38|929|939|918.17|916.7333|926.38|918.36|904.955|878|880.59|907.18|913.25|926.39|911.06|915|908.06|880|896.205|903.6|942.83|978.6093|988.72|972.15|992.19|983.48|1000.2|996.2|986.6|996.8|986.47|973.84|1022.6599||971.87|979.2|989.39|992.28|991.075|1005.66|974.295|956.59|958.21|954.78|971.47|983.16|984.99|981.03|1040.21|1056.34|1009.63|992.04|1007.68|991.45|952.45|943.4999|957.76|951.72|954.56|959.46|908.67|919.98||948.515|934.75|925.75|915.89|946.48|954.32|927.73|927.79|905.76|901.92|893.05|893.775|884|877.73|883.42|873.2|883.28|864.5899|778.67|776.5268|759.47|748.27|713.17|711.3||715.545|724.19|720|719.07|720.84|709.785|709.51|706.64|730.765||760.35|763.09|764.48|765.795||755.82|755.92|749.86|745.08|747.795|760.325
00015|962333|/equities/atlassian-corp-plc|NASDAQ100/R1000GROWTH||265.89||263.69|264.63|269.4|262|255.87|249.92|248.0096|242.02|247.5699|256.39|255.01|248.5934|247.15|238.29|236.275|228.25|222.4|221.3799|229.16|191.34|194.9427|193.3|190.31|192.97|191.75|192.8599|195.95|193.69|193.88|191.6694|193|195.61|196.25|192.3143|184.5298|177.63|170.9|171.3|171.84|161.19|162.625|163.38|162.235|163.99|164.675|163.79|165.155|164.1272|163.92|166.88|163.31|161.9999|165.75|166.37|168.67|167.2|163.71|165.84|165.37|162.7|165.39|165.49||168.31|169.72|163.87|166.89|165.98|160.27|161.12|158.4|158.62|159.07|154.74|147.2899|145.34|146.17|142.39|142.76|140.17|145.3|143.79|149.56|154.68|179.19|178.69|179.49|181.24|179.69|182.27|174.26|177.07|178.72|177.07|182.38|184.43|184.5399|182.165|182.76|181.58|178.49|182.62|185.87|188.06||185.01|186.315|178.46|178.39|176.64|171.9|168.19|165.71|163.44|157.88||155.97|158.525|160.3875|163.71|166.345|163.5249|164.84|163.6|164.69|159.33|161.9|159.54|161.47|163.98|166.93|168.81||173.6|176.58|179|179.46|180.25|183.14|184.03|186.835|186.085|182.98|183|181.97|181.9999|185.34|186.32|189.48|186.65|178.395|176.29|182.37|183.9|199.6|202.05|201.53|196.58|194.79|198.86|198.38|195.47|208.83|213.25|217.4599|205.41|207.4|198.94|199.105|199.22|197.55|196.35|196.4||195.6|194.365|195.1|194.13|196.545|201.0658|196.69|197.4|198.45|203.08|207.34|215.5|217.82|216.64|211.075|203.6|200.87|205.23|209.48|209.41|209.44|208.49|208.65|207.1|207.49|210.38|205.51|206.49||214|216.65|216.09|213.87|221|220.99|216.39|215.695|216.47|220.4315|231.5586|256.88|257|258.69|257.15|249.4999|247.08|254.09|248.8799|253.83|243.4751|241.92|238.53|244.015||243.43|249.08|244.82|238.62|236.57|230.67|224.37|223.33|235.185||242.7|242.97|247.645|247.84||248|245.33|238.9|235|231.6|231.16
00016|6363|/equities/autodesk-inc|NASDAQ100/SnP500/R1000GROWTH||292.62||301.47|320.99|326.62|321.9|317.45|308.38|306.4|303.01|305.08|312.88|315.73|314.005|314.7|307.1729|306.225|305.49|293.06|289.7563|289.26|288.47|291.21|290.2|288.64|289|289.17|287.585|290.525|293.745|294.13|292.88|289.36|287.96|286.43|282.54|277.91|277.66|276.26|270.2362|273.85|270.57|271.9899|275|275.85|274.5|273.49|270.735|270.115|269.38|272.72|272.34|267.97|270.245|269|264.55|260.625|259.67|257.85|256.05|255|257.02|259.42|267.8299||275.68|261.82|256.98|258.49|258.82|255.79|253.215|252.93|251.89|251.44|249.275|250.5|246.935|245.59|241.7477|242.28|239.4|240.03|236.49|228.25|238|248.61|250.745|245.63|244.03|245.3423|245.65|245.23|247.31|245.79|243.54|249.68|253|256.05|255.47|255.55|252.63|247.33|245.99|249.33|248.71||248.31|248.95|249|248.1999|246.545|245.3494|243.07|241.84|244.32|244.61||245.74|242.82|227.08|224.53|223.29|215.2923|218.64|216.72|219.38|218.27|214.07|222.209|201.82|207.1|210.12|213.63||216.52|221.2|221.83|220.6|221.98|221.31|221.26|221.65|217.055|219.98|220.73|218.73|214.6799|216.74|217.2|217.35|212.4|216|217.64|219.085|219.3647|216.8|218.615|219.35|219.27|216.84|214.755|219.5|230.43|239.95|238|242.56|244.2|248.45|247.145|248.28|252.675|250.85|252.76|260.75||262.95|262.295|264.63|262.82|267.04|268.9|262.83|257.24|259.48|258.04|259.47|264.075|264.09|259.11|256.03|256.09|252.23|257.51|263.85|279.53|258.985|258.84|258.5994|259.135|260|260.33|252.68|256.7||261.435|264.94|263.03|258.7276|267.31|269.53|262.9175|261|254.91|256.42|259.2488|255.77|256.93|257.56|257.63|254.285|255.8|256.48|253.24|252.8081|249.05|241.94|240.442|242.68||243.34|241.02|239.175|236.675|235.95|231.86|229.57|231.71|241.2||245.4|245.85|245.88|245.355||244.0313|242.649|241.56|240.8|242.47|243.172
00017|6378|/equities/baidu.com|NASDAQ100/R2000GROWTH/R2000VALUE/MSCI_EEM||85.19||85.59|84.68|83.1|80.43|82.69|87|86.14|85.68|84.75|84.31|85.68|86.07|89.72|90.98|94.5674|91.58|92.745|91.6381|91.09|92.3|93.15|94.57|94.48|90.92|89.8613|91.49|92.905|93.36|95.95|93.2899|96.44|97.47|101.12|105.3299|105.41|105.215|107.82|114.99|111.62|111.24|116.25|110.395|111.05|107.67|104.84|95.48|94.885|89.69|87.58|87.6|85.65|86.74|85.05|84.09|84.44|84.39|82.4179|82.04|82.5|83.69|83.23|83.99||85.46|84.1|84.47|86.63|87.5|86.1|88|89.85|89.71|90.4489|89.1|86.95|86.015|86.54|86.06|85.79|86.97|84.06|83.97|82.94|85.18|88.47|90.1|89.8|90.725|89.33|89.34|90.8899|90.77|92.5895|90.8|92.6124|92.99|94.65|95.13|104.7|104.4299|101.3|96.248|88.6799|89.2||90.3|87.2699|87.6455|87.6|88.41|89.0599|89.19|89.82|89.27|91.28||91.43|92.4|93.65|96.52|94.74|95.1299|95.98|97.39|97.96|97.41|96.52|97.8|97.8|99.28|99.1|100.91||101.4542|104.03|104.51|105.8982|110.4|112.35|113.08|111.39|110.86|112.75|110.54|111.72|109.925|110.94|115.39|113.87|112.55|105.52|106.14|107.8|103.37|100.14|99.92|98.7499|98.05|95.45|96.58|95.89|96.9|98.7|100.5|102.4916|103.59|103.96|104.415|108.39|109.91|108.37|109.13|109.25||107.33|105|106.58|105.99|105.7|103.7|105.31|104.27|105.33|104.95|106.27|111.02|105.55|102.51|99.77|98.88|100.89|100.3|103.05|104.75|104|108.09|114.11|111.48|112.79|111.875|108.7|106.5||109.66|107.02|107.07|106|109.08|105.78|104.9|106.33|108.3399|104.285|103.73|107.52|107.61|106.17|108.43|108.46|109.85|111.385|107.83|100.42|104.01|104.51|102.23|105.78||116.5|117.6427|116.75|116.93|118.295|119.75|119.19|117.76|116.89||120.25|119.04|115.6|116.61||116.7|117.67|114.17|115.4299|112.87|116.15
00018|6487|/equities/biogen-idec-inc|NASDAQ100/SnP500/R1000VALUE||161.67||160.73|160|160.63|159.72|159.1|156.18|157.9|160.11|166.34|175.86|168.98|171.61|173.92|175.2|176.95|179.2|177.25|174.85|175.99|179.4751|185|187.28|185.6|187.58|185.72|185.82|186.535|190.4|191.19|190.19|192.16|194.13|191.96|189.43|188.88|185.8|183.55|185.93|186.8|188.14|191.86|195|194.48|197.6971|193.73|194.56|199.99|199.2|200.37|204.18|199.78|202.79|199.74|197.7|199.255|199.2753|201.19|201.06|203.24|205.19|206.5|206.7||205.88|206.385|204.72|205|206.23|205.54|206.76|207.59|206.98|206.29|203.1933|203.55|204.05|204.98|202.98|204.36|204.14|203.5|203.9|204.82|213.5|219.44|217.83|218|215.61|217.53|236.48|228.07|228.05|228.48|227.625|231.27|230.0999|228.57|230.06|238|237.98|232.82|229.33|229.415|226.42||229.45|233.17|236.81|235.49|230.12|225.11|229.53|227.79|228.15|226.33||228.5|230.83|233.71|234.385|232.34|228.53|229|230.96|236.71|237.54|234.39|233.19|225.59|220.21|216.4|218.92||219.4421|223.85|228|231.95|232.75|230.83|234.58|236.9|227.3|225.58|223.95|222.91|221.53|221.98|222.4|217.88|218.4599|218.66|217.73|218.86|210.83|205.3632|205.7499|195.86|196.775|194.525|192.56|196.36|197.73|199.53|205.24|204.74|203.985|209.0551|205.77|205.185|210|208.7|213.44|215.69||217.57|216.34|216.67|218.26|221.3|221.74|219.36|219.02|220.56|221.305|226.02|229.9|229.75|230.22|228.36|219.92|219.99|221.5|222.92|222.02|224|224.12|224.87|224.99|225.8|223.22|223.41|220.25||221.75|225|227.99|237|244.95|241.36|240.54|246.44|245.88|245.2275|246.39|249.33|251.99|248.36|248.34|248.07|249.465|250.8|251.92|252.17|251.28|247.98|246.19|247.56||250.45|252.94|255.18|257.28|258.71|259.925|264.58|268.295|267.99||260.9952|263.98|263.3399|261.1263||258.78|254.9657|253|252.87|251.43|259.86
00019|13072|/equities/priceline.com-inc|NASDAQ100/SnP500/R1000GROWTH||5230||5230|5215|5237|5216|5211.6602|5019.0498|4993.7998|5029.4302|4979.7798|4995.0049|5033.96|5050.7402|5069.4399|4975.6001|5017.02|5060.5|4916.0098|4825|4790.1152|4856.6001|4477.8799|4440.8701|4379.9902|4375|4341.29|4370.3398|4395|4376.1099|4377.77|4394.9502|4355.9199|4371.1699|4318.1899|4328.54|4308|4304.77|4260|4256.2798|4196.7998|4113.54|4128.6401|4228|4228.3652|4270.9902|4272.8799|4181.1099|4182.79|4104.8652|4067.46|4104.9902|4073.8401|4047.49|3999.51|3938.6499|3895.49|3836|3837.4299|3809.02|3794.3401|3789.905|3808.5801|3905.4299||3940.25|3929.7661|3911.5701|3901.575|3858.3201|3853.2251|3791.1699|3745.0349|3719.51|3705.79|3636.55|3653.9551|3610.27|3572.25|3471.47|3456|3409.5801|3472.3401|3490.78|3387.3521|3465.5601|3748.4099|3776|3791.4399|3799.6299|3714.2351|3786|3891.0698|3945.3899|3984.6399|3976.98|4022.74|4108.71|4144.3198|4100|4051.6851|3998.99|3990.8899|4020.2351|4002.8|3939.76||3936.97|3922.3799|3977.3501|4031.6699|4040|4008.1899|4033|4018.0901|3992.6799|4004.4026||3989.1201|3957.98|3863.1101|3866.1699|3911.6899|3819.8899|3805.55|3820.24|3854.8899|3838|3823.76|3784.4299|3783.52|3766.95|3776.0601|3815||3807.0601|3850|3853|3827.8201|3773.3401|3758.24|3797.02|3796.8723|3778.6699|3807.8|3811.5701|3800.9199|3663.6001|3623.0601|3618.72|3748.21|3487.9099|3485.1101|3516.1375|3532.0701|3541.8701|3525|3571.1101|3546.8999|3492.52|3478.1851|3485.1599|3493.408|3497.47|3625.2251|3598.575|3656.8101|3617.3401|3614.22|3634.25|3610.48|3671.48|3646.1101|3585.0701|3654.8501||3694.6399|3711.4299|3688.9099|3629.8301|3646.1199|3660.1899|3623|3510.1899|3470|3501|3550|3519.72|3543.4399|3546.0149|3510|3484.1001|3447.46|3473.3101|3502.23|3511.72|3515|3507.3601|3533.72|3586.2|3698.3|3918|3752.78|3730.1699||3756.1799|3762.73|3770.21|3787.79|3827|3761.8799|3844.76|3745.46|3660.2|3628.6899|3583.425|3599.5601|3553.71|3575.48|3564.1399|3536.7|3540.2649|3522.55|3531|3669.6599|3622.5901|3540.5349|3510.8401|3510||3576.73|3552.95|3537.75|3490.5|3465|3449.4951|3448.6699|3480.6799|3531.99||3574.9099|3562.6851|3580.6201|3574.3101||3564.46|3524.1201|3542.1299|3529.3899|3490|3495
00020|13969|/equities/avago-technologies|NASDAQ100/SnP500/R1000GROWTH||162.69||163.2|166.37|167.225|164.9092|166.34|165.54|166.8|166.3463|169.135|175.57|175.5926|179.56|183.63|185.05|184.8722|180.21|174.4|172.45|171.3255|174.45|179.19|180.23|173.9728|176.796|174.3|178.98|180.69|181.7199|182.71|185.51|179.25|181.7|184.9516|182.59|186.31|186.42|181.6|178.31|176.8998|174.94|172.84|172.25|172.92|178.47|180.25|177.14|175.99|173.32|172.02|170|167.47|166.02|165.5|168.08|166.32|158.87|149.86|141.585|143.5|156.36|157.79|160.74||163.24|163.2|162.28|162.03|165.7|168.28|172.42|166.47|168.3699|167.83|166.09|166.67|160.25|156.38|151.13|149.55|146.27|150.1|148.91|145.42|145.35|158.91|161.33|153.47|155|153.58|153.55|161.405|165.33|162.99|163.95|161.51|162.84|172.81|173.5099|172.591|176.487|176.649|177.098|175.69|176.547||172.922|165.92|164.875|163.923|160.562|161.818|160.604|166.1|171.3999|180.475||185.162|184.3|174.724|173.585|150.58|146.501|144.905|142.5|142.269|141.435|133.199|135.3|136.255|138.278|139.91|141.7181||141.3584|142.9|140.5|140.939|141.694|141.953|144.54|143.895|138.199|135.839|134.4|132.161|133.7905|131.899|131.077|128.388|126.445|129.237|134.835|135.298|135.583|130.803|128.562|125.79|123.32|126|129.265|134.7|133.6319|137|136.6505|139.187|133.575|135.948|134.25|136.123|140.398|137.682|134.237|136.298||133.009|135|137.9938|135.844|137.622|140.361|128.799|124.027|126.288|126.737|127.313|128.288|130.779|129.902|141.3|141.431|139.483|139.5|143.817|140.776|130.8395|129.852|131.194|131.879|131.962|131.098|122.805|123.772||127.5685|128|127.3|125.587|129.007|128.575|129.597|125.951|127.211|124.7752|123.469|120.309|119.722|122.8|122.367|122.121|128.1|128.455|122.698|123.133|121.7|114.6548|111.311|112.6243||111.569|110.13|108.2955|108.855|107.8|105.546|106.9497|107.5|110.2||112.438|113.224|113.957|113.55||113.2|113.542|114.136|115.046|115.182|114.988
00021|6388|/equities/cadence-design-system-inc|NASDAQ100/SnP500/R1000GROWTH||310.2875||308.86|316.37|315.3|313.36|308.454|305.23|300|295.95|298.58|306.19|309.9566|301.77|301.2499|305.52|304.35|305|294.78|291.95|283|288.49|290.2|287.015|258.905|260.09|251.87|251.23|252.99|258.13|265.12|268.88|271.91|284.35|285|283.14|281.52|280.205|270.781|266.18|272.87|268.63|269.7625|274.35|272.66|275.89|280.9321|272.14|276.18|276.96|279.97|284.95|276.7|279.325|273.88|270.98|272.28|265.03|256.7|253.02|254.45|255.79|255.93|268.49||270.56|271|268.42|270.93|271.94|280.92|287.47|284.98|283.84|282.37|282.97|281.27|274.5278|273.96|269.52|271.09|269.154|271|265.04|250.68|257|270.9227|269.52|260.76|264.81|264.55|268.9299|281.03|291.83|289.09|280.83|289.465|305.5|317.54|317|319.46|321.6799|320.34|319.89|322|322.28||318.83|317.28|311.98|313|313.37|312.22|311.75|317.52|319.53|328.99||327.105|323.25|312.58|316.92|312.74|301.98|296.435|299.4|299.08|297.13|289.84|289.67|289.57|290.5|293.005|297.91||297.68|301.935|294.49|292.975|292.63|290.28|294.74|294.42|285.37|289.2|290.54|287.23|284.6084|288.418|285.22|284.315|277.45|280.82|282.84|285.71|287.435|279.58|284.1|285.975|287.1399|286.67|296.16|303.63|302.04|310.73|306.89|310.77|307.4399|313.45|312.2|310.8012|317.09|312.165|307.27|313.97||313.01|319.37|321.35|318.645|324.23|327.355|317.1|312.79|303.98|305.41|310.385|311.69|312.93|307.44|319|319.835|315.8128|316.95|320.7845|315.78|305.79|302.685|304.05|307.0865|308.26|308|290.96|292.69||298.3|303.33|304.155|300.46|315.7|313.12|308.1896|302.42|299.73|298.35|298.57|291.325|292.01|295.23|294.82|293.35|298.88|301.61|296.59|299.965|292.54|279.62|279.65|278.86||268.79|268.49|266.21|264.345|262.13|257.42|259.565|261.9999|269.2||274.715|275.28|277.49|279.18||276.73|275.84|275.63|277.78|274.635|273.06
00022|41292|/equities/cdw-corp|NASDAQ100/R1000GROWTH||178.16||179.0719|181.73|183|180|179.28|176.165|177.08|180.18|182.17|186.47|191.41|196.76|199.555|202.38|204.76|204.24|193.18|192.45|190.75|194.58|210.97|221.38|220.51|220.71|220.8|218.43|219.11|220.72|222.17|222.34|221.73|224.35|224.5|223.2|225.38|226.79|224.05|221.5499|222.41|220.49|220.9|223.495|227.15|229|229.02|224.17|224.7799|226.19|230.86|228.5|225.84|225.57|221.75|222.17|218.8|216.16|216.09|214.9|216.45|215.95|218.83|225.34||226.64|225.91|228.39|230.35|231.38|231.05|225.96|225.29|223|224.835|223.5|222.78|217.1|216.95|213.58|213.98|212.8099|213.78|213.7|212.08|214.41|218.74|223.93|237.48|232.91|231.52|233.16|230.64|232.22|232.85|235.27|239.475|239.17|241.26|234.22|230.01|224.27|218.97|216.91|217.93|217.9062||219.99|219.44|224.79|225.89|224.81|225.05|231.86|236.45|235.91|232.52||230.96|227.65|224.49|225.44|226.56|224.44|224.14|225.48|223.49|223.41|223.21|224.515|224.65|224.12|224.44|230.505||233.5|237.97|236.53|230.94|228.58|225.4599|225|224.68|224.375|223.46|224.095|223.295|221.75|223.6699|222.54|223.2|221.04|226.72|248.12|246.02|244.42|244.55|242.3|241.43|239.38|237.37|238.29|241.27|244.71|246.545|247.795|249.33|250.42|256.42|257.33|256.44|263.37|256.57|252.13|256.93||259.38|258.01|257.07|254.69|256.41|255.12|251.08|248.34|248.38|247.4|249.27|250.39|250.63|249.24|249.87|249.5|248.88|246.41|248.6|248.86|247.47|245.91|246.49|248.18|248.05|248.081|241.715|242.47||244.11|243.51|240.72|238.78|246.04|245.41|244.76|247.63|231.82|231.935|233.46|230.19|230.265|231.805|229.37|229.79|229.52|228.08|228|228.28|227.01|225.27|220.445|221.08||222.82|221.39|220.99|218.26|218.6|215.45|216.9868|220.4273|226.4||229.31|229.2|229.42|228.83||226.85|225.29|226.659|224.4|226.66|223.45
00023|13068|/equities/cerner-corporatio|NASDAQ100/SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00024|15722|/equities/charter-communications|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||397.27||396.2675|394.38|391.01|391.9899|389.935|389.94|389.48|391.32|396.27|407.61|415.27|397.51|401.23|397.05|405.51|413.79|386.18|381.62|382.46|351.36|334.3|330.02|339.5|338.03|336.675|334.19|335|325.68|329.53|332.26|336.195|338.485|333.27|331.8|338.8|334.32|327.81|328.2|327.35|326.05|334.92|331.36|328.34|334.2|320.04|325|331.19|334.07|336.99|346.835|346.41|347.21|346.81|345.91|339.19|329.14|327.15|330.14|337.95|334.27|355.51|349.7181||354.72|358.23|362.16|363.27|357.21|350.505|345.655|348.82|354.51|359.92|356.54|355.82|357.25|358.95|365.475|367.31|364.15|366.74|368.64|373.16|379.29|382.5|386.28|385.14|381.95|378.0099|323.9|320.84|323.9|319.43|322.87|335.6|333.75|328.41|325.52|312.62|304.7|296.76|297.39|302.37|304||303.495|303.72|297.89|306.46|297.42|292.62|291.29|293.015|292.68|285.5||292.55|286.26|276.85|274.99|285.15|278.465|276.62|280.77|286.37|281.41|285.35|289.62|287.96|276.51|271.52|272.735||271.865|270.695|274.79|277.385|275.34|279.79|277.93|280.8068|283.44|281.69|277.49|277.36|284.69|275.7|273.68|269.77|263.5|263.24|259.455|262.31|256.99|262.99|264.82|271.5|267.96|265.71|261.1|265.26|258.78|264.23|264.82|268.1|268.03|275.6|274.22|271.89|281.33|278.92|284|290.34||293.445|294.16|291.84|293.81|296.25|295.91|297.51|300.08|301.81|301.63|298.375|300.03|300.03|299.185|285|282.11|282.75|285.14|292.335|296.33|294.07|290.46|296.41|306.77|302|297.28|294.8|297.51||295.405|296.7111|294.79|295.3|302.03|293.405|288.31|290.31|303.93|317.38|345.01|383.31|379.37|380.39|381.195|380.19|371.96|383.99|381.57|377.8|372.21|367.48|367.39|368.55||369.575|368.24|370.31|374.97|379.17|380.71|386.04|392.82|393.5||393.99|400.065|393.21|391.27||387.46|386.88|391.28|387.25|384.77|387.32
00025|6444|/equities/check-point-software-tech-lt|NASDAQ100/EAFAGROWTH||183.89||182.21|182.385|184.43|181.96|183.51|177.225|175.45|175.09|176.9|178|179.87|178.34|178.6|178.215|177.39|174.57|172.665|171.5|174.39|175.62|177.06|189|209.14|208.49|207.275|208.4|208.1792|206.7099|207.63|209.1|208.74|210.385|209.93|210.7|209.64|203.78|197.81|195.48|194.17|192.045|191.82|193.27|193.84|195.76|195.6|195.54|195.87|196.56|195|192.28|192.375|193.52|194.84|195.29|191.13|190.26|189.93|189.89|190|190.22|190.42|192.75||193.12|193.27|190.725|189.11|190.82|191.235|192|190.795|189.54|187.79|185.58|186.33|184.25|183.935|184.435|184.51|180.19|179.09|176.67|177.47|183.27|183.6|185.885|184.78|186.75|183.83|184.67|184.58|171.78|172.585|174.19|173.18|174.66|174.93|172.65|173.22|173.61|170.47|170.9199|169.955|169.73||170.69|167.8|166.57|166.04|162.99|157.8|156.5|159.04|160.05|161.24||159.23|157.79|158.33|158.725|158.39|157.04|156.17|156.94|155.72|154.12|151.955|151.19|150.6|148.29|150.5|153.32||154.43|154.9|154|151.92|153.07|151.6|151.62|149.88|150.05|152.025|153.12|155.87|155.64|154.79|152.77|151.24|151.43|150.45|151.83|152.99|155.61|157|161.94|161.4|160.36|158.675|160.655|158.76|158.53|162.265|163.05|166.06|165.89|166.71|165.22|165.45|165.495|166.17|164.4799|164.96||165.99|165.415|165.67|165.45|166.46|166.525|165.56|165.61|167.625|166.86|168.82|166.1|165.14|164.1|160.08|159.31|163.535|158.75|159.69|160.105|162.405|163.4|161.6|162.17|160.7|158.01|154.97|162.6799||165|164.795|165.35|164.16|163.93|165.96|164.25|166.5|166.705|162.58|162.81|162.96|163.02|161.01|160.17|159.58|159.16|158.3299|159.08|159.89|159.895|159.765|158.14|159.9375||160.21|157.15|155.51|153.82|152.8801|152.775|153.78|154.17|152.53||152.845|153.78|154.12|153.75||152.85|151.09|151.945|150.89|150|146.53
00026|6360|/equities/cintas-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||226.61||228.08|228.12|224.05|222.7702|221.8291|218.77|218.58|218.29|216.64|223.07|225.61|225.44|227.355|227.24|219.87|217.51|210.21|207.7|207.11|208|209.33|209.835|209.49|210.95|210.77|211.47|212.76|213.55|214.2|215.37|213.4|213.05|212.22|208.05|209.27|209.308|207.33|206.01|206.115|204.91|205.5|205.48|206.18|208|211.57|209.59|205.63|204.78|204.7|205.38|204.775|206.86|208.69|209.115|207.49|205.24|204.4975|201.77|200.0813|200.0975|201.445|203.0013||201.7525|201.9953|201.4775|199.9625|198.705|197.9125|197.455|195.9925|194.376|193.33|192.075|193.1913|191.535|191.745|189.93|188.9937|188.3725|189.38|188.5375|191.235|190.3475|191.83|193.4875|192.9725|192.09|191.3225|191.0025|191.875|193.25|193.0125|192.1775|193.4438|181.625|181.76|181.0475|181.4987|180.91|179.05|178.64|178.655|178.2287||176.1525|176.1675|177.3425|178.6775|178.0575|178.1375|179.995|178.2625|177.7625|178.1662||178.42|177.0063|174.045|173.33|173.63|171.767|171.3475|171.6664|171.5|172.2925|171.4875|170.435|169.7975|167.3625|166.795|170.4563||174.0688|176.435|175.69|174.9875|174.51|173.065|173.685|173.5725|172.705|175.7563|175.67|174.3175|173.6013|174.0175|171.6125|168.9575|166.1512|167.6175|167.805|166.7167|167.2538|166.925|166.7188|167.3825|167.4212|167.3045|167.9362|169.06|167.49|169.69|167.6925|168.81|168.4725|170.535|169.8212|168.7425|172.3675|170.2075|170.405|171.6375||172.3225|176.21|159.7862|161.115|161.12|161.2388|159.1175|157.055|158.3225|157.5488|157.8339|156.57|156.99|156.9362|157.5|158.0075|157.665|157.17|157.96|157.6563|158.25|158.0925|157.8925|159.0925|158.575|157.1525|154.7825|154.795||155.445|155.4825|153.2975|152.9625|154.305|155.0862|155.4925|156.545|154.9787|154.2688|155.6575|154.5975|152.9225|152.27|151.1525|150.335|150.43|151.59|151.7825|150.9975|150.145|148.47|147.4275|148.3262||148.3362|147.2263|146.8675|146.1625|146.18|146.1175|146.85|148.2975|150.8925||151.1175|151.7975|151.9475|150.95||149.435|147.815|140.775|141.0025|141.4975|141.7188
00027|260|/equities/cisco-sys-inc|NASDAQ100/DOW/SnP500/R1000VALUE||59.59||59.87|59.64|58.96|58.7|57.93|57.5|57.04|57.99|58.1|58.99|59.28|59.035|59.38|58.1999|58.3|58.085|56.27|55.91|55.81|55.51|56.04|56.1|55.98|56.63|56.55|56.59|56.9|57.05|56.87|56.58|56.41|54.61|54.41|54.33|53.81|53.67|52.77|52.85|52.91|52.66|52.84|53.2|53.31|53.22|53.29|52.73|52.57|52.44|52.33|51.72|51.14|51.41|51.07|50.05|49.64|49.21|48.97|49.15|49.23|49.65|50.04|50.5||50.69|50.82|50.57|50.84|51.02|50.77|50.93|50.55|50.37|49.99|49.73|50.28|45.74|45.38|45.74|46.05|46.27|46.21|45.74|46.68|47.75|48.72|48.77|48.55|48.21|48.01|48.19|47.03|46.77|47.38|48.1|48.64|48.74|47.97|47.48|47.85|46.91|46.29|46.1|46.78|46.76||47.52|47.79|47.84|47.86|47.51|47.41|47.82|47.78|47.84|46.87||45.99|45.71|45.7|45.55|46.08|45.93|45.86|46.29|46.39|47.63|47.6|46.77|46.57|46.46|46.33|46.88||46.8|47.19|47.84|47.15|48.07|48.56|50.11|49.73|49.18|48.82|48.1|48.09|48.14|47.46|47.44|47.4|47.12|47.57|47.69|48.31|48.28|48.93|48.38|48.46|48.59|48.43|48.41|48.28|48.51|49.79|49.23|49.59|49.77|50.2|48.66|48.67|49.55|49.22|50.09|50.2||50.2|49.9|49.81|49.76|50.1|50.19|49.58|49.59|49.66|49.96|50.34|50.15|50.55|50.3|49.78|49.48|49.41|49.07|49.47|48.42|48.48|48.48|48.45|48.9|49.14|48.7|48.52|48.47||49.08|49.69|50.34|49.94|50.2|50.26|49.99|50.35|50.61|50.15|50.38|50.46|51.94|52.41|52.38|52.62|52.56|52|51.82|51.78|51.38|50.8|50.43|50.59||50.81|50.5|50.32|50.03|50.5|50.37|50.51|50.68|50.86||50.59|50.63|50.56|50.4||50.39|49.98|50.33|50.46|50.3|49.93
00028|6454|/equities/cognizant-technology-solutio|NASDAQ100/SnP500/R1000VALUE||80.98||80.98|81.16|80.82|80.03|79.05|77.6|76.625|77.85|80.52|82.27|82.41|81.93|82.19|81.75|81.53|79.43|76.07|75.3|74.91|78|75.4|75.93|75.85|75.53|76.42|76.25|76.76|77.97|78.05|78|77.81|77.72|76.83|76.075|76.315|76.975|76.49|76.82|77.75|76.8|76.86|77.4|77.3|77.61|77.56|76.44|76.57|76.17|75.65|76.53|76.27|78.27|77.91|77.31|76.73|76.41|76.65|76.75|77.5065|77.34|77.5199|78.05||77.87|77.53|78.165|77.18|77.45|76.96|76.93|76.72|75.99|76.49|75.8793|75.73|74.6|74.39|74.62|74.58|74.25|74.39|73.92|73.69|76.11|80.27|76.31|76.29|74.84|74.97|74.385|73.92|74.91|75.19|75.85|77.34|75.119|73.9|73.11|72.305|70.4|67.88|67.69|68.17|68.195||68.725|68.685|68.19|68.35|68.52|68.685|69.69|69.2|68.81|68.58||66.16|65.7|64.82|66.05|67.18|67.21|67.37|66.75|66.52|65.815|65.99|66.29|66.22|66.005|66.51|68.23||68.9075|69.66|69.31|69.33|69.69|70.18|70.725|69.06|68.75|68.21|67.13|67.63|67.89|67.71|66.96|67.27|67.88|66.265|66.8|67.89|67.2|67.5|67.96|68.4|68.55|67.595|68|68.53|68.82|70.24|70.03|70.9025|71.05|71.748|71.55|71.75|72.81|72.39|72.06|72.74||74.07|73.65|72.55|72.555|72.62|75.7|75.4|75.37|76.07|76.57|77.14|77.37|77.42|77.31|77.525|77.959|78.95|78.98|79.68|79.52|79.7|79.0781|79.79|79.935|80.09|79.68|77.53|77.39||77.78|78.04|76.83|76.07|76.88|78.575|78.66|78.88|78.93|77.75|78.2|77.95|78.7|77.935|78.13|78.89|78.68|77.55|77.6499|77.71|77.17|76.68|76.26|77.81||78.42|74.92|73.635|73.36|73.72|73.47|74.29|74.29|75.36||75.87|76.1|75.72|75.51||75.22|74.77|75.515|75.93|76.85|76.64
00029|6516|/equities/comcast-corp-new|NASDAQ100/SnP500/R1000VALUE||43.27||43.04|43.26|44.03|43.72|43.73|43.02|42.77|43.215|43.82|44.06|44.19|44.2|44.63|44.39|45|45.22|43.06|43.765|44.68|45.31|42.47|42.49|41.96|42.6|42|41.92|42.3|41.975|42.37|42.75|42.61|42.7669|42.045|41.48|41.95|41.44|41.03|41.19|41.36|41.12|41.855|41.97|41.9|42.08|41.075|41.31|41.475|40.92|40.64|41.07|40.11|39.82|40.05|39.89|39.325|39.14|39.96|40.03|40.35|39.825|40.175|39.885||39.73|40.08|40.35|40.54|40.455|39.94|40.1|40.3|40.28|40.31|39.83|39.54|39.12|39.259|39.1|39.3692|39.435|39.605|39.45|40.52|41.14|41.42|41.63|41.05|40.78|40.11|39.365|38.85|39.57|40.19|40.29|41.2|40.7373|39.665|39.435|38.34|38.19|37.675|37.675|37.995|37.9887||38.31|38.36|39.08|39.25|38.39|38.44|38.66|38.795|38.71|37.98||37.79|37.47|37.68|37.84|38.64|38.6|38.975|39.355|39.92|39.6|39.785|40.07|40.09|38.905|38.43|38.8095||38.82|39.14|39.19|39.625|39.31|39.385|39.43|39.95|40.0575|39.74|39.45|39.11|39.8|38.72|39.06|38.84|38.75|38.695|38.74|38.95|38.715|39.2399|40.34|41.12|40.7|40.3|39.69|39.42|39.595|39.915|39.95|40.26|40.15|40.785|41.01|41.185|42.005|41.945|42.655|43.05||43.59|43.085|42.66|42.88|43.125|43.01|43.22|43.25|43.49|43.31|43.15|43.68|43.645|43.68|42.63|42.37|42.41|42.57|42.88|43.07|42.95|42.63|42.31|42.57|42.32|41.99|41.95|41.73||41.75|42.17|42.13|42.55|42.99|42.275|43.06|44.79|44.94|45.375|45.82|47.11|47.105|46.835|46.51|46.32|46.34|44.33|44.16|43.925|43.36|42.63|43.06|43.225||43.42|43.68|43.56|43.43|43.82|43.31|43.35|43.875|44.04||44.14|44.405|44.17|44.065||44.616|44.41|44.915|44.91|44.875|44.82
00030|39327|/equities/copart-inc|NASDAQ100/R1000GROWTH||64.06||64.38|64.19|64.1925|62.9|57.17|56.75|56.92|57.085|57.36|58.16|58.075|57.24|56.99|56.57|56.195|55.53|53.44|52.47|51.88|52.42|52.52|52.48|52.23|52.05|51.575|52.13|52.46|53.85|54.075|54.95|54.91|55.93|55.94|56.585|56|56.6197|54.54|52.86|53.025|52.66|52.8319|52.83|52.5|52.3|52.7|52.59|52.495|52.01|51.84|52.115|51.92|50.815|51.03|50.38|49.721|49.45|49.6|49.97|50.08|50.24|54.02|54.145||53.56|53.31|53.25|52.7|53.23|53.06|52.61|52.59|52.04|51.6|51.66|51.925|51.14|51.11|51.0099|51.17|50.2|50.45|50.835|51.59|52.27|53.19|52.64|51.845|51.32|51.36|51.62|52.395|52.75|52.56|52.45|53.02|53.75|54.85|55.65|56.055|55.01|54.51|55.22|54.87|54.42||54.725|54.71|54.38|55.345|54.95|55.15|55.33|55|54.38|54.9794||55.0091|54.37|53.25|53.94|54.375|53.535|54.06|54.175|54.23|54.07|53.29|53.55|53.1|52.895|52.485|53.9||54.2701|54.27|55.11|55.15|55|55.43|55.53|55.35|54.48|55.03|55.76|55.645|55.825|56.09|55.76|55.34|54.69|55.42|55.62|56.13|56.07|55.36|55.04|54.48|53.57|53.62|54.34|54.76|54.89|56.26|55.76|56.2|56.31|56.75|56.84|56.95|58.35|57.97|57.515|58.58||58.15|57.905|57.4|57.55|57.59|57.855|56.945|56.5|56.77|56.75|56.96|56.455|55.41|54.96|55.83|55.38|54.84|54.1|54.35|53.7|53.38|53.145|52.995|52.81|51.535|49.895|49.02|49.24||49.77|49.87|49.745|49.915|50.86|51.145|51.07|51.265|50.5|50.1475|50.24|49.225|49.0147|48.99|48.665|49.03|49.14|49.88|49.59|49.549|48.85|48.2|47.99|47.91||47.97|48.16|47.98|47.51|47.39|46.7096|47.16|47.36|49.01||49.08|49.18|49.09|49.15||48.865|48.515|48.965|49.015|49.695|49.36
00031|6443|/equities/costco-whsl-corp-new|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||973.27||972.29|974.37|975|976.3|958.4899|928.8|934|925.94|920.5499|931.15|937.5899|939.56|951.28|962|919.48|899.9|895.58|887|879.4108|877.65|886.5699|891.17|895.99|901.6191|903.5|905.68|894.89|891.4|890.61|895.33|891.325|900.65|895.1716|894.5|910|910|891.305|887.71|884.29|881.18|881.23|886.99|910|893.49|909.2399|910.36|912.77|919.5|907.8073|905.13|904.98|908.6|922.63|923.8299|915.7|902|900.69|898.8316|893.2|888.63|891.755|896.89||896.3299|900.46|912.22|918.928|893.2499|884.556|884|891.12|876.755|873.63|877.35|880.325|866.7327|868.05|870.25|857.771|842.76|833.83|833.09|810.82|830.285|824.17|825.48|822|823.74|822.28|836.65|846|854.5799|849.59|848.88|855.3|849.95|851.235|857.8999|850|890.76|890.27|896.67|887.95|886.94||863.52|860.36|856|857.24|858.3306|859.74|855.69|850.63|866.9653|873.85||873.9599|870.56|856.18|847.81|855.74|850.935|849.48|850.38|849.0909|834.39|828.01|827.91|811.74|819.5|813.44|815.29||816.8668|808.05|806.35|801.44|802.98|797.6|804.56|789.66|780.812|789.4814|787.4499|779.71|773.39|772.24|756.94|747.49|734.4|729.86|725.51|732.25|730.945|727.29|725.43|724.27|718.26|714.87|718.95|723.8|722.4999|741|732.9|733.79|723.9799|719.05|716.14|716.8899|717.13|710.81|720|733.27||734.9|735.89|734.7|734.16|744.79|752.31|742.09|735.35|733.335|732.52|740.6754|736.5|740.0535|720|756.22|787.08|775.16|769.27|764.74|751.375|752.56|751.88|746.64|746.78|742.5099|736.05|728.79|734.96||729.06|726.03|722.551|721.78|723.8|725.5332|728.17|723.32|712.72|712.86|714.28|705.3|705.52|702.645|694.13|687.24|686.5|689.974|691.63|698.66|696.13|687.72|684.87|686.5199||683.715|674.51|673.83|667.29|662.08|659.65|649.9|655.45|657.8||663.185|666.86|668.58|660.8323||658.3031|652.5017|659.3558|665.6604|666.7477|647.1631
00032|1131557|/equities/crowdstrike-holdings-inc|NASDAQ100/R1000GROWTH||350.16||359.22|367.35|377.42|372.56|362.3999|357.31|354.34|347.3|343.01|351.09|359.45|343.89|342.79|333.15|333.2199|324.664|308.89|302.93|304.3802|307.405|315.476|313.15|305|311.3499|305.907|308.0661|311.56|316.998|313.88|313.74|307.205|310.5199|323.94|322.59|315.53|298.77|295.25|293|292.56|286.9|282.1499|282.9738|285.41|286.45|292.375|291.7299|295.4|302.1579|300.45|283.9899|272.02|272.3999|270.05|261.58|258.3805|254.58|250.33|249.5|257.4|259|267.1978|277.51||284.11|285.73|270.7204|270.43|271.74|273.6|278.5|274.42|270.12|270.98|262.64|263.65|258.96|248.9699|242.87|246.01|242.04|243.5|235.24|224.1199|221.475|232.2|236.91|248.3299|265.5|260.54|262.79|275.44|277|285.01|316.75|352.2|363.5968|379.335|383.57|374.49|379.78|385.02|398.3271|397.12|391.465||390.08|387.165|392.74|393.29|391.54|387.51|387.81|381.76|381|393.25||393.29|394.64|388.3454|389.89|390.7051|385|384.98|349.92|349.34|342.59|312.3799|319.48|329.77|346.63|353.54|358.84||355.75|350.41|352.94|351.65|349.59|346.2799|344.08|344.37|330.79|325|327.5|318.25|319.23|321.515|317.9|311.55|307.94|302.5|303.065|313.8625|305.78|299.85|304.82|302.81|291.29|292.73|297.5|304.8|301.65|312|314.8699|317.905|315.081|316|316.64|317.5|325.99|323.55|319.71|321.99||327.65|333.84|332.5|329.25|328.39|333.23|328.47|321.48|322.37|327.39|337.78|334.825|333.81|323.5|341.74|331.85|365|308.5|317.99|319.72|328.98|321.69|329.09|323.3138|317|313.6599|294.599|327||332.37|338.4531|334.9|326.3399|330.6675|336.99|323.929|321.07|307.77|307.7659|305.21|299.9|300.115|302.615|300.7|293.7499|306.3|307.55|299.7|302|290.85|284.4602|283.23|287.2||290.33|287.76|282.315|276.56|261.6388|249.48|247.61|248.831|252.29||257.18|257.42|259.54|258.24||256.97|257.71|259.57|260.77|261.81|260.7687
00033|7906|/equities/csx-corp|NASDAQ100/SnP500/R1000VALUE||36.755||36.91|36.815|36.75|35.905|35.36|34.78|34.8789|35.49|35.685|36.45|36.53|36.575|36.955|36.065|36.72|37.1|34.04|33.865|33.92|34|33.77|33.67|33.54|33.35|33.57|33.7|33.88|34.2|34.33|34.28|36.19|35.94|35.349|35.01|34.57|34.355|34.13|34.27|35.08|34.285|34.76|34.66|34.91|35.03|34.1|34.22|34.405|34.93|34.96|34.965|34.35|34.27|34.135|33.95|33.5|33.4|33.83|33.86|34.07|34.89|35.075|34.71||34.32|34.23|33.905|33.765|33.94|33.85|33.87|33.93|33.68|33.68|33.67|33.83|33.48|33.67|34.12|34.31|34.38|34.44|34.5|34.43|34.85|35.25|35.44|35.1|34.795|34.645|34.08|33.64|34.32|34.82|35.17|35.4602|35.52|35.63|34.88|34.055|33.795|32.96|33.27|33.42|33.55||33.74|33.87|33.815|33.6|33.22|33.215|33.09|33.81|33.53|33.37||33.06|32.71|32.42|32.68|33.12|32.83|32.93|33.25|33.14|33.13|33.21|33.87|33.83|33.515|33.47|33.92||33.82|34.115|34.05|33.36|33.63|33.94|34|34.34|34.68|34.62|34.69|34.65|34.25|34.14|33.98|33.97|33.76|33.52|33.97|34.16|34.17|34.195|34.43|34.97|34.76|34.61|35.08|34.78|35.25|35.83|35.475|35.6977|35.66|36.14|36.4|36.505|36.77|36.82|36.84|37||37.175|36.86|36.68|37.4|38.03|37.88|37.68|37.44|37.33|37.365|37.86|37.925|38.14|38.35|38.33|38.46|38.5075|38.61|38.395|38.25|38.1|38.1|38.23|38.7|40.12|38.03|37.155|36.92||37.02|37.39|37.06|36.835|36.93|37.22|37.145|37.37|37.15|36.93|36.75|36.28|36.12|35.995|35.63|35.4975|35.01|35|34.94|34.98|34.77|34.59|34.55|34.96||34.89|34.66|34.75|34.64|34.765|34.915|34.975|34.92|34.975||34.78|34.82|34.89|35.09||34.81|34.49|34.835|34.61|34.55|34.08
00034|15951|/equities/dexcom|NASDAQ100/R1000GROWTH||79.37||78.62|79.38|78.22|75.286|75.76|75.31|76.61|78.16|78.11|75.78|74.55|75.47|72.04|70.99|68.98|70.25|69.69|71.01|71.09|71.61|72.56|72.58|74.6|76.06|75.13|73.23|73.12|73.79|72.4|70.4|69.96|69.09|69.81|70.02|70|69.725|69.63|69.5717|68.99|67.1499|67.19|67.39|68.27|68.6|67.71|68.68|69.9999|70.92|71.91|72.34|70.63|70.97|71.52|69.9|69.3|68.56|70.01|71.56|69.27|69.8|71.71|73.28||70.43|71.5|72.22|74.31|75|75.195|74.56|73.75|77.58|77.77|74.73|72.46|71.02|72.15|72.12|72.34|71.76|73.31|77.32|75.1498|72.61|71.23|70.88|70.8|68.93|67.44|112.55|113.08|113.28|113.25|112.155|116.345|117.19|116.12|114.77|115.34|113.7999|111.29|111.5185|113.5|113.83||112.49|113.08|115.295|114.58|114.97|113.83|111.82|116.6|117.27|117.12||117.49|117.91|116.01|116.33|118.8|118.12|116.9599|116.58|118.175|120.48|117.06|118.38|121.4734|127.61|128.63|128.04||128.24|129.97|131.76|131.56|132.09|132.26|132.2|130.22|126.5758|128.225|129.3|130.48|130.36|130.32|129.94|129.22|127.88|128.74|128.65|128.51|138.805|139.24|138.5|135.31|132.36|135.06|135.99|136.64|137.825|138.015|138.77|141.25|140.65|141.99|140.91|139.11|139.71|139.96|137.99|139.62||140.8|141.865|142|140.88|134.38|136.4494|135.81|134.33|135.58|131.8188|133|137.4599|136.73|136.4|136.25|137.93|133.94|123.91|124.3|122.23|115.56|115.71|116.415|118.19|118.49|118|117.96|119.095||118.805|118.51|117.7|120.24|120.5|124.9871|127.37|127.13|124.98|121.802|122.45|123.87|123.06|123.24|124.26|126.39|129.39|128.56|129.3192|130.31|127.99|128|125.53|124.94||130|130.3|130.74|132.03|130.32|124.99|122.8|123.44|126.225||124.78|125.72|124.25|123.86||122.61|122.92|123.2899|124.58|124.5|123.57
00035|1073599|/equities/docusign-inc|NASDAQ100/R1000GROWTH||81.763||85.17|86.75|86.5|83.18|80.6|80.65|79.75|79.46|79.69|82.22|83.68|82.97|81.57|79.5|76.94|75.88|72.32|70.93|71.3002|70|70.33|70.58|70.17|70.96|71.85|70.87|71.71|72.95|73.19|73.8|72.64|70.085|70.19|69.78|69.54|69.36|68.64|64.47|64.3|63.03|62.42|63.155|62.16|62.75|63.37|60.585|59.58|58.85|58.4|58.41|57.01|57.32|57.38|57.15|56.98|55.71|56.5|59.2|61.09|57.43|57.46|59.53||59.78|59.671|58.31|58.62|59.46|57.87|58.13|56.94|57.07|57.88|57.06|56.73|55.67|53.78|52.52|53.135|52.18|52.99|51.57|50.65|52.89|55.54|56.43|55.895|56.465|56.5|55.92|56.72|57.43|56.8|55.92|56.59|57.6|58.096|57.78|56.73|55.05|53.86|53.73|54.42|55.2||54.47|55.86|55.19|53.655|53.35|51.85|51.85|52.84|52.92|52.3||51.8|51.169|51.28|52.09|53.68|52.38|51.7|53.15|54.76|54.08|54.045|54.9|54.985|57.855|58.75|58.01||57.56|58.77|60.3299|60.69|60.51|60.56|61|61.14|60.725|59.93|58.21|57.94|58.27|59.98|60.42|59.998|58.8|58.52|56.84|58.1173|58.01|57.53|57.57|57.44|56.05|56.79|58.33|58.57|58|58.88|61.465|59.71|59.6|60.36|60.35|59.57|61.35|60.59|58.76|59.7079||60.09|59.29|60.48|58.8999|58.95|59.3|59.2|58.98|58.86|58.27|59.8|59.53|59.81|58.5199|58.96|54.105|53.69|53.14|55.1|54.59|53.54|53.4299|52.5909|53.15|51.8553|50.638|50.5|50||51.37|52.01|51.85|51.6|52.03|51.67|52.33|52.29|52.49|58|59.1343|62.69|62.16|63.29|63.4|64.34|63.14|63.09|62.82|64|63.25|62.4|62.49|63.6||64.6999|62.8|56.37|56.48|56.57|55.49|55.45|56.53|58.9391||61.1706|60.47|60.54|60.9||61.278|60.87|61.9|62.82|62.74|64.76
00036|14776|/equities/dollar-tree-inc|NASDAQ100/SnP500/R1000VALUE||72.28||71.86|69.39|70.9|67.39|65.87|64.25|67.24|68.48|66.39|66.59|65.21|62.37|62.94|63.82|64.15|64.49|67.53|70.37|66.73|65.14|65.28|66.3|67.1225|68.1|67|66.99|67.17|68.62|69.06|68.435|69.17|68.79|68.76|70.08|69.72|69.76|70.59|71.46|71.62|69.53|70.44|71.32|73.055|74.86|73.3|71.6|71.96|73.4|73.7|76.98|76.595|73.59|72.09|70.7897|70.0395|67.37|68.01|68.6399|69.125|68.63|73.5|85.215||85.4|88.95|96.16|96.92|98.23|98.6|100.1|104.17|100.54|101.165|98.95|100.66|93.19|94.06|95.22|95.7|96.61|98.96|98.31|99.345|101.46|104.5299|106.25|105.43|104.48|104.24|106.14|107.32|108.15|108.57|107.53|108.925|105.5|105.455|106.955|108.74|107.54|104.71|106.41|107.81|106.9||107.655|107.55|109.36|107.32|106.28|105.635|106.89|108.46|108.665|108.27||108.94|109.19|106.869|108.57|111.44|111.33|111.9599|112.71|115.865|121.92|121.89|121.19|118.37|117.695|114.73|116.23||116.54|114.7|115.585|116.37|117.29|120.89|123.17|119.955|122.535|122.51|121.26|120.76|121.02|122.82|121.33|121.27|120.67|120.34|119.54|121.96|122.89|123.15|123.06|122.65|123.41|122.755|124.81|125.2|125.72|128|129.63|131.42|129.26|128.93|130.45|131.52|135.94|136.02|135.88|137.14||133.94|132.6|128.5|127.21|127.6|127.96|128.8|128.75|128.1825|128.38|129.57|133.37|150.74|149.35|149.75|151|150.1762|151.215|148.97|149.29|147.34|148.97|149.09|146.87|146.47|146.37|146.5|146.47||145.46|144.15|140.87|141.95|143.14|140.7299|142.82|141.33|138.71|139.36|138.97|136.09|132.7|133.5|137.13|133.915|132.44|131.54|132.64|131.86|132.52|135|135.875|136.02||136.375|137.62|139.103|138.23|138.0642|137.79|137.75|141.83|145.085||142.895|142.88|142.705|140.56||137.13|136.11|135.72|133.84|131.35|131.68
00037|256|/equities/ebay-inc|NASDAQ100/SnP500/R1000GROWTH||64.4||65.2|65.505|65.91|63.43|61.9926|60.94|61.55|61.87|62.46|62.73|62.09|62.74|62.89|62.5|62.24|62.63|61.565|60.33|58.3087|58.89|62.86|63.3|63.73|64.04|64.44|64.56|64.23|65.36|65.4|67.22|67.28|67.8|67.06|66.96|67.72|67.28|67.66|66.85|66.47|65.43|66.23|66.1|65.28|64.42|64.61|65.4|65.44|63.91|63.37|63.98|64.84|64.96|64.42|63.9|63.27|60.83|60.45|59.76|59.57|59.5|59.27|59.79||59.22|59.38|59.21|59.85|59.47|59.3|59.36|58.8|56.97|56.94|56|56.66|56.71|56.4|57.18|56.74|56|56.77|56.65|56.21|56.84|57.68|55.86|55.49|55.22|54.83|54.38|54.05|53.93|54.34|54.64|55.62|55.69|55.49|54.27|54.64|54.18|53.07|53.06|52.91|52.95||53.6|53.4|53.91|53.95|53.67|54.27|55.35|54.96|54.47|54.95||54.59|53.22|53.45|54.34|53.7|53.03|53.19|53.75|53.84|54.25|54.03|54.24|54.25|53.63|52.38|55.15||54.59|52.88|52.84|52.37|51.62|52.78|53.03|52.65|52.49|52.16|51.09|50.4|49.94|50.27|50.16|50.26|50.86|52.48|52.88|52.88|52.19|51.49|51.6|51.5|51.15|51.02|51.41|50.69|50.75|51.9|51.99|52.65|52.54|52.01|52.47|52.13|52.82|52.27|52.39|52.92||52.93|52.04|51.67|51.73|52.07|52.35|52.27|52.46|52.4|52.7|52.82|52.5|51.93|51.95|50.9|51.05|51.14|50.45|49.31|48.3|47.98|48.35|44.78|44.16|44.42|44.65|44.4|43.75||43.52|42.89|42.24|42.5|43.55|42.69|42.29|42.89|42.73|41.56|41.98|41.81|42.02|42.41|42.79|42.7|42.19|42.89|41.88|41.69|41.35|40.88|40.88|40.95||42.07|42.54|42.7|42.68|42.98|43.08|43.59|44.09|44.2||43.82|43.59|43.66|43.84||44.07|43.76|43.82|44.27|42.8|42.93
00038|6472|/equities/electronic-arts-inc|NASDAQ100/SnP500/R1000VALUE||164.22||164.51|166.31|167.95|168.5|168.065|167.51|166.4|164.45|163.6934|164.42|162.88|163|159.71|160|160.309|159.34|155.55|153.09|152.46|151.585|151.34|146.26|146.88|147.52|146.56|146.14|146.47|145.815|144.71|146.325|146.605|147.36|144.46|143.95|143.53|144.85|143.88|143.6625|143.44|142.79|143.525|143.62|145|145.58|143.68|142.21|142.21|141.39|140.44|143.39|143.31|147.72|147.68|146.444|145.13|144.14|145.16|145.34|147.345|146.77|148.1|151.7||152.07|151.4|150.17|149.7|149.48|148.51|150.06|149.98|149.7|149.72|148.79|148.4599|146.946|147.45|148.2|147.225|147.16|147.63|148.28|148.04|150.13|150.95|153.505|150.905|147.98|145.49|143.15|142.815|142.57|144.2|146|147.68|148.2203|147.47|146.68|147.41|146.7|144.4|141.83|139.71|138.44||139.42|138.94|139.71|140.4999|141.21|141.06|141.245|141.82|139.15|138.71||138.22|137.61|136.25|138.07|137.83|137.56|137.08|139.09|138.82|138.4|136.575|134.9|133.02|132.21|133.03|134.03||135.64|135.72|135.3299|128.95|128.36|128.9|129.25|128.58|126.9|128.13|127.32|127.695|131.52|131.52|130.99|130.465|129.105|129.62|127.39|128.745|128.95|128.72|128.26|127.92|128|127.4599|127.39|127.53|128.77|128.4|128.925|130.26|130.325|131.64|130.725|130.78|133.48|133.02|133.4099|133.36||133.195|132.27|131.5|131.63|133.13|134.2184|133.88|133.29|134.92|135.45|137.04|138.065|137.4|137.89|135.875|136.79|137.47|137.85|141.43|141.28|140.64|140.63|142.58|143.21|144.2|144.355|141.27|142.1||144.44|144.53|143.35|139.68|140.41|140.98|139|137.48|135.84|136.26|138.71|137.96|139.78|138.755|140|139.82|139.7503|140.1109|139.395|138.72|138.86|138.16|137.08|138.16||138.78|138.105|138.33|138.47|136.7301|136.88|136.59|136.17|136.4||137.1099|137.31|137.59|138||138.695|138.08|138.63|139.17|139.87|141.465
00039|7949|/equities/exelon-corp|NASDAQ100/SnP500/R1000VALUE||39.69||39.885|39.58|39.27|39.56|39.36|39.24|39.22|39.39|39.19|38.39|38.4|38.54|38.51|38.315|38.495|38.6|38.495|38.4|39.59|39.83|40.06|40|40.505|41.01|41|40.78|40.6499|41.015|41.135|41.185|41.02|40.805|40.095|39.93|39.87|39.78|39.995|40|40.59|41.025|41.115|41.045|40.68|40.56|40.29|40.23|40.49|40.45|40.76|39.45|40.23|40.52|40.63|40.27|39.93|39.375|39.21|38.865|38.66|39.25|39.26|38.685||38.195|38.05|38.275|38.06|38.18|38.09|37.96|38.17|37.78|37.72|37.745|37.53|37.415|37.175|37.115|37.66|38.005|38.329|37.985|39.88|39.02|38.34|37.535|37.33|37.05|36.88|37.28|36.525|36.23|36.29|36.26|36.92|36.595|35.715|35.42|35.66|35.505|34.81|34.64|34.34|34.735||34.87|34.77|34.86|34.835|35.0001|34.825|35.36|35.43|35.295|35.22||35.36|35.66|35.55|35.54|36.48|36.45|36.54|36.51|37.16|37.255|37.53|37.58|37.6|36.78|36.62|37.17||37.11|37.8|38.57|38.76|38.69|38.73|38.97|38.995|38.51|38.29|38.09|38.35|38.01|37.93|37.595|38.15|38.45|38.2|37.795|37.75|37.6|38.04|37.895|37.95|37.945|37.645|36.745|36.515|36.35|36.83|36.96|37.29|37.21|37.99|37.81|37.445|37.65|37.69|37.68|37.7||37.7|37.32|36.955|36.96|37.28|37.18|37.125|37|36.98|36.93|37.08|37.42|37.11|37.39|37.08|37.26|36.725|36.985|36.285|35.62|36.28|36.33|36.4|36.07|36.41|36.195|36.455|35.335||35.14|34.94|34.49|34.655|34.5|33.9|33.98|34.26|34.15|34.23|34.7|35.06|35.3|35.15|35.3|35.025|34.9|34.99|35.12|35.38|35.385|35.435|36.06|35.99||36.59|36.565|36.785|36.59|36.74|36.5|36.32|36.67|36.675||35.95|35.99|35.655|35.63||35.82|35.25|35.6|35.42|35.59|37.5
00040|6409|/equities/fastenal-co|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||84.13||84.5|84.23|84.25|83.31|82.79|81.93|81.88|82.95|82.22|83.79|84.33|84.2899|84.88|84.05|83.61|83.8|78.35|78.89|78.5496|78.71|78.41|77.85|76.88|76.1799|76.14|76.31|77.55|77.97|78|78.16|78.755|77.535|77.215|77.23|70.785|70.68|70.44|70.66|71.37|71.055|71.49|71.74|71.51|72.37|72.49|72.37|72.105|71.97|71.03|71.99|71.58|71.03|70.47|70.11|69.995|69.33|68.77|68.47|66.47|65.37|67.135|68.19||68.4|68.21|68.07|67.89|68.62|68.65|68.375|68.43|67.04|67.67|67.76|67.41|66.65|66.52|66.56|66.78|66.6|66.61|67.22|67.81|67.58|71.12|71.72|71.26|70.99|70.72|69.58|68.11|68.3942|68.52|69.24|71.09|70.38|69.355|68.305|67.77|64.77|63.63|63.07|63.58|63.18||63.18|62.91|63.48|64.05|63.84|64.31|65.12|65.85|65.455|65.29||65.09|64.56|63.32|64.41|64.66|63.3|63.955|64.565|64.41|65.3166|64.87|66.02|66.02|64.89|64.68|65.92||66.27|66.9|66.87|66.66|66.72|66.99|67.02|67.77|67.79|68.2|68.025|67.79|66.82|67.43|68.33|68.95|68.57|68.775|68.64|68.815|68.6|68.41|68.205|68.145|67.95|68.1|69.03|69.23|69.81|71.47|70.97|73.43|75.67|76.575|76.66|76.87|77.13|76.67|76.94|77.14||78.29|77.51|77.47|77.96|78.645|79.04|77.73|76.31|76.74|75.635|75.75|75.495|75.44|75.655|76.59|76.25|75.04|75.34|75.81|73.025|73.99|73.6|73.27|73.185|72.6|72.275|70.5|70.54||70.67|70.355|70.18|69.565|70.27|70.06|69.71|70.335|69.725|70.71|70.95|69.84|69.06|69.145|68.62|69.2|69.57|69.99|70.095|69.94|69.51|68.6881|64.245|63.83||63.61|63.42|63.145|62.625|62.55|62.27|62.48|63.53|64.71||65.1|65.39|65.66|65.66||65.575|65.415|65.335|65.03|64.73|64.265
00041|6370|/equities/fiserv-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||222.35||222.26|223.23|223.22|222.05|219.11|218.18|216.93|213.28|211.24|214.45|215.5|215.25|215.45|212.84|210.94|211.98|203.32|202.96|202.88|201.62|202.37|202.66|201.715|203.7|204.5|203|199.87|197.67|198.315|198.86|197.89|195.83|193.39|191.225|188.52|188.42|188.85|186.26|185.51|183.56|182.56|181.88|179.95|179.385|177.79|178.41|178.95|179.53|178.25|178.89|176.76|176.335|176.48|175.48|173.88|171.6716|173.45|173.015|173.51|174.03|174.585|175.47||174.81|173.49|172.6|170.655|171.12|169.97|169.21|168.41|169.77|168.41|167.43|165.98|164.35|162.575|162.92|161.77|160.44|160.84|159.39|159.67|161.01|165.5566|164.54|164.465|163.91|160.16|162.47|161.7259|159.21|158.76|158.81|159.95|158.62|157.44|155.7618|154.44|151.46|150.94|151.97|151.2799|150.57||149.97|149.46|150.07|149.64|150.23|150.05|150.69|151.82|151.12|150.56||150.58|150.08|149.25|148.31|150.675|149.15|150.4|152.18|151.36|150.03|148.8|150.05|149.86|148.68|148.3|150.765||151.26|152.92|153.205|153.26|153.05|153.5|155.75|155.66|154.25|155.23|155.53|154.78|153.61|153.14|150.66|149.51|149.85|152.66|153.95|156.38|156.92|153.52|155.88|159.56|149.77|148.66|147.88|148.74|149.16|153.015|153.35|154.45|155.1257|158.39|158.27|157.84|159.13|159.35|159.75|159.92||159.99|159.9|158.78|156.91|157.33|156.86|155.615|154.52|152.42|150.76|151.97|151.72|151.26|151.82|151.8|152.19|151.5|151.36|150.89|151.14|149.97|151.97|151.08|151.72|151.56|150.435|147.88|149.16||148.645|148.07|145.21|144.35|144.86|144.34|143.665|143.7699|141.89|145.28|145.87|143.98|144.82|144.2|143.12|141.75|141.085|141.685|141.01|140.64|139.35|138.71|137.99|137.25||137.15|136.5|136.48|135.28|135.27|133.7|133.28|133.01|133.67||133.81|133.84|133.25|133.58||134.1953|134.11|134.8|134.77|135.2747|134.33
00042|1123483|/equities/fox-corp|NASDAQ100/R1000VALUE||47.355||46.91|46.31|47.205|47.09|46.81|45.84|45.775|45.8525|47.57|47.585|47.11|46.9675|45.81|44.98|45.52|45.55|43.91|45.82|42.2|42.36|42.37|42.225|42.14|42.4|42.02|42.38|42.33|42.53|42.85|42.595|42.195|42.245|41.61|41.8|41.71|41.95|41.83|41.81|42.32|42|42.47|42.54|42.5142|42.635|42.35|42.38|42.445|41.125|41.2|40.97|41.14|40.865|40.07|39.685|39.52|39.87|40.19|40.45|40.7|41.4|41.58|41.425||41.425|41.415|41.325|41.11|41.395|41.16|40.91|40.42|40.12|39.835|39.84|39.62|39.2|39.185|39.47|39.53|39.49|39.81|38.985|37.04|37.98|38.46|38.45|38.55|37.89|37.69|37.41|37.315|37.155|37.1|37.23|37.95|37.5|36.88|36.3|36.12|35.9|35.49|35.27|34.76|34.83||34.83|34.49|34.875|34.57|34.43|34.555|34.88|34.54|34.64|34.41||34.01|33.47|33.36|33.4|33.66|33.77|34.025|34.625|34.91|34.75|35.04|35|34.8|34.58|33.995|33.86||33.63|33.275|33.03|33.285|33.06|32.87|33|33.46|33.6|33.81|33.745|34.15|33.23|32.765|32.57|32.135|31.68|31.525|31.55|31.67|31.69|31.78|31.84|31.805|31.6|31.52|30.91|30.75|30.6|31.045|30.69|31.04|31.09|31.525|31.4|31.42|31.805|31.46|31.75|31.36||31.36|31.215|30.8|30.44|30.77|30.56|30.435|30.04|29.88|29.855|29.8|29.965|30.04|30.145|28.99|28.72|29.06|29.325|29.31|29.89|30.11|29.625|29.87|30.28|30.445|30.11|30.15|30.475||30.615|30.79|30.33|30.165|30.57|29.855|29.86|32.96|31.81|31.775|32.31|32.5|32.795|32.4575|32.375|32.31|32.23|31.79|31.7|31.44|31.11|31.03|30.98|31.03||31.25|30.95|30.815|30.535|30.62|30.51|30.3|30.42|30.51||29.795|29.94|29.97|29.92||30.325|30.02|30.07|29.97|30.02|30.25
00043|1123484|/equities/fox-corp-b|NASDAQ100/R1000VALUE||44.89||44.53|44|44.66|44.56|44.265|43.46|43.23|43.1|44.42|44.34|43.645|43.675|42.52|41.87|42.75|42.42|40.78|42.13|39.17|39.23|39.16|38.91|38.77|38.725|38.53|38.82|38.87|39.01|39.32|39.09|38.8|38.85|38.255|38.445|38.52|38.82|38.55|38.5893|38.87|38.67|39.13|39.15|39.09|39.0901|38.72|39|38.97|37.82|38.189|37.93|38.04|37.79|37.21|36.82|36.58|37.01|37.23|37.5|37.66|38.34|38.515|38.42||38.45|38.45|38.375|38.22|38.48|38.29|37.995|37.57|37.19|37.04|37.07|36.92|36.47|36.465|36.77|36.91|36.855|37.13|36.37|34.64|35.39|35.825|35.835|35.89|35.26|35.061|34.82|34.71|34.575|34.5|34.94|35.36|34.94|34.33|33.85|33.6|33.43|33.03|32.825|32.36|32.49||32.53|32.34|32.49|32.23|32.1|32.21|32.42|32.165|32.13|31.92||31.58|31.04|31.05|31.065|31.39|31.44|31.67|32.23|32.5|32.315|32.495|32.395|32.175|31.92|31.44|31.35||31.14|30.85|30.58|30.845|30.65|30.53|30.68|31.06|31.09|31.25|31.15|31.44|30.59|30.16|30.03|29.61|29.26|29.07|29|29.245|29.3|29.37|29.355|29.33|29.125|28.98|28.4|28.22|28.13|28.51|28.185|28.52|28.55|28.91|28.86|28.7|29.075|28.77|28.98|28.69||28.74|28.64|28.12|27.69|27.97|27.83|27.72|27.34|27.22|27.19|27.06|27.32|27.34|27.42|26.42|26.17|26.5305|26.78|26.95|27.52|27.52|27.13|27.41|27.79|27.93|27.62|27.66|28.01||28.16|28.295|27.86|27.83|28.16|27.58|27.72|30.5|29.55|29.46|30.01|30.16|30.405|29.995|29.94|29.885|29.815|29.37|29.37|29.11|28.805|28.71|28.67|28.68||28.9|28.67|28.57|28.455|28.56|28.45|28.11|28.29|28.41||27.77|27.895|27.88|27.9||28.22|27.975|27.9999|27.9|27.86|28.17
00044|6365|/equities/gilead-sciences-inc|NASDAQ100/SnP500/R1000VALUE||93.1599||92.895|91.68|91.365|90.49|89.94|89.08|88.6|89.04|91.99|92.66|94.205|96.84|98.9|97.32|98.32|91.98|90.39|90.71|89.57|89.28|88.37|88.52|89.42|89.74|89.215|88.39|88.36|87.27|87.17|87.65|86.82|86.6414|85.34|84.975|85.94|86.845|85.39|85.66|84.96|84.93|85.425|83.9799|84.25|84.33|83.12|83.99|84.28|84.46|83.99|84.65|84.52|83.335|83.58|83.17|84.89|81.2|81.56|80.2|79.205|79.32|80|80.435||80.25|79.65|79.45|77.46|77.43|77.12|76.26|75.38|74.895|74.52|74.24|75.01|74.345|74.25|73.49|76.252|75.75|75.32|75.51|77.18|78.21|77.21|77.97|78.45|77.98|78.29|77.34|73.5999|72.29|73.32|73.74|74.92|73.98|72.05|71.245|70.68|70.3|68.86|67.97|68.18|66.93||68.33|68.49|69.99|69|69.59|70.23|71.4831|72.07|72.18|69.47||64.34|64.9444|65.62|64.165|65.22|64.9|65.28|64.92|64.29|64.42|64.6|64.89|64.3|64.335|63.91|65.5515||66.43|67.63|67.89|67.9|68.0383|67.82|67.97|67.98|68.37|67.59|66.2|65.22|65.61|66.14|65.56|65.53|65.8|65.8892|65.635|66.91|66.3507|67.9|67.185|67.68|67.565|66.83|67.02|67.55|67.89|68.455|68.62|69.025|69.76|69.95|69.55|70.0098|71.39|72.17|72.85|73.22||73.87|73.06|72.66|72.84|73.23|74.28|73.98|73.77|74.17|74.66|75.02|76.175|75.34|76.21|75.435|74.08|73.32|73.01|72.6|72.655|72.91|73.25|73.135|73.89|74.24|72.885|73.29|72.73||73.0878|73.57|73.83|74.77|75.14|74.12|74.59|76.45|77.87|77.05|77.99|78.58|79.03|78.9|80.005|80.51|81.06|79.9025|79.88|80.75|87.865|86.55|86.575|86.09||86.445|85.475|84.94|86.29|84.07|84.52|84.95|84.21|83.756||81.2987|81.26|80.75|80.055||80|79.42|79.78|80.015|80.63|82.31
00045|8272|/equities/honeywell-intl|NASDAQ100/DOW/SnP500/R1000GROWTH/R1000VALUE||233.27||232.96|232.5|231.99|230.12|228.87|228.89|228.91|230.07|231.2|234.57|236.53|242.77|225.32|219.71|218.35|216.89|211.84|208.83|209.53|206.15|206.63|207.6|208.7145|210.36|216.2|222.62|222.84|222.98|222.07|220.08|219.61|219.22|217.72|216.57|213.67|214.03|209.68|204.33|205.08|203.57|206.05|208|208.795|210.8508|208.5|207.76|206|204.05|203.79|205.5399|204.7199|205.74|206.95|205.62|204.99|204.36|201.18|201.7|203.1|205.43|207.13|207.91||208.75|208.405|207.1|206.3|204.82|202.78|201.37|201.78|200.51|199.425|199.61|200.23|197.79|197.4117|198.5|199.16|200.54|203.9538|202.18|202.53|208.96|206.76|206.76|203.95|203.76|207.8|205.2269|217.765|218.86|217.11|218.14|220.79|220.71|219.01|216.33|216.85|216.67|214.94|212.1|213.23|212.91||213.27|213.28|215.53|216.15|215.35|214.07|216.83|218.36|216.08|215.19||213.225|212.17|208.68|208.97|211.63|209.855|211.059|210.97|210.21|209.449|208.1499|203.82|202.28|201.28|198.405|200.84||200.81|201.55|203.94|205.24|206.19|207|207.27|205.35|205.38|206.72|203.23|200.79|198.36|197.1942|197.2|196.24|196.48|197.18|195.84|194.26|193.65|200.135|195.72|197.61|196.3|194.53|192.295|192.52|193.69|198.49|196.45|197.195|196.45|199.52|199.1908|198.4|200.68|200.94|202.3|205.89||206.82|205.26|201.47|200.71|201.97|203.0899|201.71|199.24|199.01|198.55|199.73|201.13|200.25|202.565|203.915|203.26|202.41|199.53|199.79|198.94|200.21|198.93|199.7|200.2001|202.625|201.56|200.3799|199.65||198.9|198.195|195.59|196.96|197.63|195.225|194.0155|195.82|194.065|194.85|200.05|197.57|207.71|206.37|203.06|203.89|203.17|203.78|203.16|203.92|201.24|200.54|198.09|201.125||203.99|202.59|202.47|201.73|203.545|204.565|206.22|208.42|210.605||210.17|209.97|209.66|208.55||207.16|205.205|205.37|205.07|205.45|205.045
00046|16336|/equities/idexx-laboratorie|NASDAQ100/SnP500/R1000GROWTH||426.96||423.36|429.06|430.88|422.975|419.79|419.41|421.96|424.045|424.5|430.11|432.8105|436.7499|444.84|434.48|435.24|432.75|418.54|422.92|422.09|430|456.66|452.45|456.84|456.23|461.54|460.24|462.59|457.495|460.865|467.95|474.54|486.87|479.58|484.61|473.9|480.64|478.92|475.45|492.41|484.01|495.01|505.515|512.62|518.97|509.24|508.95|511.83|510.31|515.32|530.6|521.73|519.54|512.1|508.07|497.22|494.84|496.7869|485.13|477.53|472.41|473.12|481.8829||491.21|492.67|487.3331|485.88|491.505|497.54|497.94|497.22|503.6|498.34|495.6299|491.295|485.73|492.08|483.8906|486.9|484.38|486.54|489.25|463.13|481.85|487.48|484.405|481.86|473.105|476.23|484.23|478.48|479.34|479.3|476.22|490|516.955|502.32|491.3589|500.23|494.695|483.7|483|487.32|488.8899||479.77|480.81|490.7|496.25|494.16|492.72|495.35|496.35|500.61|502.13||504.76|504.935|508.9|512.7|521.52|508.02|511.92|501.195|502.51|498.6|492|498.42|504.72|501.93|507.37|514.24||524.35|524.815|522.65|529.18|545.43|543.85|547.22|548.88|522.38|514.62|510.62|505.065|487.37|486.16|484.99|493.98|477.67|485|506.59|508.875|500.48|494.82|497.4|494.45|481.94|482.21|483.1|490.49|495.94|506.57|501.44|509.12|512.72|522.39|521.04|524.06|532.4413|530.755|527.6|542.41||543.33|540.92|533.77|534.99|537.78|541.84|535.48|536.575|535.69|536.854|542.43|550.24|552.2|562.25|574.94|570.71|567.03|571.67|580.18|583.39|576.84|575.575|576.57|576.49|577.52|574.74|555.22|553.77||565.37|569.26|562.74|558.88|569.84|578.35|575.945|576.115|579.6799|573.625|531.365|527.97|524.33|527.79|532.7|529.42|530.13|537.73|534.98|537.85|525.51|525.76|520.04|536.5||564.8|559.705|555.36|555.335|545.625|541.4|540.8875|546.73|554.92||559.92|562.89|557.98|557.01||557.13|554.54|554|546.02|543.64|547.7
00047|13081|/equities/illumina,-inc.|NASDAQ100/SnP500/R1000GROWTH||145.264||146.3|143.42|145.21|141.4|137.19|134.28|135.0575|135.525|140.35|145.63|148.15|151.7|152.64|154.43|155.99|156.51|156.66|155.37|149.95|146.095|148.8999|146.6856|145|143.31|144.17|144.87|144.47|145.83|146.27|147.69|148.6136|151.4|150.8|145.94|146|143.325|142.79|141.41|141.88|139.13|139.395|130.37|131.14|134.515|132.37|129.43|132.12|131.375|133.64|136.19|134.94|131.5499|131.0289|129.71|126.28|125.855|124.78|126.67|130.8|130.84|130.7545|133.67||134.09|135.21|133.41|131.15|132.7199|132.62|135.13|133.295|137.18|136.3|132.65|129.33|126.565|128.4999|125.5|126.662|126.89|129.62|118.77|118.29|120.56|126|125.58|123.41|122.57|123.87|121.62|118.54|119.19|118.15|116.21|121.51|125.89|126.29|117.64|119.9399|119.48|113.8299|107.94|110.225|109.05||106.72|107.56|108.43|107.34|107.28|109.24|112.485|107.5334|106.3478|106.4839||106.4061|106.547|107.1155|107.8736|113.4908|110.8182|107.8541|115.6482|115.6482|103.8113|101.336|104.5693|101.4109|99.7247|101.2359|103.9668||104.2292|104.341|106.6005|105.2496|108.3886|110.6336|111.9357|114.9485|116.3091|111.032|109.0786|109.4091|109.0106|116.0622|116.0321|124.2879|122.7426|123.316|121.8194|122.6066|120.245|118.5978|121.2266|122.1595|117.5822|115.862|115.8232|116.6784|116.1925|124.6669|131.0518|129.4614|128.6077|131.4503|126.8729|125.9108|127.7865|126.4259|128.0877|134.6282||136.1248|134.7739|132.0334|133.6563|133.6175|140.1286|129.5358|131.9848|127.8739|124.9293|129.4483|131.7904|135.0266|136.2706|135.9013|134.8614|133.3259|133.5202|136.8342|138.6807|141.9655|139.1375|136.1054|135.7263|132.7622|133.5397|135.221|138.8751||143.1026|142.8596|136.98|134.0742|136.3677|143.5398|140.7702|141.0034|142.0044|139.2347|140.9548|141.8197|144.0161|143.7828|142.743|141.3727|140.7408|138.4863|137.0286|136.7808|132.8983|131.4891|130.6825|133.3648||139.2734|139.1569|138.9382|142.8596|131.5475|130.2841|128.6125|132.5873|135.6194||138.739|138.9334|138.739|137.6214||138.8654|139.8761|139.6963|136.2706|128.8895|130.5562
00048|16360|/equities/incyte-corp|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||76.08||76.14|74.95|73.87|72|71.4|71.68|74.1|77.01|77.87|80.46|81.7|82.02|83.54|83.95|82.97|82.19|77.37|76.57|76.33|74.675|74.6|74.07|65.88|65.735|65.91|66.1|65.78|66.55|66.95|66.49|66.61|67.06|65.79|66.25|65.5|66.52|66.31|67.47|67.56|67.98|67.82|68.17|66.96|66.79|65.21|64.59|64.2|65.97|66.2|66.95|66.08|67.74|66.48|64.17|63.455|63.16|63.34|62.83|63.76|64.85|66.745|67.09||66.325|67.48|65.91|65.7|65.4|64.46|64.36|64.9|64.78|63.3|62.47|62.22|61.99|62.24|61.71|62.225|62.03|62.59|62.42|64.17|65.15|65.68|68.98|69.33|69.14|69.85|70.36|66.98|66.12|66.16|66.1|66.78|65.34|64.5|64.59|63.93|62.6325|61|60.91|58.62|57.58||59.22|60.48|61.99|61.54|62.13|63.01|63.73|64.09|63.81|62.95||64.3|62.83|63.08|62.96|60.66|59.66|59.48|59.24|59.27|59.1|59.32|59.065|57.98|57.555|57.3|57.5||57.78|58.19|58.38|57.51|57.37|57.245|57.38|57.44|58.11|58.93|53.6725|53.94|54.49|54.92|54.19|53.87|53.46|53.98|53.84|53.27|51.85|51.85|51.835|52.2175|52.62|53|53.15|53.8|54.09|54.3|55.03|55.99|55.25|56.46|55.42|55.41|55.855|56.21|57.1487|57||57.4|57.35|57.555|57.59|57.98|59.03|58.43|58.44|58.78|58.755|59.12|60.22|60.9|61.16|60.17|59.72|59.7|60.19|59.775|59.66|60.21|61|61.48|61.44|61.865|61.34|60.46|59.5||59.105|59.87|60.2|60.7|58.43|57.96|57.72|59.575|59.94|58.47|59.27|59.27|59.475|60.5|60.84|61.71|61.32|62.14|62.19|61.93|61.67|61.55|61.84|62.635||63.88|63.58|65.18|66.17|65.84|66.47|67.365|67.06|65.49||63.07|63.57|62.79|63.225||63.41|61.82|62.19|62.26|62.32|64.3
00049|251|/equities/intel-corp|NASDAQ100/DOW/SnP500/R1000VALUE||24.28||23.93|24.985|25.565|24.68|24.77|24.21|24.54|25.02|24.82|25.61|25.14|24.96|26.2863|26.43|26.3799|25.12|23.58|23|23.58|22.25|22.93|23.14|23.27|23.34|22.36|22.43|22.82|22.88|22.82|22.82|22.54|23.72|23.77|23.82|23.53|23.48|23.42|22.65|22.91|22.73|23.07|23.72|23.95|24.66|24.42|24.05|23.11|22.82|23.14|21.69|21.74|22.58|21.07|19.8|19.54|19.69|19.11|19.54|19.49|19.9|20.05|21.69||22.12|20.6|20.11|20.26|20.56|20.93|21.4|21.44|21.23|21.86|20.89|21.06|20.5|20.48|19.97|20.15|20.55|20.25|20.63|20.39|21.98|30.71|30.87|30.91|31.47|31.56|31.98|32.8|33.23|33.41|34.58|36.3|37.16|34.45|35.23|35.48|35.15|34.97|35.22|34.09|32.34||31.34|31.31|31.02|31.31|30.66|30.68|30.83|31.42|31.36|31.11||31.47|31|30.56|30.58|31.48|31.03|30.95|30.78|30.59|30.84|30.75|31.07|30.96|30.5|30.67|31.37||31.02|31.57|32.07|32.24|32.42|32.11|32.26|31.4|31.11|31.13|30.45|30.39|30.15|31.45|31.2|31.05|30.67|31.04|31.18|31.91|32.24|35.3|35.18|34.6|34.57|35.13|35.66|36.13|36.51|36.7|36.7|37.67|38.22|38.58|38.86|39.46|40.78|41.65|44.08|45.41||44.6|43.83|42.27|42.22|42.8|43.6|43.01|42.29|43.38|43.15|43.35|44.98|45.27|44.93|46.63|46.42|45.51|44.87|46.61|44.27|43.15|42.45|43.27|43.68|43.51|44.68|44.69|45.17||44.22|45.27|44.29|43.63|45.04|43.52|42.97|43.09|42.78|43.15|43.14|43.57|43.78|43.82|43.99|45.41|50.3|49.77|48.94|49.17|48.76|47.57|46.42|47.22||47.67|47.84|48.3|48.56|48.76|47.83|47.16|47.81|49.38||50.57|50.87|51.28|50.52||48.16|47.12|46.95|46.68|46.23|47.27
00050|6448|/equities/intuit|NASDAQ100/SnP500/R1000GROWTH||645.36||641.085|641.5|651.11|675|681.5894|652.28|646.8699|688.12|692.85|706|714.78|703.88|698.96|688.88|675.1|668|622.285|624.52|626.38|621.735|629.47|625.6|613.77|617.22|608.79|609.99|613.29|615.62|615.44|619.14|618.07|623.035|620.31|622.345|621.4899|621.97|614.55|610.54|614.34|607|612.63|618.6|623.7|638.49|645.9249|643.19|643.9704|649.5|651.23|660.6088|646.13|650|656.01|660.9|646.89|645.75|633.75|628.7382|626.11|622.93|626.375|638.88||631.17|631.54|627.8694|628.38|633.95|660|674.78|672.5434|669.7|664.71|657.2|652.96|640.23|648.56|635.29|634.79|628.54|630.12|622.06|614.77|626.94|660.21|662.6663|645.475|642.64|643.5|641.1199|637.06|648.26|645.98|640.445|661.66|666.32|668.64|658.54|646.1|643.17|636.69|660|663.09|674.34||662.44|657|653.13|662.51|657.16|638.645|630.55|633.72|634.15|617.66||610.45|604.63|599.98|600.41|602.67|569.42|572.72|576.29|575.6|574.84|574.35|576.5175|577.41|588.46|611.3|605.1039||624|676.62|673.63|670.6|671.4899|661.75|658.29|656.9|637.46|638.17|637.88|633.88|641.43|641.61|635|631.39|620.86|629.66|637.92|644.99|640.13|632.815|642.105|632.825|614.07|611.19|616.89|617.8|618.56|630|626.23|633.71|635.28|650.42|647.39|637.25|637.06|632.86|630.44|654.4||655|649.97|644.105|641.97|650.59|659.12|642.18|635.34|636.75|649|660|661.5451|666.46|653.16|657.2|657|650.98|665.52|671.01|667.11|667.57|665.73|670.73|668.285|668.24|659.38|643.84|655.44||663|664.83|657.645|646.4|659.72|662.83|654.24|649.31|645.85|641.86|642.53|634.88|642.525|652.14|654.02|646.2|649.47|644.73|636.69|632.44|624.15|612.115|601.84|612.96||613.99|615.67|613.36|606.74|600.55|592.17|594.51|598.38|623.06||630.83|631.07|629.8|628.33||625.145|623.615|627.83|622.21|620.29|611.865
00051|6393|/equities/intuitive-surgical-inc|NASDAQ100/SnP500/R1000GROWTH||543.17||543.97|544.9999|549.31|552|551.78|542.37|540.08|537.53|536.98|544.38|540.02|538.905|542.5899|538.49|524.825|525|518.25|511.205|510.8094|511.06|516.9899|517.5|514.325|516.8928|515.31|516|519.18|522.665|523.34|481.06|479.5199|489.625|488.63|487.58|488.2627|490.58|482.88|479.305|484.45|486|489.71|496.48|492.25|490.03|490.95|487.1167|490.51|491.8324|486.3|492.74|488.7473|491.27|494.01|496.18|494.15|491.83|484.79|479.99|478.25|480.32|484.645|493.42||493.44|491.66|485.36|483.57|487.275|493.97|491.83|488.47|488.48|482.78|482.4999|480.54|473.75|470.49|466.815|465.7|464.135|461.7099|456.24|444.575|455.73|452.72|447.31|448.575|448.27|446.16|457.37|460.59|462.61|468.7799|456.81|427.33|436.325|442.0925|444.395|447.14|449|445.48|447.62|445.96|445.05||439|439.6433|448.1|447.11|445.79|443.83|443.81|435.7|436.08|437.2||436.94|431.6|426.315|428|428.86|420.22|419.87|420.57|419.17|418.14|408.01|405.33|408.9|412.29|403|405.99||407.33|405.38|408.43|403|400.41|398.96|401.36|399.66|384.805|389.16|389.76|387.33|386.01|389.78|384.35|384.47|377.88|379.5|373.68|377.99|377.83|375.46|383.62|379.7735|371.83|388.65|375.3347|379.71|383.85|392.29|388.26|392.8|391.46|391.18|389.885|393.66|389.025|388.29|391.99|399.64||402.5|403.759|399.5625|396.9|394.51|397|390.67|392.58|401.27|398.16|384.43|390.69|390.255|391|395.93|396.61|393.136|400.41|403|399.67|389.26|386.7455|389.4701|391.81|391.25|389.68|380.47|382.88||381.15|383|381.91|383.245|387.36|389.92|391.6|392|389.79|388.6199|385.43|384.29|383.74|381.79|379.34|375.06|377.325|384|377.8025|379.39|376.9|374.18|361.23|364.48||366.86|366.8004|364.87|332.8|329.53|327.5185|326.4071|328.1|336.2||339.26|340.4899|337.67|338.345||337.06|333.98|334.05|336.58|331.99|327
00052|102911|/equities/jd.com-inc-adr|NASDAQ100/MSCI_EEM/EMCONSGROWTH||37.41||37.31|35.5|34.65|35.4|35.76|35.49|35.19|35.7|35.195|35.43|36.82|36.92|39.29|40.2|41.5|39.03|41.18|40.92|41.175|40.73|40.42|42.6|41.88|40.9399|39.82|41.18|41.03|39.91|40.98|39.74|41.71|42|45.35|44.25|44.04|43.54|44.5|47.82|47|44.83|46.64|43|42.68|39.94|38.18|33.3701|33.91|29.97|28.9|28.79|27.135|27.3895|26.44|26.65|26.75|26.58|26.38|25.96|26.47|26.915|27.14|26.87||27.405|26.68|26.455|26.88|26.03|27.04|27.19|27.04|28.76|29.71|29.3|27.78|26.2265|26.2|26.32|25.9|26.08|25.8|25.65|24.979|25.28|25.9|26.94|26.48|26.69|26.67|27.39|26.22|26.32|27.14|26.535|27.17|27.3|27.325|27.24|29.07|28.81|27.03|27.1|26.52|26.86||26.8999|26.1499|26.22|26.375|27.22|27.67|28.15|28.94|28.35|28.995||29.36|29.38|28.98|29.99|29.85|29.86|29.71|29.945|30.16|30.92|30.25|30.61|29.78|30.345|29.59|30.47||31.1|32.33|33.3|33.87|35.54|35.685|34.59|33.925|33.45|34.6|32.95|32.925|32.095|32.345|33.03|32.935|32.8595|29.57|29.55|30.35|30.46|28.71|28.4|27.6375|27.015|25.53|25.735|25.62|25.38|26.18|26.06|27.32|27.065|26.73|26.33|26.29|27.015|27.58|28.11|28.38||28.1|27.345|26.965|27.05|26.62|28.16|28.18|27.59|28.1|27.85|27.306|28.55|27.61|26.35|24.95|24.54|25.67|21.67|22.83|23.27|23.11|23.4|24.355|24.0199|24.2|24.16|24.23|23.8||24.65|23.95|23.15|22.725|23.23|22.455|22.65|23.41|24.13|22.635|21.88|22.6773|22.99|22.87|23.99|23.93|24.15|23.9|23.33|21.74|22.51|22.37|22.56|24.0581||25.5563|25.78|25.47|25.53|26.055|27.05|27.47|27.54|28.03||29.07|29.185|27.765|28.185||27.92|28.02|27.235|27.685|26.94|28.09
00053|10548|/equities/dr-pepper-snapple|NASDAQ100/SnP500/R1000VALUE||32.75||32.8|33.04|32.92|32.745|32.3|32.06|31.56|31.9|33.32|33.68|33.71|33.51|33.22|33.08|33.195|33.075|32.68|33.23|32.98|33.12|33.09|33.14|35|35.17|35.78|36.95|36.985|37.27|36.96|36.69|37.02|37.2|36.715|36.65|36.54|36.36|36.265|36.51|36.59|36.925|37.19|37.72|37.82|37.82|37.73|37.91|38.28|38.06|37.625|37.7|37.67|37.61|37.84|37.69|37.14|37.18|37.4|37.49|37.3|37.36|37.38|37.58||36.795|36.41|36.45|36.45|36.24|35.91|35.79|35.955|35.8|35.64|35.46|35.46|35.495|35.22|34.87|34.59|34.735|34.93|34.945|35.53|35.245|34.69|34.52|34.24|34.19|33.87|34.61|32.84|32.955|33.12|33.43|33.61|33.18|32.98|32.85|32.8|32.58|32.3171|32.4|32.64|32.8||32.93|33.0082|33.61|33.87|34.58|34.45|34.81|34.7|34.675|34.52||34.77|34.73|34.26|34.09|34.01|34.16|34.63|34.86|34.99|34.99|35|34.53|34.27|34|33.775|34.15||34.41|34.32|34.325|33.98|33.815|34.07|34.365|34.23|34.25|34.23|34.07|34.02|33.935|33.87|33.98|33.88|33.76|33.57|33.76|33.92|33.99|34.48|32.45|31.82|31.77|31.6|31.17|30.91|30.55|30.53|30.81|31.1503|30.78|31.145|31|30.86|31.31|31.16|31.38|31.3||31.05|30.95|31.015|30.53|29.855|29.855|29.73|29.91|29.56|29.065|29.285|29.5|29.425|29.47|29.2|29.23|29.4|29.355|29.33|29.45|30.465|30.1|29.73|30.08|30.45|30.96|31.66|31.555||31.11|31.415|31.145|31.5|31.36|31.49|31.52|31.58|31.235|31.48|31.9|32.01|31.9|32.09|32.05|32.02|31.6|31.77|31.8|31.91|31.955|31.835|32.015|31.94||32.15|31.98|32.06|31.99|32.0001|32.285|32.605|33.06|33.635||33.37|33.37|33.195|33.125||32.98|32.55|32.73|32.6464|32.59|32.5
00054|6462|/equities/kla-tencor-corp|NASDAQ100/SnP500/R1000GROWTH||661.495||633.985|651.18|646.69|643.03|637.96|619.9499|618.41|623.7737|630|660|655.99|669.26|685.205|694.36|687.82|678.64|681.55|670.56|678.645|681.05|695.19|700.4|679.14|682.84|684.39|672.31|673.15|679.75|681.8999|701.22|720.76|832.38|832.9987|806.42|799.82|806.78|793.67|787.8956|800.46|783.9863|787.44|786.91|781.26|808.46|822|782|775.69|770.39|765.36|782.21|752.15|750.92|742.99|754.59|746.87|751.61|717|717.51|728.2|743.22|749.89|807.08||819.95|825.5799|819.95|814.16|813.4|824.34|832|833.275|823.86|821.62|828.84|839.85|813.625|796.92|768.8|755.06|754|748.54|738.21|720.17|725.0699|822.54|826.71|799.4528|810.475|799|791.79|798.74|813.5|811.725|795.54|797.09|829.0792|868.8|876.85|879.5401|896.32|894.77|879.89|869.055|859.065||859.6585|839.9685|828.9371|841.4094|826.45|826.9|820.24|815.505|835.34|864.185||876.55|851.68|826.54|832.99|831.54|798.66|795.975|787.91|787.32|787.54|756.3|771.64|776.29|776.57|780.07|791.96||783.105|790.515|772.97|769.96|778.435|758.57|763.93|760.32|731.73|720|728|720|717.6|723.375|718.7|704.06|683|691.73|717.73|715.98|710.26|677.72|668.18|654|638.73|647.71|658.4099|684.85|696.915|698.7|689.27|701.625|695|700|692.415|688.83|707.85|707.13|697.259|718.18||699.82|697.7|707.4|708.095|718.29|727.64|698.21|686|705.17|691.892|701|695.66|698.85|691.43|724.47|729.15|721.47|716.2209|728|719.22|684.1|675.63|684.7|686.77|687.57|687.69|652.07|660.99||677.47|661.82|661.87|649.47|657.56|651.26|624.8|612.5006|616.37|615.09|607.63|602.04|601.99|602.01|602.2|625.92|658.783|646.13|622.97|628.29|616.98|591.99|564|569.591||564.425|565.41|558.95|561.67|565.89|551.35|554.9|558.2459|573.21||586.7|597.43|594.89|593.91||585|582.15|578.5|583.01|593|590.145
00055|270|/equities/kraft-foods-inc|NASDAQ100/SnP500/R1000VALUE||32.125||32.35|32.105|32.485|31.835|31.15|31.009|30.92|31.4|31.83|32.38|32.15|32.56|33.1289|33.09|33.4895|34.08|33.605|33.7|33.62|34.02|33.9|35.06|35.17|35.09|35.72|35.59|36|36.31|36.11|35.96|35.89|36.26|35.38|35.3|34.99|34.94|34.75|34.69|34.64|34.22|35.01|35.28|35.51|35.74|34.83|34.85|34.88|35.06|35.37|35.25|35.65|35.84|35.93|35.61|35.22|35.51|36.15|36.21|36.27|36.53|36.1|35.66||35.47|35.47|35.75|36.18|36.32|35.94|35.62|35.57|35.43|35.37|34.83|34.54|35.03|34.73|35.02|35.41|35.32|35.41|35.68|36.52|36.27|35.56|35.67|33.93|33.5|33.57|34.12|33.36|32.98|33.22|33.72|34.41|34.04|32.91|32.55|32.46|32.23|32.01|32.09|32.26|32.21||32.24|32|32.66|32.46|32.45|32.5|33.35|33.38|33.15|32.7||33.04|32.95|32.63|32.83|33.61|33.77|34.23|34.86|34.7|35.68|35.73|35.48|35.39|34.84|35.23|35.78||36.17|36.26|36.45|36.11|36.12|36.08|36.27|36.3|36.7|36.65|36.28|35.97|36.06|36.05|36.44|36.75|37.06|37.7|38.72|38.66|38.56|38.96|38.63|38.25|38.23|37.83|37.29|36.94|36.7|36.44|36.56|37.06|37.12|37.25|37.11|37.3|37.7|37.67|37.62|37.29||36.98|36.84|36.65|36.24|35.95|35.65|35.69|35.29|35.03|34.6|34.6|34.94|34.91|35.24|34.93|35.24|35.44|35.37|35.28|35.34|35.69|35.89|36.1|36.15|36.59|36.48|36.41|35.69||35.15|35.17|35.51|36.62|36.4|36.38|36.68|37.37|37.35|37.56|37.91|37.76|37.61|37.46|37.4|37.44|37.43|37.16|37.2|37.1|37.3|37.77|37.99|37.79||37.81|37.84|38.47|38.61|38.32|38.12|38.15|38.36|38.32||37.03|36.86|36.64|36.55||36.42|36.07|36.2|36.56|36.98|37.14
00056|6445|/equities/lam-research-corp|NASDAQ100/SnP500/R1000GROWTH||75.77||72.87|74.47|74.03|73.27|73.45|70.2156|70.52|70.8|72.71|75.64|75.0687|76.67|77.89|79.36|79.465|78.09|76.785|74.98|75.47|76.1|77.2|78.74|78.03|79.6|77.48|73.465|73.405|73.1|74.23|76.6|77.5|86.56|86.3|83.74|82.95|83.46|81.61|81.42|83.09|82.121|83.037|82.185|83.099|85.381|86.319|81.282|79.799|78.5865|78|80.065|78|77.6|76.065|77.255|76.55|76.91|74.025|74.4155|75.6385|76.9|77.282|80.6645||82.3765|82.696|82.155|82.885|84.3395|86.207|87.7|87.6987|88.205|88.196|88.141|89.51|85.669|84.224|82.251|81.6338|80.118|80.326|79.498|79.385|80.543|87.985|92.474|90.507|93.133|90.866|91.766|95.224|97.7275|98.123|96.7|98.418|101.915|108.234|108.191|109.34|113|112.95|111.8679|110.586|109.447||109.119|107.342|107.192|108.6725|108.4755|106.912|105.452|105.7035|106.457|109.339||110.181|107.339|104.207|104.48|104.09|100.1|100.85|97.226|97.429|97.2558|93.697|95.239|94.972|96.118|96.0842|97.572||98.254|99.266|97.288|97.373|95|95.4851|95.507|94.844|91.393|92.066|93.12|91.702|91.4|93|92.55|91.2615|88.518|89.9895|93.453|93.028|93.003|91.247|91.586|89.43|87.874|89.9676|90.9331|95.2485|96.631|98.123|96.925|98.5185|97.5|98.198|97.714|97.773|100.184|98.8125|97.29|99.492||97.3895|97.5481|98.944|98.252|99.052|100.4295|94.992|93.288|93.495|92.021|93.7847|94.07|95.088|94.385|99.581|100.739|98.985|97.9|99.386|98.2445|94.182|92.4095|94.403|94.695|95.005|94.933|90.222|92.541||95.599|92.154|92.897|90.112|92.422|91.3815|86.959|85.799|85.7395|85.7325|84.638|83.607|83.781|84.999|84.687|86|90.009|85.864|83.198|84.661|82.856|78.839|75.43|76.8899||76.335|76.137|75.484|75.684|75.77|74.225|74.491|74.3|76.938||79.0085|79.872|80.129|79.987||78.41|77.925|78.05|78.184|77.9|77.968
00057|32383|/equities/lululemon-athletica|NASDAQ100/R1000GROWTH||324.16||322.8521|326.22|328.71|327.67|316.49|309.17|307.791|322.43|331.32|334.575|334.35|322.25|320.7|316|323.01|321.69|320.24|322.4252|322.36|303.7089|308.8|307.49|310.1574|313.0855|299.22|297.53|304.49|299.1599|291.79|295.64|295.36|292.45|287.19|279.05|274.49|278.5736|279|273.57|274.66|262.815|265.68|269.612|281.33|283.66|270.73|264.0273|271.76|264.11|270.76|281.18|274.64|270.44|267.45|268.78|260.39|255.69|249.375|258.18|265.9|257.77|257.4899|261.77||270|263.35|267.83|272.3299|275.04|268.9547|267.3|270.55|261.32|263|259.9|258.34|244.5|245.73|240.82|240.87|243.1499|244.65|240.36|236.35|243.25|260.12|262.495|259.39|260.46|257.26|262|281|287.25|286.43|287|295.35|293.9399|291.872|290|296.38|295.5|290.21|293.7|301.91|303.14||302.59|304.39|302.58|303.25|308.44|309.88|317.21|316.53|313.45|314.66||315.5|313.22|308|309.14|321.95|319.7|322.031|329.73|337.76|308.76|309.2799|314.13|313.33|307.38|301.45|304.42||306.92|303.66|307.915|328.29|334.21|338.75|347.68|354.533|353.39|355.44|353.38|355.2|349.02|354.16|357.8977|357.05|357.2903|360.445|362.59|366.98|367.59|364|368.36|366.19|364.63|353.1|352.1|346.445|341.11|343.82|346.9|352.05|355.1798|360.99|361.72|360.82|373.34|379.8999|381.6442|394||394.3153|394.46|395.2748|405.085|418.7|480.94|469.7863|467.86|469.69|470.67|472.06|471.7199|467.86|461.53|465.42|461|452.66|448.81|459.03|464.57|469.9|474.17|471.5|472.96|462.82|457.36|448.41|449.6||457.39|463.24|461.99|461.95|478|471.26|476.62|463.25|459.66|459.05|464.62|463.03|473.1|491.2972|482.44|484.31|476.94|480.96|481.89|483.3|484.745|478.46|469.575|478.05||490.84|486.21|488.51|489.925|493.49|499.21|502|503.95|508.92||516.39|512.48|509.88|513.5||510.48|511.27|511.6|509.33|501.72|492.19
00058|8136|/equities/marriott-intl|NASDAQ100/SnP500/R1000GROWTH||290.43||287.9|289.8|289.625|284.95|283.825|280.825|280.71|282.24|282.465|287.51|289.04|287|286.19|282.8|278.5|277.41|261.073|256.69|263.39|265.37|265.6|265.1099|264.6|265.13|261.82|263|265.885|266.44|266.58|265.2|263.29|263.32|263.34|264.14|261.92|263.02|257.345|255.85|254.84|249.67|249|249.31|253.95|254.43|251|247.62|247.46|245.125|244.74|246.02|241.73|236.23|235.75|232.56|230.82|227.7795|229|230.95|232.9|230.5499|230.655|234.695||235.43|233.61|228.18|228.18|228.13|227.65|225.9|225.14|225.48|226|221.67|222.95|217.709|216.85|217.95|219|217.81|217.64|218.4099|212.34|216.64|226.49|236.22|241.54|239.52|237.74|237.51|241.61|245.6|244|245.719|248.5|255.325|255.19|246.845|245.44|242.94|242.74|240.86|243.06|241.38||241.67|240.12|243.36|246.79|242.95|243.26|246.87|246.27|245.94|244.4||247.2|245.045|239.75|240.77|237.13|233.235|233.41|232.9|235.45|233.23|231.695|231.995|231.39|229.6|232.44|237.608||236.72|236.5|239.4|241.22|240.515|239.58|239.49|237.4699|238.58|241.7|240.67|237.74|236.28|238.27|237.36|238.76|236.7|237.24|241.92|244.24|244.115|243.12|249.62|239.98|239.09|239.3|241.24|245.33|248.735|257.01|257.14|260.57|255.19|255.49|255.045|254.33|254.83|250.8|250.17|254.51||255.1|254.96|254.295|255.67|256.53|256.12|254.69|250.01|249.36|246.97|253|253.12|252.325|250.7|251.11|248.97|250.57|249.19|250.485|251.16|250.35|251.23|249.82|251.47|252.1697|250.43|244.01|243.97||243.21|240.855|236.405|241.9|249.14|250.75|250.44|250|245.7502|245.29|246.745|243.79|243.91|244.01|242.52|243.215|243.53|239.33|237.91|238.297|234.1|233.06|227.9|226.375||227.83|228.94|227.9799|227.475|228.29|223.4|222.41|220.97|227.18||226.63|224.75|224.51|223.745||223.12|222.24|220.69|224.22|222.64|222.15
00059|6520|/equities/marvell-technology-group-ltd|NASDAQ100/R1000VALUE||93.78||92.71|95.55|94.355|94.78|93.49|89.96|89.67|89.78|89.79|92.44|92.85|93.81|94.23|95.09|94.07|91.71|87.99|85.91|87.28|82.4499|84.245|85.38|83.915|83.4235|82.88|83.33|83.65|82.94|81.0699|84.19|82.405|82.65|77.92|74.51|72.88|73.7|73.78|74.46|74.25|73.84|72.98|72.78|72.19|73.35|74.825|71.99|72.66|74.11|74.75|76.015|74.06|74.23|74.42|75.91|75.62|75.15|71.87|69.03|69.59|71.99|72.16|75||79|71.76|69.97|70.19|71.85|72.58|71.78|71.5|71.005|71.16|70.3525|69.8|65.05|64.58|61.62|61.36|61.23|61.52|59.93|58.82|60.82|66.9|67.39|65.47|66.75|66.295|66.61|67.85|69.91|69.16|68.52|69.93|72.72|75.69|74.26|74.79|75.31|75.84|76.43|75.55|72.95||73.14|71.73|71.05|72.3|69.14|68.47|68.64|71.56|73.005|75.3||74.13|73.44|73.48|75.7|73.395|70.77|69.86|68.96|69.9025|69.9|67.77|71.16|76.47|77.435|77.39|78.44||77.97|76.25|74.16|73.94|74.78|74.02|74.55|70.18|69|70.53|69.4|68.92|68.72|69.97|69.97|69.38|67.09|66.84|68.52|70.09|69.74|68.03|65.66|64.67|63.36|65.72|66.38|69.39|68.985|71.7842|72.32|74.04|74.06|74.08|73.61|72.72|76.29|75.53|73.705|73.9||72.58|72.77|68.945|67.07|67.26|68.56|66.05|66.045|68.22|68.23|67.47|70.7107|73.26|74.05|81.4|85.7571|82.51|79.59|80.09|78.09|71.785|68.3799|71.16|68.925|70.38|70.4|65.55|66.08||68.17|68.68|69.54|69.67|72.725|69.46|72.86|69.74|67.49|68.05|68.67|68.25|69.45|70.76|70.2|69.565|73.53|73.235|70.73|72.55|71.21|69.88|65.44|66.99||67.145|66.045|64.295|63.98|64.46|61.15|59.06|57.43|59.759||61.59|61.785|61.7|61.49||60.67|60.37|60.6|59.92|59.93|60.276
00060|961621|/equities/match-group-inc|NASDAQ100/R1000GROWTH||32.855||32.79|32.785|32.93|32.005|31.62|30.57|30.5|30.6499|31.43|31.515|31.05|31.75|32.23|31.64|32.76|38.04|37.165|36.54|36.355|37.16|37.7|37.4|37.675|37.59|37.94|37.72|37.9|38.59|38.625|38.26|38.77|38.7162|37.92|37.82|37.045|37.69|38.125|38.41|38.17|37.69|37.675|38.1462|37.97|38.07|37.8|37.455|37.46|36.94|36.49|37.23|36.62|36.35|35.52|35.92|35.38|36.14|36.44|36.475|37.105|36.93|37.18|37.95||37.59|37.47|37.2299|37.36|37.9|37.425|37.16|37.58|36.595|36.7|35.37|35.67|35.09|34.625|35.04|35|35.09|36.755|36.01|35.83|37.32|38.52|38.84|33.875|34.05|33.35|33.655|34.2|34.82|34.86|34.995|36.33|35.95|35.04|32.315|32.83|31.77|31.17|31.05|30.21|29.6||29.98|29.62|30.55|30.54|30.62|30.5597|30.925|31.515|31.11|30.5435||31.52|31.49|31.65|32.15|32.37|31.81|32.04|32.57|32.72|31.67|31.27|31.11|30.67|30.06|29.5689|30.12||29.69|29.93|30.36|30.725|31.2899|31.54|31.49|32.14|31.96|31.57|30.77|30.64|30.2|32.44|32.47|32.29|31.66|31.95|31.9|32.22|32.3|31.73|32.02|32.32|32.65|32.48|32.87|32.49|32.35|33.04|33.61|33.995|34.6|35.755|34.31|34.04|36.03|35.9|35.75|36.43||36.985|36.19|36.005|36.06|36.28|36.3127|36.055|35.74|35.16|33.865|34.11|33.91|34.03|34.7226|34.72|34.45|35.105|35.18|35.91|36.4|36.46|36.805|37.575|37.51|37.15|36.81|36.555|37.29||37.755|37.68|36.65|36.55|37.4575|35.952|35.31|36.12|36.43|37.34|38.39|38.86|39.91|38.28|38.52|38.13|38.73|37.39|37.1|37.07|36.61|36.51|36.26|36.86||38.3|38.9|39.47|42.425|37.91|37.0846|36.545|36.01|36.72||36.77|36.835|35.87|35.56||35.47|35.17|35.435|35.015|34.4|34.68
00061|16599|/equities/mercadolibre|NASDAQ100/EMCONSGROWTH||1998.35||2115.2|2146.8149|2106.1499|2007.58|1970.5551|1945.9399|1921.41|1918.87|1885.01|1923.77|1975.8|2004.615|1966.9991|1873.08|1920|2122.155|2094.9199|2084.1899|2060.865|2048.3401|2026.23|2075.6799|2082|2092.52|2063.99|2075.24|2090.01|2102.98|2088.3301|2079.9399|2063.97|2082.99|2105.0398|2107.1001|2059.8201|2052.5|2018.51|1985|1972.21|1970.01|2015.42|2067.72|2064.8701|2100.21|2161.73|2132.675|2124.3298|2140.97|2118.605|2157.635|2124.52|2111.6799|2128.8301|2143.96|2142.5901|2053|2045.33|2035.88|2034.85|2048.05|2006.01|2053.595||2064.76|2023.55|2037|2048.99|2007.65|2009.8199|2019|2015.46|2027.78|2029.9899|1999|1998.6801|1921.6801|1923.1801|1904.6|1909.8|1887.34|1878.38|1850|1820|1786.9708|1712.46|1674.58|1647.63|1670|1668.03|1674.5|1676.17|1700.175|1691.95|1664.585|1685.3066|1710|1745.51|1760.38|1764.5|1733.76|1739.34|1733.97|1700.9|1666.27||1594.12|1617.88|1641.04|1673.23|1689.9969|1682.6899|1647.175|1617.84|1622.03|1586.9019||1583.28|1587.62|1588|1617.1099|1609|1601.45|1614.14|1622.96|1628.6|1641.895|1694.99|1723.28|1732|1744.53|1733|1708.549||1715.6899|1749.34|1772.8|1779.8|1792.05|1750.51|1752.17|1730.495|1706|1710|1710.64|1718|1731.38|1702.6899|1694.04|1680|1506.25|1483.63|1485.24|1446.4398|1416.76|1369.08|1399.7|1408.1801|1370.34|1379.13|1398.89|1414.1899|1419.8501|1495.2999|1517.14|1509.02|1491.86|1503|1513.98|1507|1531.15|1521.15|1516.3149|1540.98||1534.14|1552.8|1564|1569.91|1577.01|1581|1534.255|1523.45|1529.605|1567.5|1583.49|1558.76|1575|1550.59|1552.99|1543|1557.15|1562.2|1612.3375|1614.9|1614.85|1600.6899|1630.55|1667.85|1670|1825|1752.6099|1768.78||1792.5699|1773.02|1746.48|1729.88|1767|1775.01|1743.78|1734.92|1772.61|1778.97|1783.51|1759.96|1736|1762.528|1800.09|1798.675|1773.71|1799.27|1769.8101|1769.2|1735.79|1672.4399|1669.03|1685.715||1678|1620|1610.28|1582.87|1579.38|1559.655|1543.0699|1523.1899|1562.61||1589.8|1593.355|1598|1598||1593|1621.465|1643.5|1653.42|1629.9189|1626.67
00062|26490|/equities/facebook-inc|NASDAQ100/DOW/SnP500/R1000GROWTH||578.46||574.98|577.5|572.5915|563.8273|570|566.3499|561.43|559.9|572.57|580.76|585.64|599.66|587|593.1|594.7999|573|573.48|568.69|573.67|589.9|601.2|593.67|583.7499|581.29|568.8799|585|583.53|577.2399|583.9675|584.97|582.08|590.61|600.1|591.21|590.23|594.39|593.56|602.95|596.85|583.36|576|583.04|574.68|570.8399|577.4|576.88|567.745|573.9799|564.5|562.07|544.2|542.1|534.1|527.581|526.71|513.12|514.18|511.33|524.5849|521.6295|516.59|525.49||523.54|527.2|521.085|524.01|528|539.87|544.23|539.4|531.09|531.66|533.66|539.77|534|531.4999|518.02|518.34|509.96|510.15|502.56|483.48|501.145|527.1709|476.5|472.73|473.96|469.77|463.548|476.3|495.22|492.06|486.71|479.2393|479.17|503.9499|506.6799|508.09|535.46|538.88|537.48|542.81|540.87||511.28|510.5|506.58|521.88|522.8799|513.81|510.71|507.8|503.45|503.67||506|510.75|507.15|509.36|514.01|507.6|502.66|498.91|502.82|496.65|478.89|479.6|469.12|471.73|479.85|480.86||479.8499|474.3581|473.7199|470.7|473.2|472.8|477.69|482.4999|472.54|473.35|477.5|476.08|475.58|471.53|466.16|454.17|443.96|449.96|439.6199|439.76|446.44|445.77|510|498.76|492.01|502.8|512.21|503.16|504.7699|518.53|520.1899|523.86|522.5599|525.87|531.4899|530.7|530|507.24|497.53|497.43||492.89|499.89|510|507.22|509.97|515.04|508.1999|496.6296|497.42|491.83|501.35|500.98|502.31|497.318|523.57|519.85|502.97|495.58|504.42|504.25|491.7|491.05|487.27|486.14|494.3599|489.99|469|476.18||478.96|488.62|474.11|467.89|479.145|473.59|470.59|471.52|467.12|471.9|485.96|400.5|398|406.36|402.93|396.79|395.49|396.15|388.38|390.3525|384.36|376.85|368.54|375.61||377.06|372.78|372.94|360.64|358.98|353.5|348.1499|347.95|353.16||360|361.9|359|356.98||357.1999|356.405|354.96|353.6|347.56|338.66
00063|6391|/equities/microchip-technology-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||69.55||68.975|70.92|71.1|66.89|66.835|65.15|65.24|65.32|65.07|67.49|67.07|69.62|72.49|73.53|75.23|77.2|75.26|75.61|75.27|75.68|78.125|79.44|77.57|77.55|76.38|76.75|75.66|77.065|77.65|77.9|77.68|79.18|79.22|78.7|77.72|78.34|77.64|77.21|79.53|78.03|78.99|80.33|80.42|81.64|80.76|77.17|78.93|77.33|77.58|80.65|78.35|78.85|77.48|78|77.3|77.64|75.32|75.7|76.83|77.44|77.62|80.42||82.59|82.65|81.3|80.99|81.865|82.56|82.27|82.87|81.57|82.125|81.83|81.565|79.22|79.44|76.9|76.95|77.43|76.9099|76.89|77.25|79.64|89.59|89.11|89.14|89.3|87.71|87.94|89.9|91.77|93.23|91.775|93.31|96.98|94.87|93.315|94.44|95.7|96.21|93.84|93.72|93.915||93.83|92.72|91.7|92.375|90.05|90.33|89.8|91.46|92.03|92.77||93.69|91.4|92.51|93.52|96.2369|93.93|94.86|93.79|93.6782|94.985|95.62|98.1|97.4|96.88|97.49|98.99||100.565|100.3|99.69|96.11|97.59|94.62|95.7|95.7|94.07|93.45|92.4|92.29|92.2|96.14|93.92|92.58|90.271|92.26|93.98|93.9799|94.63|92.49|91.6902|86.96|84.4|84.21|85.92|87.03|86.88|87.839|88.61|89.49|89.62|91.82|89.37|88.1|90.22|89.04|88.688|90.55||89.87|89.27|88.515|88.26|89.31|91.32|88.58|87.78|90.41|89.31|91.25|92.48|92.23|90.88|93.6598|94.19|88.6|87.215|87.96|87.85|84.25|82.71|84.225|83.82|83.9|84.645|83.5|82.51||83.1|82.91|81.63|82.0601|86.04|86.005|85.29|84.105|85.66|86.43|85.29|86.15|86.89|87.06|87.25|89.13|92.2|92.71|92.17|91.2|89.94|86.56|84|85.9902||86.35|85.92|85.9|86.6|85.81|84.79|84.23|85.54|89.52||91.3299|91.77|91.79|91.78||91.41|90.36|91.16|92.06|92.63|94.14
00064|8092|/equities/micron-tech|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||98.2||101.04|104.72|106.4|103.71|103.2864|98.53|98.18|98.07|98.2|102.29|103.3402|105.09|111.51|114.3|113.86|112.32|105.62|103.7867|100.61|102.49|106.8|108.75|108.18|109.88|107.53|107.1|108.515|111.14|112.9|114.14|109.63|109.49|108.71|107.65|106.58|102.29|102.94|104.5932|104.2399|102.53|102.12|104.2|106.7483|110.97|114.8|96.175|95|94.8|90.97|90.39|89.2|89.57|88.24|91.47|88.03|90.83|87.19|87.96|89.65|90.7|90.73|93.8799||98.4129|97.98|97.6847|98.49|102.19|104.41|111|108.4|109.19|108.72|109.47|108.0483|101.95|97.78|96.53|94.53|92.85|93.58|90.86|92.25|97.69|107.86|111.3399|109.25|111.0299|110.63|110.7|114.04|116.335|115.58|117.2124|121.64|123.03|130.97|135.35|134.43|136.43|136.5|135.21|133.27|137.13||136.82|132.71|132.0834|135.42|137.39|144.07|141.13|142.83|142.6|157.41||157.535|148.75|142.4889|144.22|141.71|135.85|135.665|132.54|134.13|133.87|127.86|128.84|127.32|131.67|133.1|133.3||130.4|131.95|127.87|128.82|131.02|129.03|130.13|127.95|125.04|124.11|121.85|119.63|120.47|121.41|121.3699|115.48|112.41|113.73|116.28|114.75|115.06|113.0595|113.95|112.89|110.23|110.88|117.615|124.42|122.5499|124.78|125.99|127.56|124.48|126.14|129.7|125.69|130.5431|128.28|123.68|127.3799||119.63|120.112|122.4599|121.41|111.34|113.5|96.68|94.16|97.08|94.7|93.45|95.34|97.5|96.46|101.85|99.69|96.43|95.365|97.38|96.059|90.83|90.79|92.745|92.35|86.8199|86.31|81.5|80.77||81.3405|82.71|83.175|83.55|86.905|85.62|86.0346|85.28|87.19|87.22|86.61|86.19|86.92|88.79|89.57|88.5|90.0446|88.57|89.18|89.95|87.785|85.82|83.97|85.215||83.045|83.45|83.02|84.19|85.51|83.53|84.26|82.5883|84.08||86.1441|86.75|87.49|87.87||87.49|86.02|81.62|82.27|81.86|82.99
00065|252|/equities/microsoft-corp|NASDAQ100/DOW/SnP500/R1000GROWTH||424.8849||427.2299|429.0414|421.08|417.4|419.78|417.29|417.94|418.4037|422.8|428.17|429.325|424.44|424.81|426.5|426.85|420.45|414.9|410.415|415.5|416.16|438.5|433.17|431.94|432.52|425.98|431.08|430.58|418.96|419.65|422.5|416.36|422.48|424.04|417.13|417.35|420.38|415.66|417.11|419.75|419.55|422.82|428.48|430.42|431.85|435.3|433.12|433.35|436.46|439.24|441.5|436.03|441.85|433.53|431.83|427.37|423.99|416.33|408.65|410.65|413.1|411.24|419.88||417.49|422.05|415|414.36|417.28|419.26|426.79|426.4|425.86|421.75|421.34|421.11|417.72|414.95|408.76|408.05|405.86|410.08|405.67|401.04|415|427.46|421.77|429.05|432.15|428.92|429.8|441.48|448.39|444.6|441.14|444.65|444.85|454.3|457.26|456.36|464.78|466.46|467.33|467.7|468.35||461.02|459.59|457.37|455.38|456.17|453.6|451.42|452.75|450.58|446.53||450.14|450.94|443.14|443.39|443.4|432.82|428.08|426.28|425.31|424.08|416.44|416.43|416.75|424.3|430.94|430.82||431.06|433.6|432.41|432.97|426.77|422.92|425.42|423.81|417.49|418.35|415.38|412.72|412.23|414.67|413.93|407.15|399.93|401.72|402.16|406.32|413|399.89|412.47|408.2|402.85|405.48|411.89|418.88|418.4|426.82|425.18|429.37|424.03|427.74|427.28|426.51|428.67|423.26|422.38|427.89||421.87|424.45|425.99|427.41|429.86|430.82|425.96|421.67|420.73|422.6|427.82|418.18|415.57|405.68|410.42|409.78|405.16|414.25|417.35|415.87|414.2|409.3|408.32|412.16|415.86|412.83|402.29|404.49||408.29|409.13|409.84|410.07|420.74|420.82|415.56|414.3|407.97|411.16|412.65|408|415.32|413.05|409.98|406.17|407.01|405.63|399.38|400.62|398.67|393.99|390.11|394.03||388.68|390.68|384.17|375.99|375.2|372.06|373.1|373.26|375.9||377.16|376.46|375.06|376.94||375.18|374.41|376.03|373.26|373|372.4
00066|1114321|/equities/moderna|NASDAQ100/R1000GROWTH||43.85||43.46|43.3|46.3|42.4|38.82|38.22|39.28|39.765|38.7|42.06|43.28|44.11|46.88|50.9|56.695|52.855|54.32|55.6499|55.35|54.575|55.035|57.69|55.77|54.51|53.836|54.74|54.7893|54.76|55.1|57.145|58.45|58.62|58.96|59.7342|58.7|59.52|58.67|60.65|62.11|62.97|63.69|67.5499|67.9598|66.88|65.0699|64.86|65.25|66.05|67.9099|71.97|73.35|75.3714|70.6|68.58|70.85|79.88|79.9587|78.8|73.6|73.6|74.43|77.75||78.52|79.6|80.56|81.61|83.6738|84.28|86.8|88.59|89.8|91.99|88.78|87.88|83.52|83.04|85|85.2|85.4|85.75|85.57|85.86|91.68|102.9|122.45|125.68|122.85|122.34|122.3999|120.04|123.5|124.055|121.9799|126.4199|125.32|127.2|121.94|129.39|124.19|120.378|118.84|119.3|118.88||119.39|119.14|123.74|123.2499|122.2799|135.37|138.07|137.57|136.36|136.7||137.27|139.92|145.735|148.8401|150.74|150.65|152.28|153.56|158.82|155.39|147.66|150.8|158.129|152.79|150|164.725||170.47|165.14|164.88|143.87|142.79|134.6|133.04|129.2|129.9399|126.88|124.9|125.5|122.825|123.5|125.15|126.4|128.81|113.73|113.21|112.33|108.19|108.23|111.29|108.21|105.43|103.795|103.505|105.14|106.42|106.2|107.88|108.6|110.285|115.89|105.225|103.82|105.98|105.15|105.9475|106.65||112|111.125|111.8|110.75|105.97|106.38|103.597|105.55|107.59|104.725|106.99|112.65|113.7|114.25|103.95|99.92|98.51|96.17|96.135|96.88|97.24|99.27|97.47|94.79|100.97|101.73|88.57|89.54||90.85|92.08|86.85|88.3|89.07|93.36|99|100.24|100.1033|96.95|98.21|101|104.09|104|105.81|103.9|103.815|104.27|102.94|102.9699|100.44|100.01|101.49|104.31||110.8|108.61|110.01|114.25|115.97|115.81|109.41|112.67|115.68||100.8|102.95|100.98|97.77||96.49|92.3848|90.18|89.295|86.8|89.53
00067|32372|/equities/mondelez-international-inc|NASDAQ100/SnP500/R1000VALUE||65.28||65.38|65.28|65.1|65.1|64.91|64.51|63.97|64.68|65.34|66.41|66.19|66.74|66.57|66.26|66.58|69.185|69.195|68.81|68.97|69.85|70.16|69.71|70.05|70.31|70.8|71.325|71.39|71.82|71.78|72.35|72.06|72.7|70.73|71.41|71.43|71.2|71.17|71.59|71.6|72.2|72.97|73.9|74.36|75.11|74.65|74.62|74.79|75.03|75.49|75.23|75.5|75.94|75.98|75.4|74.54|75.2|76.06|76.04|75.94|75.73|75.68|72.42||71.98|71.39|71.6|71.86|72.14|71.3|71.3|71.84|71.31|71|70.44|71.33|71.915|70.47|70.02|70.45|70.5|69.78|69.78|73.41|70.86|68.68|69.63|67.28|67.5|66.8|67.73|66.65|66.64|67.26|67.25|68.375|67.47|65.88|65.3|65.9573|65.8|65.97|66.035|66.85|67.06||66.39|66.07|66.68|66.26|67.0685|67.375|68.94|68.52|67.22|66.55||66.385|66.43|66.145|66.38|67.68|67.65|67.845|68.39|68.78|68.25|68.445|68.42|68.55|67.94|67.275|68.37||69.28|70|70.38|70.89|71.37|71.965|72.03|72.11|72.06|71.94|71.29|70.64|71.06|70.94|70.13|70.74|71.26|71.85|72.64|71.85|71.14|71.5|71.535|70.78|69.43|68.16|67.335|66.66|66.15|67.38|66.73|67.25|67.52|67.97|68.32|68.43|68.67|69.09|70.0275|70.145||70.58|70.35|70.82|72.66|72.7|72.365|72.57|72.435|71.595|71.06|71.51|72.24|72.38|72.5925|72.235|71.99|71.845|71.81|72.3|72.965|73.85|73.545|73.725|74.04|75.04|74.35|73.92|73.38||72.085|71.98|72.23|73.87|73.65|74.48|75.175|75.78|75.48|76.69|77.2|76.59|76.015|76.51|75.82|75.4|74.62|74.4|74.605|73.47|73.13|73.36|73.385|73.235||73.38|73.06|73.77|73.765|73.835|73.4354|73.855|74.43|73.955||72.65|72.35|72.255|71.895||71.57|70.48|70.705|71.375|71.5|71.065
00068|6355|/equities/monster-beverage|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||55.5||55.395|55.145|55.51|54.4|54.02|53.78|53.85|53.52|55.5|56.7|56.56|56.39|56.47|55.65|55.345|54.99|54.54|54.18|53.065|53.18|53.1325|53.5085|53.63|53.93|53.575|53.79|53.84|54.54|54.205|53.74|53.645|52.71|51.74|51.98|50.8|50.075|49.675|50.63|51.01|50.68|51.53|52.31|52.94|52.885|52.1|52.74|52.785|52.435|51.7|52.76|52.51|51.12|51.31|50.895|49.96|50.41|50.83|51.02|48.85|48.54|48.735|48.385||47.2|47.5|47.7|47.64|47.68|46.84|47.23|47.23|47.12|46.94|47.14|47.54|46.67|46.785|46.57|46.32|45.54|51.55|51.79|52.4|52.4|51.7|52.23|51.74|51.685|51.03|50.34|50.45|50.78|50.91|51.18|51.67|51.48|50.59|50.69|51.14|50.785|49.89|50.2|50.29|49.83||49.66|49.97|50.23|50.59|50.71|50.89|50.35|49.79|49.57|49.07||49.03|49.34|48.805|49.49|51.26|51.26|52.5399|52.73|53.9|52.5|52.28|52.085|51.945|52.35|52.3|52.5||53.03|53.16|53.44|53.8|54.26|54.235|54.49|54.65|54.83|55.8|55.7|55.33|55.3|54.775|55.15|55.405|53.88|54.14|54.12|54.14|53.53|54.06|54.87|53.845|53.795|53.66|54.44|55.11|54.99|55.48|55.02|55.1|55.27|56.075|55.98|56.35|56.8|57.1025|57.84|59.56||60.09|60.13|59.56|59.83|59.9|60.545|60.82|61.03|61.205|60.655|61.19|61.225|59.93|59.545|59.76|59.53|58.605|58.62|59.2|59.13|60.07|56.25|56.14|55.925|55.69|55.45|55.66|55.68||55.97|56.42|56.64|56.455|55.99|56.57|56.53|56.91|56.38|55.365|55.93|56.0401|55.59|55.58|55.845|55.58|55.47|55.685|56.3|57.325|57.45|57.44|57.535|59.4||59.3075|58.93|59.13|58.76|58.17|58.135|58.585|59.08|58.81||57.78|57.5632|57.37|56.92||56.35|55.47|55.54|55.73|55.55|55.95
00069|6439|/equities/netease.com|NASDAQ100/MSCI_EEM/EMCONSGROWTH||88||87.66|86.48|86.62|88.17|88.85|87.61|86.72|89.25|86.7876|84.61|77.565|78.59|77.805|77.24|81.93|80.62|80.84|80.86|80.34|80.76|81.39|83.2|81.65|80.62|79.76|81.04|81.49|81.5915|84.57|80.49|83.39|84.56|86.99|88.89|89.36|90.27|95.67|102.83|103.31|104.08|104.4|96.69|97.19|94.89|94.48|87.86|87.09|81.65|80.05|79.59|78|78.33|77.6978|77.76|78.275|78.465|77.265|77.95|78.255|79.91|80.22|78.9||81.81|81.5|83.24|84.3441|82.59|82.52|85.7|92.68|91.41|92.95|90.405|90.26|88.25|89.805|90.48|90.62|89.73|88.67|87.44|88.5|90.15|92.11|93.73|92.2|91.479|93.21|96.86|96.18|93.38|94.5|91.88|93.22|93.85|93.17|94.345|93.525|92.94|91.58|94.1|92.2|94.16||96.62|96.15|96.76|96.315|96.925|96.78|93.57|92.07|90.08|91.5879||91.26|92.89|92.78|93.5|93.5|93.725|94.73|94.605|94.35|94.26|89.98|90.19|89.78|91.06|90.11|91.31||92.19|98.04|100.5|101.9|104.96|107.34|104.755|99.9|99.68|101.22|99.69|100.71|96.725|97.725|103.2199|103.88|99.23|95.54|95.73|96.75|97.12|94.55|94.82|93.58|95.36|93.64|92.73|90.4|91.71|93.47|95.17|98.87|100.3017|100.75|97.15|98.25|97.75|97.84|97.59|103.87||104.23|103.99|104.46|104.83|106.82|108.19|107.63|105.63|106.47|108.395|109.17|111.12|109.05|108.88|106.89|106.37|107.44|107.33|111.93|112|113.5|113.77|114.5|108.48|109.5|109.43|109.23|109.2199||109.8999|108.1415|107.62|106.7|108.77|106.79|106.03|106.405|107.61|101.24|99.86|101.76|98.66|98.56|102.385|102.58|103.63|102.67|98.45|91.3|91.82|89.67|88.39|91.75||91.2|90.8|90.14|89.77|90.53|93.71|96.33|96.54|92.965||94.13|91.22|89.47|94.46||90.46|104.43|103.9|104.86|103.035|104.78
00070|13063|/equities/netflix,-inc.|NASDAQ100/SnP500/R1000GROWTH||892.41||880.95|886.36|902.05|906|908|890.6|874.49|848.45|832.04|840.9997|836.9899|820.3697|806.823|799.06|798.22|781.49|767.5299|762.48|763.7999|760.7899|759.79|763.88|758.68|768.5|755.82|763.7899|769.7|773|766.281|704.4124|705.59|713.4|726.6196|736|733.85|728.59|725.06|715.88|721.01|708.81|716.21|717.76|711.21|710.71|725.26|725.12|722.44|712.2499|706.6732|715.66|707.55|707.63|703.02|699.64|694.88|682.97|680.5899|683.5|683.1518|687.31|684.65|703.86||701.86|699.8|696.67|707.89|690.59|696.07|701.5|701|711.33|688.84|680.23|673.19|663.57|650.97|639|636.62|632.29|632|622.45|604.5627|625.27|646.7099|633.5999|634.69|634.61|646.9899|649.98|652.42|649.91|656.29|678.97|657.0395|650.45|663.675|667.54|655.92|672.485|687.22|695.27|688.86|697.49||683.7499|681.74|675.02|687|688.57|682.96|673.665|685.5|686.9|689.88||687.06|682.7099|675.58|655.25|655.78|650.19|644.79|650.4|657.99|651.25|635.2299|646.78|648.58|656.4899|664.25|649.75||652|642.71|649.25|650.88|644.37|625.79|618.34|624.1|621.48|618.219|623.98|615.72|618.22|606.05|597.34|580.26|565.46|560.39|560|559.64|562.92|566.54|576.907|579.21|558.61|579|621.33|620.97|622.45|630.17|633.1199|631.66|620.14|631.99|639|637.91|638|630.41|615.03|615.11||615|631.35|634.3899|630.46|629.05|634.3617|629.505|621.28|627.41|622.92|620.8|614.8499|615.3|611|616.09|610.53|607.93|610.91|624.42|620.28|604.5161|598.17|605.36|590.75|592.43|590.85|575.775|586||597|593.77|581.248|559.1999|568.44|566|563.7|567.8|566.3399|575.75|567.8|572.66|572.15|570.88|578.5499|579.64|563.46|562.5|498.96|489.8|485.67|485.77|486.21|494.15||500.79|503.41|487|485.085|485.24|479.545|480.7393|475.05|484.65||492.2299|492.89|494.015|491.48||496.02|494.4|500.89|496.14|492.04|473
00071|6497|/equities/nvidia-corp|NASDAQ100/SnP500/R1000GROWTH||139.35||137.22|139.3|142.05|147.16|152.89|147.56|147.13|141.55|145.24|149|149.33|149.65|148.85|149.77|148.93|146.49|140.3701|138.96|137.31|137.61|140.33|142.2598|143.14|144.13|141.35|142.43|144.42|143.71|138.9|140.89|136.62|138.57|139.6|135.78|135|134.52|133.48|130.64|125.04|124.36|119.38|122.4351|121.5|124.03|127.665|124.94|121.8|116.99|118.6181|119.66|117.7|118.8|118.18|119.955|120.79|117.19|109.4|106.55|108.15|109.65|113.27|116.21||121.75|124.43|128.33|129.2|131.26|129.6|130.75|129.35|129.88|130|125|123.24|118.6|116.23|111.07|106.6|105.5|108.8|107.71|103.41|108.72|120.16|118.34|111.99|116.28|116.2|116.63|119.95|124.69|124.07|121.6|122.4|121.85|129.04|131.39|131.92|136.15|135.1|133.82|130.77|128.85||128.28|123.41|124.84|127.71|126.41|128.12|126.5|124.46|130.63|140.76||136.33|133.73|132.84|129.8|126.88|122.87|123.1|121.6917|125.587|122.4495|116.6|115|112.717|115.8192|115.492|114.939||106.475|106.32|96.02|95.4|95.2|94.74|95.819|94.862|91.651|90.998|91.401|91.072|91.194|91.781|92.22|89.281|86.237|86|88.819|87.992|88.3309|83.323|84.082|82.769|80.073|84.324|86.19|88.775|88.118|90.613|90.175|90.739|87.4|87.635|88.83|88.481|90.634|90.374|90.094|92.225||91.3|93.24|96.375|96.766|94.778|92.648|90.41|90.544|92.405|89.546|90.646|91.504|91.96|88.797|97.4|92.767|89.724|86.097|87.695|82.3|79.99|78.933|79.48|80.646|82.394|78.575|68.888|71.956||74.402|73.975|74.236|73.45|74.611|72.185|70.794|70.22|69.754|69.497|66.6|63.191|62.269|63.493|62.489|61.783|62.719|62.849|59.91|60.331|59.5|57.6|56.4707|56.835||54.97|55.346|54.6|54.325|52.275|49.547|48.5|48.1841|49.295||49.997|49.884|49.68|49.6||49.383|49.095|49.999|49.7|50.433|49.404
00072|13989|/equities/nxp-semiconductors|NASDAQ100/R1000GROWTH/R1000VALUE||232.17||229.97|238.76|235.43|227.03|226.29|220.47|220.59|220.42|223.96|225.33|225.44|226.99|231.415|235|238.85|233.83|224.84|239.21|240.17|244.48|253.42|256.62|251.0999|246.075|241.92|239.885|232.49|232.445|236.6691|238.88|237.84|244.57|243.74|240.75|236.47|238.8675|236.18|237.09|239.71|234.91|238.49|239.83|240.2|246.98|244.12|235.14|239.17|234|234.17|242.49|238.64|234.68|230.5|231.88|229.24|231.33|228.915|231.07|236.47|239.83|240.33|252.24||257.61|254.25|253.37|254.54|252.025|254.27|255.37|259.74|257.375|258.42|255.78|254.76|248.885|248.61|243.12|243.91|245.96|244.52|243.02|241.98|238.9078|260.61|264.54|258.46|262.235|256.23|255.46|262.585|269.63|284.75|279.89|285.55|296.08|291.47|286.09|283.93|284.99|282.75|278.135|277.8|275.5||274.59|272.235|269.78|273.835|269.7299|270.86|271.35|271.77|271.715|270.32||273.22|271.64|272.41|279.43|286.8699|278.36|277.32|277|275.1659|276.08|271.24|277.52|273.9|274.29|277.185|282.22||280.77|279.88|280.24|275.49|274.525|270.18|273.37|272.29|268.4323|266.63|264|261.88|260.29|262|260.49|262.11|255.39|258.21|261.15|247.94|244.29|239.59|237.69|226.89|220.2|220.34|223.38|231.46|232.545|237.5|240.89|244.9|248.51|251.96|246.21|241.52|248.09|244.31|243.82|251.87||248.31|246.14|243.33|242.52|247.18|249.975|241.7399|238.145|241.99|239.31|251.345|254.35|257.99|254.305|262.91|264.26|255.355|254.28|259.49|259.08|250.3|245.865|252.83|245|241.325|242.4|235.35|232.2||236.69|238.13|235.46|234.23|241.26|233.66|228.85|225|225.42|223.42|215.56|214.04|215.32|217.25|217.57|218.95|223.89|224.87|224.87|223|219.45|212.675|206|211.72||212.205|212.49|212.51|213.07|213.03|208.96|210.54|218.25|227.26||231.9599|233.365|233.9|233.28||232.15|229.869|229.95|231.28|233.86|238.27
00073|1006169|/equities/okta-inc|NASDAQ100/R1000GROWTH||77.7936||77.05|77.23|78.92|78.62|77.26|74.86|74.65|73.92|76.49|78.7327|80.71|79.08|78.61|76.9603|77.67|76.72|74.42|73.68|73.53|72.606|74.56|73.95|73.46|73.11|72.84|74.36|74.325|75.8|75.08|76.075|78.905|79.47|78.21|78.58|78.48|76.61|73.31|72.63|73.29|72.62|73.21|74.7|74.4931|75.18|75.69|75.68|76.535|76.59|75.81|76.145|74.6|74.94|74.9283|75.09|74.2899|73.81|71.7|73.14|75.34|75.69|76.9263|80.24||80.82|83.875|98.26|97.78|99.91|99.4999|99.64|98.62|99.12|97.93|96.84|97.54|95.21|94.82|92.25|91.24|89.24|88.9|84.3|84.99|89.65|94.4|94.86|95.29|94.559|95.18|95.0625|96.3|97.2395|96.99|94.725|96.755|99.42|100.73|99.24|96.42|95.87|95|98.32|98.25|96.55||94.7699|96.225|94.63|95.29|92.59|89.365|89.25|88.68|87.18|87.99||89.99|90.45|90.465|89.4193|91.68|89.83|89.32|87.71|89.28|88.95|89.1|91.73|91.5877|101.5|97.16|98.34||98.39|102.75|101.965|102.33|103.25|104.1087|100.79|100.49|99.57|99.24|98.8471|98.12|98.12|99.6542|99.47|97.735|95.6|95.41|93.98|94.4|94.3|93.395|96.25|95.49|93.92|94.255|95.84|95.92|95.5|98|100.76|101.25|100.47|101.94|101.69|101.76|102.65|102.86|102.77|105.01||105.95|105.69|108.5479|105.98|106.51|107.3005|106.28|105.77|106.89|107.5899|109.8026|110.13|108.9238|110|114.5|112.451|111.14|108.45|110|110.4|112.08|88.64|88.15|86.94|84.47|83.32|82.54|86.99||90.95|89.48|88.5|85.46|88.51|88.99|85.5|83.727|82.96|82.545|84.27|85.51|85.39|87.06|87.2|85.6|86|88.04|86.31|86.07|82.1|83|82.5|83.32||85.19|84.9787|84.53|85.5599|83.87|83.6715|84.32|86.8878|89.3125||91.605|91.73|92.38|92.22||89.8|89.15|87.6|86.88|84.58|83.53
00074|13074|/equities/oreilly-automotive|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||1251.6||1249.86|1245.54|1253.02|1228.8101|1206.4301|1202.49|1213.2198|1222.16|1228.79|1255.3|1252.535|1244.5|1241.29|1233.795|1231.9301|1239.6531|1166.3199|1165.16|1162.979|1168.8|1185.2019|1195.6332|1206.53|1215.75|1218.5|1208.1|1211.95|1221.1801|1218.14|1207.3199|1203.45|1221.0482|1203.95|1190.3199|1184.12|1186.91|1169.77|1171.39|1157|1151.91|1167.05|1166.2|1157.66|1164.7|1162.7|1143.86|1130.5|1121.6|1122.65|1145.91|1142.63|1137.425|1143.05|1131.485|1122.665|1129.71|1133.15|1135.05|1143.165|1138.62|1142.855|1139.9399||1141.21|1148.89|1149|1128.1801|1124.705|1138.8199|1140.23|1143.54|1132.98|1122.8101|1125.75|1140|1131.355|1124.385|1125.475|1126.4301|1129.35|1131.675|1129.005|1145.5|1139.23|1140.84|1147.38|1143.51|1121.54|1124.45|1112.1801|1061.59|1061.955|1064.545|1046.72|1051.9|1056.73|1054.59|1052.938|1055.67|1043.16|1031.52|1023.87|1033.05|1029.5791||1038.33|1037.8|1057.365|1068.5337|1057.8|1055.1967|1086.13|1086.45|1091.22|1083.245||1058.9156|1047.6899|1007.42|1003.89|1016.15|1002.9|982.61|988.1828|992.32|977.39|971.62|965.2|972.83|975|959.72|983.83||990.67|994.695|1001.05|1004.05|1012.35|1012.69|1014.4212|1019.67|1012.05|1026.26|1030.8199|1033.745|1030.77|1022.92|1019.365|1019.49|1007.9299|1018|1035.285|1041.13|1055.59|1067.145|1099.02|1100.75|1102.78|1105|1112.37|1103.2992|1095|1094.3199|1082.5|1094.88|1096.54|1118.21|1120.41|1121.21|1134.02|1149.235|1142.04|1133.77||1142.72|1144.0601|1140.64|1165.15|1168.595|1169.1099|1145.73|1136.27|1125.34|1121.99|1118.1|1105.465|1098.46|1089.49|1095|1096.6844|1089.71|1084.86|1090.79|1091.23|1098.95|1093.99|1083.5699|1068.8|1066.115|1058.913|1047.5|1056.14||1060.51|1057.2|1050.6|1041.72|1027.28|1041.33|1069.415|1074.038|1056.3199|1057.225|1054.5699|1042.0601|1045.8542|1047.5699|1032.64|1028.92|1024.38|1025.51|1039.83|1039.1592|1037.245|1015.6|1004.45|996.83||957.9|947.17|937.8122|929.14|933.62|937.8|951.2654|958.54|965.68||950.83|945.835|943.84|952.89||962.5622|962.14|969.09|966.66|964.26|952.39
00075|6430|/equities/paccar-inc|NASDAQ100/SnP500/R1000VALUE||117.46||116.37|116.29|116.67|115.03|114.52|110.9687|111.32|113.25|115.29|117.22|117.68|117.21|116.94|115.12|116.19|117.83|108.631|105.23|104.66|105.42|106.66|107.28|107.395|107.455|105.31|106.82|107|110.66|110.42|108.01|107.1|108.35|108.37|107.49|103.91|103.97|103.46|103.94|103.86|102.45|98.64|98.68|98.76|99.75|100.35|99.53|99.68|99.78|99.17|99.59|98.42|99.3489|96.115|95.845|95.13|94.45|95.23|95.12|94.47|94.47|96.28|95.86||96.26|95.495|95.64|95.62|97.28|97.15|96.3955|96.16|96.075|96.1|95.19|95.67|95.04|92.895|92.87|93.755|93.54|93.57|93.91|92.99|95.79|99.47|99.43|99.26|99.26|100.26|100.66|99.07|102.56|109.19|109.94|113.21|110.33|108.97|105.22|104.28|104.42|102.04|102.26|101.6|102||102.07|102.02|104.58|105.1|104.32|106.19|106.8651|108.67|107.49|108.14||108.55|108.12|106.77|107.15|107|107.36|107.79|108.91|110.27|110.04|106.66|107.745|107.6|106.57|107.22|109.42||110.595|109.25|108.39|105.8|106.65|106.52|107.93|109.2454|108.24|109.83|109.66|109.055|107.59|107.11|105.88|107.29|106.76|107.975|108.645|114.165|112.83|113.65|114.83|113.66|113.69|114.34|116.87|118.47|118.34|121.75|118.9|119.696|119.385|122.89|123.2|122.75|122.38|121.3399|122.74|124.39||125.5|124.67|123.855|124.225|124.89|124.57|121.88|121.23|120.43|118.95|116.75|116.06|115.255|115.23|116.065|116.88|116.1527|115.78|114.22|113.35|111.71|112.047|112.3679|112.68|111.02|110.67|108.71|108.29||108.67|108.58|107.17|105.4|106.41|106.08|106.23|105.61|105|104.37|103.545|102.2299|102.2|102.25|102.04|103.35|103.4|102.22|101.31|97.8|96.73|95.55|94.6|94.32||95.4|95.045|94.82|95.08|95.8|94.41|94.75|96.59|97.87||98.13|98.08|98.2|98.03||97.84|96.96|97.43|96.78|96.6|96.44
00076|6406|/equities/paychex-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||146.62||147.42|146.32|145.865|145.51|144.19|142.05|141.83|143.62|145.81|146.4|148.2|149.78|150.71|149.24|147.52|149.259|140.395|140.44|140.135|142.01|142.4749|142.415|140.62|142.76|142.47|141.91|141.64|141.91|142.49|143.22|142.5|144.17|142.73|140.08|139.86|139.91|138.57|138.62|140.6699|141|142.04|141.5869|134.82|134.145|133.69|134.26|134.06|134.92|134.46|134.35|135.46|136.41|137.4|136.4|134.47|133.59|134.27|132.32|131.09|132.3|133|133.12||131.39|131.43|132.13|130.54|131.485|130.15|127.93|127.1|125.73|126.21|125.76|126.29|125.65|125.75|124.68|124.719|124.95|127.1923|126.82|128|127.52|128.68|129.92|128.415|127.109|126.19|127.4|124.085|124.23|123.64|124.89|128.18|126.92|124.31|121.86|118.85|118.52|117.08|117.22|118|117.73||118.38|118.43|120.14|119.83|118.19|125|126.48|127.75|126.185|126.2||125.56|124.885|122.845|122.85|124.51|124.13|122.48|124.155|122.81|121.99|122.26|120.3|120.61|119.43|120.635|123.885||126.85|126.7|127.48|126.03|125.8099|125.83|125.63|125.29|126.21|124.8804|122.62|121.38|122.1|122.02|120.7|120.21|119.61|122.11|120.47|121.025|122.19|123.965|122.6825|122.09|122.02|119.85|119.78|121.49|122.755|124.68|124.1042|125.86|126.2|126.71|124.11|122.4|121.81|122.05|122.5795|123.085||122.97|121.83|119.8|120.76|122.84|123.68|123.54|121.16|121.6|121.9|122.52|123.34|122.94|121.78|121.885|122.06|121.38|122.5|124.355|122.65|123.14|123.405|123.75|124.83|125.26|125.01|124.85|124.51||123.82|123.2|122.785|121.84|122.54|123.25|122.81|123.19|122.61|121.335|122.09|122.01|123.82|122.54|121.53|121.42|123.2|124.39|123.5|123.0884|122.75|120.51|120.37|119.85||120.37|119.23|119.26|118.85|119.58|118.6528|118.4597|118.69|119.09||119.5522|120.07|120.11|120.595||121.1|122.25|129.66|129.37|128|127.84
00077|956170|/equities/paypal-holdings-inc|NASDAQ100/SnP500/R1000GROWTH||87.08||87.66|88.18|88.74|86.8|85.49|85.6|84.235|86.84|86.2|87.4725|87.9|87.92|87.47|83.07|82.74|81.69|79.41|78.44|78.3089|79.82|79.71|81.25|83.7|82.8|82.48|82.24|81.42|81.36|80.97|80.9|80.85|81.06|80.98|80.7263|80.075|82|81.3999|80.49|79.53|77.4|77.77|79.01|78.5952|80.6299|80.43|79.26|78.83|78.8|77.57|78.245|73.87|72.17|71.24|70.6202|70.38|69.7|69.74|70.65|72.05|74.4|73.24|72.9484||73.69|73.93|71.5899|72.35|73.03|72.0699|73.25|72.77|72.56|69.46|68.55|68.12|66.39|65.64|65.13|65.5|64.675|65.01|63.58|61.055|64.04|67.3|66.99|65.06|59.1|58.31|58.65|59.66|60.95|60.79|59.83|61.33|61.84|62.02|61.02|60.52|60.93|59.31|59.7|60.0299|60.16||60.01|59.27|58.365|58.76|58.49|59.75|59.57|60.56|60.76|60||60.11|60.64|61.64|63.625|65.86|67.15|67.49|68.2985|67.82|63.81|64.13|63.52|63.56|63.34|61.59|62.87||62.06|62.685|63.91|64.69|65.035|64.71|64.43|65.53|64.86|64.43|64.94|64.47|65.7|66.77|66.1|67.89|67.44|67.8|70.6618|67.55|66.3|64.4005|65.09|64.7|63.635|62.4601|64.03|63.97|64.21|65.47|65.97|66.3775|66.19|67.26|66.7|65.47|66.36|65.455|64.84|67.361||67.72|68.21|67.97|66.385|67.25|66.99|65.36|64.05|64.76|63.83|64.2|63.3|60.475|60.2197|59.5603|59.055|58.92|60.83|60.6|61.64|61.8657|60.9|60.24|60.175|59.4301|58.64|58.45|59.0299||59.75|60.245|59.015|58.7301|60.615|59.22|58.59|64.9|63.73|62.0779|62.72|62.06|63.4|64.5|63.79|62.2662|64.33|66|65.73|68.21|66.21|62.47|59.98|60.24||61.908|61.495|61.43|62.02|61.92|60.37|59.065|60.75|62.1599||63.16|63.5|62.8346|62.685||62.73|62.45|63.965|63.28|61.73|62.37
00078|1152791|/equities/peloton-interactive-inc|NASDAQ100/R1000GROWTH||10.39||9.81|10.1|9.88|9.78|9.195|8.42|7.96|7.81|8.05|8.455|8.68|8.52|8.965|8.95|8.27|8.005|8.025|7.99|8.76|8.92|6.9|6.79|6.49|6.39|6.39|6.32|5.885|5.91|6.185|5.3061|5.32|5.6|5.49|4.94|4.76|4.92|4.67|4.77|4.885|4.69|4.72|4.68|4.86|5.13|5.105|5.21|5.18|5.07|4.925|4.97|4.75|4.77|4.84|4.75|4.46|4.54|4.46|4.57|5.25|5|4.7097|4.65||4.88|4.78|4.89|5.09|5.26|4.97|4.75|3.38|3.265|3.27|3.27|3.255|3.18|3.14|3.01|3.03|3.08|3.195|3.12|3.15|3.28|3.58|3.775|3.695|3.67|3.61|3.5897|3.57|3.73|3.64|3.79|3.96|4.04|3.98|3.92|3.75|3.75|3.62|3.63|3.6|3.49||3.41|3.4|3.42|3.49|3.515|3.46|3.61|3.73|3.65|3.795||3.94|3.985|3.87|3.89|3.99|3.63|3.7|3.72|3.84|3.81|3.71|3.79|3.64|3.48|3.16|3.25||3.29|3.44|3.53|3.59|4|4.055|4.1799|4.38|4.81|4.54|4.51|4.47|3.95|4.19|3.67|3.61|3.8|3.385|3.3|3.335|3.235|3.06|3.17|3.28|3.08|3.15|3.225|3.21|3.25|3.57|3.71|3.7688|3.77|4.03|3.82|3.82|4.17|4.07|4.2|4.3703||4.521|4.43|4.35|4.3392|4.39|4.6|4.49|4.37|4.39|4.58|4.465|4.81|4.77|4.96|4.76|4.58|4.46|4.38|4.63|4.7199|4.85|4.76|4.79|4.59|4.37|4.34|4.36|4.47||4.62|4.8197|4.72|4.65|5.065|4.695|4.58|4.47|4.44|4.2|4.5|5.3|6.04|6.03|6.11|6|5.89|5.955|6.18|6.21|5.82|5.9299|5.865|5.81||6.2099|6.08|6.285|7.05|6.88|7.24|6.3|5.645|6.135||6.49|6.38|6.5|6.23||6.31|6.27|6.495|6.44|6.18|6.54
00079|8358|/equities/pepsico|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||163.585||165.13|163.68|163.59|162.06|160.5|159.11|157.87|159.85|164.38|166.885|164.8|165|166.15|165.82|164.9|167.41|167.96|166.65|166.25|167.5048|167.6399|169.2|172.98|174|173.535|173.84|174.95|177.5|175.33|175.47|175.33|177.39|176.27|175.175|173.06|173.28|170.65|167.93|168.5|169.105|171.74|171.94|171.74|171.645|171|170.765|171.6|173.94|173.77|176.22|178.06|178.09|179.425|177.96|177.69|177.75|179.1|178.79|178.58|179.73|179.65|177.89||173.56|173.96|175.7432|176.88|176.84|176.68|176.08|176.82|176.03|173.98|172.78|174.3|174.34|172.42|172.87|172.78|173|174.39|176.21|180.91|179.95|175.56|174.69|173.45|173.49|172.76|173.49|168.67|168.36|169.71|170.485|172.67|170.07|165.04|166.2981|168.03|164.89|163.77|162.56|163.75|164.52||164.13|164.47|166.06|166.22|167.25|167.01|168.96|169.6099|169.07|167.64||167.07|166.41|164.39|163.56|165.3275|165.46|170.37|172.51|174.4|173.97|174.39|172.9|172.97|171.71|173.18|176.275||179.42|181.89|182.13|181.58|182.13|182.96|183.41|180.4|181.28|181.35|180.16|178.43|178.88|178.15|176.76|176.49|176.32|176.23|176.47|176.315|178.57|180.63|178.09|174.88|177.2|174.27|172.68|169.7|168.51|169.35|168.51|169.87|169.63|170.72|170.05|169.97|171.78|170.92|173.87|176.23||175.81|174.69|172.97|173.09|173.1|173.42|173.1|172.65|172.18|165.38|166.26|166.14|165.42|165.42|164.2|163.9|163.99|165.5|165.65|165|166.68|168.5|168.22|169.42|170.25|168.8298|170.18|169.52||167.41|168.365|168.64|171.45|171.0694|171.39|174.1|172.9|171.8252|171.58|171.96|171.8|170.3838|169.7|168.7|168.03|166.6|167.74|167.93|166.705|167.24|167.28|166.727|167.52||167.38|167.14|167.96|167.89|169.73|171.57|173.53|175.2|172.99||170.065|169.54|169.49|169.42||168.17|167.1|167.465|168.83|170.25|168.51
00080|1089236|/equities/pinduoduo|NASDAQ100/MSCI_EEM/EMCONSGROWTH||98.48||101.9|101.324|100.75|102.9889|110.144|117.62|118.08|118.03|114.66|112.7575|115.941|114.45|118.14|121.88|127.27|122.13|125.9|123.29|121.8|121.17|122.79|127.36|127.19|124.05|122.69|129.42|135.26|126.42|128.5989|124.89|129.19|132.29|142.39|145.3681|143.03|143.3|145.71|155.375|155.67|154.21|155|145.99|142.99|138.96|131.88|114.11|114.6699|102.97|101.04|102|99.18|99.41|97.375|96.39|99.14|95.785|94.71|92.92|94.88|93.08|98.75|98.34||97.13|94.88|96.04|102.03|111.67|145.28|151.1|148.15|150.153|152.22|150.87|146.69|145|145|143.26|139.255|138.25|136.17|134.42|127.2|127.86|131.46|129.23|128.2|129.72|131.63|133.6|134.68|134.411|136.77|133.289|134.055|134.72|138.98|139.43|145.06|142.1|139.61|138.04|135.61|136.95||138.6|134.1137|133.55|135.64|136.3499|140.2|143.38|144.9576|144.18|146||147.94|150.45|150.53|152.9|151.015|149.55|148.91|144.09|144.68|145.28|148.675|149.88|150.49|155.5|154.28|160||164.69|160|156.5|148.49|148.64|149.42|144|141.49|139.11|143|140.25|141.46|140.27|138.92|142.32|140.21|139.75|126.75|127.48|129.79|130.02|126.175|130.29|129.62|124.42|113.565|116.15|114.89|115.45|116.88|119.38|121.68|122.67|121.14|117.81|118.1344|120.73|119.89|119.17|121.36||118|118.23|120.19|124.06|127.57|131.9|148.2999|128.5|130.78|125.4|123.72|127.85|119.1|115.65|116.0596|118.09|122.87|122.665|126.9|129.08|128.8|127.86|130.79|126.62|133.9|133.16|135.07|135||139.06|135.53|132.44|131.7|133.94|127.86|129.08|129.94|126.67|122.2|125.115|129.155|129.67|128.46|137.1114|143.7179|145.91|147.34|145.3297|142.59|144.33|145.34|142.24|146.35||152.65|152.99|151.57|151.58|147.98|148.94|150.1895|150.37|145.69||147.1476|147.66|146.51|146.82||144.8|148.37|148.95|150.66|149.01|149.63
00081|6376|/equities/qualcomm-inc|NASDAQ100/SnP500/R1000GROWTH||161.52||157.65|161.47|159.65|156.88|156.94|164.2|166.23|165.14|164.325|164.91|162.94|167.33|170.79|173.49|182.1|178.45|167.59|167.5|166.0847|167.78|171.735|176.57|173.15|173.18|168.94|172.64|173.48|170.17|172.58|175.615|174.67|179.825|178.87|170.43|168.75|170.3|167.7209|168.7199|172.8|169.53|169.75|170.29|172.23|173.45|175.75|168.59|169.355|169.98|173.07|176.8|172.42|169.5|167.34|168.3|166.31|166.9|162.06|162.37|163.19|165.7994|168.24|172.155||175.46|176.3599|175.72|174.44|172.38|174.62|174.585|174.87|175.43|174.32|173.38|174.64|171.2587|169.56|163.39|165.89|165.59|164.32|163.63|162.82|164.26|176.97|181.08|179.4|182.64|181.3|180.235|189.61|196.24|195.5|193.0888|193.9|200|211.09|209.24|206.08|210.13|209.24|208.55|210.435|206.75||204.86|200.48|200.6682|203.94|198.57|201.15|203.15|207.03|215.47|225.9||230.63|222.67|218.05|218.36|215.62|209.45|210.5819|209.8|212.24|212.5|206.23|210.98|209.05|209.37|210.66|217.43||211.3|207.95|204.84|201.98|199.99|195.44|195.63|196.08|189.29|184.725|183.545|181.7099|180.79|184.31|182.4|183.19|181.69|169.64|169.24|169.27|166.52|164.625|165.93|162.255|161.64|161.39|164.1|170.1898|169.57|174.38|173.39|175.625|173.71|175.99|174.39|172.24|175.95|173.96|171.4|172.8||169.89|169.48|169.42|168.77|171.9|172.915|168.1725|166.46|171.46|168.77|169.95|171.5|173.9|171.98|175.47|177.59|169.25|165.59|167.83|164|158.2|156.5397|159.2|157.48|156.91|155.51|152.05|152.9||157.76|157.17|154.3925|151.25|154.76|153.4|148.61|145.95|144.81|144.65|142.14|143.91|150.16|148.8|151.235|152.98|157.98|156.32|153.74|154.575|152.77|145.65|139.63|141.23||142.66|139.95|140.03|140.9476|139.15|138.07|137.3301|138.89|142.195||145.62|146.89|146.22|146.05||144.4|142.69|142.98|143.4299|143.12|143.49
00082|32391|/equities/regeneron-phar.|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||754.505||762.16|754.18|757.86|751.4|757.555|750.6866|758.6|762.7|783.1|803.415|823.56|831|834.42|830.73|832.53|844.51|836.6299|852.01|862|883.15|935.86|932.38|943.27|943.83|952.02|959.6|972.745|991.235|1002.69|1013.0875|1020.5492|1024.36|1023.69|1017.74|1013.91|1014.63|1007.99|1011.7|1023.09|1038.8101|1045.95|1061.6|1058.27|1070|1063.4|1048.52|1080|1154.5601|1149.415|1165.85|1156.4|1151.1|1162.05|1170.58|1167.625|1143.1899|1144.22|1151.125|1152.87|1175.16|1182.3101|1192.54||1191.33|1210.97|1206.66|1211.2|1206.8094|1202.2379|1191.835|1203.49|1201.59|1197.6899|1185.0945|1177.95|1161.21|1160.46|1129.9899|1132.9999|1114.9|1077.09|1090.775|1090.42|1115|1101.2|1090.84|1092.46|1085|1091.3051|1102.95|1066.4301|1077.8|1078.705|1076.735|1098.97|1100|1100.08|1100.03|1106.1599|1091.3999|1072.33|1059.01|1054.595|1040.045||1047.245|1058.17|1069.6899|1057.22|1073.05|1075.3|1081.17|1068|1059.8|1046.29||1052.34|1049.5|1042.66|1030.825|1030|1016.99|1002.95|1007.43|1016|1014.9999|1000.145|1001.04|980.92|971.86|971.24|978.93||995.405|991.71|997.87|995.92|987.99|982.77|978.3|988.96|987.8|982.58|979.98|969.98|971.86|970.56|962.1|958.13|943.77|913.21|896.85|897.78|887.4794|915|915.7|912.74|908.67|920.73|908.81|911.6375|901.065|921.12|912.22|930.635|937.87|949.195|942.985|949.83|962.2|961.68|961.44|970.2||970.79|976.75|966.68|964.98|977.39|979.255|967.2|969.16|970.71|968.51|969.18|979.82|975.93|979.8|976|979.25|974.18|977.67|985.21|988.13|990.3|998.325|995.41|995.97|985.64|973|958|963||956.52|958.7418|951.83|947.46|954.53|957.51|947.235|954.3|945.455|939.495|973.99|964.93|965.66|960.21|957.67|958.1464|957.7548|957.03|955.31|943.92|937.99|937.39|943|937.48||935.37|916.92|907.22|903.28|903.595|922.71|924.89|923.6|905.29||883.34|895.49|899.86|850.14||851.16|847.29|850|854.435|857.9|887.94
00083|6437|/equities/ross-stores-inc|NASDAQ100/SnP500/R1000GROWTH||155.685||155.96|155.06|154.71|155.47|143.22|139.58|141.235|141.54|143.2|144.29|141.55|142.1|144.44|144.94|142.58|145.66|142.45|140.87|141.1|140.55|139.94|142.35|144.875|145.62|146.37|146.18|146.38|149.65|150.95|149.595|148.02|147.2876|144.31|143.39|142.01|142.58|142.06|145.49|148.82|147.415|148.15|150.0182|152.52|153.51|154.38|153.5|152.31|154.725|154.47|154.52|152.82|154.27|156.25|155.56|153|151.4|151.21|151.62|153.33|154.26|151.97|151.79||152.29|153.19|153.47|154.42|157.4|163.6|154.11|157.85|148.25|148.39|147.89|147.87|142.29|141.92|141.155|139.84|139.4|139.8215|138.33|139.71|144.25|143.71|144.375|143.29|142.41|142.51|143.31|143.7491|145.26|145.009|145.39|147.79|148.99|149.355|151.38|153.06|151.1|148.26|147.785|146.98|145.86||144.8|146.14|146.28|146.35|148.42|149.28|149.53|149.91|149.6|149.38||150.18|150.44|146.63|146.25|145.5|144.625|145.25|144.85|144.94|144.5|142.88|141.39|140.38|143.92|139.31|141.65||145.18|132.86|133.73|132.99|132.355|134.29|135.47|134.17|134.88|135.87|135.77|135.04|132.83|133.37|132.52|131.41|129.04|129.73|130.97|133.485|134.3|133.165|133.39|134.17|134.69|133.92|134.18|134.92|134.68|138.31|138.83|140.32|139.27|142.56|141.19|140.57|143.27|144.02|144.39|146.7725||148.1|147.23|145.14|145.71|146.96|148.8|147.33|146.53|146.082|147.13|147.88|147.89|146.775|147.005|147.18|150|149.9|150.63|150.92|150.1|151.12|151.05|149.86|149.07|149.61|146.92|145.59|144.97||145.45|145.22|145.57|145.04|145.92|146.42|146.12|143.97|142.76|143.07|144.75|143.16|142.9|143.09|143.05|142.01|141.12|139.915|139.44|138.32|138.44|137.65|136.99|137.09||137.47|136.9|137.02|136.195|135.97|136.18|136.09|138|139.32||139.22|138.497|137.55|137.4899||136.645|136.4|136.72|136.0955|135.17|134.985
00084|13076|/equities/seattle-genetics,|NASDAQ100/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00085|6427|/equities/sirius-satellite-radio-inc|NASDAQ100/R1000VALUE||27.155||26.98|26.67|26.86|26.46|26.04|25.655|25.58|25.9|26.84|27.66|27.4|27.36|27.795|26.28|27|27.02|26.39|27.9209|28.84|27.31|27.75|28.13|27.24|26.918|26.94|27.79|27.925|28.19|27.945|27.37|27.95|27.74|27.29|25.14|24.56|23.94|23.48|23.16|23.4|23.32|23.64|23.73|24.38|24.9|24.46|24.22|25.477|26.152|25.61|24.93|23.97|24.04|24.51|25.82|28.27|29.05|28.11|27.8|29|29.8|31.399|33||33|33.1|32.7|32.1|33.35|32.5|33.3|36.4|33.2|30.5|30.8|32.7|30.3|30.35|31.4|31.6|32|31.7|31.5|30.75|31.7|35.1|36.199|35.25|36.9|40.2|41.2|41.2|38|34.9|34.916|38.5|39.1|40.6|39.2|37.3|37|36.9|34.4|39.6|41.6||35.5|31.2|29.3|28.6|27.5|27.3|27.1|28.851|30.3|29.35||27.7|26.7|26.3|26|27.1|25.8|25.9|26.1|26|26.5|27.5|28.4|29.3|27.6|27.6|27.9||27.6|28|29|30.05|30.2|30.4|30.7|32.1|32.75|31.6|31.05|30.75|31.2|32.1|31.88|31.4|31.2|30.9|31.5|31.9|30.35|31.399|31.9|32.1|31.6|31.2|31.2|31.9|31.9|32.7|33.4|34.1|34.6|35|35.3|35.55|36.4|36.9|38.8|39.9||39.5|39.2|39.3|39.5|39.2|39.3|39.75|40.3|40.7|41.3|41.5|41.9|41.7|42.2|42.4|42.5|42.3|42.1|42.85|44|45|47.1|47.45|47.8|48|47.45|47.6|48.55||48.7|49.4|49.2|49.2|50.5|50.1|50.9|51.6|51.8|51.5|51.8|53.5|52.6|52.305|53.5|54.2|55.05|55.4|54.4|54.9|54.35|53.7|52.8|52.3||53.1|53.65|54.3|54.6|55.45|55.5|54.7|55.2|56.8||55.2|56|55.7|55.25||54.9|54.9|56.25|54.7|54.2|57.8
00086|32378|/equities/skyworks-solutions-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||88.64||87.02|88.45|89.07|85.57|85.6299|83.58|83.89|85.43|85.08|84.4156|86.52|88.1|88.92|90.28|91.5|91|88.83|89.33|89.34|89.79|91.685|98.34|97.17|96.8|96.05|96.74|96.21|97.945|99.27|99.73|100.53|101.5|99.36|97.78|96.49|98.13|96.45|96.65|98.88|97.6|97.935|97.93|99.49|100.66|100.685|99.065|99.79|98.22|99.3|100.8|98.9|98.645|100.2|103.055|101.22|102|99.76|101.15|101.535|103.525|104.24|108.5||110.74|110.76|108.13|108.22|109.18|109.49|108.49|108.2799|107.13|108.33|108.65|109.19|107.04|106.98|103.36|102.62|103.5|102.44|102.07|104.25|106.98|113.5|114.16|120.07|118.95|117.21|116.5|117.525|118.17|118.61|117.005|119.64|120.12|120.86|116.69|113.7|111.69|110.99|106.96|107.21|106.59||107.22|107.69|106.47|107.5|106.685|107.515|108.11|107.055|106.67|107.59||107.075|106.86|105.89|106.9999|103.85|96.43|94.34|91.805|92.3192|92.35|91.45|93.38|92.75|91.62|91|93.13||92.4799|94.11|93.84|93.44|94.62|94.8|95.24|95.25|95.71|94.085|92.75|93.215|93.31|93.465|92.98|93.49|92.235|94|108.94|108.04|104.785|103.555|102.635|99.96|98.74|97.81|98.98|99.6|100.73|102.91|103.76|104.91|106.02|107.02|104.89|105.72|108.895|107.235|107.13|109.62||109.41|107.985|106.1|105.47|106.48|109.115|106.185|104.18|106.2|105.745|107.58|109.32|109.43|108|108.46|108.34|106.95|103.465|106.46|107.26|105.32|103.4053|105.1|104.645|105.2715|105.702|103.56|104.38||105.4948|106.84|106.08|104.14|107.515|105.58|105.49|104.14|103.08|101.63|101.8|104.905|107.69|106.57|106.32|106.95|109.49|110.6|110.44|108.79|106.71|103.99|101.65|102.86||103.83|104.579|104.545|105.94|106.2|104.732|104.23|107.5|111.04||114.13|114.87|114.87|115.12||113.49|112.8|112.015|111.89|112.23|113.76
00087|31066|/equities/splunk-inc|NASDAQ100/R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.97|156.87|156.7|156.64|156.64|156.5|156.54|156.48|156.4702|156.27|156.21|156.3|156.16|155.675|155.69|155.78|155.83|155.5|155.48||155.465|155.47|154.7|154.86|154.82|154.6|154.45|153.68|153.525|153.42|153.5|153.68|153.64|153.69|153.8|153.38|153.47|153.54|153.43|153.88|153.34|152.97|152.76|152.77||152.84|153.3|152.61|152.53|152.48|152.34|152.41|152.37|152.31||152.5299|152.21|152.22|152.4003||152.22|152.25|152.39|152.035|152.49|152.77
00088|6500|/equities/starbucks-corp|NASDAQ100/SnP500/R1000GROWTH||102.5||102.03|102.09|103.32|102.56|100.33|98.745|100.3|100.61|100.22|100.02|99.94|100.54|101.41|97.64|96.69|98.23|97.4689|98.81|99.8|99|98.145|98.05|99.14|97.955|99.42|97.72|97.19|97.2|96.85|96.19|95.84|95.9685|95.526|95.955|95.48|96.48|96.88|96.52|96.73|96.39|97|98.143|97.69|98.1468|99.15|95.96|95.82|96.05|97.06|98.7|97.6|96.54|98.6|99.51|99.31|98.35|93.52|92.355|92.16|93.02|93.98|94.81||95.93|95.83|98.71|98.72|95.93|94.42|92.8292|93.38|93.8198|94.89|95.65|94.96|95.8621|96.01|78.43|75.86|76.15|76.83|75.99|75|76.67|78.14|81.24|76.05|75.59|75.02|75.765|76.49|77.14|78.47|79.38|75.11|76.13|75.51|74.895|75.055|73.5|73.17|74.64|76.45|76.27||77.04|77.21|78.22|78.88|79.44|79.28|80.75|80.07|80.25|80.78||81.705|81.75|80.4|80.9|80.18|80.97|81.85|82.63|82.93|82.5|83.43|82.12|80.33|78.875|78.32|78.8||79.22|80.7|81.02|78.215|78.32|78|75.55|76.03|76.73|76.84|76.305|75.76|74.475|72.85|74.19|75.51|75.145|76.99|88.99|88.61|89.25|89.73|88.94|88.81|88.61|88.08|87.63|86.42|86.19|86.365|85.51|86.31|86.87|87.6|87.36|87.93|89.34|89.84|91.24|92.07||92.24|91.83|91|91.1175|91.78|93.17|92.625|91.9|91.425|92.02|91.71|92.87|92.72|92.96|91.53|91.76|92.03|92.17|93.32|94.57|95.1|93.97|94.66|95.565|96.93|96.075|95.766|94.12||94.1799|94.24|94.47|95.56|97.1392|97.99|96.69|96.6593|95.7|92.868|93.61|93.6|98.36|94.68|93.93|93.49|92.65|92.84|93.645|93.92|94.24|93.425|91.955|92.73||93.4|93.64|93.69|93.73|94.57|93.58|94.58|94.24|95.95||96.35|95.97|95.7786|95.69||95.83|95.4399|96.88|98.045|97.32|98.2382
00089|39335|/equities/synopsys-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||565.2699||552.73|562.81|570.275|568.405|560.55|542.16|535.0044|530.9797|542.14|557.405|567.01|555.865|561.55|573.84|574.64|554.84|532.36|527.25|521.6|531.97|536.87|531.38|505.205|508.36|500.65|502.42|503.55|507.5|513.68|514.72|515.97|550.59|547.13|541.23|536.42|530.4|518.165|497.14|510.3|499.15|506.265|508.355|511.48|519.14|525.49|511.79|510.96|509.92|513.1325|521.43|506.85|507.6|501.32|494.77|494.63|482.535|467.87|467.16|482|484.08|483.4|514.4||529|526.43|523.8|529.545|537.34|558.88|585.665|568.44|565.87|558.78|554.075|549.29|534|534.375|528.44|526.32|518.13|520.98|510.554|495|515.4|569|560.82|552.0838|555.13|555.415|557.88|583.1|593.98|589.05|568.445|576.3|604.825|620.43|621.24|620.325|624.8015|621.01|616.555|622|622.79||612.9|610.64|604.44|608.16|606.41|601.79|600.51|603.2|613.6|622.99||620.59|614.95|590.63|596.98|593.36|580.64|576.39|578.04|592.83|588.32|563.25|566.8745|564|577.91|586.35|592.345||594.61|605.45|581.63|574|574.77|572.55|581.82|582.965|560.35|561.37|562.93|552.54|552.1775|556.56|546.61|540.4|527.135|534.05|543.96|548.83|548.77|534.14|540.73|531.73|518.77|522.62|530|546.67|544.56|567.91|560.515|563.73|564|583.24|577.87|578.9|592.71|580.83|571.91|582.6715||577|588.12|591.27|588.1314|604.91|616.54|598|585.74|565.95|562|567.17|570.37|577.19|567.72|586.26|588.13|582.52|591.23|604.3531|592.895|579.44|572.79|578.095|581.49|585.01|629.38|544.87|555||563.87|568.5968|562.89|554.66|577.958|582.8467|573.58|559.27|563.589|561.68|552.41|542.215|539.24|543.64|540.35|532.855|546.2|554.57|549.32|542.5|517.7|515|514.25|517.245||502.68|509.74|509|503.84|500.39|496.15|494.39|496.61|509.5||518.385|520.995|524.99|534.5781||562.05|562.425|563.32|565.64|563.425|558.18
00090|19694|/equities/metropcs-communications|NASDAQ100/R1000VALUE||247.48||248.15|245.17|240.82|239.685|237.325|235.625|237.03|238.995|239.175|242.435|241.0885|239.13|239.13|236.7415|233.3|232.95|227.31|225|224.5812|225.86|225.73|228.76|228.56|234.56|234.399|221.82|221.12|223.91|223.45|222.73|220.6902|218.33|216.25|213.84|215.175|213.47|212.24|210.08|208.73|209.26|208.36|206.35|207.47|205.715|208.16|203.89|203.725|202.88|199.68|201.45|206.1|205.49|206.305|203.25|202.63|198.855|196.897|196.015|197.7|199.28|202.3|201.55||200.68|201.41|205.28|204.11|200.6|199.15|197.15|197.115|198.07|198.79|196.73|196.83|197.0287|195.93|195.24|194.38|193.84|193.93|192.65|193.48|193.7658|187.51|182.75|177.89|177.03|176.545|180.33|177.53|177.65|181.685|183.24|183.8|185.42|183.82|182.335|180.79|180.82|181.08|180.31|179.93|179.48||179.595|180|179.17|178.87|177.61|177.52|178.8|178.75|177.42|179.015||178.25|178.825|176.08|175.4|177.21|180.9|182.31|180.66|182.67|181.17|178.85|178.47|175.28|171.07|169.11|168.71||166.2|165.6|165.87|164.73|164.2|164|163.68|164.04|164.5|164.99|164.94|164.72|164.09|162.81|164.85|165.24|166.31|166.5|164.45|164.7|164.17|165.19|164.55|163.87|164.61|162.39|161.5125|160.65|160.6|162|160.87|160.98|161.03|161.58|161.77|162.3201|164.516|163.405|162.38|163.295||163.74|162.48|161.73|161.365|161.53|161.93|161.59|162|162.02|164.9|163.38|164.93|164.65|165.5999|165.44|168.64|168.13|166.765|163.79|163.76|164.5|164.57|164.67|164.38|165.51|164.5|164.08|163.36||161.36|162.09|161.99|162.91|162.37|162.64|162|162.3|162.36|162.2|163.23|163|162.86|163.775|163.56|165.69|163.44|164.65|165.79|165.75|165.945|165.38|165.09|163.24||163.75|163.13|163.69|163.8|163.99|163.445|163.57|164.499|163||160.882|159.3098|158.52|157.28||156.18|155.39|156.66|156.7425|157.3645|157.39
00091|13994|/equities/tesla-motors|NASDAQ100/DOW/R1000GROWTH||345.45||342.55|346.96|361.93|361.53|347.9899|346.5999|347.3799|348.5499|324.6799|329.98|344.5999|345.84|358.64|328.71|299.75|289.59|255.2799|248.9|254|259.75|263.35|264.98|273.536|269.49|262.1199|218.72|218.22|220.48|222.28|222.08|222.8199|224.26|221.91|223.34|242.7899|247.43|246.21|249.83|250.96|249.79|251.1585|263.98|264.86|260.6999|261.75|257.05|257.19|250|243.99|244.24|235.68|234.57|229.96|232.67|231.45|228.47|226.4|219.87|233.6|235|222.22|219.9043||214.5701|214.89|211.84|215.66|219.09|221.48|224.8|224.6594|228.22|222.98|219.8|215.88|208.44|208.49|199.26|200.88|200.7|203.49|202.9|203.8799|216.13|231.867|234.68|232.41|234.27|222.2799|226|225.99|255.7594|253.21|249.44|257.14|258.47|258.62|265.6|251.84|271|267.59|265.61|259.439|252.37||248.35|231.3|213.23|203.2|198.72|197.755|187.97|188.8|183.95|185.21||187.2|188.81|186|191.08|180.55|174.75|178.57|179.35|179.73|176.15|177.755|182.6389|180.32|182.67|178.15|178.25||180.08|181.9|183.8|186.875|177.754|179.63|175.79|180|179.49|175.4|173.0599|175.62|176.06|183.26|187.56|184.78|184.6|185.86|190.95|198.87|172.12|170.88|167.97|147.26|144.44|150.94|152.2|158.33|158.19|170.69|173.8099|175.88|174.93|179.22|174.5|170.86|177.19|168.82|167.69|176.75||179.57|181.91|184.25|175.24|171.2|178.18|176.25|172.82|174.72|165.1845|171.17|176.05|179.43|182.87|182.73|180.04|181.576|184.59|199.75|204.52|205.28|205.3|205.6|201.78|197.57|198.32|199.44|198.6||203.17|200.88|188.89|187.26|194.73|194.12|191.6171|189.79|186.49|184.68|188.69|189.88|193.97|196.3593|191.48|186.78|193|212.73|215.65|217.8|213.19|217.45|215.67|223.49||225.34|230.93|235.5|238.9646|241.25|240.1196|242.7|245.68|251.25||255.19|265.13|263.34|257.97||258.22|254.7999|259.84|258.3399|258.74|254.13
00092|8268|/equities/texas-instru|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||202.51||201.42|206.91|204.14|198.91|200.43|199.6|206.33|207.67|204.77|207.07|211.85|215.41|219.73|220.385|218.25|215.68|205.52|205.6|206.72|207.96|210.81|211.59|207.31|211.39|206.91|203|195.295|197.93|199.96|204.9|202.095|208.65|208.96|205.79|203.355|205.5|203.25|202.78|206.36|203.44|205.75|207.015|208.7|211.715|210.5685|205.37|208.42|204.82|205.26|210.56|204.97|202.25|199.5|200.88|202|202.82|201.275|202.29|201.87|204.27|205.74|211.95||214.66|214.41|211.27|211.11|210.01|210.51|209.64|210.88|204.45|201.05|202.45|203.155|197.38|197.71|193.63|193.445|194.01|191.52|190.3199|188.74|189.62|204.12|204.46|204.49|204.13|204.38|201.73|206.545|202.98|206|206.15|207|210.84|206.77|203.08|205.29|204|203.78|202.4|201.7075|200.15||199.57|199.05|194.98|197.89|193.9|194.99|194.94|196.56|197.48|194.5||196.79|195.19|195.6275|197.435|201.2949|197.84|197.8|197.39|196.64|196.22|194.43|196.63|196.69|195.93|197.66|206||199.77|202.95|203.62|199.3|199.27|196.55|195.87|195.61|191.46|188.38|187.35|185.75|184.07|183.59|181.89|179.68|179.81|178.71|179.24|179.79|178.3|177.053|179.49|166.9|164.14|164.42|164.68|168.98|168.52|169.34|169.43|171.85|170.405|173.52|170.29|169.25|173|170.89|172.35|175.91||175.85|172.92|171.86|172.33|173.73|174.79|170.139|168.31|174.79|173.025|173.63|174.29|176.345|174.28|175.58|177.75|175.79|172.715|173.046|172.09|167.91|163.88|165.66|165.505|166|166.12|164.12|162.91||162.15|161.27|159.04|159.42|162.84|162.48|161.06|160.29|159.7|159.99|159.8|159.87|163.17|163.78|166.32|166.2|171.53|172.9|176.57|176.65|175.16|167.38|162.92|165.48||167.21|167.88|168.52|170.52|168.67|166.23|165.71|168.5|169.925||171.7|172.31|171.62|171.53||168.9223|167.57|168.59|168.9|168.97|171.09
00093|6451|/equities/ctrip.com-international|NASDAQ100/MSCI_EEM/EMCONSGROWTH||65.64||64.21|63.98|64.8|64.5|65.58|65.38|64.03|61.675|59.93|61|62.87|64.74|66.72|67.37|69.265|67.6|68.59|69.44|65.425|64.9977|65.35|65.74|65.565|62.2|62.1|61.83|61.83|60.65|62.6371|58.445|60.01|61.33|65.25|65.39|65.61|63.02|63.98|69.31|69.67|65.73|67.02|62.53|63.87|61.655|56.99|51.57|53.09|49.72|48.98|48.57|46.83|47.39|47.64|47.34|47.28|47.52|47.64|47.64|47.7011|48.27|47.6|47.655||47.905|48.06|47.29|46.67|42.59|42.75|43.6|43.24|42.41|43.18|43|42.2999|42.23|42.69|42.35|42.25|42.38|43|42.95|41.02|40.05|42.28|43.405|42.7|43.54|43.67|44.782|46.085|46.29|47.685|45.45|46.2799|47.37|47.97|49.3922|51.055|50.14|50.43|51.44|49.69|50.295||49.875|47.85|47.575|47.72|48.26|49.0922|49.2|48.98|49.98|50.64||50.32|50.74|50.44|51.09|51.2|51.72|51.99|51.665|52.43|51.73|50.81|52.67|51.64|52.06|51.61|52.95||53.13|52.69|56.08|56.49|58|57.9|56.445|55.88|55.72|54.93|53.96|53.33|53.555|52.91|54.29|53.38|51.29|49.35|49.22|49.51|51.89|50.44|51.255|50.6|49.45|48.45|49.45|48.79|49.7|50.635|49.765|50.395|49.92|49.005|49.37|48.47|49.72|49.62|49.215|47.64||44.555|44.22|45.045|45.09|45.44|45.4|44.85|44.41|44.26|43.845|43.995|45.49|44.44|44.08|44.15|43.485|43.63|42.77|44.28|45.74|45.64|44.635|45.26|46.9|47.445|45.3|42.27|41.69||42.05|41.085|40.67|40.05|40.61|39.61|39.1|39.46|39.795|37.505|37.03|37.62|37.045|36.44|37.87|37.73|37.48|37.42|36.67|35.21|36.17|36.615|36.01|37.195||37.64|37.57|38.14|38.185|37.935|38.725|39.1099|36.65|35.96||36.12|35.735|34.31|34.52||34.46|34.71|34.225|34.315|33.86|34.18
00094|6407|/equities/verisign-inc|NASDAQ100/SnP500/R1000VALUE||191.62||195.13|185.31|183.54|186|185.15|183.28|179.5|181|185.84|186.03|185.14|185.12|186.59|186.6|187.47|186.72|179.37|177.9|177.85|179.17|179.7|180.18|184.42|191.79|186.94|187.22|187.25|187.48|188.24|187.04|188.635|191.08|189.46|188.44|187.235|186.63|185.83|187.16|187.72|186.72|188.38|188.81|191.53|190.79|186.51|183.88|185.44|183.62|182.98|184.38|183.08|183.76|187.34|183.195|182.04|182.22|183|183.83|184.55|185.22|185.585|187.3||184.53|183.68|182.74|181.89|182.5|181.228|181.645|182.21|184.02|182.91|180.38|179.18|175.425|175.56|175.36|177.5|177.96|181.68|181.84|186.63|189.63|190.49|188.3481|189.47|191.24|184.22|177.71|175.515|177.795|179|178.43|181.05|181.04|180.92|179.19|178.11|177.54|175.3|175.95|177.45|176.92||176.48|179.08|177.82|179.97|179.81|179.87|180.02|182.39|183.5|181.4||178.93|180.125|181.25|180.63|183.26|182.06|180.53|181.97|181.71|180.88|179.02|175.695|174.55|171.08|171.42|172.52||171.95|174.41|175.525|174.3|172.74|171.05|171.6152|170.46|172.79|172.96|171.94|170.055|169.625|170.1473|170.01|170.19|171.26|172.95|174.885|178.49|181.55|185.48|185.82|186.58|186.2725|186.62|184.3275|183.715|184.37|187.02|189.33|191.01|189.39|189.97|188.11|190.06|190.71|191.54|192.23|189.51||190.58|189.74|188.515|188.66|192.41|192.31|193|192.3425|191.925|190.895|192.07|192.25|193.215|193.325|192.785|193.535|193.12|192.05|195.808|195.8681|195.39|194.98|193.96|196|196.84|196.425|193.21|195.2||197.617|197.85|196.37|196.5|198.355|203|201.7|201.465|200.65|199.98|201.17|200.86|203.4569|203.65|204.82|203.36|205.59|208.035|207.565|207.7|206.89|204.89|203.47|204.055||205.865|204.31|203.58|199.1|199.06|200.24|201.8099|202.02|205.135||207.12|207.25|206.825|207.285||206.51|205.86|207.02|207.39|209.47|210.02
00095|39340|/equities/verisk-analytics-inc|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||296.165||296.585|296.1|293.1899|291.39|287.78|284.85|283.51|282.48|286.49|290.41|291.419|289.4|288.3899|287.21|281.3|283.56|281.185|278.46|276.09|278.53|280|265.72|268.115|268.7899|268.02|267.57|268.2561|269.86|268.99|271.845|271.33|273.41|269.64|270.08|275.96|277.27|272.62|267.73|270.47|271.6|268.185|270.085|268.45|266.49|266.235|266.17|265.27|266.57|265.98|267.65|266.5|269.21|272.52|270.65|271.71|271.93|275.605|274.545|274.57|273.735|274.86|276.22||274.99|272.92|273.29|271.2|271.16|272.71|270.74|270.7|269.2|269.75|267.91|269.96|268.975|267.265|264.96|264.4|265.27|265.39|265.34|272.71|266.84|262.75|276.905|287.13|284.745|280.605|281.79|278.97|279.69|280.48|281.89|282.21|282.08|281.58|280.22|279.75|279.59|277.71|275.94|275.92|275.08||273.77|272.655|270.89|272.04|271.48|270.4032|273.7|273.37|270.71|269.14||270.38|268.12|264.51|263.18|265.155|264.755|264.94|264.14|261.77|261.44|258.47|254.52|253.15|249.63|248.84|251.36||252.19|254.14|254.08|253.21|253.17|251.72|251.87|249.83|247.95|248.88|249.39|245.495|247.95|247.09|242.01|237.57|235.235|236.29|222.47|222.75|223.61|224.13|222.58|224.62|224.965|224.63|225.07|223.295|224.47|226.4|223.85|224.535|229.77|229.46|228.15|228.82|233.005|233.92|232.77|235.43||236.26|234.01|232.42|234.86|237.345|238.08|238.25|237.88|238.11|235.2|238.76|237.835|238.71|237.69|237.94|238.48|238.13|241.15|243.49|242.04|242.835|244.41|242.95|245.29|245.48|241.365|244.74|249.21||247.38|248.2|246.32|247.83|250.405|251.47|251.83|251.98|248.75|247.5|248.65|246.7|247.71|246.94|244.94|244.88|245.3149|245.255|243.91|244.18|241.03|237.87|237.89|237.11||236.875|235.16|236.17|235.2|234.215|238.87|239.1291|239.195|239.27||239.2|238.69|237.68|238.11||237.045|235.41|237.225|238.095|238.84|237.28
00096|6353|/equities/vertex-pharm|NASDAQ100/SnP500/R1000GROWTH/R1000VALUE||470.9299||470.4245|467.96|462.95|457.54|455.43|451.7625|463.9|468.875|479.935|496.33|498.25|508.035|518.35|519.88|504.31|506.65|503.205|475.48|475.73|477.695|475.46|478.06|478.315|480.41|477.8399|477.47|482.87|487.88|498.63|499.09|488.48|488|487.09|482.89|477|468.16|459.87|454.36|458.14|462.13|468.07|472.31|467.57|467.5655|465.32|464.88|466.085|465.75|474.9299|483.975|483.78|487.2301|490.15|486.06|479.51|476.11|473.105|473.68|471.89|477.73|480.14|493||500.25|497.5|493.94|483.45|485|486.77|488.44|491.8797|491.1239|488.39|477.67|475.29|471.96|469.27|467.55|469.43|472.66|477.9|481.7|483.81|508.65|510.635|507.8|506.1499|501.57|502.97|503.99|491.99|495.35|498.77|495.79|493.28|493.49|496.93|494.39|496.71|495.23|491.76|487.95|483|476.57||477.52|477.93|478.96|477.31|477.84|481.14|483.9222|477.555|472.56|473.28||476.37|479.15|483.53|481.35|481.71|483.23|485.4|486.425|485.85|484.45|477.31|471.39|456.91|443.25|448.21|454.79||457.66|453.71|449.91|446.39|447.85|446.1|441.66|439.26|429.93|430.52|423.32|421.18|425.65|415.67|407.5899|405.665|404.07|406.95|396.69|399.31|399.68|403.88|406.825|406.86|406.34|396.98|396.14|398.1054|398.49|402.4869|400.14|404.6899|401|406.45|404.6|409.93|412.64|414.955|420.87|421.45||420.67|420.42|419.55|418.28|417.75|419.26|414.51|415.7|415.5|411.64|414.98|415.92|416.11|416.705|416.25|418.32|418.22|425.49|433.99|433.67|429.18|433.49|437|434.26|434.5|429.805|424|425||427.04|427.41|420.45|419.4154|421.3|425.96|424.4761|426.7241|430.99|430.93|431.29|435.91|444.07|448.4|436.11|432.19|431.35|437.3856|441.57|443.82|435.19|434.88|439.77|438.03||434.85|431.1013|424.55|422|419.28|418.52|418.71|414.43|412.26||409.615|412.57|409|408.515||406.91|404.301|405.99|403.75|413|411.6
00097|8355|/equities/walgreen-co|NASDAQ100/SnP500/R1000VALUE||9.19||9.08|8.97|9.15|8.685|8.33|8.33|8.68|8.95|8.9|9.12|9.25|9.38|9.555|9.39|9.59|9.85|9.62|9.69|9.57|9.5|9.445|9.67|9.548|9.575|9.585|9.731|10.54|10.8|10.89|11.06|11.11|10.64|9.45|9.28|9.04|9.17|9.09|8.9|8.93|8.693|9.04|9.03|9.29|9.2|8.59|8.525|8.74|8.78|8.9599|9.29|9.3|9.32|9.31|9.3|9.03|8.82|8.95|9.1|9.05|8.85|9.07|9.22||9.49|9.405|9.48|10.37|10.6|10.39|10.35|10.69|10.895|11.065|11.14|10.85|10.66|10.58|10.73|10.86|11.05|11.0899|11.23|11.0993|11.88|11.91|12.24|12.29|12.06|11.83|11.69|11.385|11.34|11.32|11.32|12.018|11.99|11.98|11.755|11.6158|11.67|11.31|10.97|11.28|11.29||11.57|11.7|12.215|12.69|12.785|15.83|16|16.25|16.04|16.175||16.17|15.55|15.56|15.55|16.24|16.01|15.99|15.98|15.98|16.1|16.155|16.27|16.34|15.56|15.245|16.04||16.215|16.4|16.74|17.81|18.17|18.45|18.355|18.53|18.83|18.65|17.42|17.35|17.37|17.57|17.925|18.01|17.675|17.6801|17.91|18.03|17.95|17.89|17.98|18.46|18.35|18.28|17.73|17.86|17.825|18.17|17.98|18.1799|18.79|19.38|19.48|19.24|19.08|19.17|19.62|21.74||22.05|21.09|20.65|21.06|21.045|21.15|21.1499|20.92|20.94|21.0899|21.06|21.42|21.74|21.8|21.33|21.23|21.176|21.22|21.38|21.62|21.395|21.68|21.63|21.58|21.93|21.65|21.87|22.47||22.11|22.38|21.93|22.545|22.96|22.625|22.92|23.765|23.16|22.515|23.07|23.35|23.32|23|22.86|23.425|23.12|22.935|22.99|22.62|22.17|22.2|22.79|23.215||24.2|24.93|25.33|25.63|25.87|25.01|24.3|26.405|27.05||26.625|27.02|26.76|26.73||26.57|26.175|26.23|26.08|25.305|25.67
00098|32361|/equities/workday-inc|NASDAQ100/R1000GROWTH||255.3224||260.01|271.2878|276|271.5|269.825|261.305|260.005|261.14|269.36|276.48|278.98|271.97|264.561|258.88|258.88|252.35|242.78|242.58|239.57|238.04|240.5|239.83|239.91|243.38|244.58|247|247.09|244.71|245.76|244.58|245.99|247.72|242.9685|244.4744|246.649|241.5|239.65|241.62|246.91|242.48|240.6|244.5|245.41|245.62|245.79|246.12|249.3076|249.17|249.17|257.21|251.44|253.5|253.39|253.2699|256.75|256|256.18|255.83|259.62|257.28|260.1|265.5651||264.4499|265.34|264.78|266.82|262.5|265.7|236.74|234.535|234.44|232.7|232.97|232.71|223.625|217.45|213.4|213.46|214.1087|220.05|214.04|212|220|228.41|231.24|229.52|229.99|231.21|232.87|225.465|232.24|229.95|227.97|235|237.48|237.25|233.8599|230.34|228.14|224.43|226.23|228.99|229.35||228.95|226.79|225.41|225.41|224.14|219.01|219.59|220|219.7|216.3411||212.85|213.65|210.88|211.7|215.27|214.835|215.08|217.16|216.77|215.57|212.82|211.84|213.06|209.66|216.06|219.53||236.95|263.66|263.02|259.9|259.8|259.48|256.89|252.97|248.96|248.8|249.67|250.88|251.28|251.22|252.29|258|255.2|249.925|248.76|252.45|255.54|256.95|258.94|259.34|254.82|256.3582|258.245|260.28|260.2|266.15|267.595|269.68|270|271.95|270.26|269.72|275.76|272.66|273.235|273.43||275.87|279.99|278.3299|278.14|279.25|280.26|277.15|274.37|273.34|270.86|272.5|272.95|272.61|269.86|269.19|269.39|270.95|270.9|279.36|296.44|298.5|295.915|304.7899|311.28|309.855|308.98|299.55|304.83||306.57|306.25|303.7675|301.47|304.17|308.95|299.465|295.99|293|294.79|295.39|295.255|294.38|297.635|296.82|292.67|298|297.438|291.43|293.71|290.46|285.78|282.65|283.825||283.34|279.26|278.56|277.075|273.57|268.28|268.57|270.38|274.9299||277.63|277|274.72|274.42||275.81|273.33|275.2|275.72|275.12|274.8437
00099|7875|/equities/xcel-energy|NASDAQ100/SnP500/R1000VALUE||73.08||73.375|72.09|71.95|71.7899|71.43|70.235|70|70.42|69.9|69.53|68.94|69.35|68.82|67.44|66.88|67.1|66.44|66.18|68.36|67.7299|63.78|64.395|64.88|65.76|65.2|64.365|63.8|64.12|64.68|63.99|64.06|64.23|63.04|62.66|63.02|63.24|63.43|63.4|63.98|65.35|65.49|65.64|65.42|64.825|64.47|64.55|64.79|64.36|64.68|64.49|64.61|64.6483|64.9477|63.99|64.43|63.955|64.02|63.62|63.75|63.81|63.35|62.87||61.64|61.51|61.24|61.66|61.71|60.57|60.04|60.26|60.49|60.39|60.2|59.2|59.61|59.73|58.21|58.44|58.85|59.1|58.76|61.9|61.57|59.16|58.67|58.73|57.97|57.67|58.43|56.4|55.72|56.39|56.085|56.11|55.82|53.955|53.73|54.775|54.57|52.73|52.63|52.7|53.05||53.39|53.28|53.79|53.93|54.145|53.865|53.95|54.33|54.15|53.6||53.37|53.73|53.96|55|55.445|55.3|55.515|54.93|55.62|56.04|56.535|55.63|55.52|54.44|53.545|54.665||54.1898|55.09|56.57|56.79|56.1|55.84|56.38|56.34|56.38|56.445|55.765|55.47|55.315|55.09|54.43|54.28|54.34|54.2|54.24|54.84|54.68|55.69|55.6375|55.49|55.205|55|53.97|53.355|53.09|53.7199|53.9|54.2|53.89|54.575|54.16|53.77|54.96|54.115|54.17|53.74||53.89|53.4|52.65|52.73|52.71|53.13|52.725|52.985|52.415|52.235|51.9|52.45|53|53.3|51.4|50.79|50.02|51.63|51.21|51.66|57.39|58.245|58.59|59.27|60.03|59.51|60.17|59.845||59.27|59.666|58.76|59.2|59.1|58.2|58.23|58.73|58.785|59.29|60.68|61.15|60.67|60.18|60.115|59.605|59.26|59.76|59.35|59.9381|59.91|59.99|61|61.345||61.655|62.34|63.22|63.47|63.695|63.96|64.245|63.93|63.5||61.95|62.015|61.8|62.51||62.43|61.875|62.45|62.6|62.57|62.36
00100|6467|/equities/xilinx-inc|NASDAQ100/SnP500/R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00101|1127188|/equities/zoom-video-communications|NASDAQ100/R1000GROWTH||85.65||85.8|85|92.8|86|81.65|79.24|79.03|81.21|81.98|84.89|87.1451|87.1|86.23|81.57|80.47|80.35|77.85|75.97|76.03|75.51|75.83|75.96|74.16|73.75|73.99|73.18|73.1199|72.36|70.74|70.325|69.09|68.73|71.07|71.45|71.37|70.34|68.62|69.3|68.69|67.58|68.49|69.92|70.33|69.59|69.35|69.36|70.17|68.96|67.58|67.6525|67.905|68.55|68.57|67.99|67.5|67.58|66.88|67.56|68.56|68.805|69.23|70.41||70.28|71.15|72.34|72.33|72.36|70.86|68.28|60.26|59.97|59.87|58.26|58.14|57.06|56.67|56.5|56.53|56.57|57.43|56.68|56.87|58.87|60.79|62.2195|61.26|60.62|60.6478|60.48|59.65|59.92|59.25|59.09|59.74|59.38|59.19|59.03|57.73|57.39|57.05|57.68|58.32|58.91||58.7799|59.8599|59.4062|59.68|58.505|57.95|58.3|58.9|59.2|58.37||57.31|57.57|58.16|60.5|63.504|63.23|63.32|63.435|63.78|62.45|62.1|62.485|61.42|61.58|61.89|63.09||63.45|64.68|65.2|65.4|64.5|64.18|64.14|64.194|64.17|63.46|62.08|62.115|63.04|62.36|62.24|63.77|63.18|62.29|62.95|63.829|62.06|61.16|62.17|61.76|60.07|60.2096|60.75|59.79|60.28|61.7925|62.5|62.82|62.9|64.63|63.66|63.42|64.33|63.85|64.1|67.04||66.86|66.96|67.395|66.9399|66.41|67.27|67.26|67|67.22|67.6101|68.88|69.95|70.57|70.26|68.2855|67.46|67.78|69.19|70.92|71.2|71.3|70.61|69.48|64.32|63.465|62.18|61.42|61.92||63.76|64.73|64.48|64.05|66.15|66.5|64.07|64.25|64.14|64.02|64.79|65.65|66.38|68.8|69.1|68.75|69.5|70.6|69.9|70.66|69.04|67.98|68.17|70.41||71.5|68.6831|68.3|68.9299|68.955|68.03|67.54|68.49|71.4472||73.5975|74|74.7699|74.35||72.84|72.04|71.78|72.79|72.64|72.46
00102|277|/equities/3m-co|DOW/SnP500/R1000GROWTH/R1000VALUE||133.74||135.55|133.23|130.6|128.48|128.58|128.19|129.265|130.3826|131.25|133.31|133.07|133.2|135.34|135.02|134.8|134.4|127.9|128.81|128.52|129.15|129.45|130.21|130.8|127.04|128.94|132.15|141.34|135.84|136.12|136.66|137.05|136.95|135.9|134.859|134.49|135.545|135.0399|135.27|135.93|135.6|137.22|137.34|137.95|139.29|140.72|137.89|137.94|136.09|134.95|135.32|134.28|134.43|135.28|133.37|132.72|130.38|130.16|130.98|132.1|132.95|132.86|133.78||134.99|133.18|132.62|132.62|131.92|130.65|129.75|129.99|128.0653|127.85|127.34|127.9368|127.04|125.4|124.0899|124.64|125.74|126.57|126.13|125.3154|127.745|127.94|128.6|127.69|128.65|128.025|104.79|105.1|105.27|105.04|104.75|105.52|104.8|103.69|104.9975|105.3|104.27|101.83|101.46|102.74|101.66||102.15|101.93|103.4494|103.97|104.04|101.8|103.18|103.5|102.44|102.34||101.465|101.44|101.42|102.8|103.68|101.47|101.84|101.96|99.55|99.65|99.402|100.79|100.25|98.23|97.9|100.11||100.52|100.52|103.11|105.04|106.04|105.72|105.22|101.67|101.2|101.74|99.66|97.375|96.44|97.18|97.75|98.19|98.4|99.7|97.8399|92.62|92.19|92|93.23|94.04|92.7078|92.4|92.43|92.105|91.33|92.775|92.81|93.56|92.71|93.2|92.89|91.42|95.6667|94.7|94.42|94.34||88.8413|87.5911|87.512|89.3012|90.3964|91.291|91.2157|89.46|88.8664|88.2394|87.4033|87.027|84.3182|78.9715|79.2097|78.0058|78.3319|78.081|76.7935|76.9523|77.1607|77.4456|77.2115|77.3369|77.7048|77.2701|76.8938|77.3286||76.9607|77.3871|77.9556|78.5827|79.4773|78.0058|78.9088|79.1847|78.4656|78.8001|79.7616|80.2799|80.213|80.6896|81.0073|81.0157|80.4973|81.1327|84.3265|91.4708|90.5971|89.2426|90.0118|90.3546||92.102|91.1322|91.2325|91.383|91.0987|91.5419|91.4164|91.5168|92.5201||91.9347|92.1187|91.2158|90.7894||89.7986|88.3146|88.8497|89.2468|89.7108|89.9031
00103|238|/equities/boeing-co|DOW/SnP500/R1000VALUE||157.5025||152.91|153.1398|153.28|150.339|146.42|147.3|145.99|144.69|140.3247|141.55|145.58|148.5|152.5|152.6|152.8|153.2|157.66|156.72|156|154.48|156.91|155.99|155.2|157.48|155.89|161.4725|160.66|163.44|156.37|157.14|154.99|153.95|150.09|151.12|149.11|152.19|156.7|158.7599|155|152.74|154.8499|156.4|155.3|157.33|157.33|157.22|155.9|158.43|154.64|157.18|158.45|158.88|157.76|162.8899|163.5|161.8699|163.9|164.55|162.85|164.6163|166.7|169.6||174.36|175.28|174.25|173.93|174.915|176.92|175.21|174.2|177.5|180.7|180.51|176.56|169.75|168.88|168.05|169.85|169.35|167.98|169.19|167.68|175.46|191.17|196.95|188.13|187.08|189.59|188.35|187|187.04|182.72|181.5|187.37|188.45|187.44|183.72|184.4899|186.1|184.9|186.245|191.5|185.38||185.42|189.225|189.47|184.435|183.68|178.82|178.76|180.6|178.41|176.6489||178|180.45|180.2899|183.87|187.16|189.32|192.63|191.98|192.1|190.34|188.84|186.01|177.9|174.68|175.8299|178.4914||174.8595|186|186.8183|186.39|188.63|185.3799|183.76|180.67|183.66|180.75|181.88|181.75|181.66|178.35|183.98|180.49|178.9|173.86|174.07|173.81|168.65|168.13|177.64|171.18|172.15|172|172.04|170.85|170.64|171.18|173.24|174.7|178.1|183.05|184.55|184.66|188|188.78|189.23|192.8673||193.38|191.99|192.03|196.18|192.94|190.3843|188.297|181.86|181.19|184.18|184.9399|185.97|188.58|196.07|203.8|203.73|202.345|202.85|201.54|205.06|206.615|208.1|202|202.75|202.07|204.097|203.6322|205.58||205.05|206.55|206.58|207.81|209.8|211.44|213.1|213.77|210.6399|207.34|209.54|214.6324|213.77|203.98|207.04|206.75|208.73|217.59|216.85|217|215.16|213.04|206.3|210.98||222.07|228.28|231.6099|228.7899|233.85|250.19|248.28|250.13|258.59||262.22|262.1|264.66|263.7599||262.8424|267.54|266.1298|265.34|263.13|265.52
00104|247|/equities/caterpillar|DOW/SnP500/R1000GROWTH/R1000VALUE||411.19||412.1199|408.41|407.15|398.16|392.02|386.2|383.25|386.3|388.49|390.175|391.2|398.73|402.08|403.06|418.5|418.3041|386.07|381.485|383.265|378.9132|388.26|389.6|391.57|392.03|388.36|390.03|391.29|393.15|396.45|397.12|394.6|392.47|396.29|403.6|396.96|396.6|395|401.17|397.46|394|395.66|395.485|392.755|395.56|397.22|388.64|389.43|372.97|371.45|374.69|361.63|354.58|351.46|347.22|341.04|335.48|335.75|336.36|338.62|336.485|340.85|352.63||356.24|356.46|354.43|351.72|354.41|349.5439|345.14|345.6|346.17|346.1|345.84|347.64|341.79|339.52|339.845|338.5|336.4299|335.18|332.17|320.58|323.4|349.83|350.99|345.715|351.38|352.94|348.2|344.82|348.66|348.73|356.4854|369.23|362.685|362.28|347.9|338.23|334.43|328.48|330.12|333.26|333.44||331.41|330.09|335.29|334.19|329.23|327.71|329.47|333.67|330.55|331.1||325.6|323.84|322.675|327.89|335.17|328.64|331.91|332.8799|331.03|331.27|330.33|341.4|340.885|344.55|345.31|349.2317||353.91|361.34|359.2|363.24|364.4299|356.41|358.77|363.31|360.61|358.55|357.51|352.88|346.27|348.54|342.5499|341.61|336.16|338.495|347.77|350.9499|345.5|341.94|368.17|365.52|362|360.95|363.48|362.91|363.455|374.46|372.8425|373.37|372.62|377.16|382.01|381|381.03|376.07|364.99|367.93||367.22|364.81|359.587|358.87|365.52|365.2|358.18|354|353.34|347.29|346.84|343.1|338.39|338.205|344.5|342.34|337.73|338.99|340.26|337.77|334.89|331.68|327.945|327.24|325.08|323.37|317.82|319||328.3|323.21|317.85|316|323.09|322.33|326.43|327.82|327.43|334.87|317.37|308.07|305.75|305.73|303.7|302.98|303.31|292.61|292.88|290.59|286.08|282.53|282.02|290.205||295.83|295.595|294.55|292.36|292.68|291|288.22|288.925|296.64||298.235|299.2|299.15|297.0899||292.83|290.73|298.27|293.03|288.8763|286.85
00105|240|/equities/chevron|DOW/SnP500/R1000VALUE||162.7499||164.68|162.94|163.17|162.61|162.65|161.44|160.4272|161.52|162.38|161.83|159.02|157.47|157.94|157.58|158.01|158.61|154.67|154.42|155.9303|149.57|149.65|150.415|150.7|152.12|151.45|151|151.68|152.48|151.08|151.33|149.0312|149.955|151.9|152.33|151.55|150.37|149.6|152.75|152.5|152.17|152.28|150.52|147.48|145.77|143.22|147.41|149.1|148.415|145.91|146.78|145.6|144.14|143.165|141.53|139.47|138.4801|141.08|142.02|142.11|143.17|145.5271|145.77||148.08|148.18|147.14|149.55|150.09|148.0937|146.3343|146.64|146.51|147.73|147.62|147.52|145.24|144.55|146.7381|146.11|144.82|145.725|145.09|145.77|152.04|159.5|161.69|160.09|158.25|159.04|158.26|155.7|156.5969|158.98|162.7|164.28|161.48|158.31|159.52|156.44|156.68|155.44|154.76|155.28|156.55||157.74|157.72|158.7|158.58|156.94|158.46|159.36|159.54|157.665|157.41||155.95|153.93|153.295|154.09|157.625|156.75|158.2|157.69|156.02|157.02|156.35|161.68|162.58|158.455|158.49|159.42||158.97|158.6|159.52|161.46|163|162.9679|162|163.8|165.2|166.91|166.42|165.51|163.08|163.15|164.02|160.66|161.775|161.45|166.12|167.11|166.98|165.6|163.84|162.85|162.7|160.75|158.04|157.7099|157.81|160.4899|163.87|163.62|162.77|162.5316|162.501|162.17|161.95|160.95|161.22|159.5899||158.19|156.44|156.86|157.31|155.28|155.69|156.43|156.84|156.67|157.04|155.73|154.88|152.57|152.08|149.99|150.7495|152.41|150.62|152.59|154.3499|153.24|153.86|153.88|155.55|154.92|156.625|155.565|155.61||155.77|155.09|152.2|153.07|152.6137|155.32|154.3|153.78|153.54|153.51|153.38|149.02|150.38|150.3056|149.22|149.26|148.69|144.98|143.33|142.66|142.25|143.19|144.02|146.58||148.5|146.17|146.02|149.95|149.695|152.03|154.35|153.19|151.475||150.23|152.02|152.97|153.01||152.39|150.8|153.06|151.83|152.12|149.82
00106|271|/equities/coca-cola-co|DOW/SnP500/R1000GROWTH/R1000VALUE||64.25||65.1|64.64|64.71|64.48|63.81|63.01|62.62|62.14|62.63|63.11|63.26|63.75|64.12|64.24|64.39|64.86|65.4697|65.42|65.66|65.99|66.535|66.34|67.395|67.7|68.04|68.7|69.745|70.325|70.55|70.69|70.7|71.21|70.47|69.59|69.91|69.74|69.44|70.1|70.28|70.99|71.43|72.745|72.2|72.2|71.61|71.92|71.815|72.2|71.8|71.94|72.38|72.35|72.24|71.465|71.38|71.37|72.42|72.305|71.67|72.68|73.53|73.285||72.57|72.22|71.81|71.53|70.92|69.85|69.92|70.13|69.39|69.42|69.3|68.92|68.89|68.61|68.54|68.785|68.865|69.18|68.84|69.55|69.67|68.105|67.61|67.83|67.025|67.11|66.89|65.965|66.04|65.29|65.64|65.805|65.39|64.31|63.94|64.115|63.46|62.86|63.23|63.59|63.79||63.665|63.38|64.3|64.06|64.27|64.11|64.07|64.055|63.1|62.74||62.82|62.895|62.69|63.035|63.69|63.645|63.99|64.225|64.36|64.07|63.97|63.09|63.025|62.08|61.88|62.13||62.42|62.88|63.02|62.98|63.01|63.37|63.725|63.3915|63.76|63.62|63.36|63.15|62.97|62.82|62.38|62.33|62.3991|62.57|62.83|62.05|61.93|62.59|61.65|60.675|60.63|60.355|58.98|58.555|58.38|58.805|59.01|59.37|59.39|59.74|59.47|59.68|60.15|60.39|60.73|61.3||61.26|61.43|60.71|60.71|60.79|60.99|60.81|60.35|60.4|60.45|60.8|61.21|60.75|60.29|59.79|59.77|59.995|60.11|59.95|59.9|60.64|60.49|60.78|61.27|61.62|61.25|61.28|60.84||59.62|59.59|59.59|60.655|59.76|59.58|59.97|60.21|60.05|60.38|60.87|61.005|60.45|60.02|59.79|59.49|59.17|59.81|60|60.065|60.28|60.23|60.21|60.43||60.46|60.26|60.41|60.135|60.18|59.95|60.26|60.2|59.88||58.98|58.87|58.77|58.705||58.46|58.07|58.67|59.2|59.49|59.17
00107|266|/equities/goldman-sachs-group|DOW/SnP500/R1000GROWTH/R1000VALUE||612.7299||612.25|607.19|611.3|603.94|600.7|587.8|584.7637|595.07|595.14|601.53|603.5499|602.09|607.15|595.15|595|598.605|527.46|518.05|526.64|525|530.785|527.24|524.59|528.8|525|520|519.63|529.85|530.765|535.29|536.22|540.51|523.07|517.97|506.8|506.27|498.34|499.01|496.31|490.505|494.8593|494.575|496.515|505.4|498.4|502|499.56|501.4|502.05|506.41|492.99|489.73|487.38|482.1|474.34|471.89|489.2|494.28|495.41|495.768|496.195|509.7||511.185|513.24|508.37|511.4797|513.5|512.44|499.7|500.78|504.1557|507.78|504.905|506.91|499.35|493.27|492.87|492|487.725|488.55|475.25|463.183|494.46|514.0191|517.26|509.47|502|504|496.11|495.99|495.81|489.47|492.6|503.69|509.475|506.59|493|483.44|483.16|479.86|479.3|474.86|467.58||469.8899|466.27|464.02|457.34|449.78|457.93|464.08|463.52|458.8|460.41||457.69|450.78|448.23|448.32|457.64|451.855|455.36|461.16|464.52|463.015|457.71|458.87|456.77|455.86|458.74|463.69||465.25|464.31|470.33|471.305|471.48|468.6594|468.25|466.19|461.765|457.2|458.75|456.43|448.02|447.42|444.3778|442.3|433.65|433.43|431.39|433.33|428.53|423.61|424.58|425.35|417.9799|408|407.86|407.12|404.97|412.865|394.09|401.47|405.45|413.2212|412.525|409.135|419|416.63|413.17|417.95||419.2|415.49|409.33|410.46|416.76|414.0248|396.5|390.78|389.03|391.13|396.38|395.25|389.13|386.41|395.62|394.51|395.29|397.49|396.57|391.04|395.98|393.26|395.9|396.06|396.79|395.6|388.6599|385.575||387.58|387.21|381.48|389.16|396.35|386.13|388.11|387.07|386.8218|385.33|388.74|389.54|393.9099|387.92|380.84|380.9|386.7099|384.61|383.36|392.73|383.3|381.64|380.2|385.01||385.845|380.98|383.05|385.95|389.08|389.47|387.0899|385.395|389.14||386.64|387.76|385.75|382.61||383.4896|381.49|385.13|383.769|382.76|385.895
00108|8064|/equities/home-depot|DOW/SnP500/R1000GROWTH||431||430.1|439.37|430.25|420.14|411.39|406.7|409.16|412.54|408.91|411.5|412.7399|416.02|411.6|406.4|399.76|394.04|400.23|400.48|398.71|395.67|397.69|399.105|405.8399|403.52|404.2|404.2799|402.95|416.555|416.66|419|418.74|421.56|416.42|413.14|414.48|420.03|415.29|409.8099|411.82|412.97|411.46|410.56|405.31|403.5437|400|400.66|401.11|392.6499|391.83|391.87|392.67|387.94|384|382|374.99|371.21|371.56|366.16|365.44|365.15|365.93|369.38||370.41|373.316|375.41|374.28|378.5821|376.32|372.46|372.87|367.64|364.69|363.7|365.41|359.6899|353.39|351.5|351.5299|348.74|356.27|358.6599|353.94|355.57|371.48|372.49|364.685|362.89|361.67|358.8332|361.4536|365.43|367.28|367.6|375.74|375.19|369.415|361.18|363.95|354.13|344.29|339.26|340.76|335.92||339.6395|336.83|344.645|345.28|344.76|342.59|346.99|357.685|356.25|354.9213||356.4111|350.694|347.495|348.6899|350.49|336.31|332.8|328.8156|331.84|330.46|329.79|333.65|335.17|330.22|326.79|330.99||327.54|331|335.25|339|342.5491|344.93|348.25|350.44|344.2549|348.79|349.81|348.005|340.44|345.54|346.38|346.88|336|335.394|337.44|337.335|335.83|332.9099|337.55|340.19|339.45|335.87|336.95|337.25|338.105|346.08|346.12|351.91|353.99|364.45|362.57|359.33|365|362.4|366.86|383.139||387.607|386.3199|384.26|389.86|396.42|396.8729|384.88|379.46|377.6|378.42|380.2|382.71|375.9|372.98|376.62|380.3|379.815|380.98|384.5299|385.095|381.78|379.84|375.8|374.88|374.245|372.96|365.11|365.25||363.99|361.64|358.98|359.43|368.72|364.43|365.65|363.7266|358|356.07|359.55|360.14|358.982|358.93|356.37|357.05|352.875|352.87|355.88|361.46|362.96|358.71|359.7551|359.645||358.53|361|356.86|349.11|348.4559|343.8299|342.9217|342.7|347.3013||347.55|349.04|350|350.09||351.34|352.25|354.77|352.96|354.92|354.38
00109|8082|/equities/ibm|DOW/SnP500/R1000VALUE||230.36||229.19|228.98|226.42|227.2|222.63|214.96|210.33|208.415|208.49|210.4999|211.41|213.03|215.41|216.7|214.5199|214.33|208.115|207.7|209.84|208.13|211.12|213.34|216.25|218.65|221.32|233.34|232.97|232.42|232.6499|233.145|233.88|237.37|236.12|233.44|235.83|234.95|229.345|227.67|226.08|222.83|220.2|221.1|221.32|224.15|224|221.85|221.19|220.62|217.85|218.48|216.86|218.84|217.9|216.09|212.65|210.12|205.83|205.05|204.1|205.95|204.36|204.72||202.17|201.12|200|199.4|198.345|197.38|197.92|197.33|196.21|195.525|194.35|194.25|193.09|191.31|191.5761|192.63|192.88|189.87|188.9|185.255|189.26|193.635|194.5499|192.77|193.29|193.57|196.26|185.0714|185.38|184.97|187|189.47|187.94|186.6|184.9|184.16|179.44|178.22|177.7|178.59|176.09||177.98|177.485|176.46|173.46|172.5|172.68|175.7526|178.4599|174.96|174.28||170.75|169.72|169.47|169.59|172.47|170|170.76|171.305|168.44|167.79|166.4|166.78|166.97|166.73|168.63|171.085||172.01|175.46|174.99|174.97|170.16|169.11|169.63|168.35|168.13|168.06|168.07|167.55|170.26|169.29|168.67|166.61|164.88|166.27|166.76|168.22|167.87|172.45|184.29|184.68|183.315|182.8|183.46|184.67|185.71|187.48|185.1699|186.795|187.915|191.25|190.24|190.32|193.28|191.35|189.8|190.46||191.9299|190.96|190|190.82|192.985|193.37|193.98|193.58|193.23|193.0573|197.748|198.1|199.18|195.3775|197.77|198.73|198.13|193.94|193.898|188.38|186.8495|185.37|185.13|186.125|186.455|184.55|183.03|188.77||188.95|186.98|185|184.77|186.48|187.18|184.55|184.02|184.68|185.78|187.39|187.51|187.65|188.65|189.46|192.3896|196.9|174.86|174.02|174.45|171.5791|166.99|167.82|167.25||165.98|162.23|161.34|160.4837|161.216|160.55|161.81|161.73|163.29||164.18|163.96|163.64|163.31||162.41|161.08|161.8|162.28|163.33|164.09
00110|8177|/equities/johnson-johnson|DOW/SnP500/R1000VALUE||155.67||156.63|155.25|157.035|157.115|156.06|153.25|153.99|155.33|154.43|153.5918|153.51|155.04|157.58|157.08|158.75|160.85|158.59|160.28|161.06|160.87|161.28|162.17|161.97|163.92|165.51|166|163.73|165.25|165.2896|165|164.99|166.75|162.14|162.66|161.39|161.215|160.245|160.86|160.5|161.44|162.12|162.75|162.18|163.43|161.54|163.315|163.49|164.5|164.87|166.37|168.35|167.72|167.25|165.75|165.1|166.79|168.46|167.405|165.9399|167.37|168.85|167.81||165.98|164.72|165|164.035|165.71|164.22|162.49|161.48|160.93|160.295|159.94|159.495|159.55|160.37|161.7|160.93|160.7|160.615|161.48|165.78|164.85|160.81|160.35|161.55|160|161.58|160.58|156.41|153.5|155.11|156.51|157.07|157.49|151.08|150.25|150.88|150.58|149.47|147.13|147.22|146.55||146.65|147.15|148.7|147.07|147.36|147.19|149.2|149.7199|149.08|148.08||146.39|146.43|145.97|146|147.21|147.16|147.56|148.3|147|147.99|148.31|148.9|147.48|145.61|145.415|146.79||149.8139|152.84|154.08|152.585|153.39|154.86|154.38|152.95|152.21|152|150.09|150.1|149.73|149.73|150.05|149.89|152.33|151.85|146.88|147.22|147.175|149.58|148.99|150.49|150.27|148.13|145.8|145.41|146.25|149.49|149.065|150.87|151.82|152.5301|153.035|153.01|155.5|158.05|157.83|158.15||159.14|158.22|156.23|155.9836|156.36|156.95|156.44|156.86|158.69|159.19|161.54|162.68|163.11|161.32|160.39|160.36|160.93|161.24|161.61|162.57|162.19|161.61|161.04|162.01|162.25|160.74|158.69|158.61||157.255|158.475|156.46|158.45|158.41|157.2|157.34|159.37|158.73|156.89|158.31|158.49|160.62|159.76|160.0699|160.74|159.62|160.6|160.5075|163.58|161.9226|161.37|161.3|162.25||162.47|162.199|162.62|163.28|161.66|161.34|161.98|161.44|161.6393||156.9|157.24|156.52|156.35||156.53|155.13|156.66|156.5|156.44|156.69
00111|267|/equities/jp-morgan-chase|DOW/SnP500/R1000VALUE||251.77||251.19|251|254.31|249.15|245.49|244.61|245.1509|247.93|246.42|244.29|244.09|241.46|242.1|239.34|244.57|248|221.96|223.76|226.15|225.69|226.31|226.75|225.64|225.62|225.06|224.7999|225.28|225.7|225.92|225.85|223.68|225.45|223.7|224.6299|214.81|214.24|211.33|213.33|211.67|206.49|208.95|209.09|210.96|212.44|211.7|212.24|212.95|211.8|211.415|211.91|211.3361|209.93|208.21|207.8482|208.78|207.7|218.64|218.15|218.74|220.8|222.07|224.1||225.48|222.98|222.21|220.42|219.68|219.19|216.8|215|216|215.53|214.09|213.89|210.755|208.09|207.14|206.47|204.91|205.75|202.6|196.1699|204.67|213.83|216.39|215.79|213.61|213.16|210.19|212.03|211.475|212.17|212.35|216.635|217.56|213.74|211.61|207.45|208.1|207.97|209.76|206.9|207.37||210.38|208.86|207.09|202.6|199.86|197.94|200.07|199.23|197.17|199.45||197.96|195.58|194.86|194.58|196.72|197.94|200.84|200.92|198.02|199.82|201.98|202.42|203.3|199.85|198.99|200.41||200.76|198.3|200.935|199.9|205.88|205.05|204.48|202.69|201.58|199.85|199.3399|197.59|196.65|192.93|192.2|192.529|193.5|194.46|194.99|194.26|194.87|193.935|193.23|192.225|190.125|185.88|183.36|182.4199|183.16|187.46|188.93|196.57|197.07|198.88|198.98|198.1224|199.68|199.56|199.78|200.94||200.72|199.6|196.66|196.94|200.48|199.43|196.56|193.93|192.7|190.94|191.63|191.73|190.16|188.44|190.455|190.5|190.07|189.3|187.59|186.44|186.43|185.2|183.54|184.46|185.2|183.42|180.99|180.46||179.98|180.21|176.1|176.2299|176.808|175.1|175.3058|175.87|175.87|175.09|175.8162|174.84|178.3|176.7603|172.84|173.06|172.99|171.01|169.75|171.9803|170.57|167.53|169.07|168.09||176.31|170.36|171.08|171.79|172.36|173.38|173.35|172.04|172.17||170.69|170.66|169.47|168.765||168.23|168.09|169.41|168.47|167.13|165.28
00112|272|/equities/mcdonalds|DOW/SnP500/R1000GROWTH/R1000VALUE||297.05||299.5|297.28|296.61|290.6|288.6|291.3199|292.072|295.44|299.495|300.11|299.13|301.405|303.81|301.8321|296.54|300.33|297.38|294.96|296.88|294.38|295.37|302.7|299.92|301.6|302.3899|301.6|315.74|317.9|317.18|315.05|313.725|315.36|310.42|305.5|305.75|305.01|303.35|305.1199|305.89|304.02|304.08|305.23|305.03|306.96|304.29|301.8|301.45|300.22|298.05|295.08|295.1|297.39|300.11|296.74|292.69|291.435|296.23|291.74|292.19|289.545|288.97|288.21||288.88|289.11|290.96|290.3|292.21|290.78|290.5|289.97|290.265|288.32|279.5|275.76|271.5075|272|269.53|271.7|273.65|273.14|273.2|277.87|276.81|268.77|267.67|267.37|263.93|254.045|256.09|254.33|260.1378|259.79|260.44|262.33|262.05|257.31|255.73|256.92|255.65|250.56|247.4|252.575|251.415||250.98|251.03|255.34|259.49|258.83|258.17|260.13|261.37|261.46|255.69||254.35|254.52|253.62|254.74|256.31|254.6889|256|261.395|261.785|261.735|263.09|259.95|259.25|252.96|253.8|258.81||260.46|265.62|266.82|269.0793|272.125|274.06|275.56|274.37|272.77|276.74|275.38|268.48|268.93|270.67|271.875|274.62|276.31|276.43|276.8699|274.43|276.11|279.82|277.03|277.4|276.5|272.22|271.29|270.12|266.99|268.525|268.23|269.88|268.99|269.67|268.6892|270.62|276.24|277.96|280.48|281.55||283.3799|282.3|279.45|280.58|284.385|285.58|284.6|284.4|280.3|284.23|282.52|293.47|296.355|295.45|293.48|294.915|295.14|293.51|291.24|292.67|294.75|296.1|296.8|298.68|298.74|296.67|295.2|295.4999||293.7|292.1|288.32|289.9|291.19|292.51|293.15|290.53|284.68|291.44|298.17|298.13|297.44|294.92|292.76|295.98|301.31|302.035|300.21|302.39|301.08|294.48|292.34|294.25||295.75|294.95|294.39|290.87|292|290.33|297.27|297.99|297.28||296.85|296.47|294.63|293.05||292.47|291.53|291.67|291.72|290.59|291.75
00113|275|/equities/merck---co|DOW/SnP500/R1000VALUE||103.04||103.45|101.8|101.74|101.785|100.48|98.84|97.55|97.29|97.92|99.4|99.45|100.77|103.4|103.23|101.69|103.23|101.73|102.53|102.72|103.23|105|105.11|105|106.49|106.62|107.3623|106.9|109.17|109.92|110.19|111.2|111.58|110.065|109.915|110.83|110.3|108.75|110.98|110.3|112.08|114.6|114.79|114.01|114.34|114|116.02|116.26|118.16|117.5|119.2|119.38|119.14|118.37|116.77|115.505|115.89|116.09|116.9|120.3|120.07|116.73|118.84||118.75|118.395|118.02|116.62|117.9|116.805|116.72|116.6|115.3|114.6|113.72|114.5|113.93|114.865|114.71|114.72|114.23|112.545|113.08|115.12|117.3|114.47|117.84|123.94|127.99|128.73|127.85|126.17|125.62|126.49|126.99|125.595|126.69|129.03|128.34|129.93|129.12|127.48|126.095|127.455|126.6||127.94|128.24|129.19|130.97|132.29|133.43|134.63|133.31|131.2|130.4263||128.73|128.94|129.87|130.12|132.71|132.17|131.68|131.37|130.93|129.94|129.3599|128.95|126.61|127.85|126.45|129.08||131.45|131.92|131.6|132.79|131.74|131.32|131.78|131.965|129.2|129.71|130.88|130.5|131.51|130.425|127.73|128.48|129.69|129.93|130.92|132.2|131.91|132.8|127.59|128.1|128.08|126.12|125.52|126.19|126.8|127.82|127.11|127.14|127|127|127.92|128.6|130.94|132.3|130.76|131.93||132.42|133.1|126.08|125.58|124.49|124.19|123.91|122.26|122.51|121.94|121.32|123.21|123.21|124.65|124.035|124.53|124.76|125.04|126.54|127.85|128.8525|129.4|129.16|129.7|130.24|129.72|128.16|129.285||128.09|127.23|126.03|126.858|125.48|126.69|127.48|128.06|127.52|127.8|127.555|126.43|122.85|121.76|121.4646|121.02|120.18|119.95|119.99|119.97|119.018|118.62|119.399|119.34||118.67|118.9|119.17|119.94|117.89|117.445|117.65|115.9|113.32||109.24|109.06|108.07|108.09||108.06|106.61|107.14|106.655|107.21|106.27
00114|8948|/equities/nike|DOW/SnP500/R1000GROWTH||79.18||79.045|78.9|79.8599|77.5|75.56|73.84|74.73|76.2|77.65|76.98|77.29|77.43|77.4|76.555|76.37|76.95|78|78.55|78.13|77.34|78.11|79.47|79.64|79.58|80.8|81.0375|82.42|83.09|83.95|84.762|84.09|82.72|82.04|82.27|83.45|82.925|81.42|82.47|83.54|83.78|85.23|89.635|89.75|90.26|90.62|88.095|88.28|86.53|88|83.12|81.755|80.98|79.99|79.49|79.065|78.59|79.56|81.58|81.88|81.2404|81.09|82.94||83.88|83.89|85.43|85.39|84.505|84.24|84.68|84.24|83.9|83.99|83.94|83.06|79.09|79.05|75|74.58|74.21|74.2119|73.24|72.62|74.125|74.79|75.43|74.49|73.8699|72.78|72.43|73.39|75.04|75.34|72.82|73.93|73.34|72.96|73.006|74.05|73.75|72.64|74.14|75.49|76.09||75.92|76.94|77.06|79.05|94.74|94.48|97.64|98.04|97.209|96.09||95.26|95.12|94.78|94.53|96.5|95.995|96.99|97.94|96.795|95.32|95.11|95.25|95.07|93.875|92.72|92.515||92.2001|92.58|92.76|92.85|92.7|92.29|92.84|92.62|94.34|92.77|93.135|93.98|93.64|94.315|93.37|93.65|92.45|91.87|93.51|94.89|95.4174|94.7891|95.1909|94.72|95.06|96.22|95.88|95.07|94.19|93.92|92.87|92.41|90.1|91.16|90.26|90.25|91.05|91.44|91.9|93.92||94.8142|94.15|93.86|95.52|95.17|101.92|100.44|100.04|99.655|101.16|102.49|102|101.365|101.76|99.315|98.4|100.1|99.17|101.77|103.94|105.57|105.44|105.245|106.1|106.62|106.01|105.52|103.84||104.7|107.34|106.42|105.8|107.43|104.94|104.96|104.34|102.63|100.59|101.4099|102.2494|104.3|104.31|104.01|103.27|101.74|101.8|102.14|101.81|102.18|101.425|101.31|104.2199||106.32|106.01|103.83|103.4|103.685|103.68|103.62|107.48|107.85||109.96|109.4|108.5898|108.69||110.8|123.3|123.3916|123.34|121.84|122.06
00115|8952|/equities/procter-gamble|DOW/SnP500/R1000VALUE||179.63||180.43|179.46|178.82|177.4|173.51|171.07|171.17|171.45|170.57|168.04|166.795|167.06|168.52|167.75|163.9534|166.04|166.32|166.27|166.35|167.04|167.32|168.86|169.66|169.4|169.96|170.1656|170.73|171.48|172.21|173.68|172.59|174.905|172.84|171.41|169.79|169.805|168.59|169.58|170.09|171.37|172.45|174|174|174.445|174.61|174.68|174.5|175.185|174.54|173.16|175.9|176.97|177.31|174.54|174.6111|177|177.94|176.84|177.04|176.55|176|175||171.88|170.6|171.2|171.1|170.97|170.11|171.24|171.89|170.56|169.235|168.35|169.68|169.47|167.8|169.65|171.26|171.56|171.72|170.33|170.88|170.35|166.305|162.86|162.38|170.5399|169.32|170.085|168.28|168.4199|168.7|169.035|170.92|170.17|167.07|166.615|167.64|166.63|166.92|166.759|166.6734|165.625||164.21|164.04|166.21|167.24|168.1|167.81|168.9075|169.41|168.88|168.78||168.65|168.71|166.93|167|167.64|167.5|167.715|168.97|168.58|167.01|167.12|166.24|164.77|162.7|162.74|164.755||166.31|168.11|168.425|168.535|167.88|168|168.34|166.68|166.07|167.65|167.36|166.33|166.37|166.04|164.98|164.71|164.49|164.24|163.35|161.79|163.32|164.32|162.86|162.1|161.285|158.175|157.63|157.115|156.94|156.82|155.97|157.6|157.58|156.75|156.7|157.06|157.08|160.88|160.71|162.07||163.14|162.74|161.14|161.66|162.41|162.46|162.398|162.17|162.72|161.5|162.62|162.73|162.52|162.62|161.245|160.91|159.99|159.99|159.76|159.03|160.11|160.12|159.8|161.17|161.74|161.0901|160.4|159.79||158.45|157.42|156.16|158.97|157.61|158.34|159.1|159.83|159.07|159|159.6|159.3|158.5|157.92|157.33|156.16|155.66|154.23|156.4|148.21|148.62|148.4|150.6|151.5||151.3|150.8|150|149.4|148.92|148.87|149.2669|149.2|149.41||146.96|146.01|146.305|146.17||145.63|144.79|146.07|146.335|147.49|144.25
00116|8294|/equities/salesforce-com|DOW/SnP500/R1000GROWTH/R1000VALUE||331.99||337.38|343.81|347.85|342.81|342.9396|327.26|324.7|327|330.26|346|348.1906|348.86|344.88|322.81|312.19|308.56|298.81|300.18|296.99|296.09|299.54|300.595|296.07|294.38|288.91|288.3032|291.942|292.92|294.71|293.34|290.92|293.58|292.4499|290.24|290.23|291.57|292.63|288.17|287.89|281.12|282|274.7|275.74|277.84|278.64|277.05|272.46|268.06|270.32|269.54|256.12|259.37|257.81|256.83|254.14|250.02|247.34|249.36|250|248.4999|249.48|253.69||259.13|271.95|265.18|264.46|267.3|265.6|263.26|262.14|265.5|265.39|263.6|262.89|257.71|255.78|254.09|252.95|249.43|246.53|243.85|241.82|248|263.36|261.83|260.75|266.075|264.49|264.08|255.91|257.33|255.58|248.99|252.45|255.57|256.78|256.39|255.29|255.42|254.8|257|262.84|265.8059||261.22|257.73|259.4799|260.18|258.6|243.61|243.1|244.41|245.374|243.77||232.29|231.84|235.2499|235.65|242.2|243.75|243.64|243.9299|246.75|236.92|240.5899|240.99|234.62|225.09|272.865|273.225||274.96|287|287.09|287.22|287.7206|287.34|290.02|287.8|278.86|277.8|279.64|275.35|279.94|278.882|277.13|277.67|273.08|274|274.61|277.29|276.9|273.58|278.9393|276.7|279.7|273.15|276.33|278.9678|280.56|286.4766|297.85|301.09|300.92|305.6|303.5|303.415|311.3|307.16|304.457|303.51||302.8|309.3|307.98|307.71|310.23|311.8|307.02|301.77|300.97|300.05|309.49|307.73|309.04|307.605|308.87|306.77|305.89|312.55|317.655|318.715|310.54|300.875|301.75|303.8299|298|294.63|283.57|290.85||292.07|292|289.46|283.4299|291|295.24|293.11|289.8|288.64|289.05|288.16|285.05|285.63|289.29|288.15|283.34|279.8528|280.96|281.71|285.72|282|275.69|271.9|271.565||275.24|272.96|266.46|263.93|261.56|253.91|252.64|254.16|260.56||265.6491|266.92|267.01|266.53||268.15|268.36|264.92|266.58|265.59|262.31
00117|8359|/equities/united-health-group|DOW/SnP500/R1000GROWTH/R1000VALUE||615.78||617.45|608.47|609.84|601.26|604|602.6436|586.835|594.14|598.93|606|613.005|624.48|630.73|619.8|607.6418|605.5|568.74|568.59|570.325|568.45|570.311|567.68|568.33|571.5|571.7|574.14|573.04|579.275|570.95|569.47|576.1799|569.7|608.63|601.5225|598.95|592.7999|589.21|592.44|596.13|593.23|604.52|588.7|586.42|586.71|576.6|581.11|577.31|579.435|578.84|584.83|584.52|586.715|598.79|597.68|590.51|591.4|604.7992|599.48|600.61|606|607.94|600.6599||593.255|592.61|592.84|592.34|592.09|585.205|582.95|583.39|583.81|583.3|581.65|583.34|581.115|575.73|569|565.93|572.45|571.65|577.52|586.82|591.54|587.5|580.9032|579.4299|571.35|579.13|569.89|561.13|558.835|564.25|569.9|581.5|573.61|549.92|530.83|514.57|508.73|501.5|495.4|493.88|489.67||498.08|498.47|508.91|509.4|488.975|487.44|490.64|490.89|488.3|485.92||491.655|493.12|497.85|502|500|497.78|495.39|502.86|504.695|509.1|508.27|498.68|498.41|486.03|493.9|506.65||517.14|520.225|526.28|524.72|524.63|525.85|528.16|522.59|516.17|514.67|513.575|507.97|507|501.65|494.87|492.785|493.69|489.19|489.71|497.35|497.23|497.13|488.86|494.31|499.42|507.3|502|488|479.75|448.35|442.24|450.77|458.74|459.76|457.1999|457.75|461.72|462.85|463.68|495.78||495.87|495.73|493.34|491.48|495.83|496.2|494.6|493.44|492.1|491.22|489.68|496|492.28|490.31|484.25|481.19|479.8|482.9|487.04|490.02|501.75|498.5501|525.59|532.81|530.495|526.74|523.69|525.37||523.79|521.7531|518.53|526.93|518.99|520.39|522.16|521|510.94|514.195|512.91|510.2225|515|506.05|506.51|503.69|495.51|521.73|518.08|513.57|517.55|516.84|530.655|524.5||528.4799|540.16|541.2|539.61|540.25|547|549|546.79|539.66||528.24|527.87|523.16|521.48||523.01|520.8199|524.83|527.62|531.47|533.5
00118|8127|/equities/verizon-communications|DOW/SnP500/R1000VALUE||44.52||44.73|44.5|44.045|43.335|42.745|42.28|42.23|42.575|41.77|41.255|41.4|40.6|40.88|40.85|41.19|41.67|41.27|41.77|42.35|42.65|41.51|41.68|41.78|42.18|42.45|42.9|42.64|44.2|44.165|44|44.1|43.97|43.29|43.24|43.67|44.25|44.15|44.135|44.25|44.9601|45.28|45.24|45.36|45.05|44.88|44.88|44.79|44.53|44.47|43.97|44.5|44.75|45.05|44.47|43.88|43.82|43.6899|42.78|41.791|41.81|43.27|42.93||41.89|41.565|41.7079|41.64|41.74|41.23|41.16|41.07|40.955|40.86|40.62|40.92|41.1|40.8|41|40.8|40.79|40.72|40.48|40.27|41.94|41.18|40.79|40.26|40.12|40.17|40.965|39.83|39.265|40|42.3|42.52|42.19|41.55|41.4599|41.57|41.36|41.13|41.78|41.585|41.375||41.385|41.7|41.98|41.58|41.04|41.17|41.625|41.22|40.38|40.465||40.18|39.6|39.8381|39.8|40.8|40.585|40.93|41.29|41.72|41.72|41.56|41.51|41.28|40.36|39.465|39.79||39.74|39.8|40.18|40.12|40.31|40.41|40.435|40.9101|40.69|40.65|40.425|39.83|39.57|39.58|39.35|39.195|39.48|39.655|39.92|40.82|39.955|39.82|39.66|39.995|41.64|40.675|40.17|39.975|40.14|40.35|40.26|40.47|40.66|41.18|42.15|42.435|43.42|42.9|42.675|42.34||42.15|41.78|40.9975|40.88|40.81|40.59|40.27|40.045|39.96|39.93|40.06|40.5|40.26|40.23|39.88|40.285|40.365|40.96|40.33|40.29|40.225|40.21|39.98|40.63|41.145|40.93|41.12|40.91||40.67|40.62|40.54|40.455|40.17|40.09|40.37|41.14|41.57|42.18|42.465|42.72|43.21|42.6|42.39|42.49|42.3|42.34|42.2459|39.72|39.43|39.01|39.43|39.35||38.77|39.035|39.105|39.25|40.26|40.37|39.85|39.72|38.97||37.76|37.72|37.4554|37.64||37.785|37.55|37.73|37.74|37.8|37.83
00119|8318|/equities/visa-inc|DOW/SnP500/R1000GROWTH||316.25||316.37|314.5|313.66|311.59|310.92|312.29|312.23|312.41|310.72|311.29|310.9485|310.55|312.44|311.15|307.63|309|294.78|293.15|292.67|296.34|295.78|285.7|284.64|285.09|283.62|286.055|286.53|290.44|291.04|290.93|287.6|282.64|281.3699|278.8|277.67|277.49|276.1|277.615|278.44|277.69|277.64|279.06|275.69|277.98|273.24|274.25|281|288.88|287|291.4775|292.02|293.07|290.9|288.74|286|285.17|286.3981|286.97|280.28|281.5|281.645|282.09||276.99|275.99|271.98|270.95|270.37|269.21|269.5|269.27|268.04|268.3106|268.44|267.39|261.5|261.68|261.6|261.52|260.445|262.03|260.49|262.92|267.96|267|266.36|264.3|262.705|261.2|258.22|257.2|267.7|268.4|270.95|273.62|272.91|270.21|269.24|267.395|263.63|263.48|267.55|271.44|270.545||269.75|268.23|265.77|268.6|270.59|274.46|277.9291|280.39|277.54|278.04||273.9|271.83|271.55|271.855|277.6|274.86|278.56|280.335|277.15|274.93|272.99|273.13|272.76|271.64|271.14|274.462||275.24|277.44|278.08|278.425|280.27|280.91|282.38|281.73|279.99|282.15|281.03|278.79|278.545|277.88|272.78|269.45|269.47|270.91|272.08|274.47|276.77|276.22|283|274.89|273.76|272|273.15|274|274.13|277.91|277|276.48|276.82|278|277.98|277.957|279.085|280.48|279.33|280.89||279.8|281.25|284.13|283.5|290.49|290.96|289.87|288.06|286.23|285.63|289.0405|286.1|284.475|280.77|281.665|281.17|282|280.99|283|284.91|285.66|286.13|284.17|285.35|285.95|284.06|276.97|276.84||281.12|281.12|277.64|278|276.67|277.18|279.66|279.54|276.88|278|278.5|277.19|279.99|278.64|275.07|270.8704|272.78|272.86|271.87|272.35|271.15|268.78|267.1|265.66||265.55|266.19|265.37|263.62|262.62|261.4599|261.04|258.86|260.09||261.46|260.97|259.77|259.735||261.205|259.99|260.82|260.34|259.59|258.37
00120|7997|/equities/wal-mart-stores|DOW/SnP500/R1000VALUE||92.64||92.25|91.88|90.95|90.91|88.64|87.2|88.29|84.85|84.78|85.76|85.79|85.53|85.41|85.42|84.39|85.54|83.77|82.905|82.53|82.44|81.83|82.86|83.08|83.3|83.315|83.34|82.225|81.5496|81.69|81.5|81.66|81.8201|80.51|80.13|80.32|80.5|79.82|80.94|81.115|80.575|80.99|81.53|80.94|80.2875|81.2|81.6|80.91|80.4374|79.61|79.09|79.41|80.26|81.02|80.685|79.905|78.92|78.9|77.47|77.32|77.45|77.48|77.81||77.475|76.47|76.43|76.45|76.205|75.81|76.22|75.58|74.75|73.98|73.605|74.44|68.79|68.61|69.225|68.22|67.9199|68.01|68.63|68.58|70.235|69.8|69.25|69.845|69.9|70.235|70.77|70.84|70.7|71.26|71.33|71.19|71.1|70.24|69.975|70.0299|70.45|70.44|70.25|70.14|70.15||68.25|68.085|68.24|68.0981|68.58|68.5999|67.59|69.04|68.55|68.13||67.87|67.44|67.11|66.76|66.94|66.96|67.33|67.565|67.44|67.15|66.635|65.84|65.9|65.1711|65.21|65.47||65.69|65.515|65.69|65.19|64.76|64.88|64.415|59.94|60.55|61.345|60.58|60.5799|60.845|60.8|60|59.98|59.885|59.41|60.3|60.39|60.39|60.53|60.04|60.35|60.395|59.67|59.935|60.43|60.29|60.7|60.72|60.89|60.76|59.97|60.04|60.04|59.81|59.5|60.1|60.76||60.77|61.05|60.83|60.985|61.526|61.655|61.28|61.07|60.9|61.15|61.44|61.455|61.565|60.71|60.28|61.0699|60.62|60.34|59.39|58.85|59.49|59.76|59.8|59.84|59.2166|58.4899|58.5266|60.4499||57.3099|56.6166|56.2916|57.0233|56.7866|56.5766|56.8499|56.8866|56.6499|56.6699|56.8583|56.1179|55.9333|55.2683|55.1349|54.7933|54.2899|54.3549|54.2833|54.3166|54.5233|54.4633|53.9949|54.1333||53.8483|53.9633|53.8333|53.1133|52.7649|52.6999|53.1799|53.4333|53.1783||52.6933|52.7766|52.6483|52.3299||52.3833|51.6866|52.0466|51.8966|51.6899|51.1533
00121|258|/equities/disney|DOW/SnP500/R1000GROWTH/R1000VALUE||117.74||118.1998|116.42|116.5798|116.34|116.25|114.37|112.5|115.435|115.19|114.81|103.2|101.29|100.9|99.26|99.52|99.55|96.67|96.0188|96.39|96.63|96.71|96.62|96.685|96.8536|96.8|97.1378|97.255|97.45|97.54|97.33|96.79|95.65|95.19|94.61|93.88|94.01|93.74|95.14|95.34|94.09|94.58|95.85|97.57|96.9|95.785|94.44|93.79|93.7|94.01|95.29|94.07|93.25|92.37|90.72|89.3289|88.43|88.89|88.885|89.09|89.665|90.0201|90.4877||90.45|90.7|90.6247|91.72|91.8|90.75|91.3757|90.78|90.67|90.95|89.67|88.925|86.54|86.46|86.38|86.25|86.33|89.2447|91.91|89.56|92.2|93.95|94.835|94.04|92.55|90.55|90.5|90.75|91.69|95.155|96.82|98.06|98.61|98.72|97.49|97.83|97.58|97.2799|97.53|98.29|98.305||99.08|97.99|99.74|102.58|102.28|102.37|103.677|103.08|102.54|101.935||101.76|101.92|100.38|101.07|101.69|102.88|102.845|102.27|101.93|103.08|103.49|104.22|104.08|102.07|102.08|102.8599||102.09|103.01|103.83|103.6999|103.67|103.82|104.03|105.88|105.99|106.6408|107.02|106.13|106.48|107.88|116.94|114.11|112.87|111.99|112.04|113.88|113.0218|112.89|114.18|114.24|113.64|112.715|114.25|114.21|114.5|115.55|116.7|118.28|117.56|118.51|118.52|118.86|120.19|123.6902|123.53|122.3999||123.74|122.0262|120.4|119.41|117.66|117.36|116.51|115.17|114.43|112.96|112.35|114.13|112.95|112.91|111.31|111.08|113.3|115.19|114.13|112.145|112.75|111.04|109.58|108.76|108|108.49|109.22|111.128||112.56|112.92|111.68|110.65|111.0599|110.15|112.77|99.28|99.32|97.37|97.41|97.93|97.57|97.54|97.5|95.53|94.94|95.25|95.89|95.23|93.58|92.51|93.76|93.09||90.83|89.7798|89.82|91.1|91.94|91.32|91.94|92.08|91.475||90.6|90.9799|90.9393|91.2681||92.24|92.08|94.27|93.99|93.71|93.948
00122|8192|/equities/abbott-laboratories|SnP500/R1000GROWTH/R1000VALUE||119.19||120.53|119|118.65|118|117.64|116.77|117.55|117.94|116.35|116.09|116.81|117.3|117.84|117.25|117.49|121|118.25|120.57|119.92|114.47|114.735|114.74|114.83|116.39|117.41|117.15|117.2|118.92|119.85|118.76|119.52|118.36|117.58|117.28|116.85|116.27|115.295|113.61|112.75|113.51|113.79|114.22|114.09|113.38|112.93|114.19|114.41|114.9|114.16|115.66|117.5|118.54|117.68|117.05|117.305|116.72|117.25|116.73|114.34|114.48|115.59|114.83||113.47|113.5|113.42|113.17|113.255|112.78|112.15|111.45|112.09|112.25|111.6|111.33|110.18|108.56|108.4|109.28|111.22|112.35|110.64|112|112.04|110.68|106.83|105.675|105.175|107.14|108.71|107.31|104.33|103.83|102.4|104.145|105.65|103.87|104.16|104.93|104.64|103.08|102.59|103.85|104.07||103.66|103.39|105.51|105.16|105.32|105.65|105.98|106.29|106.93|106.84||104.0908|103.94|103.72|103.7|105.91|107.32|108.98|108.13|105|103.42|103.49|104.13|102.299|102.61|101.77|103.59||104.369|104.91|105.14|103.86|103.8|104.8|105.19|104.83|105.13|105.5|105.67|105.01|106.34|106.6|106.17|106.64|106.66|107.16|106.87|108.19|107.8561|107.455|107.11|108.11|107.9|107.77|107.03|108.72|110.33|110.89|110.5|111.98|111.67|112.57|111.48|111.26|112|112.55|112.42|113.66||114.02|113.7|111.9|110.8|111.98|112.14|113.24|114.42|115.76|115.49|120.34|120.93|121.08|121.42|121.64|121.5|119.58|120.6|120.28|119.455|120.445|120.11|119.5|119.95|120.15|119.25|117.975|117.19||115.49|114.27|112.38|113.11|112.63|112.63|113.35|114.6|114.5099|112.455|114.06|114.5374|114.535|113.92|113.47|113.41|112.57|113.345|115.5|115.64|114.86|114.57|114.5|114.07||114.94|113.73|114.41|113.54|112.52|111.05|111.03|110.25|111||110.73|110.71|109.8|109.73||109.34|108.68|108.82|108.715|108.62|107.97
00123|40041|/equities/abbvie-inc|SnP500/R1000GROWTH||183.54||184.24|181.65|180.19|178.864|172.455|167.91|167.1|166.74|169.63|171.62|172.64|176.63|178.57|201.8939|202.315|206.15|202.42|204.24|204.73|207.32|202.3499|191.16|190.14|189.88|190.47|189.27|189.1|189.38|189.69|191.62|191.035|196.25|196.34|195.2362|194.82|194.885|195|195.0918|195.64|197.05|197|198.97|197.62|196.13|192.87|194.57|195.21|194.3|193.821|194.16|195.58|196.075|196.16|194.59|195.07|197.68|199.47|196.61|194.74|197.13|199.88|199.95||196.5|196.44|196.23|198.3|197.9699|197.98|197.54|197.335|197.48|197.18|194.25|194.99|193.35|191.94|190.57|191.01|190.71|189.59|187.82|189.29|193.91|190.9699|187.5|187.71|186.13|186.85|186.11|176.6|174.59|174.7299|173.845|176.68|175.74|169.85|170.365|171.625|170.35|168.45|168.53|167.717|167.31||167.1|168.63|173.88|171.82|171.555|172.35|173.41|173.41|172.93|172.81||173.01|170.4|169.24|166.9|168.535|170.64|170.75|170.34|168.88|165.98|162.81|163.19|161.64|156.43|156.38|156.35||158.78|160.04|161.94|165.705|166.42|166.49|164.93|164.42|162.25|162.57|161.4399|161.32|162.9|163.99|164.6346|164.25|162.44|163.6923|163.05|161.55|167.46|169.29|169.11|170.365|169.59|166.6|167.44|164.74|163.74|164.7|164.45|169.37|169.96|170.545|171.97|171.04|177.7|181.6|181.03|181.9||182.3|180.58|179.77|179.2|178.99|177.74|179.23|179.93|179.88|180.58|182.04|182.51|182.89|181.26|182.14|182.42|182.16|179.59|179.98|179.19|178.02|179.89|179.53|179.79|178.905|177.34|176.625|178.68||178.92|176.735|174.86|175.2|174.76|175.4|175.91|175.56|173.96|173.13|172.85|167.68|165.8599|164.98|166.76|165.86|165.21|167.95|167.53|165.45|164.87|163.655|162.9497|162.3||163.3|165.12|165.08|163.47|162.77|163.03|162.29|161.75|160.14||155.21|155.63|154.97|155.28||155.46|152.9136|154.21|154.48|154.355|155.89
00124|7884|/equities/accenture-ltd|SnP500/R1000GROWTH/R1000VALUE||365||365.67|364.53|364.15|364.64|363.5|357.33|353.97|355.4999|360.31|372|370.64|362.13|360.64|362.76|362|357.23|347.4199|346.6751|347.9499|347.86|358.83|365.08|366.99|365.445|373.44|372.48|374.86|377.34|377.33|375.51|372.87|371|365.62|363.4|364.47|366.46|360.65|362|367.79|364.45|357.19|354.99|354.06|358.34|363.99|339.75|340.62|339.44|336.35|340.38|339|355.28|354.98|351.4299|352.42|350.72|348|342.25|342.4432|344.45|344.91|345.54||343.45|343.87|343.6|340.99|337.21|333.76|334.07|333.66|330.57|330.43|327.705|325.21|322.07|320.18|317.4699|317.32|319.51|325.74|322.66|317.87|326.68|338.92|333.93|330.4499|328.98|329.81|335.69|332.54|332.2|332.82|335.79|336.25|328.57|325.15|319.37|312.02|302.18|298|299.15|301.95|305.7||306.89|304|304.36|305.545|305.465|305.74|309.9997|312.37|310.35|317.73||289.91|288.6|286.95|289.5471|294.15|294.31|290.52|291.81|293.87|292.31|288.88|287.52|285.39|290.5|296.0996|300.32||307.46|310.99|308.19|307.15|307.07|310|310.59|308.52|312.29|308.8|309.26|308.205|313.4|312.145|306.79|304.96|303.33|303.49|303.01|308.615|309.49|310.2439|315.84|319.81|319.06|318.55|317.77|317.02|315.64|321.6|322.5|327|329.52|334.87|335|333.82|337.99|337.19|338.88|345||346.98|342.36|337.84|336.01|350.47|369.03|381.27|378.33|378.935|375.14|381.49|381.18|382.42|375.56|387.5055|387.51|383.06|384.16|386.98|382|380.4|379.49|379.75|380.3|377.97|372.19|362.38|370.0001||373.43|374.56|371.19|365.76|370.4|372.48|369.47|369.92|371.71|374|374.81|371.2125|372.72|375.245|375.425|374.14|375.73|372.24|370|368.65|364.82|359.78|357.33|356.48||357.655|348.43|345.63|342.76|340.47|339.75|339.8|343.77|350.3||352.91|354.5|355.38|354.93||354.82|349.5|346.63|344.8|343.98|346.96
00125|20846|/equities/acuity-brands-inc|SnP500/R1000VALUE||325.06||326.82|327.68|336.135|327.16|323.23|319.06|322.145|327.62|332.14|335.31|337.99|333.77|334.66|330.67|326.54|331.895|315.11|309.7999|306.74|302.2399|305|303.66|307.49|303.39|299.21|297.655|300|308.33|309.114|308.45|309.65|312.2|309.715|308.04|301.68|306.9|307.92|310.96|307.245|300.38|302.87|303.04|275.95|275.625|273.76|273.055|274.115|275.05|273.34|273.36|272.44|267.87|264.14|261.79|255.875|251.67|251.86|250.38|243.81|247.57|247.81|252.81||255.79|255.24|252.98|253.71|256.64|251.21|244.23|244.125|240.73|240.12|237.22|237.7|234.7|232.95|228.67|229.82|229.25|228.81|228.2|227.03|233.9|252.58|255.5|253.79|251.245|253.58|251.41|257.37|259.93|257.59|258.73|264|266.11|271.52|252.66|248.995|246.94|239.62|239.21|242.62|242.52||246.41|245|244.57|245.78|252.74|240.31|241.01|243.44|245.575|251.68||256.65|260.4385|256.52|259.24|259.42|252.57|254.545|252.37|256.12|255.82|252.62|261.07|259.83|259.055|254.49|262.97||265.61|266.34|265.46|265.23|264.005|265.53|267.47|267.33|263.435|267.06|267.5|266.225|264.874|262.34|260.9|255.24|251.02|251.13|254.83|256.16|254.27|253.29|256.6|255.61|252.27|249.14|251.155|254.38|252.74|261.11|263.66|267.36|268.02|268.55|272.605|272.41|272.425|272.74|262.57|269||269.72|270.95|268.375|268.46|269.2246|270.2|266.05|264.54|265.21|258.795|261.26|261.085|258.55|255.35|257.26|264.3|260.965|258.01|257.8|252.91|252|251.955|250.94|245.835|244.89|242.6|239.57|239.98||243.1|243.03|242.71|238.4|241.87|242.2695|241.89|237.99|237.18|239.25|240.67|240.55|243.4|244.16|242.2|242.1|237.105|233.86|233.195|233.27|231.16|226.56|224.98|224.52||225.67|229.95|230.34|228.2627|207.74|206.2|205.58|204.21|204.39||207.0436|205.85|206.79|204.12||204|204.99|207.9599|205.21|203.43|207
00126|32509|/equities/advance-auto-parts|SnP500/R1000VALUE||44.06||44.88|43.93|43.74|40.88|38.9789|39.55|39.62|40.19|41.12|45.4531|41.46|40.5495|40.6|38.735|39.27|39.33|38.41|38.94|36.41|36.15|37.105|37.09|37.82|37.56|38.148|38.8499|40.5095|41.155|40.46|39.48|39.93|41.42|39.5|37.83|38.36|39.45|39.23|39.92|39.85|39.24|38.32|38.7343|41.18|42.49|40.9|40.96|41.26|41.0542|42.65|43.39|42.9|41.74|41.98|41.51|39.52|38.9|39.47|40.37|41.19|42.67|43.73|45.2||46.62|46.85|48.299|49.05|49.83|51.49|53.89|61.97|61.18|62.22|62.8|63.12|61.37|60.46|60.57|61.33|61.1|60.58|59.53|59.575|61.53|63.68|64.575|63.3|61.72|61.71|61.44|60.22|59.84|60.04|61.35|64.84|64.92|64.11|63.62|63.98|62.12|58.88|59.13|59.99|59.92||61.13|60.73|62.82|63.46|63.37|63.495|65.19|66.08|67.03|66.39||65.155|65.15|63.62|65.47|66.4|63.915|64.32|64.96|65.87|66.18|67|71.09|70.67|67.51|67.86|71.62||70.59|70.12|71.32|73.16|74.5899|74.72|75.89|77.13|76.9|77.485|76.4|75.815|75.32|75.5441|77.0923|77.39|75.01|74.21|75.96|76.14|75.95|74.86|77.6|78.085|79.41|78.79|77.3399|74.495|71.93|72.49|74.75|77.99|78.2|79.85|78.875|79.96|85.3|84.635|85.58|86.465||86.31|85.93|85.11|87.3588|86.555|88.56|85.35|85.35|84.455|81.89|80.1378|80.95|80.25|76.01|75.14|73.99|73.36|72.72|69.94|69.515|69.92|69.47|64.81|63.04|62.05|61.875|62.29|65.07||66.66|64.89|65|65.09|66.47|64.51|65.28|66.76|66.715|67.01|68.85|69.455|68.705|67.7|68.02|67.36|67.73|66.95|69.38|65.7|63.85|62.31|61.987|62.03||64.22|62.65|62.46|62.32|62.61|62.9|61.5106|63.06|63.67||61.37|62.15|61.56|61.57||61.93|61.22|61.35|61.9|62.866|64.6
00127|20280|/equities/affiliated-managers-group-inc|SnP500/R1000VALUE||189.52||191.125|189.78|193.1|190|188.44|185.525|184.525|187.57|187.1625|188.87|187.31|187.1|187.63|185.46|186|189.895|179.55|191|196.89|197.12|199.52|196.165|195.55|193.13|191.01|192.12|193.18|194.25|196.69|196.28|194.275|192.87|190.11|189.83|186.25|186.63|180.2|181.95|182.15|178.93|180.38|177.19|178.04|179.5|178.16|178.845|179.7|180.96|179.28|180.15|178.455|176.37|174.54|170.11|167.885|165.11|165.37|167.54|169.5|170.29|172|172.56||174.08|174.785|173.76|174.16|175.54|176.87|173.465|172.67|171.96|173.93|173.62|172.33|168.25|168.08|165.19|165.6288|163.8|165.73|164.67|164.16|176.07|185.705|189.81|185.6|187.29|177.49|175.765|172.55|172.695|171.41|169.58|174.74|172.75|172.27|169.89|168.66|165.35|159.705|156.73|156.85|156.905||158.97|158.235|158.205|157.23|157.31|158.71|160.64|161.05|157.51|155.835||153.495|152.02|150.53|154.48|158.98|154.85|155.54|157.005|158.8|159.81|162.96|163.25|162.78|160.62|158.74|160.99||160.93|160.28|159.56|159.305|159.73|159.895|161|161.27|159.14|158.7|158.115|158.66|159.28|158.97|161.16|163.21|160.65|160.86|158.7281|161.73|161.47|160.45|162.705|163.35|162.56|159.62|160.17|161.755|160.85|164.68|165.87|167.24|168.76|169.65|168.53|166.27|168.63|166.73|165.91|167.3||167.9|166.43|165.025|164.98|164.19|165.09|163.72|162.93|162.29|162.62|161.3|161.15|159.71|159.5699|161.95|160.65|160.04|159.999|162.075|157.704|157.27|158.32|157.475|158.7|159.65|158.03|156.57|157.3871||157.925|157.79|155.43|155.255|159.15|156.3|155.39|155.975|157.13|159.49|151.07|151.29|151.67|152.35|152.337|152.45|151.27|152.745|153.41|155.5099|153.34|150.59|149.21|147.98||150.08|149.48|148.975|151.12|152.54|150.34|149.76|149|150.96||153.73|153.2|152.9|152.32||152.45|151.78|154.13|153|153.45|153.62
00128|8256|/equities/aflac-inc|SnP500/R1000VALUE||115.07||115.43|114.33|113.98|113.15|112.33|111.16|111.53|112.25|111.91|110.53|111.09|111.14|110.8996|108.71|108.345|109.86|105.59|105.23|106.69|108.24|110.81|110.36|110.585|112.23|112.69|112.64|112.74|114.69|115.44|115.35|114.495|115.13|114.22|113.67|112.76|112.485|112.93|114.97|115.5|114.37|114.32|112.96|112.095|110.97|110.87|110.3598|109.61|110.11|108.105|109.44|110.55|110.25|110.2684|108.8|108.09|108.38|110.25|109.78|110.8|110.86|111.14|110.795||110.68|109.87|109.34|108.26|108.31|107.48|106.64|105.8|105.65|105.39|104.835|103.27|102.86|101.845|101.7999|101.435|101.06|100.04|99.04|99.2|101.7568|104.905|95.97|96.23|95.32|95.245|95.46|94.83|94.64|94.56|94.441|95.4901|94.85|94.455|93.86|93.08|92.54|90.25|89.64|89.83|89.055||89.7399|89.51|90.27|90.21|89.36|89.7|90.93|91.15|90.24|90.05||89.01|88|87.31|88|88.285|88.29|88.75|89.29|89.01|88.67|89.24|89.83|89.91|88.4|87.5|87.5||87.71|87.87|87.845|87.72|88.59|88.41|88.08|87.6|86.58|86.49|86.16|85.555|85.25|85.49|85.1|84.27|84.56|85.32|84.5|84.8|83.86|84.34|84.46|84.16|84.07|83.545|81.325|80.95|80.81|81.52|80.76|82.96|83.49|85.41|85.68|85.8|86.05|85.64|85.8|85.905||86.26|85.86|85.3412|85.085|85.22|85.23|85.12|85.045|85.17|84.5|84.26|84.225|83.45|83.19|82.7|82.91|82.21|80.925|79.8|80.79|81.255|80.97|80.3|80.615|80.56|80.18|79.62|79.42||80.28|80.545|79.07|79.31|78.91|78.365|78.975|79.02|77.3916|76.61|77.62|79.8|86.2|85.75|85.3|85.38|85.39|85.49|84.86|84.9899|84.45|83.7|83.49|82.75||83|82.8|82.68|82.58|82.92|82.825|83.53|83.925|83.2999||82.64|82.59|81.96|81.965||81.85|81.465|81.99|82.24|81.552|81.03
00129|8942|/equities/agilent-tech|SnP500/R1000GROWTH/R1000VALUE||139.095||139|134.81|135.61|134.32|132.19|128.71|127.12|128.09|129.71|134.35|134.87|136.04|137.46|138.665|140.07|143.07|140.79|140.64|140.97|131.44|134.11|132.29|132.23|131.71|133.31|134.3|134.75|138.81|139.52|142.53|142.565|146.66|145.07|145.055|144.41|145.5899|145.24|144.4499|146.56|145.98|147.65|148.19|148.83|150.08|146.96|142.835|143.27|141.15|141.3952|143.44|141|139.775|139.78|137.61|138.62|138.86|138.21|139.54|140|139.06|139.66|143.27||143.27|143.44|142.31|141.2099|141.18|142.27|145.45|140.79|141.535|141.29|140.9|139.99|138.69|137.7|136.81|137.86|137.22|138.085|138.92|136.82|143.17|144.22|144|139.73|137.78|140.29|138.365|134.43|137.66|133.93|132.78|135.21|136|136.1899|133.14|133.4|131.535|127.14|126.24|126.73|126.61||127.66|128.57|131.785|133.039|132.99|135.21|136.01|137.71|134.5|134.65||135.15|132.07|130.74|133|133.635|132.99|133.85|133.3799|134.35|134.2|132.25|132.58|134.065|135.18|146.99|151.19||151.4555|152.47|154.49|154.65|154.95|155.35|154.84|154.55|151.55|150.26|152.81|145.48|143|142.15|141.47|140.95|139.885|140.56|139.65|139.87|138.36|137.21|139.89|139.65|135.02|133.74|134.44|137.46|140.36|143.25|144.66|145.857|145.06|147.43|145.79|145.5|145.26|144.85|144.33|146.5||147.68|147.48|146.2612|148.07|149.28|150.14|147.71|147.57|148.36|148.65|148.25|149.105|149.475|149.28|151.58|149.64|147.44|146.4|143.49|139.15|138.03|139.88|133.18|132.92|133.36|133.03|135.445|135.33||136.27|135.595|132.33|131.64|133.28|135.23|134.82|136.91|136.1|134.95|133.92|133.05|134.62|134.52|132.9|134.23|131.43|132.8|133.94|132.73|131.99|130.73|130.61|130.81||131.61|130.68|131.16|135.645|133.57|131.96|131.495|138|140.59||139.7|140.8114|140.155|140.47||140.36|139.67|141.24|139.89|138.19|138.9
00130|8021|/equities/american-intl-group|SnP500/R1000VALUE||77.71||77.59|76.38|77.265|76.92|76.24|75.65|75.68|76.54|76.86|76.43|76.22|75.7|77.31|77.19|77.12|79.29|77.02|76.61|76.99|77.36|77.99|77.735|78.02|78.02|77.9|77.58|77.37|78.81|79.77|79.25|77.7|77.99|77.93|77.89|77.45|75.86|75.0113|75.67|76.165|72.56|73.02|73.17|73.315|74.085|73.62|74.43|74.24|74.52|73.94|74.65|74.105|74.02|73.7443|73.82|73.2|72.28|73.1|73.23|74.74|77.24|76.78|77.35||77.105|76.55|75.77|75.06|75.96|75.58|75.06|74.42|74.46|74.53|73.969|74.36|73.21|71.92|72.72|72.31|72.64|72.63|71.84|71.23|74.58|77.185|79.94|79.95|78.34|77.7|76.48|77.25|77.1|76.44|77.92|79.86|79.57|78.45|77.87|77.74|77.04|76.13|76.54|75.11|75.06||75.74|75.44|75.34|75.09|75.05|74.71|76.39|76.44|75.42|74.91||74.36|74.01|73.87|74.67|75.06|75.71|76.315|76.7|76.58|77.11|78.16|79.0558|78.85|78.66|77.76|77.93||78.21|78.645|79.52|79.39|80.73|80.77|80.16|79.6|79.61|80.46|80.83|80.31|80.63|80.76|80.13|78.86|79.7|76.62|75.67|75.79|75.025|75.04|75.14|75.68|75.38|74.61|73.595|73.55|74.56|74.84|74.649|74.86|75.6793|78.11|78.24|77.86|78.92|78.95|78.29|78.295||78.7|78.39|77.425|77.12|77.63|77.48|76.8|76.27|76.52|76.36|76.015|76.1|76.035|75.22|74.889|75.48|74.97|74.3|73.255|73.44|73.095|72.53|72.015|72.47|71.92|70.99|69.095|69.423||70.79|70.81|73.276|70.3|70.18|69.23|69.77|69.84|69.36|69.28|70.04|69.465|71.065|70.41|69.69|69.65|69.93|69.66|69.43|69.54|69.27|67.345|67.89|67.4||67.8|67.59|67.86|67.95|69.18|69.23|69.76|69.37|68.88||68.03|67.98|67.215|67.32||67.11|66.96|67.78|67.62|66.79|66.9788
00131|8263|/equities/air-prods---chem|SnP500/R1000VALUE||334.62||336.22|335.68|336.4231|332.6899|330.19|330.65|328.04|328.09|317.42|318.4|313.04|315.65|315.035|314.62|318.63|311.54|308.445|311.2956|312.6|314.31|315.57|317.1145|319.96|322.75|325.8|330.37|330.59|332.425|332.17|329.03|328.72|324.52|320.61|317.98|323.865|318.32|312.43|313|287.15|290.14|292.33|295.72|301.6|302.03|300.45|297.13|297.5253|293.09|288.94|291.54|291.98|291.865|289.97|286.49|280.42|278.49|275.9799|273.95|275.01|275.41|279|278.49||279.27|279.44|279.73|279.81|279.64|276.41|276.04|276.55|275.395|277.38|276.1|278|277.245|277.3391|277.755|280.12|280.1|283.31|282.14|281.06|285.97|296|268.05|267.33|266.37|263.47|260.745|260.26|256|263|267.16|272.7699|271.9199|269.28|261.4733|263.73|262.54|257.72|255.9|255.38|254.29||254.425|251.88|257.905|262.45|265|266.015|270.29|273.93|275.28|275.3652||276.225|275.14|284.57|286.61|283.595|283.16|282.81|281.2|270.1|271.98|271.19|271.55|266.93|261.5|264.17|265.34||266.44|265.195|264.7|267.25|266.43|262.98|258.13|251.77|252.19|253.73|252.92|250.8|248.99|248.96|247.75|247.39|244.13|240.87|237.15|239.54|238.4|235.98|235.08|235.185|234.58|235.72|233.53|230.15|231.115|234.26|235.37|238.225|236.83|239.71|240.82|239.785|241.4399|241.3|243.715|244.65||243.45|243.11|239.14|238.81|237.49|239.57|240.52|246.245|248.87|246.605|247.4|249.11|248.195|249.34|245.99|247.9999|243.89|240.36|239.505|236.49|237.65|234.56|233.91|231.93|233.3|231.85|229.8664|228.23||227.84|228.46|219.38|222.615|223.38|219.94|220.76|219.62|219.98|228.04|260|260.195|261.25|262.27|262.23|266.17|263.73|264.48|264|262.81|260.995|260.46|260.23|263.99||267.66|268.0736|267.31|271.01|272.94|273|273.29|273.06|274.87||274.8878|275.67|275.8|275.82||274.32|271.83|273.505|273.91|274.95|272.73
00132|6460|/equities/akamai-technologies-inc|SnP500/R1000VALUE||94.86||94.53|94.9|94.9|93.2|91.2|88.19|87.42|88.18|89.56|89.54|90.16|91.5|92.18|98.3|104.99|105.26|101.37|101.0563|101.87|101.97|104.13|103.85|103.235|103.71|104.17|105.5|105.98|106.76|106.8|105.17|103.63|104.69|104.71|104.59|103.56|103.19|101.45|101.79|101.59|100.99|100.91|100.75|101.65|102.32|101|101.75|102.49|100.81|99.86|99.78|98.365|99.54|99.43|98.78|97.765|96.75|95.79|97.1|99.68|100.14|100.72|102.11||102.21|102.41|101.71|102.2|102.365|102.48|103.15|102.38|102.59|101.94|101.24|101.89|101.8|101.37|101.655|102.69|93.32|94.86|94|93.5275|95.6|98.46|98.98|98.52|98.98|97.305|98.17|97.29|96.45|96.61|96.1753|97.8|97.63|97.62|96.84|96.25|95.27|93.82|93.05|93.26|90.92||91.28|90.94|90.21|90.47|89.97|89.14|88.85|89.98|89.99|89.85||89.8745|89.425|89.73|88.56|90.561|90.18|90.41|90.67|91.3|91.47|91.705|92.75|92.41|90.89|92.38|94.15||94.67|95.29|95.95|95.33|95.41|96.68|97.235|96.12|94.6|94.73|94.82|102.65|102.16|101.84|101.355|100.91|101.01|102.39|101.755|102.825|102.62|102.16|102.6|102.11|101.94|101.72|101.39|102.245|102.335|104.445|104.39|106.11|107.12|107.6|106.69|106.88|108.18|107.91|108.74|109.98||110.135|109.67|109.1078|109.48|109.96|110.18|109.64|107.85|108.9|108.9|109.89|110.79|110.55|111.785|113.3618|113.14|110.83|111.8|111.5272|111.6|111.07|108.46|108.44|109.49|109.13|108.71|108.28|109.43||112.11|114.67|122|126.78|128.615|129.17|127.335|125.9|125.11|125.2|124.57|124.44|124.62|125.1|124.58|123.94|124.17|125.5|123.27|122.19|120.68|119.56|118.47|118.9199||118.67|117.4|116.32|116.56|116.04|115.21|116.37|116.9|117.42||119.09|119.38|119.915|119.82||120.18|120.105|120.5|120.61|120.06|119.28
00133|39218|/equities/alaska-air|SnP500/R1000VALUE||52.94||53.18|54.1399|53.78|52.67|53.26|53.375|53.21|53.94|54.01|53.6697|52.7|51.95|52.185|51.6|52.15|51.905|48.73|49.05|49.345|50.16|47.46|47.41|47.45|45.97|46.62|45.97|46.04|46.25|45.5499|46.53|46.865|46.2799|44.94|44.735|43.24|43.66|43.35|42.67|43.93|44.18|44.77|45.19|45.57|45.21|44.5|42.81|42.45|42.02|40.06|40.9148|41.12|42.28|41.76|42.05|40.94|39.825|40|39.84|38.26|39.24|36.59|36.55||36.28|36.18|36.0997|36.02|36.11|35.86|35|35.29|35.24|35.14|35.455|35.91|35.77|35.615|34.9775|34.895|34.6|34.395|34.08|33.6|35.56|38|38.75|39.59|39.635|39.64|39.11|38.82|39.265|38.88|38.18|39.05|40.54|40.65|38.85|38.45|37.94|38.01|38.09|38.91|39.78||40.29|40.195|40.62|41.06|41.02|40.92|41.86|41.98|41.335|41.9206||41.58|41.25|40.48|41.42|42.03|41.12|41.38|40.92|42.02|41.9599|42.447|42.86|42.1|41.34|41.33|42.6||42.8924|43.82|44.265|44.01|44.13|44.18|43.745|44.005|44.42|44.74|44.22|43.88|43.47|43.87|44.3|43.2|42.9|43.11|44.13|44.435|44.7362|44.795|45.02|46.12|46.15|45.75|45.76|42.9499|41.24|42.025|42.02|42.72|43.265|43.18|43.54|42.64|44.29|42.19|42.265|43.96||43.265|42.245|40.4408|39.76|39.96|39.88|38.79|38.44|38.4|38.59|39.28|39.37|38.86|37.43|37.62|37.3679|37.61|37.28|37.329|37.43|38.4|38.54|38.85|38.97|39.15|40.4899|39.24|39.69||37.99|38.035|37.395|37.02|37.67|37.25|36.54|36.21|36.45|35.82|36.59|36.42|36.69|37.24|37.25|37.3175|37.96|36.39|36.66|35.55|35|34.97|34.35|34.855||36.24|37.25|37.27|38.61|38.095|38.16|37.25|37.77|39.2||39.84|39.9595|40.26|41.22||41.13|41.06|41.1|40.585|39.52|39.25
00134|32524|/equities/albemarle|SnP500/R1000VALUE||108.6||109.73|109.65|111.7|109.48|110.07|110.18|107.75|104.92|103.625|109.16|111.39|108.13|111.59|100.92|103.8599|97.37|100.44|102.6|99.4|96.69|99|99.38|99.5|96.2|96.1|96.31|96.88|94.95|97.64|97.81|99.67|100.08|102|103.42|104.68|103.38|101.5|105.24|102.1|95|95.63|94.95|98.1|98.25|95.53|90.84|94.845|90.27|88.97|90.37|90.74|91.9|90.12|89.805|89.865|91.81|78.69|79.76|81.4555|85.21|87.19|87.999||94.69|93|88.67|89.7378|91.68|90.8335|87.89|88.85|85.85|83.37|79.88|79.3136|77|77.93|81.66|82.6086|83.31|84.474|84.11|85.44|88.79|99.47|95.9499|93.16|92.45|93.16|94.72|93.17|93.04|93.99|92.925|98.22|99.255|98.09|96.95|99.7|100.195|97.3|98.02|101.65|100.34||101.38|102.5553|97.44|96.6|99.1|100.63|96.11|96.53|96|97.9877||102.5|104.1633|108.59|113.2899|118.8|114.16|114.89|117.56|118.52|120.275|120.63|124.84|125.3|125.94|126.36|129.5||127.7|126.76|128.35|130.8|131|134.75|130.44|137.4958|137|134.29|133.9|133.89|130.88|135.75|131.5|130.93|127.4799|123.06|124.43|125.89|118.07|115.53|115.73|115.93|113.78|114.75|114.93|117.91|119.05|124.74|130.86|130.83|131.74|133.72|133.09|123.74|131.01|129.99|127.79|132.8||132.42|129.02|120.535|122.23|125.13|127.565|126.73|123.3639|125.74|123|123.25|126.9|128.5|125.84|124.2536|123.29|119.83|122.44|140.22|143.19|140.64|133.75|130.32|124.25|122.045|120.4|120.57|122.1||125.85|124.18|114.5|114.82|122.65|116.19|115.3388|115.99|114.03|112.7|115.58|118.1|120.1014|122.99|123.28|122.13|123.37|126.075|127.24|122.79|118.09|121.37|124.6148|127.05||130.124|133.18|134.09|135.12|136.99|138.2199|141.08|142.895|149.61||149.03|151.7899|153.2071|153.09||153.5399|147.33|150.07|151.29|147.42|151.23
00135|29638|/equities/alexandria-real-estate-equities|SnP500/R1000VALUE||111.51||112.42|112.19|112.35|108.32|106.25|104.62|105.23|105.3|107.532|109.43|110.54|111.4775|114.69|114.55|113.98|116.52|114.16|113.05|112.94|113.48|114.8|113.07|114.53|116.9|120.58|121.2|120.65|121.7|122.25|122.67|123.1|122.63|120.06|118.01|115.14|114.41|114|114.41|115.265|116.25|116.695|119.73|120.38|123.765|125.51|125.6|125.22|122.47|121.93|125.5|125.525|125.5399|125.63|125.63|122.47|120.72|120.4|118.97|117.835|119.62|120.36|119.075||119.62|119.33|120.88|121.045|123.25|122.21|118.79|115.89|115.755|115.67|115.54|115.985|114.76|114.04|113.51|113.96|113.84|116.7|117.27|114.1099|114.67|118.74|120.08|119.17|118.38|119.65|116.88|120.99|125.3|126.37|126.55|130.14|129.195|128.805|127.41|128.8269|125.09|117|116.705|117.79|118.0629||118.72|117.18|117.69|117.1|116.42|116.36|118.47|118.69|116.66|116.215||116.235|116.4|117.39|118.2|119.33|114.58|115.105|115.7|116.985|117.7359|118.86|119.52|119.07|117.21|115.49|119.9999||120|122.63|124.445|124.26|124.45|124.6499|125.705|127.17|124.325|122.64|122.03|121.255|118.96|121.56|122.08|122.3|118.36|120.01|118.64|119.17|118.905|118.24|119.825|123.195|118.86|118.45|117.475|118.36|118.5|123.85|123.62|124.7|124.71|129.8099|126.9|124.82|125.955|124.09|124.68|129.34||129.65|127.71|127.07|127.5|129.23|129.75|127.01|124.321|124.83|124.88|124.705|127.42|127.23|128.37|127.99|125.23|125.6748|126.045|126.72|124.41|126.635|124.132|122.1|121.625|123.2|122.26|121.57|119.31||119.91|119.45|114.515|114.01|119.19|118.1805|118.89|118.5|119.52|119.46|122.01|122.53|125.05|124.7|126.805|124.56|123.84|124.43|124.52|124.74|123.91|123.78|126.84|127.07||128.82|128.75|130.15|129.43|130.4|127.78|126.87|126.97|131.36||129.385|128.97|129.54|129.89||131.44|129.6347|131.825|130.31|131.12|133.505
00136|48361|/equities/allegion-public|SnP500/R1000GROWTH/R1000VALUE||142.51||141.84|142.48|143.94|142.67|141.78|139.48|138.82|139.655|141.32|142.4|144.31|143.84|145.939|145.17|142.78|142.775|140.9|140.95|141.47|140.255|140.61|140.7|144.29|146.125|146.4|152.62|151.665|154.09|156.097|152.9375|151.9772|151.235|149.66|147.4|145.26|147.14|147.12|146.36|146.71|146|146.14|146.76|146.16|146.46|145.05|144.83|144.02|142.88|142.78|146.38|146.41|144.49|143.14|141.94|139.25|137.14|136.21|135.99|137.425|137.5|137.85|139.78||139.46|138.92|138.54|137.49|138.61|137.98|135.52|134.71|133.32|133.04|133.12|133.97|131.44|130.72|129.89|130.56|129.87|131.005|129.7|130.275|130.56|139.2|141.9915|141.095|138.68|137.52|133.96|131.79|127.65|126.79|127.97|130.13|128.925|128.29|124.75|123.78|121.785|117.21|115.37|116.2|115.54||116.97|116.49|118.795|118.57|116.39|115.13|118.31|120.06|116.61|117.18||116.77|117.2195|117.325|119.95|122.375|117.87|118.06|117.54|119.02|118.53|119.1|122.51|122|121.215|119.79|122.87||123.6|123.45|123.64|124.15|124.62|126.2466|128.07|128.975|127.61|126.98|126.86|125.9|124.66|125.9399|124.9901|125.33|122.6|123.67|124.74|125.32|125.98|127.77|127.64|127.59|126.81|126.05|126.825|127.65|127.07|129.33|129.91|129.83|131.75|134.335|133.51|132.77|133.92|132.66|132.17|134.41||135.05|135|133.94|134.25|135.47|136.065|135.35|133.285|131.88|131.6|132.69|134.395|133.6|131.39|134.5|131.95|129.38|129.43|129.885|128|129.605|129.815|131.7|129.62|129.86|133.315|132.534|136.91||134.89|133.655|131.31|130.67|133.93|132.95|130.585|127.59|126.45|126.75|128.42|127.27|126.395|127.33|126.89|126.245|125.81|125.43|126.14|125.41|122.505|121.26|119.63|119.45||121.99|122.18|124.365|124.079|124.09|123.3|122.93|123.04|126.48||127.17|127.54|128.43|127.615||126.13|123.2|122.595|119.57|118.3|118.63
00137|32507|/equities/alliance-data-systems|SnP500/R1000VALUE||59.8||59.46|59.16|60.26|58.73|58.1925|58.4|58.13|59.34|58.51|57.54|59.84|60.05|61.67|61.03|62.87|63.01|53.24|51.65|51.2|51.88|52.27|50.975|51.42|51.64|51.52|51.13|50.95|51.285|52.39|53.22|53.28|52.65|51.19|50.96|49.9|50.1|48.95|48.3|49.22|47.315|46.9|47.59|47.6976|47.44|47.02|47.51|50.85|53.19|53.3|54.36|54.09|52.375|49.655|49.21|48.47|47.675|52.75|56.27|58.19|58.31|58.81|58.71||59.66|59.07|57.88|57.2|57.44|56.78|55.63|55.83|55.8|55.48|54.9|54.86|52.53|51.34|51.29|52.09|48.28|46.02|45.85|45.23|49.6888|54.97|55.68|54.9|55.45|55.08|52.93|51.77|52.04|50.7|51.11|52.62|52.18|51.73|49.35|48.24|46.975|46.32|46.46|45.5|45.36||46|46.22|45.53|45.46|43.355|43.57|43.83|45.08|44.41|44.56||41.57|40.8|40.105|40.34|40.9|40|40.8|41.33|41.7872|41.64|41.425|42|41.78|41.455|40.88|42.21||41.945|41.8268|42.73|42.68|42.06|41.73|42.35|42.4|42|41.78|40.785|40.3|40.07|41.28|41.39|41.79|41.38|39.08|37.885|38.09|38.89|36.92|35.8348|35.97|34.85|34.845|33.86|34.18|33.7|34.94|34.82|35.65|35.86|36.59|37.21|35.67|36.96|35.96|36.19|37.485||37.96|37.75|37.28|36.215|38.28|40.86|40.45|39.49|38.45|37.97|38.73|38.49|36.9|38.79|39.19|38.11|38.41|38.805|38.595|38.58|38.635|37.78|37.71|37.08|37.2|37|38.71|38.3||37.91|38.06|37.58|37.12|37.68|35.66|35.4|34.66|34.8|34.895|36.01|37.215|37.65|36.74|36.24|36.065|33.02|31.63|31.67|31.4|30.35|29.92|30.6699|31.34||33.26|32.77|32.81|33|33.59|32.78|32.12|32.65|33.73||33.8|33.71|33.885|33.91||34.58|34.22|34.09|34.115|33.855|34.17
00138|39176|/equities/alliant-energy|SnP500/R1000VALUE||63.572||64.05|63.92|64.19|63.625|63.27|62.59|62.315|61.93|61.04|60.24|60.23|60.525|60.02|57.98|57.34|57.56|58.17|58.135|59.67|60.455|60.06|60.69|61.335|62.14|62.14|61.94|61.32|62.235|62.35|62.49|62.42|61.65|60.48|59.75|59.985|60.02|59.94|59.92|60.37|60.93|61.0152|61.09|61.04|60.86|60.51|60.38|60.76|60.405|60.055|60.11|60.55|60.67|60.51|59.66|59.3|59.22|59.51|59.26|59.06|59.8|59.48|59.22||58.41|57.98|58.15|58.25|58.49|58.25|58.05|57.93|57.89|57.84|57.64|56.95|57.03|56.59|56.26|56.15|56.3|56.72|56.4|58.24|58.69|56.74|55.99|56.21|56.175|56.2|56.79|55.84|55.12|55.36|55.28|56.3|55.95|54.71|53.59|54.19|53.57|52.115|51.88|51.65|51.75||51.45|51.48|51.58|51.26|51.125|50.54|51.09|51.48|51.47|51.06||50.07|50.17|49.91|50.08|50.82|50.25|50.31|50.355|51.43|51.72|52.03|51.7|51.53|50.19|49.475|50.53||50.2978|50.9305|51.98|52.31|52.04|52.07|52.3|52.12|51.735|51.955|51.8|51.745|51.39|51.215|51.03|51.77|50.85|50.9|50.095|49.79|50.3|50.53|50.509|50.32|50.155|49.92|48.945|48.53|48.1|48.51|48.695|48.95|49.175|50|49.595|48.97|49.86|50.04|50.34|50.61||50.48|49.79|48.725|48.94|49.199|49.235|49.2899|49.14|49.01|48.645|48.99|49.34|49.5025|49.97|49.6|49.55|49.28|49.4493|48.585|47.73|48.12|47.79|47.845|48.43|49.02|48.8|49.11|48.74||48.635|48.41|47.755|48.61|48.575|47.995|47.5983|48|48.015|48.38|49.31|49.87|49.33|49.13|49.325|49.2|48.93|49.325|48.805|49.15|49.27|49.3|50.46|50.77||50.62|51.6|52.2675|52.33|52.36|52.33|52.29|52.06|51.925||51.36|51.45|51.05|51.2809||51.53|50.78|51.44|51.29|51.27|51.99
00139|8221|/equities/allstate-corporation|SnP500/R1000VALUE||208.715||209.88|208.23|205.18|205.3499|203.54|198.63|199.5|200.07|198.42|197.91|199.745|199.22|201|198.56|191.2|195.19|185.49|185.18|187.53|195.1|189.76|189.63|189.94|193.12|194.46|193.7999|193.13|195.275|195.72|198.79|195.87|195.87|191.19|188.68|191.76|185.6733|183.91|190.07|190.79|190.505|190.87|191.56|189.88|189.52|190.93|192.97|193|193.97|193.19|192.5|191.56|191.18|191.3|188.64|186.39|184.99|188.17|189.05|188.44|190.17|190.75|191.33||189.26|188.8|187.595|185.52|184.01|181.88|181.3|182.27|181.145|180.84|180.18|184.305|181.3399|173.43|173.03|171.67|171.58|174.75|172.22|176.85|179.96|180.865|173.61|173.91|171.28|171.18|176.22|176.44|175.89|175.71|177.54|179.93|171.04|169.23|167.22|164.26|162.16|160.43|160.895|160.59|159.19||160.74|160.22|161.74|160.955|160.15|160.91|163.045|164.1|161.05|164.545||161.84|158.75|159.28|160.905|163.3|163.54|165.07|166.34|164.53|164.41|164.6|167.71|167.77|165.22|164.56|165.239||164.98|165.85|168.99|170.045|169.75|170.7|169.655|169.24|170.86|173.76|173.03|171.68|171.1599|170.735|170.86|169.06|177.37|173.79|170.68|170.775|170.915|173.08|174.845|176.93|176.1199|173.85|169.53|164.01|166.72|168.855|168.9899|168.88|170.003|172.92|173.59|173.4604|174.5749|173.795|173.7675|173.5||173.47|171.6|171.61|169.66|165.57|162.73|162.86|164.3|163.33|162.71|160.56|160.49|160.7|159.98|157.43|157.105|157.21|157.916|156.45|158.8|160.89|160.96|160.17|160.69|161.195|160.985|161.11|162.95||164.43|162.61|161.76|160.83|160.99|160.59|168.05|159.33|157.855|157.44|158.2|156.53|157.2899|156.855|158.12|159.02|159.36|159.6|156.79|156.32|156.52|153.3|153.88|152.4||151.195|150.595|152|151.36|150.79|150.22|151.46|145.45|143.91||140.39|139.87|138.42|138.69||137.68|135.92|137.87|138.865|139.64|141.95
00140|8044|/equities/altria-group|SnP500/R1000GROWTH/R1000VALUE||57.75||58.035|57.6|57.2|56.84|56.48|56.07|56.49|56.55|56.3198|55.615|55.4|54.715|54.79|54.27|54.455|55.05|54.3|54.05|54.595|54.84|50.67|50.425|50.375|50.105|50.16|50.045|50.12|49.69|49.72|50.31|50.3785|50.34|49.89|49.99|50.745|50.34|50.15|50.14|50.12|50.51|50.93|51.33|51.36|51.37|51.44|51.465|51.375|51.2|50.3979|50.74|51.045|51.59|52.3|52.965|53.22|53.96|54.29|54.2|54.54|54.95|54.76|54.475||53.82|53.465|53.53|53.03|53.08|52.46|51.94|51.86|51.7|51.56|51.36|51.36|51.395|51.16|50.7384|50.66|50.805|50.68|50.125|50.775|51.4|50.04|49.05|50.85|50.725|50.47|50.4699|49.54|49.7295|49.5566|49.64|49.92|49.47|48.18|48.06|47.825|47.135|47.21|46.99|46.37|46.1||46.14|46.1339|46.415|45.62|46.4|46.56|46.59|46.585|45.99|45.55||44.89|44.715|44.55|46.07|46.6|46.5899|46.79|46.99|47.19|46.78|46.85|46.6499|46.33|45.595|45.35|45.635||46|46.105|46.6|46.44|46.25|46.2492|46.215|45.95|45.55|45.37|45.035|44.77|44.4|44|43.83|44.12|44.21|44.175|44.14|43.84|43.94|43.65|43.055|43.04|42.72|42.27|41.43|41.22|41.09|41.46|41.55|41.83|42.03|42.31|42.09|41.7625|42.58|43.0992|43.485|43.87||43.945|43.67|43.4|43.57|43.93|45|44.82|44.98|44.76|44.5|44.365|43.47|43.2793|42.74|42.05|41.72|41.845|40.22|40.69|41|41.095|40.99|40.91|41.14|41.31|40.9|40.51|40.62||40.27|40.56|40.44|40.46|40.617|40.15|40.37|40.76|40.71|41.29|41.61|41.75|40.62|40.57|40.5692|40.5|40.315|40.59|40.505|40.69|40.52|40.61|41.205|41.52||42.01|41.64|42.08|41.86|42.025|41.655|42.05|41.8|41.66||40.395|40.29|40.375|40.52||40.65|40.5928|41.34|42.45|42.385|42.15
00141|8288|/equities/ameren-corp|SnP500/R1000VALUE||95.05||95.69|94.455|94.615|94.46|94.21|92.58|92.3|92.57|91.28|91.445|92.58|92.77|92.69|90.59|88.48|88.55|87.67|86.175|87.37|88.15|86.7865|87.54|88.55|89.485|89.54|89.21|88.03|89.08|88.905|88.88|88.9|88.515|87.39|86.61|87.07|87.06|87.64|87.82|87.925|88.11|87.68|88|87.61|87.055|87.1|86.37|86.5|86.15|85.85|84.49|85.23|85.63|85.83|84.14|84.145|84.15|85.57|84.66|84.03|84.6|84.51|83.78||82.91|82.74|82.7|82.535|82.96|82.59|82.66|82.57|82.9|82.84|82.44|81.59|81.76|81.4925|80.39|80.59|80.91|81.62|81.34|84.4|83.83|81.5|79.56|79.61|78.56|78.48|79.255|77.25|75.89|75.8|75.88|76.46|75.93|73.98|73.83|74.57|73.59|71.84|71.52|70.86|71.19||71.84|71.725|71.77|71.325|71.075|70.2725|71.07|71.27|71.75|71.35||70.7|70.62|70.38|70.57|71.705|71.62|71.805|71.775|72.825|73.53|73.94|74.16|73.45|71.56|70.8|71.93||71.88|72.77|74.38|75.06|74.865|75.3|75.84|76.15|75.07|75.01|75.185|75.16|74.89|74.5|74.42|75.685|75.27|75.14|74.69|74.54|74.845|75.02|74.96|74.96|74.6554|74.12|72.65|72.13|71.43|72.35|72.42|72.86|72.475|74|73.51|73.11|73.89|74.05|74.35|73.86||74.07|73.16|71.74|72.02|72.47|72.565|72.56|72.67|72.31|72.16|72.315|73.01|73.25|73.89|73.6|73.76|73.63|73.81|72.95|71.39|72.3022|71.86|71.63|71.385|72.38|71.13|71.55|70.66||70.08|70.075|68.81|69.35|69.38|68.84|68.33|68.69|68.715|68.88|70.1796|70.86|70.808|70.49|70.12|70.23|69.73|69.669|69.26|69.79|69.97|69.93|71.95|71.735||72.89|73.45|74.335|74.745|74.75|74.355|74.39|74.24|74.01||72.63|72.47|72.26|72.36||73.12|72.65|72.64|72.415|72.88|74.07
00142|44412|/equities/american-airlines-group|SnP500/R1000VALUE||14.7394||14.75|15.01|15.125|14.44|14.575|14.49|14.4|14.435|14.4|14.665|14.55|14.08|14.16|14.03|14|14.17|13.22|13.5|13.66|13.89|13.99|13.86|13.85|13.44|13.63|13.04|13.03|13.1|13.24|12.97|12.92|12.47|11.9476|11.82|12|12.25|12.12|11.6785|11.97|10.94|10.86|11.33|11.58|11.86|11.98|11.175|11.19|11.03|11.12|11.39|11.285|11.26|10.87|11.18|11.135|11.01|11.25|11.225|11.1|11.16|10.78|10.74||10.89|10.51|10.21|10.27|10.445|10.5|10.54|10.445|10.45|10.38|10.14|10.16|9.97|9.82|9.8|9.96|9.91|9.52|9.53|9.59|9.93|10.68|11.03|10.93|10.72|10.755|10.9|10.54|10.74|10.74|10.65|11.09|11.11|11.24|10.77|10.8|10.76|11.22|11.09|11.13|11.19||11.22|11.11|11.41|11.36|11.32|11.33|11.365|11.34|11.34|11.31||11.5|11.4887|11.36|11.47|11.685|11.45|11.57|11.565|11.73|11.765|11.79|11.945|11.57|11.78|12.17|13.905||14.03|14.135|14.25|14.489|14.775|14.99|15.08|15.25|15.36|15.07|14.61|14.63|14.52|14.625|14.75|14.07|13.9|13.81|13.93|14.02|14.09|14.28|14.33|14.4399|14.68|14.275|14.34|13.97|13.14|13.47|13.2988|13.72|14.145|14.065|14.08|13.94|14.35|14.479|15.11|15.61||15.495|15.3|15.12|14.93|14.88|14.815|14.58|14.11|14.17|14.16|14.03|14.18|14.38|14.67|15.1482|15|14.98|14.7657|16.15|15.695|15.79|15.58|15.669|15.48|15.29|15.28|14.86|14.95||14.89|15.145|14.97|14.87|15.1|15.18|14.99|15.03|14.95|14.39|14.67|14.3999|14.61|14.8793|15.39|15.84|15.46|14.18|14.4701|14.08|13.83|13.865|13.21|13.2||13.98|14.63|14.41|14.63|14.67|13.67|13.25|13.17|13.72||13.97|14.04|14.18|14.26||14.4|14.43|14.39|14.45|14.43|14.67
00143|8182|/equities/american-express|SnP500/R1000GROWTH/R1000VALUE||307.79||307.82|306.97|305.8|301.92|294.07|288.33|286.6199|287.52|290.55|290.555|290.61|293.55|294.18|290.1002|293.035|296.83|276.18|272.82|274.7453|274.08|275.07|271.8|271.97|273.17|271.23|273.35|272.83|276.3643|279.2|286.36|281.87|281.42|277.7|277.11|272.9|271.59|272.5|276.31|276.79|271.1|271.39|271.83|271.48|272.68|268.99|268.72|268.5|272.41|271.49|270.1|266.35|267.2184|262.85|260.21|257|254.625|252.5|253.15|253.565|253.17|256.58|257.48||261.75|261.565|258.63|256.68|256.16|252.17|248.92|249.82|254.62|254.11|251.75|250.36|244.09|239.27|238.99|238.34|234.5|236.17|233.18|230.775|244.65|255|256.24|253.68|247.96|246.39|244.96|245.62|248.99|245.61|243.38|253.73|250.84|249.76|244.66|240.2599|239.95|239.45|239.2|239.5|236.7||237.58|236.19|234.8|233.6|230.33|232.49|231.3|233.9|231.11|231.68||229.31|228.465|225.64|223.75|228.4|231.64|233.9225|234.1205|236.4|237.7|240|241.36|240.19|237.32|237.66|238.47||240.07|240.83|243.465|243.575|244.4138|243.19|243.348|242.87|242.09|243.54|243.54|239.38|236.85|236|234.57|233.35|233.95|235.14|239.61|239.12|236.92|238.45|240.55|239.42|235.3699|231.6|221.445|220.28|219.38|222.73|218.275|219.1701|219.5|223.93|224.85|223.12|229.68|227.255|226.97|228.57||228.46|228|226.87|226.99|230.54|231.69|228.06|221.95|221.73|221.595|224.29|223.49|223.4425|222.36|224.895|224.69|219.29|218.9|219.58|220.38|219.74|219.2|218.08|217.54|216.315|215.545|212.69|213.75||214.29|213.12|211.291|210.97|214.01|214.25|211.34|209.15|207.08|206.72|206.97|203.47|205.32|204.44|202.9|204.77|188.33|188.42|186.02|186.77|183.38|180.19|181.6|181.15||186.409|185.36|186.1|187.99|189.33|189.51|188.57|187.49|188.735||188.3|188.07|187.13|186.18||186.3699|185.21|185.65|185.77|182.84|181.18
00144|8036|/equities/amer-tower-corp|SnP500/R1000GROWTH||209.77||209.665|208.83|208.04|205.185|203.51|201.55|201.77|199.11|196.73|196.8099|197.79|195.99|202.16|203.22|200.92|203.15|213.94|214.44|218.92|216.29|217.1|220|225.64|227.91|228.8|226.76|222.4816|228|227.06|227.52|231.05|229.73|221.99|219.68|221.52|222.6872|225.62|223.54|226|231.71|233.05|234.47|232.78|233.5|234.02|238.34|237.02|236.8893|235.34|234.56|240.28|241.46|241.97|238.78|239.5|241.16|243.56|239.215|236.44|235.43|236.125|231.69||225.68|226.25|227.65|226.29|228.39|227.68|220.615|220|220.98|220.9|220.439|221.45|225.22|226.16|225.66|225.395|225.55|229.77|230.65|236.13|236|229.22|222.33|223.46|215.59|214.12|215.86|212.81|212.185|212.43|211.87|214.46|213.18|211.21|211.21|212.19|207.39|197.49|196.2255|197.39|196.36||195.08|195.24|195.905|197.88|195.41|193.2646|197.43|198.71|196.37|194.65||195.98|194.98|197.745|197.5|198.84|196.34|196.07|196.475|200.03|200.89|201.58|197.83|197.19|191.02|186.48|187.71||188.5103|191.57|194.24|194.33|195.09|195.56|196.21|194.255|187.61|186.23|186.71|187.75|181.52|181.45|182.7|184.89|179.7|178.81|176.92|175.56|174.94|173.22|175.44|176.07|172.94|173.01|174.06|173.36|177.95|180.28|179.675|182.28|187.485|192.99|190.4875|192.24|194.8|193.25|193.83|196.58||198.37|197.75|195.47|196.22|194.74|196.55|196.72|196.88|197.83|198.75|202.55|205.05|206.24|208.32|209.16|207.93|207.23|209.61|206.52|202.05|200.8|195.83|190.61|191.375|191.27|189.01|189.66|188.71||187.61|190.725|190.0275|188.7|195.41|194.51|194.25|193.86|192.57|191.69|195.55|198.43|200.87|199|199.3|199.83|201.635|203.4|205.29|206.69|205.14|206.79|210.39|210.8384||211.82|208.74|212.085|214.422|216.215|216.25|217.67|218.99|219.1||216.8|218.32|217.11|216.99||217.11|214.34|214.51|213.23|214.04|212.79
00145|39173|/equities/american-water-works-inc|SnP500/R1000VALUE||138.58||139.49|137.66|139.37|139.7075|139.08|139.17|138.4|136.89|134.38|133.41|133.97|133.87|136.54|136.33|134.63|135.61|137.13|136.455|138.89|139.99|136.905|138.13|139.895|140.26|142.97|142.67|140.99|142.79|142.2|142.5|142.84|142.67|140.72|138.99|136.78|137.8|138.4348|142.05|144.14|146.25|146.98|147.21|146.28|145.6526|144.17|146.01|147.99|149.1|149.13|149.2775|150.16|150.68|149.7805|148.19|147.73|147.975|148.549|146.06|145.56|145.39|145.71|145.24||143.515|142.41|143.335|141.72|142.25|141.145|141.15|141.39|142.11|142.065|142.7|143|142.8|142.7164|142.78|145.01|146.59|146.4|145.65|149|148.16|145.47|142.99|143.92|141.995|142.355|144.3|143.41|141.81|142.2499|142.11|144.26|143.46|139.22|138.56|140.7548|137.22|132.445|131.31|130.81|130.18||129.88|129.8|130.96|129.92|129.47|129.75|132.345|133.35|131.69|131||130.65|130.03|129.685|129.93|130.88|128.865|128.85|129.56|132.16|132.62|133.16|132.22|130.94|126.36|125.29|128.9714||128.93|132.84|134.59|134.38|133.98|134.14|134.61|135.11|135|135.53|135.71|134.78|133|132.46|130.39|128.85|126.09|125.85|123.0975|122.5678|122.21|122.37|121.66|120.55|119.79|119.39|117.57|115.77|115.45|117.42|117.87|119.6|119.33|122.21|120.46|120.03|120.96|119.775|121.47|122.5||122.375|121.72|117.91|118.49|119.06|120.17|118.16|118.33|118.21|118.4|120.645|121.56|120.73|121.07|120|120.42|120.92|122.41|121.875|120.37|119.41|119.21|118.32|118.83|119.9|121.68|122|123.225||123.19|124.34|120.97|122.3524|123.85|122.62|122.01|123|122.89|122.52|124.96|125.36|126.58|125.48|126.35|124.99|123.99|127.29|128.02|127.64|126.25|128.11|130.89|132.77||133.0511|133.575|134.3|134.84|133.14|132.89|133.7|133.99|134.02||133.1|133.28|132.97|132.82||132.95|132.46|133.91|132.64|132.54|133.845
00146|8020|/equities/ameriprise-fincl|SnP500/R1000GROWTH/R1000VALUE||576.83||576.47|574.5408|577|575.37|573.44|566.165|564.31|568.14|567.48|564.915|565.27|562.44|566.72|554.31|566.39|569.47|514.38|508.93|515.45|518.825|521.05|518.16|515.15|507.09|506.7299|523.42|521.725|523.875|524.885|523.6|518.05|517.82|504.82|502.97|495.25|494.24|484.85|489.345|490.235|481.59|482.23|476.18|470.3|471.57|469.39|467|464.56|465.12|465.82|464.47|458.225|453.995|446.205|441.975|436.41|436.255|438.345|438.77|442.155|446.58|446.4|448.665||450.35|444.06|442.93|443.09|444.84|442.715|435.8699|435|434.84|435.46|433.2|428.5|420.93|408.7|406.9|406.95|401.31|401.245|400.4|395.65|411.58|432.6508|434.465|437.65|440.57|444.69|445.51|432.63|422.79|420.17|419.24|424.36|429.905|440.04|449.94|449.505|442.245|440.81|436.57|436.34|434.2155||438.34|434.62|432.82|434.05|433.045|437.845|441.205|446.32|444.99|442.65||437.41|432.84|425.15|427.34|430.8|425.9|429.965|430.74|431.29|427.99|430.98|435.33|436.73|432.14|432.02|442.79||440.98|438.99|438.13|437.35|435.96|439.6|442.09|439.99|436.34|436.3888|434.75|430.295|427.29|426.9599|425.305|420.41|418.15|420.64|416.02|419.98|412.47|412.443|415.25|423.575|425.22|417.9178|416.42|416.27|413.97|423.55|421.52|427.65|430.99|438.86|437.85|435.625|440.665|438.25|436.08|438.25||440.635|438|434.21|433.12|436.48|437.225|433.795|429.2201|427.74|421.85|418.81|417.265|414.49|413.07|416.68|419.24|415.6825|417.43|414.645|410.91|412.54|413.34|410.6|410.71|408.2949|403.75|397.18|398.09||400.76|399.735|393.58|396.43|402.3299|398.2|395.02|393.165|392.455|390.86|392.655|389.7|396.345|394.505|393.31|395.45|402.645|393.595|387.97|388.69|382.255|375|376.42|373.9175||381.84|378.879|378.2|383.35|384.49|384.13|385.615|386.33|379.6296||382.74|383.78|380.21|379.22||379.55|377.06|381.43|382.22|377.895|379.62
00147|8060|/equities/amerisourcebergn|SnP500/R1000VALUE||253.27||251.49|248.51|246.33|247.55|245.83|243.64|243.93|244.29|243.935|249.1|251.1|251.56|251.52|251|250.8|247.39|236.73|236.43|237.865|231.6|231.7|234.73|235.5|235.14|236.95|234.99|235.8|239.11|238.155|236.7|236.89|236.41|226.0275|224.71|222.7|222.4|221.33|220.4987|221.15|222.4|223.6|225.5|225.46|225.24|225.6|226.65|227.83|230.95|232.4868|229.51|231.58|242.06|243.88|240.8|238.08|237.49|239.44|238.33|237.46|238.51|244.595|244.82||239.8|238.39|236.695|236.74|237|241.18|240.84|240.41|239.49|238.96|238.205|238.55|238.855|239.23|240.1|238.219|240|243.85|243.61|246.93|247.66|245.5|244.23|233.07|229.09|228.94|230.24|226.42|226.09|226.06|225.985|226.95|226.7109|225.75|225.52|224.09|222.49|223.32|225.51|224.29|222.73||223.98|223.79|226.98|227.87|232.16|238.3|240.43|241.2195|238.43|237.91||237.81|235.07|232.67|232.62|232.17|234.37|235.27|238.08|236.71|232.36|231.25|230.98|226.64|222.45|219.26|218.06||220.67|220.83|217.8175|221.3|222.54|222.8|223.32|223.535|223.71|226.18|225.67|225.5|228.25|226.89|226.09|224.86|228.792|231.55|240.26|240.86|241.36|241.05|238.79|238.72|239.01|239.91|239.4|239.26|239.77|236.82|236.24|238.44|240.43|241.22|242.745|243.82|246.65|246.75|244.52|243.34||244.64|244.68|244.06|243.305|243.59|243.64|243.83|242.6|240.86|238.34|237.9|239.035|238.2|238.2|238.42|238.31|236.54|236.445|240.44|238.605|236.61|236.94|237.77|239.855|238.07|236.52|234.35|234.46||234.16|234.635|231.97|232.04|231.15|231.645|233.95|239.38|237.43|237.67|237.465|237.03|235.06|220.81|218.45|219.8|218.9|218.82|218.74|219.865|221.31|221.1|221.13|220.74||220.12|219.42|216.17|213.68|212.45|212.11|211.5|212.83|208.7||205.53|205.44|204.29|204.6||203.784|202.68|203.085|202.06|201.8|200.62
00148|39219|/equities/ametek-inc|SnP500/R1000VALUE||196.02||197.375|197.15|198.33|197.83|195.9699|194.06|193.5|193.32|194.64|195.43|196.7|194.27|193.04|191.445|191.18|192.195|182.28|181.01|183.48|184.1725|168.96|168.315|169.03|168.19|167.59|168.64|168.87|170.64|170.73|170.92|170.38|173.12|171.71|171.58|169.15|169.08|167.77|167.71|170.925|169.24|169.38|172.27|172.3|173.87|173.5|172.76|171.69|172.75|171.39|172.7|171.55|170.88|169.54|169.08|167.84|165.52|165.25|165.5|166.99|167.72|168.2|171.11||171.37|170.87|170.86|168.465|169.58|167.91|167.37|166.82|165.86|164.81|163.54|166.32|162.96|162.18|162.57|160.89|159.32|160.25|159.61|156.65|157.65|167|175.97|174.57|173.22|174.03|171.61|171.225|173.43|173.11|173.02|175.52|177.37|177.04|172.97|172.13|170.77|166.18|165.61|167.49|166.83||167.5|166.51|168.09|167.88|167.95|168|171.23|172|169.7425|170.75||171.09|169.03|172.045|174.86|176.06|172.63|173.42|170.5|169.175|168.71|166.94|170.26|169.97|168.24|168.59|174.415||173.865|176.055|174.47|169.39|169.5437|168.33|170.075|170.975|170.95|171.56|171.57|171.27|169.84|169.91|169.23|166.88|171.125|176.22|178.075|178.46|179.01|178.78|181.14|180.41|179.33|178.73|179.6|180.03|180.54|182.805|180.105|181.35|181.69|181.555|182.99|182.655|182.85|182.5|181.52|183||183.89|184.22|183.25|183.38|185.83|186.325|184.21|182.82|183.71|182.97|182.38|182.22|182.35|181.31|182.72|182.21|181.28|180.845|182.17|181.41|180.74|179.67|179.54|180.12|179.23|178.67|175.655|175.365||175|174.9405|173.79|168.13|169.3|168.605|167.83|168.635|167.96|167.58|168.54|165.9|165.76|166.64|165.37|164.97|164.52|166.65|165.26|163.95|162.915|162.46|163.46|163.765||165|165.49|163.84|163.2|162.06|160.94|161.81|162.58|164.575||165.52|165.417|165.11|165.26||165.04|163.79|164.47|164.16|163.585|164.55
00149|13833|/equities/amphenol-corp|SnP500/R1000GROWTH/R1000VALUE||73.39||73.55|73.8|74.925|74.4|73.905|71.425|71.08|70.71|72.18|73.64|72.828|73.99|74.7|74.6|74.18|72.36|69.77|68.51|68.3898|68.095|68.86|69.13|70.33|70.68|70.16|71.2|67.3097|67.53|67.97|68.48|67.5|67.92|67.41|65.72|65.1|65.148|64.535|62.88|62.76|62.875|64.02|65.3|65.19|65.98|66.98|66.555|66.23|66.345|65.99|65.58|65.05|64.28|63.77|64.33|63.73|62.155|61.26|60.9|62.28|62.09|61.55|66.3||67.53|67.7|67.04|66.76|67.63|67.69|67.75|67.4|67.15|66.42|65.955|66.24|65.18|64.83|63.59|62.87|62.51|61.6|60.57|58.64|60.435|63.93|67.07|64.12|64.65|64.78|63.165|64.3|67.32|66.64|67.13|66.5|69.51|70.71|70.65|70.74|70.305|70.25|68.95|68.65|68.25||67.87|67.89|67.9|68.8|67.52|68.04|68.14|68.4|68.78|70.84||69.95|69.39|68.73|69.03|68.97|67.235|67.025|65.805|66.905|66.725|65.53|66.67|66.595|66.82|66.85|69.29||69.295|68.6875|68.145|67.84|67.206|66.64|66.9525|66.04|64.34|63.89|64.3129|63.89|63.53|62.8275|62.42|61.5199|60.515|60.65|61.8|61.0925|60.625|59.74|59.695|57.225|56.33|55.94|56.35|56.525|56.47|57.6474|57.445|58.09|57.82|58.7|59.285|58.795|59.31|58.045|56.635|58||58.5|57.705|57.63|59.795|57.59|57.4|56.095|55.525|55.1575|54.81|55.65|55.445|55.445|55.285|56.055|55.89|55.755|55.775|56.2|55.4375|54.86|54.5|54.0737|54.1|53.8475|53.46|52.585|52.62||53.255|52.885|52.115|51.8875|52.83|52.705|52.4842|52.18|51.75|51.695|52.05|51.23|51.345|51.535|50.725|50.8|50.89|51.5325|49.0975|49.24|48.875|48.385|48.035|48.335||48.515|48.27|48.25|48.12|48.305|47.54|47.61|48.105|48.985||49.85|49.8175|49.825|49.88||49.655|49.215|49.175|49.475|49.57|49.965
00150|8123|/equities/wellpoint-inc|SnP500/R1000VALUE||409.7476||407.73|408.755|409.77|406.73|403.83|400.03|400|403.68|408.7|414.36|415.74|425.255|431.05|431.13|433.38|432.48|421.93|419.61|416.62|413|415.1|417.82|427.955|433.85|428.88|420.59|422.28|435.61|442.99|447.24|497.34|493|510.24|505.54|498.14|494.04|498.59|493.58|501.46|505.745|505.57|524.68|523.555|528.52|523.9|534.345|534.74|542.22|540.285|544.54|544.6|554.03|559.95|552.94|546.81|544.29|545.62|547.98|550.9599|548.09|562.115|567.26||557.6|554.9|555|550.1|550.51|549.74|545.19|545.47|546.8|546.6299|546.33|542.51|539.71|532.2|531.61|532.97|530.125|530.03|531.12|533.86|537.215|538.715|536.5|542.005|531.83|534.22|525.772|514.37|507.4|505.43|509.5|513.74|530.54|555.355|542.46|537.44|534.81|534.7|531.62|532.32|531.035||539.87|538.4|546.57|545.82|537.18|535.71|542.38|542.42|536.11|535.68||535.89|534.73|538.08|549.99|538|537.75|541.22|545.9|542.4|544.94|543.8|544.185|542.37|511.365|515.5|520.86||546.22|547.355|550.34|546.5|547.98|547.99|546.29|541.33|540.22|540.05|543.13|539.3825|539.76|536.89|530.6|528.33|528.605|527.87|534.6|540.64|540|542.07|534.95|538.65|536.91|536.05|539.11|513.64|514.01|505.9|501.31|508.77|513.97|514.5|510.48|508.33|508.14|506.34|506.9325|518||521.18|521.18|518.15|515.83|519.37|515.85|516.435|516|513.105|513.5|510.99|512.76|507.83|508.69|509.235|508.02|506.31|503.47|512.47|500.475|504.98|507.85|509.2|516.61|514.24|514.47|511.525|515.35||514.345|511.205|507.27|513.23|506.98|506.8195|504.08|502.135|495.79|498.23|497.53|496.9925|497.3|492.83|487.29|485.69|480.69|496.99|477.195|474.6|470.77|470.34|483.415|478.58||477.31|482.62|483.815|483.96|484.695|486.47|488.73|487.99|480.66||472.13|470.72|467.66|468.68||467.9|465.165|466.3|469.1284|471.365|476.055
00151|39291|/equities/a.o-smith-corp|SnP500/R1000VALUE||74.67||74.93|74.59|75.91|73.8|73.57|71.93|72|72.63|73.28|73.8|73.495|75.08|75.705|76.28|76.66|77.92|75.99|76.28|76.31|75.83|76.91|77.04|78.25|78.11|78|80.24|80.26|79.6|79.17|80.23|81.92|83.005|82.71|83.2|87.385|87.88|87.865|88.41|88.14|88.02|88.54|90.15|90.84|92.06|89.905|86.12|85.77|84.2|84.19|84.5|84.29|83.245|81.93|80.59|79.42|78.57|78.8108|77.99|78.63|79.95|81.26|83.665||83.86|82.94|82.645|82.3937|83.22|83.09|82.1|81.94|81.11|80.705|80.515|81.25|80.35|79.79|80.41|81.27|81.49|83.62|83.43|82.56|82.46|85.865|85.85|85.98|85.29|84.91|83.33|82.4992|85.07|89.08|89.675|92.445|92.13|92.135|89.19|88.64|86.38|83.13|81.32|81.35|80.6599||81.675|81.1|82.24|83.37|82.67|82.56|84.22|85.59|84.26|84.54||84.65|83.7|82.885|83.83|84.3|81.635|81.53|81.37|82.41|82.35|82.18|83.745|83.77|82.44|82.33|84.815||85|85.375|86.76|85.9|86.44|85.72|87.21|87.83|86.78|86.92|87.36|86.52|85.71|85.83|85.465|84.88|83.925|83.98|84.94|84.34|84.11|83.91|88.77|88.23|87.9|87.44|87.93|86.8|85.75|87.9905|86.58|86.38|86.07|87.1|88.05|88.025|89.69|89.415|88.8999|89.77||89.62|88.87|88.7|89.86|89.82|89.96|87.72|86.82|87.4785|87.905|86.89|86.55|86.07|85.83|87.6|86.81|85.18|84.98|85.64|84.0825|83.48|83.425|82.4|81.9|81.51|80.95|80.48|80.37||81.36|82.16|81.47|80.3|81.6133|80.8|80.82|80.41|78.4591|78.04|79.095|79.7|79.86|80.35|81.8|81.7|81.46|82.23|82.35|82.41|81.63|80.97|81.71|81.12||81.54|80.84|81.0099|79.86|79.495|79.67|80.46|80.87|82.63||82.77|82.44|82.4|82.06||82.03|81.57|81.35|80.93|79.855|80.38
00152|8350|/equities/aon-corp|SnP500/R1000GROWTH/R1000VALUE||394.59||395.33|392.26|390.73|387.37|383.39|381.85|381.305|381|381.74|384.63|387.93|386.87|388.465|386.96|382.06|388.73|369.02|366.34|368.54|372.225|373.15|374.54|380.71|389.21|360|360.22|357.17|359.37|359.89|363.46|359.73|363.115|359.43|356.91|360.95|360.16|355.15|347.15|348.81|349.99|349.78|351.42|347.67|349.87|349.66|349.2|348.01|351.185|349.59|350|351.02|350.55|353.54|349.715|349.24|350.88|352.49|351.02|350.28|349.83|349.87|349.8399||345.43|345.56|342.605|340.93|339.84|340.8|339.9|338.66|337.36|334.75|334.68|333.8|331.2|330.59|329.52|330.72|328.26|330.82|330.91|333.94|331.5|330|329.96|329.775|321.24|323.45|303.78|301.735|302.18|300.84|301.43|302.83|302|299.19|299.815|300.1|299.36|295.44|298.11|300.08|295.88||296|295.87|295.475|294.7475|293.6|293.6135|298.41|299.17|299.04|297.73||301.88|300.1|295.95|296.48|296.05|294.41|289.785|286.89|286.805|285.97|286.17|283.8|281.64|278.49|279.5|281.26||281.65|283.9325|288.76|293.63|294.05|293.18|293.305|288.96|288.635|293.1|294.31|288.07|289.81|288.43|285.7|280.9|284.465|286.16|288.76|284.4|285.88|308.15|311.03|313.79|313.23|311.07|312.015|308.02|306.75|312.1|312.44|316.25|319.467|320.92|320.98|320.56|325.82|329.74|331.125|333||336.06|334.02|331.15|329.27|329.53|328.31|327.24|323.07|321.5016|323.81|321.1|321.36|321.35|318.06|318.01|318.475|318.01|316.56|316.32|316.04|318|317.7|315.43|316.988|316.16|317.415|315.33|315.69||314.9619|315.57|313.04|313.52|315|312.56|307.39|304.5|301.035|298.5|300.75|300.53|301.81|299.96|302.35|301.9|303.75|306.785|309.33|312.25|312.75|308.67|304.87|300.85||300.94|300.04|299.34|294.17|295.93|292.61|295.34|292.9599|292.85||291.21|292.41|290.5|290.9563||291.79|295.05|297.025|315.18|316.33|314.22
00153|8103|/equities/apache-corp|SnP500/R1000VALUE||22.68||23.14|22.835|22.98|22.99|22.59|22.44|22.48|22.92|23.205|22.65|22.265|22.55|22.295|22.25|24.89|24.945|23.84|23.78|23.98|23.91|23.9096|23.825|24.14|25.06|24.82|25.0947|25.4|25.75|25.185|25.01|25.12|25.695|26.98|27.22|27|26.44|26.38|27.48|27.16|26.76|26.41|25.98|25.08|24.59|24.27|25.3599|26.01|25.86|25.25|25.84|25.66|25.29|24.65|24.49|24.05|24.02|24.88|25.36|26.36|26.32|26.96|27.95||28.945|29.47|28.695|28.9|29.11|28.565|28.355|28.73|29.24|29.88|29.3695|29.65|29.22|29.175|29.285|28.675|28.47|28.05|28.195|27.915|30.74|33.41|31.83|31.265|31.35|31.58|31.52|31.085|31.16|31.78|32.25|33.15|32.51|31.69|31.685|30.145|29.89|28.94|29.215|28.875|29.45||29.9099|29.925|29.9458|29.55|29.139|28.99|29.305|29.515|28.42|28.48||28.57|28.2|28.29|29.23|30.49|29.75|29.755|29.36|29.335|29.24|29.26|30.7|30.64|29.859|29.97|30.03||29.94|30.529|30.73|31.12|31.28|31.01|30.65|30.6|30.42|30.62|31.13|30.91|30.74|30.575|30.21|29.79|30.82|31.37|32.495|32.8303|32.59|32.44|32.185|32.38|32.66|32.95|32.745|32.875|32.97|33.8798|35.25|35.24|35.175|35.33|36.045|35.86|35.8406|35.91|35.715|35.485||34.73|33.74|34.8|34.745|34.03|34.1194|33.97|33.314|32.87|32.83|32.95|32.895|31.485|31.24|31.13|30.917|30.97|30.695|30.68|30.665|30.3|30.49|30.47|30.315|30.475|31.2|31.99|31.64||31.91|31.47|30.35|30.46|30.84|30.69|30.81|30.86|30.77|30.2|30.76|31.71|32.52|32.475|32.12|32.265|32.05|31.48|31.1|30.91|30.5468|30.81|31.32|32.2||33.2008|33.0395|32.91|33.94|33.79|34.48|35.13|36.905|36.64||36.35|37.09|37.8161|37.39||36.4|35.96|36.365|36.175|36.39|35.7315
00154|8303|/equities/apt-inv-manage|SnP500/R2000VALUE||8.99||9.03|8.945|9.045|8.875|8.88|8.82|8.865|8.895|8.73|8.625|8.805|8.755|8.72|8.64|8.78|8.88|8.58|8.49|8.505|8.58|8.64|8.685|8.815|8.7193|8.65|8.665|8.585|8.825|8.86|8.79|8.8101|8.81|8.73|8.68|8.69|8.54|8.67|8.74|8.815|8.93|9.06|9.05|9.19|9.36|9.41|9.415|9.41|9.38|9.39|9.39|9.34|9.17|9.295|9.25|9.075|8.935|8.88|8.845|8.91|9.16|9.135|9.27||9.48|9.485|9.4|9.195|9|9.07|8.81|8.76|8.755|8.805|8.795|8.81|8.8|8.765|8.74|8.69|8.83|8.97|8.95|8.98|9.085|9.015|9.04|9.12|9.12|9.125|9.14|9.15|9.2|9.11|9.05|9.125|9.135|9.115|8.82|8.695|8.61|8.41|8.33|8.315|8.36||8.525|8.46|8.37|8.4|8.08|8.13|8.03|8.05|8.04|8.015||8.06|8.06|8.095|8.105|8.29|8.16|8.225|8.015|8.085|8.055|8.04|8.06|7.92|7.885|7.885|8.27||8.215|8.22|8.475|8.41|8.38|8.38|8.36|8.315|8.26|8.1675|8.21|8.32|8.26|8.37|8.29|8.34|8.15|8.06|8.06|8.17|8.15|8.03|8.1|8.18|8.105|7.9|7.825|7.905|7.925|8.185|8.24|8.24|8.255|8.44|8.34|7.89|8.12|7.965|7.91|8.23||8.21|8.13|8.06|8.06|8.15|7.855|7.755|7.54|7.53|7.51|7.57|7.655|7.75|7.79|7.83|7.735|7.675|7.76|7.77|7.64|7.45|7.4|7.295|7.315|7.51|7.97|7.91|7.68||7.71|7.68|7.52|7.375|7.645|7.58|7.545|7.52|7.5|7.435|7.535|7.61|7.68|7.7|7.72|7.73|7.8|7.8|7.82|7.8|7.87|7.54|7.69|7.83||8.025|7.85|7.88|7.835|7.885|7.78|7.77|7.78|7.89||7.97|8.04|8.005|7.945||7.92|7.79|7.915|7.72|7.57|7.61
00155|32331|/equities/delphi-automotive|SnP500/R1000GROWTH/R1000VALUE||55.56||56.89|56.02|57.8|55.1|53.51|53.145|52.8|53.495|54.185|56.48|56.99|57.07|57.11|56.78|56.48|55.91|55.65|57.77|58.95|63.2|70|70|70.97|69.995|71.39|69.74|70.21|72.64|73.47|70.63|71.355|71.37|71.51|71.49|71.68|71.39|70.82|70.94|70.67|69.395|71.915|71.77|72.82|75.41|72.57|71.89|73.43|71.91|70.97|71.87|71.185|71.46|69.58|69.76|67.53|65.6|68.41|69.98|71.8|71.21|70.4|71.51||71.6|71.81|71.12|72.2|73.78|72.71|71.17|70.91|71.13|71.22|69.31|69|68.15|68.5153|67.9811|69.505|69.4|72.15|70.09|69.62|71.18|80.95|71.11|69.55|68.95|68.85|69.21|69.155|69.52|70.2|70.34|75.115|72.685|73.43|72.71|72.86|72.28|70.205|69.98|71.6|70.48||70.89|70.05|71.33|70.52|69.4|69.29|75.74|76.81|75.33|73.388||72.19|71.14|73.8|75.81|77.44|79.47|81.42|81.87|82.47|84.215|85.04|85.35|83.544|82.075|82.25|84.19||82.58|83|82.75|82.5|83.37|82.63|82.92|83.8815|84.4|84.2049|84.74|84.54|83.44|85.56|85.5|81.24|78.74|71.51|71.48|72.7263|71.79|70.895|72.33|70.97|70.45|69.99|70.13|71.885|72.78|74.89|75.15|75.97|77.385|78.99|77.215|76.595|78.955|77.68|77.8|80.81||79.835|78.75|79.6|79.88|80.18|80.66|79.2|78.18|78.59|77.48|79.675|80.32|79.76|78.92|80|79.95|80.23|80.62|78.97|79.67|80.03|79.4184|79.95|77.7|78.27|78.77|77.74|78.17||79.53|81|80.62|81.49|84.23|82.39|82|83.38|85.09|83.47|84.6|83.82|88.89|87.805|87.47|86.47|84.58|83.9|82.875|80.69|79.39|79.44|79.87|80.8||84.5|83.76|83.37|83.53|84.9|85.4|84.35|87.76|91.66||91.319|90.82|90.1|89.88||89.77|89.33|89.53|89.1083|88.45|88.23
00156|8080|/equities/archer-daniels-mid|SnP500/R1000VALUE||54.76||54.48|53.73|53.64|53.46|53.63|53.545|53.82|53.7622|53.88|52.79|52.23|52.09|52.94|52.3727|53.22|53.66|52.01|55.56|55.753|56.04|57|57.76|57.45|57.18|56.58|56.15|56.46|57.17|58.65|58.71|58.53|58.89|58.165|58.4|57.87|57.91|58.56|59.429|59.46|58.64|59.95|60|60.29|60.7|59.46|60.825|61.77|61.74|62.24|62.61|61.05|60.85|60.95|60.4|59.78|59.22|59.61|60.07|60.55|62.05|61.64|60.85||61.115|61.14|61.02|60.845|61.04|60.53|59.32|59.27|59.74|59.84|59.13|59.15|58.42|58.43|58.6|58.5|59.24|59.21|58.66|58.96|60.57|62.67|62.63|63.14|64.24|64.03|64.31|63.04|63.99|64.39|64.92|66.08|65.79|64.68|64.5|64.74|65.165|64.29|64.24|63.47|62.59||62.69|62.155|61.41|60.93|61.21|61.17|62.03|62.27|61.5|61.1||60.4201|60.28|60.93|61.065|61.91|61.6|62.205|61.49|62.14|62.13|62.51|62.8|62.45|60.515|60.59|61.16||61.26|62.48|61.975|61.55|61.56|61.905|62.12|61.32|62.98|63.69|63.055|62.67|62.48|61.63|60.245|59.68|59.46|59.77|60.78|60.785|61|61.9492|61.81|62.2899|62.96|62.91|61.88|61.11|60.72|61.58|62.5|64.08|64.07|64.09|63.945|63.625|63.68|62.9|63.275|63.3385||63.42|63.17|62.61|63.0799|63.09|62.985|61.77|61.23|61.1|59.78|59.59|59.32|58.46|55.56|55.24|55.83|54.39|53.73|54.39|54.75|53.88|53.48|53.78|53.6|53.92|53.91|53.93|53.85||54.52|54.73|53.32|54.17|53.86|53.26|53.04|53.1699|54.02|55|56.83|56.79|56.26|56.15|55.15|52.49|53.11|54.27|54.19|57.76|68.81|68.85|69.51|69.85||70.51|69.76|70.8864|70.99|71.08|72|73.25|74.02|73.23||72.41|72.48|72.36|72.6||72.135|71.2226|73.45|74.17|75.6|76.62
00157|992959|/equities/arconic-inc|SnP500/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00158|39263|/equities/arthur-j.-gallagher---co|SnP500/R1000VALUE||316.72||315.73|314.44|306.49|308|303.67|296.74|293.77|295.6099|296.935|299.415|299.71|296.115|297.01|297.07|292.67|293.88|283.19|282.94|283.11|285.83|286.67|287.78|287.53|287.49|290|289.76|289.95|289.93|292|292.84|290.2|292.97|290.47|288.455|297.76|295.54|294.32|290.35|290.05|287.39|286.29|286.45|281.93|280.6631|281.21|282.41|282.68|282.76|281.13|292.025|297.11|300.94|301.035|298.17|297.173|297.87|300.66|299.9|296.75|298.22|298.24|296.1||293.13|293.71|294|291|289.09|292.7638|292.1|290.2|289.3577|287.91|285.78|286.455|285.2|283.14|284.12|283.99|284.08|286.9|284.72|287.49|290.31|287.18|287.6|286.0087|283.6152|283.9|277.78|276.835|276.38|273.595|272.94|272.33|272.91|273.45|273.36|274.97|270.38|268.52|265.7|266.25|265||263.62|262.045|261.08|261.425|260.13|259.62|266.39|266.28|264.9|264.7||264.26|262.23|262.5|261.1|259.55|256.995|255.43|253.86|254.1175|255.85|255.41|254.57|253.93|250.27|247.9099|250.53||252.4|257.09|259.345|258.37|258.57|258.195|256.28|253.135|251.09|251.9799|251.28|248.175|247.0099|245.09|243.05|239.49|241.57|240.998|235.17|234.32|238.7|237.57|238|239.12|240.025|236.76|235.97|232.51|233.5939|237.44|238.695|240.08|241.99|244.95|244.33|245.96|247.23|247.42|248.69|249.8||250.91|248.64|248.055|247.2083|251.39|255.69|256.1|255.14|255.39|255.52|255.71|255.69|255.52|252.85|252.07|250.9|248.82|245.54|243.24|244.025|245.09|245.975|243.7|246.29|245.555|245.28|243.03|242.6||241.72|242.03|238.93|237.97|239.31|239.1796|238.14|236.94|237.87|236.64|234.32|232.28|233.825|231.19|233.47|235.99|240.8|241.168|241.27|239.845|239.933|237.73|237.64|236.9||234.85|232.26|230.25|227.455|229.03|227.52|228.805|227.64|226.44||225.222|224.445|223.35|222.81||223.295|222.96|223.98|228.54|228.895|225
00159|8061|/equities/assurant|SnP500/R1000VALUE||228.615||229.44|229.08|230.55|227.16|225.47|222.67|220.455|221.94|219.055|215.87|214.5|212.805|214.82|209.73|208.67|207.235|193.335|192.5773|194.65|196.75|196.74|194.77|194.99|195.57|195.27|194.65|194.12|197.07|198.8|198.765|197.69|197.39|193.19|195|193.67|191.61|190.36|197.16|198.31|199.66|200.63|200.03|201.07|201.55|200|197.97|198.48|198.62|195.45|195.56|196.99|195.79|194.87|192.95|191.91|191.649|194.17|195.94|196.375|197.89|199.5|197.6762||196.755|197.265|195.5|194.51|194.745|193.69|190.24|190.8199|190.817|189.77|187.445|187.59|186.31|184.66|178.87|177.59|171.45|175.17|171.6|173.98|176.225|176.495|176.48|176.56|175|173.91|172.83|173.64|172.69|170.89|172.81|176.68|174.13|171.82|171.9175|169.17|166.66|164.87|163.44|163.21|163.54||166.745|166.38|168.175|168.88|167.945|165.62|169.97|170.32|170.03|170||169.55|168.32|167.41|168.87|170.21|171.92|173.57|174.59|173.765|173.42|172.64|175.28|173.5|171.22|171.34|168.915||169.02|170.7099|171.32|173.01|175.75|176.555|176.99|177.81|178.31|179.81|180|179.905|183.75|181.38|180.52|176.97|176.39|177.075|175.795|175.84|173.635|177.81|177.38|176.575|175.435|173.875|172.085|171.38|173.8|176.8867|174.415|176.98|179.79|182.47|182.895|181.05|186.34|187.29|188.98|188.645||189.48|187.44|185.429|182.73|180.305|181.44|181.18|179.82|181.46|181.33|180.82|182.02|181.13|178.615|179.42|180.43|181|179.87|181.4|181.45|182.41|183.135|182.27|179.935|179.2|177.8|175.4|176.42||174.825|173.64|173.25|173.4595|174.715|175.06|176.82|179.41|169.6|168.73|169.66|169.46|170.76|171.06|170.3306|171.99|171.48|170.1899|170.02|168.97|167.99|167.01|168.05|165.63||167.2017|166.725|164.16|165.785|169.045|170.525|172.16|173.605|170.29||168.75|168.22|167.44|166.86||166.89|165.73|167.9638|167.74|165.93|164.185
00160|244|/equities/at-t|SnP500/R1000VALUE||23.305||23.38|23.11|23.32|23.29|23.15|22.9|22.92|23.2|22.75|22.46|22.39|22.29|22.48|22.43|22.39|22.39|22.17|22.25|22.73|22.595|22.255|22.36|22.15|22.41|22.48|22.58|21.62|21.97|22.06|21.77|21.76|21.61|21.41|21.445|21.68|22|21.98|21.91|21.98|22.225|22.24|22.15|22.065|21.935|21.76|21.74|21.66|21.595|21.62|21.7|21.995|22.1|22.34|21.67|21.64|21.615|21.86|21.6|21|20.83|20.87|20.45||19.91|19.85|19.91|19.795|19.94|19.76|19.58|19.59|19.58|19.51|19.36|19.575|19.66|19.56|19.56|19.595|19.48|19.5199|19.3|19.12|19.99|19.63|19.32|19.03|19.015|19.3|19.74|19.23|18.61|18.77|19.24|19.33|19.19|18.86|18.87|18.85|18.87|18.75|18.98|18.9|18.8||18.915|19|19.32|19.13|18.79|18.81|18.73|18.7|18.455|18.16||18.2|17.7|17.745|17.68|18.04|17.95|18.04|18.22|18.45|18.32|18.36|18.33|18.27|17.64|17.31|17.525||17.61|17.51|17.51|17.52|17.56|17.41|17.37|17.44|17.34|17.34|17.22|17.19|17.2|17.21|17.04|16.92|16.99|17.1|16.98|17.28|16.88|17|17.03|16.53|16.73|16.525|16.345|16.25|16.23|16.54|16.46|16.695|16.79|17.08|17.46|17.54|17.88|17.71|17.695|17.535||17.7|17.59|17.28|17.13|17.2|17.2699|17.31|17.315|17.32|17.14|17.17|17.435|17.34|17.44|17.32|17.3|17.22|17.355|16.985|17.05|17.12|17.04|16.85|16.83|16.86|16.77|17.01|17.13||17.07|17.22|17.09|17.2|17.06|16.88|17.3|17.62|17.77|17.87|17.98|18.155|17.82|17.59|17.28|17.38|17.19|17.039|17.25|16.9|16.78|16.42|16.63|16.6||16.62|16.8|16.9|16.98|17.485|17.515|17.3|17.375|17.38||16.83|16.87|16.617|16.61||16.73|16.51|16.611|16.62|16.75|16.655
00161|8282|/equities/autozone-inc|SnP500/R1000GROWTH/R1000VALUE||3232.99||3194.45|3157.53|3164.7251|3114.9299|3083.3899|3121.45|3141.27|3176.905|3150.79|3200|3195.8701|3218.7051|3182.5601|3172.6499|3205.05|3232.9399|3071.9199|3051.97|3026.918|3029.1499|3066.47|3108.01|3139.28|3172.5725|3171.1799|3196.55|3201.417|3223.49|3197.21|3158|3136.78|3160.605|3167.26|3138.99|3156.4399|3159.8101|3102.49|3096.8|3089|3079.2869|3199|3182.46|3200|3207.75|3198.4351|3119.98|3097.8101|3064.7949|3056.5601|3088.01|3103.51|3142.085|3157.6201|3140.3|3126.03|3123.1499|3134.8701|3151.02|3159.6899|3166.4299|3169.73|3185.73||3234.02|3231.8501|3211.3301|3187.27|3178.1499|3192.6899|3189.4751|3213.24|3208.76|3205.9075|3227.3999|3207.73|3225.5801|3168.8789|3164.45|3173.27|3168.96|3163.8799|3190.5|3192.1699|3178.7949|3158.6799|3145.5935|3116.6799|3102.5801|3115.1799|3048.8999|2950.73|2967.8201|2976.1399|2973.71|2990|2996.47|3007.6499|2960.24|2955.585|2885.1499|2859.51|2836.6499|2863.48|2841.8701||2870|2870|2956.3501|2989.1499|2955.4099|2936.6399|2986|2992.5701|3054.5|3029.8799||2986.52|2943.8201|2838.3201|2830.0925|2823.25|2818.7|2800|2810.6499|2785.05|2803.5|2801.8899|2794.3401|2790.3799|2783.655|2787.95|2803.25||2797.0901|2789.1299|2825.7|2895|2941.8301|2933.8501|2942.9299|2938.72|2950.6851|3003.9299|3005.6001|2990.79|3004.905|3008.3308|2976.51|2987.1101|2972.54|2970.8501|3005.1899|2998.78|2962.74|2952.55|2994.2549|2990.4399|3004.96|2999.8601|3005|2949.4551|2926.3|3007.5601|3006.73|3031.79|3040.7|3078.1001|3113.46|3121.0649|3161.49|3189.0149|3198.49|3182.1399||3198.5901|3212.52|3206.3701|3237.4299|3256.3701|3236.1299|3192.2|3161.4351|3147.3501|3133.0701|3119.04|3105.54|3075.2|3069|3119.54|3152.6599|3130.25|3113.8362|3088.8501|3038.6799|3025.96|3017.3101|2956.845|2785.1599|2775.2251|2778.98|2740.105|2733.55||2746.6799|2742.55|2740.3601|2761|2709.1001|2742.3101|2798.5601|2855.21|2820|2810.2|2841.8101|2800.135|2840.8|2849.99|2806.7051|2780.24|2759.9299|2770|2783.52|2779.9851|2774.99|2724.99|2692.625|2671.3999||2577.22|2548.6201|2542.9099|2546.3501|2560.8999|2575.49|2584.7771|2612.3201|2623.5801||2585.8701|2583.5|2581.355|2605.99||2645.48|2634.3501|2661|2661.98|2639.0801|2634.6201
00162|8135|/equities/avalonbay-comm|SnP500/R1000VALUE||239.1842||239.29|236.4929|236.157|233.5199|232.01|229.97|229.76|230.74|230.1|234.77|234.12|232.5|235.08|235.44|228.74|231.02|226.44|219.04|223|226.105|229.07|229.54|229.17|229.998|231.38|230.31|225.775|226.54|227.72|226.14|225.95|226.24|222.32|219.91|219.655|218.97|219.72|219.71|221.555|223.32|223.33|226.25|225.53|228.01|229.765|231.97|232.38|233.84|230.8|231.89|233.52|234.45|236.26|234.8|232.33|230.31|229.61|226.06|223.82|230.02|230.04|228.34||226.18|223.95|224.23|221.565|222.97|221.92|218.14|217.3|216.86|217.13|215.75|215.82|214.5|212.84|210.05|210.99|210.34|211.86|209.96|211.09|218.79|213.89|208.13|209.185|209.14|207.76|208.735|209.27|209.506|210|210.01|211.2|209|206.01|205.33|203.79|207.87|205.035|205.4|203.98|203.31||204.915|205.26|206.55|208.45|206.38|205.38|207.02|208.1199|204.21|202.46||203|202.12|201.961|200.35|201.14|199.31|200.51|198.345|199.03|198.54|197.99|195.73|193.15|190.67|189.57|196.94||195.925|197.19|200.69|198.65|199.6064|199.54|199.86|200.705|198.9|198.6|198|197.35|196.66|196.74|196.175|195.44|193.71|191.03|191.33|193.29|196.07|191.68|192.5|189.82|187.67|184.555|182.79|182.18|180.21|185.08|185.86|187.725|186.42|188.95|186.7074|181.81|183.04|180.65|180.93|185.33||186.72|183.99|182.56|184.19|185.4|186.22|184.14|183.47|184.655|184.48|185.35|186.92|185.43|187.32|187.041|186.405|184.84|185.44|185.29|178.485|178.89|177.6|176|176.74|176.38|178.4|178.71|178.16||177.87|177.98|174.32|172.28|175.67|174.63|174.78|173.81|172.97|173.405|177.185|178.68|182.73|179.585|179.08|177.65|178.115|181.03|182.025|182.24|180.915|178.96|180.555|182.26||185.65|184.135|184.495|184.24|185.14|184.33|184.57|186.88|188.27||189.58|189.67|189.62|188.81||189.46|188.25|190.33|191.5|190.61|190.68
00163|8097|/equities/avery-dennison|SnP500/R1000GROWTH/R1000VALUE||206.8953||207.78|207.74|207.99|202.9|199.76|198.6|198.95|199.01|200.155|202.96|204.0063|205.76|206.26|206.83|208.16|209.83|207.11|208.74|208.31|209.65|209.19|207.785|209.28|207.38|206.315|220.025|215.4|216.9627|221.54|222.16|219.58|222.1|220.7|218.6125|215.85|216.49|215.59|215.49|214.99|216.3125|220.565|221.63|222.79|224.38|222.75|219.6|219.91|216.03|216.15|216.55|220.56|222.97|222.88|221.24|219.945|218.62|220.93|220.32|220.2|221.15|221.15|222.3||222.21|220.57|220.425|219.21|221.055|219.13|216.34|215.66|213.4|214.41|213.555|213.75|209.81|209.69|208.3|208.05|208.31|208.865|208.4|211.11|212.52|217.695|218.58|216.87|215.4|214.03|214.115|219.52|233.475|224.77|224.14|226.085|224.94|223.68|222.42|221.93|220.5|216.77|215.16|217.7374|216.41||216.93|215.21|219.52|224.8|224.77|224.97|230.88|231.53|227.36|228.16||230.43|228.71|228.5399|228.84|228.4|225.26|225.56|227.795|228.26|228.19|227.77|229.28|228.1|224.19|223.23|227.15||228.7738|229.75|229.98|229.21|227.26|226.61|226.89|226.77|226.04|227.3|228.13|228.145|225.5479|225.26|223.62|222.615|220.4999|221.945|219|222.23|220.61|217.75|224.6|212.24|213.3499|212|210.95|213.32|212.085|215.485|214.8144|216.54|217.98|219.72|220.31|218.69|223.92|221.58|222.645|224.38||225.255|224.24|223.07|217.61|219.2|219.76|217.27|216.22|217.155|217.92|216.47|217.815|217.01|216.63|218.39|216.8|216.985|217.75|219.57|217.84|216.92|215.14|215.59|214.98|217.53|216.44|211.095|211.53||211.71|208.93|206.46|204.71|208.46|205.15|204.52|203.25|199.07|198.85|199.66|201.66|203.77|202.31|201|201.585|202.98|203.17|204.51|202.62|200.71|198.61|196.54|196.45||198.34|196.83|196.21|195.52|196.525|197.27|197.26|199.34|201.02||203.29|202.98|203.31|202.415||202.74|203.695|202.58|201.03|199.56|200.275
00164|8320|/equities/baker-hughes|SnP500/R1000VALUE||44.06||43.92|43.93|44.64|44.92|45.17|44.37|43.1493|43.7899|43.72|43.3|43.845|44.495|44.32|43.67|43.185|43.23|38.98|38.36|38.29|38.24|37.62|37.47|37.67|37.735|37.19|37.5|36.65|36.905|36.9433|37|36.91|36.91|37.695|37.835|38.04|37.855|37.665|38.2993|38.03|37.98|37.69|37.035|36.49|36.25|35.65|36.66|37.14|36.64|36.45|37.05|35.215|34.765|34.07|33.925|33.75|33.31|33.72|34.22|34.59|34.46|34.71|34.56||35.24|35.725|35.175|35.46|35.8251|35.37|34.76|34.68|35.18|35.49|35.14|35.36|35.13|35.04|35.72|35.25|35.315|35.49|34.75|35.6|37.67|38.58|39.05|38.67|38.585|37.78|35.84|35.8|35.83|35.96|36.35|36.56|36.61|36.61|36.21|34.8|34.59|33.99|34.175|34.24|34.64||34.94|35.3|35.44|35.3|34.76|34.85|34.915|34.53|33.21|33.05||32.49|32.13|31.61|32.28|32.6|32.29|32.585|31.85|31.84|31.9295|31.98|33.52|33.53|32.53|32.32|32.685||32.43|32.36|33.12|33.525|33.54|33.55|33.24|32.94|32.785|32.7825|32.925|32.79|32.475|32.26|32.34|32.07|32.36|32.73|33.105|33.23|33.23|33.45|33.78|33.15|32.75|32.785|32.565|32.55|32.42|33.39|34.22|34.285|34.27|34.51|34.52|34.6179|34.32|34.145|33.77|33.68||33.69|33.215|33.35|33.77|33.91|34.125|33.55|33.32|32.54|32.45|32.21|31.945|31.62|31.39|30.91|31.06|30.8591|30.19|30.03|30.13|29.86|29.75|30.05|30.39|30.09|29.47|29.4|29.09||29.32|29.39|29.215|29.55|29.595|29.46|29.455|29.69|29.62|28.94|29.14|28.88|29.49|29.525|30.315|30.59|30.6|31.1|31.66|31.145|31.01|30.98|30.92|31.41||31.78|31.5|31.64|32.38|32.77|33.55|34.2|34.195|34.65||34.3|34.4348|34.925|34.88||34.405|34.12|34.68|34.43|34.85|33.6
00165|8048|/equities/ball-corp|SnP500/R1000GROWTH/R1000VALUE||62.91||63.35|62.51|62.87|61.94|61.1384|60.44|60.63|61.17|61.93|63.165|62.635|60.865|60.835|60.79|60.8|61.735|60.17|59.99|60.87|64.8|64.26|64.245|65.06|64.895|65.44|65.75|66.3|67.2|67.84|67.355|67.49|66.91|65.69|65.31|64.96|65.055|64.35|65.43|66.13|66.25|67.5|68.12|67.95|67.87|67.38|67.39|67.4552|67.28|66.98|67.56|67.72|67.82|67.04|66.37|65.885|65.21|64.85|64.96|65|65.175|65.96|64.2||63.88|63.87|64.18|64.32|65.12|65.02|64.02|64.01|63.66|63.93|63.49|63.26|63.61|62.89|62.72|63.49|63.64|64.265|64.56|64.36|64.8|64.875|64.53|63.42|63.67|63.42|62.97|63.13|63.7|61.5|61.72|62.7999|62.64|62.22|61.72|61.48|60.89|59.87|59.67|60.46|59.855||60.425|59.72|60.56|61.5|61.52|61.775|62.6|61.87|61.37|62.07||66.97|66.61|66.165|67.21|68.849|68.3|68.42|69.715|70.07|70.05|69.275|69.73|69.52|68.73|67.35|68.88||69.13|70.28|70.235|70.43|70.73|70.54|70.8|70.97|70.155|69.83|69.81|70.46|70.105|69.66|69.59|68.925|69.15|69.77|71.32|70.82|70.75|65.81|65.59|65.95|65.93|65.04|64.8|64.41|64.54|66.44|66.18|66.78|66.81|67.63|67.09|66.78|67.03|67.54|67.51|67.97||67.85|67.39|66.73|66.7|66.3|66.08|65.58|65.305|65.465|64.77|65.13|65.75|66.2425|66.4|65.75|65.285|64.48|64.845|65.5|64.35|64.5|63.33|63.55|63.29|62.94|61.85|61.88|62.51||62.68|62.48|62.58|60.125|60.66|59.26|59.57|58.71|58.38|58.71|59.85|59.75|56.87|57.09|57.02|57.79|56.89|57.48|57.36|56.43|55.57|55.17|55.48|55.97||57.265|57.67|57.51|57.28|57.87|57.44|56.87|56.27|57.4||58.28|58.54|57.97|57.92||57.619|56.8|57.21|58.12|58.87|59.67
00166|243|/equities/bank-of-america|SnP500/R1000VALUE||48.08||47.98|47.84|47.74|47.22|47.05|46.64|46.615|47.02|46.84|46.16|46.48|46.45|46.5175|45.5|45.23|45.55|42.01|42.02|42.43|42.55|42.9|42.81|42.745|42.98|42.66|42.47|42.405|42.41|42.645|43|43.1|43.3615|42.1799|42.17|40.13|40.385|40.145|40.435|40.25|39.27|39.54|39.56|39.79|39.9|39.715|39.41|39.98|40.44|40.73|41.045|40.12|39.8|39.21|39.09|39.33|39.03|39.84|39.705|39.875|40.94|40.95|40.9||40.86|40.34|40.27|40.125|40.2|40.17|39.29|38.995|39.24|39.745|39.42|39.68|38.915|38.48|38.7299|38.45|38.415|38.585|37.31|36.955|38.53|40.45|41.38|41.89|41.878|41.96|42.295|42.75|42.78|42.87|43.56|44.24|44.44|44.4|42.23|41.915|41.9|41.76|41.83|41.04|40.955||41.2|40.96|40.34|40.055|39.35|39.35|40.07|40.34|39.905|40.31||40.02|39.53|39.48|39.35|39.88|39.35|39.84|39.96|40|39.99|40.135|40.19|40.08|39.12|38.9|39.74||39.78|39.84|39.81|39.75|39.47|39.49|39.36|39.24|38.79|38.78|38.78|38.42|37.82|38.145|37.79|37.53|37.49|37.505|37.67|38.06|38.31|38.27|38.495|38.42|37.91|37.12|35.99|35.75|36.17|36.76|36.09|36.75|37.23|37.77|37.58|37.34|37.96|38.015|37.575|38.35||38|37.845|37.235|37.275|37.61|37.6|36.88|36.39|36.085|36.01|36.22|36.445|36.15|35.93|36.13|35.9|35.79|35.715|35.42|34.65|34.65|34.6|34.43|34.22|34.05|34.07|33.74|34.09||34.15|34.24|33.18|33.31|33.97|33.25|33.275|33.26|33.36|33.29|33.71|34.25|35.1|34.89|33.65|33.675|33.45|33.34|32.82|32.99|32.23|31.77|31.99|32.51||33.19|33.5|33.63|33.84|34.3|34.69|34.31|33.77|34.07||33.995|33.97|33.95|33.96||33.67|33.45|33.705|33.67|33.79|34.02
00167|8352|/equities/bk-of-ny|SnP500/R1000VALUE||82.72||82.08|81.4|81.62|80.23|79.1999|77.9719|78.44|78.68|78.425|78.31|78.75|78.82|79.13|78.14|78.1899|80.29|76.21|75.62|76.34|76.21|76.95|77.09|76.98|76.6|76.73|76.4|76.08|76.29|77.75|78.03|77.47|77.67|76.61|76.15|74.47|74.2|73.345|72.73|72.025|71.01|71.455|71.74|71.995|72.28|72.3|72.4|72.23|73.19|71.96|71.92|71.8|70.915|70.61|69.74|69.1|68.18|67.94|68.28|68.6|68.49|68.54|68.31||68.37|67.66|67.74|67.6199|67.32|66.525|65.97|65.58|65.76|65.928|65.73|65.26|64.38|63.625|64.26|63.81|63.7|63.525|62.965|62.24|64.66|65.48|65.61|65.63|65.43|65.86|65.33|64.63|64.92|63.29|63.78|64.4|65.655|65.9|65.905|64.925|61.55|60.74|60.635|60.18|60.39||60.9058|60.53|60.56|60.07|59.71|58.81|59.25|59.83|58.95|59.13||58.7|58.215|58.4|58.585|59.72|60.82|60.865|60.67|59.93|59.15|59.39|59.64|59.69|58.825|57.98|59.15||59.135|58.99|59.17|59.17|59.7|59.55|59.215|58.94|58.45|58.75|58.74|58.52|57.75|57.9727|57.6|57.21|57.17|56.93|57.3|57.82|57.7|57.69|58.01|57.835|57.47|56.41|55.535|54.98|55.6941|56.07|55.98|55.72|56.725|57.42|57.325|56.96|58.275|57.72|57.34|57.515||57.885|57.23|56.99|57.08|57.45|57.345|56.22|55.29|54.95|54.65|55.285|55.57|55.82|55.885|56.16|56.11|55.94|56.36|56.21|56.2|56.25|56.105|55.59|56.18|56.06|55.63|55.3|55.19||55.69|55.415|54.6147|55.14|56.05|55.36|55.4|55.45|55.325|55.37|56.13|55.83|56.425|56.25|55.935|55.83|55.56|55.31|55.01|55.56|55.19|54.98|55.315|55.47||55.284|52.81|52.93|53.18|52.78|52.76|52.54|52.5|52.58||52.3|52.315|52.14|51.975||51.88|51.4799|51.93|51.79|52.08|51.74
00168|8024|/equities/limited-brands|SnP500/R1000GROWTH/R1000VALUE||36.8||36.6964|35.99|37.54|31.46|30.89|30.8|31.28|31.9|31.58|31.94|32.1|31.91|31.82|30.93|32.36|32.39|31.665|31.45|29.29|28.83|29.5|29.56|30.57|30.62|30.14|30.22|30.52|31.92|32.35|32.68|32.76|32.2|31.97|31.96|31.31|29.88|30.29|30.16|30.87|29.84|31.22|32.1|32.65|32.66|31.795|30.66|30.76|30.67|29.93|30.92|30.47|29.63|29.228|28.23|27.42|27.095|27.5|28.75|29.58|30.36|30.66|31.5||31.19|32.52|34.39|35.08|36.15|35.64|34.72|34.78|34.4|34.5|34.3|33.67|31.97|32.165|31.59|31.99|31.89|32.185|32.06|31.79|34.09|37.25|37.67|36.8|35.4|34.5|34.84|36|37.53|37.9267|38.87|41.06|39.7|38.67|37.52|37.839|37.92|37.44|37.78|37.91|37.67||38.59|38.58|39.27|39.55|39.88|41.22|42.37|42.35|42.63|42.34||42.28|43.075|44.23|44.095|45.99|45.7|46.36|46.46|47.48|47.3|49.2|52.985|52.07|50.86|49.07|48.88||48.74|49.1|50.07|50.82|50.77|50.24|49.97|50.45|49.465|48.3|49.13|48.74|47.79|48.15|47.63|46.04|44.41|45.57|46.55|47.01|46.45|45.64|45.68|45.65|44.79|44.375|44.3|44.2|44.7|46.31|46.3|46.41|45.92|46.765|47.44|45.69|47.44|48.39|49.76|50.34||50.17|49.46|48.32|47.37|47.95|48.67|48.155|47.5999|46.68|45.9|46.3192|46.035|46.14|45.38|44.98|45.29|45.7|45.62|47.04|47.21|46.71|48.43|47.6|47.34|47.55|47.03|47.37|47.595||45.93|45.905|43.98|44.1|45.07|44.78|44.74|44.18|43.19|43.18|44.035|43.93|43.98|43.675|43.55|42.67|41.99|42.07|42.88|42.98|42.935|43|43.29|43.17||43.67|43.97|45.14|46|45.93|45.15|44|44.17|44.98||43.68|43.235|42.86|43.46||44.065|43.75|43.395|42.71|41.865|41.955
00169|7951|/equities/baxter-intl|SnP500/R1000VALUE||33.81||33.37|33.5999|33.67|33.7|33.15|32.67|32.99|33.22|32.25|32.68|33.84|34.22|35|35.46|36.12|36.82|36.1|36.24|36.49|36.02|36.19|36.3523|36.47|36.78|37.095|36.68|36.75|36.85|36.99|37|37.16|37.54|36.98|37.37|38.036|38.285|37.39|36.33|36.37|36.05|36.85|38.09|38.13|39.57|38.81|39.17|39.215|39.23|38.7999|39.71|40.05|40.49|40.305|40.06|39.4|39.35|39.42|39.72|39.48|39.01|38.335|38.4||38.47|38.41|38.095|38.12|38.39|37.59|36.73|36.5|36.45|36.49|36.26|36.1|35.63|36.18|37.5|37.685|37.54|37.89|37.66|35.5|36.06|36.08|36.335|36.24|36.1975|35.86|36.1|35.62|35.43|35.53|35.87|36.37|36.37|35.57|34.895|35.54|35.39|34.3|34.11|34.87|35.2||33.205|33.28|34.18|33.7525|33.9|33.97|34.22|34.366|34.36|34.24||34.162|34.19|33.83|33.79|33.52|32.8899|33.125|33.41|33.53|33.27|34.16|34.38|34.11|33.575|33.87|34.085||34.385|34.2|34.7|35.1|35.34|35.435|35.575|35.57|35.755|36.08|36.15|35.95|36.21|36.805|37.105|37.43|39.15|40.7|40.71|40.955|40.42|40.79|41.06|41.18|40.82|40.08|39.74|39.845|40.05|40.85|41.9|42.475|42.265|42.86|42.78|42.8|43.7|43.715|43.31|43.99||43.115|42.785|41.92|42.33|42.22|42.35|42.15|41.98|41.925|41.91|42.64|43.35|43.37|43.97|44.005|43.68|43.02|43.93|42.64|41.205|41.4|41.6496|42.18|42.54|42.87|42.13|42.28|42.05||41.87|41.26|40|40.44|40.35|40.5|41.305|39.89|39.73|39.165|39.27|39.515|39.385|39.17|39.37|39.32|39.01|38.59|39.02|39.26|38.88|38.85|39.155|39.72||40.41|40.36|40.81|41.24|42.235|39.645|38.97|38.879|39.795||38.985|38.97|38.755|38.825||39.46|39.0099|38.88|38.72|38.85|39.17
00170|8067|/equities/becton-dickinsn|SnP500/R1000VALUE||223.18||226.6712|225.58|226.1276|226.24|225.8|222.91|223|228.08|228.31|230.44|232|235.87|236|233.82|243|244.33|238.32|237.42|236.72|236.74|237.635|240.08|240.9|239.41|241.87|240.64|240.45|243.34|244.1299|241.06|242.94|244.5|240.47|237.43|238.61|238.97|238.02|239.315|238.91|239.7837|242.08|244|242.405|243.81|237.82|237|238.695|235.22|234.19|235.665|235.035|234.72|236.99|237.495|235.56|234.97|237.885|238.975|235.74|237.84|242.47|244.98||242.61|241.46|239.67|238.39|239.47|236.49|235.85|235.69|236.24|237.25|237.135|234.56|236.7175|236.82|236.17|236.47|236.08|238.7706|238.92|243.78|242.55|237.73|242.825|242.25|238.87|239.22|241.6|238.17|234.45|232.22|235.05|235.55|235.3|230.97|230.77|230.34|227.46|226.62|225.7375|228.59|228.68||229.32|231.14|237.705|234.84|232.98|234.61|235.51|239.56|239.58|239.26||234.7597|234.16|233.97|233.67|235.4|239.2|240.39|243.22|240.8|239.19|239.75|241.69|232.21|226.94|226.43|228.4||230.71|234.565|236.05|238.17|237.32|237.09|238.335|237.72|238.95|238.47|236.32|236.445|237.01|239.57|238|242.29|243.28|236.09|234.83|234.5|233.16|234.69|234.57|236.175|236.07|235.63|233.25|232.64|235.095|238.065|240.02|243.3|243.74|246.1|245.61|246.28|246.92|245.25|243.13|247.81||248.42|246.59|242.86|245.76|246.66|241.98|240.6|240.34|239.46|237.76|239.72|241.45|239.45|242.38|241.47|238.77|236.672|238.61|236.53|236.335|239.58|242.34|243.43|246.24|246.6027|245.52|245.51|243.4||243.98|242.3|239.55|245.22|246|244.05|243.69|242.34|240.69|238.59|246.3|242.35|241.15|238.935|237.98|238.76|236.75|239.21|238.33|239.12|236.12|236.33|236.78|237.58||238.06|238.9|239.72|249.89|248.65|243.87|243.44|246.265|248.85||244.13|244.086|243.27|244.4846||245.37|243.89|242.53|240.96|240.35|237.64
00171|13834|/equities/berkshire-hathaway|SnP500/R1000VALUE||486.01||491.67|479.4|482.5|477.4399|474.66|470.6149|470.77|472.6713|472.2551|469.4493|468.4|468.42|470.51|466.35|468.46|469.26|445.23|450.7|455.12|456.84|457.6699|458.92|459.24|459.45|461.05|463.26|465.1453|465.7899|467|467.8393|466|466.66|462|463.45|457.505|457.875|457.56|462.34|462.18|455.97|458.7|459.79|460.63|458.27|457|455.81|455.5999|459.6545|457.95|462.19|459.84|461.1|452.99|452.4285|455|457.62|464.32|466|468.17|479.43|484.82|482.89||476.95|469.85|466.6|462.1|459.2699|453.72|449.6|451.28|450.5|450.45|445.204|442.59|438.98|432.81|434.16|434.75|432.2599|433.17|427.46|417.82|436.25|440.61|440.85|443.8905|439.44|439|439.625|435.41|437.92|438.11|442.8|449.25|446.15|439.0516|434.71|427.45|419.2|413.96|413.71|413.7855|411.4||407.16|407.39|409.67|410.05|410.26|410.68|414.25|417|410.4673|411||408.5|407.815|406.34|408|411.891|408.91|413.94|415.88|411.24|410.275|415.89|416.72|415.4|409.04|405.87|408.24||407.9599|413.25|417.26|415.7|417.28|417.33|416.34|413.4|411.5592|414.2996|412.38|408.87|407.229|407.26|405.15|404.5|401.56|402.32|400.6|404.87|404.75|406.14|407.62|410.72|411.35|405.57|402.99|399.28|401.25|409.0554|407.21|411.1499|413.56|417.32|418.57|419.27|424.52|421.9099|421.01|421.66||421.44|417.21|412.66|411.065|414.35|417.825|416.31|412.19|410.5999|408.46|409.08|409|407.2|405.01|403.36|406.4|407.44|403.3279|405.95|410.39|413.79|414.665|409.9625|430|420.56|416.26|409.48|411.11||406.74|404.2699|398.86|399.705|399.48|398.36|398.65|399.15|393.93|393.37|392.07|386.55|387.92|387.64|385.7|385.73|380.99|377.79|372.42|369.27|368.31|362.64|362.53|363.6||366.85|367.89|368.83|368|368.3|366.3008|369.37|367.85|362.57||357.86|358.68|357.08|357.77||358.26|357.2|361.66|362.55|361.14|358
00172|8077|/equities/best-buy|SnP500/R1000GROWTH/R1000VALUE||91.07||89.88|88.9|95.49|90.22|87.875|87.46|87.91|92.93|92.97|92.7|91.71|91.24|90.06|90.8467|91.535|90|92.84|94.18|91.56|90.72|91.3156|91.19|93.97|94.5|94.23|93.96|93.87|96.3075|96.77|99.0005|99.8|99.38|97.05|98.79|98.33|98.72|98.81|100.085|101.04|99.26|101.42|103.1|103.48|102.66|100.1832|98.805|99|98.23|98.5|100.94|100.36|100.28|99.14|99.46|98.42|97.72|97.785|99.18|100.4258|101.01|101.03|102.76||102.1|103.71|88.86|89.47|89.67|88.26|86.7475|87.07|85.23|85.89|85.35|86.35|84.1633|83.84|83.25|83.79|82.67|83.7|82.45|80.8146|84.16|87.4|87.319|86.11|87.74|88.7|88.49|89.04|89.48|89.34|89.02|90.57|89.73|87.84|86.425|87.31|87.99|87.88|86.81|86.43|82.78||83.74|82.21|84.65|85.19|84.5|86.38|89.2|91|92.5152|92.73||93.72|91.85|87.69|88.065|88.89|87.26|87.9|88.9986|88.95|88.96|88.06|87.72|84.83|81.83|72.52|73.42||71.549|70.64|72.82|73.91|74.34|73.62|74.68|75.48|76.49|75.775|74.45|74.2|73.87|75.43|75.19|74.68|73.23|73.745|75.15|75.81|76.15|75.29|74.91|76|76.8|76.84|77.32|76.6911|76.42|79.58|79.145|80.84|82.05|83.32|81.41|79.8517|80.845|80.5|81.43|82.91||82.9599|82.69|81.79|82.38|83.36|80.73|79.69|79.08|78.1|78.19|78.21|79.28|78.98|78.61|80.39|79.61|78.99|76.51|79.3199|81.78|86.11|80.31|79.23|77.18|76.96|75.6|74.82|73.625||74.92|75.83|74.64|74.67|77.15|75.68|75.94|75.61|75.18|74.7|76.17|75.26|73.6|73.84|74.86|76.3|75.74|74.76|74.94|73.735|71.43|72.1|71.925|73.49||75.63|76|76.13|75.4542|76.14|76.95|75.74|76.96|79.54||78.95|78.66|78|78.02||76.66|76.2605|77.17|77.84|77.53|78.415
00173|13078|/equities/blackrock,-inc.-c|SnP500/R1000VALUE||1029.3199||1033.9999|1038.3199|1049|1041.9399|1039.4301|1036.7|1044.3101|1053.22|1052.51|1058.89|1043.65|1057.08|1068.34|1050.4399|1044.95|1057.51|1017.685|992.01|991.97|986.07|997.9999|989.7677|989.45|987.35|992.03|1008.64|1003.87|1008.58|1009.48|1032|1019.22|1016.45|1001.45|996.29|963.33|962.9499|955.3623|956.82|960.74|958.63|957.28|945.32|951.27|950.35|952.75|942.84|942.16|939.4599|931.7894|942.73|930.5|908.8799|895.9|892.14|886.465|878.49|886.22|884.01|884.76|889.7|890.7|900||903.46|898.66|895.44|888|888.9999|884.66|868.74|864.92|871.99|877.0199|874.87|875.83|859.62|856.21|857|862.21|855.79|856.4|852.23|848.92|858.2|884.67|885.1|873.8929|865.17|857.65|848.58|846.2433|850.99|845.5|833.67|851.876|848.6228|845.53|836.21|837.54|825.93|812.29|803.39|793.28|791.18||790.63|789.66|794.1|792.325|787.05|791.12|795.26|806.47|791.15|784.05||784.12|783.94|769.97|772.75|782.56|763.365|768.86|774.01|787.69|789.08|786.87|779.7|774.29|762.4148|765.93|783.64||789.3927|798.44|808.87|806.67|812.8055|813.45|815|818.18|803.31|800.49|799.23|791.5135|779.25|786.27|775.16|771.55|761.0574|765.83|761.45|769.4|767.4799|760.64|767.6375|769.42|766.3|755.43|761.42|758.9|766.845|778.22|803|789.32|795.125|806.23|807.5399|804.2699|826.52|826.08|825.91|835.12||838.68|835.51|823.8763|826.99|842.315|844.64|819.24|803.87|806.27|813.7975|825.29|831.615|834.27|836.065|845|839.22|832.39|839.8|841.955|815.35|814.96|813.12|809.87|814.8245|823.71|816.33|806.0599|801.53||798|802.48|788.28|791.225|808.49|800.805|798.9399|799.445|788|787.24|792.34|785.55|785.4077|784.82|792.4827|793.28|794.9|797.86|795.5899|807.3|808.825|795.99|787.93|808.99||802.34|799.98|799.05|795.1356|798.01|788.76|792.485|792.41|808.14||816.17|817.62|813.25|809.1||807.515|799.365|805.41|814.415|815|819
00174|19693|/equities/borgwarner|SnP500/R1000VALUE||34.68||34.75|34.85|35.52|34.25|33.87|33.35|33.91|34.84|34.84|34.975|35.81|35.37|34.85|34.81|35.67|35.47|34.115|34.53|34.2|35.28|34.315|34.51|34.495|33.94|34.45|34.42|34.355|35.27|35.99|35.5|35.59|35.68|35.455|35.32|34.98|35.2|35.09|35.28|35.53|35.17|35.88|36.33|36.58|37.29|35.97|34.92|35.175|34.41|34.53|34.31|33.46|33.25|32.5|32.785|31.99|31.7|32.485|33.27|33.13|33.24|33.32|33.75||34.17|34.21|33.795|33.8|34.35|34.03|33.15|33.13|33.06|33.24|32.749|32.84|32.11|32.005|31.985|32.175|32.295|32.66|32.64|32.535|33.185|35.91|36.75|32.81|32.825|32.825|32.81|32.595|32.695|32.97|32.955|34.93|34.335|34.62|33.79|33.33|33.165|32.15|31.77|31.83|31.82||32.055|32.05|32.67|32.5|32.57|32.63|33.445|33.775|33.215|33.445||33.565|33.22|33.295|34.115|34.53|34.18|34.39|35.16|35.02|34.79|35.835|35.98|35.88|35.325|35.46|35.95||35.71|36.07|36.26|37.13|37.145|37.65|37.75|37.965|38.225|38.01|38|37.785|37.59|37.25|37.23|36.72|35.88|33.6|33.44|33.905|33.365|33.48|33.88|33.34|33.39|32.815|32.28|32.81|33.15|33.929|34.29|34.81|35.195|35.745|35.4589|34.765|35.74|34.895|34.88|35.33||34.97|34.73|33.73|33.49|33.33|33.43|32.74|32.24|32.57|32.615|32.5|33.06|32.615|32.65|32.93|32.98|32.07|31.84|31.25|31.31|31.23|31.11|30.76|30.471|30.64|30.525|30.27|30.25||31.11|31.925|31.47|31.73|32.4453|32|32.5|34.81|34.28|33.76|34.34|34.49|34.75|34.905|34.39|34.69|33.8|33.725|33.92|33.35|32.88|33|32.94|33.15||34.18|34.09|33.98|34.8|35.235|35.5|34.6|35.29|36.415||36.19|36.135|36.16|36.15||36.24|36.18|36.04|35.43|35.19|35.91
00175|8116|/equities/boston-ppty|SnP500/R1000VALUE||83.81||84.75|83.51|82.26|81.85|81.68|79.74|79.76|78.8192|79.16|80.96|80.7|82.1|83.48|83.13|82.87|83.95|81.85|80.88|81.91|82.3|85.785|88.1|88.72|88.11|87.88|88.565|87.62|89.7499|90.1099|89.12|87.79|87.65|84.63|83.21|83.41|82.65|81.18|80.21|81.29|79.87|80.28|80.41|80.83|81.46|81.84|82.915|82.99|82.21|82.09|83.85|83.38|82.42|81.74|80.58|79.1|76.37|74.74|74.625|75.18|75.72|75.47|75.23||75.73|74.88|74.52|74.45|74.91|74.15|71.27|70.735|71.28|71.4|70.52|70.625|69.42|68.91|68.605|69.05|68.89|70.0651|69.92|67.02|68.78|73.1|73.37|72.85|71.65|70.56|69.37|70.2031|69.7|67.924|67.56|70.5|70.04|69.69|69.04|68.16|65.515|62.02|61.38|60.92|61.81||62.25|61.59|61.96|61.59|61.23|61.61|62.17|62.7|61.83|62.36||62.56|61.87|62.18|61.71|62.38|59.405|59.91|60.3|61.01|60.5501|60.815|60.94|60.75|58.22|57.36|60.47||60.64|61.98|62.845|62.535|63.64|63.985|64.91|65.83|64.55|63.47|61.71|61.55|60.86|62.44|61.89|62.54|60.33|61.26|63.365|63.11|63.61|62.19|63.09|64.22|61.735|60.26|58.81|59.07|58.445|61.41|62.18|62.74|62.96|65.47|63.75|61.725|63.76|62.86|62.47|65.5||65.53|63.27|63.2844|64.41|66.56|66.95|64.84|63.13|63.28|63.3|64.125|64.51|64.33|64.625|64.97|63.85|65.55|66.36|66.33|66.43|66.17|65.32|65.58|65.48|65.79|67.18|66.26|67||68.12|66.77|63.86|62.87|65.94|65.355|65.43|64.23|63.795|63.39|64.05|67.05|69.5|71.86|72.59|72.105|72.44|72.07|71.1|69.72|68.4|67.49|68.5|69.95||71.345|71.78|72.72|71.615|71.77|71.221|70.03|71.7|72.37||71.73|71.96|72.14|72.51||72.82|71.96|73.37|71.74|71.96|72.91
00176|8248|/equities/boston-scien-cp|SnP500/R1000VALUE||91.32||91.03|90.39|90.295|91.93|91.72|90.81|90.745|91.08|87.8|89.09|89.3|89.005|88.9|88.94|87.34|88.02|85.69|85.24|84.77|85.25|84.66|85.13|85.57|85.57|88.7|87.58|88.43|88.79|88.705|87.44|87.43|88.09|87.79|87.28|86.77|86.99|86.0851|85.26|84.66|84.45|84.58|84.25|83.86|83.72|83.69|84.07|83.73|84.71|84.045|84.89|83.38|83.46|84.005|84.115|83.84|83.27|83.225|82.8|81.975|81.88|82.47|82.08||82.095|80.96|80.02|79.99|79.94|79.9|79.92|78.95|79.05|78.99|78.31|77.815|76.55|76.225|76.25|76.325|75.775|74.74|74.77|73.575|75.36|75.18|74.566|75.49|75.705|75.6737|78.76|78.09|79.43|78.635|77.685|77.65|78.39|78.46|78.98|77.8799|77.235|77.15|76.75|76.43|76.68||77|76.73|77.95|77.435|77.5|77.425|77.6|77.99|77.81|77.26||76.49|76.72|77.03|77.3|77.64|77.465|77.53|77.555|76.3091|76.04|76.11|75.92|75.68|75.5|75.38|75.82||76.13|75.52|76.25|76.115|76.07|74.94|74.765|74.6713|73.64|73.83|74.3|74.145|73.66|73.5|73.27|73.075|72.56|72.99|72.79|73.125|73.613|73.635|74.39|69|68.605|68.08|68.2|68.33|68.665|68.96|68.53|69.21|68.795|68.94|68.795|68.785|69.2|68.57|67.92|68.54||68.915|68.66|68.125|67.85|67.865|67.84|67.825|67.84|67.425|66.91|66.91|67.6001|67.68|67.69|68.065|68|67.435|67.6725|67.45|67.4|66.83|67|66.71|67.32|67.32|66.9075|66.35|66.66||66.86|66.23|66|65.4075|65.435|65.605|65.135|65.43|64.83|65.0001|65|64.905|64.49|61.47|61.34|61.31|60.86|60.81|60.949|61.4|61.16|61.46|61.005|60.485||60.635|59.95|59.63|59.4|58.57|58.475|58.52|58.14|57.99||58.34|56.47|56.085|56.18||56.03|55.7|55.73|55.87|56.03|56.04
00177|1031336|/equities/brighthouse-financial|SnP500/R1000VALUE||53.0435||53.24|52.73|53.5|51.84|50.87|50.45|50.59|51.36|51.56|52|52.91|52.982|52.6|53.24|52.69|52.94|47.76|48.1|48.335|48.73|49.42|49.42|48.93|49.35|48.93|48.74|48.57|49.36|49.26|49.06|48.285|47.86|46.67|46.2|45.72|45.58|44.95|45.71|45.79|44.09|44.885|45|45.11|45.105|44.68|43.835|44.91|44.74|44.275|44.67|44.045|43.74|43.1|42.97|42.59|41.2|41.84|42.72|44.79|45.76|46.075|45.9||46.11|46.16|45.795|45.7|46.25|45.72|44.43|43.82|43.78|43.84|43.48|42.68|41.755|41.53|42.45|42.46|44|45.12|44.73|45|48.035|50.65|51.1|50.92|49.94|49.28|49.18|49.16|48.67|48.25|48.66|49.639|50.07|49.83|49.28|48.33|47.64|46.555|44.52|44.11|43.94||44.62|43.88|44.18|44.1|43.74|43.33|43.675|44.11|43.29|43.2||42.33|41.99|41.02|41.97|42.87|42.55|42.68|43.16|43.7399|43.71|44.515|45.12|44.57|43.59|42.36|43.36||43.48|44.55|45.0516|45.2|46.02|46.6|46.39|46.28|46.7|46.98|47.05|46.78|49.45|51.61|50.96|49.385|49.34|49.545|48.8|49.75|48.9|50.305|50.815|50.475|49.87|49.01|47.89|47.85|47.45|49.08|48.24|49.04|49.78|51.38|51.73|51.53|52.48|51.595|51.55|51.5||51.9|51.22|49.865|49.23|49.27|49.6|48.69|47.88|47.76|47.995|47.77|47.9671|47.22|47.08|46.895|46.71|46.44|46.46|46.48|46.88|48.08|47.68|47.7|47.92|48.325|48.32|47.93|48.01||48.53|49.68|48.32|47.3|54.73|52.84|52.64|52.505|51.83|51.505|51.355|51.94|53.44|53.7|53.69|54.065|53.58|52.285|52.25|52.09|51.08|50.39|49.97|51.6||52.23|52.3|52.53|52.66|53.315|53.83|52.69|52.33|53.41||53.8|53.93|54.29|54.21||54.285|53.65|54.3|53.84|53.47|54.19
00178|8142|/equities/bristol-myer-squiib|SnP500/R1000VALUE||59.535||59.505|59.08|60.68|58.915|58.48|58.83|58.65|56.84|58.36|59.73|59.49|60.62|61.08|54.785|55.515|56.8|56.28|55.77|55.9|56.2|53.15|52.735|52.755|52.9|53.4|53.11|53.06|53.3|53.33|53.58|53.58|53.39|52.71|52.66|53.42|53.15|53.83|54.42|54.01|54.29|54.54|52.97|51.94|52.16|50.55|51.37|51.09|50.23|49.53|50.04|50.18|50.412|50.25|49.15|48.57|49.185|49.315|49.1251|50.03|50.24|50.75|50.74||50.24|49.765|49.92|48.79|48.485|48.24|48.6118|49.17|49.61|49.99|50.05|49.53|49.285|49.1585|47.465|47.68|47.15|48.49|48.07|48.7399|49.54|48.506|49.11|49.31|51.19|50.61|45.97|44.78|43.075|42.98|42.825|44.235|43.52|41.27|40.65|41.14|41.66|41.17|40.9|40.11|39.75||40.66|41.35|42.27|42.48|42.5|43.04|42.37|42.35|41.945|41.19||41.24|41.3399|41.86|42.64|43.19|43.05|42.72|41.58|41.29|41.68|42.0799|42.39|41.16|40.6|40.7|41.325||41.675|42.27|42.99|43.43|44.045|44.3|44.53|45.17|45.715|45.315|44.97|44.81|44.22|44.26|44.62|44.33|44.42|44.47|44.76|45.38|45.37|47.5|49.045|49.47|49.56|49.05|48.405|48.55|48.6|49.1|49.09|50.575|51.285|51.68|51.3|51.45|52.085|52.87|53.35|54.23||54.475|53.69|52.65|52.74|52.4478|52.65|52.155|51.93|52.7|53.195|52.68|55.035|54.6|54.56|54.26|53.75|53.81|52.11|52.195|51.08|51.17|50.97|50.72|51.68|51.92|51.405|50.93|50.45||49.87|50.28|49.035|49.9|50.05|49.83|48.77|49.36|49.98|48.56|50.01|48.85|50.02|50.18|49.88|50.2|50.34|50.62|50.42|50.32|50.21|50.17|50.07|50.59||50.705|50.74|51.2485|52.1|51.9|52.565|52.185|52.9|53.45||51.49|51.445|51.5|52.77||53.48|51.735|52.24|52.175|51.49|51.45
00179|8081|/equities/brown-forman-b|SnP500/R1000GROWTH/R1000VALUE||42.12||42.21|42.4|43.65|41.86|40.971|40.41|40.48|41.0475|41.46|41.2|40.58|41.1|41.47|41.73|42.37|43.68|43.81|44.48|44.7|45.62|47.16|48.395|48.97|49.17|49.03|48.83|48.735|48.93|49.89|49.67|49.57|49.51|48.8|48.73|47.49|46.86|46.995|47.76|47.915|47.91|48.7|49.47|49.47|48.73|47.755|47.35|47.48|47.54|48.1|48.57|47.93|47.89|47.1799|46.745|46.33|45.66|46.4|47|45.58|45.88|46.34|46.33||45.955|46.26|45.59|45.64|46.06|45.63|45.265|45.58|44.74|45.56|45.22|45.1499|44.72|44.575|44.78|44.58|45.04|45.51|45.55|45.8|45.98|45.75|45.27|44.79|45.77|45.86|45.4|43.98|43.875|44.03|43.92|44.985|44.8|44.22|44.5|44.31|44.81|42.82|42.28|42.545|42.4863||42.78|42.62|43.69|43.64|43.49|43.68|43.69|43.93|44.11|43.82||44.39|44.42|43.8|42.99|43.775|43.19|43.645|44.4897|44.48|46.44|46.22|46.5|45.94|44.66|44.795|45.63||46.555|46.78|47.54|47.43|48.27|48.76|48.76|48.79|49.545|49.41|49.18|48.28|47.6|47.56|48.3|48.6|47.7|47.83|48.7|48.86|48.53|49|49.135|49.51|49.39|49.625|49.235|49.33|49.74|50.06|50.33|50.83|50.5|51.1123|51.15|51.1699|52.2438|52.04|51.335|51.41||52.4531|52.07|51.315|51.27|51.71|52.665|52.59|52.64|53.5|54.02|54.05|54.7125|55.28|55.38|55.15|56.34|57.1|60.97|60.77|60.8|60.41|58.705|57.7128|57.21|58.14|58.695|59.0945|58.84||58.39|58.28|57.39|57.43|57.97|56.9|57.46|57.25|57.078|56.64|57.1|57.18|56.27|56.63|56.685|57.64|55.71|55.42|55.25|54.81|54.92|54.6|54.39|55.545||56.22|55.585|55.84|55.56|55.69|55.951|56.34|56.68|57.66||57.54|57.68|57.73|57.84||58.08|57.95|59.24|59.15|58.53|58.31
00180|7964|/equities/campbell-soup|SnP500/R1000VALUE||46.38||46.95|46.68|46.189|45.4|44.65|43.95|43.57|43.695|44.385|45.55|44.35|44.98|46.16|45.82|46.25|47.25|46.845|46.71|46.66|47.15|46.825|47.44|48.25|47.21|47.41|47.3|47.52|48.54|48.68|48.735|48.65|49.11|48.12|48.02|48.18|47.915|47.65|47.83|47.39|47.48|48.25|49.07|49.56|49.705|49.74|49.98|50.29|51.015|51.74|50.98|51.91|52.19|52.11|51.16|50.01|51.26|52.805|52.23|52.17|52.33|51.68|51.39||49.93|50.11|50.44|50.76|50.97|50.98|50.92|50.92|50.57||49.17|49.89|49.925|48.77|49.16|49.24|49.5|49.625|49.43|50.63|49.19|48.03|47.52|47.66|47.09|46.94|47.48|46.58|46.13|46.45|48.04|48.63|47.79|46.11|45.66|45.73|45.55|45.63|45.545|45.54|45.29||45.31|45.63|45.96|45.41|45.68|45.89|45.5|45.39|45.38|45.57||45.13|45.2|44.43|43.53|43.155|43.17|42.9699|43.65|44.21|44.5|44.3899|44.67|44.415|43.73|44.28|45.16||45.8514|46.14|46.31|46.5|46.55|46.69|46.97|46.27|46.82|46.36|45.98|45.43|45.375|45.31|45.12|45.72|46.15|45.82|45.81|45.17|45.455|45.95|45.705|45.45|45.17|44.385|43.79|43.43|43.185|42.98|43.335|43.96|44.215|44.46|44.05|43.9|44|43.95|44.8575|44.955||44.8|44.31|43.695|43.86|43.66|43.495|44.14|43.62|43.7|42.775|42.73|43.3|43.08|43.14|42.505|43.5|45.1|43.59|43.315|42.91|42.95|42.52|42.43|42.59|42.64|42.315|42.74|42.67||41.55|41.43|41.52|42.91|42.52|42.96|43.84|44.6|44.71|44.85|45.46|45.2|45.07|44.7|44.57|44.545|44.5|44.58|44.425|43.23|43.81|43.98|44.43|43.56||43.92|43.78|44.67|44.86|44.01|43.8|44.72|44.9|44.835||43.28|43.03|42.95|43.055||43.345|42.88|43.41|44.01|44.06|44.49
00181|8250|/equities/capital-one|SnP500/R1000VALUE||194.3||193.56|192.215|193.58|187.57|184.102|181.8|182|186.1|185.97|185.58|189.18|191.2639|191.99|187.525|189.249|198.3|166.44|163.76|165.18|167.04|167.885|165.36|165.91|167.9329|155.42|156.995|157.38|159.62|159.76|160.45|159.29|159.78|157.355|156.34|152.31|151.88|152.525|153.44|153.55|145.74|148.06|149.745|149.85|150.27|148.13|148.27|151.65|154.18|153.36|153.07|148.5|146.6|141.8|140.65|138.07|136.8|140.625|143.53|145.08|145.3699|147.17|147.27||147.22|145.63|144.53|143.43|144.005|143.68|140.63|142.3|142.62|143|139.81|141.17|136.4|134.27|135.165|135.055|135.19|137.23|134.815|133.31|141.49|152.64|152.87|152.65|149.86|150.1|150.05|148.93|147.46|147.32|149.12|153.35|151.34|149.59|144.64|139.47|139.07|137|138.93|138.06|138.735||140.67|140.52|141.8|138.79|136.24|136.94|137.65|139.11|137.77|138.15||138.21|137.355|135.25|136.68|138.9927|140.4|141.18|141|138.62|135.68|136.55|138|137.76|136.87|136.19|138.11||139.24|139.64|141.59|141.02|142.025|142.23|144.97|145.38|143.75|144.24|143.15|143.46|143.22|144.62|144.6|143.43|143.44|143.82|145.025|147.27|148.98|149|149.6|149.9359|147.28|145.19|143.66|138.57|138.605|142.425|139.66|141.37|141.57|144.5|145.24|143.685|147.21|144.71|144.92|148.89||149.275|144.57|141.9299|141.955|143.665|143.99|141.8|137.91|136.84|139.9148|141.14|141.17|140.4688|138.59|138.92|138.18|138.1|139.95|137.31|137.91|138.42|138.31|137.075|136.99|136.543|136.28|136.75|138.95||138.01|137.21|135.21|135.14|138.03|135.5|135.53|135.13|135.45|135.7207|137.25|136.59|138.63|139.19|140.86|139.475|134|132.3|130.3|131.5|128.49|125.51|127.57|128.03||129.34|128.92|131.535|133.47|133.81|134.26|131.33|131.64|132.33||132.5|132.27|131.28|130.82||131.3636|130.6275|132.1399|132.06|130.87|129.95
00182|32321|/equities/michael-kors-holdings|SnP500/R1000VALUE||23.95||23.85|23.11|22.04|20.56|20.13|20.35|20.35|21.37|21.03|21.25|19.68|19.89|20.76|20.7|22.8491|22.1|20.58|20.57|20.17|19.76|20.38|21.6|21.76|23.25|42.2084|42.01|42.21|42.33|42.91|42.95|43.15|43.2|43.2|43.34|43.21|43.04|42.752|42.82|42.635|42.22|42.445|43.14|42.73|39.58|39.058|38.5|38.75|38.6999|39.1|39.55|40.055|41.01|38.67|39.31|40.7|40.52|37.93|37.0499|35.52|36.16|36.61|36.15||36.23|36.05|36.14|36.03|35.99|35.925|35.95|35.5|33.07|33.275|32.595|31.79|30.33|30.18|30.6|31.35|32.71|32.78|33.23|32.68|33.35|33.6|34.01|33.98|33.755|33.8|33.43|33.59|34.14|34.02|34.2936|35.1|35.5|35.6|35.92|35.93|35.19|34.187|34.08|34.16|33.39||33.77|34|34.07|33.13|32.48|32.4|32.44|31.935|31.84|31.84||32.24|32.92|32.11|32.59|32.96|33.59|33.86|33.975|34.31|34.21|34.25|34.75|34.58|34.26|34.31|34.8756||35|34.87|35.29|35.57|36.2104|36.48|36.32|36.5|36.24|36.91|36.545|36.7082|36.89|37|36.33|35.85|35.6|35.54|35.77|36.25|35.62|35.0366|36.48|37.5|38.7|38.655|38.28|39.05|39.61|41.6294|41|43.02|43.94|44.11|44.05|44.8294|45.49|45.7|45.32|45.77||46.09|45.26|45.07|45.372|45.5|45.89|46.15|46.055|46.91|46.92|46.95|46.97|46.9|46.96|47.17|46.58|46.07|46.22|46.03|46.37|46.39|46.52|46.55|46.54|46.7158|46.86|47.15|47.2909||47.585|47.72|47.475|47.3599|47.61|46.9|47.8|47.07|47.01|47.399|47.7|49.05|49.2|49.36|49.43|48.86|49.21|49.6508|50.27|50.51|50.62|50.79|50.78|50.84||51.11|51.23|51.16|50.53|50.77|50.73|50.38|50.34|50.55||50.58|50.4612|50.52|50.38||50.13|50.19|50.29|49.8|49.52|49.764
00183|7874|/equities/cardinal-health|SnP500/R1000GROWTH/R1000VALUE||123.63||123.49|122.985|122.5|124.07|123.51|120.41|120.45|120.4|122.725|124.73|126.135|125.41|123.18|121.79|119.58|116.54|114.05|117.07|119.125|109.03|109.895|111.68|111.6554|111.99|112.705|112.9|112.76|113.19|112.56|112.29|113.25|113.41|112.62|114.68|115.14|114.68|112.88|112.005|112.07|110.51|110.51|110.56|110.82|110.3|109.77|110.65|111.24|112.79|111.87|112.35|112.055|113.22|114.69|113.83|113.5514|113.89|115.18|113.67|112.87|113.655|115.82|116.05||113.14|112.37|111.6|110.69|109.96|110.82|110.595|110.195|109.79|109.9|110|108.08|109|102.81|102.11|101.07|99.19|100.75|100.76|102.06|105.08|103.45|101.55|100.29|98.97|98.84|98.9|96.8495|96.17|96.7|96.36|96.7643|96.95|95.5|95.99|95.54|95.2803|96.32|97.27|97.32|96.27||96.96|97.77|99.52|100.6|101.4|102.88|105.73|105.72|105.14|105.32||105.05|101|100.9566|101.17|99.19|99.42|98.95|99.32|98.95|98.46|99.84|99.74|99.44|98.1|96.25|95.88||96.75|96.95|97.13|98.56|99.28|99.4|99.07|98.13|98.65|99.86|100.08|98.87|100.09|99.91|99.7|102.26|106.68|103.1|103.34|103.675|103.94|104.87|103.95|103.75|104.5|108.42|107.44|108|108.01|108.27|106.225|108.31|108.57|109.88|110.1|110.96|111.95|112.37|112.085|112.23||112.53|112.58|111.995|111.87|113.04|112.7|113.135|113|111.35|110.61|111.145|116.04|115.96|115.795|115.38|113.75|113.92|113.58|115.325|114.8793|112.2|111.72|110.4511|111|108.1|107.87|106.03|105.96||105.6|105.115|104.78|104.91|104.6997|105.42|105.89|106.21|104.95|105.255|106.64|105.17|111.4|107.11|106.73|106.38|105.83|105.43|104.88|106.36|107.27|106.43|108.3925|106.76||106.0623|105.9|105.3|103.54|106.25|106.43|106.24|104.87|102.8799||101.24|101.43|101.14|101.52||101.99|101.48|101.17|101.71|102.3|102.22
00184|13836|/equities/carmax-inc|SnP500/R1000GROWTH/R1000VALUE||85.3073||86.355|85.25|86.49|81.93|81.33|76.72|75.82|78.93|78.41|79.65|78.91|77.23|77.43|76.53|77.38|78.16|73.99|74.03|74.26|74.39|75.705|74.03|74.36|72.735|72.915|73.29|72.02|74.37|75.25|75.31|75.47|75.655|73.19|72.37|71.655|72.14|73.16|73.12|75.64|74.86|77.48|78.615|77.83|79.17|79.71|76.42|76.55|77.18|77.905|79.45|79.94|80.5183|80.78|78.95|76.91|76.89|79.835|81.55|81.64|82.519|83.05|84.2225||85.94|85.89|85.33|84.82|86.82|85.94|82.6|82.5099|80.48|81.19|80.91|80.52|78.73|77.01|75.98|75.83|76.07|77|76.76|76.81|79.37|85.73|86.21|84.49|83.75|83.626|82.895|82.08|80.6|80.89|82.52|84.26|83.85|84.23|82.79|81.69|80.06|77.35|72.9475|73.34|72.78||74.61|73.33|73.96|74.57|73.49|72.83|73.65|73.83|74.8499|72.05||72.04|71.79|69.94|70.89|72.995|69.54|69.38|69.657|71.75|72.36|71.14|71.51|70.84|69.89|68.52|70.43||69.89|69.945|71.97|72.84|73.27|73.18|74.74|76.645|77.78|76.79|71.94|71.5925|70.58|70.92|70.41|70.34|68.71|69.19|68.975|70.65|70.21|69.56|70.78|69.995|68.69|68.75|69.67|70.25|70.14|71.93|72.47|74.46|80.92|84.02|83.78|81.855|84.53|84.2|85.7|86.61||88.22|87.21|87.4|86.9|86.7848|87.025|83.7399|81.28|81.385|81.95|83.05|83.39|82.57|82.03|83.115|81.62|81.66|80.62|80.28|79.57|79.15|76.81|77|75.1125|74.78|73.65|71.19|71.5599||73.13|74.64|73.4|74.26|77.47|74.86|73.39|73.1891|72.3|71.83|73.99|72.84|73.97|73.75|73.07|70.61|69.2|70.25|71.665|71.14|70.16|68.91|69.25|69.94||72.76|72.49|72.875|72.78|73.89|74.09|72.86|75.275|77.63||77.52|78.02|78.29|76.47||78.93|84.2|77.17|77.43|76.01|76.66
00185|22696|/equities/carnival-corp-exch|SnP500/R1000VALUE||25.58||25.52|25.8|25.44|25.58|25.6|25.45|25.22|24.64|24.41|24.99|24.8273|24.78|24.725|24.41|24.19|24.34|22.67|22.205|22.15|23.05|22.3|22.35|22.39|21.06|21.245|21.4|21.56|21.38|21.42|21.78|21.67|21.796|20.43|20.81|20.5|20.45|18.99|18.4199|18.15|17.695|17.86|18.82|18.72|18.8699|18.9|18.685|19.01|19.02|19.09|18.99|18.74|18.18|17.94|17.49|17.17|16.55|16.17|16.205|16.46|16.59|16.518|16.79||16.7948|16.87|17.0201|17.37|16.71|16.75|15.67|15.61|15.53|15.67|15.665|15.79|15.08|14.9099|14.85|14.85|14.55|14.84|15.035|14.705|15.2|16.865|17.53|17.4|17.535|17.51|18.16|19.0299|19.48|18.74|18.5|18.7|19.12|19.24|18.34|18.57|18.15|18.17|18.11|17.88|17.54||17.59|17.99|18.74|18.92|18.66|18.5|18.01|16.5|16.1|16.15||16.27|15.78|16.23|16.6999|17.0299|16.5|16.835|16.75|17.07|17.06|16.96|16.04|15.43|15.45|15.3|15.7||15.14|15.74|16.19|16.2|16.24|15.12|15.08|15.015|14.76|14.69|14.63|14.7|14.33|14.59|14.71|14.87|14.675|14.8|15.14|15.275|15.225|15.2|15.045|14.94|14.41|14.31|14.555|14.3|14.08|14.76|14.74|15.0275|15.34|15.71|15.68|15.16|15.8|15.6|15.88|16.67||17.1308|17.68|17.62|17.67|17.18|17.28|16.85|16.2|16.65|16.38|16.6189|16.94|16.25|16.38|16.7787|16.23|16.33|16.16|16.41|16.11|15.94|16.12|16.21|15.25|15.46|15.6088|14.75|14.83||15.12|15.61|15.36|15.24|15.635|15.74|15.79|16.03|16.13|16.25|16.66|17.24|17.18|17.2|16.55|16.51|16.5|16.75|16.78|17.55|17.35|17.65|16.98|17.1||17.53|17.78|17.83|17.56|17.575|17.56|17.095|16.9|18.34||18.88|18.76|18.61|18.86||19.74|19.495|18.8|18.86|18.715|18.95
00186|39325|/equities/cboe-holdings-inc|SnP500/R1000VALUE||220.71||221.66|219.96|214.27|213.36|211.21|209.42|207.74|207.28|201.27|201.689|201.44|200.22|202.5289|199.5562|203.92|212.03|215.28|210.36|211.11|216.24|213.5|215.34|213.31|216.95|216.78|215|214.3799|212.67|211.21|211.235|213.045|211.59|207.56|207|207.33|209.02|209.7|212.49|212.12|213.16|211.96|211.6|204.87|206|205.97|209.025|210.775|210.36|208.98|210.74|213.72|215.23|213.47|212.21|211.845|211.86|212.33|215.54|212.235|211.38|213.81|212.84||209.085|210.57|211.73|216.14|214.27|210.57|210.9|207.165|206.43|205.17|204.5|206.76|206.43|203.85|204.17|204.471|205.96|203.37|199.06|202.6699|195|186.51|186.9|187.62|187.01|188.745|189.13|186.77|187.27|187.02|185.57|184.69|180.47|175.18|173.53|171.27|171|169.86|170.22|170.11|171.6||171.8|172.87|172.17|172.37|170.94|170|172.065|175.2|176.61|172.34||170.49|170.27|168.75|170.17|174.78|173.94|173.59|175.38|174.72|176.27|176.55|175.29|175.89|177.48|178.475|183.22||182.99|184.015|185.02|185.3|183.35|183.51|182.33|180.965|183.76|183.5|184.02|185.75|186.17|185.22|183.68|180.08|181.44|181.395|181.42|181.77|181.56|182.4|180.3|180.74|182.31|181.025|178.05|177.82|179.55|180.52|179.59|180.67|181.302|182.47|183.53|183.07|184.425|183.3|183.11|183.99||183.73|180.17|180.4|182|183.61|184.25|183.53|184.57|185.5924|183.91|183.73|185.62|184.74|187.47|186.97|189.495|190.8287|190.5|191.34|192.7|194.628|195.96|197.655|199|197.88|196.83|195.68|192.16||187.98|186.06|187.04|187|184.63|185.92|186.27|185.84|182.98|182.8311|187.015|185.17|185.98|185.33|186.2328|188.88|189.72|190.16|188.95|187.1708|187.55|187.6|188.35|184.48||180.87|178.25|176.18|176.6|176.4|175.73|176.055|179.04|179.86||179.09|178.6386|175.63|175.86||176.37|176.3|177.14|176.99|176.49|175.04
00187|7980|/equities/cbre|SnP500/R1000GROWTH/R1000VALUE||141.41||142|141.05|140.97|135.72|132.77|131.97|133.42|132.84|132.4239|135.11|136.4|136.77|137.93|137.09|132.71|136.92|134.72|132.45|132.71|132.16|133.65|131.52|133.41|134.9|136.06|123.37|123.915|126.005|125.98|125.68|124.57|123.81|122.385|122.125|120.66|121.81|121.93|120.45|122.89|125.22|125.43|124.97|124.84|124.15|123.815|124.06|123.59|122.83|122.29|122.59|121.23|120.79|120.52|119.18|117.96|117.41|117.04|115.5587|115.24|115.34|116.66|116.1||115.89|115.73|116.31|116.43|118.39|117.65|113.16|112.49|112.67|112.64|111.92|112.115|111.47|110.76|109.04|110.1|109.3599|110.22|110.36|109.44|111.875|113.53|114.51|112.13|112.24|112.21|110.55|99.85|100.27|98.83|97.89|99.56|98.36|97.9|96.31|95.48|93.86|90.02|89.35|88.56|87.48||87.975|87.09|88.78|90|89.34|88.26|89.195|91.32|90.79|90.595||88.93|87.65|88.69|89.32|90.54|87.5|87.68|85.82|86.59|86.85|86.76|88.715|88.17|87.35|86.41|88.2214||88.18|90.07|90.73|90.7|90.94|92.08|93.4|92.295|89.71|90.93|90.47|87.61|86.6599|87.725|87.09|89.12|87.52|87.88|88.28|88.75|88.21|87.095|87.49|87.855|86.43|85.535|86.06|86.1|86.79|90.55|90.22|91.665|93.66|96.94|96.92|96.53|97.3499|96.06|94.51|97.175||98.06|97.48|96.91|96.97|98.6499|98.64|95.91|93.71|94.2|93.42|94.1|94.5279|93.79|94.58|95.47|93.385|94.89|92.555|92.635|93.255|92.64|91.65|91.36|90.66|91.51|93.18|91.295|92.825||94.68|95.995|87.37|85.69|88.42|86.64|86.1|84.77|84.655|83.96|85.59|86.94|88.2979|87.66|87.91|87.25|87.21|87.68|88.83|87.82|85.735|84.77|85.06|85.595||85.9|86.4|87.04|87.27|88.21|88.2|89.12|91.55|93.34||93.78|94.27|93.65|93.03||92.08|91.74|91.17|92.6525|91.74|91.94
00188|32525|/equities/centene|SnP500/R1000VALUE||60.41||60.65|61.81|61.91|60.72|60.43|59.44|58.79|58.93|59.2|59.86|59.19|61.25|62.24|62.84|63.54|63.09|64.885|65.4|63.915|62.76|62.34|61.71|63.715|70.11|62.89|61.485|61.36|62.53|63.14|63.46|69.36|71.04|73.14|73.5|72.65|72.695|72.19|72.16|72.72|72.63|73.82|75.28|75.35|75.1|74.705|74.97|75.38|76.0833|75.85|77.17|77|77.29|77.18|75.43|75.135|74.22|71.67|71.46|73.33|73.59|75.49|80.59||79|78.62|78.45|78.23|79.075|79.07|79.19|78.76|79.0125|78.82|78.67|78.78|77.33|76.5025|76.93|76.48|76.35|76.22|77.74|78.44|78.89|77.98|78.31|77.2|73.77|74.715|68.275|66.39|66.12|66.639|67|67.64|68.15|69.285|67.9699|68.33|67.77|66.7|66.4|66.59|66.44||67.0799|66.39|66.88|67.8|67.75|67.8|68.19|68.9|68.03|67.62||68.82|68.57|69.26|69.4|69.555|69.65|69.99|70.59|70.58|70.72|70.99|71.95|71.7|70.01|71.72|74.58||77.84|78.25|79.02|78.73|78.32|78.19|78.82|78.36|77.55|78.32|78.58|77.69|76.43|76.105|75.57|75.1119|75.15|73.58|73.8|74.985|74.97|76.32|76.36|76.44|76.34|75.35|74.69|73.23|75.24|75.73|71.905|72.36|72.75|73.22|73.61|72.9|74.09|73.08|75.33|78.47||78.91|78.69|77.96|77.49|77.67|77.61|78.97|78.75|77.48|76.41|76.572|77.88|78.02|78.66|79.08|79.75|78.1299|79.11|79.39|78.43|78.61|80.07|80.67|81.415|80.7|80.17|79.6|79.84||79.01|78.46|77.54|78.395|78.07|77.36|76.58|75.87|76.39|75.3|75.7325|75.88|75.755|74.93|74.2475|74.14|74.67|77.29|76.14|75.345|76.76|76.71|79.555|79.31||79|79.83|78.47|78.08|77.78|77.62|77.63|77.92|77.53||74.58|74.18|73.81|73.91||73.615|73.46|74.4625|75.25|74.89|75.425
00189|7946|/equities/centerpoint|SnP500/R1000VALUE||32.85||32.86|32.655|32.61|32.3382|31.805|31.685|31.45|31.29|30.88|30.57|31.07|30.52|30.59|30.52|29.8|29.45|29.745|29.11|29.68|30.07|29.63|29.795|30.15|29.75|29.85|29.91|30.09|30.25|30.275|30.24|30.265|30.265|29.81|29.59|29.726|29.685|29.84|30.44|30.625|30.38|30.11|29.96|29.43|29.22|29.08|28.96|29.19|28.99|28.41|28.46|28.39|28.42|28.27|27.97|28.07|27.99|27.865|27.46|27.885|27.99|28.07|27.74||27.33|27.28|27.41|27.45|27.2975|27.045|26.98|26.24|25.98|26.08|26.04|25.98|25.905|26.175|26.45|26.56|26.795|26.35|26.16|27.26|27.795|28.23|28.76|29.395|29.55|29.435|29.67|29.16|29.01|29.18|29.055|29.175|28.885|28.845|30.1|30.62|30.105|29.77|30.36|30.53|30.635||30.71|30.651|31.18|31.05|30.86|30.5799|31.27|31.41|31.565|31.35||31.02|30.98|30.895|31.15|31.2|30.85|30.5|30.37|30.555|30.81|30.915|30.835|30.58|29.75|29.46|29.86||29.56|30.03|30.4|30.435|30.19|30.095|30.15|30|29.87|30.015|29.88|29.83|29.7|29.7|29.54|29.67|29.575|29.46|29.275|29.26|29.35|29.425|29.18|28.98|28.95|28.53|28.005|27.78|27.37|27.75|27.77|27.77|27.84|28.465|28.31|28.1025|28.4|28.5|28.78|28.54||28.54|28.3|27.61|27.94|28.19|28.29|28.29|28.29|28.15|28.12|28.14|28.5|28.55|28.71|28.48|28.61|28.4|28.55|27.955|27.495|27.75|27.725|27.655|27.82|28.15|28.09|28.28|28.2||27.995|27.89|27.4|27.77|27.82|27.6|27.505|27.77|27.75|27.885|28.21|28.38|28.28|28.05|27.92|27.72|27.63|27.74|27.51|27.915|27.9|27.945|28.635|28.635||28.65|29.14|29.455|29.41|29.42|29.33|29.44|29.18|29.06||28.58|28.61|28.505|28.615||28.71|28.63|28.98|29|29.12|29.45
00190|8102|/equities/cf-industries|SnP500/R1000VALUE||90.03||89.4099|88.44|90.77|90.86|91.06|90.38|88.04|87.73|89.45|86.66|85.82|85.22|85.09|84.98|84.91|86.54|87.77|86.77|84.4425|84.62|82.24|82.43|83.29|83.95|84.97|84.51|84.23|84.65|86.26|85.84|85.38|86.61|87.31|89.03|88.55|87.75|87.67|90.85|90.86|89.46|89.64|88.16|85.97|86.7|85.21|85.38|85.35|83.58|82.9|84.038|82.81|81.71|80.43|79.765|78.68|77.68|78.42|79.29|79.69|80.83|80.87|82.235||83.3101|83.44|82.26|81.8699|81.97|80.68|80.175|80.99|81.3|81.777|81.36|80.95|81.02|81.66|81.84|79.86|79.62|75.23|73.59|72.99|75.225|77.84|77.54|76.785|75.22|75.14|73.94|71.62|71.37|72.18|72.87|73.18|73.72|73.51|70.855|71.03|71.41|70.19|70.11|70.435|70.529||71.18|73.73|74.8|75.5699|76.4177|76.32|76.07|76.05|74.19|75.04||74.89|74.41|73.75|75.44|77.8|78.12|78.97|78.67|77.68|80.08|82.14|80.92|79.77|77.73|78.5|79.27||78.61|79.52|80.92|79.4|79.22|77.4|77.52|75.34|74.52|75.49|75.16|74.66|74.62|75.24|75.34|75.17|76.5|79.1165|80.88|81.41|80.09|80|79.41|79.49|79.45|80.645|81.19|78.36|78.8088|79.46|80.83|81.02|81.09|81.42|85.48|86.19|86.27|83.44|85.05|83.76||83.935|82.9|83.56|84.58|86.32|86.85|87.04|86.43|86.42|85.1|84.93|86.33|85.71|85.16|85.615|84.4|83.3|81.24|83.22|82.84|81.27|80.76|80.85|81.07|81.31|80.21|78.63|78.051||78.22|80.32|77.89|78.86|79.27|78.51|76.5999|76.54|77.31|76.955|76.87|77.16|76.71|77.83|77.75|77.97|77.35|76.808|77.01|75.3|75.2|75.2|75.86|76.65||79.62|78.97|79.36|79.99|80.3375|81.61|83.98|83.26|81.77||79.775|81.28|81.09|81.64||80.89|80.19|79.19|78.925|78.86|76.95
00191|6426|/equities/c-h-robinson-worldwide-inc|SnP500/R1000GROWTH/R1000VALUE||105.77||107.1|108.1087|109.645|108.85|109.55|109.5999|110.19|111.07|111.5139|112.2355|111.76|110.52|110.48|109.34|109.4|107.36|105.02|104.15|103.47|108.53|109.983|110.3|109.12|108.37|108.09|108.7899|108.88|109.9|111.05|111.01|113.1|111.31|110.59|110.36|108.36|108.545|108.39|107.09|108.51|108.29|109.93|110.37|110.51|108.69|109.33|109.24|108.98|106.86|104.59|103.85|103.64|101.42|100.68|100.4|100.65|100.84|101.47|102.56|102.52|104.5|104.395|104.1||103.87|104.65|104|103.75|102.67|102.079|101.52|101|101|101.1|99.5|99.98|98.45|98.62|98.77|99.04|99.49|100.2699|101.41|99.38|102.7303|105.41|89.98|90.19|89.91|90.12|91.61|91.49|91.09|91.36|88.9|89.81|89|89.11|87.35|87.55|87.13|87.01|87.9|87.19|87.6||87.82|87.3|88.88|88.65|89.56|90.075|90.24|89.07|88.24|87.67||87.51|86.005|84.24|84.72|86.1|84.9499|86.77|88.61|88.335|87.7|87.21|87.99|86.57|85.159|85.39|86.74||86.85|85.59|84.51|84.48|84.69|84.56|83.46|84.23|86.39|84.68|82.83|81.95|81.04|79.9|82.1|81.67|85|72.825|71.755|71.8|70.8|71.58|70.98|71.61|71.89|71.55|69.94|68.87|68.83|70.76|71.72|73.53|72.68|73.02|72.558|71.97|73|73.13|73.4|75.19||76.28|74.55|75.01|74.95|75.33|74.43|73.965|74.53|74.4|75.87|75.1|77.42|75.92|75.39|73.25|72.74|74.315|70.67|73.9|74.65|75.015|74.56|74.41|73.88|74.3|73.85|72.74|72.6||73.48|74.225|74.26|75.05|76.385|74.85|74.725|74.975|75.82|74.22|75.05|79|85.87|86.01|87.5|87.68|86.995|87.73|88|87.68|86.6|85.76|85.83|86.73||88.34|87.49|87.43|87.61|88.37|89.71|88.43|89.71|87.6037||87.3|87.3|87.41|87.99||87.62|86.5|86.49|85.53|85.7|86
00192|6491|/equities/charles-schwab|SnP500/R1000VALUE||83.35||82.655|82.33|82.4|81.77|81.695|80.52|80.73|81.88|81|82.5|79.05|78.54|77.9625|74.99|75.64|76.23|71.4|71.15|71.365|71.55|72.25|72.46|72.5837|72.91|72.65|71.99|71.05|71.254|72.61|72.71|74.18|73.92|68.345|68.0901|67.16|66.73|65.08|65.4|64.99|63.68|64.1678|64.68|64.85|64.575|64.535|64.79|65.1|65.84|65.97|65.1|64.49|64.41|64.1|62.77|63.67|63.6595|63.16|63.64|64.36|64.66|65.06|65||65.54|65.04|64.425|64.4699|65.2964|65.13|64.5|65.11|65.63|66.145|65.57|66.38|65.96|62.51|62.78|62.8|63.19|63.95|63.77|62.92|64.1|65.55|65.56|65.99|66.39|67.4|66.89|66.39|66.37|64.89|62.78|63.4|66.6|70.71|76.1|76.7001|76.44|74.73|74.89|74.51|74.15||74.61|74.18|74.17|74.21|73.62|74.06|74.3495|74.97|73.575|73.02||73.1386|72.92|73.49|73.7|75|73.87|74.18|74.87|74.6|74.665|72.54|73.33|73.37|72|70.76|72.09||73.09|74.73|79.49|79.34|79.13|79.22|78.52|78.79|77.27|76.41|76.25|76.345|76.615|77.05|76.93|76.47|75.47|75.37|74.44|75.49|75.3|75.46|75.55|75.37|74.98|73.88|73.84|73.8765|73.26|73.65|70.87|71.28|72.07|72.8|72.775|72.125|72.97|72.24|72.16|72.63||72.6|72.45|71.53|72.32|72.945|72|69.78|68.455|67.57|67.81|67.325|67.61|67.37|67.665|69.03|68.82|68.57|68.47|68.17|66.915|66.84|66.07|65.41|65.16|65.15|65.19|64.175|64.38||64.9|65.245|63.4|63.92|65.12|63.41|62.91|62.775|62.88|62.76|63.32|63.38|64.165|64.48|64.08|64.725|64.05|64.69|64.29|64.54|63.8|63.23|63.87|64.88||66.05|65.67|66.33|67.355|68.16|68.0399|67.93|67.615|69.19||69.7|69.84|69.37|69.2||69.13|68.545|71|69.85|71.34|71.4
00193|13837|/equities/chipotle-mexican-grill-inc|SnP500/R1000GROWTH||62.13||62.69|62.74|62.59|62.425|60.065|59.22|59.0484|59.38|59.44|60.725|61.27|60.7762|59.3799|59.425|59.14|58.26|56.765|58.4|58.96|57.42|58|60.7891|61.25|59.86|59.63|59.58|60.1|59.845|59.495|59.385|60.08|60.09|59.6|59.48|58.355|58.4|58.35|57.47|57.25|57.56|57.81|57.87|58.105|58.13|59|58.4499|58.34|58.5|58.18|58.43|58.54|58.765|57.75|56.57|56.48|55.87|54.9|54.83|54.52|53.78|53.47|56.58||56.23|56.4865|56.98|56.3|55.045|53.95|54.26|53.975|52.9199|52.95|53.7|54.32|52.53|52.106|56.34|56.14|54.89|55.3|55.11|52.74|52.85|55.07|54.51|52.76|51.29|51.59|51.6|52.49|54.72|54.03|54|54.55|57.39|57.92|57.8|58.6699|58.5|58.63|60.16|62.66|62.955||62.81|62.32|62.76|63.77|65.89|66.31|65.7954|64.46|64.6668|68.9116||69.2614|67.6808|65.506|65.8706|63.8538|62.6666|63.5262|64.7998|64.4178|63.2213|62.2566|63.039|62.5904|62.1598|62.8093|63.2338||63.3017|63.312|63.6407|63.8352|64.8532|64.3458|63.6236|63.8084|63.96|64.7843|65.2|64.6594|64.32|64.2352|64.0444|63.528|63.3578|63.152|64.278|64.8284|63.9998|62.9138|59.1998|58.6|58.24|58.2768|58.8168|59.099|58.9372|59.658|59.8611|60.0208|59.4474|59.302|58.7504|58.1146|58.405|58.1404|58.0964|58.3978||58.9|59.8798|59.589|58.2762|58.4448|59.056|60.4796|55.9667|56.2798|55.168|55.5132|54.7626|54.5523|53.6642|54.0908|54.249|54.5139|54.6748|54.6378|54.0998|54.0697|53.4594|53.2716|53.4534|53.1546|52.7388|51.5174|52.2432||52.5082|52.5344|52.651|52.8461|52.68|53.1822|53.78|54.5166|49.9556|50.1214|49.859|48.9601|48.7926|48.4226|48.1429|46.6352|46.7882|46.8098|46.5665|47.0551|46.946|46.5739|46.3885|46.068||45.6494|45.5634|45.2011|45.04|44.7278|44.5708|44.7875|45.06|45.7||45.7452|46.0839|46.54|46.4936||46.29|46.4645|46.9683|46.5784|46.015|45.8
00194|8175|/equities/chubb-corp|SnP500/R1000VALUE||291.46||292.75|288.76|287.735|286.97|285.62|287.2|287.47|289.99|291.08|287.03|284.31|284.4|285.3|283.175|281|289.43|277.66|278.18|284.335|285.01|290.57|290.7899|290.8106|294.91|295.67|296.47|298.035|302|301.98|302.048|293.53|291.08|289.9|288.48|289.87|284.6601|281.225|289.52|290.8|291.9827|293.71|293.57|289.23|290.3431|290.85|291.8|292.11|292.9417|291.97|291.3|291.19|291.7829|293.21|290.74|288.8|290.69|294.1808|293.2729|288.8969|293.125|291.638|288.51||284.495|282.25|280.235|278.265|279.24|276.66|273.08|273.97|274.44|275.85|274.1|276.12|272.54|269.92|271.71|270.65|270.05|269.8518|270.51|271.11|276.31|277.91|277.27|277.91|272.335|270.63|265.4|267.89|263.29|262.3|268.53|271.415|267.6|263.37|261.61|259.53|258.2322|256.51|255.66|255.68|254.83||256.14|255.78|258.35|259.47|262.295|262.92|266.84|267.67|267.05|268.035||264.1754|261.38|262.38|263.21|264.675|268|268.4884|269.75|266.9|266.17|266.12|270.19|271.28|265.89|263.6035|265.01||265.45|268.75|268.95|267.29|275.37|275.41|270.16|253.72|255.185|255.44|255.49|254.33|253.61|253.18|252.09|250.45|251.34|251.74|250.3|249.35|246.91|246.36|243.605|252.95|253.57|250.63|246.08|244.99|246.635|249.39|246.01|247.055|250.57|253.685|253.88|254.71|257.07|257|258.28|259||259.92|258.59|257.555|256.9|257.32|257.9999|260.09|259.69|258.29|258.75|259.56|260.585|258.15|255.88|249.695|251.54|251.18|249.91|250.63|251.975|253.94|255|255.02|257.84|257.635|255.71|253.16|252.555||252.7|251.76|248.79|250.305|249.1999|247.28|246.83|248.35|249.62|249.62|248.19|245.87|248.55|243.99|242.92|241.54|243.19|244.34|242.13|240.33|238.04|230.24|232.28|228.64||229.43|228.09|226.0775|226.2|227.99|229.12|230.19|229.49|228.48||226.62|225.615|223.0853|222.45||221.73|220.17|221.42|221.87|221.6|221.87
00195|39264|/equities/church---dwight|SnP500/R1000GROWTH/R1000VALUE||110.58||111.71|111.23|113|113.5|112.85|111.75|111.45|110.41|109.52|108.5|108.39|108.68|107.89|106.97|104.63|106.19|104.16|105.305|106.03|101.53|100.88|101.43|101.59|102.79|103.38|102.725|103.595|104.78|105.15|105.39|104.8|105.15|103.345|101.66|101.06|101.026|100.23|101.3|101.34|103.315|104.74|105.15|105.44|104.475|103.67|104.2443|104.605|104.15|103.84|103.16|104.14|105.09|105.33|104.25|103.81|105.99|106.61|105.63|106.22|106.465|106.48|105.72||101.98|101.775|101.9|102.025|102.755|102.8871|103.28|102.84|101.65|100.59|100.19|101.02|100.79|101.22|101.87|102.59|102.45|102.7999|102.28|100.89|99.93|100.24|99.55|99.62|102.26|102.05|101.9|100.98|101.23|102.015|103.69|104.48|104.32|103.46|104.47|104.92|106.11|105.46|105.52|106.66|106.77||105.66|105.59|105.34|104.274|104.665|105.72|107|108.73|110.13|110.26||110.31|109.46|107.755|106.8|107.665|107.97|107.77|108.5755|108.2575|107.92|108.34|108.5|107.18|104.63|104.07|106.055||107|107.73|107.4|107.31|106.625|106.8|107.91|107.37|106.979|107.7599|107.58|107.5364|107.72|107.17|106.605|106.32|106.58|108.68|107.92|107.039|107.85|108.1|107.56|107.42|106.62|104.61|103.9099|104|103.77|102.365|102.16|103.13|102.89|102.02|102.14|102.46|104.02|104.87|105.46|105.15||104.7|104.47|103.75|104.8|104.82|104.19|104.88|105.08|105.27|104.34|105.38|105.67|105.015|105.3|104.76|104.24|103.04|102.34|101.22|100.34|100.65|100.48|100.71|100.89|100.73|99.73|99.19|99.27||98.49|98.07|97.87|99.44|98.8|100.08|101|101.745|101.3|100.925|103.21|101.79|101|100.77|99.835|99.14|98.1|99.05|99.92|98.06|98.04|98.71|99.43|98.22||98.02|97.72|96.69|96.01|94.4|94.55|94.86|95.05|95.72||94.64|94.175|93|92.58||92.57|92.23|93.125|93.37|93.045|91.74
00196|7889|/equities/cigna-corp|SnP500/R1000VALUE||339.6||340.14|335.23|335.14|330.94|331.07|324.39|327.09|323.65|324.77|332.015|340.7|346.73|347.6224|321.75|321.49|326.04|318.79|317.975|318.75|342.39|316.53|315.11|318.25|321.34|322.44|320.73|322.29|333.32|353.55|358.72|358.88|355|352.2|354.99|350.93|347.63|345.13|342.9|342.21|342.295|348.91|351.63|349.68|351.11|346.52|355.34|355.44|358.7112|358.91|358.83|362.25|366.9055|370.825|368.16|362.66|358.21|360.61|359.32|359.46|364.41|370.6399|367.0799||362.515|361.71|359.82|355.51|356.835|354.49|346.82|345|344.4|343.7|342.91|337.99|337.0999|333.38|331.78|338|337.27|335.39|329.91|339.68|338.7|339.15|353.9999|355.56|348.46|346.66|349.27|342.71|337.31|338.08|343.67|347.37|345.49|342.46|338.77|335.61|333.84|332.81|328.69|324.02|325.01||327.89|327.335|335|340|336.95|338.59|344.37|345.955|340|338.15||337.55|334.11|334.81|337.63|339|339.67|339.56|341.4|339.49|338.58|338.25|344.73|344.67|334.7|334.32|335.65||338.92|339.43|337.38|338.81|338.6|339.36|344.8|345.615|351.15|349.97|352.02|351.3|348.79|347.06|344.38|343.65|361.71|359.36|357.95|358.23|355.15|355.86|353.99|357.21|356.385|352.8|353.3833|349.93|356.13|355.12|353.33|358.34|359.72|360.46|361.87|364.26|364.14|364.52|364.65|364.35||365.71|364.71|359.83|355.8078|355.77|355.35|354.775|354.43|354.155|353.1|350.215|349.1273|345.05|344.43|345.8499|347.99|340.84|336.97|338.74|336|336.72|340.44|345.24|347.135|345.66|344.19|344.375|344.42||342.74|342.05|340.06|341.96|337.88|335.83|333.5|333.86|329.27|330.81|328.37|309.065|303.06|300.97|298.98|301.69|301.24|309.59|307.835|306.89|311.05|309.46|312.71|308.355||306.7|307.785|312.39|313.78|314.9|313.77|308.91|313.877|311.01||300.735|301.63|300.98|300.85||299.7539|299.28|299.39|294.4|293.76|297.5699
00197|6507|/equities/cincinnati-fin|SnP500/R1000VALUE||160.76||161.745|159.81|159.75|156.87|155.25|151.99|150.75|152.85|151.95|150.7|151.74|152.21|152.3|149.29|148.95|150.96|140.6|140.785|142.685|143.85|143.845|145.3299|144.82|141.91|139.52|139.22|139.64|142.25|141.68|141.83|138.74|138.98|137|137.47|137.01|135.55|135.2|138.94|138.92|136.32|137.71|137.93|136.42|136.255|136.205|137.26|136.6|136.285|135.86|137.65|137.34|137.61|137.61|136.37|135.22|137.125|138.56|138.485|137.325|139.145|139.3399|138.42||137.51|135.92|134.905|133.71|134.23|133.12|132.05|131.9999|131.495|131.9799|131.27|131.21|130.67|128.6|128.54|128.27|127.69|128.41|129.06|129.14|130.67|132.69|131.08|130.565|126.62|125.765|122.73|121.95|121.41|122|126.46|128.23|128.17|125.96|124.28|123.54|121.54|119.16|118.46|117.65|116.4575||119.14|119.485|119.74|119.28|116.73|115.45|117.54|117.1|115.61|116.125||114.39|113.98|113.23|113.88|114.47|115.74|115.43|116.73|115.47|115.28|116.115|117.7|117.65|116.722|115.65|117.22||117.9597|118.67|119.61|118.99|120.2066|120.14|118.94|118.385|119.04|119.485|119.19|118.529|117.825|118.185|118.0668|117.24|118.45|118.52|116.04|114.64|118.26|119.55|120.57|121.86|121.85|120.03|117.9|117.3|117.85|120|120.11|121.29|121.3|122.79|122.51|121.657|122.34|122.305|123.01|123.96||124.35|123.365|121.61|121.19|119.695|119.2|119.2|119.2443|119.42|121.38|119.9325|119.99|118.65|118.07|118.76|118.27|119.38|113.045|113.78|114.16|114.47|114.1|113.39|112.87|113.17|112.315|111.61|112.34||113.345|112.85|111.55|111.23|111.25|109.48|108.01|108.99|112.835|112.3|112.9168|110.88|112.91|112.2913|112.03|112.62|113.83|113.21|112.49|112.27|111.96|108.35|108.57|108.13||109.29|108.36|107.49|107.225|107.74|108.07|107.35|106.8|105.96||103.67|103.685|103.005|102.86||102.65|102.26|102.67|103.075|102.6|105.205
00198|241|/equities/citigroup|SnP500/R1000VALUE||71.09||70.4|70.48|71.19|70.2|69.465|69.49|68.885|69.28|68.9601|69.3|69.79|69.99|70.2|69.13|68.95|70.09|63.735|63.63|64.81|65.02|65.23|64.93|64.35|63.74|63.2999|63.63|63.69|62.91|64.12|65.17|64.44|67.16|66.43|66.0981|64.11|64.25|63.36|63.03|62.93|61.66|62.53|62.3505|62.635|62.61|62|61.285|62.895|62.87|62.65|63.17|60.884|59.405|58.79|58.275|57.86|57.59|59.885|60.665|61.0797|61.79|62.07|62.3895||62.7|62.22|61.99|62.18|62.595|62.46|60.75|61.45|61.7|62.05|61.52|61.008|59.525|58.29|58.68|58.46|58.36|58.45|57.655|56.9|60.6|65.22|66.03|66.23|65.34|65.65|65.65|64.67|65.04|65.65|65.98|67.7499|67.81|67.52|65.55|66.69|66.5|66.99|66.76|64.87|64.56||65.22|64.71|64.3|63.58|61.93|61.41|61.83|61.78|60.255|61.02||61.63|60.53|59.8299|60.37|61.21|60.79|61.66|62.585|62.045|61.86|62.029|63|62.39|62.48|62.18|63.57||63.965|64.03|64.98|64.88|64.25|64.55|64.47|64.39|63.965|63.95|63.92|63.4299|62.95|63.16|62.94|62.15|62.19|62.27|62.335|63.355|63.225|62.43|62.73|62.77|61.055|59.439|58.97|58.89|58.55|60.91|62.6|60.89|61.305|62.09|62.32|62.04|62.74|63.39|63.59|63.9||63.365|62.76|61.95|61.52|61.67|61.545|60.34|59.32|58.655|57.75|58.665|58.37|57.925|57.54|58.39|58.12|57.55|57.56|56.57|55.95|55.65|56.18|55.92|56.51|56.34|56.47|55.4638|55.66||55.195|55.48|54.1|53.46|54.54|54.44|54.49|54.7|54.97|55.14|55.98|56.59|57.95|57.2|54.23|53.99|53.77|53.65|53.41|53.095|51.68|51.58|51.69|52.22||53.85|52.14|53.22|53.91|54.09|54.67|54.7474|54.365|53.15||51.605|51.795|51.58|51.5275||51.26|50.665|51.09|51.31|50.555|50.1
00199|941642|/equities/citizens-financial-group-inc|SnP500/R1000GROWTH/R1000VALUE||48.39||48.75|48.58|49.25|47.83|47.32|46.34|46.335|46.97|46.98|47.005|47.48|46.88|47.21|46.35|47.91|48.35|42.46|41.88|42.94|42.94|43.04|42.85|42.84|42.29|42.01|41.68|41.745|42.605|42.57|42.47|44.23|44.39|43.36|42.7979|41.77|41.755|41.545|41.7|41.38|40.065|40.43|40.82|41.205|41.1|40.81|40.84|41.49|42.025|42.04|42.41|41.56|41.41|40.8324|40.57|40.05|39.8|41.6|41.735|42.09|42.52|42.89|43.08||43.07|43.1011|42.9|42.72|43.29|43.3|41.78|41.61|41.57|41.62|41.3899|41.21|40.21|40.015|40.84|39.99|39.81|40.04|39.515|38.495|39.84|42.76|43.455|43.75|43.5|43.96|43.725|43.075|42.62|41.41|41.16|41.94|41.365|39.68|39.16|38.3653|38.27|36.76|36.51|35.8|36.11||36.56|36.4|36.49|36.06|34.72|34.89|35.47|35.6902|34.89|34.87||34.995|34.51|34.35|35.11|35.815|34.15|34.68|34.41|34.39|34.4|34.87|35.72|35.36|34.62|34.24|35.55||35.5|36.05|36.605|36.8599|37.3|37.23|36.9|37.28|36.52|36.45|36.3|36.15|36.04|36.0353|35.8|35.83|35.16|35.4299|34.64|35.44|35.605|35.61|35.615|35.09|34.58|34|33.43|33.7|32.86|34.12|33.48|34.02|34.345|35.21|34.985|34.23|35.63|35.52|35.37|36.38||36.35|35.86|35.665|35.755|36.18|36|34.95|34.02|33.74|33.71|34.2089|34.64|34.44|34.61|34.79|34.32|33.99|33.725|32.39|31.825|31.82|31.3|30.985|31.2805|31.37|31.87|31.34|31.5518||31.8|32.23|31.33|31.3499|32.61|31.69|31.52|31.79|31.91|32.33|32.075|32.92|33.96|34.38|34.285|33.92|34.28|33.965|33.59|33.26|32.65|32|32.13|31.44||32.8|33.23|33.45|33.49|33.67|33.515|32.695|33.02|33.845||33.55|33.7|33.69|33.64||33.59|33.04|33.61|33.67|34|33.94
00200|6421|/equities/citrix-sys-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00201|7933|/equities/clorox-co|SnP500/R1000GROWTH/R1000VALUE||167.48||168.5|167.88|171.11|171.345|169.21|168.37|169.11|169.21|168.59|166.11|166.015|166.2|167.5786|165.92|164.03|166.62|162.83|164.03|163.46|163.82|157.67|157.92|158.92|158.82|159.3|159.33|159.98|162.18|162.44|163.8573|163.57|164.1|161.735|160.57|159.93|160.5|160.45|161.49|162.03|164.69|165.485|167.225|164.31|164.07|163.775|166|166.695|165.7199|164.37|163.5|165.61|165.96|169.09|166.49|165.06|166.36|167.75|166.46|166.49|165.71|164.395|162.67||159.05|157.91|157.67|157.1|155.22|153.5|151.73|152.46|151.83|149.48|146.77|146|144.84|143.71|142.83|143.98|145.205|146.82|144.1|145.58|145|135.17|133.11|132.335|135.115|135.3|135.38|133.76|132.89|135.84|137.66|138.7979|137.59|136.35|136.23|137.2878|136.07|134.75|132.27|133.72|133.42||134.225|134.7|137.63|137.17|137.29|136.41|137.31|137.86|137.48|138.78||138.88|138.54|133.85|133.37|132.55|132.4|132.165|134|133.072|132.33|133.32|133.08|131.63|129.19|128.74|131.5||131.96|133.52|134.5545|135.565|135.87|137.17|139.1|139.19|141.69|144.07|143.71|142.07|142.41|141.605|139.455|139.98|141.19|142.18|148.7|148.97|148.495|148.69|148.33|146.605|145.86|143.61|143.44|142.91|142.88|143.145|144.54|146.165|144.96|144.64|147.1726|146.79|147.97|148.4522|151.05|152.84||153.865|152.91|152.05|152.735|151.015|150|153.795|153.69|150.67|151.32|156.26|157.86|157.06|157.16|156.29|153.88|151.44|151.46|152.35|152.905|153.99|153.75|152.07|153.26|153.3614|153.3419|153.835|154.1||153.065|153.45|153.32|154.57|154.22|155.47|156.05|157.155|155.535|157.22|158.89|148.05|147.07|146.08|145.08|145.175|144.21|142.04|145|142.94|144.23|143.544|145.435|143.59||143.51|142.88|142.29|142.085|142.37|143.75|143.095|145.025|145.06||143.2099|142.31|142.71|142.5||142.625|142.13|142.69|144.0348|143.64|142.88
00202|13080|/equities/cme-group-inc.|SnP500/R1000VALUE||238.97||238.12|235.18|229.98|229.94|229.18|230.59|230.7399|228.26|226.6685|228.92|228.58|227.96|227.93|227.5199|223|226.38|225.44|225.04|225.67|228.23|227.85|229.11|228.81|229.47|230.36|227.79|227.24|228.03|229.14|230.12|227.28|225.885|224.29|221.93|222.35|223.01|223.84|226.5|224.8149|226.78|225.95|225.32|221.36|220|218.98|219.35|218.24|216.27|215.07|217.11|218.36|219.29|219.49|218.88|219.225|218.8|219.64|221.085|220.8|219.51|216.14|212.75||215.97|215.355|215.95|212.87|208.66|210.28|210.16|209.44|210.43|209.76|208.8|208.26|208.29|207.895|208.08|207.21|207.31|206.8|204.1|202.75|201.56|197.805|197.85|199.86|201.71|201.49|200.83|200.545|200.27|200.39|201.89|202.78|201.58|199.55|197.2|196.1|198.3|195.32|195.57|197.19|196.78||197.91|198.32|197.83|197.11|196.295|195.83|196.085|197.43|196.75|198.89||197.79|197.68|197.23|196.88|201.5|200.14|199.865|201.79|202.84|204.79|204.655|204.22|205.16|207.3|208.57|213.75||214.95|212.75|211.88|212.35|213.57|214.82|213.33|211.41|210.989|211.51|213.71|213.72|211.87|208.9|208.96|207.92|209.74|210.51|210.14|213.135|212.4|216.52|216.63|217.45|216.71|214.5|210.36|209.13|208.75|212.1|212.84|213.87|213.37|214.475|214.13|213.26|214.28|215.62|214.89|215.7||216.485|215.65|215.3099|216.4599|216.43|216.29|216.445|219.59|219.75|220.19|219.78|219.47|218.75|216.84|214.91|220.8|220.26|222.5199|221.62|221.76|222.63|220.99|219.61|219.525|221.18|218.2|215.067|213.5||215.01|216.04|219.09|210.37|207.82|205.6|207.65|205.595|204.83|205.92|209.62|206.74|208.78|206.635|207.64|207.15|205.86|205.215|204.1|204.35|204.485|203.545|203.185|199.94||198.12|198.55|199.625|199.78|200.9|204.05|204.1|207.4|213.11||211.34|211.52|210.57|209.7646||210.35|208.7257|209.1599|208.2038|206.2478|203.5406
00203|8016|/equities/cms-energy-corp|SnP500/R1000VALUE||70.62||71.347|70.49|70.18|69.72|69.255|68.89|68.68|69.02|68.3|68.07|68.11|68.72|68.83|67.9|68.045|69.1|69.12|68.58|69.94|70.52|70.13|70.68|71.43|72.24|72.4|72.12|71.09|71.51|71.53|71.3|71.32|71.21|69.99|69.66|70.07|70.23|70.43|71.09|71.3|71.57|71.31|71.48|70.81|71.02|70.395|70.48|70.95|70.525|69.96|69.68|70.53|70.74|70.64|70.12|69.585|69.385|69.695|69.24|68.78|69.66|69.57|69.1||68.065|67.69|68.08|67.67|67.97|67.46|67.33|67.21|67.1|66.73|66.9|66.36|66.56|66.19|65.89|65.49|65.72|65.895|65.6|66.76|67.77|66.47|65.17|65.14|63.909|63.63|64.28|62.57|61.775|61.65|61.99|62.72|62.89|61.28|60.92|61.72|60.805|59.23|59.21|59.22|59.335||59.5|59.2|60.05|60.14|60.05|59.695|60.825|60.955|60.13|59.55||59.58|59.69|60.09|60.385|61.08|60.57|60.9|61.03|62.16|62.675|63.09|63.44|63.02|61.4|60.91|61.97||61.45|61.72|62.69|63.23|63.5|63.28|63.36|63.45|62.87|63.55|63.7|63.38|62.84|62.29|61.74|61.91|61.44|61.19|60.97|60.21|60.65|60.92|60.41|60.45|60.34|59.68|58.6|58.33|57.62|58.12|58.25|58.48|58.58|59.51|59.395|59.03|59.53|60.28|60.765|60.42||60.39|59.96|58.84|59.255|59.35|59.26|58.975|58.92|58.505|58.6|58.74|59.98|60.335|60.79|60.49|60.87|60.54|60.24|59.01|58.205|57.79|57.71|57.38|57.44|57.96|57.335|57.82|58.01||57.4965|57.52|56.575|56.92|56.97|56.11|56.34|56.77|56.78|57.145|58.79|58.945|58.09|57.605|57.235|56.78|56.52|57.25|56.94|57.02|56.58|56.84|58.5|58.63||58.375|59.29|59.825|59.529|59.6|59.8|59.9|59.485|59.29||58.285|58.02|57.57|57.68||57.84|57.52|58.015|58.34|58.47|58.56
00204|7938|/equities/colgate-palmo|SnP500/R1000GROWTH/R1000VALUE||96.83||97.96|96.7|95.75|95.425|94.92|94.44|94.43|95.125|94.14|91.63|91.91|93.3|93.17|92.89|91.58|94.66|94.37|94.22|94.635|95.3|95.165|95.52|96.61|97.79|99.98|99.7701|99.95|100.485|100.54|101.89|101.4|102.61|100.84|100.11|101.22|101.3|100.69|99.91|99.85|101.75|102.36|103.82|104.16|103.88|104.03|104.49|104.14|104.155|103.06|103.1|104.75|105.37|105.92|106.26|106.44|106.43|107.76|107.82|109.04|109.3|108.98|107.95||106.7|106.1|106.72|106.04|105.23|104.34|104.05|103.65|103.1|102.31|102.08|102.96|102.42|101.59|101.93|102.73|103.11|104.025|103.6|104.15|103.35|101.13|100.76|100.745|101.42|100.61|98.31|97.08|98.175|98.14|99.07|99.62|99.63|97.95|98.3|98.635|97.97|97.615|97.64|97.94|97.21||96.215|96.25|97.7|98.47|98.53|98.49|99.08|99.06|97.67|97.41||97.08|96.08|94.72|94.9|93.94|93.98|94.005|94.57|94.57|93.96|94.015|93.26|93.04|91.48|91.91|93.5862||94.13|95.01|95.08|95.23|94.54|94.54|94.805|94.76|94.72|95.5868|95.255|94.32|94.4|94.21|93.3|93.05|93.245|92.54|92.09|91.25|92.25|89.5|89.18|89.3|88.73|87.26|87.31|86.83|86.73|86.89|86.245|86.98|87.58|88.325|88|88.12|88.63|89.105|89.25|89.82||90.37|90.27|89.17|89.418|89.31|89.11|88.82|88.78|88.98|88.78|89.05|89.36|89.19|88.62|88.5|88.16|87.36|87.27|87.25|86.56|86.9675|86.86|86.51|86.675|86.825|86|85.6|85.125||84.24|84.72|83.81|84.25|83.77|84.27|84.3|84.29|84.22|85.11|86.08|86.14|84.95|84.59|84|83.6201|81.435|81.02|81.82|80.545|80.59|80.87|81.195|81.14||81.245|80.64|81.2|80.86|80.44|80.52|80.59|81.3|80.73||79.78|79.49|79.24|79.35||78.715|77.97|78.33|78.56|78.3|77.01
00205|8313|/equities/comerica-inc|SnP500/R1000VALUE||72.78||73.4099|73.0772|73.45|71.46|70.445|68.35|68.57|69.61|70.75|71.325|71.63|71.24|71.2699|69.56|70|70.38|63.545|63.255|64.07|64.96|65.015|62.89|62.88|63.65|63.3|63|62.53|65.35|66.06|63.27|63.015|63.2|61.835|61.59|59.58|59.36|58.72|58.65|60.2|58.69|59.16|59.55|59.98|59.94|59.85|60.54|61.48|61.84|61.57|61.745|60.99|59.14|58.29|57.765|56.78|56.85|57.65|55.58|55.97|56.4|56.13|57.17||57.12|57.2|56.8|56.56|58.19|57.96|55.83|56|56.28|56.62|56.28|56.0899|54.91|54.6|55.32|53.24|53.09|53.1778|52.67|52.14|52.19|54.6|55.92|53.99|53.73|53.47|53.74|52.91|52.39|51.21|51|58.13|58.5|57.92|57.15|55.88|56.05|52.5|51.14|50.58|50.4||51.55|51.38|51.91|51.23|48.3|48.13|48.5775|49.05|47.96|47.61||47.41|47.1|47.32|49.11|48.89|46.815|47.7|48.75|49.1|48.71|49.65|51.599|51.29|50.42|49.55|51.37||50.8|53.57|53.635|53.75|55|55|55.23|56.16|54.09|53.88|53.74|53.96|53.89|54.185|53.93|54|52.13|52.44|51.3|52.435|52.8572|52.87|53.1|53.27|52.76|52.17|52.24|50.87|50.595|52.59|51.42|51.75|52.94|54.52|54.27|53.09|54.75|54.475|53.84|55.25||55.14|54.255|52.55|52.68|53.4|54.4|52.01|50.215|49.87|50.015|51.02|52.65|52.79|52.97|53.8|52.83|52.05|52.73|50.915|49.77|49.97|49.27|49.99|50.18|49.99|50.74|50.58|50.87||51.03|51.99|50.95|50.95|53.39|51.84|51.11|50.84|51.18|50.935|51.66|53.135|54.78|55.97|55.94|55.81|56.07|55.5175|54.74|53.76|52.99|53.24|53.29|53.52||55.59|55.43|55.985|56.39|56.91|57.07|56.13|55.57|56.85||56.47|56.6|56.56|56.47||56.3|55.43|55.82|55.91|55.81|57.25
00206|8225|/equities/conagra-foods|SnP500/R1000VALUE||27.745||27.69|27.75|27.97|27.52|27.5|27.16|26.73|27.03|27.51|27.945|27.79|27.99|28.51|28.57|28.9|29.46|29.15|29.14|29.205|29.36|29.45|29.855|29.905|29.51|29.62|29.54|29.595|30.36|30.38|30.47|29.895|30.11|29.475|29.66|29.8|29.505|29.34|29.755|29.62|29.98|30.61|32.895|32.61|32.83|32.52|32.59|32.58|32.4|32.75|32.74|33.04|32.95|32.95|32.07|31.87|32.86|33.24|33.02|32.855|32.805|32.505|32.27||31.27|31.73|31.72|31.31|31.095|30.74|30.82|31|31.13|31.215|30.49|30.9199|31.06|30.53|30.46|30.27|30.43|30.41|30.46|31.37|30.96|30.3555|30.62|30.55|30.37|29.98|30.45|29.91|29.62|29.745|30.22|30.66|30.15|29.045|28.7|28.63|28.49|29.02|28.9|28.67|28.31||28.4|28.44|28.88|28.48|28.585|28.7|29.52|29.52|29.08|28.84||28.77|28.805|28.85|28.77|29.27|29.315|29.7|29.77|29.81|29.935|30.08|30.18|29.885|29.39|29.62|30.44||30.59|30.72|30.78|30.96|30.865|31.05|31.05|31.07|31.16|31.27|31.19|30.8675|30.935|30.76|30.71|30.9|31.1|31.02|31.04|31.035|31.495|31.82|31.71|31.52|31.16|30.815|30.41|30.39|30.07|29.88|30.02|30.7332|31.25|31.38|31.485|31.57|31.39|29.47|29.9|29.75||29.76|29.52|29.265|29.14|29.11|29|29.38|28.86|28.24|28.265|28.31|28.7|28.68|28.595|28.225|28.09|28.175|28.045|27.81|28.07|28.325|28.14|28.37|28.29|28.51|28.305|28.69|28.595||27.31|27.27|27.27|27.94|27.85|27.99|28.45|28.79|28.9|29.38|29.89|29.69|29.61|29.45|29.37|29.875|29.83|29.64|29.52|28.82|28.85|28.85|29.15|29.08||29.045|29.21|29.35|29.335|28.775|28.72|29.83|29.85|29.68||28.78|28.64|28.53|28.675||28.86|28.54|29|29.64|29.67|29.88
00207|7937|/equities/conoco-phillips|SnP500/R1000VALUE||108.52||108.99|107.35|111.96|112.7299|115.38|113.99|114.14|114.46|114.07|113.02|112.455|112.83|112.75|112|113.99|114.87|110.015|110.0675|110.01|110.65|103.43|103.76|103.35|105.4296|105.1659|105.06|105.8099|106.8399|106.14|106.24|106|107.125|110.4349|111.7|112.8347|111.52|112.915|116.08|114.63|112.51|111.64|109.675|105.58|104.84|104.22|108.82|111.47|110.9399|111.74|111.345|109.93|108.495|105.685|104.368|103.68|104.04|105.7399|106.67|108.62|109.39|111.19|111.91||114.04|115.14|112.2|113.66|115.03|111.49|110.515|111.19|111.81|112.75|111.38|111.37|109.84|109.375|110.23|109.1|108.64|108.44|106.45|105.31|108.08|112.68|112.4|110.27|111.29|111.54|112.04|112.42|112.05|113.67|117.32|118.4|117.4|115.42|115.2|114.6|114.38|112.63|112.64|112.64|114.72||115.66|115.61|115.46|115.57|114.33|115.2|115.06|115.99|112.26|111.85||111.2|109.9|111.18|112.17|114.97|113.65|114|112.79|112.4|112.45|113|116.43|116.54|116.38|117.66|119.23||118.59|119.43|119.72|121.73|122.11|121.99|121.3899|121.9094|122.17|122.56|123.98|124.23|123.97|124.94|125.215|122.68|125.2|125.73|129.855|130.44|130.77|130.64|129.69|130.19|130.4|130.51|129.215|130.14|130.8|132.61|135.18|133.19|133.68|133.2|134.0249|133.84|132.43|132|130.84|128.94||128.64|127.02|126.9|126.6498|124.05|123.59|122.36|122.16|121.07|120.795|119.99|118.61|115.7255|115.36|113.21|113.43|112.9|112.8|114.3924|115.5287|113.16|113.32|113.33|112.52|112.26|112.91|113.665|111.63||111.8|111.7|111.04|111.93|112.14|114.3|115.29|112.97|112.45|110.86|111.95|113.22|114.1|114.33|112.1|112.45|112.08|110.02|109.42|108.39|107.92|107.34|108.54|111.74||113.37|112.24|112.73|114.5|115.05|117.77|121.24|120.18|118.8||117.55|118.2|119.64|119.43||118.63|116.88|118.94|116.64|117.2683|115.74
00208|8297|/equities/cocnsol-edison|SnP500/R1000VALUE||101.8||102.645|101.81|99.48|99.25|98.71|97.93|97.08|96.94|96.49|95.88|96.88|98.48|98.965|98.91|99.69|99.8|99.85|100.54|102.06|103.78|103.395|104.395|105.375|107.41|107.75|107.46|105.99|107.1035|106.77|106.45|106.18|106.41|103.14|102.35|103.16|102.93|102.94|102.7|103.34|104.81|104.865|105.59|104.43|104.59|103.98|103.44|104.26|104.44|103.565|102.425|104.88|105.29|105.82|104.74|104.575|104.745|105.62|104.82|104.38|105.29|104.94|103.51||101.83|100.86|101.1|101.25|101.72|101.09|100.8424|100.78|101.17|100.6744|100.51|100.47|101.49|102.63|101.98|101.13|101.47|102.22|102.165|103.38|105.99|100.26|98.24|98.38|97.09|97.02|97.82|95.92|94.44|94.73|94.63|95.08|94.23|91.58|91.86|92.561|91.7|90|89.225|89.3759|89.6||89.56|89.27|90.08|89.98|89.9|89.83|91.135|91.8199|91.45|91.22||90.94|91.01|91.3|91.4909|92.7|92.17|92.36|92.08|92.905|93.65|94.16|95.21|94.88|92.78|92.92|95.32||94.6|95.76|98.11|97.2|97.24|97.17|97.31|97.68|97.43|98.47|98.55|98.25|98.12|97.56|96.26|96.76|95.62|95.44|94.86|94.18|94.38|94.36|93.75|93.38|92.855|92.53|91.18|90.53|89.265|90.225|89.33|89.39|89.75|91.16|90.7701|90.005|90.73|90.86|91.73|90.92||90.9|90.09|88.53|89.04|89.35|89.73|90.21|89.8|89.36|89.22|89.5386|91.1|91.06|91|90.34|90.92|90.275|90.79|89.4|87.1098|87.74|87.28|87.18|87.755|88.85|88.21|88.7936|88.665||88.38|88.36|87.41|88.86|89.56|89.14|89.48|90.19|90.3739|90.91|92.32|92.82|91.77|91.22|91.115|90.24|89.72|89.86|89.53|90.39|90.119|90.26|92.38|92.505||92.02|93.85|94.78|93.925|93.88|94.01|94|93.08|92.55||91|90.77|90.27|90.51||90.55|90.205|90.495|90.545|90.772|91.5
00209|8034|/equities/constellation-a|SnP500/R1000VALUE||241.3||237.1|235.91|244.6|242.12|241.36|241|241.22|238.4|242.25|244.31|241.58|239.21|237.305|235.51|234.74|233.92|239.11|241.72|233.98|236.73|237.74|237.769|241.83|241.67|242.44|241.65|241.88|241.015|242.06|244.18|243.82|247.63|246.18|241.815|242.38|242.92|241.67|244.05|247.965|254.88|257.36|258.63|261.06|259.48|255.48|254.2|255.04|256.3|249.19|253.62|253.85|255.45|255.24|254.94|252.39|251.39|253.04|252|250.53|249.615|247.8142|249.455||240.89|241.66|241.42|244.23|245.68|245.77|245.61|245|245.77|246.11|247.15|246.51|242.17|240.71|241.45|241.53|241.35|241.545|241.57|245.275|247.09|247.5799|247.09|246.39|250.545|254.13|250.34|247.45|246.165|245.91|249.47|251.99|251.19|253|260.605|264.45|259.68|254.84|256.69|259.7|259.16||264.24|259.3|259.8499|257.57|261.4107|262.95|265.69|265.7|263.59|264.52||264.39|264.075|254.44|254.78|253.9|251.05|253.27|252.58|251.46|251.57|251.37|251.8|250.55|248.48|246.58|248.49||250.53|248.8|250.77|251.466|255.52|256.76|257.09|255.086|259.65|263.33|263|261.215|259.8|260.62|258.38|256.62|255.6974|257.26|260.24|261.72|262.035|264.2031|261.985|262.27|261.8|263.56|260.97|259.23|259.21|265.28|270.18|274.87|265.305|267.55|267.245|265.69|268.32|267.4799|269.86|271.63||273|272.18|271.07|270.61|271|270.16|269.1725|268.81|267.74|267.9|263.16|265.24|262.385|263.06|258.87|255.37|248.87|250.365|249.71|250.2|248.96|247.58|248.19|248.33|248.6|247.305|247.47|248.565||246.09|246.15|244.89|247.03|248.12|244.52|244.225|246.77|249.665|249.9599|252.15|252.68|248.583|250.99|250.96|251.93|250.27|252.85|253.25|255.3635|255.94|254.445|255.65|259.96||260.3|257.76|255.79|253.6|251.69|253.09|243.56|244.34|245.05||242.82|242.45|240.21|240.44||239.28|237.62|240.38|241.585|239.2499|240.23
00210|20624|/equities/cooper-companies-inc|SnP500/R1000VALUE||104.71||103.55|103.49|103.32|101.19|100.035|99.185|99.9|99.96|100.96|101.72|103.89|103.5944|104.805|104.57|104.37|107.84|105.54|106.375|106.26|105.38|105.83|105.435|108.01|108.32|109.035|106.21|106.48|108.3825|108.545|108.73|109.03|109.37|107.7475|107.2156|106.51|106.91|105.94|106.83|108.06|107.555|108.88|110.13|110.675|111.44|109.8|110.21|110.5|111|111.01|112.29|111.96|112.18|112.375|110.69|109.595|108.65|108.53|108.68|107.82|107.36|107.455|106.8||106.95|106.58|95.435|95.61|95.38|94.98|94.45|95.94|96.61|95.36|94.25|92.4901|91.55|92.48|93.14|93.585|93.17|93.89|93.7707|93.17|96|94.79|94.71|93.42|94|94.17|94.63|93.27|91.99|91.81|92.01|92.805|94.03|91.99|90.765|91.596|89.55|86.53|86.25|87.05|85.96||86.685|87.05|88.105|88.67|88.22|89.14|90.265|92.14|92.55|92.34||93.17|93.03|93.74|95|96.09|94.62|95.1|95.49|95.95|94.95|95.56|95.23|96.13|91.52|91.73|94.62||95.109|96.55|97.33|97.13|97.86|98.07|98.58|98.04|96.71|95.59|95.2389|95.14|93.08|94.34|92.455|91.96|90.05|91.03|89.65|89.98|90.13|90.8606|92.115|92.04|90.98|90.99|90.81|90.855|92.19|94.45|96.17|97.2799|98.38|99.31|98.91|99.28|100.85|99.175|99.01|101.09||102.17|102.035|101.31|101.21|101.07|103.47|102.5799|102.82|101.4525|101.24|101.94|103.91|102.1|102.71|102.56|103.27|102.82|103.64|104.07|102.55|95.05|95.035|94.425|96.48|97.92|98.92|98.32|95.86||94.3575|94.9023|93.28|93.745|95.13|94.2375|93.6097|94.7075|93.86|94.07|94.6225|95.38|95.0181|95.5675|94.83|94.75|96.205|97.7025|97.15|98.35|96.9725|96.7825|95.9688|95.75||96.8825|96.1125|96.2425|94.3438|93.4175|92.0875|91.94|92.885|95.2375||95.1312|95.6275|95.2793|94.6137||93.8075|92.355|91.8375|92.9863|92.2925|91.5125
00211|264|/equities/corning-inc|SnP500/R1000GROWTH/R1000VALUE||48.98||48.55|48.29|49.26|48.6|48.05|47.53|47.39|46.69|46.99|47.61|48.5|48.9599|49.4|49.1488|48.56|48.9|47.3|48.46|48.41|48.66|49.36|51.03|47.24|47.15|47.2399|47.72|47.45|47.4|46.71|46.55|46.49|47.23|47.05|46.92|47.05|47.45|44.785|44.75|45.02|45.11|45.1718|45.13|45.16|45.46|45.33|45.43|45.6|44.85|44.52|45.25|43.86|43.6|42.97|42.61|41.89|41.89|41.3|41.22|42.15|41.675|41.315|41.53||41.92|42.6699|42.6|42.56|42.37|42.02|42.08|42.105|40.79|40.63|40.2899|40.56|39.83|40.04|39.36|38.73|38.65|38.93|38.7|38.12|39.585|40.46|40.88|39.91|43.015|43.25|43.91|44.3|44.64|44.55|45.08|45.8|46.05|46.39|46.27|46.13|45.87|45.725|45.05|43.58|38.52||38.57|38.9|39.07|39.06|38.8|39.53|39.99|40.38|40.4556|40.45||40.2497|39.145|37.97|38.175|38.31|37.57|36.9|37.29|37.49|37.52|37.24|37.51|37.27|37.28|35.8|36.23||36.535|36.59|36.74|36.799|35.6|35.39|35.32|35.1401|35.03|34.435|34.38|34.22|33.95|33.66|33.85|33.87|33.8|34.06|34.47|31.8|31.74|31.68|31.71|31.86|31.77|31.39|31.13|31.44|31.44|32.04|32.05|32.53|32.18|32.57|32.79|32.645|32.995|32.74|32.7|33.01||33.3202|33.04|32.69|32.71|33.015|33.34|32.79|32.55|32.68|32.6|32.74|33.04|32.995|32.94|32.885|32.9|33.16|33.28|33.56|32.62|32.4|32.22|32.76|32.77|32.77|32.72|32.46|32.3||32.21|32.215|31.8099|31.83|32.375|32.05|31.81|32.12|32.195|32.15|32.415|32.44|33.39|33.87|31.18|31.09|31.07|30.68|30.825|30.77|30.555|30.33|30.08|30.4||31.01|30.78|30.825|31.14|31.41|30.62|30.38|30.349|30.7299||30.64|30.675|30.575|30.55||30.5|30.1947|30.4189|30.41|30.53|30.675
00212|13835|/equities/cabot-oil---gas|SnP500/R1000GROWTH/R1000VALUE||26.94||27.02|27.15|27.9|27.74|27.54|26.84|26.39|26.27|26.14|25.82|25.89|25.6|25.54|24.61|24.51|24.84|23.455|23.23|24.25|24.29|24.36|23.93|23.875|24.2|24.025|23.69|23.96|24.115|24.04|24.115|24.3|24.505|24.66|25.01|24.58|24.465|24.58|24.945|25.01|24.82|24.82|24.6|24.065|23.83|23.37|23.76|24.38|24.225|23.7251|23.825|23.52|23.245|23.1|23.15|22.89|22.92|22.9|22.96|23.55|23.765|24.15|24.01||24.38|24.55|24.18|24.325|24.62|24.275|24.0599|24.38|24.43|24.595|24.16|24.4|24.06|24.11|24.41|24.27|24.05|24.13|23.785|23.77|25.05|26.04|26.31|25.935|25.85|25.885|26.07|26.44|26.6|26.84|27.13|27.535|27.7|27.37|27.47|27.18|27.045|26.75|26.75|26.635|26.77||27.07|26.88|26.88|27.1|27.28|27.57|27.67|27.845|26.93|27.105||26.99|26.815|27.18|27.805|28.57|28.375|28.34|27.765|27.75|27.665|27.49|28.66|28.52|28.02|27.615|27.7||27.385|27.73|27.87|28.375|28.66|28.43|28.25|27.96|28.18|28.24|28.55|28.5|28.46|28.6206|28.86|28.67|27.305|27.29|28.375|28.465|28.41|28.6|28.52|28.2|28.17|27.8|27.45|27.78|27.24|27.85|28.49|28.29|28.21|28.365|28.465|28.4|28.9|28.475|28.34|28.14||28.05|27.89|27.96|27.93|27.51|27.565|27.27|27.13|26.75|26.83|26.92|26.94|26.7|26.47|26.49|26.66|26.925|26.915|26.8499|26.195|26|26.095|26.21|26.35|26.39|26.37|26.19|24.775||24.88|24.78|24.1672|24.57|24.665|24.525|24.695|24.435|24.585|24.43|24.75|25.06|25.33|25.39|25.13|25.42|25.295|25.1|24.73|24.515|24.51|24.66|25|25.37||25.9|25.565|25.569|25.855|25.58|25.71|26.09|25.98|25.95||25.77|25.995|26.09|26.07||25.945|25.76|25.825|25.67|25.96|25.47
00213|41258|/equities/coty-inc|SnP500/R1000VALUE||7.415||7.58|7.56|7.65|7.355|7.21|7.16|7.13|7.15|7.63|7.64|7.48|7.47|7.47|7.3|7.44|7.67|7.595|7.66|7.635|7.595|7.88|7.78|7.76|7.61|7.71|7.61|7.66|7.78|7.84|7.99|8.24|8.8|9.23|9.26|9|9.095|9.325|9.56|9.125|9.02|9.32|9.43|9.59|9.7|9.5|9.32|9.46|9.39|9.33|9.52|9.445|9.35|9.375|9.2|8.94|8.9|9.04|9.09|9.205|9.405|9.49|9.55||9.39|9.58|9.54|9.64|9.97|10.09|10.3|10.2|9.56|9.705|9.645|9.498|9.195|9.18|9.11|9.32|9.32|9.53|9.44|9.235|9.57|9.98|10.185|9.93|10.12|9.91|9.74|9.94|10.08|10.03|9.97|10.15|10.15|10.3|10.455|10.54|10.09|9.99|9.965|10|9.85||9.87|9.82|10.155|10.09|10.07|10.12|10.14|10.15|9.97|9.88||9.85|9.93|9.885|10.09|10.1|9.92|9.91|10.22|10.415|10.19|10.205|10.45|10.39|10.28|10.59|10.8||10.555|10.69|10.69|10.57|10.675|10.97|11.01|11.055|11.31|11.41|11.395|11.29|11.19|11.285|11.77|11.76|11.62|11.445|11.575|11.62|11.53|11.7|11.8|11.805|11.42|11.17|11.12|10.95|10.92|10.75|11.02|11.2|11.22|11.34|11.26|11.08|11.39|11.38|11.83|11.91||11.99|11.85|11.82|11.88|11.97|12.31|12.13|12.15|12.53|12.44|12.62|12.795|12.72|12.77|12.99|12.89|12.85|12.82|12.81|12.69|12.98|13.21|13.3|13.29|13.17|13.148|12.73|12.21||12.06|11.98|11.645|11.62|11.92|12.03|12.85|12.35|12.35|12.47|12.15|12.365|12.355|12.34|12.375|12.32|12.17|12.53|12.57|12.355|12.125|12.175|12.09|12.22||12.515|12.295|12.25|12.14|12.005|11.67|11.66|12.1|12.27||12.54|12.56|12.51|12.52||12.54|12.57|12.61|12.79|12.665|12.7
00214|32337|/equities/crown-castle-int|SnP500/R1000GROWTH||107.32||107.5|106.85|107.39|105.8|105.01|104.82|105.2725|104.77|104.1625|103.915|104.1599|103.62|106.1171|106.1959|105.18|107.02|109.07|108.44|108.4|108.97|108.7531|108.85|110.45|112.11|111.98|110.71|110.3|113.13|113.025|112.93|115.89|115.33|112.425|111|112.035|111.85|112.27|111.58|112.03|115.64|119.56|119.35|118.8|117.385|116.815|117.87|117.99|116.93|115.7|118.21|119.645|120.5825|120.92|119.07|120.25|120.31|120.11|117.81|116.445|114.7718|115.04|114.32||112.83|112.84|114.3|113.64|113.89|112.65|109.53|110.17|110|110.53|109.98|110.09|111.04|111.35|110.84|111.44|111.37|113.94|114.12|115.75|115.64|112.34|110.87|109.7|108.69|107.56|109.235|106.265|105.35|105.5|105.86|107.45|105.66|104.4|103.7601|104.45|102.495|98.1|97.12|96.86|96.75||97.21|96.55|97.76|98.47|97.41|96.515|97.13|98.84|97.68|96.68||97.5|98.195|99.14|100.7|103.25|101.54|100.575|100.9997|102.32|103.96|104.2299|104.01|102.71|99.7|98.22|99.4||99.35|100.14|100.63|100.93|102.6|104.42|104.59|103.84|101.4299|100.47|100.025|100.39|97.46|97.9|98|98.36|96.64|96.55|95|95.35|95.41|95.07|95.66|96.304|95.305|95.555|96.48|94.7|95.074|97.44|97.16|98.645|100.18|102.03|101.3|101.63|103.51|102.63|103.76|105.685||106.52|105.72|103.39|104.12|103.925|105.44|104.7699|105.09|105.75|106.34|108.235|111.785|112.36|113.24|114|112.85|112.5|114.745|113.215|111.22|110.87|109.195|107.1092|108.78|109.28|108.09|109.26|110.425||108.29|108.545|106.42|105.91|109.08|108.53|107.51|108|107.84|107.175|109.77|111.11|110.72|108.82|109.07|111.17|111.11|108.97|110.11|110.1|108.94|109.73|110.92|112.81||114.51|113.29|114.28|114.4537|115.52|114.865|115.01|115.95|117.03||116.06|116.75|116.4|115.97||116.32|116.55|116.47|114.7|114.08|114.29
00215|8218|/equities/cummins-inc|SnP500/R1000VALUE||377.55||379.66|377.69|377.64|373.35|370.64|363.06|364.93|365.86|365.33|366.9999|367.08|359.6866|360.18|357.1|360.23|370.21|356.685|330.38|331.51|331|333.98|334.015|335.56|334.74|333.256|333.12|332.86|337|340.82|335|335|339.78|338.78|337.5963|333.75|334.99|332|333.48|331.89|327.726|327.5|327.32|325.92|328.68|333.43|325.52|328.1|314|308.97|309.75|306.42|306.07|305.93|303.715|297.71|295.18|297.255|298.91|300.09|302.145|306.82|312.015||313.55|313.35|309.5|309.99|312.14|310.23|306.4299|305.15|302.4325|302.6899|302.76|301.465|293.17|293.3226|296.05|299.015|299.08|298.96|297.235|286.88|303.71|322.83|295.72|294.17|293.9|293.085|288.35|284.72|289.42|293.27|299|302.87|301.98|299.85|292.255|287.31|281.7|274.23|272.145|270.3|272||272.385|271.35|279.43|284.69|283.61|283.92|283.96|286.3|279.86|283.88||274.15|270.69|267.825|273.04|275.27|273.16|275.24|274.904|278.72|279.62|276.005|282.55|281.76|279.51|276.53|284.99||286|286.53|288.9|286.61|286.96|288.8|293.9|296.87|295.98|300.22|298.81|294.89|289.23|289.2|286.94|281.82|284.97|289.8429|290.75|294.4|292.47|292.44|295.44|294.98|292.96|293.435|293.99|296.79|295.37|301.83|303.94|304.245|302.76|302.5|304.2|301.5|300.99|294.81|296.92|295.1||296.67|295.23|292.08|291.365|293.63|297.11|287.97|286.81|287.94|274.84|267.36|274.2|272.64|271.48|273.19|276.92|275.31|275.4|274.05|272.74|271.98|273.23|269|266.795|264.31|263.45|266.29|266.637||269.7|267.22|262.03|254.66|257.68|251.915|251.39|252.89|251.57|244.21|246.01|243.09|242.9|243.08|241.19|242.93|240.25|238.19|238.765|234.56|231.02|234.16|233.855|236.12||240|240.77|240.295|239.81|241.4|239.4959|237.83|239.45|242.175||241.05|241.45|240.04|240.59||238.85|244.33|245.54|244.93|243.14|246.8545
00216|8201|/equities/cvs-corp|SnP500/R1000VALUE||60.47||60.135|59.84|60.29|58.04|57.15|57.67|56.71|56.78|55.06|55.19|54.63|55.62|56.43|57.28|61.69|63.33|55.35|56.65|57.23|57.32|56.8|57.5|57.72|57.36|57.18|57.2|57.93|60.28|60.4599|63.92|65.83|66.09|67.795|67.7|67.67|66.02|66.1|65.7|65.57|63.22|63.96|63.18|63.6|61.86|59.08|59.33|58.23|58.1|58.08|59.1|59.19|58.75|58.64|58.27|57.74|56.35|57.07|58.14|59.12|59.6296|59.86|58.5||57.42|57.4838|57.93|58.74|59.79|58.85|58.46|59.24|59.2499|59.14|58.54|57.57|56.4223|56.49|57.22|57.85|58.1|58.6098|58.96|58.76|60.64|61.55|62.1|63.92|62.04|61.1|60.04|58.63|58.21|59.06|60.46|61.99|62.01|60.23|59.97|59.57|58.34|58.05|57.725|57.38|56.74||57.85|58.22|60.02|59.985|58.485|60.95|61.98|62.065|61.63|61.33||61.87|61.235|60.93|61.84|60.33|60.21|61.53|61.95|61.0095|60.71|60.42|60.44|59.62|56.22|53.72|55.385||56.85|59.73|57.56|57.49|57.87|57.695|57.725|56.4928|57.1024|57.55|56.44|55.74|56.06|57.09|56.27|56.43|56.74|56.885|68.185|67.875|67.42|67.75|68.21|70.21|70.12|69.935|69.6|69.4|71.66|70|69.8583|71.21|73.18|74.85|74.75|75.12|75.27|74.7|75.19|79.98||80.75|79.99|79.745|79.83|79.5|78.94|79|78.9|77.64|77.6064|76.5|76.01|75.89|76.45|75.37|74.96|74.705|75.385|74.91|74.67|75.92|76.26|77.09|77.95|77.52|77.4977|77.39|77.57||77.445|77.925|77.54|78.3|78.02|76.35|75.87|77.4|74.165|73.25|74.35|74.51|74.985|74.24|73.64|73.02|72.38|76.6|75.12|74.43|73.589|74.04|77.64|77.44||78.28|79.47|80.325|81.03|83.25|82.17|80.915|81.71|81.405||79.16|79.39|79.22|79.255||79.17|78.76|78.47|76.43|75.215|74.62
00217|8931|/equities/danaher-corp|SnP500/R1000GROWTH/R1000VALUE||241.61||240.945|238.1|239.38|236.93|235.18|233.73|231.91|230.725|237.43|240.94|242.06|244.51|246.1499|247.13|250.04|252.94|250.82|251.47|252.95|248.5|244.419|244.94|247.35|250.384|255.698|260.88|269.24|274.21|275.51|279.41|271.815|275.52|272.31|272.15|269.12|270.48|270.35|270.5|272.56|273.3|275.6|278.62|278.33|279.59|279.9|276.21|275.73|274.91|275.28|278.29|275.87|276.43|278.28|274.91|273.03|273.78|275.03|273.18|270.11|265.96|265.12|269.2||269.31|268.54|268.97|269.55|270.33|270.7299|272.23|273.75|273.7|272.265|269.71|270.7|269.04|270.25|268.28|270.385|269.46|271.03|274.07|273.27|279.45|281.7|280.26|276.25|273.24|277.72|276.31|268.265|272.975|251.27|245.25|255.46|254.55|252.69|247.44|248.2499|248.685|242.38|241.88|240.7|241.425||243.06|242.52|250.3|252.615|253.08|255.75|257.41|258.29|255.11|251.77||258.38|255.24|254.87|263.5|266.11|264.58|265.64|267.725|269.11|268.09|264.23|261.57|256.98|253.68|256.483|263.81||263.13|267.19|268.98|267.33|267.64|265.94|265.365|264.02|259.79|254.75|254.9|251.53|249.82|249.1|249.55|249.73|249.435|249.52|247|248.97|248.0992|250.64|254.09|256.72|238.725|237.8|238.44|240.84|241.34|243.26|243.18|246.98|246.25|249.86|245.99|246.1|247.125|248.1|246.28|250.04||251.055|250.25|249.46|254.78|256.51|255.37|253.75|254.09|252.92|253.755|256|255.68|255.42|254|255.84|255.85|257.08|257.96|259|256.375|257.09|256.56|255.59|254.32|255|253.42|250.75|250.79||252.33|251.7|248.47|246.2|247.08|247.25|246.8|249.89|248.46|249.225|247.87|245.3|248.78|245.4|234.02|240.58|232.11|232.89|233.25|233.27|231.67|227.49|229.14|229.59||229.51|229.6|231.075|241.55|235.11|233.04|233.25|235.53|235.25||233.85|234.22|233.73|232.215||232.72|231.165|232.35|229.2|229.8|229.91
00218|7916|/equities/dardem-rest|SnP500/R1000GROWTH/R1000VALUE||177.67||176.91|175.07|177.58|168.47|164.8|163.06|163.66|168.1875|169.44|171.21|170.81|172.1|171.66|170.59|170.8|174.3175|161.85|160.23|161.04|161.75|163.525|162.737|163|162.93|163.8102|163.23|162.34|165.6573|164.85|164.33|163.13|161.56|157.5484|157.99|157.85|159.26|161.34|163.54|164.86|162.35|163.35|164.96|167.305|168.3399|169.53|171.35|173.75|173.2732|172.67|173.7417|162.49|162.7099|162.54|160.94|159.2|157.61|157.8|157.5|160.64|160.39|159.745|159.2886||158.65|158.74|157.89|156.87|157.11|156.03|156.58|156.3|157.3|149.86|144.66|144.87|143.44|145.06|143.6341|144.81|145|145.26|144.56|143.05|145|147.26|148.22|148.92|146.81|143.72|142.37|140.15|143.8|143.71|143.36|146.2|148.66|145.82|144.11|142.95|140.48|139.2|144.96|146.561|145.5||146.675|149|151.81|153.75|153.11|152.385|155.03|154.94|155|158||154.86|154.55|148.8|147.64|148.88|147.16|148.855|150.63|151.37|150.9999|151.46|152.44|150.47|148.42|148.41|149.72||148.5548|148.8|149.6|152.27|154.4225|154.09|152.795|151.93|151.46|150.01|149.295|148.39|148.05|148.6817|150.38|149.78|151.69|153|155.3|157.03|158.19|157.31|156.92|156.35|155.24|153.81|154.01|155.23|155.005|155.265|154.5599|156.41|156.63|158.4|158.77|158.16|165.5|164.605|167.16|167.76||168|166.98|164.775|164.84|165.67|168.08|175.12|174.425|173.745|173.8|174.7|175.41|172.96|172.58|173.645|176.105|176.055|176.08|176.835|171.35|171.42|170.93|170.81|170.95|169.815|168.91|167.595|167.04||165.36|163.165|162.61|163.34|167.94|168.495|169|168.32|167.68|165.605|167.415|167.23|165.68|163.965|163.62|162.91|162.91|162.59|163.065|161.9275|160.36|160.21|158.37|157.23||160.29|161.13|161.85|162.02|164.06|162.18|161.655|163|165.67||164.705|164.74|164.12|164.1||162.5|163.71|165.325|168.3|167.24|163.16
00219|13838|/equities/davita-inc|SnP500/R1000GROWTH/R1000VALUE||168.31||169.515|168.79|169.12|166.27|164.87|161.89|158.22|161.8|160.43|157.555|159.71|159.7|155.6|151.91|150.77|148.74|147.49|145.78|143.42|142.2|150|160.45|159.32|160.82|163.96|164.25|163.48|162.985|162.54|165.25|168.5|167.31|162.897|161.62|162|159.63|158.375|160.16|161.08|159.52|163.06|163.94|164.31|164.505|165.78|164.75|161.79|165.87|165.17|166.04|163.54|166.035|166.02|163.59|160.8192|154.6|154.56|152.747|151.44|151.76|152.34|152.01||153.84|154.71|155.19|156.09|156.44|155.56|152.37|150.699|152.08|152.2155|151.27|151.55|151.05|147.91|144.59|141.07|139.5|142.88|140.51|138.675|140.09|138.14|137.8|139.3275|140.03|143.79|145.375|144.86|142.205|140.02|138.89|142.38|140.33|138.88|142.79|144.1|141.3|139.7|138.82|138.14|138.33||139.11|139.08|142.6|142.71|141.7|142.953|144.11|144.57|143.08|145.3204||142.6693|142.77|141.32|142.8|143.62|141.53|142.68|145.41|145.77|145.6175|145.03|147.3|147.33|147.9275|147.26|144.06||139.5|134.65|138.7|141.26|141.435|140.45|138.56|138.275|137.14|139.025|140.31|138.47|137.97|138.1|138.46|145.04|143.23|140.75|139.48|139.24|134.01|133.18|134.285|135.7125|132.72|128.535|128.57|130.64|130.98|133.077|131.82|132.61|134.48|134.81|134.235|134.41|136.4|136.285|136.16|138.25||138.14|137|136.63|136.19|136.86|139.3539|139.38|138.78|138.711|136.72|138.57|141.54|139.72|137.91|136.6|135.69|134.895|136.29|128.31|127.26|127.905|128.715|128.04|126.79|125.47|123.31|122.51|123.44||124.28|124.86|128.28|115.31|114.585|111.28|111.285|113.705|112.84|111.67|112.02|112.5|109.74|109.24|108.37|108.58|107.6|106.66|106.88|106.59|105.5448|105.41|106.465|108.865||110.5|110.02|109.92|109|109.04|108.28|107.73|106.71|107.38||105.08|105.34|104.95|105.26||105.49|105.3599|106.71|107.86|107.83|107.405
00220|261|/equities/deere---co|SnP500/R1000GROWTH||469.09||467.06|463.3445|469.39|447.5|442.05|408.94|402.62|406.98|399.57|395.52|392.13|402.19|402.88|406.49|411.97|415.5|404.01|406.86|407.0764|407.305|408.14|411|413.33|414.75|411.7643|411.732|407.9|410.725|409.58|409.25|410.445|409.04|408.78|412.37|406.55|406.37|405.91|409.09|412.14|413.83|417.58|420.47|417.94|419.63|413.145|413.87|415.75|410.26|409.91|412.45|405.99|400.12|399.6|395.2|389.055|388.86|389.46|392|389|395|398.58|388.38||385.8898|384.5|379.37|382.03|385.3|382.85|378.105|377.83|376.6|381.01|378.525|378.4699|355.8|352.43|348.1623|348.91|350.85|354.04|349.5512|351.41|360.385|371.21|376.78|375|386.54|389.99|386.26|375.675|378.29|380.65|384.14|390.34|387.53|380.63|372.18|368.15|362.77|352.5504|355.32|361.64|363.16||367.615|365.46|375.305|381.39|378.14|376.37|375.958|382.9299|380|384.5||383.25|381.27|379.06|378.27|372.94|367.44|372.68|373.01|373.89|371.54|369.59|375.49|375.08|368.58|367.85|375||381.36|387.57|388.56|391.18|396.825|397.59|410|416.53|417.465|416.565|411.69|410.49|406.9599|406.57|407|401.34|398.37|391.23|398.38|402.59|395.95|394.91|397.76|405.62|402.89|402.9799|402.279|397.62|395.705|404.22|412.49|414.06|412.715|413.9|414.8|413.15|413.92|408.65|409.7|411.92||413.32|409.42|399.99|401.625|400.715|399.35|395.285|392.33|387.39|383.9799|382.45|380.52|377.84|375.42|376.67|376.19|367.83|369.6899|369.98|368.82|367.85|365.33|364.105|366.35|365.46|358.14|358.6|360.69||364|372|385.56|385.4|391.51|385.67|387.5667|391.83|394.165|393.64|395.08|397.2|398|398.77|398.19|396.72|395|393.17|389.88|387.13|384.38|381.76|382.015|389.35||395.25|395.885|394.17|396.85|398.34|397.23|398.55|397.595|406.58||400.75|401.06|402.55|403.335||397.76|393.45|395.44|394.18|389.635|387.82
00221|8944|/equities/delta-air-lines-new|SnP500/R1000GROWTH||64.08||64.4|65.9437|65.18|63.615|65.05|65.05|65.16|64.08|65.84|66.25|65.74|64.11|63.835|61.71|62.4749|62.66|58.63|58.12|59.1869|59.09|59.07|57.37|56.64|55.265|55.76|55.09|55.22|55.21|56.235|56.05|56.4825|54.29|53.37|51.52|51.5|51.88|51.2|49.675|49.65|48.5003|49.38|50.98|51.61|52.45|51.99|49.19|47.89|47.43|47.16|47.8|47.97|47.43|45.9|45.665|46.55|44.34|44|44.07|43.04|43.89|42.865|42.74||42.6125|41.875|40.935|41.13|41.95|41.44|40.74|40.44|40.55|40.6|40.2798|40.58|39.87|39.7|39.205|39.75|39.71|38.83|38.91|38.73|40.69|43.38|43.94|44.09|44.18|44.28|43.995|43.895|44.04|44.92|45.86|46.8|46.03|46.05|43.62|44.88|45.03|47.29|47.605|47.3|47.15||47.465|47.29|47.9026|48.5|48.64|48.47|49.85|50.37|49.6|49.7501||49.92|49.78|49.63|50.5|51.19|50.19|50.87|50.71|51.6609|51.7|51.39|51.64|51.08|50.15|50|51.76||51.88|51.72|52.3995|52.876|53.24|53.2079|53.48|53.53|53.51|53.86|53.15|52.9|52.75|52.525|53|51.65|51.185|50.5|50.73|50.74|50.24|49.935|49.27|49.62|49.18|48.745|49.21|48.19|46.77|47.82|46.945|47.88|49.24|47.49|47.39|46.46|48.065|47.465|47.43|49.195||48.055|47.4997|46.12|45.585|46.15|46.05|45.4499|43.79|43.65|43.49|43.91|44.47|42.76|42.7|43.27|43.235|42.26|41.87|42.455|42.3262|42.695|42.12|42.255|42.19|42.01|42.39|40.975|40.89||40.6268|41.42|41.13|40.1|40.94|40.8702|40.49|40.42|40.2762|39.545|40.125|39.805|39.75|40.03|40.17|40.57|40.31|38.7|38.97|38.18|38.25|38.28|37.97|38.1901||40.76|42.3702|42.52|42.39|42.1|40.745|39.68|39.8|40.94||40.66|40.72|40.875|41.13||41.28|41.595|41.43|41.71|42.18|42.59
00222|6411|/equities/dentsply-intl-inc-new|SnP500/R1000VALUE||19.7||19.73|19.52|19.63|18.87|18.79|18.84|19.115|18.58|18.465|18.06|17.755|17.87|18.11|18.005|20.01|24.86|23.46|23.83|23.655|23.765|23.84|23.7|23.915|24.03|24.64|24.29|24.47|24.82|24.805|24.68|24.715|24.93|24.68|24.685|24.715|24.7958|24.495|25.22|25.23|24.99|25.76|27.16|27.075|27.444|26.52|26.24|26.5859|26.57|26.76|27.43|27.48|26.92|26.98|26.65|25.41|25|25.5|25.905|25.97|25.75|25.755|25.47||25.625|25.5|25.21|25.42|25.83|25.33|24.75|24.7|25.1|25.71|25.7|25.72|25.22|24.78|24.49|24.555|24.65|24.87|25.07|25.085|26.58|27.95|27.84|27.02|26.495|26.75|26.81|26.395|26.385|26.58|26.59|27.64|27.75|26.81|25.719|25.885|25.82|24.535|24.69|24.84|24.67||24.93|24.84|25.45|25.355|25.35|25.29|25.48|26.01|25.8|25.61||26|25.89|26.51|26.91|27.74|27.135|27.475|27.93|27.79|28|28.24|28.25|28.22|27.775|27.61|27.85||27.7|27.995|28.44|28.335|28.38|28.33|28.465|28.5|28.57|28.69|28.35|28.24|28.2|29.13|28.62|29.06|29.8925|30.78|30.39|31|30.79|30.77|31|30.91|30.61|30.53|30.68|31.08|31.13|31.745|31.8|32.825|32.43|33.02|32.53|32.49|32.43|32.42|32.44|33.22||33.415|33.355|33.03|33.105|33.52|33.7164|33.3|33.22|33.125|33.035|34.16|34.28|34.0288|34.06|33.97|33.69|33.67|33.465|33.336|33.525|34.91|33.47|34.03|34.22|34.07|33.71|33.6|33.96||33.915|33.88|32.94|33.36|33.61|33.16|33.43|34.33|34.21|34.21|34.45|35.21|35.36|35.42|35.47|35.6818|35.06|35.65|36.63|36.335|35.92|35.95|35.91|36.32||36.975|37.35|37.6|37.195|36.295|35.81|35.78|35.35|35.96||35.68|35.879|35.8|35.62||35.4|35.21|34.83|34.865|34.46|34.675
00223|8224|/equities/devon-energy|SnP500/R1000VALUE||38.2||38.3736|38.2808|39.58|39.65|38.995|38.787|38.5601|39.17|39.74|39.63|39.35|39.3566|39.1|39.189|39.8|40.54|39.59|39.42|39.12|39.0798|38.85|38.69|38.88|40.015|39.86|40.02|40.44|41.06|40.69|40.91|41.61|41.84|42.915|43.295|42.99|42.13|41.96|43.0288|42.54|41.91|40.73|40.15|39.51|39.0575|39.4|40.89|41.8801|41.49|40.8887|41.43|41.1|40.56|40.18|40.09|40.445|40.26|41.43|41.85|42.38|42.74|43.47|44.08||44.84|45.34|44.87|45.26|46.04|44.7703|44.08|44.64|45|45.54|45.42|45.55|44.84|45.04|45.48|45.19|45.21|44.45|42.4299|42.16|44.7208|47.435|47.33|46.31|46.555|46.56|46.645|46.63|46.655|47.51|48.4|49.08|49.345|48.55|48.6699|46.88|46.54|46.16|46.91|46.79|48.095||48.44|48.41|48.025|47.62|47.21|47.41|47.57|47.985|46.29|46.285||46.47|45.8099|45.75|46.7|47.85|47.325|47.4599|47.17|46.89|46.878|46.71|48.84|49.08|47.69|48.72|48.97||48.68|49.34|49.39|50.2392|50.0682|49.785|50.0699|49.81|50.13|50.44|51.2|51.2|51.0678|51.28|51.46|51.3|52.25|51.15|52.86|53.2|52.89|52.65|52.41|52.71|52.55|52.44|52.15|52.65|52.6996|54.04|55.09|54.93|54.55|54.21|53.805|53.58|53.12|52.8295|51.65|51.2||50.29|49.47|49.33|49.24|48.8301|48.65|48.85|48.53|48.02|48.29|47.87|47.795|46.99|46.745|46.3654|46.28|45.62|45.41|44.715|44.79|44.4399|44.92|44.63|44.35|44.12|44.265|44.63|43.83||43.73|43.315|42.495|42.27|42.59|42.58|42.485|41.4701|41.5|41.14|41.82|42.62|43.22|43.355|42.81|42.77|42.5|41.88|41.835|41.62|41.11|41.21|41.485|42.75||44.53|44.25|44.815|45.65|45.53|46.08|47.35|46.835|46.49||45.98|46.35|46.77|46.94||46.4512|45.86|46.23|45.725|46.155|44.905
00224|20486|/equities/digital-realty-trust-inc|SnP500/R1000VALUE||198||195.93|194.31|193.29|190.91|188.17|186.13|187.485|183.48|180.87|179.09|182.03|184.2|184.29|183.35|179.71|178.27|181.12|177.49|179.48|181.7|184.63|185.32|185.17|193.88|166.6|166.57|166.29|165.6|165.65|164.25|162.67|164.6|162.88|160.8|160.16|159.31|158.72|156.7084|157.84|160.49|160.18|162.85|162.13|163.24|165|165.17|163.31|161.91|160.34|160.34|159.9|161.61|161.385|160.83|160.52|158.835|157.11|149.65|150|150.08|150.47|150.97||152.1|150.85|151.595|151.14|153.5|152.74|151.26|150.37|149.33|150.7|150.57|151.9|152.84|150.4849|150.23|150.76|149.97|151.83|150.75|150.13|152.9|153.1923|150.99|147.56|147.5|146.4|151.86|155.61|156.725|156.6799|155.98|157.22|162.33|162.58|159.7|159.57|160.46|155.78|154.13|153.99|152.515||154.06|153.78|152.93|153.25|150.29|148.42|147.4693|150.93|148.5|150.61||151.14|150.55|150.85|151.15|153.02|150.51|149.46|147.21|147.51|147.38|146.05|145.655|145.64|144.62|142.88|144.04||143.09|144.82|143.99|144.56|145.25|145.48|146.21|145.32|143.91|143.18|144.22|144.19|142|145.43|148|152.35|140.9699|141.17|142.28|144.86|143.83|141.95|140.865|138.89|138.15|137.93|138.98|137.795|138.51|143.45|143.4999|143.74|142.38|147.19|143.69|143.17|142.75|141.99|140.78|144.59||144.5|143.89|140.22|138.88|140.44|142.55|141.76|142.12|144.45|143.35|143.08|148|146.91|149.24|153.35|152.03|152.44|154.18|154|150.66|147.03|143.75|139.565|140.15|138.855|142.0352|137|137.57||140.86|149.07|142.93|142.27|148.09|147.94|148|145.77|146.195|145.11|145.4|143.96|145|145.945|146.19|144.62|143.3|140.63|141.2507|142.68|137.76|136.7|138.54|139.86||138.2699|136.99|136.96|133.88|134.07|132.91|134.13|134.57|135.5||136|136.45|136.44|135.7775||136.09|134.99|135.09|135.2802|134.49|134.44
00225|8188|/equities/discover-financl|SnP500/R1000GROWTH/R1000VALUE||185.2||184.77|183.34|184.48|179.58|176.12|173.69|172.74|176.6|177.36|175.51|179.36|181.85|183.6|177.63|180.45|188.26|153.45|151.67|151.54|155.435|156.48|153.29|153.59|157.06|145.75|146.79|146.68|149.45|150|152.9|149.87|149.97|147.63|146.37|143.96|143.87|144.48|145.25|145|136.73|138.26|140.51|140.645|140.85|138.89|137.28|140.36|144.464|143.7|144.05|139.88|138.88|134.32|132.29|129.56|128.93|132.66|134.84|135.05|136.67|139.56|139.66||139.1|137.735|135.986|133.72|134.33|134.65|133.11|136.31|136.7|136.905|133.9|132.53|128.58|127.135|126.37|126.44|126.73|128.99|126.42|125.775|134.79|144.875|145.58|145.28|143|143.62|143.76|141.585|141.79|141.41|143.83|147.61|143.47|141.95|137.3|131.88|131.58|130.12|131.8177|130.76|132.45||133.5|133.705|133.78|131.09|125.46|126.48|127.475|128.78|128.1|127.86||127|125.85|122.4|123.6|125.13|124.77|125.93|125.92|124.56|122.14|122.9|123.5|122.97|122.6|121.815|123.21||124.3108|124.33|125.93|125.39|126.04|125.55|127.24|126.73|124.925|124.68|124.7|124.48|124.0382|126.57|126.74|125.62|125.43|126.83|127.84|128.53|128.4|129.07|130.575|129.35|126.7|126.15|125.39|121.4799|121.5|123.21|122.32|123.66|124.36|126.43|127.325|126.47|129.99|128.5|129.04|131.64||131.65|128.03|126.375|126.45|127.9|127.885|125.8525|122|120.7799|123.96|127.7|126|124.98|122.02|122.11|121.93|121.81|122.99|121.23|121.48|123.6|123.91|123.37|123.377|123.387|122.37|123.92|127.34||111.66|110.77|109.57|108.92|111.33|109.44|108.93|106.47|107.055|107.235|107.91|106.9|108.09|108.66|107.05|107.09|104.61|101.555|100.66|102.06|98.67|104.65|109.56|109.69||111.58|111.33|112.12|111.905|112.87|112.99|111.84|113.165|112.7||113.42|112.67|112.295|111.68||111.9064|111.43|110.73|109.038|107.25|107.94
00226|6382|/equities/discovery-holding-co|SnP500/R1000VALUE||10.51||10.47|10.44|10.46|10.395|10.3|10.04|9.59|9.76|9.875|9.945|9.89|9.26|9.545|9.33|9.8|8.59|8.25|8.408|8.24|8.35|7.84|7.705|7.77|7.785|7.595|7.545|7.63|7.873|7.92|8.01|8.03|7.83|7.57|7.71|7.7|7.88|7.77|7.91|7.99|7.91|8.24|8.34|8.392|8.49|8.49|8.34|8.35|8.22|8.41|8.745|8.79|8.85|8.68|8.5|7.716|7|7.3|7.42|7.61|7.57|7.565|7.88||7.86|8.07|8.125|8.23|8.44|8.075|7.72|7.82|7.82|7.64|7.45|7.28|7.02|7.13|6.98|7.12|7.21|7.87|7.88|8.0894|8.495|8.64|8.85|8.9357|8.48|8.37|8.145|8.75|8.68|8.67|8.77|8.9|8.36|7.98|7.45|7.51|7.435|7.3393|7.36|7.29|7.22||7.448|7.275|7.455|7.5|7.37|7.27|7.26|7.37|7.26|7.16||7.27|7.24|7.385|7.785|8.27|8.19|8.26|8.33|8.58|8.37|8.38|8.545|8.575|8.13|7.87|7.905||7.78|8.07|8.08|8.11|8.12|8.22|8.29|8.7|8.68|8.585|8.4|8.07|7.93|8.04|8.08|8.28|8.01|7.81|8.12|8.295|8.2|8.3401|8.4|8.63|8.49|8.5|8.39|8.35|8.34|8.52|8.5|8.58|8.52|8.84|8.57|8.48|8.85|8.78|8.675|8.8||8.77|8.66|8.5295|8.52|8.77|9.05|8.8|8.53|8.6|8.665|8.845|9.04|9.275|9.25|8.83|8.77|8.455|8.31|8.62|8.835|8.98|8.73|8.75|8.855|8.75|9.67|9.95|10.05||10.115|10.15|9.7886|9.74|10.03|9.89|9.97|10.35|10.25|10.2|10.37|10.505|10.395|10.43|10.5|10.66|10.87|10.75|10.73|10.66|10.37|10.32|10.27|10.57||10.74|10.76|11.16|11.2606|11.49|11.525|11.385|11.56|12||11.655|11.74|11.56|11.56||11.63|11.84|12.57|12.44|12.3359|12.68
00227|15915|/equities/discovery-communications-(c)|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00228|6364|/equities/dish-network|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.965|5.76|5.5|5.25||5.02|4.91|4.99|4.92|4.82|4.95
00229|20744|/equities/dollar-general-corp|SnP500/R1000GROWTH/R1000VALUE||77.985||76.37|76.24|77.75|75.92|74.43|75.75|78.27|78.7|77.75|78.4|77.0388|75.98|77.5999|78.25|79.42|80.75|82.04|84.39|81.86|80.8199|80.4761|82.48|82.36|82.67|81.67|81.63|82.23|81.531|81.97|82.53|83.18|81.765|82.38|82.9|82.86|83.6|84.08|85.08|84.98|82.03|84.25|84.68|86.73|88.1|87.75|85.05|86.4|86.73|86.39|87.76|87.75|86.34|86.25|86.29|84.27|81.4499|81.76|82.93|83.4625|81.71|82.48|86.1||87.38|97|125.42|125.31|125.25|124.53|124.27|126.98|123.25|124.77|123.43|123.585|117.8|117.99|118.95|118.74|119.38|124.74|125.03|123.75|123.53|122.09|122.25|120.415|119.77|119.68|119.725|120.5|123.11|124.61|122.98|124.42|125.98|128.615|132.48|135.46|132.31|129.26|129.47|130.72|128.47||129.7504|130.54|134.39|132.39|130.6|129.78|129.87|131.47|129.89|127.8||127.86|126.98|125.86|125.06|127.76|128.3|128.155|130.208|132.19|135.57|141.24|139.95|137|145.5|143.83|145.94||145.29|142.9|142.07|147.79|141.445|145.37|147.865|142.875|140.46|143.66|141.315|140.89|139.97|141.09|138.71|138.68|138.575|140|141.16|141.4899|144.45|143.45|143.485|144.35|144.79|146.765|146.23|146.4399|145.59|150.4|153.815|156.25|154.9|156.6|159.52|161.99|164.12|159.49|156.97|159.93||156.57|154.35|152.475|152.47|154.41|158.32|157.2|156.5|157.14|153.37|168.07|158.75|162.415|159.81|158.66|159.2|156.67|154.9|149.94|150.77|146.535|144.75|145.21|140.19|142.455|142.3|142.915|145.38||144.71|135.465|132.2|135.255|137|135.915|136.95|136.49|134.83|135.725|136.6|137.675|133.8388|132.94|134.09|134.3|133.43|134.22|136.06|135.35|136.03|137.005|139.86|138.92||135.01|134.765|137.34|137.11|136|137.385|136.52|140.45|141.66||136.61|136.44|134.95|133.8499||132.92|131.066|131.09|130.058|130.5|130.99
00230|7887|/equities/dominion-res|SnP500/R1000VALUE||59.39||60.27|59.34|58.965|58.92|58.43|57.89|57.68|58.24|57.66|57.11|57.65|58.1|58.67|58.08|57.58|58.345|58.66|58.55|61.97|59.955|59.06|59.91|60.385|61.16|61.26|60.93|60.2|60.67|60|60.73|60.72|58.16|56.985|56.29|56.86|57.2254|57.44|58.02|58.305|58.59|58.45|58.7291|57.8|57.56|57.9|57.38|58.06|58.175|57.99|57.665|58.35|58.715|58.94|58.18|57.55|57.575|58.11|57.64|57.86|58.13|57.73|57.15||56.005|56.21|56.42|56.71|56.96|56.83|56.56|56.615|56.78|56.57|56.22|55.5|56.14|55.19|54.8|54.64|55.08|55.57|54.63|56.84|57.6|55.66|53.47|53.315|53.105|52.97|53.24|52.295|51.74|51.92|51.82|52.46|52.56|51.74|51.82|52.34|51.73|49.79|49.93|49.43|49.27||49.45|48.625|49.4|49.61|49.64|49.39|49.95|49.95|50.04|50.38||49.7553|50.04|50.645|51.13|52.22|51.85|51.66|52.01|53.05|53.14|53.72|54.07|53.98|53.56|52.44|53.31||52.83|53.35|53.91|54.23|53.915|53.59|53.5601|53.47|53.36|53.36|53.67|53.095|52.225|52.24|51.65|51.85|52.39|52.085|51.495|51.39|51.22|51.22|51.36|51.11|50.67|49.98|48.81|48.425|47.85|49.54|49.45|49.2|48.97|49.59|49.12|48.79|49.25|49.17|49.3498|49.24||49.35|48.55|48.27|48.38|48.755|49.07|48.58|48.91|48.8|48.34|48.08|48.2|48.02|48.17|48.375|49.21|47.4575|47.81|46.97|47|48.22|48.4|47.81|47.5|48.04|46.96|46.32|46.365||45.88|45.86|44.955|45.15|45.41|44.72|44.46|45.43|45.27|45.27|46.47|46.72|46.35|46.05|45.8325|45.745|45.22|45.27|45.3087|45.85|45.57|46.05|47.04|47.32||47.87|47.91|48.31|48.82|49.365|49.075|48.535|48.62|49.065||47.1|47.22|47.03|47.26||47.77|47.4|48.27|48.632|48.97|49.38
00231|7858|/equities/dover-corp|SnP500/R1000VALUE||207.05||208.2641|206.69|207.745|205.06|203.14|199.5|199.215|201.89|203.66|204.15|204.93|204.89|204.93|203.87|202.83|204.055|192.24|191.75|191.6|192.9|194.32|192.179|192.49|189.33|189.84|192.75|192.4|194.5|195.6|195.675|194.11|194.43|193.91|191.28|187.39|187.814|188.2|189.005|191.73|190.11|191.02|192.46|192.35|194.75|193.14|193.85|193.12|191.395|190.97|192.045|189.1899|190.46|187.8999|188.23|186.71|183.44|181.58|179.345|177.28|176.86|180.41|185.495||186.165|185.26|183.38|183.77|186.11|185.12|182.8|182.5704|181.685|182.48|180.6|180.5911|177.94|177.13|176.66|176.555|176.76|177.74|176.95|174.67|176.88|185.24|186.74|188.59|186.92|188.105|188.83|179.685|182.65|183.5|188|191.53|192.31|191.7|187.215|185.335|183.47|178.66|176.59|178.44|176.71||178.12|177.6|181.7|181.48|179.68|179.89|184.09|186|183|183.93||182.84|180.185|180.62|181.6|182.13|177.79|178.83|178.49|181.575|181.5899|181.42|184.39|184.07|182.37|183|188.64||185.43|187.74|187.8|186.18|185.99|185.13|185.5|186.07|185.465|186.5|186.21|185.01|184.23|183.43|181.79|179.565|179.58|179.6143|182.33|181.06|181.49|181.49|173.21|172.95|171.67|170.68|170.75|173.01|172.02|174.88|173.02|174.82|175.65|177.84|177.215|176.42|176.85|175.3|176.4|177.335||178.015|177.37|176.67|177.71|178.2554|178.28|176.3|176.1|177|176.48|176.85|177.64|175.51|171.44|173.545|172.3|171.765|169.8|169.27|167.85|165.91|166.62|166.56|165.1|164.295|163.51|160.71|160.59||164.09|163.025|161.97|160.045|162.18|160.93|161|162.48|161.19|160.48|159.39|156.69|152.33|152.22|151.8|151.34|150.07|151.99|150.73|150.25|148.57|146.99|146.16|146.45||148.65|147.7799|148.35|147.78|148.335|148.37|149.38|150.4|154.05||154.3888|154.65|154.96|154.915||153.8|152.71|154.39|153.72|152.765|155.04
00232|7876|/equities/d.r.-horton-inc|SnP500/R1000GROWTH/R1000VALUE||171.97||171.7444|171.4|175.92|164.015|164.33|163.49|162.45|163.02|163.38|165.69|165.41|165.945|170.5|169.45|169.3|167.09|173.48|175.6|174.39|170.4095|171.77|167.73|182.73|183.19|184.33|181.32|183.3344|193.37|195.5|192.62|192.55|192.19|187.415|184.93|185.22|185.84|187.3772|185.47|191.1275|191.236|191.8|193.25|191.03|193.11|188.48|190.78|194.39|194.6329|194.36|199.85|197.55|195.95|196.72|195|189.39|186.33|189.68|189.64|189.18|185.55|184.35|190.36||189.28|189.085|189.4796|188.55|193.63|192.41|187.8599|187.115|183.97|181.47|178.6899|176.94|176.8538|176.95|173.885|175.62|173.65|177.4|177.71|175.45|180.93|183.21|185.4261|181.37|179.8|180.15|176.59|176.95|178.71|178.01|177.06|177.47|162.22|162.64|154.775|155.35|150.57|140.32|137.69|137.79|136.81||137.77|135.61|141.76|142.43|141.43|140.8719|144|145.34|142.78|141.945||142.055|143.65|143.1|144.09|149.88|141.35|142.435|141.69|146.56|146.16|146.5705|148.06|148.0828|145.76|141.97|145.4733||144.88|145.34|149.25|149.95|151.925|152.31|157.07|157.725|148.375|150.87|150.51|150.0299|151.01|153.13|151.33|153.54|145.62|146.21|145.405|147.4363|147.85|144.83|149.95|149.15|144.189|146.83|154.26|148.2|147.35|153.39|151.75|151.8|152.7|158.99|159.2|158.665|161.042|158.17|157.46|165.75||165.21|162.14|161.34|162.0299|162.7489|162.75|158.81|156.61|153.655|152.95|155.435|157.35|155.47|153.545|156.29|157.25|152.94|155.01|156.08|153.09|149.63|146.83|146.88|147.59|147.55|146.72|146.3|143.54||144.015|146.45|146.31|144.22|149.375|145.31|145.89|146.45|145.63|145.8025|148.32|147.42|145.53|143.97|141.1|141.595|141.7|145.23|151|157.925|155.44|154.24|153.01|153.81||155.28|155.32|156.775|152.94|152.44|150.16|149.82|149.05|151.57||152.7554|152.69|152.53|151.42||151.33|151.83|152|150.84|150.25|154.64
00233|7868|/equities/dte-energy|SnP500/R1000VALUE||126.355||127.53|125.63|125.6|125.05|124.09|122.425|121.76|121.09|120.34|120.535|120.82|120.74|119.92|119.36|123.17|123.67|123.53|122.01|124.535|125.355|125|125.89|127.64|130.145|131.665|130.04|128.529|129.35|129.275|128.95|128.87|128.06|125.94|125.21|125.53|126.11|126.55|126.7|127.27|128.93|129|129.53|128.48|127.89|126.5|126.13|127.01|126.77|125.48|124.27|126.0417|126.71|126.77|125.99|124.835|125.28|126.08|124.95|124.965|127.31|127.59|126.58||125.18|124.63|125.335|125.005|125.51|124.15|123.83|123.79|124.015|123.36|122.94|122.19|122.79|121.6|120.65|120.3|120.55|121.37|120.55|124.42|126.76|123.54|120.88|120.84|119.56|119.32|120.54|118.35|117.155|117.39|117.59|118.58|118.53|114.865|114.83|115.25|113.5|109.45|109.86|110|110.17||110.7|109.83|111.75|111.72|111.42|110.81|112.57|113.165|112.45|111.84||110.79|111.465|112.95|113.2|115.3|113.8599|113.4|113.15|114.89|116.28|116.86|117.03|116.61|112.81|112.36|114.05||113|114.48|117|117.445|117.3|116.94|117.17|116.63|115.93|116.41|116.86|116.5|114.76|113.848|112.95|112.85|111.99|112|110.94|110.91|111.7|111.87|111.8|111.15|110.595|108.75|107.01|105.66|105.27|107.06|107.16|107.33|108.25|110.62|110.26|109.74|111.22|111.41|112.5|112.14||112.31|111.41|108.98|109.3|109.99|110.72|111.21|111.1|109.795|110.03|110.89|112.19|112.81|114.05|113.09|112.86|112.16|112.1099|109.83|108.305|109.26|108.26|107.465|107.82|108.84|108.22|109.48|109.4||108.59|107.81|105.95|106.07|106.72|104.67|106.48|105.81|104.42|105.14|106.535|107.505|106.47|105.7|104.23|104.34|104.05|105.31|104.49|105.425|105.555|105.32|108.29|108.085||109.01|110.46|111.32|111.56|111.64|111.13|111.64|112.05|112.06||110.55|110.52|110.08|110.69||111.39|110.87|111.25|110.9|111.055|111.35
00234|20923|/equities/duke-realty-corp|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00235|8104|/equities/duke-energy|SnP500/R1000VALUE||117.72||118.58|117.1|115.895|116|115.04|113.9504|113.63|113.68|112.25|111.57|112.8|113.08|114.16|114.05|113.21|114.25|114.17|113.125|115.4|115.82|115.27|116.35|118.06|119.53|120.95|120.61|119.94|121.25|120.85|120.81|120.09|118.07|115.26|114.33|113.5|111.62|111.14|113.79|114.87|117.0942|116.805|116.46|116.34|116.33|116.32|116.76|117.765|117.47|116.67|115.54|117.175|117.73|118.31|117.4|116.825|116.49|118.18|117.25|117.33|118.11|117.93|116.4099||114.08|113.07|113.64|113.09|113.63|113|112.68|113.16|113.41|113.18|112.65|113.269|114.54|113.94|113.42|112.96|113.96|114.78|114.2|114.98|116.67|112.71|109.75|110.03|109.2|108.48|110.02|108.92|107.9|107.7|107.605|108.59|108.44|107.2559|105.39|105.9|104.89|102.9|101.4|101.39|100.97||101.07|100.01|101.26|100.76|100.89|100.21|101.46|101.84|101.05|100.73||101.14|102.095|102.39|101.7999|103.26|102.67|102.98|103.78|103.82|104.6|104.8693|103.815|103.64|101.36|100.8599|102.67||102.495|103.15|104.38|104.6|103.93|103.93|103.25|103.66|103.26|103.83|103.64|103.05|102.64|102.36|100.74|100.34|100.0783|100.56|98.9399|99.08|99.22|99.605|99.19|99.05|98.5|98.405|96.03|94.755|94|95.63|95.92|96.23|96.08|97.49|96.55|96.2|96.87|96.61|97.3601|96.59||96.85|96.13|95.07|95.16|95.73|96.05|95.72|95.59|95.235|95.6589|95.82|96.3|96.25|95.89|95.12|95.13|94.32|94.27|92.56|91.88|92.08|91.25|91.33|92.57|93.33|92.5857|93.28|92.7762||92.335|92.41|91.99|92.928|92.8499|92.73|95.2|95.61|95.41|96.075|97.1|97.85|96.99|96.12|96.18|96.3|95.78|96.135|95.9399|96.29|96.3|96.58|98.69|98.95||98.775|99.01|99.915|99.39|99.435|98.75|99.35|98.885|98.28||97.27|97.0599|96.78|97.51||97.64|96.5|97.27|97.54|98.33|98.147
00236|7981|/equities/du-pont|SnP500/R1000VALUE||84.03||84.74|84.385|84.565|83.59|83.09|81.97|81.94|82.12|83.376|83.91|83.5|83.79|84.47|86.19|86.73|87.74|87.8|83.25|83.43|83.74|84.37|83.83|84.025|84.45|84.79|85.11|85.05|85.46|85.58|85.92|85.76|87.17|86.9|86.71|86.37|86.21|85.68|86.859|88.21|87.6|88.62|89.56|89.89|90.06|89.41|87.27|87.275|84.2095|83.64|84.19|83.67|83.21|82.59|81.905|80.84|80.02|79.92|80.79|81.69|81.95|82.86|83.94||84.52|83.92|82.765|82.72|82.0999|81.46|80.48|80.51|80.275|80.5|80.41|80.59|79.15|78.89|78.8499|78.72|78.66|79.82|79.39|78.7199|81.57|84.38|85.12|81.44|81.12|80.46|80.57|80.72|80.55|80.45|80.74|82.39|82.57|82.48|81.06|81.52|80.95|79.6|79.39|79.59|79.08||79.68|79.82|80.83|80.64|80.4|80.18|81.5|82.3|79.83|80.95||80.74|80.47|80.25|80.48|81.23|80.11|80.0725|80.52|80.65|80.66|80.78|82.14|82.21|81.96|81.96|82.625||81.29|80.46|79.24|79.88|80.41|79.92|78.36|79.02|79.15|79.2|79.38|78.89|79.32|79.63|78.71|78.38|79|79.19|73.88|74.17|74.14|73.84|73.97|73.9|74.36|74.41|73.79|73.565|73.33|75.12|76|76.5|76.8569|77.37|76.385|75.91|77.94|77.455|76.99|77.27||77.05|76.53|76.18|76.225|76.01|75.43|74.545|74.17|74.36|74.24|73.89|73.97|72.4|72.74|72.52|71.77|70.59|69.77|69.8|69.98|69.72|69.73|70.3|70.375|70.54|70.15|69.2|68.53||69.18|68.99|67.72|67.87|68.92|67.73|67.15|66.995|66.02|62.04|62.59|62.325|63.16|63.89|64.3|65.31|65.03|66.5|74.79|74.65|73.86|73.54|73.4751|74.48||76.33|76.16|76.43|76.49|76.75|77.15|77.3384|77.54|77.74||77.12|77.41|76.95|76.86||76.19|74.39|74.26|74.31|73.885|73.85
00237|8054|/equities/comp-science|SnP500/R1000VALUE||22.63||22.85|22.775|23.03|22.545|21.895|21.24|19.6|20.835|21.81|22.44|22.89|23.18|23.045|24.83|22.6|21.98|20.86|20.52|20.33|20.99|21.24|21.08|20.39|20.12|20.18|20.55|20.77|21.225|21.35|21.35|21.09|20.77|20.3|20.315|20.18|20.58|20.88|20.805|21.19|20.94|20.455|20.72|20.75|20.74|20.48|20.245|21.115|21.5|21.61|21.37|21.545|21.7|21.44|21.405|20.92|20.82|20.78|20.91|21.67|21.33|20.92|20.67||20.94|21.14|20.99|20.62|20.655|20.41|20.33|20.24|19.89|19.98|19.6|19.97|19.86|19.75|19.74|20.99|18.36|18.64|18.79|18.72|19.83|20.48|20.75|20.49|20.16|20.15|20.14|19.99|19.8|19.75|19.78|20.3|20.06|19.69|19.76|19.805|19.465|18.735|18.64|18.89|18.51||18.415|18.78|19.29|19.145|18.85|18.765|18.715|18.975|18.8|18.715||18.47|18.16|18.41|19.16|19.685|19.02|19.46|16.64|15.89|15.68|15.7|15.765|15.68|15.205|15.215|15.63||16|16.58|16.5|16.06|16.53|16.9|20.195|20.045|19.88|19.905|19.8|19.865|19.975|20|19.885|19.47|19.345|19.67|20.09|20.5|20.58|20.78|21.33|21.235|20.555|20.23|19.92|20.22|20.23|20.52|21.07|21.335|21.61|22.15|20.995|20.885|21.37|21.231|21.065|21.21||21.39|21.16|20.885|20.855|21.08|21.285|21.22|20.86|20.84|20.785|20.82|21.27|21.17|21.265|21.06|20.665|20.55|20.65|21.82|21.91|22|21.895|21.875|21.7|21.47|21.26|20.89|21.475||22.7|22.21|22.03|22.245|22.565|22.54|22.455|21.61|21.4|21.84|22.27|22.075|22.69|23.22|23.4|23.51|23.445|23.25|23.72|23.48|23.11|22.86|22.73|24.0078||24.475|23.73|23.335|23.29|23.31|22.97|22.68|22.745|23.06||23.15|23.065|23.01|23.145||23.11|22.84|24.65|25.0908|24.841|25.05
00238|8126|/equities/eastman-chem|SnP500/R1000VALUE||105.04||106.14|106.195|107.5|105.84|103.72|101.56|103.18|104.11|102.06|101.41|102.14|102.34|103.0882|102.935|104.805|105.0299|100.92|102.385|104.54|105.79|106.8992|106.33|106.86|107.02|108.03|107.54|107.78|108.965|110.05|109.53|110.88|111.79|110.745|111.245|110.765|110.12|108.93|109.43|109.85|109.69|110.87|112.01|113.03|114.5|114.16|111.43|111.12|108.14|107.34|108.81|108.035|107.105|105.875|103.18|99.76|99.02|98.26|98.94|98.87|99.39|101.4|102.31||102.55|101.86|100.84|100.97|102.4|101.57|99.7696|99.36|97.89|98.08|98.21|98.84|96.3|96.09|95.56|95.8999|95.53|97.35|97.35|95.37|100.48|104.05|104.84|103.88|101.64|100.7799|98.17|98.54|97.78|98.06|99.23|101.36|101.8|100.55|99.18|99.31|99.17|96.71|95.865|95.96|95.24||96.6|95.68|98.26|98.42|98.5889|98.51|100.65|101.09|98.72|99.13||99.92|99.85|102.07|103.785|105.98|103.66|103.61|103.67|101.44|98.685|98.32|101.53|101.35|100.86|100.23|101.06||100.24|101.31|99.88|100.5|100.78|100.98|101.035|101.61|101.59|101.97|101.74|101.58|101.26|101.19|98.76|98.65|96.245|96.495|96.81|99.25|97.74|96.25|97.05|97.24|97.77|96.99|96.71|97.61|97.08|99.3|99.75|101.36|101.27|102.36|100.8973|100.16|102.71|102.16|100.75|100.53||100.61|99.86|100.37|99.53|96.95|98|94.35|93.455|92.67|92.945|91.58|93.24|92.5575|92.36|89.93|89.5|88.53|88.39|88.91|88.07|87.97|86.8|87.39|87.05|87.22|86.64|85.86|84.93||86.65|85.45|83|82.44|84.36|82.87|83.085|83.2775|83.57|83.13|83.67|84.88|85.47|85.25|85.09|85.65|84.96|86.18|88.3299|87.65|87.12|87.02|85.87|86.405||88.29|87.59|87.78|88.4996|89.105|89.76|88.565|89.14|90.1||90.3696|90.74|90.92|90.93||90.31|89.26|89.135|88.98|89.02|89.78
00239|8291|/equities/eaton|SnP500/R1000VALUE||378.45||377.56|379.99|379.12|378|373.39|367.495|365.03|361.23|361.22|371.12|372.6799|373.4899|373.39|369.29|363.14|366.08|338.2199|335.51|337.02|333.94|346.69|347.42|348.62|348.5599|346.675|345.72|345.26|348.73|349.7|349.74|341.3769|347.345|345.94|341.98|337.83|338.86|337.75|335.3173|333.31|328.45|329.8742|331.43|331.695|333.91|336.3|330.86|330.23|333.29|331.42|329.78|321.15|312.42|306.98|310.465|304.465|297.68|291.9|292.1|292.2|289.23|292.79|304.81||307.65|307.45|297.49|299.86|301.75|302|303.4|301.65|299.64|298.425|302.53|304.77|300.05|295.82|293.45|292.17|288.06|288.1|282.03|277.02|290.635|304.29|310.87|302.525|300.39|301.93|300.2797|318.08|325.3299|321.5|316.31|319.23|327.62|335.12|330.96|333.71|331.13|327.22|321.14|322.88|320.33||319.2499|313.7499|316.475|319.64|314.79|321.06|324.085|324.39|322.94|329.87||330.1799|326.605|325.6431|329.12|328.91|322|323.39|317.83|326.99|327.58|325.5|335|335|335.18|336.425|343||345.19|344|338.41|337.26|335.71|333.61|338.88|338.15|331.37|331.88|337.7|333.45|333.13|329|327.43|322.59|316.0912|319.475|333.055|327.19|325.32|318.8811|325.41|315.28|310.34|311.66|315.71|316.68|317.54|324.82|318.67|319.36|317.37|325.51|329.37|331.4699|326.21|322.36|316.425|314.13||314.75|314.64|316.3|315.78|317.02|315.79|310.43|303.17|303.245|302.677|302.9801|300.69|298.31|295.79|303.4|301.53|298.39|295.07|298.1326|294.435|289.86|287.64|285.4|287.55|288.46|286.37|278.04|277.86||278.94|277.04|277.15|273.06|277.51|278.58|274.7|274.01|272.315|270.7|271.779|264.75|250.64|251.14|248.81|247.55|246.285|244.99|244|246.95|244.62|240.6799|238.98|243.25||244.27|243.65|242.41|239.76|239.17|235.56|236.95|237.44|240.27||241.9699|241.84|241.36|240.7183||239.26|237.45|238.59|239.06|238.7|238.48
00240|8339|/equities/ecolab-inc|SnP500/R1000GROWTH/R1000VALUE||249.45||249.21|249.28|247.14|246.85|243.525|245.47|246.08|246.82|246.645|249.93|250.14|251.48|251.69|250.88|247.01|251.6|247.22|246.77|246.95|251.94|257|255.55|257.56|258.565|259.19|259.98|260.015|261.49|262.61|260.06|260.835|261.54|256.79|258|256.395|256.21|253|250.045|251.8693|253.43|254.07|255.8|256.015|256.57|256.59|255.98|255.99|255.29|251.46|253.17|251.01|253.085|253.575|252.24|251.21|250|250.94|249.32|247.24|246.88|250.69|252.29||253.54|251.07|250.89|248.92|248|247.86|247.583|246.71|243.4|242.21|241.4|241.28|241.48|241.555|238.83|239.35|237.34|237.52|237.29|236.91|241.74|240.77|234.655|235.92|249|246.86|248.6|248.41|247.4|246.52|243.7175|245.09|245.27|245.37|246.51|246.495|245.77|243.32|243.2|244.39|238.41||236.88|237.29|239.49|239.89|241|241.16|244.62|245.925|245.73|245.1||245.26|243.37|241.085|241.87|243.37|240.73|239.285|240|240.61|239.66|235.73|233.38|232.68|228.92|227.95|233.93||234.59|234.62|235.1|236|235.85|233.96|234.13|233.13|232.69|234.07|234.25|233.93|234.68|233.3|229.53|228.56|227.775|227.58|230.21|222.655|221.99|220.88|221.11|220.72|220.15|219.92|220.46|221.255|221.76|223.29|222.32|223.17|224.07|227.6|228.93|228.37|230.31|229.31|228.475|230.48||231.57|231.86|229.04|229.33|229.8|229.6|229.7|229.64|229.56|227.15|225.83|226|224.21|223.92|226.27|226.32|225.39|226.62|227.27|226.325|225.69|225.63|222.58|222.28|222.49|220.74|217.91|217.06||217.48|218|221.35|221.55|203.97|203.62|203|203.41|200.29|198.16|200.56|200.04|201.22|200.96|199.26|199.69|198.75|199.68|202.48|202.21|200.73|200.78|199.36|199.94||199.11|198.095|197.86|196.19|196.05|196.19|197.47|197.56|198.3||199.31|199.72|199.74|199.5||198.68|197.31|197.57|198.192|197.39|197.26
00241|7998|/equities/edison-intl|SnP500/R1000VALUE||88.61||88.645|88.07|87.62|87.975|87.09|86.17|85.74|84.25|83.75|82.875|83.24|83.83|84.06|83.43|82.12|82.5|81.97|81.34|82.82|83.8|84.4|84.07|84.83|86.4|86.31|86.38|86.03|85.79|85.5|86.23|86.28|85.64|84.7|83.84|84.955|85.22|85.44|85.47|86.3|87.84|88.07|87.96|87.19|87.1|86.66|86.58|86.86|86.3|85.61|85.44|86.13|86.36|86.64|85.49|84.84|84.53|86.96|86.74|88.11|88.68|88.77|87.89||87.49|87.14|85.34|85.46|85.96|85|84.5|84.42|84.13|83.98|83.65|83.59|83.8|82.98|82.44|82.08|82.405|82.61|82.585|82.63|83.05|81.88|80.52|79.5|79.01|79.505|77.59|76.5|75.44|75.37|75.42|76.42|76.06|74.22|74.18|75.45|74.35|72.47|72|72.06|72.74||72.66|72.34|72.4|72.45|72.07|71.97|72.7|72.95|72.8|72.19||71.79|72.62|73.33|74.549|74.7|73.96|74.7|74.61|75.97|76.48|76.811|77.04|77.02|74.7|73.88|75.14||74.9|75.2|76.5915|76.83|76.48|76.39|76.35|75.99|75.66|75.34|75.09|74.88|73.97|73.985|73.04|72.68|72.08|71.9|71.83|71.34|71.53|71.27|71.15|71.49|71.2|70.1|68.52|68.12|67.8|69.215|69.36|69.429|69.39|71.21|71.33|71.26|70.705|70.49|70.81|70.58||70.84|69.455|69.325|69.92|70.59|71.09|69.94|69.64|69.32|69.19|69.68|70.3|69.52|69.8597|69.48|69.2|68.56|68.66|67.57|67.83|68.92|67.97|67.8|68.11|69.33|68.2|68.01|67.15||66.6|66.49|65.12|65.43|65.44|64.96|65.38|65.63|65.56|66.26|67.8|68.38|68|67.93|67.995|67.79|67.495|67.34|67.875|68.49|69.08|69.26|70.73|71.43||71.82|72.085|72.965|73.165|73.25|72.865|72.51|72.5|72.46||71.58|71.62|72|71.78||70.08|69.51|70.22|70.34|70.53|70.36
00242|13794|/equities/edward-lifescience|SnP500/R1000GROWTH||71.71||72.63|72.44|71.41|71|70.88|70.61|70.26|71.08|67.83|67.68|66.89|66.79|67.09|66.775|66.33|68.27|66.72|67.84|68.585|68.37|70.65|71.095|72.15|70.49|71.58|70.68|70.005|70.24|70.42|69.15|68.73|69.8|69.79|69.64|68.52|69.02|68.89|65.19|65.835|66.04|65.77|66.32|66.75|67.32|66|66.82|67.3|67.77|67.67|69.08|68.7|71.7|71.07|70.43|68.425|68.4|67.3|67.41|67.04|69.0999|69.92|69.96||71.13|71.42|69.99|69.66|70.88|71.8|71.75|70.32|70.2|69.52|69.335|68.22|66.78|67.16|65.56|64.82|63.63|63.32|63.38|62.04|62.1|63.61|64.2|64.33|64.39|63.8|67.8|87.6|88.28|88.5|87.5|88.56|88.61|89.86|91.49|92.88|95.25|94.1|93.66|92.49|92.45||92.11|91.36|93|93.99|93.62|92.14|91.15|92.16|90.965|90.49||89|87.11|87.72|87.94|89.03|87.6|87.86|88.25|88.06|87.9|88.14|88.855|87.91|88.63|87.63|88.2||88.32|90.2|91.94|90.73|89.915|90.48|90.98|90.37|86.555|87.09|88.09|87.79|86.32|86.19|86|86.95|85.44|85.725|86.5308|87.21|88.38|88.73|89.17|87.93|87.11|87.2|87.35|89.89|90.4|91.73|90.78|92.99|91.89|93.11|92.855|92.925|94.37|95.065|94.41|95.73||96.12|95.35|94.33|94.5|95.08|95.18|94.4|94.44|93.04|94|95.27|93.3|91.15|92.04|94.205|93.8925|88.654|87.4|87.59|85.74|86.03|86.62|86.72|87.73|88.33|87.76|87.16|87||87.25|86.71|87.28|87.48|87.47|86.69|86.645|89.44|88.83|90.2|86.47|78.91|79.93|74.48|74.62|73.805|73.78|75.19|75.86|76.54|74.75|74.55|73.94|74.265||76.01|76.12|76.61|76.65|75.72|73.61|73.83|75.26|76.68||76.77|77.2|76.63|76.63||76.27|75.52|76.09|76.08|77.26|78.35
00243|273|/equities/eli-lilly-and-co|SnP500/R1000GROWTH/R1000VALUE||800.33||794.83|807|755|761.2799|752.9999|757.37|730|734|777.98|809.19|829.105|833.99|844|847.27|802.55|820.73|809.21|820.19|833|853.5|860.5|907.98|898.2099|900.96|900|907.9499|911.12|918.86|920.9199|930.51|917.805|926.52|937|932.24|922|921.35|921.9682|905.275|888.97|892|893.3499|891.2699|887.4299|901.21|921.85|939.3|925.68|922|939.86|916.81|915.5|921.5|932.605|942.35|937.62|921.54|915.11|915.4299|927.9022|943|954|969.6499||961|957.515|958.3399|972.48|955|960.5|972.53|956.5|967|926|936.2969|937.955|934.38|914.6943|904.72|908.49|877.78|786.58|806.2735|792.9399|820.19|840.89|811.14|821.9|824.77|822.01|851.62|878.34|887.72|874.42|880.21|909.87|925|956.39|966.1|950.79|942.88|945.69|935|928.605|916.4595||918.5|912|916.83|915.54|909.57|906.345|909.42|903.5786|891.97|905.45||894.87|892.2|884.61|885.06|872|882.14|871.63|856.81|846.9742|838.45|835.47|838.28|826.21|819.99|815.61|809||810.12|820.605|804.88|816.61|784.325|774.87|786.48|787.66|764.5|763.55|777.42|784|781.3499|779.09|766.99|745|777.34|782.605|795.4975|740.58|737.45|727.9915|752.64|746.16|737.88|750.01|752.1988|771.83|753.14|768|763.5|763.33|765.26|777.82|785.195|786.705|787.8969|787.2475|765.07|777.5||793.67|785.2599|778.3299|778.49|777|780.5399|773.16|773.85|769.68|760.89|768|760.77|755.97|756.8|780|792.99|787.85|788.53|800.78|784.08|756.46|763|772.95|780.22|777.6499|775.12|749.5|793.38||794.47|762.99|764.05|742.98|740.8|745.7|741|740.9899|742|711.8763|672.615|660.52|663.5499|646.8|645.65|639.6|632.613|643.165|630|632.64|629.59|623.8799|640.52|647.73||644|639.76|637.0541|634.425|626.0599|619.94|636.41|619.84|592.72||586.1704|586.69|583.68|572.7722||575.9|574.9999|579.86|585.11|583.05|573.71
00244|7931|/equities/emerson-elec|SnP500/R1000VALUE||133.54||133.635|134.17|133.54|130.6|130.1|130.57|129.66|129.47|129.12|130.75|131.56|130.3|130|128.56|127.38|127.74|119.61|110.76|109.37|109.45|109.96|109.67|109.29|109.0799|108.67|109.58|110.01|110.81|110.99|111.27|111.18|112.74|112.75|112.71|111.28|111.15|111.62|112.77|111.88|110.32|110.99|110.24|109.56|110.46|109.16|106.94|108|106.46|105.89|106.25|105.4|104.58|103.5|102.73|101.6|100.07|99.83|100.1514|100.77|100.59|102.4|104.8||105.5|105.46|104.79|104.8763|105.67|105.77|105.03|104.69|104.26|104.37|103.82|105.47|103.99|104.31|103.99|104.57|104.86|106|109.364|107.78|111|117.245|118.04|118.96|118.07|117.66|116.43|117.78|118.67|117.96|117.425|118.8|118.75|119.53|117.35|115.42|114.29|111.61|110.59|110.88|109.9||110.73|109.34|111.34|111.05|108.32|107.76|109.56|110.15|108.61|108.7508||108.84|107.41|107.75|108.73|109.14|108.54|109.51|108.13|108.53|108.33|108.88|112.79|112.25|111.43|111.54|114.04||113.67|115.62|114.68|114.05|114.55|113.38|114.64|115.3935|115.015|115.96|116.76|115.77|113|107.56|107.41|107.38|107.86|108.605|109.9|110.76|110.73|110.3099|110.5|110.44|109.665|110.1175|110.83|112.33|112.02|114.365|113.42|114.21|114.24|115.26|114.97|114.765|114.935|114.1899|113.57|114.11||113.89|113.46|112.0787|112.7|112.86|113.345|112.2|111.7342|112.08|111.065|111|111.1325|110.69|109.77|111.2|111.05|110.64|109.67|109.83|109.18|107.58|106.23|106.79|106.53|106.155|106.17|105.41|106.09||107.08|106.59|106.6|104.73|104.45|103.32|105.25|105.71|94.38|93.48|94.49|93.9|94.705|95.03|95.14|96.48|96.275|96.74|96.6|96.37|95|93.81|92.9|94.38||95.63|95.11|95.02|95.62|95.82|95.59|95.95|95.39|96.92||97.58|97.75|98.09|97.69||96.94|95.91|96.35|96.51|96.155|96.56
00245|8015|/equities/entergy-corp|SnP500/R1000VALUE||157.38||158.07|156.04|152.86|153.2851|152.76|151.87|150.1699|151.22|149.77|148.52|149.1|150.69|152.58|149.345|146.94|148.33|145.96|144.71|154.53|156.85|135.25|135.53|136.85|138.24|137.7|137.05|135.26|136.02|135.79|135.16|134.55|134.63|132.11|130.9|131.05|131.31|131.96|132.06|132.72|133.17|132.9|133.38|131.75|131.55|130.19|130.68|131.03|130.16|129.7|128.54|129.5|129.66|128.92|127.34|123.67|122.41|122.8499|122.76|122.98|123.63|123.73|123.11||120.97|119.89|120.14|119.67|120.1|119.56|119.2|119.415|119.1|118.6|118.39|117.65|119.36|117.47|118|117.74|117.92|118.67|117.84|121.79|123.61|121.18|117|116.54|114.87|114.18|113.64|112.06|110.96|111.5046|111.4|112.22|111.14|108.9|108.6|109.86|108.75|105.93|105.59|105.635|106||107.33|106.52|107.715|107.33|106.8|106.585|107.64|108.36|107.395|107.05||106.98|107.2|107.33|107.615|109.1|108.65|108.41|109.91|111.6699|111.75|112.19|112.49|112.68|108|107.245|109.83||110.0399|112.13|113.92|114.28|113.47|113.48|113.77|113.065|112.4631|112.71|112.605|111.53|110.91|110.72|109.38|108.26|107.595|107.88|107.53|107.7788|107.54|107.77|107.08|108.45|107.83|107.21|103.93|103.37|102.415|103.895|104.21|105.16|104.78|106.48|105.79|104.805|105.51|105.63|106.33|105.62||105.795|104.91|103.34|103.56|104.095|104.18|103.99|103.6|102.79|103.11|102.5|103.89|103.39|104.245|103.57|103.97|103.25|103.92|102.38|101.29|101.81|100.92|100.84|102.265|103.09|101.56|101.69|101.09||100.77|100.05|98.87|98.99|99.355|98.03|97.76|100.05|99.83|100.33|101.56|102.08|101.09|100.7|100.12|99.87|99.3199|99.25|98.795|99.71|99.43|100.231|102.72|103.715||103.445|104.37|104.905|104.55|104.72|104.14|104.42|103.21|102.67||101.26|101.2|100.37|100.94||101.27|100.21|102|102|102.095|102.54
00246|8342|/equities/eog-resources|SnP500/R1000GROWTH/R1000VALUE||134.67||134.61|133.08|137.2|136.84|137.72|136.46|136.76|137.21|136.85|135.4|134.755|133.82|135.09|134.98|127.6|128.74|123.5404|123.45|122.9745|122.57|121.47|122.08|122.64|125.735|125.49|125.155|126.52|128.11|127|127.585|127.99|128.845|132.06|133.575|132.61|131.35|132.59|135.5|133.26|131.045|129.35|127.25|123.65|122.66|123|127.98|129.73|128.46|126.155|126.82|125.16|123.33|121.76|120.05|118.66|118.95|120.81|121.57|122.46|123.805|125.32|127.27||129.31|130.54|129.26|130.85|131.18|127.265|126.43|126.86|128.56|129.81|128.43|128.42|127.1|127.8|128.83|127.155|126.94|125.38|124.275|124.449|126.04|128.01|128.57|126.81|127.98|127.77|128.06|126.64|126.175|128.94|132.43|134.74|133.11|133.0704|134.32|129.47|128.53|126.34|126.93|125.66|127.09||127.39|128.85|127.89|126.07|125.5|126.15|125.68|125.93|122.96|122.079||121.15|119.5898|119.71|120.83|123.23|122.05|122.27|122.09|121.29|120.35|120.04|124.395|124.74|123.2399|126|126.1||125.58|127.3|128.45|130.35|130.58|130.26|129.63|129.43|130.18|130.65|131.57|131.06|131.16|131.51|132.14|132.44|132.32|131.78|135.99|136.5|136.3899|136.325|135.69|135.2889|135.11|134.34|133.134|134.44|133.03|135.17|139.67|137.72|138.41|137.215|136.675|136.505|134.52|133.9|132.26|130.14||128.47|126.8|127.73|127.44|126.42|126.28|125.93|125.155|123.705|124.91|123.94|123.56|121.885|121.14|118.89|118.78|117.38|117.8761|118.15|116.73|115.39|115.29|114.17|113.19|112.88|117.07|117.09|114.29||115.25|114.87|112.58|113.39|113.13|113.75|113.957|113.23|112.98|110.6061|113|115.0175|116.675|116.88|115.42|115.58|114.86|112.67|111.91|110.94|110.18|110.8|111.76|115.17||117.78|115.94|116.08|118.37|118.17|122.06|126.0726|125.44|123.2992||122.09|124.06|125.27|124.81||123.005|121.7|123.975|122.97|123.1|120.65
00247|13841|/equities/eqt-corporation|SnP500/R1000VALUE||45.93||45.87|46.19|47.92|47.025|48.02|46.86|44.33|44.615|43.44|43.61|43.94|44.28|44.06|41.58|40.75|40.81|38|37.28|36.95|38.7|38.83|37.61|37.49|37.77|37.19|36.3|36.57|36.78|37.08|37.08|36.86|37|37.195|37.56|36.7294|37.065|37.24|37.36|38.16|37.785|37.05|36.73|37.135|37.11|35.69|35.82|36.375|36.36|35.15|34.98|33.76|33.905|33.8|33.9|33.08|33.15|32.38|32.645|33.2|33.1|33.75|33.21||33.665|33.66|32.6399|33.13|34.15|33.66|33.48|33.59|33.615|33.9|32.38|31.86|31.755|32.1|32.33|31.415|31.18|31.665|31.195|30.89|33.23|34.52|35.35|34.86|34.6|34.6|35.47|36.28|35.87|36.67|35.92|36.24|36.785|37.03|37.39|37.565|37.26|36.71|36.66|36.905|37.025||37.635|37.43|37.09|37.62|38.42|38.67|38.6|38.56|37.84|38.64||38.88|39.48|40.28|40.83|41.775|41.418|41.58|40.815|41.12|41.205|40.84|42.08|41.7|41.555|41.07|41.7||40.84|42.12|41.33|42.08|42.445|41.485|42.13|40.96|40.74|39.8175|40.215|40.325|40.41|41.37|41.47|40.405|39.67|39.81|41.47|41.25|40.73|41.04|39.8505|38.525|38.15|36.695|36.785|36.77|36.52|37.635|38.41|37.98|38.245|37.95|37.025|36.72|37.84|37.255|37.08|37.5||37.4|36.07|35.29|34.975|34.4|34.41|34|33.805|33.87|34.06|34.3|34.525|34.89|35.47|37.73|37.84|38.23|38.31|38.19|37.41|37.31|36.995|37.28|37.7|37.315|37.555|38.24|34.6||35.06|34.745|33.6|34.66|35.36|34.82|34.85|34.51|34.62|34.88|35.39|35.76|36.25|36.5|35.85|36.05|36.07|36.245|35.68|35.67|35.35|36.02|36.34|37.37||38.39|38.11|37.88|38.59|38.28|38.71|39.4|38.99|39.32||39.3|39.8801|39.66|39.56||39.33|39.05|39.1|38.875|39.56|38.86
00248|8007|/equities/equifax-inc|SnP500/R1000GROWTH/R1000VALUE||264.21||263.14|261.34|268.94|255.43|253.27|247.2|246.45|249.11|257.81|267.66|270.72|270.83|273.14|273.47|270.93|275.66|269.93|268.205|269.15|270.12|273.42|271.46|274.47|272.94|273.89|276.71|275.04|281.56|284.3|285.065|292.91|294.92|291.83|286.18|285.97|287.1786|287.28|284.2882|294.59|294.63|293.89|295.49|294.23|292.94|294.11|300.15|301.6|300.98|301.47|307.08|301.55|306.93|309.63|307.02|299.315|298.27|299.18|300.445|299.08|302.84|302.9886|308.535||307.32|306.31|307.69|304.37|306.88|303.88|298.69|298.43|296.89|295.66|293.34|298.58|296.79|293.13|284.17|281.2366|281.43|285.32|286.19|288.24|287.14|284.71|282.5|280.27|276.27|272.32|273.68|265.52|269.88|270.25|268.62|276.69|264.7|264.82|262.62|260.29|253.185|241.425|242.54|243.7|242.31||243.58|240.17|242.52|245.71|240.235|237.12|241.46|242.855|240.49|242.4||242.525|241.64|243.595|245.62|252.17|236.62|233.105|237.78|242.64|241.65|234.89|232.6|231.69|231|234.95|239.8||240.955|243|242.975|250.19|253.44|250.46|251.775|254.96|249.96|246.16|243.26|240.37|237.1|239.13|234.03|233.77|225.19|226.02|226.755|226.61|227.9|227.775|227.75|225.47|221.33|218.21|231.41|242.875|242.12|250.624|248.18|251.66|254.1|263.21|259.31|256.47|260.5138|257.61|257.535|270||268.05|263.32|262.675|264.535|266.84|274.75|264.82|260.09|255.98|256.87|261.515|268.9|268.96|270.225|272.97|271.19|267.26|269.43|271.4|272.3|275.1|268.65|268.99|267.84|267.64|267.47|258.14|258.69||260.615|260.91|251.45|255.55|256.21|252.755|255|245.8|245.365|249.07|250.995|250.57|250.28|251.04|250.14|249.18|250.99|250|250.57|250.77|246.98|248.52|245.35|246.65||245.06|243.84|245.99|246.38|247.61|238.48|237.07|236.9|245.92||250.34|250.77|250.7|247.7||244.07|242.65|246.43|251|252.6|249.21
00249|13067|/equities/equinix,-inc.|SnP500/R1000GROWTH/R1000VALUE||991.93||994.03|982.69|976.35|937.32|930.15|923.06|927.99|910.385|903.62|905.92|910|916.68|927.54|927.82|909.46|895.89|909.46|898.19|916.31|925|917.6|920.145|929.15|943.02|896.75|891.86|883.04|895.0445|895.23|890|882.8|882.02|873.565|878.57|890|877.77|877.765|872.7|883.97|884.92|887.41|894.98|889.555|889.61|896.62|896.5208|892.0694|890.6|886.495|879.47|872.87|881.96|880.725|875.66|874.71|869.27|865.45|835.395|825.01|829.035|830|835.49||836.48|823.38|818.5|820.68|833|829.39|820.85|826.9|833.57|834.6|831.7|839.05|843.27|831.47|820|823.34|812.75|799.99|791.28|800.81|814.95|813.86|799.53|784.35|783.13|779.98|801.74|807.07|812.87|799.97|800|812.32|819.41|813.72|809.595|814.24|803.22|778.93|769.765|760.11|755.1||759.14|767.15|762.14|761.95|752.74|746.4|753.21|769.93|766.7|774.805||774.92|769.6|771.05|774.51|777.75|766|766.01|757.05|763.46|768.3612|769.4|768.915|768.55|771.54|772.84|775.86||774.6|788.36|797.35|796.74|801.96|806.07|813.3|812.515|796.53|777.69|779|800|703.18|715.61|708.99|730.24|704.915|712.96|724.27|738.95|743.94|746.41|768.25|764.335|755.885|748.37|747.16|746.775|747.6|768.83|770.85|779.98|786.87|801.92|789.73|789.91|795.68|798.09|797.91|826.855||827.43|816.96|805.55|806.54|809.72|825|837.43|859.07|862|865.24|870.625|885.41|900.4|907.02|913.59|912.99|908.66|914.87|914.93|900.74|897.94|893.39|882.37|891.88|886|883.43|866.29|863.7||874|881.7999|839.95|837.55|858.575|856.815|859.72|848.715|846.03|842.49|846.825|847.99|846.85|846.65|832.56|820.62|823.8|809.59|812.43|816.26|806.13|802.24|813.435|826||815.8046|807.35|808.36|803.49|804.69|798.875|801.1218|808.025|812.685||810.89|814.61|807.8688|805.68||810.16|801.9|813.94|810.62|812.88|809.81
00250|8260|/equities/eq-resident|SnP500/R1000VALUE||77.75||78.32|77.365|77.22|76.27|75.28|74.22|74.68|74.54|73.81|74.41|74.775|73.69|74.41|73.91|71.94|73.49|72.04|70.22|70.7|72.25|74.69|75.18|75.545|76.4199|76.46|75.98|74.69|75.5|75.77|74.94|74.76|74.85|73.81|73.165|73.04|73.106|73.28|73.08|73.645|73.855|74.065|75.08|74.56|74.77|75.17|75.82|76.11|77.75|77.16|77.66|78.37|78.26|78.835|78.11|77.455|76.79|76.94|75.29|75.22|76.31|76.75|75.92||75.11|74.46|74.38|73.73|73.71|73.835|72.62|72.39|71.985|71.966|71.47|71.6|71.75|71.58|71.19|71.475|70.495|72.13|71.86|70.67|72.325|71.12|70.4|71.5|71.775|71.21|71.35|71.4|71.4|71.14|70.59|71.17|69.94|69.15|68.99|68.04|69.35|68.41|68.47|68.36|68.16||68.295|68.56|68.73|69.65|68.47|68.44|69.18|69.57|68.42|67.94||67.93|67.2|66.84|66.44|66.87|66.07|66.54|65.28|65.8|65.86|65.99|65.88|65.07|64|63.83|66.05||65.86|66.16|67.54|66.89|67.18|67.35|67.69|68.55|67.46|67.59|67.32|67.175|66.99|67.29|66.775|66.71|65.67|64.795|65.05|65.89|66.07|64.96|65.21|63.58|62.85|61.9|61.135|61.07|60.5|62.22|62.69|63.5|63.49|64.8|63.84|61.985|62.27|61.57|61.23|63.22||63.45|62.62|61.71|62.47|63.04|63.78|63.06|62.72|63.41|63.15|63.09|63.52|63.07|63.77|63.71|63.08|62.76|63.1|62.9|60.77|60.63|60.32|59.76|60.35|60.67|61.4|61.29|60.5||60.43|60.37|59.055|58.285|59.47|59.28|59.23|59.37|59.32|59.55|60.68|60.99|61.8008|59.75|59.8|59.18|59.69|60.17|60.63|61.01|60.56|60.43|61.6|62.11||62.86|62.09|61.95|61.84|61.83|61.15|61.35|61.99|62.2||61.92|62.54|62|61.66||61.87|61.25|61.67|61.94|61.735|61.8
00251|20488|/equities/essex-property-trust-inc|SnP500/R1000VALUE||313.7||314.65|311.25|311.74|309.14|306.16|300.97|302.73|303.32|303.59|306.89|308.37|305.55|308.14|305.99|297.58|299.48|291.01|280.71|284.605|291.42|298.695|299.93|300.43|303.49|302.265|301.89|294.88|295.12|297.69|298.74|297.815|297.1|292|288.11|289.45|289.5|290|288.74|291.24|293.32|293.39|296.79|296.06|296.86|298.32|303.275|305.45|312.39|312.97|316.31|316.79|317.73|316.12|314.31|310.25|308.26|308.6|301.58|301.12|306.89|307.75|304||302.05|299.71|297.71|295.67|298.19|296.28|290.635|289.775|288.02|287.29|286.015|286.9|288.51|285.76|282.43|283.26|280.91|284.005|283.34|281.98|288.9|285.83|288.415|287.56|286.92|287.5|289.255|292.37|292.03|290.68|286.59|289.075|284.94|279.38|279.51|279.41|282.82|277.75|276.99|273.845|272.64||273.93|274.96|273.42|274.63|274.62|276.28|278.49|282.45|281.56|283.545||284.77|282.29|279.09|275.35|273.6599|269.245|272.48|268.93|269.355|268.42|264.995|262.98|260.28|255.845|253.365|261.565||259.915|263.36|266.53|265.1275|265.85|266.53|269|269.23|265.179|261.71|260.52|259.78|257.33|258.06|255.66|253.5256|251.715|249|248.53|249.71|252.69|247.52|248.95|243.99|240.8|237.5|234.51|234.93|234.38|241.28|243.99|246.31|244.88|249.74|244.8|238.77|241.2|238.06|238.03|246.48||245.62|241.52|240.725|243.3|245.01|244.795|241.61|238.95|240.12|239.84|241.01|243.1|244.06|247.6121|246.5|244.79|245.11|245.54|243.74|234.47|232.94|232.76|229.33|230.375|230.51|235.145|236.01|236.155||236.23|234.7|229.09|225.91|231.265|230.36|229.53|232.54|233.29|233.15|236.62|237.67|238.88|236.46|238.25|236.56|237.865|240.77|242.84|243.07|242.135|241.9925|248.54|249.14||251.765|248.27|249.47|249.1585|248.36|245.57|245.635|247.82|251.12||250.5|252.85|249.3|247.47||246.5174|242.95|246.33|247.29|247.47|247
00252|7929|/equities/estee-lauder|SnP500/R1000GROWTH||73.12||76.42|74.19|74.7|70.11|67.45|65.41|65.1|65.94|64.73|65.31|63.9|64.24|66.73|65.83|67.76|65.73|66.555|68.45|68.94|72.6|88.965|89.41|92.46|88.9833|88.99|88.135|89.6153|90.4|91.78|91.245|91.54|94.18|95.68|97.44|94.96|94.17|94.17|97.4|97.115|96.77|98.99|99.28|103.44|101.7|101.85|93.36|92.84|87.701|87.13|90.97|89.2|88.15|86.95|85.69|85.26|85|87|87.82|90.4347|92.655|93.4|93.05||91.78|93.35|92.59|94.85|95.7|95.175|95.96|93.06|92.25|96.61|95.4104|96.31|92.21|92.15|89.18|91.5|93.13|94.81|94.79|93.04|97|100.19|101.34|99.75|101.15|102.17|101.72|102|101.21|101.97|99.24|101.73|102.955|102.39|103.05|104.5|105.59|104.26|106.0299|107.29|107.57||106.8|107.275|108.37|110.185|113.475|113.8525|115.8|115.82|114.39|112.77||115.36|115.38|114.94|115.9|119.58|118.34|120.19|122.4|124.73|123.69|124.92|125.9|123.46|121.82|124.67|127.05||127.27|131|133.14|133.14|134.63|138.17|139.34|136.61|136.93|134.78|132.66|132.05|129.64|130.615|133.495|136.18|134.97|141|148.71|149.06|147.71|147.82|148.4499|149.91|147.8|145.17|146.63|139.65|137.99|141.77|144.12|146.04|145.775|148.64|147.605|146.68|150.04|152.04|155.73|155.21||155.05|145.06|141.57|143.82|145.76|148.32|147.23|148.12|150.065|152.87|157.49|159.54|155.13|155.38|150.41|148.89|147.48|148.4981|149.75|150.25|150.5|148.4|149.46|150.82|151.73|151.16|147.6|145.2743||147.64|147.61|145.3|144.73|147.455|145.23|142.67|147.54|151.43|159.75|135.82|134.91|135|136.53|135.55|134.9|129.54|129.87|132.8|127.1758|128.08|128.72|126.635|133.98||139.4|138.8|138.54|139.32|139.1|139.84|139.49|143.485|145.77||148.0899|147.9|146.4229|145.7||146.8|146.9246|149.57|151.19|144.94|147.07
00253|20717|/equities/everest-re-group-ltd|SnP500/R1000GROWTH/R1000VALUE||391.98||392.11|390.61|392.7775|390.92|388.2|377.49|371.825|373.45|372.52|370|373.085|370.24|371.55|370.27|370|372.31|354.81|352.74|357.12|370.3|383.06|383.99|386.85|388.5|389.59|386.22|386.36|389.34|389.78|389.58|391.435|401.82|399.91|399.09|402.11|391.99|381|401.99|407.3|397.495|398.37|396.3|396.06|395.39|389.1636|385.105|389.25|390.91|391.85|393.3101|392.18|392.21|391.68|383.81|379.16|381.31|389.035|389.57|390.7214|396.57|400|395.67||392.5347|392.8399|390.55|392.8899|397.91|388.7199|382.44|379.665|379.44|378.76|376.82|374|370.43|365.37|365.97|364.67|366.53|363.565|362.7|361.3|370.2|388.62|397.48|392.02|385.54|385.33|384.52|388|389.61|390.51|399.74|406.395|403.875|402.01|399.44|383.79|380.15|378.45|375.9|373.76|365.58||369.145|372.9|385.76|383.485|381.24|378.89|384.44|383.605|380.34|381.65||381.19|379.15|372.77|374.7|380.68|379.83|383.18|386.98|383.52|385.05|389.66|393.24|392.05|389.6999|386.87|392.34||391.85|399.085|400.79|394.59|394.04|393.91|389.15|380.95|380.51|384.91|385.56|382.88|383.57|381.34|379.11|371.11|373.42|375.18|367.615|369.485|366.37|370.3|367.275|374.565|376|370.54|362.16|358.79|361.85|368.14|368|371.73|376.14|380.775|384.075|384.59|391.685|391.88|400.75|399.46||399.875|396.22|393.47|392.4|385.53|390.54|390.93|393.15|392.14|393.3|388.5005|388.19|383.89|381.36|369.85|372.415|371.56|371.96|371.905|370.02|369.86|371.64|367.78|373.7|372.2176|372.13|369.505|372.96||379|376.4|373.52|372.815|364.28|355.19|365.01|386.28|384.37|384.29|383.6|382.17|388.5|380|379.6372|379.925|378.18|378.23|376.42|377.2239|377.4058|369.45|372.78|373.09||378|375.08|370.58|372.25|374.9999|371.53|370.37|368.86|362.23||354.46|354.215|352.57|355.875||360.3|358.98|366.99|369|368.685|363.7199
00254|13856|/equities/northeast-utilities|SnP500/R1000VALUE||64.71||65.21|63.845|64.07|63.75|62.8|61.64|61.89|62.265|62.06|61.92|61.04|61|61.53|61.61|61.76|61.77|63.33|64.16|66.24|66.62|65.64|66.21|66.84|67.14|67.23|67.15|66.36|66.49|66.495|65.875|65.94|65.71|64.09|64.01|64.415|64.62|64.49|65.27|65.59|66.99|67.97|68.1|68.165|67.675|67|66.88|67.38|66.96|67.54|67.385|68.145|68.62|68.73|68|68.41|67.86|68.6|68.09|68.41|69.01|68.7|68.13||67.54|67.29|67.33|67.1099|67.25|67.445|67.25|66.71|66.125|65.98|65.205|65.925|66.75|65.82|65.23|65.17|65.565|66.34|65.975|67.505|68.72|66.39|65.8|66.07|65.37|64.57|64.77|63.12|62|62.12|61.61|62.38|61.805|59.81|60.16|60.62|59.7203|58.17|57.91|57.49|57.865||57.84|57.27|57.39|57.4|57.66|57.14|58.35|58.14|58.3|58.47||58.2|58.79|59.15|59.2|60|59.3|59.38|59.06|60.25|60.82|61.03|60.18|59.26|57.6|56.86|58.39||58.31|59.3|61.05|61.35|61.0061|61.38|61.83|61.005|61.9901|61.9|62.25|61.86|61.33|61.26|60.43|61.495|63.24|62.49|60.88|60.77|60.75|61.18|61.05|60.99|60.85|59.91|59.19|58.57|57.9|59.25|59.495|59.66|59.39|60.44|59.61|58.8488|59.6|59.27|59.65|59.71||59.985|58.99|57.82|58.25|58.5979|59.5|59.66|59.385|59.37|59.52|59.13|60.47|60.68|60.78|60.38|59.7|58.96|59.73|59.25|59.03|59.19|59.23|59.48|58.835|59.33|58.6|59.36|59.55||58.965|59.43|58.85|55.84|55.94|55.27|54.11|53.965|54.005|54.68|55.885|55.97|55.48|55.415|55.56|56.135|55.06|53.56|53.44|54.01|54.07|54.83|56.36|56.91||57.66|58.23|58.49|59.78|62.88|62.85|64.635|64.64|63.84||61.86|62.06|61.6309|61.65||62.02|61.38|62.008|62.41|62.605|62.84
00255|6449|/equities/expedia|SnP500/R1000GROWTH||186.35||187.74|186.53|188.44|186.92|183.8|179.5|178.41|181|181.98|183.6565|183.3|185.1699|187.62|190.4|174.42|173.61|166.61|161.54|160.13|162.1|161.76|160.43|159.53|161|160.58|161.62|163.17|164.6499|160.47|161.88|152.145|152.57|151.23|152.02|152.89|153.29|153.83|152.68|151.61|147.07|147.87|148.075|148.765|150.9|149.4497|146.59|147.99|144.49|144.18|145.11|140.905|139.78|137.42|135.87|132.85|130.93|133.71|134.475|136.88|137.67|137.72|139.635||142.23|142.42|140.5099|141.79|139.675|138.9|135.15|134.84|136.26|135.64|131.7976|132.87|132.48|130.695|129.69|131.31|118.56|116.17|117.805|114.34|117.17|127.11|129.29|129.71|128.84|127.19|126.7|131.85|136.21|136.31|136.58|137.73|138.9|141.6|133.92|131.93|130.57|130.04|129.89|126.19|124.94||124.37|124.035|126.83|126.535|127.36|129.32|130.84|129.92|128.09|127.82||126.86|124.76|124.76|124.66|125.21|123.31|124.15|123.18|120.41|116.9|114.65|114.53|112.95|110.71|110.58|110.97||111.365|113.01|112.53|114.2|114.56|114.6|114.34|114.62|113.74|114.02|113.42|113.07|113|116.7|116.82|122.735|136.675|135.33|137.5|137.07|138|136.94|139|135.31|131.63|129.935|129.81|130.87|130.27|133.1253|132.98|134.24|134.21|133.36|133.5|132.325|134.395|132.27|133.24|137.73||139.9|139.13|138.88|138.26|137.46|139|138.62|135.62|134.79|135.3|136.07|137.2221|138.13|137.295|136.07|133.629|135.44|135.74|137.205|137.8|137.9|137.32|137.285|137.12|138.73|139.29|136.19|136.79||137.955|139.72|136.46|136.3822|137.3|132.8|160.0499|156.77|154.38|152.33|153.39|151.77|151.86|153.8|154.185|153.54|153.57|150.97|148.93|149.9|149.98|149.79|147.815|149.34||151.78|153.09|154.78|153.1574|150.47|147.55|147.34|148.47|152.3775||155.155|153.95|154.04|155.835||155.605|154.58|154.77|151.8|148.68|147.075
00256|6468|/equities/expeditors-intl-wash-inc|SnP500/R1000GROWTH/R1000VALUE||122||122.6343|122.68|122.71|121.88|121.02|119.16|119.38|121.37|121.22|121.9|119.89|119.97|120.4|121.87|121.33|120.85|125.63|120.91|119.915|120.27|120.81|120.82|121.06|120.62|121.01|120.42|120.45|121.26|122|122.17|123.475|123.82|122.59|123.78|121.95|121.9|122.8|120.67|123.99|126.02|128.75|131.18|131.59|129.744|129.28|128.02|128.47|125.78|125.9|126.19|125.1|123.76|122.1|121.51|122.84|123|122.54|123.65|123.61|125.375|125.75|123.89||123.45|123.58|122.81|122.8699|123.52|124.23|123.07|122.31|121.16|121.35|120.4|121.25|120|119.38|119.55|119.6|119.325|118.71|117.66|122.77|125.66|129.14|126.34|126.18|125.255|125.98|127.26|124.6297|124.335|123.05|121.41|123.11|122.05|122.66|120.74|123.91|123.01|121.81|120.71|123.725|123.92||124.54|121.595|125.26|127.54|127.99|127.655|127.57|129.24|127.99|126.38||124.96|124.28|124.02|125.58|126.61|125.65|126.92|125.82|126.05|126.47|122.96|121.49|121.15|120.38|118.41|120.86||117.99|117.25|118|118.38|118.77|118.38|117.85|118.33|118.57|119.51|118.84|117.4|117.97|117.08|116.935|115.71|116.28|113.675|113.67|114.27|114.27|113.75|113.795|114.82|115.35|116.04|115.36|116.12|116.36|118.77|118.205|119.365|120.68|121.17|118.6525|117.66|118.42|118.74|118.99|121.34||122.41|121.56|121.205|121.99|122.835|121.68|119.75|118.145|120.225|119.92|121.21|122.58|122.58|122.275|122.6|122.75|121.46|120.15|121.09|120.73|120.67|119.229|119.52|120.05|121.79|121.35|118.22|119.59||126.03|126.72|126.45|125.625|127.77|127.39|127.47|128.37|127.46|124.96|125.1499|126.75|128.905|129.235|129.44|130.485|131.17|129.54|129.46|129.88|129|128.74|127.615|127.45||127.17|125.75|125.11|125.73|128.76|129.18|128.29|128.46|127.42||128.06|128.26|128.77|129.1||129.14|127.42|127.96|127.69|127.61|125.085
00257|39166|/equities/extra-space-storage|SnP500/R1000GROWTH/R1000VALUE||173.81||175.575|172.39|174.2|168.68|168.19|165.555|166.5|165.18|165.12|165.15|165.31|165.79|168.68|169.38|164.46|169.01|168.7|163.73|165.255|166.97|168.9525|167.98|169.57|169.275|170.035|169.92|167.1|170.18|171.86|172.56|172.88|174.65|171.56|171.15|172.72|172.31|171.56|169.43|174.63|177.67|177.44|181.42|180.66|178.4|181.5226|182.89|183.08|183.22|180.6|183.49|184.87|179.42|178.34|178.93|177.54|176.295|178.33|176.335|174.075|178|178.54|177.915||177.3|176.89|178.36|178.94|179.2324|178.6299|173.81|171.28|170|169.23|168.52|167.92|167.885|166.175|164.71|165.18|163.29|165.57|165.33|164.42|165.64|162.8|164.04|165.75|165.26|165.93|164.39|167.6|167.11|165.84|167.65|171.46|167.96|165.64|162.71|163.15|159.38|154.89|154.65|155.79|154.8||155.49|154.24|156.05|157.47|158.17|157.535|159.39|160.99|159.23|158.89||159.92|157.1|158.23|159.36|158.92|151.945|150.47|149.36|149.065|149.97|149.54|145.76|145.4|141.75|140.94|144.915||143.44|146.16|148.18|150.21|152.48|152.42|153.63|152.39|151.17|149.08|147.06|146.25|142.52|144.7|143.79|143.84|140.58|142.79|137.38|137.96|136.35|134.32|136|135.08|134.05|134.8|136.86|138.25|137.43|141.18|142.6116|144.07|148.1|152.56|149.19|146.55|149.36|145.75|146.145|147.73||148.62|147.36|141.99|142.535|142.83|143.6|141.64|139.67|140.07|142.53|146.22|151.57|151.15|152.33|151.23|146.65|145.09|147.525|147.585|143.57|141.775|139.57|141.795|141.54|141.48|143.258|146.45|141.55||141.95|142.76|140.38|139.1846|144.33|144.18|144.37|144.93|143.21|141.95|144.55|146.35|148.29|147.81|148.42|149.96|149.99|149.789|149.8|150.22|147.73|148.79|150.23|151.35||153.125|155.82|158.24|158.96|160.56|159.25|159.21|163|164.99||162.015|162.38|161.83|160.18||158.49|156.36|156.17|155.51|153.55|154.71
00258|7888|/equities/exxon-mobil|SnP500/R1000VALUE||118.5||118.73|119.68|121.88|123.21|122.5547|120.47|119.75|120.62|121.24|121.88|122.05|121.31|121.62|121.42|121.5|121.91|119.21|118.7|119.95|118.67|118.27|119.1719|119.01|120.43|120.44|120.75|121.19|121.48|120.64|121.58|121.435|121.95|124.26|124.0339|123.7013|122.5799|124.02|126.34|125.19|123.17|122.82|120.6|117.39|116.09|113.48|117.05|118.16|117.793|115.51|117.575|115.63|114.37|113.085|112.47|111.33|110.95|115.4|116.15|114.18|115.28|116.15|116.09||118.02|118.79|117.58|119.41|118.94|116.72|115.01|115.57|118.65|120.5|118.48|119.63|119.9|118.51|120.1699|119.31|118.105|117.119|115.63|116.03|118.87|119.49|119.76|118.595|117.39|118.03|118.03|115.2|115.17|115.94|118.8793|119.92|118.175|116.35|116.16|114.15|113.315|111.96|112.54|113.55|114.63||115.66|115.94|116.74|116.54|114.99|114.815|114.55|114.525|112.695|112.62||110.72|109.46|110.207|110.86|113.3|112.6701|114.2199|114.895|114.04|113.19|113.09|116.36|117.49|114.13|114.545|115.11||115.08|117.51|117.46|119.45|119.89|119.83|119.3|118.84|117.74|119.04|118.66|118.53|116.9542|117.58|118.34|116.07|117.26|118.47|120.2|120.05|119.1|121.76|121.255|121.06|121.565|120.925|119.72|119.35|120.22|121.69|123.75|122.69|122.47|121.6492|121.735|122.15|119.88|119.7479|119.6|117.24||116.45|115.06|114.98|115.775|113.685|113.91|113.4|113.485|112.86|112.3|111.55|110.35|109.28|109.12|108.4|107.98|107.57|106.27|105.85|106.39|105.07|105.43|105.15|104.935|104.09|105.41|104.98|104.12||104.63|103.935|102.615|103.09|103.4|104.84|104.42|102.73|103.04|102.38|104|104.01|104.88|104.88|103.2|103.08|102.18|99.65|98.5|97.095|97.0156|97.09|97.96|100.01||100.65|99.5|99.8|101.29|101.04|103.3987|104.57|103.62|103.1||100.59|101.61|102.55|103.03||102.94|102.005|103.94|103.19|103.11|101
00259|13763|/equities/f5-networks-inc|SnP500/R1000VALUE||252.1875||252.3|252.16|250.46|247.7|245.91|242.365|241.185|241.54|242.87|247.42|248.39|244.17|243.875|244.315|241.92|241.62|233.36|233.49|234.55|241.96|241|250.46|219.28|217.19|216.99|217.81|217.85|218.74|218.85|217.23|217.135|220.945|221|224.47|223.05|222.87|220.11|220.09|220.19|219.29|220.52|220.91|220.8|222.08|221.88|220.82|223.74|222.405|221.12|218.54|215.5|216|213.88|210.81|206.09|203.19|201.78|203.4786|203.4|202.68|201.03|203.98||203.59|203.295|200.74|200.325|201.165|199.175|199.695|199.54|198.68|197|196.48|196.52|193.09|192.79|192.09|192.13|190.4|191.5|192.055|189.66|193.015|204.05|205.92|202.4|179.47|177.99|176.705|174.04|176.2|177.35|177.79|181.495|182.58|183.215|179.14|177.27|174.545|173.08|172.995|173.33|171.72||171.95|172.91|172.66|173.42|171.38|170.56|169.69|171.03|170.36|171.295||170.125|168.06|168.4|168.57|169.44|166.99|167.4|166.7|166.53|168.46|168.47|169.68|169.13|168.67|170.51|170||171.37|173.29|174.635|174.28|175.315|174.725|175.97|175.2|172.79|172.92|172.2|172.43|172.29|169.88|168.84|168.68|167.5499|170.2499|170|186.37|183.27|183.48|182.46|181.535|180.72|179.72|182.68|184.02|184.47|189.67|190.17|192.975|194.19|196.35|194.58|192.66|193.83|192.0398|189.67|191.765||190.5|188.99|189.7824|190.5499|191.28|192.3|190.19|189.07|188.8324|191.275|194.28|194.43|195.46|193.86|194.51|193.2|191.115|193.06|194.18|190.175|188.25|186.66|186.88|187.67|186.75|185.14|181.96|183.55||184.445|185.24|185.04|184.82|187.6534|187.205|185.32|183.835|185.81|184.82|186.1|186.08|186.47|199.4899|185.92|185.235|184.95|182.79|182.4|182.455|181.68|180.29|178.15|176.71||177.57|176.89|175.78|175.1|174.83|172.61|173.28|175.95|178.15||179.74|180.435|180.45|180.7||180.1|178.43|178.89|180.355|179.93|177.92
00260|20230|/equities/federal-realty-investment-trust|SnP500/R1000VALUE||118.09||118|116.21|116.58|115.2|114.57|113.83|113.33|112.825|114.23|114.505|115.11|115.625|116.17|115.03|114.29|115.5|113.84|111.58|112.58|114.46|114.74|113.7379|113.9175|114.365|115.35|115.29|114.62|113.925|114.56|113.54|114.03|114.175|112.06|111.61|111.66|111.895|110.785|110.99|111.9475|111.7|113.15|114.43|114.98|114.95|115.035|115.26|115.6|115.02|114.305|116.1|117|117.21|118.34|117.63|117.1|116.9|117.65|117.2|117.06|117.23|115.78|114.79||115.34|115.03|115.61|116.29|117.02|116.49|114.64|113.71|113.445|114.3|113.675|114.45|113.405|112.44|112.65|112.94|113.37|113.93|113.73|112.66|115.05|113.71|113.92|114.45|110.99|109.88|109|110.155|110.78|110.88|110.01|111.02|110.07|108.84|107.16|106.865|105.56|102.75|101.11|101.76|101.13||101.77|101.15|101.08|101|100.45|99.57|101.3|101.5|100.81|101.63||101.28|101.15|102.13|102.705|102.87|100.63|101.51|101.195|102.32|102|102.12|102.01|101.17|99.36|98.09|99.25||99.47|101.075|101.785|101.39|102.31|102.41|103.34|103.89|103.26|102.57|103.35|102.73|103.29|103.98|103.2|105.9117|105.91|105.98|104.45|103.66|103.65|103.2|103.78|103.37|101.31|100.08|98.62|97.55|97.64|100.32|100.1|100.26|100.7141|102.91|101.24|100.43|101.46|100.535|100.56|102.12||103.19|101.625|99.64|100.43|102.5399|102.46|101.39|100.55|100.291|99.61|100.54|102.3|101.73|102.775|103.5|102.66|102.525|102.44|101.72|100.61|101.515|99.31|99.22|98.4|99.025|99.33|100.2|101.095||101.76|102.54|101.3|101.305|101.97|102.025|102.48|102|102.33|100.98|102.89|103.28|104.23|104.35|104|104.15|103.71|103.2|101.9038|102.035|100.96|100.535|102.25|102.79||103.36|103.33|103.42|102.47|102.97|102.28|102.1697|103.44|104.54||104.43|105.375|105.05|105.03||105.63|104.55|105.63|105.5588|105.57|106.49
00261|262|/equities/fedex-corp|SnP500/R1000GROWTH/R1000VALUE||304.76||304.78|304|308.53|302.375|295.54|294.43|295.24|297.58|295.87|295.24|294|291.2675|293.45|289.1|285.5|281.2|275.45|274.98|277.48|276.72|278.54|277.12|275.85|275.68|278.69|270.44|271.0992|273.32|276.12|275.55|272.9|269.07|267.9|267.18|265.98|267.09|262.2999|261.21|265.03|266.24|269.52|275.3199|276.75|270.48|270.9891|267.7699|268.33|260.7299|262.5614|308|301.01|300.45|293.81|287.57|288.31|285.37|284.82|286.1842|288.005|293.95|295.36|297.16||299.1|299.19|297.58|297.64|299.31|298.57|294.63|292.625|289|288.87|285.55|291.7|285.03|283.39|281.41|277.97|281.8|289|289.7|289.18|294.54|305.8721|305.61|303|301.97|302.18|303.29|300.81|304.0875|307.74|308.73|313.16|313.6691|313.84|305.59|301.01|300.94|293.66|296.84|297.8936|294.97||299.5|301.21|301.28|302.4084|295.85|296.86|256.8|257.3085|255.89|253.3499||252.41|250.47|247.91|249.5|254.3|252.5875|254.21|251.37|251.29|248.335|248.33|253.99|254.325|249.7|247.03|249.43||250.89|252.15|252.66|254.8|257.41|260.08|260.99|260.73|267.625|268.33|265.95|262.51|259|262.035|263|265.57|263.8782|263.03|264.97|268.24|267.45|265.8|271.33|273.91|271.94|269.1|265.2|265.931|266.845|271.61|271.72|273.0646|273.8696|276.55|276.52|275.95|281.19|279.64|277.93|287.09||290.44|289.81|290.87|283.015|291.27|265.53|260.18|257.27|254.935|255.8125|256.355|258.18|258.21|253.3996|250.29|251.17|251.65|248.79|248.1|249.18|249.46|244.52|242.5999|243.89|244.95|244.3|241.54|239.66||238.19|238.32|237.7|240.841|244.6|242.82|243.34|243.28|243.78|241.6|243.8199|242.59|244.45|247.045|251.01|254.4399|254.845|253.52|251.84|251.73|246.65|244.92|244.79|247.25||251.53|251.73|251.09|248.71|249.84|248.83|247.74|250.27|252.94||255.6341|253.9799|254.65|253.29||249.42|248.7494|252.68|283.5799|285.53|284.52
00262|8042|/equities/fidelity-natl-in|SnP500/R1000VALUE||86.03||85.85|85.14|86|86.37|86.71|86.1|87.785|88.55|88.625|89.5663|88.92|89.255|89.44|88.99|86.75|88.22|90.16|91.98|89.965|91.54|91.44|90.89|91.275|91.22|90.58|90.09|90.585|91.0498|91.14|90.29|89.84|89.32|87.96|87.9|86.66|86.67|86.155|84.78|84.78|83.78|83.75|84.1897|83.83|84.065|83.47|84.11|84.61|84.64|84.0999|85.14|85.18|85.63|85.26|84.77|84.4|83.61|83.47|82.96|83.105|82.92|83.29|83.135||82.48|81.83|81.8|81.9|81|79.44|79.45|79.32|79.42|80.2|79.07|79.25|78.44|78.37|77.79|77.705|77.61|77.97|77.69|74.13|74.6|77.34|77.41|77.11|76.3|76.5|76.07|75.48|75.57|75.53|76.53|77.29|77.99|77.135|77.3|76.66|75.64|74.12|75|75.85|75.755||75.93|75.395|76.21|75.48|74.9|75.21|75.95|76.9|77.01|76.73||77.75|76.39|76.97|77.081|77.83|77.09|77.5|77.53|76.54|76.38|76.635|76.38|75.94|74.88|75.06|77.79||77.81|77.63|78.04|78.46|78.73|78.56|78.145|77.63|76.68|76.17|74.73|74.3647|75.1|75.71|71.4|70.765|69.45|68.21|69.42|70.52|71.1|71.12|71.79|72.21|71.93|71.665|70.98|71.205|71.43|72.44|71.83|72.98|73.57|73.99|73.67|72.7|73.81|73.57|73.84|74.18||74.75|73.58|72.33|71.27|72.34|72.36|71.095|70|69.7|69.67|68.83|70.03|70.515|70.065|70.3525|70.14|70.49|70.52|69.96|69.59|69.55|67.665|68.145|68.02|64.83|64.495|63.53|63.77||64.52|63.86|62.7|61.72|62.6175|62.11|61.98|62.04|61.66|62.14|62.905|63.235|63.59|63.42|63.86|63.85|62.355|61.11|62.71|61.98|60.08|59.85|61.28|61.78||62.88|62.655|62.63|63.83|63.545|61.83|61.1|60.915|61.51||61.19|60.92|60.75|60.43||60.385|59.74|60.129|60.31|60.42|60.74
00263|6358|/equities/fifth-third-bk|SnP500/R1000VALUE||48.5046||48.88|48.65|49.07|48.07|47.555|46.71|46.82|47.275|47.76|47.63|48.1|47.415|47.58|46.72|46.68|46.9|43.445|43.185|44.12|44.555|44.84|44.28|44.19|44.53|44.185|44.135|43.92|44.855|45.71|45.57|45.415|45.57|44.425|43.94|42.93|42.96|42.43|42.5|42.82|42.055|42.56|42.75|42.97|43.45|43.15|42.82|43.247|43.64|43.67|43.845|43.37|43.01|42.475|42.31|41.45|41.195|41.69|41.805|42.08|42.47|42.65|42.78||42.75|42.48|42.65|42.12|42.45|42.48|41.27|40.9|41.04|41.165|40.71|40.7508|39.93|39.479|40.51|39.82|39.9|40.5|40.155|39.425|39.83|42.36|42.91|42.7|42.53|42.31|42.265|41.845|41.59|41|41.2|41.41|41.01|40.28|39.53|38.66|38.43|36.89|36.515|36.51|36.82||37.35|37.03|36.83|36.75|36.015|36.03|36.76|36.985|36.12|36.15||35.99|35.69|35.56|35.89|36.75|35.62|36.04|36.285|36.615|36.505|37.03|37.79|37.53|36.82|36.29|37.565||37.25|37.66|38.005|38.18|38.62|38.77|39|39.14|38.73|39.12|39.04|38.71|38.51|38.285|38.09|37.77|37.5|37.665|36.91|37.165|37.19|37.24|37.275|37.15|36.845|36.75|34.66|34.68|34.43|35.45|34.69|35.05|35.68|36.46|36.44|35.545|36.47|36.32|36.42|37.03||37.41|36.76|36.5|36.84|37.35|37.36|36.805|35.81|35.77|35.81|36.22|36.93|37.03|36.98|36.945|36.64|36.3414|36.655|35.8422|34.4|34.5|34.15|33.98|33.78|33.8|33.96|33.76|34||34.14|34.27|33.585|33.46|34.5758|33.745|33.585|33.62|33.63|33.555|34.07|34.44|35.18|35.725|35.565|35.24|35.17|34.95|34.84|34.82|34.31|33.92|34.11|33.95||35.1|35.58|35.4|35.465|35.69|35.5862|34.655|34.465|35.1||34.97|34.86|35.165|35.05||35.02|34.705|35.33|35.595|35.36|35.35
00264|8231|/equities/first-energy|SnP500/R1000VALUE||42.85||42.87|42.29|42.28|42.2922|42.2|41.75|41.59|41.845|41.545|41.29|41.78|41.86|42.12|41.81|41.485|42.04|41.95|41.86|42.07|42.3699|43.06|43.46|43.85|44.36|44.49|44.28|43.88|43.98|43.855|43.95|43.98|43.87|43.22|42.865|42.87|42.92|43.2|43.325|43.51|44.14|44.405|44.58|44.44|44.15|43.89|43.91|44.365|44.25|44.07|43.39|43.95|44.275|44.78|44.515|44.4|44.21|44.61|44.48|44.61|44.97|44.8|44.51||44.07|43.945|43.84|43.54|43.6|43.435|43.31|43.405|43.26|42.92|42.725|42.49|42.55|42.425|42.21|42.05|42.17|42.38|42.655|43.16|43.65|42.8|42.14|41.9|41.59|41.05|41.05|40.515|39.96|39.84|39.71|39.91|39.875|39.16|39.38|39.82|39.605|38.955|38.82|38.705|38.68||38.575|38.52|38.8|38.67|38.68|38.615|38.53|38.96|38.64|38.4775||38.46|38.67|38.84|38.88|39.17|39|39.03|39.19|39.675|40.145|40.285|40.4|40.31|39.06|38.69|39.215||39.33|39.715|40.44|40.535|40.09|40.28|40.545|40.65|40.02|40.195|40.09|39.885|39.61|39.38|39.045|39.4266|39.325|39.02|38.72|38.94|38.7|38.655|38.38|38.48|38.39|38.42|37.74|37.52|37.42|37.83|37.86|38.06|38.14|38.65|38.385|38.19|38.47|38.49|38.73|38.68||38.71|38.55|38.39|38.49|38.65|38.635|38.525|38.49|38.23|38.33|38.08|38.42|38.57|38.55|38.175|37.91|37.65|37.77|37.34|36.6|37.17|37.03|36.91|37.25|37.645|37.62|37.84|37.6393||37.415|37.39|37.1|37.75|37.78|37.54|35.85|36.04|35.995|36.655|37.13|37.36|37.225|37.01|36.83|36.64|36.51|37.05|36.88|37.335|37.25|37.32|38.105|38.23||38.435|38.78|38.805|38.59|38.39|38.23|38.26|37.825|37.43||36.7|36.68|36.37|36.53||36.78|36.54|36.94|37.1|37.2|37.73
00265|13844|/equities/flowserve-corp|SnP500/R1000VALUE||61.405||61.94|61.6863|62.22|62.15|60.465|60.3733|60.26|59.87|59.56|60.05|60.65|61|61.605|59.92|59.68|60.205|55.41|54.75|53.955|53.71|54.56|54.77|53.475|52.9|53.01|53.4|53.965|54.7|55.085|55.9|55.01|55.33|55.37|55.175|54.1234|54.36|54.47|54.61|53.18|52.798|52.95|52.04|51.76|52.765|53.2603|53.86|52.22|48.665|48.29|48.29|47.665|47.46|47.21|47.03|46.4149|45.64|46.05|46.25|47.22|47.45|47.86|49.52||49.93|49.98|49.285|49.25|49.675|49.57|48.39|47.98|48.1|47.885|47.65|47.9|46.87|46.56|45.7|45.86|45.5|46.04|45.67|45.26|47.98|51.04|51.345|52.09|51.24|51.045|50.695|50.71|51.41|50.92|50.5|52.06|51.67|51.62|50.095|48.9|48.56|47.28|46.79|47.275|47.4||47.87|47.56|48.49|48.68|47.93|48|48.48|48.88|48.22|48.39||47.95|47.13|47.36|48.1949|49.07|47.7|47.94|47.72|48.02|48.45|48.43|49.79|49.71|49.14|49|49.635||49.6|50.04|50.4775|50.44|50.31|50|50.49|50.44|49.57|49.83|49.82|49.38|48.96|48.725|48.585|47.87|47.705|47.78|49.35|47.32|47.125|46.56|47.37|47.32|46.5|46.13|46.19|47.078|46.44|47.41|47.18|47.59|47.62|48.305|48.25|48.11|47.6|47.02|46.31|46.14||46.025|45.886|45.75|45.94|46.06|45.975|45.27|44.88|44.715|44.68|45.09|44.93|44.29|44.11|43.9099|43.65|42.9347|42.4325|42.96|42.75|42.78|42.78|43.02|42.93|42.32|43.11|43.59|42.65||43.64|43.1|42.04|41.62|42.225|41.64|41.44|41.43|40.59|40.5184|41.11|40.855|41.1|41.03|41.14|41.02|40.88|40.8|41.4299|41.24|40.7|40.28|40.05|40.305||40.78|40.34|40.09|39.84|40.16|40.06|40.04|40.42|41.39||41.59|41.63|41.99|41.95||41.6|41.04|41.44|40.9|40.33|40.4987
00266|7866|/equities/fluor-corp|SnP500/R2000VALUE||56.55||56.84|56.41|57.34|55.92|55.01|53.09|52.75|53.04|53.33|51.2|50.66|49.9379|52.2723|52.3|59.84|60.1|54.7|53.47|53.63|53.03|53.97|53.5614|53.64|53.1727|53.1|54.42|55.42|55.86|55.25|55.05|55.75|51.41|51.67|51.17|50.1906|51.2|51.4|51.5399|50.07|49.33|47.8|47.59|47.9256|48.03|47.42|46.45|47.34|47.9843|47.78|47.4799|46.87|46.79|46.419|46.11|45.28|44.92|44.375|44.82|46.51|47.16|47.25|49.94||50.18|50.48|49.74|49.72|50.1|50.2|49.38|49.25|49.12|48.825|49|50.17|48.87|49.17|48.67|49.26|49.3|47.6|47.33|46.85|49.92|49.13|49.09|48.21|48.43|48.86|48.6|49.23|49.92|48.77|48.43|49.385|51.64|50.63|49.23|48.47|46.79|44.88|44.62|44.99|44.66||44.39|43.7|43.99|43.9151|44.08|43.875|44.73|45.68|45.28|45.7499||45.605|45.485|44.89|45.1|45.6|44.45|44.71|44.445|44.89|44.75|43.65|44.47|43.43|42.49|41.98|42.91||42.14|40.98|40.88|40.88|39|38.6|38.89|39.025|39.18|39.16|39.26|39.1|38.69|39.27|39.8075|39.43|41.35|41.055|40.91|41.355|41|40.67|40.89|40.47|39.86|39.68|40.27|40.62|40.73|41.485|42.2394|42.305|42.24|42.8|42.9384|42.84|43.1|42.95|41.77|42.4||42.45|42.06|41.29|41.54|41.22|40.93|39.9|40.06|40.58|39.15|39.45|38.63|37.93|38.01|38.38|37.445|37.45|37.07|37.54|37.3897|37.34|37.115|36.23|36.62|37.13|36.85|37.06|40.545||43.24|43.14|41.89|40.79|41.4602|40.53|41.01|40.35|38.5|38|38.37|38.23|38.62|38.51|38.4|38.37|39.03|38.43|37.645|37.47|37.22|37.48|36.92|37.37||38.18|37.9988|38.065|38.21|38.5|38.805|36.945|37.635|39.1||39.62|39.81|40.08|40.23||39.51|39.58|40.38|40.765|40.2|40.18
00267|13842|/equities/fmc-corp|SnP500/R1000GROWTH/R1000VALUE||59.51||61.065|61.26|60.64|59.125|58.6|57.21|56.35|55.25|56|56.06|56.6|58.58|60.32|61.58|61.5|66.22|63.65|64.725|64.97|67.75|67.27|61.9|62.93|62.54|62.45|62.775|62.52|62.95|62.96|62.97|63.4|62.68|62.79|61.24|61.21|62.38|62.775|64.395|65.23|65.205|66.5|66.03|66.275|67.32|66.02|64.81|65.87|63.71|63.92|64.8|64.73|64.235|64.1525|63.61|62.17|61.64|61.45|61.96|62.89|63.78|63.72|63.51||65.585|65.98|65.2|65.6|66.07|65.43|64.09|64.35|65.33|65.22|63.51|62.93|61.6|61.43|61.57|61.395|62.4|62.79|62.17|62.345|62.75|68.55|59.64|59|60|60.19|59.235|57.66|57.695|58.38|59.76|62.485|62.58|59.26|58.1|57.82|56.93|55.54|55.9915|56.39|56.01||56.57|57.36|58.16|58.055|57.47|57.19|56.94|58.61|57.49|56.17||57.1|56.05|55.58|57.2868|59.85|57.95|56.03|58.675|58.71|58.16|58.445|61.305|61.84|61.62|62.195|62.995||61.78|63.705|63.91|65.27|64.655|64.41|64.78|66.86|68.12|68.72|67.945|67.38|67.25|68.47|62.67|61.92|60.57|59.255|60.305|60.21|58.795|58.58|58.69|59.325|58.85|57.85|57.215|56.49|56.83|58.28|60.785|62.69|63.67|63.78|61.32|59.47|61.25|60.97|62.77|64.25||64.33|63.105|64|63.94|65.44|65.1|64.845|65.71|66.91|65.9|65.295|67.08|65.04|64.84|64.51|64.37|61.92|60.11|59.43|57.65|56.545|52.44|53.3|52.9099|52.56|51.82|51.32|51.9||52.7925|52.675|52.095|53.04|53.96|52.41|54.86|55.38|57.33|61.42|62.1|62.17|58.31|58.25|58.175|59.075|57.91|58.44|58.04|56.4325|56.03|55.47|56.8|57.65||59.7|59.98|60.49|61.54|61.9|61.41|61.97|64.5|65.81||63.4006|63.68|63.98|64||63.63|62.11|61.2111|61.14|59.78|60.4974
00268|32358|/equities/foot-locker|SnP500/R1000VALUE||25.69||25.565|24.9726|24.965|23.52|22.81|22.775|22.825|23.65|23.885|24.435|25.68|25.18|25.17|24.945|25.04|25.54|25.07|25.205|24.315|23.54|23.84|23.87|24.595|24.145|24.46|23.8|23.89|24.55|25.23|24.74|25.01|25.415|23.77|23.42|23.729|23.59|22.9|24.2299|24.9|24.405|24.71|25.515|26.802|26.96|27.04|26.55|27.7|28.259|28.75|29.24|29.11|28.15|27.38|27.15|25.67|24.67|25.18|26.2|27.765|28.62|29.06|30.87||31.435|31.35|30.85|33.21|33.94|33.1617|32.99|33.2|32.905|32.97|33.22|33.24|32.08|33.03|31.42|30.78|29.98|28.47|27.535|27.27|27.34|29.21|29.605|28.975|28.23|26.785|26.33|25.78|26.19|26.12|25.525|26.04|26.83|26.2|24.52|25.65|25.22|23.77|23.685|23.64|23.39||23.45|23.66|25.2|25.32|26.04|26.45|26.868|26.75|26.05|26.27||25.12|24.41|25.04|25.55|26.02|25.215|25.55|26.1027|26.93|27.22|28|28.49|27.8|29.72|23.37|23.46||22.55|22.9|23.4|23.02|22.74|22.4|22.485|23.369|23.97|24.66|24.86|24.33|24.03|23.94|23.3|22.11|21.47|21.09|21.27|22.1451|22.425|22.605|22.89|22.34|22.08|22.2|22.19|22.2|21.955|22.42|23.05|23.32|23.03|24.05|24.61|24.7625|25.4|25.88|27.24|29.035||28.63|28.84|27.19|26.73|25.315|23.82|23.7275|23.6|23.13|22.86|23.4|24.1899|24.59|24.94|24.76|24.85|30.44|34.71|34.65|34.69|34.89|34.78|34.99|34.97|35.6|34.35|33.37|32.57||31.39|31.65|30.87|30.65|31.09|29.63|29.39|28.97|29.015|29.06|30|29.92|29.25|29.51|29.215|29.12|29.37|28.96|28.975|28.33|26.95|27.865|27.68|27.91||29.595|29.88|30.555|30.23|30.09|29.99|28.89|30.21|31.725||31.55|31.64|31.44|31.28||31.55|32.84|32.415|31.53|30.95|31.38
00269|255|/equities/ford-motor-co|SnP500/R1000VALUE||11.27||11.255|11.23|11.52|11.38|10.85|11.049|11.32|11.27|11.15|11.23|11.17|11.3|11.32|10.97|11.11|11.23|10.64|10.57|10.41|10.48|10.53|10.55|11.39|11.33|11.25|11.24|11.15|11.16|11.17|11.13|11.18|11.02|10.96|10.8|10.7|10.68|10.58|10.61|10.61|10.47|10.73|10.815|10.61|10.99|10.75|10.59|11|10.92|10.88|11.31|11.255|11.135|10.92|10.79|10.6497|10.46|10.49|10.76|10.87|11.135|11.155|11.14||11.23|11.2|11.185|11.22|11.37|11.28|11.01|10.97|10.79|10.75|10.515|10.5|10.24|10.15|10.104|10.17|10.25|9.98|9.86|9.9|10.55|10.92|11.01|11.11|11.18|11.36|11.98|13.875|14.07|14.18|14.5|14.85|14.63|14.47|14.43|14.21|13.54|13.21|13.07|13.2|12.96||12.96|12.95|12.87|12.62|12.38|12.13|12.21|12.25|11.91|11.97||11.935|11.89|11.83|12.085|12.37|12.355|12.52|12.16|12.1|12.12|12.13|12.32|12.15|11.78|11.65|12.13||12.27|12.22|12.08|12.203|12.33|12.38|12.48|12.56|12.64|12.45|12.17|12.22|12.25|12.45|12.62|12.76|12.55|12.43|12.6|12.84|13.02|13.18|13.0499|13.05|12.9|12.23|12.17|12.249|12.25|12.815|12.92|13.14|13.29|13.59|13.54|13.395|13.95|13.68|13.37|13.38||13.3|13.07|12.96|13.06|12.96|13.06|12.92|12.35|12.19|12.27|12.37|12.48|12.16|12.24|12.515|12.47|12.57|12.7377|13.03|12.64|12.47|12.4|12.17|12.27|12.26|12.24|12.32|12.33||12.51|12.55|12.6065|12.7151|12.8827|12.7348|12.7151|12.794|11.9266|11.9069|12.0153|11.966|11.8146|11.6999|11.3943|11.3352|11.1972|11.2859|11.2958|11.2366|11.0592|11.1479|11.1479|11.3352||11.6013|11.6013|11.69|11.7295|11.8773|11.8675|11.6506|11.8576|12.2026||12.2124|12.2519|12.2716|12.3209||12.2814|12.1779|11.966|11.897|11.9069|12.0054
00270|985775|/equities/fortive-corp|SnP500/R1000VALUE||79.7998||79.75|79.42|80.16|78.585|77.025|75.77|74.765|74.89|75.57|76.57|76.66|76.52|76.71|75.3|74.415|74.525|72.1|71.74|72.18|72.57|74.48|75.22|75.93|75.76|75.725|76.11|76.92|77.74|77.66|77.69|77.93|79.18|78.48|78.56|77.66|77.13|76.7|76.97|77.92|77.3399|78.29|79.37|79.13|79.88|78.76|77.76|77.64|77.15|76.78|77.68|76.46|74.88|74.41|74.17|73.44|72.63|72.5|72.84|72.9|73.66|72.94|74.12||74.58|74.48|74.41|73.905|73.8|73.565|72.91|72.42|70.73|71.05|70.22|70.1|69.55|69.54|69.15|69.03|68.97|69.31|69.02|68.675|69.93|72.32|72.37|72.05|72.33|71.6|71.56|73.76|77.15|76.66|77.23|78.72|78.99|79.37|76.54|76.47|75.54|73.72|73.39|74.81|72.53||72.54|72.475|74.6|74.86|73.58|73.455|73.97|74.975|73.73|73.57||73.59|73.4|72.87|73.64|74.59|73.23|73.19|73.21|73.97|73.735|73.37|74.84|74.485|73.84|73.95|75.8502||76.08|77.1|77.38|77.15|77.67|77.67|77.86|78.322|77.75|77.53|78.1|77.579|76.96|77.5|77.06|76.68|76.47|76.28|77.105|77.11|76.46|76.33|78.565|81.155|81.06|80.53|81.16|80.95|81.6|83.66|82.98|84.03|83.965|84.69|84.96|84.57|85.79|85.71|85.25|85.93||86.21|86.125|85.53|85.83|87.1|86.6|86.09|85.72|85.99|85.73|86.49|86.75|86.395|84.955|85.7|85.28|85.4|84.91|85.68|85.86|86.38|86.61|86.34|86.2|86.44|85.94|84.41|84.055||85.34|84.7|83.68|82.65|83.455|82.73|82.56|83.1|82.47|82.73|83.46|82.36|82.17|74.77|74.74|74.7039|74.59|75.81|74.46|73.8|72.395|71.69|71.335|71.9||72.65|72.05|72.1832|72.12|72.215|71.8|72.3|72.12|73.2||73.9919|73.87|73.96|73.5||73.2|72.605|72.69|72.83|72.3|72.54
00271|39295|/equities/fortune-brands-home---security|SnP500/R1000GROWTH/R1000VALUE||79.29||79.14|79.505|81.93|76.96|75.97|75.255|74.385|74.41|75.41|75.82|77.275|78.015|80.05|80.22|80.92|86.96|85.74|85.68|84.87|84.32|84.86|86.14|87.55|88.01|88.05|87.815|87.57|89.98|90.2|90.23|90.28|90.5|89.22|88.425|87.81|88.64|87.87|87|88.21|88.23|88.71|90.535|89.69|89.57|88.99|87.25|87.94|88.22|87.72|88.11|86.905|85.84|84.67|83.45|81.245|79.45|80.25|78.85|79.085|77.555|77.38|79.99||79.84|79.85|79.525|80.22|82.245|81.52|79.14|79.11|77.925|78.14|78.22|77.78|75.76|74.67|72.94|73.4545|73.18|75.79|75.845|75.35|77.53|81.89|82.52|81.76|79.85|79.69|73.24|71.8|71.51|71.93|73.41|76.17|75.02|74.99|71.41|71.23|68.87|64.98|64.76|64.76|63.775||64.2|63.9|65.67|66.59|65.659|65.31|66.695|68.63|67.83|67.73||67.6|67.36|68.11|69.15|69.18|66.02|66.4|66.655|67.44|67.295|68.97|71.045|70.32|69.3|68.14|70.42||70.68|71.12|71.68|72.085|73.28|73.37|74.955|75.73|75.03|76.08|75.665|75.13|73.31|74.3|74.335|74.28|72.475|72.92|75.24|75.42|74.68|73.24|75.28|74.94|74|73.9|75.67|76.37|75.495|78.48|77.7|77.99|78.875|81.43|82.135|82.23|84.21|82.69|82.2|84.92||84.829|84.17|82.45|82.445|83.88|84.29|81.78|80.28|80.725|80.2|81.4|81.96|82.09|81.42|82.865|81.71|81.99|82.47|83.85|83.04|81.64|82|81.47|80.88|81.11|80.99|80.13|79.85||80.14|80.72|79.94|79.96|81.48|80.48|80.27|79.56|77.92|76.745|78.22|78.84|80.23|80.91|80.23|80.07|78.85|77.73|79.11|79.57|77.85|77.26|76.58|77.36||79.26|78.67|78.42|77.14|76.69|75.705|74.615|74.45|76.02||77.1|77.16|77.65|77.72||77.67|78.375|79.16|79.02|79.69|80.33
00272|8167|/equities/franklin-res|SnP500/R1000VALUE||22.92||22.73|22.485|22.8|22.02|21.835|21.68|21.755|21.93|21.79|21.89|21.785|21.64|21.69|21.29|21.65|22|21.065|21.58|21.05|20.93|21.3|20.96|20.945|20.647|20.34|20.37|20.54|20.97|21.229|20.7|20.64|20.61|20.135|20.605|20.27|19.6802|19.64|19.88|19.93|19.76|20.03|20.16|20.508|21.065|21.05|21.09|21.1|21.07|20.85|20.905|20.82|20.49|20.245|20.045|19.82|19.445|19.57|19.749|19.54|20.03|20.19|20.55||20.31|19.98|20.34|20.72|21.14|21.265|20.71|22.65|22.795|22.84|22.76|22.56|22.08|21.955|22.23|22.189|22.02|22.26|22.1|21.58|22.03|23.15|23.15|22.92|23.08|24.0991|23.95|23.385|23.73|23.61|23.675|24.365|24.3|24.01|23.355|23.36|23.29|22.49|22.19|22.295|22.41||22.66|22.275|22.5199|22.53|22.75|22.8199|23.11|23.31|22.92|22.7||22.425|22.25|21.84|22.47|23.51|22.71|22.96|23.0705|23.485|23.53|23.665|23.86|23.63|23.07|22.795|23.465||23.36|23.75|24.005|24.035|24.29|24.29|24.55|24.86|24.48|24.1075|24.175|24.205|23.49|23.51|23.69|23.88|23.09|23.24|23.22|25.11|25.3|25.235|25.47|25.595|25.6875|25.315|25.17|25.16|24.915|25.84|26.16|26.47|27.06|27.55|27.5|27.28|28.08|27.6|27.43|28.06||28.15|27.65|27.57|27.67|27.97|28.0711|27.569|27.2|26.975|27.22|27.76|28.16|28.61|28.42|28.42|28.37|28.11|27.941|28.115|27.555|27.61|27.27|27.14|27.115|27.32|27.34|27.09|27.315||27.4|27.44|26.89|27.325|28.51|27.13|26.93|26.91|26.63|26.605|27.105|27.05|27.33|27.37|28.13|27.63|27.495|27.58|28.43|28.445|27.94|27.56|27.725|28.11||29.13|29.05|29.4|29.41|29.33|29.09|28.785|29|29.41||30.095|30.205|30.32|30.09||29.99|29.6|29.9511|29.83|29.51|29.74
00273|8281|/equities/freeport-mcm|SnP500/R1000GROWTH/R1000VALUE||44.52||44.23|44.08|44.61|43.76|44.11|44.145|44.2|43.65|43.82|43.57|43.872|44.12|45.63|46.9|49.21|47.225|47|46.725|46.17|45.57|46.35|47.56|46.97|47.2|48.2|48.12|50.12|48.7|49.1|48.395|48.07|48.14|49|50.28|49.825|48.96|48.97|51.19|51.12|50.05|51.45|50.725|50.51|52.06|52.61|48.98|48.98|45.7678|44.872|45.85|44.97|43.51|43.69|43.04|42.29|41.405|40.44|40.87|41.4|42.32|42.13|42.39||44.32|44.195|44.31|45.6|46.01|44.82|43.69|44.12|44.64|44.4|43.71|44.075|42.17|42.08|41.95|41.66|41.36|41.65|41.865|40.975|43.28|45.44|46.37|44.23|44.81|45.5|45.255|45.76|45.495|46.14|46.3|48.03|50.075|50.17|51.03|51.97|51.94|51.97|51.795|51.3797|51.84||51.16|48.79|49.69|49.49|49.69|49.99|50.03|50.72|49.82|49.54||47.92|47.49|49.19|49.11|51.27|49.44|50.22|49.8|51.28|50.61|51.05|53.15|53.29|52.655|53.2|53.89||52.075|51.97|52.75|54.95|55.235|54.345|54.05|54.09|53.655|52.5|52|51.35|50.7099|51.46|51.505|50.55|49.39|51.4|51.2|52.52|50.72|49.66|48.46|48.685|49.41|51.08|51.04|51.14|49.605|51.05|52.42|51.3431|51.38|52.03|50.27|49.58|50.245|49.75|48.835|47.81||47.19|45.94|45.49|46.485|46.1|46.4|46.46|44.47|45.47|44.9|43.825|43.76|40.78|40.67|40.14|40.445|38.76|38.27|38.45|38.35|38.41|37.835|38.74|38.41|39.15|39.04|39.01|38.51||39.75|38.35|37.25|37.12|37.967|37.91|38.9|40.115|40.22|39.23|40.26|40.21|40.81|40.14|40.29|40.15|40.13|40.99|38.72|38.2|38.82|38.41|38.315|40.31||41.77|41.59|41.65|41.92|42.245|41.97|41.58|41.69|42.54||42.92|43.25|43.42|43.08||42.84|42.3|42.35|42.615|42.44|41.955
00274|7925|/equities/gap.inc|SnP500/R1000VALUE||24.69||24.44|25.05|25.54|25.89|22.14|20.815|21.28|21.95|22.2|22.6|22.66|22.98|22.41|21.8|21.92|21.93|21.75|21.79|21.1|21.31|21.7076|21.67|22.28|21.85|21.75|21.79|22.47|22.63|22.87|22.505|22.35|22.27|22.025|21.83|20.8|20.75|21.11|21.23|21.825|20.98|21.04|21.888|22.14|21.53|21.15|20.73|20.9|20.45|20.69|20.88|20.92|21.24|21.29|21.43|20.755|19.97|19.79|20.35|21.5|22.45|23.12|23.06||22.61|24.5|23.28|23.72|24.85|25.4|24.54|24.65|24.09|24.4|24.495|24.5|23.24|23.12|22.58|22.66|21.955|22|21.92|21.47|22.48|24.28|24.11|22.825|22.49|21.465|21.695|21.75|22.25|23.09|22.94|23.9|23.97|24.18|23.92|24.72|24.37|23.515|23.84|23.9|24.37||23.965|23.28|24.06|24.12|24.14|24.89|25.77|25.155|25.35|25.97||26.045|26.35|25.73|26.63|27.24|26.83|26.195|26.085|26.96|27.03|28.91|30.75|29.08|22.715|21.79|21.14||21.44|21.3|21.49|21.6252|21.65|21.95|21.99|22.15|22.76|23.08|23.715|23.1|22.445|23.1399|22.305|21.66|20.85|20.515|21.41|21.52|21.36|20.33|21.13|21.23|21.23|21.055|21.695|21.44|21.62|22.88|23.385|23.73|23.32|23.78|24.47|24.94|26.2|26.59|26.755|27.86||27.77|27.81|28.335|28.37|28.55|28.59|27.01|25.43|24.8|23.88|23.01|23.3|23.1094|21.95|21.01|19.8499|20.3399|20.17|19.49|19.409|19.47|19.46|19.78|20.15|19.59|19.54|19.19|19.5||20.205|20.425|20.28|20.01|21.27|20.27|20.46|19.93|20.06|20.07|19.89|19.46|19.3|19.525|19.695|19.905|19.725|19.33|19.345|19.31|19.12|19.7313|19.8|20.03||21.15|21.3|21.6181|21.91|21.855|21.09|20.41|20.5695|20.89||21.215|21.225|21.54|22.045||21.47|21.3499|21.53|21.77|21.56|21.74
00275|6442|/equities/garmin-ltd|SnP500/R1000VALUE||213.23||215.105|215.48|216.4443|211.27|210.06|207.13|209.3|211.01|211.745|215.55|214.53|214.04|214.8275|214.62|212.275|210.33|204.84|200.88|201.06|204.8043|207.22|167.89|166.39|163.2827|163.74|162.71|165.32|167.8|168.79|168.7|167.92|168.71|168.5579|166.8|165.98|165.4073|165.125|165|170.935|171.88|174.59|176.355|176.15|175.77|175.18|175.835|175.85|175.97|171.76|173|172.59|174.0799|174.04|174.65|183.1|183.05|183.115|184.4192|182.264|181.62|181.45|183.831||183.88|183.2225|182.36|180.705|181.26|180.4|179.59|179|177.37|175.93|172.08|171.505|170.05|170.02|169.06|168.49|167.41|165.88|165.89|164|170.29|174.08|177.19|179.7599|178.16|178.5094|175.24|174.45|172.98|172.81|171.775|175.01|174.51|173.95|170.841|170.67|167.2|163.51|162.845|163.34|162.21||161.42|161.91|164.37|163.95|162.06|161.455|162.192|163.49|161.47|161.38||161.065|160.85|161.115|164.885|165.47|162|163|164.585|166.06|164.16|164.22|164|163.86|164.95|162.99|163.34||164.41|163.39|169.09|170.98|171.64|171.47|171.24|171.1|170.7696|169.82|169.7|170.16|170.16|170.87|167.9|166.435|165.93|164.73|146.24|145.21|144.32|143.29|143.48|143.075|141.87|141.78|141.97|143.23|143.085|144.88|145.385|146.99|147.215|149.5|149.42|147.71|147.33|146.625|147.16|148.91||149.54|148.1785|147.79|147.845|148.255|148.5|146.89|146.76|146.87|147.295|148.88|149.42|148.885|146.67|142.73|141.65|141.78|140.23|140.455|138.39|138.06|139.49|135.34|135.49|135.715|134.77|137.87|123.46||123.7817|124.035|122.89|121.89|123.925|123.7|122.46|122.22|121.93|120.8099|120.935|121.03|121.86|124.04|125.21|125.75|125.51|127.73|127.25|127.355|126.02|124.58|123.64|123.76||124.29|123.545|123.46|122.52|123.185|124.36|124.7|125.99|128.6||128.95|129.06|129.3177|129.055||128.8|127.45|128.12|127.415|126.51|126.64
00276|39135|/equities/gartner|SnP500/R1000GROWTH||521.98||524.6564|528.22|525.865|526.85|523.7|519.32|519.45|526.815|535.92|555.1|555.975|553.46|559|552.33|542|542.13|522.68|508.58|509.21|518.2|523.43|520.32|519.53|521.405|521.69|525.82|527.31|533|534.665|535.2896|532.18|534.805|529.225|524.77|521.9999|521.35|515.68|513.71|514.34|508.77|508.4|507.17|508.07|517.425|521.64|512.33|516.38|516.81|515.4|517.48|513.09|511.3225|515.09|510.98|507.515|500.71|500.43|492.995|491.35|486.28|487.59|499.2||492.04|491.46|488.88|486.76|484.86|483.76|482.01|483.84|487.66|485.14|484.61|485.815|481.31|481.49|480.55|482.52|479.34|481.755|478.12|476.03|488.73|503.05|509.15|506.1527|476.48|472.14|474.555|465.97|475|472.04|464.92|465.21|466.39|466.46|459.635|458.18|454.71|449.36|452.8|452.9|452.66||449.17|448.49|451.02|450.42|448.81|449.09|452.83|453.35|452.56|455.34||447.26|446.02|433.73|438.06|441.655|437.615|438.64|437.1|444|438.125|431.6|424.27|420.01|425.085|434.69|441.23||445.69|453.85|457.91|455.66|457.81|452|448.84|448.27|444.15|442.38|440.01|436.8|440|441.81|436.76|431|424.24|428.92|458.08|453.35|453.21|450.84|453.59|452.31|447.55|451.72|452.73|462.83|462.34|474.31|470.8|478.815|468.51|475.95|473.0499|472.535|477.67|474.01|477.06|478.36||484.98|481.65|482.31|479.03|485.915|486.54|482.2382|477.3|477.22|471.3|479|476.96|476.99|468.06|471.24|476.42|469.45|467.69|474.645|471.64|469.96|465.9|461.49|462.89|461.965|455.4|442.04|450.4||456.87|455.68|452.79|447.98|463|465.02|456.48|458.97|466.03|471.315|471.76|467.01|464.255|470.52|465.11|464.3|467.215|471.435|469.39|470.495|466.33|463.23|455.72|456.7||454.645|444.99|442.3|437.1759|435.88|430.08|430.98|437.42|449.0899||454.89|452.98|447.955|447.66||449.01|446.11|451.82|453.5637|450.55|455.1
00277|7867|/equities/general-dynam|SnP500/R1000VALUE||284.41||286.01|283.37|284.1452|283.6|283.5|282|288|288|295|314.85|316.9|315|315.93|310.2199|309.065|309.01|296.99|295.5573|294.87|301.37|304.12|305.16|304.71|304.99|304.99|313.111|308.7651|310.85|310.58|308.32|306.06|303.8562|302.36|299.7725|298.615|300.13|298.11|300.51|301.24|304.865|306.62|307.05|302.26|302.35|302.92|306.55|308.515|309.72|307.76|306.645|306.9|305.6963|309.967|305.84|300.94|301.21|306.51|303.1|298.41|299.83|297.76|300.98||299.68|300.95|297.18|291.46|293.18|294.8299|294.74|296.51|296.12|297|297.1|296.31|295.17|292.795|294.59|296.7|293|290.88|290.44|290.925|296.89|300.75|299.96|293.66|291.04|292.7|296.19|286.49|295.62|291.48|294.36|295.5|294.77|291.78|287.2|286.465|285.265|281.98|281.34|283|284.26||287.26|286.34|293.01|294.48|295.35|295.58|299.09|302.7486|300.22|299.65||298.05|294.1871|292.04|294.57|295.2|293.66|300|300.16|300.5|299.65|299.24|302.42|300.23|296.66|297.13|299.75||300.48|298.2576|299.36|301.48|301|299.14|297.231|295.25|294.56|297.3299|297.875|296.27|294.07|293.74|291.61|289|288.58|288.09|289.1999|289.93|286.77|285.75|290.365|294.695|292.71|289.29|286.91|286.5|286.38|291.75|290.75|288.64|290.74|294.6687|296.5|295.455|294.56|291.99|292.5|291.965||283.1467|281.93|280.465|281.45|283.215|284.75|282.98|280.35|277.72|276.93|276.65|275.9|275.06|273.29|273.62|274.97|275.8529|277.4266|275.34|273.3|274.98|274.66|273.8|274.594|274.9|272.46|272.2799|271.96||271.175|270.9583|269.22|270.9|270.97|271.365|269.435|270.15|267.79|267.07|266.4003|267.24|269.5|269.369|265.91|267.97|265.97|263.69|252.1012|251.315|251.5|251.1|252.1|254.7||254.91|252.35|253.01|253.77|253.85|257|259|261.3899|261.14||259.88|258.7879|257.73|256.81||255.26|252.97|253.97|253.975|253.93|252.74
00278|8193|/equities/general-electric|SnP500/R1000VALUE||182.97||184.69|184.93|183.7|181.74|180.94|178.54|177.88|178.5699|177.918|183.8|186.3|185.7|187.47|186.42|181.02|182.06|175.47|174.68|175.27|173.62|176.53|174.9|180.58|181.42|182.21|184.98|185|194.39|193.44|194.8|192.22|194.3326|193.93|191.765|189.75|189.415|189.88|187.23|187.16|186.71|188.2|188.22|188.71|186.19|189.55|190.88|189.8|189.78|187.84|187.99|185.7699|182.4271|181.52|179.32|170.9701|166.73|167.73|166.38|166.035|166|166.62|174.75||174.82|175.97|173.17|171.5|171.925|171.38|171.98|172.19|170.91|171|170.33|170.75|169.18|168.63|168.78|167.88|166.3292|166.27|165.45|159.9|167.43|174.6999|171.75|174.7299|172.73|172.62|168.2|172.87|177.2|162.94|160.44|160.4364|161.9524|163.87|160.75|162.2999|165.68|165.99|165.58|163.7787|163.24||164.49|162.94|161.4|161.62|161.85|161.02|163.65|164.755|164.92|166.3||165.19|167.4999|156.6|160.63|162.94|162.255|163.9|163.8|163.17|162.94|161.98|166.79|165.35|165.02|167.4325|168.65||169.15|166.27|161.74|161.22|161.42|161.88|163.92|163.74|160.82|163.11|168.74|169.34|170.19|170.8|167.98|165.3|162.825|163.2999|166.2558|166.07|163.365|161.48|162.34|163.65|151.9068|153.525|158|158.6799|157.02|158.685|156.98|158.44|157.79|157.87|157.95|156.47|151.99|147.935|144.515|140.3911||143.5316|143.8427|139.6078|139.9747|141.5618|141.2029|139.3925|138.7146|136.1784|135.979|136.1784|136.4177|133.8257|134.3202|140.2154|132.9724|128.3865|129.3197|129.0166|127.0626|125.3559|125.1406|123.6253|123.7609|122.6603|121.4241|119.1432|119.9008||119.9168|118.7444|117.1573|113.0819|112.3043|111.1997|111.2396|110.7212|110.3703|110.5697|109.5887|108.0335|107.244|107.0885|105.3857|105.4655|105.6729|103.9889|105.1784|105.4894|103.7189|102.6183|102.6263|103.5594||104.3171|103.8385|103.8146|102.706|102.4269|100.7601|100.3015|99.8668|102.1996||102.4668|103.041|102.411|101.8527||102.1079|101.3263|100.6644|100.473|98.7623|98.6307
00279|263|/equities/general-mills|SnP500/R1000VALUE||66.3799||66.995|66.33|65.63|65.125|64.16|63.82|63.08|63.845|64.22|65.73|65.35|64.72|65.56|65.8501|66.35|68.74|68.41|68.63|68.68|68.885|68.26|68.58|68.965|68.86|69.03|68.93|69.24|70.35|70.6|71|71.48|72.55|70.9|71.59|72.5|72.71|72.82|73.74|73.775|73.15|74.43|74.85|74.75|74.98|74.4|74.355|74.9|74.56|75.33|75|75.66|75.26|75.49|73.89|73.13|74.66|75.9|75.46|75.54|74.83|73.77|72.845||72.43|71.65|71.98|71.4|71.56|70.92|71|70.87|70.15|70.005|69.19|70.78|71.075|69.34|69.5|69.21|69.83|69.235|69.36|70.83|69.42|67.88|68.19|68.14|67.255|66.64|67.25|65.92|64.64|65.18|65.72|66.81|65.66|63.04|63.325|64.05|63.745|62.86|63.075|63.33|63.18||63.26|63.56|64.23|63.84|64.85|64.74|68.435|68.44|67.8|67.34||66.86|66.3|66.24|66.05|66.92|67.29|67.46|68.025|67.81|68.105|68.27|69.21|68.81|67.45|67.255|67.99||69.415|70.01|70.45|71.7|71.445|71.52|71.485|71.01|71|71.15|70.855|70.27|70.27|70.06|70.22|70.57|70.86|70.47|70.529|71.19|72.13|72.315|71.87|71.55|71.375|70.65|69.255|68.8|68.01|67.504|67.16|69.27|70.23|70.21|70.48|70.53|70.53|70.475|70.605|70.28||70.66|69.72|69.284|69.635|69.76|69.46|74.45|68.81|68.15|66.845|66.11|66.36|66.13|66.455|65.41|65.35|65.28|65.19|64.41|64.39|64.67|64.51|64.98|65.5595|65.8|65.175|66.52|65.9997||64.485|63.425|62.95|63.72|63.11|63.92|64.665|65.16|65.34|64.745|65.33|65.48|65.92|65.39|64.76|64.88|64.58|64.675|64.95|63.445|63.44|63.325|63.665|63.935||63.59|63.43|64.3|64.73|65.14|65.8989|66.85|67.68|66.93||65.47|65.0925|64.82|64.815||65.02|65.205|65.5|66.83|66.61|66
00280|239|/equities/gen-motors|SnP500/R1000VALUE||56.99||56.07|58.32|61.24|58.895|55.81|55.49|56.78|57.52|57.825|59.39|58.42|58.29|58.22|56.075|55.93|55.38|53.74|52.7712|51.78|52.12|52.73|52.22|52.855|53.41|54.295|54.19|54.175|49.6|49.75|49.485|49.265|48.905|48.765|48.248|47.96|47.975|47.35|46.12|46.145|45.03|45.54|45.48|45.9|47.07|46.1199|46.4399|48.765|48.28|48.995|49.86|49.55|48.175|47.69|47.05|46.62|44.89|46.51|47.885|48.65|49.065|49.28|49.86||49.8601|49.815|49.45|49.46|49.17|48.63|46.97|46.915|46.47|45.925|45.43|45.19|43.95|43.35|43.6|44.105|42.98|41.505|41.15|40.3|42.42|45.15|45.08|44.974|44.27|44.55|45.77|46.595|49.5|49.7|49.56|50.5|49.965|49.99|50|49.35|48|46.77|46.84|47.48|47.085||47.07|47.08|47.165|46.66|46.0498|46.13|48.1|48.69|47.86|47.945||48.04|47.53|47.39|48.72|49.35|48.9469|47.76|46.08|45.975|45.685|45.77|45.96|45.02|43.48|42.745|43.77||44.32|44.055|44.64|45.18|45.91|46.08|46.095|45.64|45.79|45.98|45.6299|45.66|45.395|45.84|45.54|45.545|45.15|45.195|45.42|46.15|46.165|45.85|45.31|45.96|43.56|42.96|42.835|43.16|42.92|43.98|43.58|43.99|44.55|44.865|44.85|44.305|46.04|45.42|45.26|45.73||45.535|44.81|44.57|43.96|43.655|43.59|42.89|41.68|40.925|40.82|40.34|40.47|39.62|39.81|40.145|40.3199|40.7388|40.885|41.52|41.8|41.335|41.08|40.6|40.73|39.95|39.8|39.82|39.17||39.055|39.51|38.75|38.94|39.535|38.975|38.94|39.12|38.6699|38.69|39.19|39.31|39.75|38.96|35.61|35.545|35.26|35.595|35.76|36.05|35.66|35.36|35.21|35.58||36.12|36.2487|36.62|36.73|36.85|36.61|35.9795|35.62|36.63||36.46|36.24|36.26|36.425||36.62|36.32|36.4|35.995|36.155|36.49
00281|7979|/equities/genuine-parts-co|SnP500/R1000VALUE||127.68||128.73|129.025|130.6|125.06|122.767|121.67|124|125|124.95|126.35|124.475|123.16|124.58|123.33|124.79|123.55|116.69|116.795|115.5199|116.97|119.01|118.52|119.08|114.9587|115.86|116.5|122.5399|144.21|144.29|143.97|143.81|142.245|139.6|137.735|134.57|134.97|134.3|136.57|138.31|138.025|139.675|140.5077|141.34|143.58|141.63|140.16|139.9|137.93|138.68|140|141.105|139.25|139.42|137.8533|136.24|135.29|136.89|136.84|137.79|141.885|144.17|144.44||143.42|143.57|143.54|143.17|144.49|143.57|143.27|143.97|139.585|139.54|139.46|139.95|137.55|137.21|137.49|138.4894|139.46|141.92|141.77|141.87|143.37|149.22|148.88|147.38|143.385|143.57|140.67|137.08|139.27|139.265|140.95|144.31|144.16|143.2|142.15|139.04|136.58|132.54|132.88|133.93|133.1||135.63|136.34|138.73|138.68|138.545|138.552|141.59|142.96|141.9|142.13||141.48|140.2|138.8|142.39|143.6083|142.3|144.845|146.335|144.64|145.16|144.78|145.45|144.43|141.1|141.555|145.75||146.6699|149.01|151.97|152.12|153.44|154.84|155.215|157.17|158.65|157.61|155.98|155.64|155|157.75|159.77|158.29|157.73|159.15|160.37|162.06|162.14|161.6|163.73|163.86|163.54|162.93|164.45|145.85|145.88|147.81|145.99|149.12|149.57|151.425|151.345|150.58|154.06|154.355|155.48|155.62||155.91|155.26|153.78|156.04|157.77|157.7|155.815|155.27|154.94|154.79|153.67|154.91|154.4|152.58|151.36|152.62|151.39|151.085|150.59|149.49|151.74|152.6376|150.84|149.57|148.1|146.69|145.975|145||144.5|143.9|144.155|143.6|145.88|143.21|142.36|142.93|141.38|142.055|143.62|142.69|144.22|143.44|143.68|143.37|143.005|143.57|144.9299|144.0685|143.32|139.865|140.11|139.83||140.29|138.61|138.4713|138.82|138.47|137.72|136.97|138.82|140.73||138.858|138.7|139.58|139.48||139.92|138.765|139.63|140.4841|139.83|140.04
00282|39277|/equities/global-payments|SnP500/R1000VALUE||120||119.78|118.43|119.02|117.71|117.08|115.39|115.5225|116.15|117.49|117.5|117.73|118.05|115.935|112.55|115.02|115.29|107.48|107.12|105.39|105.84|104.43|101.2|101.91|100.97|100.59|99.96|100.308|102.41|102.93|102.56|103.78|103.99|102.77|100.7|99.57|101|99.61|98.99|99.49|98.63|100.02|101.88|102.57|101.52|98.35|101|117.96|112.88|112.3|114.05|113.2|112.88|111.53|111.23|110|109.61|110.15|111.1|110.27|110.65|111.35|111.22||111.45|111.84|110.195|110.65|112.12|110.555|111.06|109.539|109.95|110.32|109.69|109.28|105.395|104.31|102.84|104.43|104.53|101.88|94.99|94.665|96.78|102.38|102.65|102.96|102.215|101.66|101.195|100.52|101.18|101.54|101.85|104.35|105.17|103.24|100|98.53|98.01|95.65|96.52|96.69|96.6189||98.63|97.1|97.04|97.03|95.11|95.635|97|97.59|96|95.03||94.25|94.33|94.2|95.5|97.83|97.22|97.46|99.12|99.68|98.75|98.95|102.1039|101.9|101.54|100.96|103.125||104.47|106.4|107.46|107.79|109.13|109.99|110.06|110.75|111.11|111.11|112.16|112.31|111.35|111.78|112.045|112.575|112.9|122.12|124.65|126.06|126.42|127.06|127.66|127.04|125.06|123.11|124.1199|124.5|124.81|126.49|124.5|125.29|126.7|129.345|128.985|126.75|128.684|128.935|129.215|133.63||133.89|135.33|136.36|133.19|134.89|135.53|133.64|132.135|131.12|131.92|133.67|140.38|133.35|130.47|130.685|130.33|130.12|129.97|130.64|130.95|131.145|132.63|133.73|134.53|135.06|134.72|133.49|132.705||137.49|141.775|139.28|137.12|138.33|137.1|137.69|137.675|136.08|136.42|137.7|135.48|136.57|136.19|135.94|134.63|131.78|132.24|133.65|133.13|129.875|129.155|129.35|130.16||133.22|134.72|133.675|133.06|133.345|128.4|127.48|127.489|128.015||128.45|128.47|127.5|127.135||127.23|126.665|127.96|128.655|128.41|132.1
00283|8234|/equities/torchmark-corp|SnP500/R1000VALUE||112.405||112.31|112.25|112.12|111.84|109.79|110.33|109.77|113.16|110.26|110.83|111.34|112.94|112.9|110.351|111.41|112.575|104.55|105.1|106.49|107.27|108.07|107.76|107.47|109.74|116.7426|111.34|111.46|110.46|109.99|111.32|112.7|111.59|109.14|109.72|107.96|107.67|104.71|106.255|106.82|104.92|105.8|105.75|106.655|109.59|109.72|109.2|108.61|108.26|107.92|108.7|108|107.11|107.1|103.83|102.46|102.25|103.54|104.25|105.27|106.46|107.14|105.6||105.72|105.66|103.74|103.55|103.31|101.98|99.27|98.11|98.12|98.54|97.42|97.245|95.47|93.32|93.12|93.34|91.42|91.495|89.76|89.3|91.5199|94.755|94.59|94.82|93.63|90.83|94.01|90.38|90.11|91.08|89.2|90.82|90.2|89.21|87.44|86.78|85.8|83.32|82.6299|82.39|82.41||84.29|83.47|84.46|83.65|83.01|83.26|84.04|84.65|84.1|82.97||80.5|80.575|79.78|80.52|82.49|81.285|82|82|83.83|83.96|83.22|84.36|83.49|83.75|83.49|84.35||81.99|84.87|86.03|84.59|86.91|86.445|88.65|88.62|89.92|87.63|88.04|91.39|89.89|85.4|82.5|80|80.94|80.18|78.88|79.74|76.98|78.6|82.4785|76.8695|69.96|67.66|69.42|64.36|60.88|60.98|61.45|98.58|107.6199|108.89|108.3799|110.05|112.24|112.63|114.63|116.03||117.25|117.04|117.45|117.1999|117.22|117.96|118.63|118.5746|117.79|117.28|120.95|124.72|124.8|124.65|127.81|128.61|128.18|127.65|127.01|127.37|129.055|129.18|128.28|127.34|127.72|132|126.62|126.79||126.64|126.68|126.43|127.3034|127.36|125.98|125.11|122.68|121.445|120.95|121.37|122.23|125.175|124.56|123.43|124.1983|123.52|123.015|123.14|123.15|121.925|120.87|121.32|120.47||120.52|120.225|120.55|120.84|122.79|123.03|122.76|122.83|122.5||122.07|121.88|121.8|122.025||122.32|122.07|123.2436|123.785|123.27|122.63
00284|265|/equities/goodyear-tire|SnP500/R2000VALUE||10.91||10.69|10.14|10.295|9.84|9.32|9.205|9.18|9.4991|9.51|9.58|9.67|9.83|10.16|10.02|9.95|9.77|9.31|8.47|8.265|8.225|8.45|8.47|8.6|8.72|8.66|8.34|8.42|8.71|8.73|8.42|8.43|8.44|8.62|8.9|8.66|8.59|8.36|8.53|8.61|8.45|8.74|8.89|8.86|8.86|8.38|8.21|8.29|8.29|8.34|8.45|8.43|8.21|8.01|7.97|7.79|7.71|7.79|7.98|8|8.22|8.46|8.76||8.82|8.84|8.77|8.83|9.01|8.98|8.68|8.79|8.95|9.02|8.57|8.62|8.48|8.49|7.98|7.95|8.03|8.38|8.42|8.9|9.63|11.19|11.86|11.93|12.12|12.26|12.12|12.3|12.24|12.25|12.25|12.58|12.29|11.97|11.53|11.47|11.55|11.18|10.87|11|11.05||11.21|11.21|11.42|11.45|11.13|11.16|11.2|11.4|11.3|11.31||11.56|11.62|11.63|11.94|12.17|11.85|12.04|12.14|12.22|12.34|12.55|12.53|12.4|12.13|12.14|12.48||12.44|12.6|12.58|12.62|12.97|13.11|13.17|13.21|13.2|13.26|13.16|13.04|12.7|12.86|12.52|12.7|12.36|12.21|12.1|12.15|11.96|11.79|12.08|12.25|12.05|11.99|12.12|12.37|12.33|12.44|12.52|12.71|13.13|13.47|13.31|13.15|13.78|13.55|13.56|13.74||13.86|13.57|13.25|13.18|13.35|13.53|13.18|12.63|12.65|12.71|12.53|12.65|12.73|12.69|12.55|12.51|12.09|11.98|11.83|11.94|12.03|12|12.03|12.24|12.45|12.6|12.64|12.48||12.48|12.28|11.83|12.77|13.77|13.55|13.91|14|13.98|13.87|14.12|14.17|14.45|14.56|14.71|14.96|14.45|14.2|14.4|14.11|13.94|14.48|13.93|13.38||13.41|13.35|13.45|13.7|13.83|13.95|13.67|13.99|14.42||14.57|14.56|14.86|14.94||14.8|14.72|14.85|14.84|14.67|15.06
00285|8170|/equities/h---r-block-inc|SnP500/R1000GROWTH/R1000VALUE||60.095||60.31|59.89|60.61|58.73|57.47|56.73|58.6701|60.49|60.31|59.8|60.78|61.45|61.42|61.93|63.74|63.81|61.18|60.63|60.3|61.27|60.7|60.11|60.63|60.3|60.71|61.07|61.0399|61.83|61.72|61.9|62.01|61.2|61.17|61.53|61.355|62.61|62.3|62.54|62.989|63|63.23|63.53|63.89|63.87|64.19|63.96|64.29|64.9|64.47|63.87|63.66|64.7|64.85|63.65|63.31|63.38|63.42|63.6|64.24|64.17|64.37|63.79||64.1|64.84|64.9|65.08|64.435|64.405|64.71|66.85|66.85|66.25|68.45|57.94|57.01|56.61|57.4252|57.28|55.92|55.615|55.15|55.82|56.91|58.59|58.63|58.43|57.62|57.09|56.865|56.59|57.08|57.69|56.06|56.44|56.58|55.91|54.715|54.22|53.65|53.09|54.09|55.47|55.765||56.63|55.43|54.95|54.47|54.37|53.7|53.56|53.66|53.65|53.77||53.62|51.87|50.53|51.24|51.135|49.94|50.13|51.205|52.005|51.17|51.57|50.19|49.67|50.34|49.95|50.76||52.83|53.37|53.925|54.08|53.29|52.89|53.23|53.735|53.55|53.41|54.21|49.28|49.56|50.05|48.815|48.59|48.23|48.001|47.63|47.39|47.24|47.92|48.21|48.1|47.47|46.95|47.11|47.5|47.17|46.93|47.08|46.98|47.12|47.8|47.725|47.18|47.49|47.4699|48.32|49.0677||49.37|48.7|48.18|48.8887|48.72|48.6199|48.13|47.62|47.365|47.25|47.69|48.2|47.98|48.25|48.94|49.285|49.53|50.32|52.9|49.07|50.21|50.29|50.25|49.41|49.81|47.93|46.43|46.9299||47.49|48.14|47.56|47.49|47.62|47.175|46.94|46.48|47.485|47.04|46.75|46.89|47.51|48.03|48.28|48.53|47.71|48.25|47.77|47.1|46.74|45.74|46.09|45.79||46.3581|46.75|46.635|46.99|47.4|47.86|47.97|49.144|49.11||49|48.995|49.01|49.035||48.22|47.345|47.56|47.48|47.101|47.72
00286|7921|/equities/halliburton-co|SnP500/R1000GROWTH/R1000VALUE||32.17||32.56|32.09|32.57|32.4|32.29|31.255|30.75|30.67|30.765|30.53|30.75|30.66|30.23|29.76|30|30.76|28.675|28.29|28.135|28.0412|28.1|28.005|27.94|28.39|27.99|28.29|28.455|28.685|28.825|29|29.5|29.82|30.77|30.985|30.97|30.445|30.58|31.425|31.285|30.91|30.41|30.26|29.125|28.66|28.59|29.86|30.71|30.155|29.65|30.03|29.6|29.4|28.47|28.435|28.2|28.39|28.82|29.045|29.39|29.75|30.21|30.68||31.27|31.545|31.28|31.94|32.4501|31.945|31.32|31.585|31.76|32.18|31.47|31.71|31.34|31.265|31.685|31.395|31.2799|31.47|31.325|31.09|32.81|34.62|34.97|34.48|34.45|34.53|34.415|33.66|33.59|34.18|35.23|37.08|36.735|36.285|35.69|33.99|33.75|33.215|33.31|33.3198|33.82||34.115|33.94|34.01|34.13|34.2|34.57|34.72|34.615|33.84|33.525||33.915|33.5873|33.65|34.475|35.04|34.51|34.805|34.36|33.8953|33.96|34.44|36.71|36.79|36.15|36.46|37.065||36.42|36.84|37.49|38.345|38.04|37.92|37.57|37.55|37.78|37.37|37.82|37.56|37.42|37.56|37.48|36.89|37.04|37.7|38.8|38.89|38.8798|38.91|39.25|39.37|39.25|39.215|39.29|38.8275|39.085|40.165|41.55|41.28|41.38|41.35|41.56|41.44|41.21|40.94|40.435|40.055||39.6|38.85|39.06|39.23|38.88|38.65|38.45|38.48|38.11|38.145|37.66|37.69|37.02|36.765|36.44|36.365|35.87|35.4199|35.78|36.2492|35.34|35.325|35.44|35.31|35.3|35.585|35.57|35.58||35.7|35.595|34.61|34.629|35.15|35.15|35.235|35.14|35.085|34.8|35.46|36.1399|36.93|37.01|37.36|37.86|37.2481|36.95|35.69|34.65|33.98|33.47|33.76|34.45||34.95|34.48|34.51|35.19|35.23|36.305|36.97|36.8366|36.78||36.45|36.635|37.2098|37.4||37.1088|36.75|37.54|36.945|37.03|35.99
00287|39179|/equities/hanesbrands|SnP500/R1000GROWTH/R1000VALUE||8.85||8.97|9.0999|8.895|8.685|8.475|8.6|8.355|8.33|8.24|8.13|8.18|8.03|8.28|8.455|8.7|7.58|7.27|7.265|7.28|7.3|7.4|7.3706|7.37|7.13|6.986|7.07|7.245|7.47|7.57|7.52|7.42|7.5|7.345|7.365|7.38|7.41|7.44|7.21|7.19|7.09|7.27|7.405|7.4|7.31|7.205|6.98|6.9199|6.99|7.03|7.06|7.03|6.875|6.93|6.89|6.49|6.265|6.26|6.38|6.47|6.515|6.48|6.51||6.39|6.495|6.55|6.77|6.36|6.455|6.29|6.41|6.4|6.48|6.63|6.47|6.126|6.06|6.13|6.185|6.155|5.54|5.505|5.415|5.7095|5.94|6.145|6.18|6.14|6.15|5.77|5.54|5.41|5.435|5.5|5.695|5.57|5.36|5.2099|5.255|5.15|4.9|4.85|4.935|4.83||4.82|4.88|5.005|4.95|4.89|5|5.15|5.19|4.98|5.01||5.06|5.05|5.02|5.07|5.41|5.19|5.17|5.27|5.33|5.58|5.18|5.2296|5.14|4.95|4.85|5.225||5.18|4.99|5.06|5|5.09|5.11|5.12|5.01|5.14|5.06|5.01|4.77|4.51|4.6|4.55|4.82|4.72|4.69|4.635|4.55|4.6|4.815|4.91|4.91|4.69|4.75|4.81|4.75|4.8|4.97|5.03|5.12|5.14|5.25|5.39|5.16|5.35|5.17|5.65|5.86||5.86|5.6|5.46|5.39|5.27|5.475|5.48|5.66|5.705|5.79|5.33|5.36|5.3|5.58|5.71|5.67|5.5385|5.6|5.51|5.52|5.43|5.28|5.16|4.9175|4.88|4.78|4.61|4.55||4.3875|4.92|4.77|4.68|4.9|4.67|4.65|4.465|4.5354|4.68|4.82|4.75|4.7|4.68|4.66|4.61|4.47|4.4|4.29|4.16|4.04|4|4.01|4.1||4.34|4.23|4.24|4.28|4.31|4.25|4.27|4.4|4.56||4.4975|4.445|4.48|4.465||4.28|4.17|4.11|4.16|4.11|4.18
00288|8259|/equities/harley-davidson|SnP500/R1000VALUE||34.1||34.09|34.23|35.21|33.98|32.99|32.77|32.86|33.53|32.99|33|32.84|32.87|33.63|33.34|33.5|34.21|32.22|32.475|32.08|32.61|32.82|33.36|33.33|32.86|35.12|34.55|35.25|36.34|36.9361|36.72|36.595|36.39|35.535|34.83|34.07|34.17|34.32|34.48|36.535|36.42|37.12|38.4273|39.25|39.87|39.13|38.62|38.915|39.455|39.8|39.93|39.8725|39.51|38.28|37.985|35.636|35.12|36.5|37.135|37.54|37.96|37.95|37.89||37.97|38.32|38.095|38.38|38.63|38.47|37.35|37.06|37.03|36.91|37.2|37.57|36.62|36.3863|35.55|36.135|36.73|36.58|36.42|36.333|36|37.94|38.5|38.8|37.9|37.33|37.67|35|34.92|35.47|35.81|37.5499|36.5|36.49|35.45|34.94|34.055|32.54|32.33|32.31|32.57||32.69|32.45|33.71|33.81|33.49|33.78|33.94|34.34|33.71|33.7||34.07|33.56|32.7799|33.5|34.61|33.9|34.595|34.63|35.165|35.42|36.21|36.97|35.93|35.21|34.61|35.33||35.42|35.83|35.62|35.3999|35.6525|35.63|36.1763|36.715|36.37|35.475|35.09|34.34|36.39|36.1632|35.735|35.9|35.18|35.15|34.89|35.5|35.11|38.5594|39.8399|40.14|39.23|38.35|38.3|39.07|39.68|40.5|40.51|41.88|42.485|43.18|43.63|42.88|43.54|43.89|43.19|43.78||44.16|43.68|43.65|43.94|44.14|44|42.725|41.63|41.37|41.96|41.33|40.47|40.85|39.4639|39.96|39.21|39.48|40.22|37.09|36.35|37.28|36.71|37.08|37.28|37.53|38.05|37.8499|37.71||37.95|37.87|37.23|37.28|38.115|37.21|36.54|34.63|34.76|34.175|34.6|33.55|33.75|34.27|34.51|34.17|33.63|34.22|34.49|34.695|34.35|34.13|34.01|34.06||35.454|35.045|34.65|34.795|35.44|35.6|34.645|35.67|36.96||37.455|37.28|37.4|36.71||36.305|36.01|35.63|35.27|35.58|36.1
00289|8050|/equities/hartford-finl|SnP500/R1000VALUE||124.71||124.9|122.74|122.33|120.88|120.06|118.66|117.3099|118.5|118.31|117.62|118.35|118.51|118.92|117.73|116.19|117.64|111.78|111.21|111.43|113.015|113.81|113.84|114.08|114.635|120.745|120.305|120.805|122.41|122.33|123.23|119.85|120.36|118.765|118.005|118.41|117.27|116.455|118.37|118.35|117.71|119.06|118.5|117.65|117.37|117.34|117.18|117.2|117.4|116.565|117.52|117.84|117.52|117.12|115.6|115.2|116.24|117.68|117.31|116.11|116.95|117.46|116.83||116.515|116.32|115.08|114.095|113.86|112.7385|111.74|111.2|111.39|111.63|110.59|111.29|109.74|108.09|109.04|108.34|107.85|107.22|106.53|107.84|110.44|112|111.96|112.65|110.62|109.68|103.825|102.82|102.57|102.61|104.91|106.93|105.3|104.11|103.31|102.22|101.69|100.52|101.24|100.26|99.47||100.19|100.19|102.13|101.89|102.81|103.04|105.2|104.7786|103.5|103.9599||102.6|101.58|99.655|99.76|100.3|100.36|100.92|101.505|100.93|100.98|101.6699|102.745|103.49|101.56|100.8|101.47||101.6|102.35|102.74|102.815|103.4152|103.57|102.67|101.54|101.615|102.21|102.39|101.52|100.247|99.7999|99.15|98.26|98.04|98.14|97.31|97.1|98.67|100.07|100.11|100.8|100.595|99.07|97.82|97.56|98.285|99.43|98.525|98.77|99.6|102.93|103.644|103.29|103.4|103.02|103.2|103.1||103.27|102.53|101.49|101.21|101.14|101.37|101.32|100.5|99.895|99.56|99.79|100.04|99.025|98.27|97.87|98.22|97.825|96.0971|95.125|95.39|96.045|96.24|95.82|96.64|96.1|94.9|94.19|94.12||93.69|93.26|91.65|91.65|91.91|90.91|90.095|90.32|90.63|90.65|91.85|87.15|88.395|87.67|86.85|87.2|87.34|86.92|86.055|86.035|85.16|83.02|83.2|82.625||83.38|82.95|82.49|82.15|82.97|83.04|82.97|82.35|81.54||80.6539|80.61|80.0375|80.1211||79.745|79.8|80.95|81.07|80.77|80.65
00290|8351|/equities/hasbro-inc|SnP500/R1000VALUE||66.29||64.61|64.05|65.07|62.6|62.145|61.88|61.96|62.465|63.1861|63.46|64.4|64.1999|64.78|64.5615|64.63|67.7526|66.99|67.05|66.0899|66.67|67.36|66.44|66.9959|68.46|70.6099|71.81|71.8795|73.2|72.99|71.91|72.32|73.05|71.98|72.82|72.56|72.54|72.98|72.83|72.57|72.82|73.12|73.46|72.51|72.795|72.41|71.765|72.14|72.26|71.74|72.25|72.2|70.71|71.33|69.13|68.105|67.53|67.75|68.27|68.27|68.135|68.27|68.3||68.275|68.83|68.02|68.845|69.2299|68.07|67.37|66.58|66.46|66.57|66.645|66.21|65.08|64.18|64.235|64.445|64.26|64.95|64.74|63.2842|64.59|65.605|66.01|65.795|64.9255|63.89|65.12|59.98|59.48|61.33|60.05|61.62|62.38|62.14|60.02|60.27|58.73|57.58|57.39|57.23|56.79||57.46|57.365|58.61|59.225|58.3|59.68|61.755|62.59|62.28|61.06||61.84|62.2|61.68|59.12|59.56|58.76|58.83|58.875|58.8|58.59|58.48|59.89|61.045|60.65|61.23|61.77||60.795|62.65|61.74|62.86|62.34|60.19|60.565|62.227|62.7127|61.11|61.11|61.63|61.72|61.47|62.02|62.17|62.15|61.4696|63.62|64.68|64.8|65.27|66.375|58.25|56.24|55.66|55.48|55.58|55.77|57.0199|56.31|56.89|57.31|58.49|58.17|56.99|57|55.9|56|56.42||57.04|56.61|56.23|56|56.26|56.11|54.69|54.42|53.47|53.85|53.1299|53.58|53.145|53.18|52.46|52.205|51.6299|50.79|50.97|50.835|51.42|51|50.54|49.67|50.62|50.365|50.72|50.65||51.18|53.0878|52.715|50.68|51.66|51.1|51.31|50.37|49.9|49.52|50.63|50.06|50.38|51.3|51.49|51.47|50.33|48.81|49.193|48.809|48.445|47.74|47.27|48.25||50.12|50.68|50.83|50.19|50.02|48.83|48.429|49.4|51.17||51.585|51.51|51.53|51.51||51.745|51.255|51.84|52.59|52.565|51.3687
00291|20931|/equities/hca-holdings-inc|SnP500/R1000GROWTH||327.85||331.99|330.31|327.47|329.65|332.81|335.61|337|343.28|345.41|360.18|352|358.15|360.48|358.7132|356.84|357.73|367.249|368.405|360.88|361.4|364.13|361.9|367.83|371|408.51|410.79|411.355|415.98|417.14|410.51|416.72|411.87|397.985|395.75|388.41|386.66|385.63|393.68|395.34|402.91|407.84|407.32|407.09|405.43|406.71|406.33|405.99|409.42|405.695|404.65|403.7625|404.9|404.33|395.83|392.9|398.25|389.31|390.15|403.05|398.63|397.16|397.73||395.91|394.09|392|391.88|391.34|388.82|383.8699|379.52|377.875|375.81|375.33|375.64|374.71|369.27|362.9705|361.85|360.86|359.75|358.32|352.695|365.45|369.41|366.1|364.19|361.12|356.09|356.3|344.95|348|331.04|325.97|327.64|330.84|322.03|322.37|326.04|320|319.37|320.17|321.29|326.015||326.55|321.17|324.93|344.2|343.73|341.01|342.26|342.72|340.97|340.13||341.63|337.78|338.41|341.1|343.53|340.39|342.28|338.2|338.99|337.62|333.69|340|339.97|336.93|332.01|318.78||319.535|319.6|322.51|325.07|325.31|324.18|327.95|327.27|322.18|326.65|327.78|322.15|314.21|314.63|310.99|314.57|312|313.87|313.42|312.84|307.27|322.26|322|320.22|313.1|305.91|304.6099|315.5514|323.36|329.93|329.11|329.52|329.24|329.43|329.395|329.55|335.83|332.66|329.635|332.53||334.49|332.58|330.37|331.57|330.685|334.025|331.395|330.72|328.17|323.67|325.05|325.2|326.23|325.04|328.74|328.685|324.17|317.86|314.7|313.99|314.03|316.72|315|316.5|316.98|318.3|311.83|309.855||311.35|309.31|307.35|308.01|311.48|307.5116|307.71|310.18|312.49|312.5091|313|314.82|309.33|304.95|287.19|288.195|286.21|286.49|291.36|290.97|288.09|285.87|281.94|282.215||287.23|283.95|283.1|281.75|281.685|278.8453|276.75|275.59|275.43||272.29|272.6044|271.89|273.065||270.92|268.97|270.35|269.26|271.44|274.65
00292|13847|/equities/hcp-inc|SnP500/R1000VALUE||22.3||22.71|22.38|22.1|21.95|21.82|21.64|21.52|20.88|21.27|21.6|22.2|22.38|22.83|23.045|22.65|22.72|22.56|22.125|22.79|22.88|22.92|22.59|22.755|23.12|23.26|23.145|22.555|22.85|22.65|22.64|22.7|22.55|21.96|21.74|21.805|21.95|22.13|22.09|22.23|22.34|22.51|22.97|22.89|22.76|22.99|23.14|22.9651|22.59|22.01|22.42|22.5|22.44|22.79|22.61|22.445|22.235|22.29|22.235|22.14|22.5601|22.405|22.315||22.495|22.16|22.26|22.45|22.665|22.57|22.1975|21.935|21.85|21.72|21.625|21.855|21.995|22.03|21.62|21.685|21.48|21.755|21.57|21.145|21.955|22.12|22.19|21.99|22|22.015|21.185|21.31|21.17|21.05|20.99|21.42|21.35|21.08|20.7|20.65|20.53|19.82|19.8|19.875|19.81||19.67|19.64|19.68|19.63|19.41|19.465|19.56|19.8|19.495|19.49||19.54|19.69|19.68|19.665|19.85|19.3|19.47|19.33|19.625|19.75|20|20.055|19.96|19.42|19.045|19.38||19.25|19.59|19.69|19.84|20.05|20.06|20.29|20.295|19.95|19.8|19.62|19.5|19.225|19.36|19.2|19.38|19.235|19.22|19.1|19.27|19.05|18.605|18.74|18.6|18.25|18.26|18.28|18.325|18.275|18.71|18.7|18.96|18.855|19.385|19.035|18.63|18.82|18.505|18.545|19.28||18.8|18.33|17.73|17.755|17.9|17.93|17.66|17.53|17.39|17.36|17.23|17.51|17.73|17.9|17.99|17.8|17.8|17.145|16.995|17.14|16.98|16.805|16.43|16.69|16.83|16.915|17.11|17.19||17.24|17.46|17.04|16.84|17.735|17.82|18.12|18.1625|18.175|18.01|18.49|18.83|18.885|19.09|19.39|19.585|19.54|19.76|19.91|20.025|19.89|20.13|20.645|20.84||20.87|20.3|20.14|19.9|20.115|19.95|19.82|19.845|20.215||20.18|20.18|20.13|20.07||19.78|19.65|20.05|19.87|19.685|20.14
00293|13849|/equities/helmerich---payne|SnP500/R2000VALUE||35.26||35.46|35.19|36.35|36.5|35.26|33.805|34.14|34.08|35.38|35.96|36.47|37.16|37.18|36.8149|36.8899|37.4626|34.99|34.075|34.2388|34.64|34.415|33.78|33.87|34.99|34.14|34.69|35.47|35.58|34.95|34.87|34.85|34.79|36.56|36.49|35.77|35.07|34.755|35.6599|34.55|33.545|32.5857|31.75|30.8|30.39|30.65|32.69|33.77|33.42|32.795|32.48|32.495|31.99|30.95|31.1|31.13|30.88|30.825|31.08|31.2385|31.5|32.14|32.4||33.05|33.42|32.83|33.85|34.63|33.95|33.15|33.44|34.65|34.8698|34.515|35.0871|34.4299|34.8284|35.1369|34.7189|34.7985|35.0672|34.4901|34.8284|37.6246|40.6398|40.5403|39.3362|40.3611|41.6747|42.3911|38.366|37.8833|37.9281|38.5103|41.2368|41.9433|40.9582|39.8735|37.7042|37.2266|36.331|35.7837|35.4852|35.8135||36.2215|36.729|36.2713|36.4703|35.4255|35.0473|34.9578|34.8035|33.8134|34.2214||33.5447|33.1964|33.7935|34.9826|36.2315|35.525|35.6742|35.2115|35.4503|35.1866|35.4752|37.8137|37.9331|37.0674|37.2159|37.8734||37.2763|37.6554|38.6894|39.1969|38.958|38.4605|38.1868|38.8157|38.8851|39.2318|39.4052|39.1129|38.4094|38.8058|38.9445|38.1321|38.2808|38.9346|40.1928|40.49|40.8169|40.6188|42.1841|42.2832|41.768|41.7829|41.3816|41.3222|41.1142|42.0751|43.0014|42.6101|42.9569|43.2739|43.6999|43.5414|43.1451|43.2045|42.3674|41.9265||42.3525|41.9067|42.0751|42.1148|41.4905|41.5501|41.233|41.0052|40.2324|40.4603|40.1334|40.1581|39.4151|39.6281|39.8684|39.4597|39.0535|38.578|38.7563|39.0436|39.5959|39.0733|38.5978|38.1817|37.8746|39.0535|39.0337|39.316||39.9848|38.8653|36.9433|37.1513|37.8746|37.804|38.5832|38.8593|38.1985|37.3898|38.81|40.3091|40.462|41.9464|35.935|36.0238|35.3482|34.7564|33.8934|33.5877|32.9367|32.6359|32.7395|33.2474||33.8293|33.4249|33.2178|33.5729|34.214|35.2545|36.5613|36.7388|36.5218||35.8905|36.5437|36.9854|37.1644||37.2517|36.8177|37.6462|37.4095|37.804|37.4687
00294|6405|/equities/henry-schein|SnP500/R1000VALUE||77.985||78.97|77.37|77.6|75.195|73.97|75.49|76.84|75.8|68.8|67.78|67.865|68.53|69.045|69.38|70.84|71.35|71|72.48|71.42|71.15|71.08|71.58|71.275|71.2|71.445|71.23|71.6|72.53|72.51|72.21|72.45|72.13|71.115|71.01|70.51|71.13|70.25|70.69|71.45|71.44|71.83|72.82|73.58|73.62|71.29|70.88|72.22|72.54|72.375|73.655|72.645|71.89|71.41|71.31|68.21|67.35|69.02|69.58|70.5|70.23|70.58|71.05||71.61|71.67|71.1|72.3|71.64|71.435|70.65|69.91|70.27|70.57|70.03|70.11|69.8|69.895|68.98|69.76|68.22|68.61|67.98|72.87|73.09|73.04|72.88|72.7|72.19|72.44|72.13|71|71.47|72.63|71.62|73.36|71.89|67.83|66.15|65.48|65.36|64.56|64.74|65.72|65.17||65.93|66.03|65.45|64.46|64.99|66.1|67.23|68.44|67.61|67.965||69.99|66.895|66.25|66.505|66.995|67.26|68.32|68.815|70.12|69.94|70.13|69.87|69.84|70.59|70.49|71.64||72.1502|73.01|73.765|73.55|74.6|74.76|75.2|74.85|74.33|73.98|73.755|74.22|73.7099|72.8|68.9|69.31|69.34|69.84|72.575|73.895|73.76|73.57|73.4|73.16|72.32|70.98|70.37|71.92|71.41|71.96|71.57|72.69|72.78|73.2|73.29|72.82|74.02|73.665|74.69|75.195||76.15|75.21|73.33|73.74|74.25|74.99|74.905|74.87|74.48|75.04|75.5|76.07|75.08|75.26|75.97|75.87|76.33|76.76|77.3|77.685|77.235|78.13|82.63|81.46|81.21|77.4|76.355|76.13||75.88|76.31|73.78|75.36|75.77|75.62|75.2|76.31|76.33|76.07|76.69|75.76|75.48|75.5|75.24|74.73|74.19|75.39|75.27|75.03|75.04|74.27|74.4673|73.8||74.7|75.04|75.98|76.05|75.43|75.42|75.02|75.845|76.33||76.28|76.64|76.12|75.48||75.25|75.04|74.814|74.61|74.95|75.5
00295|8052|/equities/hershey-co|SnP500/R1000GROWTH/R1000VALUE||176.48||175.75|175.56|177.375|176.4099|175.66|174.46|170.86|171.79|178.05|184.74|184.9|181.63|181.56|175.83|178.79|181.49|180.23|180.4061|179.44|179.79|180.35|183.44|184.4|183.08|183.26|183.03|184.63|186.91|186.36|184.9|186.3189|188.59|186.8|188.4|189.33|188.19|188.41|189.2358|192.21|193.455|195.013|193.14|194.87|193.77|191.985|195|194.845|197.115|198.61|198.34|200.34|202.285|203.98|201.08|198.955|202.93|205.77|203.44|201.65|199.455|199.68|197.81||193.18|192.41|193.11|195.4|198.89|196.64|198.27|199.71|198.41|197.384|195.44|201.5|202.58|201.33|199.95|201.96|202.755|201.74|200.55|202.85|203.23|200.4652|198.28|194.33|194.79|194.095|196.73|192.99|190.96|191.82|194.1578|197.44|194.51|190|189.04|191.16|187.15|185.77|184.6214|185.74|184.17||184.45|184.75|185.71|185.46|184.03|185.25|191.45|188.29|184.06|184.45||184.7|186.265|189.06|187.7|190.875|191.13|196.26|198.6399|199.06|200.32|200.6|198.86|197.9|194.46|196.94|198.365||201.31|204.885|207.07|209.65|208.93|209.41|208.26|209.31|211.92|210.23|205|200.4|201.49|199.82|198.68|199.06|196.47|195.015|197.71|192.6|188.05|189.21|188.89|188.23|186.445|185.62|185.25|184.4116|184.23|186.02|189.27|192.9023|193.54|194.89|196.1|196.8668|196.73|200.295|201.215|198.94||196.77|194.5|192.8|198.33|199.6|200.655|204.19|202.475|198.77|198.63|196.53|199.27|199.57|199.3|195.49|193.99|196.84|188|186.77|188.5452|188.53|187.87|189.39|194.68|195.32|193.79|195.33|195.11||193.26|194.85|195.01|197.43|194.62|201.795|209.68|196.4|196.595|199.5599|199.21|198.53|197.21|197.59|194.63|191.42|190.405|191.43|192.57|190.27|191.85|191.62|193.48|193.67||194.71|190.66|194.5799|193.15|191.525|190.79|195.65|194.35|192.225||186.77|184.7799|184.03|183.98||183.79|181.05|182.7593|183.51|184.14|185.18
00296|8326|/equities/hess-corp|SnP500/R1000GROWTH/R1000VALUE||147.665||150.31|147.3|149.39|148.75|149.38|147.66|146.79|147.65|146.06|145.34|143.71|142.81|143.265|142.84|143.21|144.5601|140.37|139.9|141.69|135.75|136.36|137.16|137.37|139.87|139.2|138.71|140.76|141.095|139.9|139.55|136.93|137.96|140.09|141.03|140.3|139.17|138.5|142.16|142.94|141.78|141.8775|139.655|136.1|134.01|131.67|135.49|137.02|136.61|134.56|134.75|133.05|131.42|130.95|129.5|127.91|126.985|128.925|129.81|130.14|132.39|135.17|135.9||138.08|138.73|137.49|139.52|140.55|138.505|137.18|137.46|138.18|138.73|137.16|137.28|134.456|134.38|136.14|135.31|133.56|134.51|132.69|134.735|141.17|149.75|154.19|152.32|150.95|151.115|150.25|148.44|149.9|152.24|156.17|157.6|154.699|151.08|152.5|149.02|149.27|147.84|147.14|147.76|149.37||149.875|149.42|149.525|149.87|147.99|150.05|150.89|150.675|148.34|148.28||146.215|145.02|144.21|145.84|148.93|148.18|149.47|149.4|147.99|148.86|148.46|153.79|154.37|150.97|151.77|153||152.23|152.37|154.15|156.1|158.89|158.32|157.18|158.1|160.63|161.22|160.97|160|158.34|160.15|161.44|158.92|160.31|158.95|163.13|163.98|163.11|161.969|159.22|157.47|157.25|154.71|152.19|152.28|152.265|155.41|159.2399|158.5|158.14|157.0875|158.29|157.735|157.88|156.45|156.75|154.94||152.88|150.84|152.18|152.43|150.15|150.4527|151.46|152.04|152.13|151.74|150.71|150|148.03|147.02|144.92|145.47|148.35|147.39|148.345|149.1|146.885|147.305|148.15|150.66|149.725|150.9|149.56|148.925||150|148.84|144.73|144.185|144.275|147.65|146.93|147.32|147.315|147.06|146.73|142.27|144.075|144.48|144.32|144.54|144.23|140.27|138.8|138.1|137.59|137.96|139.15|141.19||143.11|140.46|140.46|144.15|144.195|147.22|149.9|148.5|147.05||145.68|148.5|149.32|149.605||148.15|146.54|148.88|147.64|147.99|145.07
00297|959998|/equities/hewlett-packard-enterprise-co|SnP500/R1000VALUE||21.42||21.45|22.25|22.62|22.22|21.96|21.56|21.565|21.86|21.49|22.04|22.15|22.11|22.4|22.2|21.665|21.39|20.275|20.39|20.245|20.24|21.05|19.975|19.88|19.86|19.47|19.85|19.96|20.68|21.06|21|20.97|21.09|20.93|20.8199|20.94|20.896|21.05|20.925|20.75|20.83|20.66|20.38|20.51|20.48|20.49|20.085|18.96|18.865|18.89|18.94|18.57|18.4|17.31|17.2|16.935|16.46|16.53|17.85|17.8|18|19.0211|19.44||19.57|19.04|19.175|19.34|19.48|19.3199|19.05|18.9|18.84|18.9|18.83|18.805|17.85|17.88|17.4194|17.435|17.33|17.27|17.56|17.57|18.69|19.98|20.095|19.69|19.925|19.91|19.99|20.67|20.675|20.79|20.715|21.21|21.29|21.53|21.48|21.41|21.41|21.49|21.615|20.98|20.685||21.1|21.165|21.32|21.275|21.31|21.01|21.14|21.03|21.38|22.74||22.82|21.96|21.82|21.9|21.165|20.68|20.64|20.04|20.04|20.43|17.9599|18.08|17.97|18.6791|18.4|18.78||18.6|18.95|18.18|17.83|18.04|18.025|18.08|18|17.66|17.46|17.29|17.27|17.19|17.23|17.2|16.87|16.65|17.02|17.4|17.43|17.28|17.055|17.045|16.96|16.98|17.23|17.12|17.4925|17.38|17.805|17.91|18.06|18.07|18.245|18.4229|18.12|18.76|18.39|17.82|18.015||17.855|17.8|17.84|17.63|17.61|17.41|16.935|17.02|17.19|17.42|17.7|18.06|19.15|18.27|18.69|18.83|20.07|18.19|17.305|15.7|15.26|15.06|15.08|15.135|15.23|15.18|14.99|15.09||15.25|15.285|15.455|15.32|15.75|15.55|15.52|15.37|15.495|15.37|15.53|15.38|15.67|15.99|15.83|15.945|16.04|15.99|15.7|15.62|15.425|15.115|15.1978|15.615||16.47|16.495|16.47|16.875|17.8|17.39|17.245|17.2|17.01||17.19|17.185|17.28|17.29||17.2|17.01|17.045|16.92|16.83|16.94
00298|44408|/equities/hilton-worldwide|SnP500/R1000GROWTH/R1000VALUE||254.75||252.65|254.51|255.4761|253.805|252.405|250.595|250.18|249.85|250.8|255.86|254.06|251.44|252.3481|249.155|247.73|249.36|236.54|235.71|238.89|241.24|240.82|239.955|237.92|237.34|236.6|237.5|239.06|238.8|240|239.53|238.09|238.94|238.5|239.25|237.07|237.54|234.66|234.96|234.71|231.13|231.62|231.83|234.35|235.67|233.18|228.94|228.55|225.33|225.62|225.82|223.47|220.79|220.81|217.89|216.59|211.97|215.31|217.43|219.48|216.48|215.12|220.01||220.149|220.4599|218.4|219.25|219.3|218.57|217.83|216.56|214.81|215.44|213.02|211.26|207.93|206.67|207|208.26|206.5|208.64|209.23|202.84|205.65|215.16|217.04|221.42|218.27|217.09|216.79|219.66|222.89|220.69|220.16|221.38|227.01|229.03|223.12|222.42|220.095|220|218.21|216.341|216.52||217.26|215.95|218.825|218.58|215.52|215|218.42|217.39|217.6|218.445||216.9|214.85|210.61|211.93|211.055|206.06|205.34|202.25|204.52|202.79|201.75|201.4|200.81|197.91|198.39|203.83||203.36|204.86|207.59|206.27|207.15|206.91|206.84|207.66|206.49|209|208.33|203.73|200.64|201.47|200.28|200.28|198.76|200.64|202.145|204.465|205.1|204.86|210.34|197.72|197.06|200.045|202.0999|203.605|205.49|210.1|209.12|212.15|209.94|212.73|212.63|212.19|214.72|213.02|211.675|214.57||215.79|215.14|213.74|211.22|211.7|211.86|211.525|208.77|207.96|207.19|209.71|209.13|207.94|205.64|206.64|205.24|206.65|203.95|204.91|205.38|205.04|205.5|204.14|204.87|204.84|203.91|199.35|198.93||198.045|196.5635|192.77|190.81|193.835|194.02|197.94|198.15|194.8|194.33|196.18|193.74|194.005|195.12|193.19|193.15|192.0365|189.01|189.32|189.835|187.6|186.01|183.76|182.635||182.8|183.42|183.22|181.9346|182.535|181.64|180.73|180.38|183.43||183.51|182.15|181.7|181.7||182.92|181.57|179.63|180.48|178.5|177.75
00299|6515|/equities/hologic-inc|SnP500/R1000VALUE||79.71||79.69|80.18|80.07|79.3|79.04|78.49|79.27|79.23|78.8|79.23|80.21|80.02|80.09|79.66|80.75|81.13|81.135|84.39|83.05|81.58|81.37|81.4825|81.77|81.17|81.81|81.59|81.765|81.34|81.6|81.99|82.22|82.86|81.67|80.54|80.075|80.62|80.525|80.34|80.36|79.94|80.53|81.24|81.53|81.855|80.52|81.48|81.535|81.705|82.21|82.65|82.18|83.09|82.76|81.505|80.48|81.37|82.83|83.08|81.9|81.59|83.01|82.44||81.33|80.85|80.6217|80.17|80.49|80.32|80.5|81.11|82.18|81.72|81.645|81.38|81.55|82.33|83.75|84.67|83.6|84.075|83.76|83.99|84.15|83.27|82.645|82.65|79.77|79.4|79.6|79.21|78.7|78.58|78.59|79.21|80.38|78.98|78.115|77.98|76.75|75.83|74.76|74.57|74.15||73.55|74.35|75|75.17|74.25|72.38|72.53|73.31|73.37|72.285||71.85|71.77|72.26|72.21|73.09|73.67|74.36|74.99|75.15|74.71|74.85|74.66|73.81|73.04|72.96|73.86||74.22|74.92|75.22|75.02|75.3|75.285|75.13|76.44|75.98|76.24|75.99|76.425|76.2|76.48|76.91|79.75|76.7|77.25|76.51|76.975|76.61|76.97|77.38|77.81|76.68|75.62|75.35|75.55|78.04|78.35|77.82|78.25|78.345|78.43|78.165|78|79.22|77.56|76.21|77.91||78.16|77.37|76.375|75.72|75.99|75.71|76.46|76.53|76.81|75.96|76.32|76.79|76.62|77.04|77.14|76.47|76.22|74.99|74.84|74.5|74.5|75.36|75.5|76.1875|76.48|76.5|75.85|74.81||74.57|73.93|73.35|74.54|74.18|74.15|73.635|74.6|74.575|72.665|75.12|74.695|75.75|75.26|75.155|74.89|74.7|74.98|74.87|74.37|73.81|73.82|73.63|72.93||72.88|72.5|72.29|72.76|73.23|73.255|73.07|72.79|72.61||71.63|71.46|71.27|71.47||71.625|71.405|71.32|71.65|71.52|72.515
00300|13850|/equities/hormel-foods-corp|SnP500/R1000VALUE||32.49||32.06|31.705|31.46|30.87|30.56|30.24|29.765|29.57|30.68|31.04|30.425|30.9|30.715|30.43|30.88|31.488|31.12|31.08|30.97|30.8|30.89|31.055|31.34|31.44|31.47|31.27|31.31|31.88|32.21|31.62|31.35|31.495|31.25|31.26|31.33|31.19|31.26|31.35|31.43|31.4|31.72|31.8|31.97|32.11|31.605|31.3452|31.62|31.845|32.2|32.52|32.825|32.695|32.61|32.12|31.65|32.22|32.54|32.65|32.76|32.25|31.09|33.16||32.57|32.71|32.545|32.395|32.415|32.43|32.5|32.68|32.59|32.71|32.4|32.49|32.53|32.46|32.09|32.1|32.235|32.275|32.42|33.14|32.98|32.56|32.255|32.11|32.09|32.1|32.37|31.575|31.54|31.84|32.44|32.65|32.3|31.41|30.91|31.27|31.05|30.46|30.24|30.38|30.3055||30.64|30.66|30.74|30.51|30.32|30.37|31.03|31.105|30.84|30.7221||30.9|30.83|30.74|30.7591|30.82|30.67|30.64|31.095|31.045|30.74|31.09|31.4|31.335|33.84|34.545|35||35.245|35.33|36.06|36.8|36.86|36.325|36.28|35.935|35.98|36.148|35.71|35.42|35.35|35.35|35.33|35.5|35.51|35.54|35.685|35.58|35.6|35.8699|35.68|35.36|35.3|34.79|34.4|34.23|34.12|34.3|34.63|35.1|35.31|35.465|35.21|35.1284|35.26|35.17|35.51|35.13||35.12|34.86|34.62|34.5|34.45|34.66|34.7|34.55|34.855|34.17|34.46|34.54|34.28|34.58|34.25|34.27|34.29|34.55|33.83|35.35|36|31.115|31.04|30.71|30.75|30.35|29.76|29.71||29.17|29.221|28.8254|29.8|29.62|29.4|29.78|30.25|30.35|30.48|30.94|30.905|30.96|30.77|31.08|31.12|30.71|30.85|30.72|30.605|31.13|31.12|31.365|31.94||31.85|32.02|32.2701|32.36|32.24|32.47|32.68|33.02|33.02||32.17|32.1|31.84|31.92||31.985|31.84|31.78|31.8|31.83|31.87
00301|7927|/equities/host-hotels---res|SnP500/R1000VALUE||18.645||18.615|18.47|18.5666|18.31|17.99|17.46|17.37|17.45|17.68|18.12|18.205|18.26|18.455|18.22|18.72|18.8|17.655|17.52|17.55|17.76|17.9|17.775|17.87|17.83|17.675|17.54|17.63|17.74|18.15|18.2|18.16|18.22|17.92|17.88|17.61|17.57|17.58|18.04|17.985|17.46|17.685|17.65|18|18.455|18.47|18.82|18.885|18.95|18.84|18.67|18.265|17.92|17.62|17.605|17.235|16.945|16.85|17.1|16.89|16.96|17.56|17.67||18.07|17.745|17.3|17.45|17.605|17.58|17.35|16.94|16.7701|16.91|16.47|16.66|16.275|16.21|16.335|16.495|16.39|16.45|16.4|16.21|16.73|17.11|17.7|17.91|17.89|17.69|17.53|17.93|18.29|18.015|17.995|18.8|18.94|18.675|18.44|18.235|18.27|17.91|17.76|17.75|17.64||17.78|17.72|18.02|18.02|18.02|18.07|18.25|18.48|18.385|18.13||18.1459|17.99|18.21|18.39|18.535|18.15|18.155|17.9|18.23|18.16|18.28|18.18|17.98|18.01|18.015|18.39||18.41|18.52|18.57|18.44|18.5|18.87|18.805|18.76|18.65|18.64|18.5|18.49|18.71|19.11|18.9|18.84|19.145|19.26|19.15|19.87|19.175|19.32|19.52|19.43|19.035|18.79|18.86|19.27|19.68|20.22|20.325|20.48|20.585|20.73|20.64|20.4|20.6|20.37|20.53|20.85||20.835|20.63|20.66|20.98|21.27|21.19|21|20.82|20.85|20.84|20.89|21.135|21.15|20.94|21.035|21.08|21.265|21.31|21.14|20.96|20.87|20.73|20.47|20.355|20.92|20.69|20.305|19.73||19.81|19.91|19.51|19.28|19.82|19.62|19.55|19.59|19.58|19.31|19.45|19.42|19.76|19.85|19.845|19.85|19.84|19.88|20.07|20.21|19.96|19.94|19.93|19.99||20.06|19.88|19.96|20.215|20.39|20.04|19.76|19.7|19.735||19.675|19.81|19.9644|19.9002||19.6435|19.3768|19.1497|19.2385|19.1398|19.1892
00302|8270|/equities/hewlett-pack|SnP500/R1000GROWTH/R1000VALUE||35.88||37.5|39.62|39.795|38.65|37.96|36.98|37.24|37.725|36.935|37.1|37.24|37.93|38.6699|37.32|37.6|37.53|36.655|36.4576|36.575|36.41|37.26|37.43|37.635|37.255|36.53|36.275|36.37|37.545|37.805|37.87|37.29|37.97|37.465|37.48|36.86|36.815|36.155|36.23|36.11|35.61|35.475|35.19|35.99|36.08|36.93|36.41|35.88|35.245|34.92|35.216|34.98|34.905|33.85|33.5475|33.4|33.43|34.18|34.83|34.635|35.03|35.64|36.17||36.25|36.8699|35.7|35.68|36.16|36.17|35.6789|35.325|35.0499|35.29|36.03|35.559|35.015|34.78|34.17|33.89|33.09|33.08|33.1952|32.98|34.56|36.29|36.36|36.3|36.425|36.75|37.79|38.12|38.14|38.04|37.44|38.185|38.42|38.13|37.35|36.91|36.55|36.1|35.62|35.5|34.9||35.09|35.13|35.23|35.38|35.3|36.15|36.46|36.9|36.64|37.18||36.8|36.09|36.63|36.78|36.975|36.47|36.35|36.79|36.4999|36.035|35.88|36.75|37.62|39.52|33.33|33.4499||32.92|33.38|33.27|32.85|31.9295|31.28|31.345|31.395|30.915|30.23|29.88|29.68|29.58|28.8|28.44|28.5|28.03|28.075|28.435|28.45|28.39|28.3|28.59|27.85|28.1|27.94|28.02|28.205|28.04|28.9|29.18|29.28|29.85|29.98|29.43|29.6|30.4|30.09|30.35|30.56||30.365|30.2|30.14|30.06|30.24|30.385|29.77|29.89|30.47|30.9559|30.92|30.945|30.79|30.93|31.05|30.95|30.5|29.45|29.595|29.63|29.07|29.09|28.9799|29.49|29.33|29.1|28.65|28.75||29.095|29.09|29.08|28.4|28.8|28.52|28.3|28.25|28.55|28.59|28.82|28.94|29.155|29.35|30.01|30.16|30.01|29.915|29.66|29.555|29.34|28.91|28.92|29.56||30.175|30.6|30.41|30.815|31.09|30.22|30.125|30.1|30.065||30.33|30.24|30.515|30.55||30.475|30.221|30.37|30.68|30.81|30.95
00303|8169|/equities/humana-inc|SnP500/R1000VALUE||298.92||299.19|304|313|303.03|296.52|295.72|278.37|279.43|284.6|289.21|291.09|285.9919|283.6|293.255|297.5|290.71|261.93|262.09|265|265.48|273.28|264.26|265.81|266.83|265.16|263.6139|265.14|275.445|272|266.7|260.58|265.34|271.3099|260.48|252.27|245.8|246.71|238.025|246.96|245.79|249.88|315.4|324.38|322.1397|314.77|314.39|317.34|314.54|312.505|319.06|317.6255|315.89|322.455|325.75|331|333.79|348.24|357|369.17|375|382.72|364.51||354.68|353.35|355.59|354.74|356.5688|356.1299|360|360.72|358.4|357.495|357.49|358.5|360.56|357|352.13|351.27|350.77|357.02|360.22|362.295|363.88|363.75|380.89|406.09|393.34|400.54|398.37|388.83|388.6|387|389.33|406.46|404.37|401.11|395.08|383.1|384.4|379.38|375.88|375.71|369.42||376|378.31|380|388.57|363.43|361.8|358.72|358.83|360.54|358.46||358.17|356.9|359.53|365.49|352.75|354.62|351.95|355.9|365.5|362.74|363.4|365.13|358.33|352.59|348.02|350.58||353.31|354.64|357.91|357.14|356.59|356.78|356.41|347.36|344.85|344.64|338.46|335|327.32|324.98|322.885|321.0399|321.31|320.54|306.12|307.5|310.99|315.705|336.4|328.18|334.42|329.75|331|324.38|330|317.57|316.09|320.78|321.32|319.62|318.8|314.24|314.435|312.89|320.12|353||350.9395|351.185|350.27|349.7306|354|352.12|352.12|352.46|349.94|349.28|349.47|351.36|348.37|349.2|344.43|342.15|342.09|351.82|352.81|352.11|353.4571|361.3|366.58|366.7125|369.41|369.34|369.52|369.23||368.93|366.74|364.115|373.27|371.71|371.16|372.9299|371.85|368.42|375.82|382.84|379.5|383.44|378|367.76|368.76|364.82|411.8|410.27|411.72|412.3945|415.73|455.53|441.48||444.99|459.76|460.355|462.08|464.38|464.75|471.37|475|471.55||458.9313|459.21|453|453.56||455.2949|454.95|462.21|463.74|462.065|467.9
00304|6493|/equities/huntgtn-bkshr|SnP500/R1000VALUE||18.125||18.33|18.27|18.445|17.98|17.825|17.63|17.74|17.86|17.8461|17.625|17.97|17.81|17.85|17.5|17.54|17.53|15.665|15.48|15.81|15.835|15.99|15.765|15.81|15.73|15.65|15.615|15.56|15.595|15.62|15.72|15.94|16.035|15.58|15.43|15.02|14.99|14.835|14.725|14.655|14.1885|14.48|14.61|14.775|14.77|14.62|14.54|14.69|14.935|14.95|15|14.9|14.78|14.67|14.43|14.335|14.24|14.71|14.845|14.79|14.92|14.86|14.995||14.98|14.9|14.76|14.655|14.77|14.74|14.24|13.98|13.99|14.05|13.94|13.93|13.55|13.5|13.889|13.695|13.54|13.77|13.58|13.43|14.13|14.98|15.21|15.21|15.19|15.18|15.245|15.18|15.21|15.08|14.985|14.65|14.5|14.3|13.84|13.64|13.56|13.09|13.13|13.06|13.06||13.27|13.22|13.37|13.255|12.83|12.745|13.03|13.07|12.655|12.55||12.56|12.41|12.4|12.38|12.7599|12.53|13.085|13.5|13.54|13.57|13.715|14.0001|13.97|13.71|13.5|14.1||13.74|13.98|14.12|14.17|14.26|14.27|14.295|14.29|14.135|14.165|14.1|14.1|14.08|14.03|13.96|13.96|13.79|13.88|13.61|13.685|13.71|13.78|13.785|13.715|13.555|13.44|13.33|13.265|13.24|13.615|13.44|13.58|13.81|14.07|14.06|13.63|13.94|13.855|13.72|13.97||13.97|13.8|13.46|13.515|13.74|13.61|13.38|13.07|13.075|13.13|13.42|13.55|13.5|13.535|13.675|13.74|13.66|13.7697|13.5|12.975|13.14|13.03|13.02|12.92|12.95|13.065|12.93|12.92||13|13.06|12.74|12.45|12.81|12.475|12.37|12.515|12.51|12.495|12.67|12.81|13.07|13.19|13.13|13.08|13.24|13.15|13.04|12.94|12.74|12.345|12.34|12.43||12.81|12.855|12.94|13|13.09|13.16|12.78|12.81|12.97||12.81|12.85|12.855|12.865||12.81|12.69|12.88|12.835|13|13.215
00305|7907|/equities/intercontintlex|SnP500/R1000VALUE||161.93||161.9855|161.46|160.39|159.37|159.035|158.295|158.58|157.78|156.96|157.66|157.1|157.68|159.81|159.04|156.46|160.61|157.91|156.07|156.36|159.59|167.99|167.16|166.95|167.64|167.545|166.03|166.67|166.63|167.06|166.285|165.33|167.23|164.75|162.82|161.94|162.85|162.25|162.545|164.18|163.35|161.15|162.12|160.78|159.285|160.32|159.8|159.788|160.98|159.85|162.39|163.27|163.27|162.81|161.63|161.55|161.53|162.755|162.8|163.71|162.92|162.76|162.4||161.76|161.28|161.97|161.49|161.11|160.25|158.7|158.46|157.85|157.485|156.68|157.18|156.54|155.16|154.63|154.3799|154.02|152.63|152.13|152.39|151.97|153.28|152.96|152.375|151.5|151.72|150.39|149.05|150|149.4699|148.57|149.595|149.52|149.3501|149.11|149.44|147.32|144.47|142.49|142.19|141.16||141.5899|140.975|138.7|138.09|137.6231|137.7|139.09|139.55|137.98|137.39||136.93|136.43|135.835|135.675|137.315|134.71|134.41|134.8|135.65|135.8|135.31|134.83|134.325|133.595|132.96|136.62||136.55|137.57|137.5|137.55|138.09|138.46|138.5|138.12|134.62|134.985|135.89|135.05|133.82|133.79|131.78|131.68|130.2|130.47|130.707|132.87|132.3|132.045|132.645|132.47|132.37|131.78|131.5|132|131.31|134.85|134.49|134.33|134.81|137.75|138.2|137.98|138.8696|138.16|137.53|137.98||137.939|138.47|137.95|136.36|138.39|138.642|136.42|136.505|135.63|135.915|137.035|137.71|138.22|137.51|139.86|140.43|139.8|139.83|138.6822|138.74|139.73|139.69|138.9507|138.93|139.78|139.99|137.12|137.15||138.34|137.92|136.73|135.35|136.22|135.74|135.98|128.21|127.15|127.99|129.96|129.86|129.925|129.4|128.195|127.64|127.72|127.58|127.7|127.79|127.31|126.76|126.28|126.835||127.89|128.1599|127.69|128.5|128.5|126.23|126.51|126.28|128.42||129.16|128.74|127.84|126.9||125.91|124.33|124.05|123.96|123.85|123.395
00306|8026|/equities/intl-flav---frag|SnP500/R1000VALUE||91.48||91.65|91.39|91.625|90.9|89.97|89.79|89.41|86.63|89.19|90.61|90.07|92.26|92.385|93.08|91.16|94.99|99.82|100.73|99.8|101.17|101.92|102.2|103.085|102.585|104.69|104.3|104.225|105.025|104.52|105.5|106.36|106.77|105.29|103.5|102.84|102.79|102.59|100.88|101.46|102.74|104.17|105.11|105.96|105.61|104.99|105.245|104.78|103.49|103.39|104.44|104.5|104.41|104.68|104.38|103.66|103.36|104.13|104.81|103.69|103.39|104.76|105.3||104.17|103.39|102.76|100.93|101.85|101.2299|100.75|100.3|99.21|99.39|99.41|99.09|97.26|97.205|97.34|96.91|95.7|99.405|97.94|95.72|97.325|100.56|100.97|101.89|99.81|99.005|98.74|99.68|99.56|98.49|96.615|98.66|99.2|98.41|98.6|98.69|98.24|97.5|97.205|97.72|95.42||95.725|94.82|95.68|96.92|96.63|96.55|98.1|98.32|96.315|96.82||96.64|94.97|94.69|96.94|98.67|97.32|98.41|98.93|98.31|98.13|96.33|96.15|96.78|96.11|95.18|96.72||96.63|96.02|97.64|99.06|99.91|99.83|98.34|97.4225|97.83|98.24|98.08|97.48|97.35|94.75|89.15|87.71|86.86|85.56|85.9|86.32|85.49|84.895|85.52|86.02|85.5|84.3|84.58|83.82|84.31|84.74|86.215|87.6|86.39|86.44|85.12|83.645|86.27|85.82|86.19|86.72||86.41|85.68|82.28|82.96|83.96|84.36|84.305|84.69|84.48|83.32|82.73|82.82|81.67|81.37|79.79|79.54|77.9|77.125|76.3|76.09|76.01|74.0399|77.75|80.13|81.02|79.49|78.75|82.24||81.565|81.15|81.62|80.52|81.37|80.2961|82.76|82.95|81.79|80.92|82.165|82.32|82.52|82.675|82.25|82.95|82.39|80.02|80.39|81.2|79.75|79.05|79.01|80.48||83.41|80.69|80.81|80.31|80.62|80.95|80.21|81.25|81.49||81.84|82.27|81.69|82.498||81.945|80.55|80.09|80.275|80.27|80.65
00307|102907|/equities/markit-ltd|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00308|7915|/equities/illinois-tool-wk-r|SnP500/R1000GROWTH/R1000VALUE||278.77||279.1299|276.78|277.94|274.34|271.185|267.41|268.78|272.3|272.81|273.6|273.355|274.36|275.53|275.73|275.955|277.58|266.96|265.45|264.28|265.39|264.75|257.545|258.52|257.16|257.1599|257.99|259.29|261.02|261.95|262.2|263.2399|264.77|261.9|260.92|257.835|259.29|257.005|258.13|261.41|262.06|262.4|262.17|263.03|267.7|263.23|259.79|259.715|256.93|256.59|259.03|256.655|258.38|255.4|252.3|248.45|248.095|248.2|247.33|245.83|244.85|250|252.98||253.75|251.94|250.71|249.73|250.21|248.895|247.06|246.77|243.93|243.1|242.71|242.8|240.54|239.47|240|240.21|240.14|243.625|242.11|242.74|244.07|248.98|250.24|256.32|249.92|248.79|246.895|244.205|245.75|245.74|250.28|254.94|255|253.59|248|247.02|241.64|235.94|235.41|235.22|236||237.48|235.67|238.84|238.72|239.24|239.31|241.79|244.23|243.91|243.85||241.77|239.58|239.425|240.78|242.35|238.48|240.27|242.11|241.965|242.12|242.13|243.51|243.05|237.98|236.78|241.14||242.525|245.65|249.98|250.64|251.145|250.71|250.215|251.7|252.35|251.95|251.0381|249.808|247.85|248|246.19|244.52|243.295|245.835|251.75|250.94|250.09|251.98|251.94|252.48|252.71|250.92|250.82|252.845|254.32|257.5762|256.31|260.75|261.295|264.41|264.71|264.26|268.04|264.88|266.5586|268.59||269.69|268.28|267.12|269.19|271.15|270.54|268.86|267.08|269.235|266.95|266.81|264.17|263.545|261.91|262.96|263.32|261.72|260.905|260.43|262|263.63|263.67|261.775|260.81|260.985|259.33|258.08|256.7478||257.1|256.98|254.22|254.69|257.23|255.77|254.75|257.655|255.72|255.13|256.485|256.22|267.12|266.36|264.18|264.19|262.7|262.605|261.06|258.4|255.51|253.525|253.91|254.03||256.96|254.6|255.6161|256.82|258.088|260.55|261.72|259.38|262.09||262.82|262.68|265|264.78||263.23|260.65|260.7125|259.22|259.11|259.9699
00309|8137|/equities/ingersoll-rand|SnP500/R1000VALUE||104.555||105.18|105.175|106.03|104.96|103.8685|103.19|102.44|102.46|103.67|104.79|105.19|105.63|105.33|103.89|103.96|103.25|97.795|96.215|97.815|97.4|97.815|97.78|98.05|97.26|96.68|98.04|100.03|101.08|101.45|101.9|101.01|102.7399|102.68|100.87|99.77|99.76|100.31|101.41|101.16|99.77|100.74|98.68|98.28|99.15|97.54|98.46|99.57|98.26|98|97.72|95.925|94.035|92.17|91.819|90.72|89.87|88.06|88.61|88.8|87.685|88.71|91||91.56|92.09|91.31|90.9|92.24|92.005|91.71|91.46|91.235|91.84|92.515|92.85|91.12|90.045|89.96|90.75|90.605|89.68|90.03|88.57|89.6999|95.38|101.17|100.665|99.52|99.61|98.77|99.79|101.3|100.14|98.55|99.59|99.86|100.65|99.44|98.28|97|94.43|92.9|92.74|91.455||91.78|90.7|92.3|91.925|91|90.15|92.68|93.93|93.35|95.05||94.79|93.79|93.3|94.99|95.3|92.06|91.24|89.95|89.65|89.88|90.26|93.77|93.13|92.08|92.85|95.67||95.97|96.67|96.36|95.31|94.53|92.7|92.77|92.94|91.685|91.21|92.2|91.33|90.785|90.26|89.535|89.5|93.85|94.27|94.12|94.205|93.96|92.64|93.22|90.615|89.33|90|90.76|91.5057|91.7275|93.52|92.72|93.86|93.7999|94.57|95.415|95.05|94.765|93.96|93.82|94.94||95.41|95.41|95.05|96.17|95.09|95.285|93.72|91.77|91.76|91.26|91.4|91.12|91.02|89.86|91.67|91.4|91.17|91.26|92.36|92.439|91.45|90.78|91.11|91.14|91.11|90.92|89.01|88.49||92.32|87.905|86.84|85.38|86.24|86.51|85.5|84.97|83.4|83.52|84.01|82.23|80.85|80.83|80.55|79.6339|79.75|79.83|79.52|79.4508|78.92|78.37|77.75|78.01||78.17|77.74|76.385|75.91|75.74|75.29|75.77|76.47|77.61||78.02|78.16|77.87|77.43||76.865|75.86|76.81|76.4|75.2775|75.625
00310|7930|/equities/intl-paper-co|SnP500/R1000VALUE||58.98||59.26|59.85|60.36|59.98|59.53|60.22|58|58.25|57.68|56.9703|57.01|57.57|58.1|58.59|59.14|59.52|57.8|56.9|55.88|56.26|49.47|48.59|48.95|48.96|49.14|49.12|47.71|46.96|46.81|47.52|48.16|48.25|48.235|48.43|47.1|47.66|47.79|47.885|48.595|48.265|49.23|49.35|49.045|49.24|49.09|48.4|48.82|48.83|50|50.68|50.45|50.55|50.17|49.39|48.04|47.19|47.61|47.9|47.82|47.68|47.73|48.47||48.45|48.75|49.16|49.02|49.24|49.04|48.3|48.22|47.77|47.695|47.22|47.16|46.66|45.39|44.78|44.86|45.2|45.37|45.48|44.46|46|46.65|46.72|46.58|46.92|47.3|46.5|47.3|46.18|46.68|46.04|46.22|46.11|45.58|44.255|43.82|43.09|42.8|43.03|43.195|43.51||43.95|43.53|43.475|43.45|43.65|46.7|47.36|47.4|46.5|46.77||46.4|45.485|45.59|46.06|45.55|45.4|45.28|46.34|44.795|44.51|45.02|45.93|45.21|44.79|44.99|45.64||46.095|44.5|42.13|42|42.82|40.95|40.69|40.25|39.92|39.575|39.89|40.055|39.38|41.3|37.23|36.32|36.075|35.515|35.27|35.475|33.985|34.27|34.56|34.495|35.41|35.72|35.65|36.17|37.03|38|37.7|38.26|38.305|38.585|39.09|39.2|39.69|39.13|38.985|39.37||39.48|39.4|41.28|40.86|40.1|39.99|40.34|38.845|36.32|36.44|36.5|36.62|36.69|36.89|36.27|36.275|36.4|36.11|36.3|35.565|35.98|35.15|34.295|34.565|34.8|34.86|35.38|37.19||35.92|35.09|34.9|35.36|35.995|35.32|35.045|33.88|33.41|33.32|34.15|35.99|36.41|36.66|37.4299|37.88|37.865|36.73|36.93|36.515|36.775|36.99|37.315|37.5||38.15|37.86|37.7|37.725|37.71|37.31|36.685|36.545|36.85||36.35|36.5201|36.77|36.65||36.84|36.93|36.99|37.26|37.68|37.89
00311|13851|/equities/invesco-ltd|SnP500/R1000VALUE||18.29||18.295|18.155|18.29|17.83|17.85|17.42|17.48|17.705|17.83|17.85|18.03|18.055|18.4|18.22|18.58|18.94|17.89|17.76|17.84|17.765|18.3|17.99|18|17.93|17.66|18|18.37|18.69|18.7897|18.3468|18.18|18.09|17.77|18|17.78|17.82|17.67|17.7|17.965|17.68|18.21|17.56|17.69|18.055|17.895|17.57|17.9|17.335|17.31|17.37|17.11|16.74|16.27|16.19|15.955|15.83|15.975|16.1375|16.445|16.66|16.65|16.92||17.1|17.12|17.09|17.18|17.46|17.23|16.82|16.78|16.94|16.975|17.03|16.93|16.53|16.355|16.29|16.18|15.835|16.03|15.695|15.39|16.47|17.42|17.49|17.31|17.42|17.42|17.37|17.09|16.9277|16.515|16.5|16.94|16.675|16.57|16.33|16.11|16.2|15.79|15.33|15.12|15.03||15.285|15.07|15.08|15.09|14.97|15.05|15.26|15.44|15.11|15.08||14.79|14.635|14.7199|15.13|15.98|15.04|15.265|15.215|15.51|15.55|15.725|15.83|15.76|15.4|15.25|15.71||15.7|15.77|15.93|16.11|16.145|16.17|16.3|16.42|16.24|15.87|15.6|15.27|15.02|15.045|15.12|15.12|14.61|14.605|14.5|14.76|14.75|14.59|14.56|15|15.65|15.485|15.43|15.4675|15.23|15.63|15.76|15.97|16.45|17.05|16.93|16.775|17.12|16.77|16.5|16.56||16.77|16.46|16.21|16.18|16.07|16.26|15.95|15.45|15.41|15.575|15.685|15.87|15.93|15.92|15.98|16|15.89|15.765|15.89|15.55|15.66|15.49|15.4|15.475|15.675|15.715|15.61|15.62||15.66|15.73|15.55|15.79|16.5189|15.95|16.035|16.005|15.965|15.6999|16.02|16.155|16.355|16.33|16.44|16.39|16.31|16.36|16.65|17.52|17.11|16.77|16.775|17.105||17.87|18.125|17.87|18.12|18.28|18.025|17.625|17.5248|17.86||18.085|18.165|18.1|18.01||17.82|17.49|17.605|17.77|17.68|17.685
00312|7877|/equities/interpublic-grp|SnP500/R1000VALUE||31||31.01|30.83|30.72|29.7|29.26|28.45|27.77|27.545|29.2|29.49|29.46|29.75|30.06|30.14|30.47|30.9976|29.81|29.53|29.81|29.96|30.195|30.4|30.3|30.18|30.3|30.43|31.56|32.18|32.21|32.15|31.95|32|31.53|31.45|31.08|31.27|30.935|30.83|31.38|30.98|31.5|31.57|31.76|32.02|31.53|31.411|31.43|31.33|31.49|31.79|31.57|31.57|31.46|31.16|30.61|31.1|31.23|31.3289|31.82|31.73|32.26|32.145||32.655|32.71|32.585|32.62|32.73|32.36|31.78|31.67|31.38|31.47|31.377|31.14|30.92|30.82|30.84|30.645|30.57|30.43|30.38|30.16|30.69|32.305|32.5|32.015|31.37|31.36|30.925|30.07|30.085|29.7|30.17|30.9|30.48|30.66|29.775|29.62|29.285|28.825|28.725|28.51|28.56||29.06|28.58|29.16|29.27|29.16|29.24|30.71|29.8|29.47|29.78||29.715|29.82|29.75|30.2|30.93|30.465|30.64|30.9|30.92|31.065|31.065|31.56|31.41|30.9|30.89|31.925||31.74|31.99|31.91|32.01|31.995|31.9|31.925|32|32.09|31.575|31.35|31.3795|31.02|31.34|31.14|31.01|30.77|30.8099|31.245|31.63|31.595|31.34|31.67|31.1825|31.3083|30.785|30.6|30.89|30.55|31.02|30.8|31.015|31.41|31.765|31.86|32.08|32.555|32.38|32.35|32.71||32.97|32.87|32.59|32.965|33.27|33.285|32.845|32.7399|32.69|32.87|35.17|33.22|33.525|32.97|33.155|32.605|31.97|32.52|32.02|31.51|31.72|32.19|32.47|32.66|32.66|32.67|32.59|32.63||32.605|32.745|31.97|31.89|32.065|31.71|33.1|33.24|33.17|33.03|33.32|33.22|33.485|33.57|33.4|33.14|32.93|32.775|32.7|32.43|31.87|31.86|31.66|31.945||32.7709|32.53|33.06|33.06|33.36|32.765|32.56|33|33.21||32.95|33.065|33.19|33.23||33.13|33|33.09|33.12|32.995|33.525
00313|13981|/equities/ipg-photonics-corp.|SnP500/R1000GROWTH/R1000VALUE||78.68||78.53|78.28|81.47|78.05|75.6|73.57|73.31|74.24|75.23|76.82|78.88|81.405|84.6|85.59|86.575|86.42|81.65|82.88|83.6|83.2|85.515|88.5011|79.45|77.65|76.265|75.3|75.155|75.4627|76.195|75.575|76|77.54|76.9|76|74.7|75.05|74.52|74.229|74.865|73.07|74.03|74.25|74.835|76.34|74.56|71.16|71.9994|71.22|70.85|71.48|70.7899|70.14|68.83|67.69|64.94|63.37|62.7|63.43|65.8343|66.11|66.29|68.23||69.51|70.1799|69.43|69.99|71.66|71.605|71.5905|71.41|70.3325|68.4|68.165|68.825|67.51|67.57|66.8823|67.47|67.375|69.66|68.74|69.95|75.955|80.07|82.65|88.47|88.78|87.02|87.67|89.95|90.53|90.1|89|91.41|92.21|90.92|91.05|90.46|88.87|86.165|85.44|86.0955|84.74||85.385|85.25|84.79|85.38|83.54|83.04|81.86|83.75|83.6|82.4||86.21|86.31|86.24|87.09|88.005|86.01|86.5399|86.48|87.42|87.25|87.04|87.91|86.89|85.73|84.02|85.81||86.6|88.03|88.79|88.56|89.255|88.97|90.08|90.6|90.9617|90.95|90.56|90.01|89.35|89.955|88.41|88.91|86.76|85.48|87.525|89.61|89.825|88.75|88.19|86.4919|85.58|85.19|85.65|86.055|85.77|86.83|89|89.87|90.77|91.65|87.8|87.365|89.365|88.715|89.82|91.7565||91.6707|90.69|90.87|90.47|90.78|91.5|89.4|87.915|88.47|88.02|89.67|91|91.32|90.85|91.455|90.27|89.96|88.29|88.6721|88.43|87.72|86.84|87.31|86.52|86.52|87.69|86.545|86.485||89.185|90.05|89.12|101.94|104.19|103.17|101.73|100.945|100.11|98.6|99.31|99.37|99.7|100.59|100.03|101.77|102.84|100.69|101.31|100.5|99.955|99.3652|98.5|99.87||102.0662|101.37|102.36|103.39|103.97|102.96|102.68|105.0031|108.09||110.3|110.23|111.0935|111.11||110.38|109.025|110.58|109.05|107.91|108.54
00314|13852|/equities/iron-mountain-inc|SnP500/R1000GROWTH/R1000VALUE||124.98||125.38|123.67|121.21|119.7126|119.5059|116.52|116.73|115.65|115.46|116.25|116.919|117.63|119.99|120.68|117.08|124.44|125.88|122.87|125.25|127.295|129.14|128.73|129.67|130.24|127.05|126.55|124.75|125.64|125.81|124.79|124.12|123.55|121.32|120.67|120.59|120.7|119.3|117.5699|118.81|119.4|119.56|119.14|118.94|117.6|119.5|120.54|119.815|118.74|115.57|117.99|118.17|117.71|118.465|117.83|116.41|114.67|114.22|111.21|109.65|113.2|113.37|114.2||113.49|113.4|114.7|114.93|114.786|114.14|112.93|112.4|109.84|110.03|109.14|109.37|109.15|109.73|108.72|108.96|107.52|109.73|108.47|106.31|112.79|110.48|103.41|101.84|99.85|99.18|97.81|100.81|101.38|100.22|98.75|100.4199|100.78|100.35|97.88|97.13|97.5|95.24|93.82|92.96|92.58||92.725|91.06|90.1|90.4|89.62|88.82|89.01|89.65|89.01|89.7||89.08|88.71|88.39|88.5|89.91|87.74|87.33|85.63|84.95|82.48|81.25|81.25|80.82|80.29|78.93|81.075||80.4165|81.15|82.69|82.94|82.34|82.48|82.9993|82.49|80.76|80.3|80.17|79.61|78.255|77.81|76.9|78.15|78.925|79.38|78.075|78.26|78.13|77.88|78.46|76.945|75.975|75.26|75.63|75.47|75.36|76.685|76.55|77.33|77.89|79.305|79.12|79.15|80.38|79.55|78.93|80.3799||80.79|80.17|78.65|79.81|80.85|81.44|80.29|79.99|79.82|79.2325|79.14|80.8|81.11|81.71|82.19|81.06|80.87|79.69|80.45|81.18|79.7|75.77|75.95|75.72|75.33|73|68.74|68.47||68.76|69.27|67.85|67.48|69.23|68.94|68.62|69.27|69.37|68.81|69.525|69.29|68.8|68.67|67.84|68.65|68.48|68.6825|68.37|67.84|67.03|66.14|66.3676|66.8073||67.5346|66.925|67.45|67.79|68.06|67.54|67.63|68.27|70.055||70.5|70.66|70.34|69.94||69.61|69.07|69.16|68.98|68.57|68.265
00315|8125|/equities/jacobs-engineer|SnP500/R1000VALUE||141.895||142.8|140.76|143.25|138.23|136.26|135.63|139.5|141.84|141.28|149.35|150.54|147.74|148.36|146.81|147.365|148.89|141.74|141.085|141.87|142|144.03|143.55|141.645|142.4|142.34|142.36|143.39|144.56|143.96|143.45|141.66|139.71|139.85|138.75|137.21|138.045|138.52|139.69|141.26|139.05|135.58|132.19|132.23|129.4963|129.0903|127.7068|124.7658|124.1527|123.2|124.2936|120.9549|121.5762|120.201|120.201|118.0967|118.2044|120.0104|120.4744|120.4661|122.4709|122.2638|124.9977||125.238|125.1593|124.6912|124.5172|125.7599|124.2273|123.6888|123.084|122.8264|122.968|122.297|121.9573|120.756|119.9027|119.3311|119.4802|118.7512|118.2292|118.6559|117.1771|119.4222|121.8289|122.8396|122.1603|121.9822|122.5207|122.268|125.3788|125.4037|123.8545|124.3184|126.2321|126.0002|124.8983|120.3832|119.7867|117.0011|114.8674|114.0787|114.5509|113.8343||115.1474|114.584|116.1469|117.4174|116.1001|115.6776|117.7073|118.3452|117.4422|117.3635||117.3982|116.7546|115.7024|115.7356|116.8126|115.5947|116.1167|116.4729|114.7497|115.2385|114.8823|115.5538|115.603|114.0372|113.4408|116.709||116.5102|115.7936|115.0688|115.0894|113.8964|114.4059|114.4018|114.7994|115.3048|115.9427|116.5889|116.4978|116.6469|123.4568|125.0972|122.8852|120.1264|120.114|120.8099|120.9134|120.6318|119.4554|120.1016|120.4412|120.2921|120.0353|119.9441|120.8803|120.3087|121.2365|120.8886|121.5596|120.6318|121.9987|123.5314|124.1279|125.9256|125.0474|125.5155|126.9198||127.9968|126.7624|125.5735|124.4924|125.5777|126.3398|125.3291|124.1279|123.7468|124.7492|124.2231|125.6936|123.7965|122.5372|123.8545|123.2828|122.384|122.7278|122.5455|121.7833|122.5621|122.8769|122.4047|122.4917|122.0609|121.1537|121.1537|122.0733||123.5819|122.0319|120.2258|120.3584|120.7643|120.5779|119.1985|119.1405|119.24|114.2651|115.0273|113.7141|114.6337|114.9775|114.3189|113.7763|112.4963|112.1566|111.3612|111.0921|110.1766|109.4724|108.4617|110.3837||111.5353|110.0275|109.7541|108.6191|106.5977|105.1976|105.8107|105.8272|107.5256||108.402|108.1138|107.8404|106.548||106.8628|105.8397|107.1155|106.9125|105.8438|106.6474
00316|13082|/equities/j.b.-hunt-transpo|SnP500/R1000GROWTH/R1000VALUE||192.42||192.465|191.09|191.1|184.095|185.6|181.8|183.89|185.335|185.215|190.59|191.45|198.23|200.4|193.01|193.16|196.71|185.66|183.42|183.035|183.57|185.67|180.75|179.13|177.98|176|176.05|177.9|177.77|177.08|180.42|188|178.85|175.62|171.15|166.06|167.36|166.7394|165.12|169|167.28|169.8|172.12|175.35|174.96|175.32|174.9|174.58|170.455|173.47|175.96|172.07|170.31|171.24|171.42|169.765|170.39|171.96|171.95|171.32|172.53|174.715|173.29||173.45|177.24|175.4|175.775|178.8|177.165|177.255|175.69|177.62|175.57|170.58|172.74|165.36|165.24|164.03|164.07|165.32|166.15|168.3384|165.33|166.11|176.02|176.41|174.99|174.09|174.02|175.6|165.5299|167.32|166.2|164.33|163.73|170|176.24|172.6|168.57|164.58|159.93|157.16|159.8999|158.785||160.56|160.89|160.01|161.75|157.555|158.83|157.93|160.78|157.5|157.01||159.86|158.56|158.05|160.8929|164.35|161.7|162.34|161.91|159.36|159.29|163.46|161.99|160.86|158.2|157.32|158.51||159.25|158.5599|159.68|163.52|165.115|170.44|171.08|170.52|171|172.3|171.25|170.71|169.36|169.48|167.34|167.65|164.97|166.435|163.9|163.33|163.28|164.9|166.44|168.79|168.82|170.075|169.85|172.67|186.14|187.69|187.29|190.325|191.51|195.56|197.92|196.25|199.12|197.85|196.01|198.94||199.88|196.75|194.76|194.61|198.35|199.65|195.58|194.41|194.6773|198.62|200.53|202.78|202.52|203.02|204.43|202.94|202.465|202.72|204.435|208.69|208.31|206.85|209.43|213.21|214.389|211.69|204.75|208.05||218.65|219.505|219.08|216.21|217.02|215.9|214.33|214.77|212.33|208.35|209.5599|202.31|205.81|207.26|206.12|207.9699|207.49|207.58|208.08|207.89|204.5|197.615|193.28|191.775||193|192.29|193.11|192.74|193.79|191.83|191.25|194.76|200.54||202.61|203.68|203.17|203.485||203.4525|201.76|204.11|200.47|203.515|207.64
00317|8176|/equities/leucadia-natl|SnP500/R1000VALUE||80.065||80.53|79.88|80.3|78.74|77.525|75.245|74.74|74.37|74.3|75.32|75.41|74.74|75.81|71.97|72.135|72.76|65.29|64.34|64.97|64.74|66.08|65.07|65.61|65.11|65.05|65.67|65.72|66.3|67.31|67.795|66.67|66.27|65.18|64.3335|63.615|64.54|64.08|63.96|64.11|62.84|62.62|62.25|61.72|61.7|62.47|62.53|62.7|62.9764|62.61|62.67|61.475|62.04|60.73|58.67|57.6|56.51|56.99|57.48|58.12|58.3|58.42|59.68||59.97|59.42|58.9075|58.92|59.45|59.05|57.9|57.6|57.455|57.73|57.69|58.19|57.55|55.98|55.65|55.685|55.65|55.54|54.56|53.54|55.34|59.3|59.08|58.21|57.79|57.49|57.01|55.94|56.31|55.1|55|56.545|56.965|57.28|55.36|54.45|53.69|52.62|51.815|51.36|51.16||51.36|50.9381|50.4|50.49|49.75|46.13|46.4|46.635|46.09|46.84||46.52|45.09|44.23|44.085|44.315|43.83|44.68|45.18|45.76|45.87|46.07|46.999|46.52|45.9|45.57|46.76||46.48|46.93|47.24|47.34|47.87|47.37|47.62|47.34|46.63|46.89|46.58|46.07|45.86|46.08|45.75|44.91|44.08|43.81|43.57|44.05|43.92|44.33|44.66|44.65|43.64|42.225|41.72|41.68|41.3|42.72|42.5|43.5|44.19|44.65|44.49|44.105|44.84|44.275|43.44|44.24||47.39|46.2|45.58|45.69|46.25|45.97|44.88|44.2|43.98|44.09|44.3754|44.64|44.04|43.39|43.61|43.12|42.76|42.97|42.84|41.93|41.86|41.54|41.635|42.18|42.43|42.04|41.225|41.2899||41.415|41.321|40.67|40.755|41.96|40.86|40.39|40.4|40.57|40.49|40.82|41.13|41.52|41.21|41|41.21|41.4|41.35|40.72|40.99|40.165|39.295|39.67|40.01||40.21|39.58|40.32|41.82|40.995|40.625|40.39|40.34|40.51||40.925|40.94|40.96|40.75||39.965|39.23|39.22|38.995|38.77|38.83
00318|8071|/equities/jm-smucker-co|SnP500/R1000VALUE||118.65||120.76|125.415|114.825|114.53|113.95|113.275|112.41|110.85|109.865|112.77|112.23|114.58|116.23|115.69|116.25|118.1|116.4|114.96|114.15|115.14|114.03|115.945|117.55|117.4|118.8168|117.97|120|121.8|121.94|121.39|121.81|122.08|118.51|117.82|118|117.87|117.03|117.62|117.49|118.74|120.6|121.7421|122.155|122.64|120.3399|119.32|119.66|119.29|119.9|120.61|121.65|121.78|122.745|120.92|118.055|119.27|121.1|121.31|122.35|121.8424|121.46|119.05||115.5|114.67|116.13|122.19|122.59|122.12|121.56|123.22|122.14|121.515|119.34|120.69|120.31|118.99|118.425|118.65|120.715|121.33|122.35|124.31|122.62|120.13|119.09|119.65|118.91|118.39|119.54|117.36|116.27|118.88|120.62|123.31|121.72|117.73|116.74|114.48|112.24|110.0777|109.99|110.76|110.026||110.665|111.44|111.37|109.21|109.08|108.26|110.86|112.35|111.4|112.11||113.2|112.54|112.29|111.32|113.235|113.48|114.91|117.56|117.24|111.52|112.17|112.55|111.81|108.83|108.2|110.35||110.81|111.6|112.285|114.38|115.38|116.03|115.75|115.805|117.4|116.9983|115.528|113.44|113.76|114.25|113.57|113.88|114.79|114.29|114.985|114.76|115.83|119.8952|119.0425|118.017|117.616|114.97|111.57|110.86|110.88|111|112.27|114.58|116.435|117.73|118.08|118.76|120.7882|122.895|124.79|125.75||127.145|125.8|124.03|125|124.87|124.46|127.5899|125.165|123.63|122.63|123.5682|124.25|122.81|122.17|120.4|120.64|121.925|123.17|122.42|123.605|122.49|126.26|126.84|126.8|127.15|125.03|126.21|126.97||124.93|126.105|127.95|130.79|129.915|130.43|133.23|133.85|133.2895|132.46|134.62|134.31|133.46|133.03|132|132.7325|131.71|131.7|131.31|129.14|129.89|130.515|130.78|129.63||129.63|130.1|131.32|131.365|129.24|130.405|129.95|131.37|129.83||126.453|126.1|125.385|125.71||125.67|123.93|123.92|124.7|124.47|125.325
00319|8217|/equities/johnson-controls|SnP500/R1000VALUE||85.58||84.4799|84.12|84.425|84.17|84.75|83.69|83.92|84.5|85.23|85.98|86.46|86.885|87.16|84.785|82.21|81.98|74.99|75.85|76.21|76.515|76.84|77.4499|77.99|77.88|77.26|77.57|77.2144|77.88|77.75|77.39|77.09|77.75|77.755|77.83|77.58|77.87|76.49|75.74|76.17|76.465|77.125|78.23|77.7|77.705|76.93|75.95|75.98|75.81|74.21|74.89|73.97|73.15|73.385|72.9553|71.23|70.96|70.53|69.13|70.32|70.91|71.1|73.06||72.96|71.92|71.55|71.51|71.785|71.56|71.02|71.06|70.695|70.635|69.85|69.96|69.03|68.34|67.795|68.065|68.05|68.69|67.725|66.12|69.08|72.97|75.36|69.98|69.63|69.23|68.03|68.84|69.98|70.23|70.12|71.8|71.8531|72.24|71.145|70.403|69.94|67.88|67.77|67.62|67||67.15|66.58|67.04|67.8|67.09|67.41|68.99|69.32|68.51|69.34||69.375|69.499|70.17|71.1|71.6095|70.7|70.9|70.36|71.84|72.14|72.09|72.3|72.05|71.76|73.41|73.915||74.23|73.68|73.28|73.08|72.99|69.22|69.49|68.31|67.24|66.4|66.15|65.97|65.45|64.595|63.44|62.465|61.14|62.88|65.99|65.61|65.42|64.78|65.56|65.45|65.15|64.5|64.6|64.78|64.41|66.3|65.48|65.86|65.51|65.72|65.55|65.445|66.49|66.16|65.58|65.45||65.4|64.88|64.45|63.985|64.59|64.85|64.37|63.82|63.689|63.55|63.2177|62.34|62.09|61.76|61.975|61.38|61.17|60.71|60.825|60.36|60.06|59.595|59.55|58.7|58.92|58.5|57.82|56.92||57.905|58.13|57.31|55.2|56.04|55.725|55.335|54.42|53.5699|54.15|54.49|54.515|54.27|55.885|56.67|58|55.735|55.96|55.67|55.035|54.32|54.5789|54.37|55.61||58.03|57.96|57.8|57.78|57.61|57.52|57.045|56.58|58.03||57.88|57.88|58.23|57.725||57.24|56.07|55.58|54.695|54.24|53.71
00320|6463|/equities/juniper-networks-inc|SnP500/R1000VALUE||36.2||36.22|36.24|36.25|35.91|35.9|36.01|35.57|37|38.445|38.655|38.73|38.94|39.01|39.05|39.1|39.44|39.16|39.07|39.02|39.02|39.07|39.13|39.18|39.265|39.26|39.2|39.23|39.28|39.23|39.25|39.18|39.15|38.79|38.82|38.81|38.81|38.83|38.82|38.85|38.89|38.92|38.955|39.79|39.005|38.92|38.9|38.92|38.96|39.01|39.13|39.09|39.085|38.74|38.675|38.6|38.63|38.525|38.61|38.675|38.78|38.86|38.89||38.97|39.06|38.96|38.97|38.91|38.86|38.99|39.03|39.035|39|38.921|38.86|38.895|39.015|38.91|38.655|38.6|38.6774|38.255|38.29|38.27|38.035|38.065|38|37.72|37.4|37.65|37.22|37.4|37.31|37.47|37.405|37.4|37.38|37.4|37.41|37.19|36.985|36.98|36.96|36.76||36.66|36.87|36.83|36.515|36.02|35.71|35.59|35.845|35.83|35.66||35.6689|35.54|35.62|35.64|35.62|35.5|35.64|35.615|35.6|35.45|35.45|35.74|35.83|35.435|34.785|34.78||34.7|34.76|34.75|34.69|34.77|34.84|34.84|34.65|34.705|34.7442|34.64|34.645|34.67|34.875|34.96|35|35.01|34.995|35.28|35.275|34.94|35.32|36.04|36.11|36.28|36.29|36.54|36.57|36.63|36.8|36.88|37.02|37.11|37.255|37.245|37.12|37.16|37.11|37.09|37.19||37.29|37.29|37.12|37.09|37.07|37.06|36.82|36.8|36.77|36.61|36.72|36.94|37.17|37.34|37.44|37.45|37.56|37.61|37.69|37.38|37.14|37.2|37.26|37.3|37.41|37.2408|37.06|37.05||37.155|37.17|37.18|37.1|37.05|37.065|37.07|37.21|37.07|36.98|37.01|37.11|37.225|37.43|37.265|37.26|37.39|37.5|37.45|37.51|37.5|37.42|37.505|37.59||38.04|37.77|37.705|37.27|30.365|30.085|30.16|30.3493|29.5||29.5|29.55|29.65|29.66||29.775|29.31|29.48|29.5162|29.44|29.67
00321|32512|/equities/kansas-city-southern-inc|SnP500/R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00322|8334|/equities/kellogg-co.|SnP500/R1000GROWTH/R1000VALUE||81.32||81.28|81.21|81.16|81.2|81.09|80.79|80.58|80.845|81.15|81.25|81.205|81.34|81.175|81.1|81.04|81.19|80.89|80.75|80.785|80.99|80.9|80.76|81.03|80.97|81.125|80.99|81.25|81.26|81.07|81.12|81.205|81.09|80.7|80.6|80.62|80.66|80.65|80.69|80.75|80.68|80.69|80.74|81|80.85|80.69|80.74|80.76|80.825|80.875|80.72|80.91|80.77|80.8|80.75|80.48|80.07|80.32|80.37|80.245|80.295|80.43|80.2||80.61|80.62|80.78|80.8|80.97|80.74|80.68|80.6|80.52|80.43|80.4|80.36|80.46|74.69|75.48|75.215|74.36|74.58|75.06|75.4|64.18|62.16|58.66|57.67|57.47|57.62|58.33|57.37|57.7|57.92|59.42|59.6254|59.11|57.295|56.78|57.38|57.14|56.89|56.59|56.62|56.56||57.01|56.84|58.28|58.15|57.86|57.52|58.5|58.73|58.4|58.69||58.85|58.22|59|59|59.88|59.79|59.485|60.36|60.17|60.32|60.8683|60.77|60.36|59.93|59.8|61.06||61.665|61.69|62|62.375|62.35|62.305|62.27|62.66|62.95|62.73|61.98|62.41|62.46|61.7|61|61.135|63.23|57.605|58.44|58.25|58.62|59.217|58.79|58.31|58.325|57.66|56.64|56.22|55.68|55.99|56.36|57.36|57.27|57.82|57.88|57.59|57.975|57.58|57.805|57.34||57.47|56.72|56.16|55.905|56.18|56.36|56.14|55.41|55.2|53.64|53.8|54.35|54.26|54.4801|54.44|54.03|54.18|53.99|54.08|55.447|55.98|56.13|56.6|56.87|57.38|57.39|56.72|56.8899||55.85|55.47|54.3|55.13|54.66|54.745|56.57|54.72|54.78|54.99|55.9|55.63|55.42|55.3|54.8968|55.09|54.755|54.4|54.53|54|54.61|54.59|54.8199|55.31||55.75|55.73|56.59|56.46|56.88|57.02|57.795|58.23|57.945||55.98|55.67|55.21|55.09||54.6508|53.85|53.67|53.97|54.29|54.71
00323|8105|/equities/keycorp-new|SnP500/R1000VALUE||19.61||19.77|19.84|20.0395|19.63|19.46|19.16|19.2|19.28|19.35|19.31|19.54|19.3563|19.485|19.28|19.74|20|17.31|17.27|17.535|17.59|17.81|17.58|17.63|17.445|17.2825|17.29|17.2275|17.53|17.4762|17.52|17.88|17.936|17.44|17.47|16.906|17.006|16.9|16.87|16.99|16.38|16.51|16.635|16.805|16.76|16.71|16.67|17.005|17.235|17.33|17.39|16.965|16.685|16.4|16.49|16.21|16|16.19|16.645|16.36|16.65|16.695|17||17.08|17|16.895|16.84|17.19|17.2|16.655|16.76|16.74|16.72|16.51|16.44|15.855|16.09|17.09|14.635|14.58|14.73|14.535|14.24|14.83|16.14|16.475|16.49|16.505|16.47|16.28|16.13|16.015|15.78|15.785|16.13|16.47|16.01|15.63|15.35|15.215|14.705|14.38|14.13|14.315||14.475|14.45|14.495|14.24|13.67|13.565|13.955|14.02|13.64|13.7||13.71|13.58|13.505|13.725|14.115|13.555|13.79|14.025|13.995|14|14.12|14.491|14.425|14.199|14.03|14.57||14.5|15.09|15.275|15.345|15.47|15.48|15.57|15.61|15.165|15.23|15.19|15.105|15.03|15.26|15.185|15.245|14.97|15.08|14.77|14.88|14.88|14.93|14.95|14.83|14.765|14.8|14.81|14.505|14.35|15.05|14.62|14.915|15.18|15.545|15.51|15.21|15.62|15.46|15.465|15.85||15.86|15.65|15.315|15.32|15.54|15.5|15.12|14.516|14.51|14.695|14.94|15.085|15.03|14.99|15.24|15.29|15.21|15.18|14.785|14.26|14.47|14.19|14.18|14.175|14.4201|14.67|14.36|14.34||14.19|14.325|13.92|13.75|14.37|13.965|13.965|14.02|14.46|14.38|14.46|14.64|14.99|15.01|14.89|14.765|14.735|14.77|14.49|14.3|13.9975|13.785|14.04|14.01||14.48|14.415|14.57|14.68|14.73|14.91|14.4975|14.45|14.7876||14.5488|14.57|14.58|14.505||14.51|14.39|14.535|14.41|14.46|14.8
00324|269|/equities/kimberly-clark|SnP500/R1000GROWTH/R1000VALUE||139.8||140.6|140.27|139.75|139.1|137.99|136.51|136.65|136.315|135.22|132.76|133.51|134.24|134.59|134.39|133.86|136.265|134.86|135.94|135.4899|135.09|134.8|135.85|136.74|137.23|137.8|138.535|139.46|146.13|145.69|146.65|146.413|146.53|143.77|142.4|142.82|142.7|142.27|142.66|141.2|141.44|142.26|143.125|143.5|143.39|142.69|142.55|141.95|141.76|141.125|141.515|142.38|143.95|144.815|143.69|143.74|145.79|148.32|147.61|148.14|149.305|148.87|148.02||144.71|144.12|145.24|144.91|144.22|144.69|145.25|145.68|144.37|143.6635|142.67|141.91|141.04|138.92|139.53|140.93|141.29|141.61|140.81|141.11|142.18|138.81|136.165|137.96|141.64|142.51|142.9|140.57|140.65|144.38|145.23|145.615|144.93|142.65|142.21|142.41|141.73|140.81|140.02|139.5|138.58||138.035|138.83|140.23|139.67|139.74|139.47|139.8865|141.055|141.05|142.195||141.8|141.07|139.935|139.55|135.755|135.71|136.155|136.28|137.27|137.6|138.64|135.49|133.66|130.28|129.15|131.417||132.615|133.29|133.91|134.575|134.29|134.73|135.01|135.489|136.84|137.47|137.1|136.85|136.69|137.38|136.41|136.66|136.97|137.6076|137.11|135.95|136.71|139.355|138.22|139.75|129.04|126.92|126.57|126.2|126.22|125.58|126.2345|127.97|127.5|128.04|127.12|126.49|127.3|127.79|129.655|129.56||129.97|129.29|126.56|126.58|125.575|124.95|125.22|125.36|125.38|125.454|127.86|127.95|127.59|126.85|126.14|126.05|124.98|124.395|124.88|123.07|121.85|121.59|121.497|122.08|122.65|121.26|120.48|120.4775||119.1|118.83|118.61|120.79|120.08|120.47|121|122.02|121.78|122.45|123.855|123.48|122.35|121.84|121.57|121.22|120.58|121.02|125.5|123|123.57|123.335|124.33|124.225||124.64|124.02|123.93|123.65|123.27|123.02|123.17|123.27|123.28||121.61|120.89|120.38|120.4||120.71|119.61|120.42|121.01|121.075|119.9
00325|8337|/equities/kimco-realty|SnP500/R1000VALUE||25.83||25.8|25.55|25.575|25.46|25.345|25.16|25.07|25.12|24.945|24.79|25|25.19|25.095|25.07|24.755|25.01|24.66|24.42|24.16|24.6|24.07|24|24.04|24.14|24.07|24.15|24.225|24.6|24.67|24.555|24.38|24.28|23.5|23.215|23.22|23.26|23.109|22.96|22.98|23|23.29|23.35|23.24|23.195|23.4836|23.685|23.805|23.705|23.37|23.75|23.85|24.13|24.25|24.06|23.765|23.57|23.51|23.38|23.205|23.385|23.5202|23.27||23.275|23.203|23.285|23.395|23.53|23.31|22.885|22.88|22.535|22.34|22.56|22.6|22.13|21.97|21.91|21.92|21.945|22.175|21.88|21.755|22.18|22.48|22.22|22.13|21.495|21.26|21.18|21.54|21.52|21.47|21.41|21.915|21.64|21.275|20.97|20.745|20.36|19.72|19.265|19.415|19.395||19.4971|19.42|19.525|19.52|19.11|18.835|19.185|19.25|19.09|18.93||18.85|18.79|18.8195|19.005|18.85|18.52|18.73|18.85|19.12|19.32|19.53|19.69|19.4|18.88|18.3693|18.71||18.72|18.94|19.09|19.055|19.21|19.25|19.41|19.59|19.34|19.15|19.16|19.1|18.97|19.32|19.27|19.395|19.13|18.86|19.01|18.83|18.64|18.53|18.65|18.76|18.62|18.215|17.795|17.84|17.93|18.22|18.2|18.14|18.38|18.96|18.818|18.59|19.03|18.96|19.05|19.63||19.66|19.41|18.99|19.3|19.695|19.755|19.47|19.31|19.18|18.9|19.29|19.56|19.525|19.57|19.69|19.415|19.628|19.9|19.72|19.77|19.86|19.76|19.77|19.55|19.825|19.92|19.87|19.755||19.72|19.835|19.64|19.54|20.25|20.11|20.36|20.43|20.46|19.965|20.34|20.565|20.6798|20.715|20.61|20.96|20.895|20.66|20.49|20.53|20.23|20.06|20.435|20.52||20.89|20.885|21.025|20.755|20.92|21.005|20.98|21.08|21.565||21.79|21.82|21.91|21.8875||22.11|22.03|22.29|22.28|22.5|22.605
00326|32518|/equities/kinder-morgan|SnP500/R1000VALUE||28.345||28.24|28.235|28.72|28.81|28.67|28.275|28.15|27.84|27.315|26.97|27.33|27.585|27.33|27|26.51|26.585|24.955|24.5|24.665|24.69|25.1|24.86|24.93|25.2|25.08|24.86|24.965|25.01|24.98|25.43|25.06|24.97|25.0199|24.7|23.83|23.54|23.54|23.835|23.65|23.42|22.99|22.63|22.13|21.875|22.07|22.27|22.335|22.2|21.875|21.835|21.83|21.735|21.55|21.16|21.02|21.075|21.235|21.285|21.59|21.58|21.63|21.65||21.59|21.475|21.42|21.53|21.5|21.385|21.1|21.15|21.4|21.37|21.14|21.2|21.04|21|21.097|21.1|21.18|21.29|20.85|20.17|21.065|21.205|21.6255|21.8|21.46|21.43|21.29|21.66|21.81|21.86|21.79|21.45|20.57|20.55|20.38|20.315|20.2|20.11|20.14|19.995|19.98||20.075|19.91|20.01|19.915|19.885|20.135|20.16|20.19|19.94|19.94||19.86|19.83|19.76|19.91|20.07|19.88|19.875|19.76|19.84|19.81|19.71|19.54|19.51|19.02|19.04|19.19||19.21|19.43|19.66|19.93|19.89|19.79|19.72|19.63|19.45|19.24|19.18|19.03|18.89|18.9|18.77|18.58|18.58|18.41|18.56|18.605|18.78|18.8894|18.84|18.89|18.92|18.9|18.355|17.93|18.04|18.335|18.54|18.37|18.39|18.5|18.62|18.495|18.72|18.57|18.52|18.48||18.43|18.17|18.015|18.14|18.22|18.31|18.12|17.94|17.67|17.79|17.87|18.105|18.02|17.98|17.93|17.95|17.92|17.85|17.61|17.5|17.44|17.258|17.23|17.32|17.36|17.33|17.44|17.22||17.18|17.04|16.645|16.89|16.84|16.7201|16.73|16.77|16.73|16.85|17.05|17.19|17.25|17.23|17.49|17.47|17.34|17.15|17.22|17.29|17.38|17.51|17.85|17.9799||18.15|17.9949|18.06|18.15|18.11|18.11|18.24|18.1287|17.9||17.7|17.8|17.87|17.89||17.835|17.65|17.74|17.72|17.84|17.62
00327|41279|/equities/kkr---co-lp|SnP500/R1000VALUE||163.68||162.7297|161.53|161.11|159.58|158.46|154.58|153.05|152.64|151.47|153.14|153.89|155.79|156.54|152.62|152.25|153.51|139.66|138.47|140.86|140.35|141.82|140.49|142.14|144.67|147.1499|141.31|140.98|141.68|140.1537|139.82|137.88|137.8|137.11|135.9|135.25|135.1|132.45|133.7|133.55|132.09|132.86|131.52|131.84|132.96|133.88|132.94|133.13|134.8499|133.47|133.84|130.93|128.73|126.79|123.52|120.94|118.46|119.29|119.89|119.32|119.79|119.65|123.21||124.2|123.3|123.42|123.16|123.28|122.45|119.54|119.08|120.355|120.63|120.5499|120.905|118.79|115.88|114.39|114.16|113.47|112.98|111.755|108.54|116.85|124.14|128.79|121.41|119.38|120.14|118.99|119.14|119.86|118.12|116.84|116.95|116.06|117.07|115|111.75|110.65|109.56|106.61|106.817|106.12||106.99|105.97|107.37|107.88|106.33|107.35|107.97|110.3|110|111.53||111.72|111|109.645|111.68|113.91|110.47|110.72|99.99|103.955|103.63|103.29|104.21|106.315|104.49|104.2361|107.24||108|107.23|107.92|106.71|105.43|105.01|107.292|107.94|102.44|104.4|103.28|102.32|99.98|99.81|98.33|100.17|97.2|97.565|95.21|96.11|96.86|96.22|98.55|98.19|95.22|94.24|95.88|97.39|97.09|99.22|99.83|102.76|101.23|102.6|102.12|101.47|101.285|100.2851|98.87|100.97||101.47|102.44|101.91|101.765|101.66|103.48|98.7|96.56|97.5|97.65|98.75|100.39|99.41|98.52|99.67|98.505|98.41|98.24|99.475|101.8041|98.54|96.2|96.61|96.95|97.4575|97.11|93.68|94.89||96.46|96.92|97.79|96.98|98.63|97.27|97.94|95.47|93.685|88.87|89.84|88.28|88.51|88.17|87.42|86.79|85.38|84.66|84.47|85.33|84.34|82.38|81.69|81.745||82.85|82.85|82.78|81.69|82.21|81.54|80.8|80.62|82.39||83.73|83.72|83.735|82.5||82.4427|82.97|84.74|85.66|85.21|84.175
00328|8148|/equities/kohls-corp|SnP500/R1000VALUE||15.28||15.81|15.6|18.74|17.41|16.57|17.09|17.35|18.11|18.61|18.7|18.7299|18.69|18.7|18.36|18.61|19.04|18.6|18.46|18.69|18.73|19.09|19.36|19.51|19.47|19.54|20.25|21.18|21.17|20.83|20.185|20.2199|20.37|19.58|19.91|19.2|19.265|19.52|19.5998|20.1152|19.77|20.99|21.0499|21.275|21.07|20.26|20.29|20.375|19.095|18.78|19.54|19.51|19.39|20.095|20.24|19.52|19.45|20.04|20.155|20.38|21.08|21.035|20.365||19.95|20.13|21.16|20|19.93|19.86|19.5|20.39|20.135|20.51|20.609|20.2|19.805|19.76|20.4914|20.415|20.39|20.5|20.205|20.005|20.335|22|22.53|21.28|21.18|20.61|20.46|20.6|20.725|21.195|21.945|22.6|23.02|22.5|22.55|23.0889|23.03|22.59|22.73|22.5|22.47||21.785|21.979|23.05|23.31|23.4175|23.99|24.795|24.83|23.02|22.48||21.7301|21.905|22.55|22.56|23.33|23.01|23.01|22.87|22.75|22.55|23.88|24.37|23.15|21.29|27.59|27.295||26.629|26.285|26.13|26.56|26.42|25.8075|25.8|27.25|28.25|26.8788|24.3073|24.26|23.94|24.98|24.71|25.39|24.795|24.475|24.1|24.955|24.985|24.3|25.48|25.9|24.82|23.34|22.935|22.385|22.39|23.17|23.46|23.815|24.2|25.37|25.645|25.85|27.37|27.855|28.77|29.6||29.4|28.46|26.79|27.04|27.7|27.755|26.18|25.59|25.2|25.37|25.79|26.32|28.0325|27.55|27.55|27.49|27.85|28.58|28.92|28.08|28.59|28.75|28.74|28.245|27.755|27.89|27.78|28.03||28.305|28.68|27.46|26.625|28.3465|27.09|27.55|26.74|27.5|25.98|26.66|26.515|26.89|27.78|28.93|28.8455|27.98|27.085|27.08|26.09|24.9|25.19|25.24|25.9||27.24|27.575|28.05|28.075|27.495|27.56|26.715|27.42|29.01||29.38|29.45|29.44|29.03||27.86|27.98|28.69|28.9|28.79|28.82
00329|8062|/equities/kroger-co|SnP500/R1000VALUE||61.16||61.18|60.7|60.58|59.405|58.85|58.22|58.49|58.63|59.2|59.74|60|60.33|60.345|60.2|60.245|59.92|57.48|56.79|56.68|56.65|56.49|57.245|57.59|58.2799|57.69|57.705|56.58|57.21|56.76|56.93|56.795|56.85|55.42|55.635|56.48|56.34|56.215|56.11|56.24|56.115|57.185|57.37|57.375|56.82|56.64|56.8|56.31|56.25|55.85|55.37|55.31|56.23|56.61|55.93|55.24|51.77|52.53|52.575|53.46|53.6|55.05|53.82||53.32|53.26|53.485|52.9764|53.16|52.44|52.67|52.99|52.795|53.16|53.21|53.36|52.77|53.275|54.03|54.225|54.58|55|54.85|55.14|55.8|55.32|54.92|55.2|54.495|54.43|54.81|54.285|54.85|54.97|55|54.965|54.975|53.655|52.62|53.02|52.8|53.2|52.43|52.05|51.89||51.08|51.16|50.58|50.015|49.39|49.59|50.04|50.4361|51.03|53.32||52.7861|51.06|50.49|50.7999|51.405|51.72|52.06|52.08|52.19|51.95|52.23|52.21|52.43|52.22|52.48|52.8||53.69|53.74|54.02|54.35|54.45|54.53|55.16|55.13|55.3925|56.24|55.97|55.42|55.56|55.55|55.26|54.88|55.22|55.37|55.735|55.68|55.99|56.45|56.23|57.23|57.14|56.69|55.695|56.065|56.73|55.975|56.11|56.75|56.71|55.73|57.05|57.52|58.14|58.3399|57.83|57.4||57.36|56.93|56.73|56.78|57.26|57.14|56.84|56.86|56.29|56.445|56.2|56.12|55.75|56.08|56.04|55.535|50.65|50.205|50.03|49.6975|49.785|48.9|48.645|48.19|48.44|47.935|48.15|48.97||47.74|46.88|45.765|46.18|45.96|45.545|45.495|45.19|45.75|46.505|46.81|46.75|46.82|46.695|46.63|46.65|46.44|46.35|46.36|46.19|46.31|46.3|46.965|46.47||46.04|46.33|46.475|46.275|46|46.195|46.68|46.99|46.53||45.72|45.375|45.33|45.4||45.415|45.37|45.285|45.45|45.55|44.46
00330|13846|/equities/harris-corporation|SnP500/R1000VALUE||247.8125||247.4799|246.08|248.43|248.56|248.47|244.4425|246.59|247.55|250.29|261.775|265.61|265.65|265.74|261.7499|257.34|260|251.21|248.61|251.72|249.27|247.06|249.95|253.45|258.8899|246.49|247.8|247.85|250.88|249.16|248.98|248.36|249|248.45|246.34|245.88|243.3872|243.6499|244.14|243.78|245.94|246.76|247.33|238.49|235.36|234.93|235.64|237.6333|238.07|233.57|231.74|232.03|230.81|234.28|231.02|228.7|227.31|230.5|229.785|232.96|237.32|238.235|237.82||236.94|235.35|233.31|230.44|231.9|233.48|231.5873|230.51|230.37|230.58|228.7299|227.01|228.3|229.6931|230.3|230.95|230.78|230.24|229.84|231.5|233.16|230|228.936|229.25|229.82|240.27|245.595|241.205|241.18|238.26|239.14|239.87|242.86|240.6|235.34|233.85|231.585|227.7|226.84|226.55|224.14||225.3999|223.704|226.495|226.2499|224.51|223.93|225.95|228.13|225.77|224.52||222.74|221.17|218.54|219.48|220.895|221.17|222.01|223.94|225.089|226.75|226.9899|226.76|225.41|219.36|217.7761|222.7399||224.165|225.01|225.77|225.9|224.34|223.78|223.58|223.33|222.5681|221.9099|219.9089|219.88|216.365|216.73|215.03|213.32|213.68|215.3097|216.6889|217.6|216.99|208.095|208.31|210.73|209.81|205.59|203.96|202.5|203.299|205.6|205.48|205.785|206.25|208.4145|210|209.65|210.025|205.6|208.61|213.18||214.28|213.28|212.415|213.31|213.82|214.21|213.87|212.2785|213.2188|214.52|216.17|216.1|214.7|216.24|215.015|216.59|216.403|218.34|217.13|211.35|213.41|214.13|212.28|214.72|216.1674|213.655|213.85|215.34||212|212.52|210.22|212.61|212.27|210.11|209.82|209.89|207.76|207.685|208.71|210.18|211.4|211.715|211.72|211.41|206.015|207.37|208.93|207.5055|206.2|206.05|208.6165|207.97||208.04|206.06|203.89|205.71|206.719|207.47|211.7|212.13|213.13||211.38|211.515|210.155|209.9||209.68|209.31|211.99|211.1399|210.625|208.58
00331|8113|/equities/laboratory-corp-of-amer|SnP500/R1000VALUE||242.61||242.46|240.6|242.53|240.97|240.8|238.68|237.84|241.21|239.26|246.34|247.18|246.96|247.99|243.78|240.39|234.63|229.85|229.62|231.51|231.699|231.92|230.48|230.41|231.59|239.5|226.44|222.77|216.76|216.377|217.34|218.645|220.2|217.74|217.47|215.985|215.99|214.095|215.815|216.63|219.31|219.94|223.78|223.89|225.485|222.18|221.29|224.22|225.21|224.175|229.06|230.215|229.13|226.5|223.29|220.83|219.06|228.31|228.04|229.7|228.54|232.19|231.01||231.45|231.26|231.8|231.35|233.24|231.9|230.565|229.65|227.98|229.13|228.515|225.1|223.93|224.82|226.85|227.11|226.7599|225|232.23|232.84|238.465|234.22|217.329|214.74|213.35|213.58|215.42|211.72|214.68|216.53|216.32|218.23|219.73|216.72|210.87|210.295|206.5|200.76|202.95|204.84|206.34||204.55|203.92|207.515|205.47|205|206.63|208.32|209.41|208.08|208.305||206.76|201.68|200.1|196.76|200|197.46|196.56|199.19|199.7096|199.545|197.51|197.94|195.1|194.35|195.21|199.57||200.1799|201.16|205.16|207.46|214.14|213.52|215.07|213.78|212.16|211.4|207.8|206.23|202.33|202.5355|203.09|202.92|201.645|204.09|204.5|207.535|200.155|204.82|208.14|210.63|203.89|201.64|200.21|202.78|204.69|208.32|206.4|207.955|209.205|212.685|212.39|212.065|214.855|213.445|216.155|217.785||218.67|216.63|214.4161|215.316|213.34|212.04|210.9|211.98|209.6|211.01|214.76|218.49|218.51|218.91|219.71|219.7|218.25|221.135|220.18|218.16|216.09|215.71|216.46|221.1|219.49|218.32|218.1|217.78||223.37|229.46|228.55|226.985|227.53|223.605|223.155|224.4225|223.18|221.325|223.805|224.32|227.56|228.22|227.29|229.54|226.81|228.39|227.37|228.43|228.31|228.105|225.38|222.96||225.5|225.21|229.71|228.33|226.085|226.945|227.73|232.3|234.09||227.41|227.8422|226.77|225.81||225.265|223.15|223.77|224.96|221.36|222.74
00332|8023|/equities/leggett---platt|SnP500/R1000VALUE||12.75||12.92|12.99|13.2|11.88|11.49|11.35|11.7|11.935|11.975|12.57|12.215|11.98|12.22|12.22|12.49|12.895|12.465|12.58|12.25|12.315|13.04|13.13|12.4|12.505|12.43|12.465|13|13.55|13.62|13.51|13.56|13.5|12.95|12.87|12.78|13.1678|13.405|13.375|13.48|13.36|13.71|13.82|14.04|14.235|13.64|13.66|13.73|13.19|13.42|13.77|13.53|13.13|13.08|12.815|12.085|11.59|11.72|11.895|11.96|11.99|12.42|12.81||12.87|12.88|12.9|12.9|13.025|12.77|12.5|12.48|12.39|12.54|12.59|12.7|12.505|12.485|12.3692|12.61|12.74|13.07|13.19|13.02|13.7|13.46|13.62|13.485|13.36|13.43|13.03|12.65|12.82|12.92|12.82|13.455|13.07|12.61|12.34|12.44|12.17|11.28|10.91|11.07|11.165||11.36|11.46|11.83|11.52|10.83|11.16|12.12|12.31|12.18|11.96||11.96|11.78|11.44|11.54|11.81|12.38|12.74|12.3|12.33|12.3|12.525|12.16|11.715|11.12|10.53|10.885||10.82|11.21|11.55|12.04|12.15|12.32|12.29|12.56|12.71|12.925|12.99|13.05|13.08|13.72|14.29|14.3|13.67|13.66|18.28|18.39|18.25|18.11|18.255|18.44|18.485|18.28|17.68|17.51|17.565|17.9|17.87|18.525|18.58|19.33|19.07|18.81|19.09|18.62|18.71|19.18||19.1694|19.015|18.71|19.06|18.99|19.1|18.9|18.92|18.75|18.875|18.9|19.63|20.48|20.74|20.82|20.91|20.765|20.96|21.03|20.71|20.81|20.835|20.675|20.6001|20.88|20.555|20.52|20.485||20.11|20.2|20.15|20.42|21.0515|22.3|23.34|23.45|23.255|23.04|23.43|23.54|23.74|24.22|24.295|24.15|23.905|23.7|23.63|23.26|23.39|23.64|23.43|25.29||25.93|26.01|26.07|25.755|25.91|25.94|25.43|26.38|26.84||26.34|26.44|26.545|26.69||26.91|26.81|27.01|26.7|26.46|27.12
00333|7961|/equities/lennar|SnP500/R1000VALUE||177.15||176.33|177.41|180.1186|170.04|170.41|169.27|169.4812|168.855|170.5|171.61|169.56|171.155|174.38|173.98|171.84|168.95|177.37|176.184|173.6891|171.6|172.94|170.845|175.8|176.83|176.37|174|177.31|188.08|189.65|188.84|189.3442|187.23|182.15|180.26|180.42|181.62|183.69|182.075|187.7|188.19|187.63|189.03|187.8|189.17|184.035|183.48|186.1|186.02|186.7455|193.8|192.4|189.4318|188.1899|186.43|181.978|178.54|181.31|182.505|182.67|179.69|179.01|183.94||183.31|182.64|183.32|183.2|186.6|185.68|180.39|180.49|177.15|175.98|173.41|171.31|171.7|171.72|170.19|171.04|170.6391|175.82|175.31|172.23|176.81|179.205|182.53|181.15|179.22|178.75|175.37|173.41|174.57|172.6|172.32|177.79|169.31|169.89|162.41|161.5|156.33|146.4299|144.16|145.02|143.31||145.9|143.84|150.84|150.855|149.57|149.98|150.08|152.33|151.89|151.66||154.04|157.42|155.31|156.45|161.3401|154.34|155.885|156.35|159.3|159.4|159.75|161.3|160.41|157.24|154.17|157.97||156.75|157.16|161.78|163.58|166.41|166.33|170|171.27|163.23|164.32|163.72|161.03|160.61|162.785|161.1|163.12|155.46|156.44|154.95|156.47|156.92|153.3|158.24|156.65|153.01|153.76|157.16|154.61|154.15|160.62|159.95|160.6621|161.19|167.17|166.85|166.5|168.99|166.2|163.29|172.34||172.59|168.61|168.05|167.44|167.06|167.1|164|159.91|158.01|158.195|164.465|167.485|166.34|164.27|166.39|165.95|161.305|162.55|163.88|161.7492|158.825|155.43|155.57|156.2|156.38|154.58|154.12|151.94||153.001|155.5417|154.72|152.75|158.36|153.8|154.11|153.87|152.795|153.18|155.58|154.5925|152.78|152.76|149.73|150.12|149.15|149.26|152.92|155.37|152.66|152.45|150.5|151.68||155.71|155.26|155.4|149.1899|149.45|147.8|146.94|146.95|148.4475||149.67|149.82|149.875|148.5025||148.865|149.475|150.08|149.7|149.33|156.01
00334|8131|/equities/lincoln-natl|SnP500/R1000GROWTH/R1000VALUE||35.85||35.75|35.485|36|35.56|35.155|34.48|34.4|35.46|35.47|35.86|36.23|36.38|36.3944|35.605|36.365|36.98|33.6|33.59|35.31|35.77|33.62|33.19|32.98|32.73|32.835|33.07|33.33|33.53|33.78|33.79|34.26|33.96|32.93|32.54|31.82|31.91|31.53|32.1|32.06|30.54|31.27|31.437|31.63|31.88|31.71|31.44|32.475|32.34|31.95|31.94|30.965|30.33|29.94|29.94|29.33|28.94|29.2902|29.7582|31.38|31.77|32.04|32.16||32.26|32.4|32.25|32.25|32.345|31.95|31.31|31.065|31.11|31.5046|31.39|30.93|29.85|29.5|29.94|29.72|29.54|30.42|29.87|29.49|32.475|36.46|34.02|33.755|33.49|33.015|32.85|32.77|32.775|32.425|32.23|33.21|33.3|33.25|32.99|32.56|32|31.54|31.02|31.38|31.42||32.01|31.455|31.76|31.68|31.33|31.8396|32.45|32.6581|32.04|32.1||31.38|30.8|30.7681|31.58|32.28|31.93|32.5|32.56|32.9|32.85|33|33.33|33.05|32.91|32.41|32.74||32.9|31.96|31.9346|30.74|30.47|30.53|30.3|30.12|30.01|30.18|29.58|29.59|29.3|29.57|29.1|28.4|27.64|28.37|27.94|28.38|28.1|28.44|28.77|28.89|28.49|27.9|27.36|27.55|27.88|29.07|28.99|29.42|29.555|30.65|31.22|31.005|32.19|31.8|31.6|32.2498||32.4305|32.17|30.71|30.1|30.33|30.23|28.265|27.48|27.4|27.18|27.36|27.455|27.33|27.31|27.56|27.3|26.87|26.685|27.75|27.73|27.9|27.91|27.72|27.42|27.59|27.18|27.245|27.53||27.77|28.245|27.3|27.22|27.645|26.5|27.35|27.23|26.95|26.765|26.925|27.65|28.375|28.57|28.48|28.64|28.3245|28.44|28.48|28.15|27.51|27.1|27.14|27.61||28.16|28.23|28.44|28.02|28.56|28.315|27.045|26.725|27.6387||27.34|27.41|27.315|27.44||28.03|27.59|28.05|27.949|27.84|28.21
00335|39152|/equities/lkq|SnP500/R1000VALUE||39.425||39.58|39.49|40.39|38.635|37.9839|37.66|37.74|38.56|39.13|38.955|38.76|39.38|39.4|38.45|38.41|38.95|37.69|37.59|37.25|37.32|37.77|37.67|38.225|38.835|39.43|38.09|38.6|39.39|39.675|39.62|39.52|39.9071|39.41|39.2729|38.55|38.92|38.71|39.26|39.96|39.31|40.18|40.18|40.45|40.75|40.15|40.45|40.56|40.58|40.44|41.67|41.43|41.255|41.53|41.12|39.73|38.89|40.09|40.49|41.0773|41.8|41.67|41.74||42.02|42.19|42.3219|42.625|43.17|42.92|42.11|41.93|41.31|41.145|40.515|40.2|39.5|39.225|39.2793|39.42|39.64|40.39|40.17|39.85|40.2|42.02|42.25|40.97|40.43|40.6|40.62|45.52|45.7|45.28|45.405|46.64|46.27|45.41|44.405|44.035|42.81|41.78|41.71|42.17|41.59||42.24|42.195|41.98|41.92|41.78|41.69|41.82|42.445|41.85|41.71||41.34|40.85|40.9|41.5599|42.39|41.995|42.38|42.35|42.33|42.26|42.835|43.2|43.15|42.36|42.74|43.66||43.06|43.77|44.71|44.84|45.62|44.71|44.355|44.4|44.9|44.93|44.45|44.33|44.2|44.9017|44.76|44.06|43.65|44.06|43.89|44.18|44.03|43.8|43.32|46.755|49.5|49.31|48.97|48.995|48.9|50.13|49.93|50.56|51.23|51.96|52.06|51.52|52.68|52.84|53.145|53.525||53.68|53.33|52.44|53.005|53.18|53.07|52.32|51.75|51.715|51.795|51.91|52.1|52.32|51.805|51.9575|52.02|52.28|52.52|52.208|52.39|53.19|53|53.16|52.59|52.46|52.39|50.43|49.975||50.34|49.34|48.9799|48.405|49.23|48.12|47.62|47.71|47.14|46.62|47.695|47.76|47.685|47.88|47.71|47.83|47.96|48.47|48.78|48.405|47.65|47.37|47.45|47.46||47.845|47.22|47.05|47.54|47.75|47.29|46.755|47.3|48.22||48.109|48.2351|48.09|47.98||48.13|47.99|48.215|47.96|47.175|46.815
00336|7880|/equities/lockheed-martin|SnP500/R1000GROWTH/R1000VALUE||529.48||529.99|524.06|534.16|546|544.68|535.23|539.32|537.98|542.54|561.35|565|576.43|576.1499|566.8099|556.9999|561.4|547.17|548.81|549.33|551.6799|551.26|553.4|563.155|569.9799|573.93|582.18|608.34|618.95|613.3699|614.4799|613.01|614.62|611.99|604.55|607.29|607.14|610.7499|611.59|606.29|609|610|611.49|584.95|584.0734|582.53|583.75|581.16|581.75|573.5|567.525|569.54|568.11|577|572.4554|568.97|572.41|577.8525|578|572.11|575.92|578.73|572||569.09|568.57|568.73|562.1901|560.14|558.87|558.1801|559.9899|558.9|562.76|562.425|564.08|564.22|559.69|557.56|553.6107|553.685|552.17|549.48|562.6|561.12|549.12|547|538.46|529.46|528.64|526.69|519.59|501.77|476.13|479.54|480.86|476.775|469.19|467.25|464.9|465.77|461.39|462.6199|464.57|465||466.47|466.67|471.68|471.7499|468.88|468.1|471.62|475.69|469.8|467.4899||460.7|459.19|458.56|459.75|463.23|466.5834|470.75|475.29|469.79|468.85|470.16|470.52|470.36|462.94|456|466||468.66|469.68|469.9|469.12|468.77|467|468.32|467.4|471.11|472.345|470.62|468.76|468|466.81|463.4999|462.93|463.6|465.4|467.975|467.65|466|465.6|463.69|473.54|469.54|465.36|458.05|457.24|458.85|459.3001|457.9799|453.75|452.61|452.06|457|455.5732|455.98|454.1469|455.69|455.36||457.11|457.11|448.62|448.55|446.25|443.89|440.958|437.29|436.09|438.21|437.61|437.79|435.775|436.01|432.98|435.58|433.81|436.01|433.88|428.91|430.75|435.02|431.23|432.45|431.43|429.48|428.22|428.29||425.16|423.35|428.5|431.9|430.55|427.665|429.7516|430.29|429.02|424.37|428.895|431.77|433.72|431.85|432.03|433.4226|433.9427|443.2|459|460.825|460.85|459.98|462.79|466.27||463.38|457.8|459.655|458.61|458.69|460.11|463.95|464.1|462.05||453.5|451.825|451.0185|451.44||451.74|448.1|448.5499|448.59|447.26|444.545
00337|13083|/equities/loews-corporation|SnP500/R1000VALUE||87.42||87.45|86.755|86.9|86.27|85.36|84.68|84.19|84.59|83.89|83.4|83.59|83.67|84.56|83.5|82.81|83.33|78.41|79.2045|80.08|80.665|81.11|80.84|80.96|81.54|81.27|81.06|81.18|82.01|82.12|81.77|81.265|81.66|80.49|79.81|79.24|78.52|77.61|78.89|79.4|78.81|79.7499|79.84|79.205|79.3|78.92|78.66|78.74|78.94|79.09|79.885|79.82|79.7|79.44|78.935|78.175|79.315|80.87|81.245|81.1|82.33|82.63|82.34||82.1|81.918|81.81|81.03|81.51|80.62|79.55|79.15|79.285|79.73|79.04|78.615|77.74|77.34|78.11|78.01|77.55|77.57|77.45|78.5|79.51|80.455|80.665|81.06|83.54|80.34|79.685|78.6|78.59|78.56|79.68|81.11|79.89|78.43|77.91|77.41|77|75.68|75.32|74.93|74.34||75.43|75.01|75.54|75.82|75.28|75.96|77.46|77.99|76.87|76.86||76.27|75.27|74.13|74.72|74.98|75.14|75.6|75.69|75.26|75.665|76.07|76.77|76.93|75.38|74.3|75.02||74.78|75.78|76.17|76.62|77.89|77.8|77.49|77.48|77.6|78.1|78.165|77.74|78.14|78.1|78.225|76.54|76.79|76.8|75.68|75.91|76.02|77.07|76.84|76.86|76.91|75.69|74.265|73.67|73.75|74.95|74.47|74.59|75.26|76.525|76.8|76.83|77.81|77.585|78.04|78.19||78.55|78.1|77.25|77.36|77.68|77.89|77.84|77.74|77.56|76.99|76.18|76.3999|76.235|76|75.23|75.67|75.54|74.84|74.98|75.18|75.265|75.49|75.025|75.33|75.41|74.99|74.45|74.55||75.3|75.375|73.56|73.85|73.53|72.76|72.52|73|73.17|75.24|73.2|72.58|74|73.805|73.31|73.385|73.64|73.44|73.39|73.29|72.465|71.54|71.88|71.2||71.84|71.12|71.095|71.21|71.41|71.49|71.22|71.03|70.48||69.695|69.64|69.25|69.22||69.02|68.56|69.08|69.04|68.66|68.31
00338|10549|/equities/lowes-companies|SnP500/R1000GROWTH||274.1674||276.39|274.78|275.619|266.91|265.69|263.66|264.99|273.62|271.95|273.39|274.3|276.77|276.3|271.9|267.14|266.15|269.27|267.57|266.77|263.54|265.4398|265.065|271.19|271.18|272.3785|272.6077|273.42|282.7|282.3799|285.24|284.4|287.01|281.4|276.73|275.05|278.1|274.26|269.9099|270.46|272.3|272.9|274.16|271.275|268.71|266.73|266.6|268.09|262.46|261.55|262.28|261.97|259.49|258.13|257.41|252.2|247.84|248.38|245.74|247.46|246.35|245.84|249.435||249.06|250.7469|250.43|249.93|253.2|251.23|243.3236|242.7|245.87|243.54|242.16|242.94|239.645|236.79|234.75|237.75|236.81|243.34|244.21|240.99|240.52|248.27|248.99|242.38|240.98|242.52|238.68|239.09|241.98|241.4|241.031|246.97|245.63|241.01|235.09|238.06|229.98|220.91|217.1899|218.3|214.84||217|214.85|220.5|221.56|220.32|219.16|227.06|230.0099|230.1|228.365||229.2|227.23|225.75|227.4|226.985|218.53|218.39|218.23|220.195|219.65|218.33|221.02|221.42|216.75|214.62|216.8||218.27|221.85|225.43|231.8|231.08|233.05|234.98|237.32|235.1519|236.88|237.34|236.96|233.005|234.83|234.95|238.15|230.23|230.99|231.28|231.85|233.24|230.645|232.37|234.205|233.04|232.11|232.29|230.89|229.845|234.85|233.915|240.29|239.285|244.81|242.72|240.425|245.35|244.14|247.02|255.315||255.29|253.36|255.04|259.4617|262.49|261.34|252.42|248.2|246.33|247.25|247.8|248.55|244.47|242.16|243.99|244.15|242.47|243.025|245.29|245.09|241.39|241.44|239.49|234.23|233.09|231.29|228.1|226.43||228.94|228.61|227.17|227.81|230.94|222.31|223.59|222.3525|219.92|218.33|220.94|220.56|216.58|216.37|212.6958|213.01|212.72|215.3|218.76|220.37|221.56|220.22|221|220.6||221.06|220.86|220.56|217.525|217.42|214.325|213.33|216.9|222.6||223.98|223.42|223.36|223.695||225.08|224.44|224.733|226.33|227|227
00339|7965|/equities/centurylink|SnP500/R1000VALUE||7.53||7.73|7.89|8.0968|8.285|8.145|7.785|7.97|8.61|8.75|9.04|9.43|10.03|10.33|9.84|9.37|9.2|7.79|7.6356|7.06|6.735|6.83|6.62|6.58|6.55|6.4399|6.36|6.63|7.78|6.84|6.28|6.355|6.42|6.23|6.49|6.385|6.62|6.48|6.74|6.9799|6.84|6.885|7.2398|7.35|7.42|7.41|7.2|7.58|7.28|6.82|6.77|6.56|6.38|6.28|6.255|6.04|5.468|5.79|5.9|5.875|5.63|5.53|5.36||5.375|5.41|5.39|5.8|6.33|6.74|6.22|6.25|6.28|6.42|6.0788|5.968|5.8|5.135|5.47|5.85|6.68|7.83|5.3|2.86|3.32|4.2|3.15|3.44|1.99|1.77|1.68|1.68|1.5|1.44|1.4|1.42|1.35|1.33|1.27|1.2|1.18|1.08|1.09|1.08|1.04||1.09|1.11|1.11|1.11|1.05|1.04|1.06|1.1|1.16|1.15||1.09|1.15|1.18|1.24|1.29|1.24|1.27|1.3|1.33|1.35|1.29|1.31|1.3|1.32|1.3|1.29||1.32|1.3|1.3|1.31|1.335|1.33|1.32|1.36|1.37|1.32|1.36|1.36|1.31|1.36|1.365|1.44|1.3|1.26|1.25|1.29|1.26|1.29|1.38|1.43|1.39|1.34|1.36|1.37|1.39|1.42|1.42|1.46|1.4|1.48|1.41|1.36|1.44|1.43|1.46|1.58||1.62|1.61|1.68|1.73|1.8|1.8|1.79|1.75|1.65|1.62|1.64|1.75|1.766|1.88|1.83|1.78|1.78|1.8|1.74|1.665|1.67|1.63|1.56|1.526|1.56|1.57|1.59|1.61||1.61|1.67|1.715|1.75|1.8|1.55|1.54|1.52|1.38|1.34|1.32|1.3|1.31|1.38|1.43|1.5699|1.71|1.43|1.45|1.38|1.46|1.48|1.545|1.57||1.65|1.68|1.71|1.73|1.77|1.81|1.8|1.89|1.96||1.87|1.9|1.85|1.84||1.79|1.76|1.775|1.85|1.82|1.81
00340|39251|/equities/lyondellbasell-industries|SnP500/R1000GROWTH/R1000VALUE||83.46||83.5|83.93|85.25|84.25|83.23|82.58|82.74|83.465|83.315|83.725|83.8|85.11|85.85|86.45|87.56|88.2|85.4|86.37|88.79|87.71|88.16|87.58|87.84|88.5543|89.5|89.1515|89.8899|91.64|92.135|92.6283|93.03|93.095|93.8|95.27|95.26|94.8205|94.6|96.52|96.805|95.33|96.605|96.52|97.395|97.6|96.345|96.385|96.485|95.3|95.11|96.72|95.67|95.665|94.8|94.8|94.21|94.22|94.82|95.36|94.86|95.14|96.49|97.84||98.93|99.02|97.81|97.9399|99.36|98.5275|97.25|97.51|97.21|97.69|97.5955|98.47|97.5|96.735|97.33|97.32|96.66|98.09|97.11|93.14|96.35|100.26|100.4593|98.75|97.65|97.55|97.53|96.84|97.24|97.935|98.49|99.77|99.33|97.939|96.17|95.59|94.59|93.89|94.45|94.87|94.9136||95.71|95.2|96.75|96.99|96.44|95.98|97.65|97.725|95.35|96.02||95.65|94.04|95.535|95.93|98.25|96.33|96.02|96.765|95.73|95.4|95.285|97.93|99.55|97.61|98.115|99.96||98.63|98.49|99.4636|100.44|100.98|101.01|100.5|101.94|101.94|102.09|102.435|103.02|107.02|102.6099|100.49|99.77|100.505|100.77|101.42|102.82|102.55|100.995|100.81|100.96|101.13|100.82|100.57|100.28|100.09|102.63|103.35|103.79|104.86|105.49|105.27|105.03|106.69|106.14|104.35|102.25||103.3|102.98|101.96|101.31|101.85|102.74|102.49|100|101.138|101.2599|101.35|102.535|101.28|101.66|99.69|101.18|102.83|102.35|102.925|99.69|100.58|99.6|99.26|99.36|99.59|98.61|97.7|97.73||98.5784|97.635|95.5|95.82|97.64|95.42|95.15|95.03|95.01|93.85|93.48|94.79|95.83|95.98|95.37|96.36|95.43|94.87|95.875|94.155|93.77|93.48|92.85|94.49||95.82|94.74|94.96|95.895|97.17|96.99|97.72|97.75|97.02||95.7|96.5952|96.945|97.05||97.172|96.74|97.22|96.96|96.45|95.66
00341|8275|/equities/m-t-bank-corp|SnP500/R1000VALUE||222.75||224.225|221.59|225.7|221.518|218.92|214.75|214.69|215.67|216.19|213.955|216.5957|215.805|216.82|211.52|212.9|216.84|194.54|192.51|196.71|197.89|199.5|198.35|197.775|196.4|195.95|195.13|195.56|197.77|200.32|200.9399|190.41|190.23|186.91|185.98|179.54|180.54|179.185|178.53|178.97|172.82|175.88|177.26|178.33|177.61|176.08|175.59|178.165|180.635|180.25|180.19|177.61|175.98|173.45|169.34|167.67|166.72|169.15|169.67|170.86|171.04|171.35|173.285||172.38|171.53|170.91|167.9024|169.95|170.88|165.31|163.01|163.6736|164.82|163.58|163.13|160.81|161|164.88|163.1|162.94|164.42|163.4|161.72|164.17|173.44|175.18|174.99|175.095|175.4|176.44|174.14|173.93|171.27|169.5403|175|165.79|163.5|159.49|156.66|155.94|152.47|150.86|149.41|149.17||152.13|151.98|153.33|152.86|148.37|148.125|150.635|150.89|147.98|148.06||147.49|144.91|143.23|143.42|146.34|142.29|146.0199|147.1|147.19|147.23|149.23|151.6|151.86|148.19|146.275|151.38||151.425|153.45|153.69|153.655|155.76|154.72|155.391|156.65|155.33|154.85|154.94|152.91|151.33|150.26|149.29|148.77|147.88|148.06|145.87|147.4|148.93|148.25|148.07|147.67|146.06|143.42|140.98|140.1599|140.58|145.41|135.33|135.9399|137.83|141.92|141.855|139|141.21|141.69|142.4325|145.44||146.2081|144.85|143.3053|144.365|147.01|146.245|143.61|141.34|141.9299|142.31|143.6|146.79|144.29|144.2|145.2|145.425|143.7|144.38|142.48|138.09|140.6459|139.12|139.055|139.25|138.52|139.57|137.88|138.37||138.56|139.98|136.8|135.425|138.42|133.51|132.45|133.06|134.55|134.32|134.58|137.39|141.97|144.345|142.81|143.5|144.42|143.6899|143.87|142.5|140.325|133.62|132.08|132.925||135.99|135.99|137.415|137.51|138.17|139.37|137.31|138|140.27||138.895|138.56|139.02|139.292||138.015|136.44|139.19|139.84|142.4|145.95
00342|32359|/equities/macerich-co|SnP500/R2000VALUE||21.51||21.71|21.4|20.42|20.01|19.75|19.54|19.655|19.45|19.44|19.49|19.69|20.05|20.4|19.6|19.425|20.27|19.03|18.82|18.86|19.095|19.06|18.65|18.65|18.53|18.51|18.43|18.65|18.86|18.92|18.91|18.94|18.71|18.175|18.35|17.98|18.18|18.1|17.69|17.89|17.58|17.86|18.25|18.33|18.045|17.75|17.835|17.79|17.79|17.73|17.29|17.14|16.9|16.71|16.6|16.4005|15.98|15.66|15.45|15.5|15.74|15.565|15.9||16.12|15.81|15.905|15.96|15.875|15.77|15.23|14.99|15.03|14.98|15.1294|15.21|14.89|14.795|14.97|15.14|14.97|15.11|14.95|14.855|15.42|16.46|16.79|16.8|16.36|16.365|16.14|16.7|16.7|16.54|16.26|16.53|16.45|16.2|15.73|15.88|15.85|15.32|15.025|14.86|14.9||15.03|14.965|15.365|15.495|15.19|14.83|14.88|15.06|15.01|15.055||14.915|14.535|14.75|14.985|15.71|14.79|14.88|15.065|15.53|15.52|15.335|15.5|15.15|14.895|14.64|15.22||15.105|15.33|15.66|15.72|15.63|15.87|16.2171|16.89|16.525|15.69|15.74|16.14|15.85|15.41|14.725|14.31|13.845|13.78|15.435|16.06|15.765|15.515|16.11|16.39|15.765|15.485|15.605|16.02|15.98|16.29|16.27|16.295|15.94|16.39|16.4275|16.21|16.61|16.41|16.45|17.2||17.3|17.11|16.97|17.14|17.49|17.635|17.05|16.68|16.445|16.2|16.35|16.5|16.08|16.315|16.745|16.295|16.32|16.61|16.82|16.63|16.76|16.71|16.72|16.91|17.135|17.495|17.402|17.26||17.69|17.51|17.01|16.74|17.13|17.26|17.15|17.355|16.65|15.94|15.67|15.86|16.425|16.725|16.8|16.81|16.84|16.69|16.345|16.17|15.66|15.53|15.6|15.65||15.93|15.68|15.84|15.47|15.43|15.3|15.05|15.325|15.69||15.92|15.95|15.85|15.77||15.89|15.795|15.89|15.98|16.185|16.46
00343|8945|/equities/macys|SnP500/R2000VALUE||16.365||16.18|16.185|16.11|16.3599|15.08|15.19|15.33|15.5|15.605|15.66|15.35|15.27|15.935|16.37|16.64|16.11|15.35|15.3852|15.655|15.47|15.63|15.83|15.69|15.6|15.67|15.6601|15.925|16.3599|16.47|16.59|16.29|16.035|15.74|15.87|15.5481|15.5049|15.475|15.745|15.9|15.44|15.64|15.64|15.75|15.38|15.21|15.16|15.37|15.31|15.465|15.59|15.49|15.43|15.14|15.22|14.72|14.65|14.55|14.81|14.95|15.4|15.6675|15.825||15.87|15.8|15.575|15.72|16.03|16.035|15.64|15.99|17.97|18|17.77|17.015|16.16|16.145|16.1|15.71|15.785|15.84|15.7|15.26|16.42|17.44|17.53|17.43|17.12|16.68|16.66|16.695|16.97|16.69|16.65|16.91|16.965|17.05|17|19.61|19.71|19.16|19.305|19.7059|20.47||18.435|18.56|19.15|19.2|18.76|19.4|19.49|19.135|18.46|18.475||18.49|18.56|18.7543|19.405|19.29|18.865|18.74|18.682|18.82|19.02|18.725|19.67|19.605|19.53|20.14|20.7||20.49|20.18|20.62|20.105|19.665|19.725|19.64|19.93|20.1|20|19.6|19.45|19.23|19.89|19.86|19.61|19.13|18.55|18.575|18.64|18.605|18.545|18.99|19.34|18.935|19.19|19.19|19.29|19.12|19.644|19.815|20.45|20.21|19.82|19.57|18.6|19.1499|19.19|19.33|19.9||20.05|19.94|19.71|20.71|20.79|21.31|21.6|22.1|21.315|21.75|21.65|21.37|21.125|21.5|21.48|20.46|20.47|20.79|21.23|18.035|18.472|19.74|20.76|19.5799|19.68|19.165|19.17|19.38||19.685|19.81|19.365|19.0599|19.68|19.23|19.305|18.79|18.86|18.49|18.75|18.55|18.78|18.73|18.91|19.1|19.04|18.51|18.82|18.42|17.83|18.2|18.02|18.22||18.85|18.94|19.12|19.22|19.3|19.44|19.06|19.45|20.1999||20.38|20.4|20.38|20.39||20.115|20.14|20.3857|20.5|20.23|19.89
00344|8099|/equities/marathon-oil|SnP500/R1000VALUE||||||||29.37|29.0001|29.045|29.13|29.06|28.91|28.75|28.83|28.76|28.57|28.98|29.095|27.8104|27.8301|27.82|27.98|26.18|26.26|26.155|26.68|26.655|26.61|26.79|27.04|26.96|26.93|26.86|27.1211|27.98|28.335|28.58|28.285|28.69|29.4|29.02|28.54|28.23|27.75|26.74|26.54|26.35|27.56|28.23|28.06|28.18|28.12|27.79|27.4099|26.72|26.34|26.135|26.25|26.67|26.91|27.36|27.6|28.0751|28.2||28.74|29.045|28.29|28.67|28.99|28.11|27.87|28|28.31|28.57|28.23|28.2|27.81|27.57|27.91|27.44|27.376|27.285|26.79|26.55|27.2|28.3301|28.27|27.72|27.99|28.04|28.22|28.24|28.165|28.69|29.37|29.74|29.485|28.99|28.99|28.74|28.7|28.2|28.26|28.2|28.71||29|29.04|28.95|28.99|28.73|28.9|28.855|28.98|28.07|27.96||27.77|27.51|27.73|27.96|28.68|28.38|28.48|28.12|28.02|28.07|28.2|29.02|29|29.03|29.35|26.57||26.055|26.2|26.13|26.53|26.53|26.36|26.62|26.6|26.67|26.9|27.4|27.225|27.16|27.23|27.025|26.53|27.04|26.8192|27.8|27.95|27.94|27.82|27.7399|27.86|27.9|27.975|27.86|28.565|28.825|29.33|30.06|29.81|29.72|29.75|29.81|29.775|29.69|29.52|28.87|28.68||28.39|27.72|27.82|27.75|27.32|27.395|27.2852|27.1099|26.7|26.6989|26.29|26|25.19|25.03|24.86|24.86|24.7681|24.585|24.69|24.71|24.355|24.6075|24.55|24.26|23.95|24.4|23.855|23.42||23.55|23.36|22.67|22.71|22.99|22.87|22.89|22.75|22.8|22.425|22.725|23.17|23.54|23.58|23.22|23.25|23.14|22.71|22.58|22.469|22.28|22.32|22.56|23.265||23.515|23.08|23.18|23.79|23.91|24.505|25.16|25.03|24.78||24.53|24.7633|25.15|25.3||25.0212|24.76|25.1|24.89|25.1415|24.42
00345|13947|/equities/marathon-petroleum-corp.|SnP500/R1000VALUE||156.55||158.99|157.945|160|160.655|161.61|159.45|161.1|160.19|160.01|159.86|159.2|156.43|156.14|154|155.7|156.97|152.4|146.3799|147.48|146.63|146.44|150.67|151.54|154.61|154.72|158.63|158.57|159.04|159.22|159.7778|158.8|159.8|163.87|166.85|167.2345|163.43|171.02|174.46|177.64|175.625|166.87|166.8799|164.2|164.94|168.57|165.685|166.6167|166.43|164.98|168.05|167.02|163.97|166.09|165.81|161.88|163.59|164.9|167.71|170.1|172.86|176.775|175.65||177.48|171.53|171.95|172.9|177.572|175.53|173.17|174.49|178.43|180.44|182.36|182|179.62|175.89|178.36|176.41|174.881|173.28|173.63|162.71|171.59|179.46|183.31|179.47|173.96|173.1|172.57|167.73|166.31|167.69|166.88|168.25|172.48|167.99|168.66|165.67|165.95|163.8|166.6|171.78|174.52||175|177.94|175.58|174.96|177.28|176.29|175.49|174.61|175.49|177.21||175.5|172.23|171.17|172.1|176.32|175.17|176.11|178.17|176.84|176.91|175.94|176.54|177.53|175.32|178.99|180.64||178.92|177.93|177.9|178.925|180.43|181.05|175.68|173.65|175.59|180.25|184.7218|183.82|182.75|184.24|184.77|184.56|183.81|184.06|196.98|201.36|198.8534|200.39|199.46|199.79|199.37|198.58|203.06|205.605|207.68|210.8|214|213.8376|215.24|217.995|219.74|221.11|218.85|218.59|211.54|205.49||202.05|198.1|200.89|203.015|200.62|199.89|198.37|196.75|195.06|195.1185|192.265|189.82|182.95|181.63|181.18|180.23|177.36|177.99|175.97|174.33|170|171.57|174.16|175.29|170.47|167.98|166.37|168.81||172.18|172.5|171.6777|170.9|171.7|170.6908|171.3899|169.92|173.325|171.57|168.43|169.23|171.42|170.18|160.94|160.83|157.97|155.54|154.905|154.52|153.08|152.35|154.765|160.015||158.91|156|155.9|156.125|156.34|155.98|162.31|159.99|152.41||149.72|149.5|151.92|153.14||154.18|155.11|156.2799|153.84|153.0675|149.5
00346|8328|/equities/marsh---mclennan|SnP500/R1000GROWTH/R1000VALUE||235.5||235.2094|233.48|231|228.27|225.145|222.575|223.67|224.57|222.83|225.87|226.44|227|226.78|226.88|225.3899|229.62|221.995|221.55|220.7|221.35|222.85|224.25|223.47|223.82|223.66|225.34|222.31|223.56|229.36|232.3|228.52|230|228|225.54|228.76|227.485|224.31|221.38|222.36|223.39|223.24|224.465|224.28|225.3332|225.33|225.13|224.3238|224.82|223.81|226.25|229.49|231.23|232.255|230.37|230.93|231.345|232.22|231.59|229.95|232.32|231.91|230.13||227.7|227.7927|228.47|226.72|225.43|226.5|225.6|224.64|224.59|223.37|222.12|222.43|221.25|218.48|220.58|220.655|219.73|222.04|220.5555|227.29|227.6299|224.61|223.64|223.2|219.9774|219.807|219.82|220.55|221.585|220.17|220.95|219.505|221.71|220.12|219.5|219.71|217.39|215.01|214.7|215.51|213.96||213.28|212.127|211.99|211.96|211.825|211.05|216.33|216.89|215.2925|215.26||213.213|212|209.62|210.46|210.95|210.12|210.465|211|209.085|209|208.659|208.07|207.76|205.45|203.39|207.36||208.55|210.4|211.53|210.31|210.45|210.13|209.83|206.81|205.98|206.42|206.44|204.97|205|203.82|201.53|199.84|200.06|201.26|199.99|198.94|200.9|201.675|201.51|203.01|203.93|203.13|206.5|198.05|198.11|200.18|200.33|201.235|203.96|205.52|205.86|206.28|205.31|204.64|205.09|205.55||206.74|205.75|204.59|204|206.7399|207.22|207.73|207.75|207.83|209.19|209.2|207.95|207.74|206.01|205.675|204.98|203.96|203|201.99|202.66|205.99|206.18|203.82|204.55|204.6699|204.52|202.13|201.61||201.93|202|197.82|198|198|197.92|196.89|196.785|194.78|193.515|195.5|193.81|195.71|193.14|192.91|193.035|192.38|199.6|200.01|199.53|200.32|198.665|198.93|197.13||196.44|193.99|192.59|191.14|191.69|192.43|193.46|191.8534|190.88||189.64|189.7925|188.6|187.69||188.1|187.102|187.84|190.6|190.5|188.765
00347|20299|/equities/martin-marietta-materials-inc|SnP500/R1000VALUE||600.66||603.9099|603.18|610.32|599.345|593.73|585.5|584.1942|585.92|589.52|606.97|610.25|614.02|626.11|624.11|622.45|633.23|587.13|582.82|596.42|601.53|610.335|584.26|579.9099|580.28|571.945|564.3254|575.36|580.41|582.645|578.935|571.47|572.65|553.09|545.97|539.7|534.23|524.93|521.985|528.91|524.425|532.47|538.18|539.81|544.2015|555.84|543.69|548.2|548.09|555.875|550.52|543.27|537.06|532.22|523.335|517.25|508.91|511.53|509.95|514.71|512.5443|523.29|531.86||536.355|527.37|522.21|540.2|564.21|563.55|545.45|544.347|540.15|536.31|542.22|542.79|535.2893|533.04|533.7625|541.13|549.73|554.8975|555.18|562.85|578|594.95|603.32|595.79|579.53|572.98|559.36|563.6865|571.24|569.91|566.59|572.6|573.36|579.05|562.2534|564.75|556.89|546.35|534.38|542.15|537.4||539.11|534.84|544.61|547.59|544.45|536.94|539.05|549.7|544.78|556.24||572.522|575.56|566.93|569.715|565.69|551.4724|555.55|555.6426|558.8|559.37|563.42|571.34|572.427|568.78|568.5|580.105||579.87|578.08|579.05|581.96|584.055|586.3964|611.38|615.97|608.765|613.255|613.57|604|599.955|604.455|602.62|598.655|595.71|603.38|606.415|607.99|606.4|600.41|598.65|597.23|588.93|594.4|596.95|600.05|601.9|619.49|606.78|611.24|611.02|621.87|626.67|622.275|620.78|612.84|603.18|616.5||615.11|615|610.56|608.125|608.16|613.56|606.42|604.25|602.59|608.53|608.19|608.95|603.53|597.79|612|617.0798|612.11|610.73|605|590.02|580.785|567.77|559.2|557.2|550.84|549.68|537.19|538.92||550.79|543.025|545.05|529.61|541.81|527.15|526.445|527.66|515.54|514.72|522.21|515.64|516.22|520.21|513.38|505.462|505.29|503.78|506.68|510.81|506.11|503.32|496.485|498.84||500.13|499.37|500.935|497.73|496.69|491.02|489.4|487.07|495.715||500.91|500.54|499.89|499.88||496.54|494.29|493.9|496.815|492.355|499.305
00348|8184|/equities/masco-corp|SnP500/R1000VALUE||81.2||81.48|81.75|83.06|79.43|78.49|77.19|76.88|78.24|79.455|79.585|79.91|80.84|81.83|82.035|80.95|81.39|81.79|81.62|81.23|81.02|81.11|82.43|82.7|82.89|83.1|82.915|83.445|85.89|86.2|85.865|85.94|86.7|85.06|83.89|83.96|84.145|83.6|82.91|83.55|83.48|83.79|84.69|84.045|84.37|83.63|83.145|83.08|83.37|82.92|83.555|83.49|82.365|81.29|80.49|79.13|78.12|78.66|78|78.96|78.49|78.29|80.23||80|79.79|79.58|80.5|81.91|80.74|78.53|78.66|77.25|77.22|76.97|76.79|76.015|74.77|73.11|73.205|73.2|75.16|75.21|74.48|75.1983|78.86|79.54|78.96|77.87|77.775|76.83|71.88|72.37|73.26|73.94|75.69|74.26|74.33|71.44|71.14|69.62|66.75|66.2|65.97|64.91||65.48|65.09|67.41|67.4|66.46|66.41|68.5|68.795|68.38|69.34||69.99|69.6|70.04|70.57|69.98|67.21|67.23|66.41|68.25|67.9|68.79|70.435|69.93|68.62|67.41|69.595||69.505|69.13|69.74|70.01|70.55|70.56|72.15|72.665|71.47|72.8|72.42|72.17|70.73|70.825|70.645|71.3|69.36|70.08|70.015|70.41|70.31|70.32|71.5|73.2|72.99|72.89|73.77|73.26|72.74|74.565|73.565|74.39|75.33|77.33|77.54|77.25|78.92|78.53|77.23|78.9||78.94|78.005|77.04|77.26|78.35|78.85|76.3|75.44|74.57|74.55|75.15|75.62|76.24|76.66|78.27|77.96|77.28|77.95|78.29|77.635|77.06|77.335|76.73|75.39|75.34|74.89|74.04|74.075||73.79|74.12|73.58|73.43|73.29|74.2|76.43|70.82|68.8|68.48|69.05|69.145|68.67|69.085|68.39|67.545|67.2|67.48|68.905|69.45|68.45|68.26|67.52|67.49||68.6|68.31|68.24|67.32|66.88|65.37|64.8989|65.81|67.25||67.41|67.44|67.6|67.39||67.69|68.06|68.61|68.51|69.04|69.66
00349|7864|/equities/mastercard-cl-a|SnP500/R1000GROWTH||535.7699||533.62|530.6499|528.25|521.705|520.12|522.5|522.65|523.49|523.39|522.36|530.5|530.9|534.025|528.84|524.03|523|508.15|510|510.55|527.8999|516.45|511.39|510.8599|514.73|513.34|514.7199|514.55|518.82|518|517.045|515.4025|509.88|508.79|502.92|500.7234|500.7499|497.53|498.53|499.05|497.0875|495.91|498.03|494.99|496|493.625|489.9|493.245|497.69|493.53|501.13|501.8|501.74|498.32|496.85|492.88|489.11|488.33|489.21|480.44|484.16|486.17|486.69||485.74|481.92|476.41|475.5|470.53|470.34|470.91|469.09|469.67|470.15|470.26|469|460.54|459.64|458.46|458.8|456.27|456.92|455.45|461.295|466.75|467.5|474|448.73|442.92|440.7825|437.7022|435.86|448.74|448.85|451.24|455.43|451.52|447.1584|444.4|442.23|437.77|437.41|447.58|450.61|449.95||449.285|444.76|442.465|448.3|448.7|454.6771|460.305|463.07|455.3|454.4808||451.2|449.34|444.9588|445.15|452.5|449.25|450.17|453|449.78|447.565|444.88|445|447.34|444.19|444.555|450.625||454.45|458.05|462.5|460.3899|462.22|461.685|464.93|458.6|458.98|458.72|458.58|456.025|455.11|453.3|450.4999|445.26|444.655|448.98|457.72|461.59|464.82|464|468.15|462.98|460.74|459.86|461.91|463.41|463.38|471|469.52|470.3482|474.385|478.89|479.68|479.31|481.96|483.3|480.41|483.28||482.43|482.16|480|482.32|488.89|490|488.45|484.61|480.82|478.46|482|476.16|474.37|469.37|471.62|473.27|473.62|469.2435|476.63|477.5|478.39|479.14|475|475.075|475.1672|472.5|459.595|455.85||474.17|472.105|465.45|461.88|459.4|458.985|460.75|462.235|460.56|461.3674|463.84|461.14|462|446.215|440.96|439.89|438.63|440.925|440.6|440.94|437.07|431.22|430.3793|429.73||431.11|431.79|429.47|423.7|422.08|422.76|423.45|421.34|424.28||428.35|428.36|425.0125|425.715||427.165|423.9|427.61|426.6799|425.09|419.26
00350|7917|/equities/mattel-inc|SnP500/R1000GROWTH||19.095||18.9|19.085|19.45|18.705|18.545|18.52|18.57|18.7|19.185|19.18|19.18|19.38|19.74|19.92|19.5|20.43|20.3|20.285|20.48|20.595|20.44|20.07|19.785|19.3|18.75|18.11|18.38|19.07|19.07|18.72|18.875|19.115|19.18|19.46|19.41|19.35|19.41|19.37|19.425|19.02|19.2|19.2|19.1|19.28|19.26|19.17|19.395|19.37|19.355|19.8|19.595|19.345|19.28|19.145|18.54|18.5|18.99|19.05|18.76|18.82|18.865|18.99||19.25|19.41|19.515|19.59|19.72|19.56|19.375|19.345|19.15|19.355|19.54|19.49|19.275|18.925|19.01|19.11|19.055|19.2997|19.03|18.595|19.03|19.555|19.74|19.675|19.34|19.29|19.185|19.16|18.549|19.53|16.52|16.96|17.02|17.03|16.8975|16.985|16.85|16.32|16.24|16.41|16.33||16.39|16.355|16.33|16.46|16.51|16.55|17.23|17.83|17.91|17.2||17.27|17.3|17.25|17.35|17.6553|17.41|17.655|17.8|17.795|17.715|17.88|17.965|17.81|17.63|17.71|17.735||17.69|17.8801|18.25|18.36|18.69|18.695|18.89|19.145|19.08|18.98|18.9|19.04|18.94|18.99|18.93|18.75|18.53|18.36|18.52|18.65|18.54|19.13|20.07|18.93|18.65|18.25|18.185|18.17|18.2|18.63|18.615|18.86|18.97|19.47|19.54|19.58|19.81|19.725|19.655|19.875||19.83|19.76|19.47|19.49|19.7|19.785|19.88|19.945|19.505|19.7|20.21|20.48|20.3|20.245|19.8499|19.79|19.645|19.43|19.59|19.72|19.88|19.855|19.65|19.71|19.865|19.92|19.71|19.545||19.505|19.49|19.295|18.89|19.245|19.01|19.34|18.87|18.715|18.675|19.19|18.355|18.34|18.475|18.4|18.67|18.19|17.89|18.02|18.04|17.91|17.71|17.655|18.166||18.545|18.515|18.47|18.5075|18.5|18.34|18.39|18.6|19.11||19.225|19.15|19.16|19.185||19.21|19.075|19.345|19.565|19.37|19.16
00351|7924|/equities/mccormick---co|SnP500/R1000VALUE||78.6981||78.82|78.1|78.455|78.785|78.27|77.255|75.59|74.75|74.74|76.1|76.6776|77.47|77.81|77.98|77.285|79.19|78.88|79.02|78.95|78.77|78.335|78.74|78.94|79.005|79.5301|79.45|79.07|80.105|80.58|81.275|81.67|82.54|81.08|80.43|80.045|80.12|79.72|80.04|80.7972|81.68|83.52|84.81|83.22|84.29|83.6|84.04|83.81|83.755|83.29|84|84.71|85.24|85.49|83.97|83.27|83.56|84.495|83.835|83.58|83.48|82.68|81.88||80.11|80.09|80.15|79.8|80.1|79.38|79.18|79.26|78.34|78.58|77.47|78.18|78.78|77.43|77.49|77.97|78.05|78.69|78.11|79.37|79.31|78.145|77.9|77.21|76.815|76.22|76.44|74.41|74.34|73.78|74.64|75.39|75.29|73.395|73.59|72.214|71.78|71.67|70.25|70.68|70.925||70.62|70.67|72.3|71.06|72.11|67.99|69.76|70.13|69.75|69.1||69.68|69.53|67.925|68.98|70.31|69.24|68.4|69.3|69.48|68.66|71.2|72.85|72.54|71.14|71.298|72.16||72.65|73.93|74.005|74.65|74.59|74.69|75.44|75.15|76.3|76.7575|76.21|75.78|76.84|76.58|75.95|76.145|75.73|75.765|76.47|76.35|76.05|76.9|76|75.22|75.36|74.18|72.95|72.39|72.465|72.59|73.19|74.9|75.38|76.03|76.34|75.98|77.04|78.22|78.41|76.97||77.46|77.77|77.75|70.94|70.12|69.71|70.54|69.57|69.17|68.43|68.86|70.14|70.5|70|68.92|68.68|69.495|69.16|68.53|68.725|69.05|68.24|68.1|68.5|68.71|67.83|68.36|68.2||66.74|66.42|65.555|66.41|66.09|66|66.21|67.355|67.89|67.3899|68.94|68.71|69.1428|69.87|69.36|69.33|69.52|67|66.91|65.1|65.38|65.109|65.52|66.34||66.538|66.305|67.35|67.72|67.53|68.45|68.89|70.07|69.98||68.635|68.5|68.33|68.645||69.13|68.07|68.06|68.405|67.78|68.19
00352|8014|/equities/mckesson-corp|SnP500/R1000GROWTH/R1000VALUE||630.71||631.4|625.53|628.99|632.59|629.73|622.7|617.95|617.51|614.115|623.03|628.26|624.265|627.425|618.58|616.505|549.78|529.5|528.22|526.91|509.785|501.93|510.55|511.32|508.59|509.53|508.77|509.65|512|511.74|512.06|513.47|522.63|511|510.73|508.42|502.68|495.99|488.56|485.5|493.73|497.71|498.77|494.42|489.02|483.08|483.26|488.46|512.56|509.8|515.43|516.33|521|526.54|522.5399|513.39|510.99|515.07|515.945|519.21|562|577.93|576.85||562.41|561.16|558.0975|554.5799|555|562.5|564.98|559|550.655|550.84|549.6|555.15|558|556.72|554.31|549.9899|577.5|625.17|625.75|627.95|637.51|631.37|621.07|616.15|607.34|603.17|600.47|591.4|592.5|584.93|587.96|585.36|587.085|584.15|587.075|582.27|586.41|588.38|592.79|591.81|587.9||584.89|586.13|594.0399|592.82|600.21|606.96|612.17|609.5737|606.3199|605.33||604.145|598.75|592.33|592.405|590|591.31|592.12|591.8|587.23|579.83|574.7|574.51|570.59|564.93|560.09|557.68||563.86|564.215|560.68|565|566.155|564.87|558.42|555.63|556.74|563.36|560.49|556.46|566.005|546.63|534.63|530|533.8|535.095|539.19|543.25|544.81|542.3|537.145|532.86|533.22|525.83|528.42|532|531.21|529.41|527.99|530.51|538.0399|533.29|537.26|541.28|543|541.91|536.93|538.26||540|539.99|538.3|534.32|535.9|535.085|535.77|535.8944|536.68|533.91|530.9|533.34|531.45|527.13|528.46|529.42|531.46|537.26|535.01|531.24|524.6|524.02|524.69|522.82|516.97|515.18|509.09|517.77||512.48|508.8|506.0318|507.03|500.4647|504.31|510.725|519.7499|515.575|510.94|508.09|503.8054|507.21|490.225|488.33|487.96|486.43|488.01|486.78|490.1282|494.3|494.7625|494.76|489.77||489.73|489.07|485.905|483.12|482.63|479.46|481.7585|485.22|473.42||464.35|461.7126|458|456.52||456.95|453.08|450.16|449.72|448.43|440.81
00353|7857|/equities/medtronic|SnP500/R1000VALUE||86.75||86.9|86.56|86.83|86.3|85.13|84.98|86.4799|88.72|87.57|88.15|88.26|88.82|88.82|88.69|89.5|92.03|89.69|90.518|91|89.93|91.8|91.43|91.3498|91.6|92.6799|92.39|91.3355|92.05|92.25|90.15|90.24|90.5|90.06|89.59|89.44|88.44|88.555|87.98|88.285|89.2365|89.69|90.35|90.1|90.0187|89.5728|90.3991|90.29|90.05|89.59|89.945|88.51|90.237|90.24|90.519|90.555|90.67|91.12|91.15|90.535|91.18|91.49|89.355||88.6|88.94|89.14|89.72|90.13|88.5|89.235|87.57|87.7|85.29|84.74|84.03|81.86|82.365|82.06|82.4|82.62|82.74|81.68|81.81|81.89|81.09|80.99|81|80.39|79.45|81.46|80.36|79.655|80.08|81.67|83.63|81.56|78.2|78.01|78.66|78.205|77.09|76.99|77.6|77.93||77.745|77.5|79.38|79.27|80.07|80.23|81.24|81.98|81.705|80.35||80.345|80.5|81.54|82|82.93|83.04|83.95|84.22|82.965|83.18|83.38|82.47|81.48|81.395|81.9401|82.74||82.3457|84.1099|85.9|85.29|85.85|86.17|85.72|84.89|84.61|83.845|83.06|82.78|82.02|82.28|82.56|81.92|81.73|81.73|80.68|81.1197|79.85|80.35|80.83|81.34|80.9|79.64|79.3|79.85|80.49|81.5|81.79|83.06|83.29|83.83|84.35|84.679|85.4|85.73|86.91|87.18||87.73|87.03|83.865|83.4|83.86|83.99|84.18|84.145|84.06|84.01|84.71|86.35|86.09|85.63|86.265|86.43|85.8|85.84|85.11|83.845|83.765|83.8273|84.175|85.56|85.95|85.87|86.53|87.22||85.7373|85.01|84.345|85|85.325|86.155|86.756|88.25|87.84|87.78|88.135|88.54|89.18|87.56|87.48|86.6|85.83|86.32|87.36|87.365|86.705|87.14|86.82|87.18||88.73|87.28|87.527|88.04|86.72|85.01|84.215|83.78|83.79||82.9|83.0399|82.49|82.52||82.74|82.1|81.88|82.78|83.48|83.29
00354|7947|/equities/metlife-inc|SnP500/R1000VALUE||88.68||89.05|87.88|87.64|86.79|85.425|83.25|83.01|83.79|83.81|83.48|82.86|82.57|83.15|81.56|83.28|83.91|78.88|78.89|79.725|79.17|83.95|83.64|83.67|84.55|84.49|84.61|85.05|85.53|85.955|86.03|86.33|86.945|85.965|85.97|84.95|85.07|83.76|83.985|84.26|81.81|82.89|82.345|82.72|82.99|81.97|81.32|81.75|81.85|81.0376|81.39|79.63|78.535|77.45|76.37|75.56|74.83|75.72|75.67|76.95|78.11|78.53|77.82||77.7|76.87|76.1|75.39|75.32|75.07|73.89|73.06|73.18|73.53|73.08|72.46|71.48|70.72|70.98|70.18|69.94|70.2|69.26|69.1|74.765|79.34|77.5|77.12|76.24|76.4|76.68|75.78|75.43|75.33|75.74|76.9|76.89|75.69|74.92|73.78|72.48|71.65|70.58|70.23|70.18||70.995|70.25|71.03|71.27|71.31|71.325|72.1|72.5|71.395|70.98||70.085|69.43|68.595|68.84|69.75|69.925|70.38|70.71|70.66|70.63|71.435|72.495|73.21|71.23|70.8|72.55||72.71|72.645|73.71|73.4|74.45|74.26|74.01|73.8|73.36|73.23|72.91|72.855|71.97|71.865|71.22|70.76|72.64|72.71|71.79|71.745|71.66|72.76|72.76|72.6|72.4325|71.31|70.15|69.68|69.64|71.67|71.32|71.62|72.34|74.17|74.005|73.815|74.675|74.03|74.01|74.17||74.395|73.97|73.375|73.47|73.9|74.01|73.56|73|72.67|72.59|72.66|72.895|72.11|71.74|72.49|72.13|71.42|71.165|70.055|70.09|70.1175|69.8|69.29|69.5|69.875|69.52|69.02|69.337||69.87|69.955|68.9|68.71|69.23|67.67|66.94|67.43|66.42|66.19|66.34|67.29|71|70.905|70.89|70.88|70.42|70.19|70.08|70.05|69.04|67.88|68.56|68.35||69.99|69.5199|69.69|69.26|69.745|68.935|68.35|67.61|67.675||66.4839|66.42|66.23|66.3||66.36|65.765|66.5474|66.725|66.7|67.085
00355|20210|/equities/mettler-toledo-international-inc|SnP500/R1000GROWTH||1256.5601||1249.78|1233.1899|1264.87|1226.095|1197.87|1175.0699|1176.04|1191.51|1237.1899|1255|1266.48|1270.0925|1311.7|1363.75|1417|1431.46|1390.08|1371.54|1387.73|1304.15|1317.03|1300|1308.52|1305.0601|1320.15|1354.14|1356.83|1372.7|1379.375|1430.365|1455.995|1486.76|1459.46|1463.3925|1454.21|1471.7946|1461.4399|1469.25|1477.9|1488.75|1521.01|1495.74|1500|1515.63|1492.92|1440.98|1446.34|1413.78|1429.34|1447.73|1422.88|1402.8101|1402.46|1387.46|1381.73|1388.91|1401.92|1397.05|1399.8051|1390.17|1401.855|1434.545||1445.11|1446.999|1439.74|1423.95|1444|1446.5601|1444.51|1438.62|1447.22|1434.8799|1434.78|1435.41|1428.76|1423.09|1394.48|1401.89|1397.86|1402.98|1417.865|1411.4301|1487.6|1546.9301|1545.88|1513.88|1460|1460|1434.35|1405.46|1410.08|1374.76|1375.0699|1391.1|1392.89|1385.26|1363.15|1382.98|1364.88|1325.8199|1331.535|1358.4399|1358.47||1374.65|1379.83|1405.46|1434.75|1424.95|1429.28|1451.0699|1468.51|1469.64|1470.725||1483.62|1456.73|1466.845|1479.13|1462.395|1446.17|1445.0601|1441.47|1459.99|1453.75|1418.38|1410.14|1405.0699|1402.51|1440.89|1486.5699||1486.455|1498.48|1533|1523.41|1529.78|1535.86|1533.34|1524.61|1501.4301|1505.01|1514.8199|1295.36|1264.4233|1267.91|1253.799|1272.9|1265.745|1271.9|1251.99|1258.49|1255.1851|1236.505|1258.45|1247.53|1215.51|1202.3|1206.115|1235.28|1242.72|1277.3199|1304.73|1326|1320.8149|1338.15|1314.25|1303.1949|1340|1345.825|1335.49|1345.04||1342.4399|1339.62|1326.37|1338.65|1343.83|1345.9399|1305.0699|1315|1326.96|1331.86|1307.99|1310.97|1304.9301|1321.6899|1364.59|1359.98|1318.02|1298.61|1300.01|1271.295|1254.3199|1252.46|1221.78|1215|1212.975|1200.545|1196.71|1196.5699||1202.509|1200.71|1184.6|1180|1194.16|1240.8|1230.67|1218.1949|1223.9399|1205.45|1220.75|1224.21|1240.09|1239.1801|1231.12|1237.98|1218|1232.5601|1229.37|1219.22|1202.36|1187.8|1192.11|1187.95||1205|1194.72|1177.01|1185.55|1166.745|1168.575|1151.4301|1201.16|1230.26||1223.17|1231.13|1227.38|1224.52||1220.33|1219.58|1220.64|1204.09|1205|1224.74
00356|7862|/equities/mgm-mirage|SnP500/R1000VALUE||38.46||38.06|38.19|38.37|38.22|38.08|37.55|37.29|37.66|37.57|38.59|38.2|36.945|37.08|37.53|38.415|38.335|36.53|37.36|37.97|39.155|42.07|42.535|41.91|40.82|40.28|40.31|40.66|41.19|41.44|40.605|39.98|40.37|40.29|40.23|40.04|40.34|40.3859|41.64|40.47|39.6902|39.755|39|39.78|40.16|38.575|37.86|38.3|37.6|37.7499|38.23|37.94|37.227|36.89|37.315|35.99|35.45|35.09|35.65|36.03|36.93|37.31|37.37||37.68|37.87|37.94|38.24|39.29|39.26|39.7|40.02|40.1|40.09|39.65|39.41|38.57|38.375|37.87|37.74|37.96|37.5795|35.95|34.51|36.62|40.35|43.99|43.5|43.15|42.22|42.78|43.78|43.8|45.54|45.56|46.88|47.26|46.975|46.43|46.56|46.08|44.0099|44.3|43.74|43.3||43.98|43.0547|44.67|44.55|43.4|42.54|42.49|42.585|42.205|42.245||40.73|40.43|40.27|40.62|41.7|40.84|40.955|40.72|40.7|40.46|40.28|40.47|40.19|38.965|38.73|40.07||39.82|40.4247|40.73|41.4299|41.44|41.91|42.14|41.86|41.77|41.33|40.95|40.9676|40.645|41.09|41.74|41.64|43.5|40.41|41.3|42|42.38|42.56|43.28|43.13|43.05|42.745|42.76|43.05|43.06|43.95|44.14|45.02|45.49|46.621|47.1099|46.64|47.45|47.24|47.125|48.245||47.55|47.12|46.59|44.8201|44.95|45.34|44.785|44.48|44.445|43.485|43.53|43.11|43.28|43.05|43.62|43.1|42.58|42.68|42.75|43.09|43.36|42.29|42.32|42.86|43.2|42.97|42.65|42.61||42.905|43.445|44.45|45.96|47.53|46.86|46.5|44.98|45.3922|44.795|45.225|44.73|44.53|43.9|43.94|43.94|44.1|43.66|43.34|43.54|43.26|42.9|41.94|42.495||43.62|43.75|44.835|45.33|45.91|45.355|44.505|44.83|45.9059||45.23|45.575|44.99|44.82||44.82|44.67|45.08|45.305|43.95|44.6
00357|20151|/equities/mid-america-apartment-communities|SnP500/R1000VALUE||165.92||166.12|163.67|163.29|161.22|159.38|158.09|158.31|158.6|158.51|161.43|162.43|160.89|161.26|160.41|155.37|157.7|155.03|152.2|152.59|154.69|152.665|154.1|155.59|156.55|157.91|157.17|154.97|155|154.79|153.94|154.99|154.34|154.29|153.55|153.825|153.62|154.675|153.89|154.85|156.9|157.29|159.705|159.52|160.07|162.2|163.735|163.71|164.42|164.565|165.5225|166.415|166.29|167.39|166.295|165.55|164.81|165.95|161.505|161.25|164.42|165.14|164.88||162.61|162.03|161.82|160.643|158.52|157.18|155.2176|153.625|153.4435|153.94|153.94|154.75|153.89|153.97|154.65|153.455|153.4|154.19|150.75|149|152.025|147.35|141.84|143.945|144.04|143.4125|145.46|144.6421|145.725|145.47|145.5|147.935|144.58|143.01|141.7|142.18|143.52|140.18|139.92|139.68|140.22||141.14|142.26|142.44|142.63|140.645|140.54|143.4|143.84|141.16|140.94||141.49|140.2|139.45|139.67|140|138.64|139.35|136.94|137.11|136.87|137.23|135.36|133.84|130.6|128.87|134.33||133.74|135.85|137.77|137.22|137.97|137.92|138.185|138.95|137.33|136.88|136.94|136.455|135.92|138.2|137.03|134.545|131.72|132|131.82|131.67|129.775|128.3062|128.845|128.75|128.21|126.3699|125.695|126.83|126.225|129.45|130.2|133.96|133.85|136.39|133.44|127.6415|130.22|128.67|128.065|131.625||132.34|132.06|130.31|131.65|133.16|133.92|132.12|130.65|130.8426|131.04|131.7|133.44|134.845|136.05|135.12|132.79|130.68|130.03|129.56|127.71|127.21|127.29|125.96|126.325|127.48|128.47|127.955|129.69||130.115|129.58|125.73|123.5|126.46|124.95|126.01|125.93|126.05|126.8|129.02|128.15|131.02|131.21|131.73|132.38|135.61|137.3|136.92|137.34|135.995|133.73|135.83|136.29||136.24|134.14|133.25|133.305|133.955|132.93|133.92|134.8514|136.19||136.3|136.65|134.97|134.51||134.39|133.88|135.1|136.42|135.67|137.59
00358|39172|/equities/mohawk-industries|SnP500/R1000VALUE||141.2999||142.88|143.474|146.93|139.69|139.45|136.67|137.17|140.285|142.08|142.97|144.44|144.725|148.295|148.575|147|148.19|140.51|137.98|136.865|135.61|138.1|133.0083|135.315|139.11|152.89|153.72|155.56|164.289|161.43|160.75|162.94|162.4|158.52|157.915|157.75|159.61|157.355|155.22|161.38|160|160.34|160.71|161.38|159.8|157.8|157.03|158.77|160.52|159.15|160.17|160|157.66|158.52|156.7|150.555|149.51|150.175|151.87|152.06|151.285|151.31|155.25||155.375|155.82|155.465|154.1999|159.49|157.77|150.42|150.58|150.035|150.09|148.4599|147.39|147.575|148|146.14|147.59|146.78|149.6|149.92|149.57|153.065|163.99|164.055|163.84|163.59|162.865|136.75|129.47|128.38|129.44|131.87|136.4|133.32|132.96|129.3|126.4|121.62|113.96|111.83|111.92|110.17||111.5|111.3|114.165|113.91|108.24|108.53|112.13|113.95|113.09|112.14||113.3099|113.4|112.54|115.525|119.3|116.985|118.35|114.97|117.47|117.98|120.54|122.68|122.08|118.71|116.105|116.74||116.88|117.82|119.57|119.6|120.64|121.12|123.11|126.62|123.33|122.83|120.22|119.78|118.3|118.58|118.565|120.47|116.5|120.33|118.48|119.62|120.49|110.93|113.39|114.22|110.7|109.62|110.18|110.4125|111.76|114.91|116.955|120.58|121.36|125.505|124.8|123.51|128.39|126.59|126.83|130.81||131.19|129.03|127.34|127.755|126.78|127.32|124.035|121.07|120.36|118.73|121.22|123.08|121.755|121.69|122.79|122.735|120.17|122.59|123.265|122.515|119.325|117.64|115.9|115.51|115.21|114.98|114.29|115.055||117.11|118.36|117.08|115.92|117.8|111.8|111.36|110.18|108.14|108.27|110.055|110.07|106.54|104.4726|103.455|101.18|99.59|98.85|101.87|102.5|100.45|100.835|100.87|101.52||107.24|105.79|107.24|105.79|107.12|104.665|101.52|103.44|105.5||105.16|105.02|105.48|103.675||103.935|104.02|105.235|105.2|105.52|107.625
00359|8063|/equities/molson-coors|SnP500/R1000VALUE||62.43||62.065|61.55|62.22|60.9199|60.85|60.96|61.725|62.82|62.99|64.29|64.04|61.96|61.52|60.555|58.12|58|56|55.91|55.19|55.89|56.1775|56.2|56.45|56.275|56.15|56.125|56.16|56.4|56.5|56.46|56.29|55.45|55.04|54.885|54.67|55.01|54.545|56.03|56.29|56.2199|57.37|57.75|57.835|57.08|55.4|54.91|55.315|55.54|55.81|56.23|56.37|56.46|55.7|55.705|54.395|54.74|56.185|56.595|56.3|56.28|57.52|57.88||54.1|53.92|53.785|54.12|54.42|53.97|53.76|54.24|54.11|54.25|53.75|53.79|53.15|54.77|53.43|53.07|53.21|54.96|55.18|53.44|53.29|53.45|53.52|53.44|53.99|54.92|54.32|53.44|53.2|52.74|53.045|54.19|54.22|52.61|51.79|51.61|51.44|50.47|50.59|50.19|50.54||51.19|50.72|51.26|50.92|50.82|50.93|51.29|51.83|51.77|50.81||50.39|50.235|50.25|50.92|51.55|51.6891|52.28|52.94|53.17|53|53.34|54.9|55.08|53.42|53.97|54.115||54.265|54.625|55.32|55.545|56.8|57.58|57.64|58.39|58.95|59.38|59.424|58.87|58.97|58.43|58.29|58.71|58.79|58.56|62.94|64.19|63.275|63.89|64.18|64.82|65.235|64.735|64.325|64.35|64.8|66.87|67.67|68.15|67.82|69.18|67.34|67.59|68.43|68.33|68.25|67.51||67.78|67.715|68.24|67.79|67.645|67.44|68.1|68.01|67.81|67.57|66.55|66.51|66.37|66.62|64.73|64.1|63.71|63.67|62.525|62.59|62.98|63|63.26|63.2|63.03|62.85|63.335|63.41||62.28|62.425|62.15|62.74|62.13|60.24|60.31|60.48|62.04|61.71|63.12|63.195|63.37|63.57|63.475|63.4999|62.9|62.635|62.89|63.07|63.07|63.36|63.4|63.71||64.01|63.77|63.67|62.815|62.3|61.9399|62.15|62.41|62.41||61.39|61.345|61.4|61.495||62.08|61.87|62.08|62.6|62.53|62.63
00360|8946|/equities/moodys-corp|SnP500/R1000GROWTH/R1000VALUE||502.63||503.945|501.21|494.76|483.2275|479.42|478.47|472.36|473.6489|479.71|487.4395|483.015|480.105|480.695|479.345|466.59|476.515|462.2|458.57|459.54|459.7745|463.27|463.87|468|469.705|470.69|473.055|475.44|489.155|489.01|494.2|490.36|489.31|480.19|475.29|473.43|474.21|471.7|464|469.59|472|474.51|476.91|476.685|477.25|477.93|480.8013|479.54|494.01|495.1|492.48|489|485.31|486.43|482.37|479.89|481.89|486.01|487.07|486.87|486.79|486.26|490.18||488.17|486.56|488.64|485.395|483.21|483.555|480.71|476.84|474.54|471.94|467.92|469.78|467.025|466.9169|465|465.3|461.085|461.9699|455.6|452.86|461.89|461.77|462.66|459.05|452|452.62|447.3226|452.59|457.67|450.37|451.38|457.24|458.24|452.6|449.575|451.19|443.79|437.32|437.3|434.135|432.78||427.345|426.61|427.59|424.83|420.7|424.25|427.68|428.7941|423.6|423.99||420.86|413.04|408.39|411.92|416.4|403.57|402.96|406.86|411.49|410.25|407.41|401.89|398.71|399.75|404.47|409.865||411.51|415.66|417.75|415.2695|414.22|414.34|414.49|414.0498|402.43|402.7675|404.04|402.13|396.71|394.54|387.96|382.94|377.65|377.61|374.18|378|378.99|380.93|382.5|383.675|380.47|376.37|379.97|378.38|375.235|384.61|382.05|386.72|391.73|401.06|398.305|393.79|402.379|394.11|395.28|398.16||395.54|396|392|388.305|398|395.79|390.79|389.79|389.165|385.89|391.98|391.27|390.77|386.7491|393.2|394.48|389.605|384.89|384.5|383.65|383.84|381.38|379.71|386.995|386.53|384.23|377.02|376.06||375.54|375.71|371.63|385.81|407.62|405.34|400.615|406.3|398.28|399.31|403.17|402.54|399.36|397.27|391.39|392.73|392.78|392.085|390.07|390.435|388.13|384.45|383.7|381.94||380|376.82|376.67|375.115|376.64|376.535|378.59|379.905|388.58||393.45|392.25|390.91|389.34||389.455|386.28|393.67|393.09|391.55|393.09
00361|8056|/equities/morgan-stanley|SnP500/R1000VALUE||132.73||132.43|131.79|136.24|135.67|135.575|133.65|134.09|135.505|134.4|134.91|134.65|133.82|133.99|130.52|131.55|133.52|117.9|117.45|118.024|117.91|119.32|120.09|119.68|120|119.34|118.74|118.61|120.69|121.12|120.355|121.45|116.06|112.44|111.475|109.03|109.365|108.21|108.92|108.08|104.7|105.395|105.19|104.4|105.14|104.79|102.805|102.88|102.53|102.53|101.43|101.01|100.82|100.19|98.74|97.69|97.14|98.43|99.02|100.8|101.3|101.32|103.255||103.81|102.92|102.7|102.852|103.05|102.58|100.98|101.23|101.63|102.04|101.5|101.205|100.59|96.795|95.22|95.12|95.04|95.33|93.84|93.37|99.02|103.9899|104.32|104.12|104.57|105.89|104.185|104|104.1699|103.225|104.715|107.63|107.71|109.11|106.53|105.82|105.29|103.51|102.895|101.27|100.106||100.6|99.795|99.38|97.32|96.34|97.68|98.34|97.66|97.36|98.03||97.6899|97.19|95.52|95.55|97.89|96.46|96.83|97.68|97.45|97.605|97.55|98.16|97.96|97.81|97.7|99.46||99.91|100.56|102.52|103.25|100.89|100.3|100.41|100.98|100.1799|98.97|98.99|98.26|96.05|95.93|94.91|94.42|92.92|92.48|91.83|92.81|93.31|93.65|94.07|94.05|92.66|91.62|91.11|91.44|91.1|89.13|86.81|91.8|92.89|94.14|93.4|93.29|94.735|94.3|93.77|94.44||94.73|93.54|91.91|92.5499|93.86|94.36|91.482|89.09|88.7|89.3461|89.4|90.24|87.7589|87.25|88.32|87.12|87.95|91.14|91.235|86.79|86.64|86.09|86.45|87.3366|87.25|86.735|85.48|86.49||86.79|86.23|84.96|85.86|87.64|86.03|86.23|86.39|86.55|86.58|87.67|88.17|88.745|88.07|87.95|88.5|88.42|88.3|86.85|86.77|85.589|84.98|85.14|88.16||91.895|90.95|91.97|92.835|93.83|93.93|93.135|93.2|94.15||93.77|93.9501|93.69|93.02||93.66|92.66|92.31|92.36|91.6725|91.84
00362|8278|/equities/mosaic-company|SnP500/R1000VALUE||26.81||25.98|26.025|26.44|26.25|26.14|25.591|25.78|26.46|26.97|26.4|26.775|27.81|28.29|28.08|28.55|28.83|28.2849|29.2|27.29|27.48|27.4|27.39|27.32|27.41|26.8099|26.6|26.47|26.3871|26.55|25.97|26.215|26.09|26.31|26.63|26.85|26.08|25.86|26.96|27.24|26.915|27.72|27.27|27.135|27.53|26.9989|26.02|26.42|25.76|26.555|26.995|26.34|25.95|26|26.47|25.39|24.935|25|25.68|26.5|27.51|27.77|28.28||28.82|29.18|28.93|29.02|29.23|28.55|27.965|28.29|27.97|28.44|27.93|28.45|28.05|28.465|27.625|27.13|27.265|27.98|27.23|26.95|28.35|29.94|30.355|29.7|29.57|29.76|29.629|29.065|29.15|29.85|29.9|30.745|30.77|29.805|28.95|28.65|28.28|27|27.26|27.4|27.58||28.15|28.315|29|29.87|29.86|29.64|29.475|29.275|28.31|27.96||27.63|27.16|27.51|28.27|28.88|28.34|28.855|28.89|29.35|29.875|30.29|31.2|30.97|30.445|31.08|31.395||31.31|32.1|32.29|30.94|30.91|30.9|30.89|30.28|30.24|29.995|30.1498|30.11|29.81|30.1|29.285|29.48|29.74|31.42|31.66|31.06|30.39|30.49|30.54|30.82|31.01|31.075|30.86|30.94|30.835|31.648|32.03|32.66|33.175|33.32|33.435|33.08|33|32.59|32.88|32.9096||32.565|32.02|31.3|31.75|32.14|32.49|32.45|32.205|32.6|32.17|31.99|32.23|31.76|31.94|32.25|32.54|31.785|31.91|31.69|31.86|31.27|31.595|31.94|31.86|32.118|32.51|30.54|30.5||30.585|30.6|29.82|30.52|30.825|30.485|30.37|30.64|30.56|30.45|30.95|31.38|31.76|32.17|32.23|32.33|32.42|32.52|33|32.31|32.3|32.15|32.06|32.535||33.7055|33.79|34.09|35.315|35.495|36.03|37|37.295|36.995||36.06|36.73|36.69|36.6||36.93|36.49|37.63|38.3|37.71|37.3
00363|276|/equities/motorola-inc|SnP500/R1000VALUE||503.62||502.19|498|502.025|502.46|496.2712|493.52|489.94|494.38|494.52|498.78|499.81|501.7493|507.82|506.72|471.61|479.78|462.955|460.54|456.64|453.95|458.395|460.88|465.73|466.99|468.2499|472.36|476.1405|478.5|476.82|480.2799|476.83|477.89|475.97|469.01|467.45|467.89|458.91|452.515|450.54|449.58|450.24|449.87|450.95|448.06|451.3|452|450.54|447.47|442.89|440.92|440.41|444.38|445.21|442.38|441.22|436.55|442.44|440.39|439.0665|437.35|440.44|448.98||443.88|439.14|436.45|433.51|433.28|430.76|427.4203|429.32|426.87|423.26|423.47|424.55|419.57|417.43|414.03|413.28|412.88|412.64|411.9|410.7675|410.67|403.53|400.9|402.56|397.75|395.85|395.0448|395.355|399.6196|396.28|396.85|395.72|396.035|398.88|394.6|394.5|392.8002|392.52|392.34|391.495|387.18||388.33|388.17|389.08|389.87|387.97|387.37|391.65|390.9|386.34|385.67||384.63|382.915|376.055|381.6|380.79|377.04|373.97|373.75|370.8|372.01|369.49|366.495|365.16|361.09|360.3599|364.69||365.82|369.84|372.01|370.62|368.46|369.59|367.81|366.84|362.99|364.47|364.0629|360.58|361.68|358.2|355.26|356.17|337.01|340.0749|347.07|349.08|349.28|349.68|346.8999|350.09|347.86|341.07|342.59|343.17|341.585|347.63|347.55|351.62|350.09|353.155|354.14|352.64|355.32|354.1399|354.1988|354.43||355.39|353.53|350.1008|349.13|351.33|349.74|347.21|347.13|347.0826|344.67|344.63|344.85|340.8|338.12|337.38|338.295|339.63|335.6799|335.8|335.88|334.68|332.11|328.78|332.4|333.61|332.76|325.985|326.07||324.16|325.11|320.11|321.76|330.8|333|330.39|328.915|326.955|326.61|329.99|325.21|326.59|328.08|328.23|329.2699|330.84|330.93|329.54|328.15|328.06|321.04|317.87|317.15||316.34|316.03|315.115|312.8533|313.02|312.185|314.29|314.235|314.48||313.89|311.9771|311.1299|310.95||312.4144|310.945|313.71|316.31|315.04|315.05
00364|6395|/equities/nasdaq-omx-group|SnP500/R1000VALUE||83.77||83.5|83.04|82.39|81.35|81.13|81.08|80.34|79.89|78.93|80.7692|80.35|79.94|80.4078|79.73|78.29|79.2706|76.255|74.96|74.91|75.4299|76.705|76.435|75.89|75.68|75.58|74.49|74.455|74.87|74.93|74.53|73.99|73.6|72.85|72.4094|72.68|72.77|72.59|72.15|73.4|73.09|73.13|73.4|73.12|73.1|73.48|73.935|73.87|74.875|74.68|74.36|73.6287|73.55|73.69|73.04|72.68|72.19|72.21|72.54|73.65|73.74|74.168|71.91||72.14|71.75|71.33|71.16|70.8|70.98|70.6375|70.48|70.19|70.08|69.84|69.97|69.5|68.97|68.41|68.17|68.095|67.6|66.93|66.29|67.32|68.53|69.45|70.01|68.4|67.66|67.77|63.39|63.45|63.25|63.02|63.51|63.6|63.61|63.205|63.1199|62.71|61.66|61.025|60.86|60.45||60.6|60.3393|60.57|60.57|60.57|60.105|60.17|61.1|60.33|59.3||59.26|59.08|58.9|59.7|59.79|59.1597|59.625|59.34|59.79|59.882|59.49|59.33|59.7|60.15|60.045|62.045||62.5|62.59|62.71|62.86|62.9|62.79|62.72|61.59|61|61.748|60.71|60.34|60.48|62.22|61.68|61.16|60.21|60.505|60.14|60.87|60.63|60.38|61.57|61.51|61.32|60.565|60.5|60.72|60.5|62.32|62.82|63.35|63.6|64.25|62.485|62.06|62.4|61.99|61.81|63.04||63.52|63.08|62.845|61.82|62.28|63.05|61.52|62.56|60.71|59.855|59.5499|59.83|60.53|60.41|60.5488|59.21|57.93|58.46|57.125|56.675|56.68|56.6425|56.48|56.63|56.87|56.81|56.06|55.6||55.81|56.31|56.19|56.235|57.38|57.345|57.18|57.055|56.455|56.39|57.41|57.74|60.72|58.61|58.5|58.71|58.59|58.86|58.82|58.45|57.979|56.89|56.45|57.34||57.005|57.1|56.935|56.67|56.745|56.195|56.53|56.78|58||58.345|58.365|58.02|57.7||57.145|56.12|56.175|55.78|55.56|55.64
00365|101919|/equities/navient-cor|SnP500/R2000VALUE||15.81||15.46|15.48|15.895|15.48|15.12|15.025|14.895|15.28|15.355|15.35|15.68|15.53|15.63|15.27|15.74|15.9|14.295|14.23|14.43|15.21|16.15|15.39|15.67|15.54|15.34|15.33|15.37|15.72|15.855|15.92|15.955|15.745|15.745|15.74|15.6|15.75|15.8|15.93|15.7|15.336|15.49|15.61|15.7|15.65|15.315|15.36|15.97|16.09|16.17|16.39|16.44|16.11|15.87|16.021|15.63|14.84|15.54|15.91|16.075|16.27|16.53|16.76||16.965|16.505|16.375|16.15|16.33|16.2|15.63|15.675|15.62|15.53|15.72|15.58|15.485|14.83|14.86|14.725|14.725|14.779|14.55|14.74|15.385|16.45|16.74|16.525|16.135|16.03|15.83|15.765|15.65|15.525|15.48|15.865|15.85|15.76|15.35|15.08|14.87|14.185|14.3|14.53|14.4709||14.56|14.54|14.65|14.64|14.29|14.3|14.51|14.855|14.675|14.505||14.44|14.295|14.49|14.67|14.55|14.34|14.5|14.46|14.73|14.86|15.11|15.29|15.465|15.12|14.8|15.17||15.18|15.34|15.475|15.5188|15.48|15.585|15.7|15.83|15.95|15.99|15.57|15.625|15.51|15.97|16.185|16|15.62|15.49|15.46|15.84|15.975|15.965|16.27|16.795|16.74|16.56|16.57|16.595|16.28|16.595|16.6|16.83|16.91|17.28|17.2453|17.05|17.56|17.4994|16.89|17.4||17.555|17.26|17.3|17.205|17.1|17.125|17.03|16.6|16.57|16.63|16.915|16.935|16.78|16.68|16.74|16.735|16.495|16.545|16.585|16.48|16.32|16.14|16.3|16.44|16.55|16.215|16.17|16.525||16.51|16.57|16.23|16.17|16.71|16.195|16.155|16.03|16.335|16.145|16.355|17.2|17.865|18.365|18.21|18.21|18.04|17.87|17.78|17.73|17.16|17.06|17.25|17.315||17.685|17.505|17.625|18.0005|18.1701|18.45|18.34|18.335|18.74||18.93|18.94|19.12|19.245||19.44|19.25|19.13|19.09|19.36|19.68
00366|6440|/equities/network-appliance-inc|SnP500/R1000GROWTH/R1000VALUE||124.2||129.08|129.96|126.3|135.4462|128.04|123.52|122.29|119.86|118.24|119.105|122.025|122.55|124.29|125.015|123.06|121.5|116.86|116.665|117.66|118.205|120.62|122.33|120.815|120.7|120.08|121.2|124.115|126.9799|127.37|127.75|126.5234|128.25|127.8|127.36|126.945|127.5|126.66|124.74|123.91|123.45|124.18|123.73|123.68|124.685|125.04|123.4|123.74|123.16|122.27|122.01|121.27|120.32|118.07|118.12|117.28|115.85|115.3|116.23|117.57|118.53|119.25|122.74||121.11|126.11|133.65|133.3|133.7545|133.55|134.37|133.86|132.1|131.95|131.44|131.58|127.739|126.54|124.03|122.81|119.38|119.875|118.86|116.03|120.58|128.12|127.21|126.5|126.94|126.9|127.4692|129.04|129.34|128.89|126.91|128.56|129.78|131.64|131.4|132.04|134.97|135.01|132.935|131.05|130.05||130.565|130.65|131.02|130.18|129.36|128.51|128.07|128.34|128.51|130.87||129.65|127.3|127.16|127.63|127.97|125.78|122.91|121.53|122.22|122.3|119.72|119.16|121.4758|118.68|118.06|118.36||116.01|115.95|114.22|113.12|112.475|110.815|110.81|110.9|109.47|109.29|109.11|109.73|109.52|108.81|108.1|104.73|102.4|102.63|103.23|102.745|102.045|101.48|101.33|99.85|98.7648|100.74|101.89|103.33|102.785|103.62|103.99|104.955|103.42|106.9|106.07|105.46|108.82|106.89|104.75|105.49||105.7699|105.55|105.7847|105.58|105.28|105.54|104.45|103.405|103.06|102.42|103.21|103.2|103.96|103.36|105.7999|105.79|106.3696|103.7|107.51|112.48|89.66|88.38|87.94|88.12|87.58|86.5909|85.05|85.93||87.505|88.58|88.26|89.1|90.95|90.34|89.49|87.98|87.885|87.675|88.38|87.67|88.65|89.75|88.51|89.265|89.33|89.49|88.91|88.935|88.07|86.495|85.76|86.22||87.553|87.415|86.93|86.32|86.015|86.5|86.6|86.99|87.31||88.54|88.76|89.67|89.66||89.99|89.63|90.69|90.66|89.99|89.15
00367|8345|/equities/newell-rubber|SnP500/R1000VALUE||9.72||9.64|9.58|9.72|9.225|8.965|9.395|8.935|8.91|8.975|9.32|9.28|9.36|9.5|9.27|9.25|9.285|9.01|8.98|9|8.91|9.05|9.39|9.675|9.125|7.515|7.53|7.72|7.99|7.92|7.75|7.74|7.595|7.56|7.62|7.66|7.69|7.4|7.425|7.53|7.44|7.61|7.745|7.735|7.78|7.54|7.12|7.31|7.51|7.49|7.63|7.5|7.82|7.965|7.88|7.45|7.32|7.14|7.55|7.66|7.81|7.7|7.29||7.29|7.3288|7.32|7.26|7.595|7.54|7.45|7.5|7.415|7.45|7.5|7.38|7.15|7.15|7.13|7.42|7.42|7.82|8.09|8.18|8.305|8.685|8.85|8.88|9.04|8.96|6.47|6.46|6.449|6.43|6.535|6.83|6.875|6.75|6.35|6.27|6.125|5.74|6.11|6.21|6.28||6.35|6.36|6.475|6.44|6.37|6.41|6.675|6.79|6.765|6.68||6.855|7.01|7.05|7.485|7.85|7.42|7.4|7.4|7.5|7.53|7.66|7.86|7.76|7.565|7.57|7.995||7.96|7.96|8.25|8.345|8.36|8.34|8.45|8.82|8.74|8.38|8.25|8.28|8.11|8.06|7.86|7.93|7.92|8.015|8.025|8.18|8.17|7.005|7.16|7.24|7.03|6.94|6.99|7.06|7.07|7.3|7.34|7.48|7.415|7.67|7.475|7.48|7.77|7.66|7.8|8.07||8.06|7.92|7.83|7.85|7.75|7.92|7.81|7.685|8.07|8.25|7.7846|7.88|7.735|7.92|7.92|7.74|7.5475|7.67|7.605|7.64|7.61|7.37|7.43|7.255|7.55|7.72|7.95|7.98||7.85|8.02|7.68|7.49|7.4|8.2|8.5|8.16|8.285|8.23|8.435|8.51|8.7102|8.675|8.775|8.76|8.59|8.545|8.7655|8.54|8.195|8.195|8.215|8.42||8.955|8.905|9.0357|9.09|8.7|8.6|8.43|8.64|8.95||8.905|8.83|8.82|8.77||8.8|8.73|8.82|8.88|8.71|9.1
00368|8150|/equities/newmont-mining|SnP500/R1000VALUE||42.32||42.635|42.45|42.46|43.79|43.54|43.09|43.19|42.435|41.31|41.2|41.91|42|43.49|45.27|45.37|44.65|46.13|45.89|46.01|46.45|47.58|49.11|48.87|48.92|56.4|58.625|58.72|58.71|57.9639|57.03|57.319|55.785|54.87|54.6|53.55|52.79|52.95|53.0875|53.835|53.63|54.71|54.99|53.79|55.38|55.99|56.3|56.09|55.675|54.69|54.35|54.93|53.42|53.77|54.25|53.26|51.06|51.34|51.38|52.36|52.65|52.2|52.63||53.88|53.47|52.24|52.77|52.71|52.395|51.65|52.03|52.07|51.39|50.34|49.48|49.38|49.32|49.14|48.095|48.005|48.28|48.19|47.51|50.7196|50.135|49.355|47.645|47.29|47.17|46.43|48.32|47.43|47.34|47.36|48.56|48.97|48.61|48.155|48.02|47.21|45.82|44.33|44.345|44.67||43.67|42.2927|42.54|42.36|42.17|41.72|42.56|43.105|42.95|43.1||41.95|41.17|41.08|41.17|41.81|40.85|41.32|41.2391|42.55|41.12|41.0102|42.12|42.24|42.2076|42|42.88||42.08|41.98|43.75|44.3301|44.59|43.96|43.31|43.415|43.19|42.86|43.75|42.97|41.83|41.72|41.84|41.46|41.37|41.78|41.63|42.92|43.39|43.91|38.745|37.81|38.28|39.21|39.21|38.99|38.44|38.96|41.3|39.47|39.27|40.78|40.14|39.9201|38.21|37.42|37|37.08||36.365|35.28|34.74|34.74|34.53|35.53|34.69|34.16|34.65|34.06|34.57|34.63|34.5|35.46|34.35|34.23|34.28|34.305|33.63|32.335|31.49|30.06|30.27|30.82|31.475|33.19|33.48|33.8||33.63|33.4|32.15|32.86|33.685|33.24|33.59|33.765|33.74|33.945|34.88|35.61|35.43|34.81|34.65|34.61|35.01|36.39|35.43|35.1273|34.69|34.84|35.24|37.2||38.515|38.09|38.6784|39.68|40.49|40.87|40.15|40.24|41.735||41.57|42.42|42.6|42.47||42.81|41.8782|41.99|42.37|41.2|41.18
00369|13065|/equities/news-corporation|SnP500/R1000VALUE||32.235||32.18|32.21|32.41|32.45|32.295|32.02|31.82|31.93|32.445|31.89|32.39|32.38|32.64|32.75|31.385|31.05|29.855|29.55|29.18|29.23|29.61|29.2|28.34|27.97|27.8|27.91|28.05|28.2|28.05|28.06|28.02|28.19|27.525|27.54|27.69|27.785|27.48|27.545|27.805|27.5|27.82|28.11|28.025|28.165|27.9|28.19|28.11|27.91|27.9|28.35|28.22|27.875|27.43|27.47|27.275|27.45|27.89|27.89|28.31|28.36|28.66|29.25||29.46|29.39|29.3|29.22|29.59|29.35|29.01|28.86|29.02|28.9|28.66|28.7|28.605|28.65|29.05|28.95|27.835|27.35|27.07|26.66|27.59|28.93|28.69|28.74|28.68|28.51|28.55|29.03|29.11|28.765|28.77|28.99|29.345|29.37|28.54|28.9|28.865|28.75|28.73|28.61|28.49||28.68|28.455|28.715|28.85|28.79|28.79|28.73|28.405|28.26|27.83||27.76|27.65|27.755|28.02|28.42|28|27.84|28.19|28.515|28.5|28.135|28.15|27.9|27.715|27.51|27.67||27.55|27.47|27.14|27.2|27.24|27.16|27.34|26.87|26.485|26.385|25.92|25.8|25.13|25.67|25.6043|25.33|24.865|24.87|24.97|25.31|25.05|25.27|25.535|25.51|25.3|25.0075|25.3699|25.09|24.99|25.49|25.61|25.88|26.21|26.81|26.73|26.64|26.99|26.57|26.63|27.04||27.42|27.35|27.19|27.01|27.18|27.25|26.87|26.8|26.72|27.27|27.33|27.415|27.66|27.91|27.65|27.43|27.13|27.03|27.68|27.97|28.06|27.59|27.67|27.74|27.7|27.66|27.38|27.525||27.77|27.86|27.32|26.98|27.52|27.345|28.92|25.82|25.71|25.46|25.76|25.72|26|26.05|26.159|25.94|26.04|25.73|25.59|25.27|25.02|24.7|24.765|25.34||25.66|25.4|25.505|25.69|25.815|25.83|25.6|25.735|25.7||26|25.97|25.765|25.33||25.015|24.84|25.015|24.9|24.63|24.595
00370|13795|/equities/news-corp.|SnP500/R1000VALUE||29.47||29.41|29.52|29.67|29.895|29.62|29.21|28.84|28.88|29.35|29.16|29.58|29.505|29.99|30.035|29.34|29.13|27.945|27.72|27.43|27.375|27.74|27.375|26.63|26.2|26.055|26.2|26.43|26.59|26.51|26.58|26.62|26.74|26.105|26.12|26.32|26.44|26.08|26.165|26.445|26.18|26.485|26.73|26.72|26.77|26.54|26.76|26.71|26.57|26.6|26.96|26.87|26.595|26.18|26.26|26.045|26.29|26.775|26.82|27.18|27.23|27.6|28.19||28.36|28.29|28.48|28.14|28.46|28.265|27.93|27.79|27.93|27.82|27.63|27.68|27.6|27.665|27.83|27.955|26.935|26.48|26.16|25.95|26.965|27.805|27.75|27.83|27.8|27.64|27.645|28.03|28.2|27.87|27.845|28.13|28.49|28.62|27.93|28.09|28.03|27.9|27.88|27.77|27.65||27.83|27.645|27.86|27.94|27.92|27.99|27.89|27.53|27.13|27.22||27.12|27.08|27.155|27.45|27.74|27.45|27.25|27.61|27.92|27.915|27.45|27.47|27.21|26.96|26.74|26.94||26.8|26.66|26.33|26.455|26.44|26.41|26.535|26.055|25.66|25.555|25.07|24.92|24.31|24.83|24.63|24.525|24.065|24.1|24.23|24.515|24.32|24.52|24.72|24.725|24.535|24.11|24.35|24.36|24.255|24.75|24.79|25.03|25.4|25.96|25.92|25.805|26.14|25.765|25.795|26.21||26.53|26.475|26.3487|26.115|26.24|26.25|25.96|25.805|25.77|26.31|26.28|26.47|26.695|27.2|26.59|26.36|26.135|25.95|26.46|26.88|26.95|26.49|26.455|26.46|26.5825|26.54|26.5|26.385||26.59|26.69|26.12|25.87|26.315|26.185|28|24.75|24.695|24.62|24.8|24.78|25.015|25.07|25.11|24.955|25.05|24.755|24.555|24.32|24.055|23.665|23.725|24.23||24.55|24.27|24.4|24.57|24.67|24.655|24.425|24.52|24.45||24.81|24.77|24.585|24.165||23.895|23.74|23.91|23.8|23.47|23.48
00371|13091|/equities/nextera-energy-inc|SnP500/R1000VALUE||78.99||79.38|77.78|77.1|77.54|77.51|77.5|77.32|76.67|76.69|76.18|75.035|75.8|77.15|77.19|75.09|74.98|78.785|78.82|79.455|79.8461|79.89|80.7|83.84|83.13|84.545|86|84.23|84.96|84.41|84.63|84.635|84.05|83.19|81.88|82.56|81.1|81.8073|83.55|84.08|86.1|85.59|85.75|84.95|84.839|84.6|85.21|85.27|84.935|83.755|83.8|84.99|85|85.56|84.73|83.97|83.565|82.39|81.24|81.19|82.14|81.54|81.1798||80.735|80.18|80.13|80.6362|81.07|80.32|79.94|79.99|79.79|79.57|78.79|77.81|78.58|78.5|77.61|78.03|78.23|78.76|78.4|79|80.56|78.42|76.88|74.525|74.67|74.9899|75.67|75.75|73.015|74.15|72.36|72.36|72.25|72.29|74.4|76.7|75.21|73.13|72.99|72.58|72.35||71.91|70.595|71.63|73.31|74.39|73.61|73.74|74.2559|73.69|72.89||70.59|73.4|73.54|73.72|73.95|75.32|77.055|77|77.7699|77.33|77.79|79.75|80.47|78.26|76.9|78.255||77.1025|75.96|77.18|76.96|76.19|76.55|77.41|77.19|75.61|74.67|75.21|74.73|72.89|72.04|71.3|70.28|69.015|68.86|67.485|67.91|67.3|67.12|67.1|67.17|65.485|64.9|64.39|63.92|62.58|64.33|64.31|64.79|64.24|65.8562|64.92|64.355|63.975|62.99|63.34|64.045||64.26|63.855|62.91|62.64|62.49|63.385|62.41|61.385|61.135|60.13|60.24|60.37|58|58.14|58.16|56.47|56.91|56.505|55.07|55.62|55.86|55.72|55.985|55.9255|57.46|57.075|57.335|57.315||57.42|57.66|56.065|57.14|57.63|56.63|56.42|56.665|56.58|57.43|59.03|59.83|59.98|59.75|59.79|59.015|59.36|58.41|57.51|57.79|57.785|58.08|60.01|61.2||61.66|62.19|62.725|63.04|63.055|62.56|62.755|62.12|62.15||61.055|61.1|60.67|60.56||60.87|60.65|61.72|61.83|62.1|62.91
00372|20769|/equities/nielsen-holdings-nv|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00373|7896|/equities/ni-source-inc|SnP500/R1000VALUE||38.31||38.555|38.28|38.225|38.07|37.935|37.315|37.17|36.815|36.74|36.465|36.405|36.3|36.395|36.17|35.4|35.495|35.25|35.04|35.45|35.45|35.435|34.98|35.2|35.47|35.48|35.32|34.89|35.19|35.17|35.075|35.13|34.8155|34.29|34|34.22|34.31|34.41|34.52|34.68|34.87|34.765|35.095|34.695|34.51|34.39|34.46|34.565|34.35|34.14|33.89|34.37|34.415|34.49|34.14|33.76|33.59|33.84|33.53|33.49|33.5|33.56|33.34||33.125|32.875|33.095|32.96|33.01|32.745|32.59|32.445|32.255|32.175|32|31.77|31.97|31.7|31.6|31.4|31.155|31.52|31.315|31.9|32.38|31.82|31.36|31.485|31.46|31.46|31.545|31.12|30.81|30.88|30.71|31.125|30.88|30.105|30.0975|30.24|29.92|29.22|29.175|28.735|28.785||28.97|28.74|29.03|29.1|29.17|29.05|28.88|28.97|28.525|28.55||28.1692|28.2|28.29|28.31|28.74|28.42|28.52|28.47|28.82|29.09|29.23|29.16|29.1|27.995|27.935|28.27||28.19|28.72|29.195|29.44|29.3|29.251|29.4|29.275|29.03|28.91|29.05|28.97|29.02|29.165|28.8|28.74|28.515|28.42|28.025|28.03|28.21|28.245|28.22|28.09|28.02|27.81|27.455|27.225|26.8|27.32|27.485|27.45|27.325|27.68|27.57|27.285|27.56|27.565|27.745|27.7||27.72|27.485|27.19|27.24|27.305|27.185|27.02|26.92|26.81|26.645|26.66|27.065|27.04|27.265|27.13|27.11|26.96|27.024|26.69|26.21|26.2|26.09|26.025|26.04|26.44|26.23|26.36|26.305||26.08|25.98|25.47|25.55|25.6799|25.26|25.13|25.245|25.315|25.575|25.85|26.36|26.48|26.305|26.235|25.84|25.57|25.885|25.73|26.03|25.77|25.88|26.37|26.67||26.78|27.27|27.505|27.355|27.32|27.13|27.02|27.04|27.07||26.57|26.59|26.425|26.52||26.445|26.34|26.645|26.65|26.71|26.64
00374|8340|/equities/nordstrom-inc|SnP500/R1000GROWTH/R1000VALUE||22.89||23.86|24.67|24.99|23.51|22.4107|22.62|22.74|22.89|23.13|23.32|23.6|23.1|22.985|22.99|23.19|23.54|23.07|23.03|22.935|23.435|23.905|23.9|23.41|22.98|22.96|23.3|24|24.835|24.93|24.65|24.82|24.19|22.93|22.42|22.06|22.1235|22.24|21.97|22.29|21.62|22|22.41|22.735|22.55|22.636|23.21|23.55|23.12|23.23|23|23.07|23.04|22.71|23.14|22.52|22.17|22.31|22.84|22.835|23.28|23.58|22.88||22.52|22.51|23.23|21.45|21.86|21.795|21.41|22.42|22.405|22.885|22.89|23|21.71|21.84|22.39|22.435|22.22|22.2|21.815|21.22|21.5816|23.16|23.13|22.705|22.37|22.14|21.535|21.6|22.32|22.87|23.32|23.9|24.03|23.8|23.2|23.735|23.46|22.4003|22.11|21.98|22.2||21.77|21.62|21.625|21.33|21.13|21.41|21.5499|21.705|21.49|21.82||21.88|21.82|21.6|21.635|22.0242|21.13|21.995|21.62|22.19|22.58|22.59|23.54|22.31|21.43|21.52|21.68||21.67|21.53|21.405|21.33|21.42|21.37|21.61|22.1|21.8|21.87|20.64|20.41|20|20.5|20.76|20.49|20.48|19.35|19.6698|19.45|19.22|19.13|19.67|19.87|19.15|19.24|20.27|18.02|17.85|19.31|19.67|19.885|19.44|19.9|19.44|18.9|19.28|19.51|19.89|20.37||20.3|19.94|19.4|19.24|20.06|20.255|19.455|19.455|17.43|17.925|18.05|18.22|17.86|17.665|17.32|17.64|18.94|21.145|21.39|21|21.91|21.895|21.74|20.84|20.57|20.46|19.96|19.9||20.35|20.36|19.75|19.26|20.0999|19.19|19.2|18.86|18.82|18.55|18.295|18.45|18.875|19.035|19.77|20.05|19.63|19.365|19.14|18.775|18.025|18.16|18|18.205||18.725|18.73|18.73|18.7|18.75|18.095|17.32|17.96|18.57||18.91|18.97|18.98|18.92||18.605|18.52|18.53|18.4475|18.35|18.26
00375|8252|/equities/norfolk-southern|SnP500/R1000VALUE||277.56||277.28|276.56|276.68|269.43|264.73|261.64|261.32|264.09|266.4|268.72|269.99|270.19|276.42|276.15|275.86|277.6|252.505|251.11|253.54|254.3499|254.435|255.65|253.92|255.685|259.3|260.77|262.7|252.33|253.08|251.74|259.175|256.97|254.35|250.56|246.16|246.38|247.19|247.52|249.36|247.14|250.64|250.993|249.65|250.13|246.4947|247.95|247.93|249.69|249.89|253.61|251.54|248.765|251.77|256.84|254.865|257.32|258.65|257.78|254.52|260.69|259.95|256.47||256.51|253.83|251.53|249.71|243.905|240.83|241.94|243.24|242.42|242.1099|241.42|245.415|242.795|239.54|240.9|241.85|243.335|247.055|246.77|241.82|244.41|251.3294|252.62|251.11|250.075|249.93|229.54|224.58|227.49|230.48|231.94|234.44|236.25|235.76|229.05|223.5|221.18|215.6|214.37|215.03|217.15||217.43|215.58|216.36|215.16|213.3|214.98|215.5|228.9603|225.35|225.18||222.51|221.98|221.04|223.13|229.685|225.46|225.68|226.85|225.22|224|225.85|226.2799|224.94|220.825|221.06|226.6293||226.89|232.5|233.58|230.205|231.63|233.72|232.56|232.29|232.47|231.81|230.48|227.27|233.42|233.2|236.935|237.5|235.95|234.17|243.97|242.73|242.6384|242.375|241.775|247.17|246.28|244|244.12|243.275|246.0679|251.43|248.87|251.6|250.68|256.445|252.2369|250.65|255.42|253.97|252.21|254.555||255.77|251.97|251.01|253.99|258.88|262.855|261.57|258.0474|257.63|258.67|262.5|263.66|261.46|259.77|259.87|256.94|258.7|260.71|260.79|257.85|255.86|255.23|256.035|258.84|259.16|258.15|261.37|257.75||254.425|257|254.15|252.37|255.14|256.36|254.39|253.24|253.5|252.87|254.01|255.8|238.91|238.46|239.225|235.185|239.85|242.4|242.66|241.96|235.975|236.3|228.53|230.33||229.77|228|228.91|228.77|229.95|231.9099|233.4134|235.58|238.24||237.23|236.95|236.65|237.64||236.57|234.66|235.685|233.89|236.03|234.75
00376|6419|/equities/northern-trust|SnP500/R1000VALUE||111.87||111.57|111.19|110.99|109.92|109.42|108.61|108.23|109.54|107.87|107.21|108.46|107.56|107.72|105.735|106.19|108.53|101.87|100.685|102.02|101.93|102.555|103.4|102.12|103.62|103.78|104.25|96.12|96.39|96.78|97|97.08|96.44|94.12|93.5|91.74|91.99|91.27|90.9|90.53|88.77|89.27|89.915|90.1|91.25|90.78|91.74|92.09|92.79|92.815|92.66|91.96|91.09|89.82|88.94|88.12|87.545|88.6694|88.67|90.09|90.22|90.87|91.27||91.36|89.89|89.49|89.365|89.72|89.24|87.21|86.675|86.955|87.925|87.27|86.68|85.28|83.65|84.745|84.455|84.22|85.71|84.6|83.43|86.435|89.12|89.53|90.055|89.725|89.65|89.015|87.97|87.89|87.2|86.805|88.67|92.46|91.53|90.385|89.73|87.54|85.42|84.17|83.74|84.17||85.28|84.83|84.84|84.315|82.84|82.68|83.28|84.14|82.845|82.771||82.9|82.1|82.535|83.22|84.27|82.76|82.82|82.77|83.22|84.3|83.88|84.84|84.28|83.3|81.95|83.465||83.61|83.92|84.77|84.73|85.75|86.06|86.76|87.285|86.92|87.29|87.52|86.83|85.79|85.735|85.37|84.85|84.2099|84.16|83.8|84.31|84.33|84.16|84.59|85.025|84.185|82.36|82.08|82.26|84.31|85.21|85.32|85.71|86.9199|88.735|88.44|86.985|88.96|88.37|88.805|89.18||89.25|88.35|86.75|86.31|87.05|86.635|84.13|82.865|82.04|82.34|81.58|82.35|82.39|82.35|82.71|82.32|83.49|85.895|86.16|82.8|82.9|82.55|81.93|82.3|81.675|80.845|80.45|80.26||80.46|81.17|79.16|80.65|81.77|79.73|79.4|79.12|79.2|79.465|80.8|80.01|81.285|81.145|81.47|82.8|82.27|82.14|82.09|81.9525|81.72|85|83.52|83.53||84.65|83.8|84.35|86.765|84.3|84.38|83.36|83.72|85.42||85.2|85.04|84.63|84.51||84.515|84.29|85.89|86.4|85.83|86
00377|7861|/equities/northrop-grumman|SnP500/R1000GROWTH/R1000VALUE||490.62||492.42|491.74|493.99|500|496.9|492.9499|497.94|498.32|504.235|521|529.9|536.15|539.76|531.2699|525.92|529.35|513.19|510.9899|513.9|511.695|509.37|512.6575|519.27|527.7464|531|522.9|529.8|536.89|530.93|529.435|531.67|536.12|535|531|532.21|534.53|536.62|539.3|538.56|543.6|547.2299|555.5657|528.94|528.93|530.6|533|533.77|534.61|526.82|523.17|526.715|521.9072|527.5|521.525|519.05|518.45|527.01|525.0987|522.89|525.802|528.76|526.66||523.62|521.52|517.475|513.9085|512.335|510.4|511.87|509.42|508.06|508.47|507.73|505.235|507.5299|502.51|502.69|495.8582|495.3199|495.045|495.5|506.83|505|494.65|489.38|489.06|482.54|484.445|472.83|445.9533|443.64|438.87|442.55|445.86|441.83|436.05|436.45|437.69|433.2|426.59|430.39|436.1268|437.09||438.51|437.48|440.5|438.1|437.6|433.229|431.555|437.7|433.53|436.8||432.89|431.04|424.11|426.81|432.31|436|441.87|445.85|446.37|448.18|450.25|453.4|451.93|450.16|453.76|465.13||467.52|475.05|475.34|473.96|472.09|471.87|472.42|473.23|479.21|480.725|476.3|474.52|475.76|474.85|471.26|477.52|488.48|490.2673|488.0623|486.28|488.35|490.6|477.12|476.765|472.45|463.5|456.6999|453.85|456.15|464.61|468.205|459.93|458.76|455.095|457.955|459.015|464.65|467.6|473.99|478.82||480.7523|477.89|473.06|472|471.29|473.56|471.41|467.5|463.515|464.39|461.39|462.2|460.9|462.24|459.89|459.5947|463.835|464.58|461.225|461|461.5|462.08|459.27|465.75|461.56|459.4394|461.09|460.54||452.87|451.66|450|455.575|455.64|455.56|454.15|453.93|449.92|445.82|447.74|447.77|449.7|445.06|442.555|439.27|449|472.99|470.8864|470.77|475.37|476.22|482.9|482.17||481.46|473.05|477.08|477.82|475.4|472.72|483.78|483.83|476.36||468.93|467.41|465.85|465.755||465.43|461.89|463.85|467.33|466.76|462.48
00378|6494|/equities/symantec-corp|SnP500/R1000GROWTH/R1000VALUE||31.2||31.13|30.94|30.79|30.31|30.04|29.5452|29.315|29.74|30.065|30.55|30.885|30.555|30.55|29.89|29.585|29.34|28.64|28.47|29.1875|30.03|27.38|27.255|27.27|27.22|27.58|27.1|27.26|27.23|28.17|28.3|28.25|28.45|28.015|27.81|27.755|27.79|27.505|27.59|27.49|26.98|27.245|27.5|27.53|27.5075|27.21|27.24|27.2|26.88|26.65|27.13|26.845|26.74|26.84|26.5|26.26|26.04|25.97|26|26.165|26.36|26.32|26.72||26.64|26.76|26.43|26.37|26.4|25.74|25.8|25.77|25.555|25.7|25.29|25.2589|25.02|24.91|25.1|25.0895|24.77|25.03|24.87|25.045|25.44|26.07|26.37|26.29|26.33|26.27|25.67|25.53|25.53|25.74|25.71|25.92|25.81|25.83|25.785|25.55|25.29|24.62|24.58|24.74|24.77||25.04|25.06|25.17|25|24.71|24.32|24.37|24.25|24.34|23.825||24|24.38|24.67|25.085|25.11|24.535|24.9|24.82|25.615|25.48|25.065|25.06|24.91|24.655|24.78|25.015||24.955|25.035|25.2|25.07|25.1|25.22|25.47|25.065|24.58|24.145|23.65|20.37|20.05|20.02|20.08|20.05|20.08|20.477|20.84|21|20.875|20.675|20.86|20.91|20.74|20.68|20.54|20.72|20.69|21.24|21.15|21.97|22.62|22.69|22.505|22.23|22.63|22.205|22.335|22.4||22.435|22.145|22.04|22.16|22.19|22.22|21.6|21.435|21.41|21.725|22.21|22.3|22.3|22.34|22.24|21.9175|21.585|21.67|21.93|21.855|21.635|21.575|21.68|22.17|22.305|21.995|21.6|21.925||21.57|21.775|21.55|21.575|22.005|21.39|20.96|21.07|21.12|21.52|22.47|24.045|24.1|24.37|24.225|23.93|24|23.8|23.795|23.8|23.5|23|23.09|23.15||23.5|23.115|22.86|22.81|22.8|22.53|22.6075|22.82|22.92||22.98|23.07|23.22|23.325||23.385|23.23|23.285|23.32|23.385|23.33
00379|40082|/equities/norwegian-cruise-line-holdings-ltd|SnP500/R1000VALUE||27.23||27.405|27.635|27.49|27.14|26.815|26.54|26.62|26.66|26.67|27.715|28.11|27.995|27.85|27.75|27.74|27.935|25.94|25.48|25.27|26.73|24.165|24.47|24.73|23.42|23.55|23.799|24.065|23.86|24.12|24.6399|24.795|24.765|23.49|23.82|23.37|23.125|21.125|20.6179|20.63|19.915|20|20.535|21.29|21.24|21.58|20.88|21.1|21.12|20.9399|20.54|20.45|20.17|19.9|19.53|19.25|18.74|17.81|17.825|17.775|17.69|17.75|17.94||18.1|18.2956|18.125|18.38|17.625|17.53|16.47|16.46|16.06|16.24|16.22|16.36|15.9|15.71|15.8|15.85|15.5971|16.06|15.975|15.71|16.75|19|19.45|18.75|18.9|18.89|19.28|20.33|20.65|20.04|20.16|20.1398|20.37|20.38|19.6288|19.66|19.135|19.04|18.72|18.38|17.56||17.74|17.885|18.86|18.88|18.75|18.68|18.51|17.6|17.3|17.24||17.4494|17|17.69|18.07|18.215|17.69|17.86|18.1|18.56|18.48|17.9|17.23|16.65|16.605|16.558|16.905||16.16|16.36|16.93|17.38|17.18|16.115|16.24|15.91|16.03|16.31|16.28|16.35|16.1|16.22|16.42|16.36|16.28|18.09|19.15|19.26|19.55|19.65|19.71|19.61|18.615|18.56|18.64|18.115|17.57|18.355|18.21|18.71|19.11|19.7|19.61|18.93|20.19|19.54|20.45|21.1575||21.35|21.73|20.72|21.06|20.91|20.68|20.21|19.71|19.9|19.5|19.85|20.05|19.85|20.1|20.3145|20.47|20.18|19.8|19.595|19.6753|19.465|19.75|19.15|16.5|16.45|16.97|16.13|16.3||16.485|17.03|16.63|16.52|16.845|17.54|17.665|17.545|17.505|17.61|17.76|18.47|18.29|18.01|17.78|17.945|17.925|17.68|17.88|18.07|17.76|17.66|17.18|17.26||17.45|17.5937|17.65|17.65|18.1|18.0289|18.08|17.93|19.84||20.49|20.665|20.43|20.9||21.26|21.13|20.67|20.88|20.5861|20.46
00380|8134|/equities/ntl-oilwell-varc|SnP500/R1000VALUE||16.135||16.33|16.32|16.84|16.75|16.61|16.26|16.205|16.27|16.465|16.39|16.63|16.65|16.55|16.4|16.74|16.86|15.48|15.605|15.7|15.67|15.755|15.535|15.79|16.18|15.4|15.45|15.54|15.66|15.55|15.62|15.805|15.875|16.26|16.445|16.33|16.17|16.36|16.69|16.665|16.47|16.51|16.41|16.135|16.175|15.96|16.38|17.12|17.075|16.935|17.029|16.755|16.42|16.29|16.335|16.235|15.94|16.32|16.495|16.955|17.045|17.34|17.525||17.88|18.115|17.84|18.03|18.4|18.045|17.69|17.815|18.1|18.225|18.04|18.205|17.83|17.76|18.04|18.04|18.04|18.135|17.99|18.06|19.35|20.77|21.2|20.58|20.01|20.98|19.01|18.73|18.82|18.97|19.27|19.65|19.84|19.61|19.43|18.62|18.39|17.91|17.97|18.19|18.555||18.705|18.67|19.09|19.16|18.96|18.865|18.91|18.73|18.24|18.32||18.445|18.12|17.69|18.13|18.25|17.895|17.77|17.575|17.4675|17.585|17.6|18.815|18.84|18.35|18.47|18.73||18.54|18.45|19.05|19.38|19.34|19.1|19.205|18.97|19.015|18.99|19.3|19.22|19.09|19.185|19.08|18.87|18.745|18.65|19.2|19.425|19.81|19.025|18.92|18.88|18.79|18.77|18.8|19.11|19.115|19.83|20.3|20.35|20.47|20.52|20.74|20.625|20.32|20.39|20.1|20.01||19.805|19.29|19.345|19.52|19.465|19.585|19.36|19.085|18.765|19.05|18.805|18.59|17.97|18.01|17.77|17.75|17.455|17.175|17.33|17.38|17.23|17.22|17.3|17.31|17.36|17.61|17.44|17.215||17.57|17.675|17.325|17.44|17.75|17.365|17.38|17.62|17.67|17.81|20|19.95|20.02|20.19|21.01|21.2|21.23|20.975|20.325|20.11|19.63|19.57|19.41|19.88||20.115|19.48|19.555|20.25|20.21|20.71|20.6699|20.615|20.68||20.4899|20.72|20.95|20.96||20.78|20.46|20.78|20.48|20.3566|20.05
00381|13857|/equities/nrg-energy-inc|SnP500/R1000GROWTH/R1000VALUE||103.14||101.54|101.45|97.53|97.76|97.47|96.21|95.22|94.5|92.92|94.2|94.78|95.7|99.36|102.84|97.35|93|91.52|89.03|90.26|91.01|89.97|89.08|88.8892|90.1521|89.555|88|85.98|87.07|87.15|92.82|91.89|90.24|91.065|89.835|88.79|93.35|94.82|96.4|96.2|94.6|93.46|92.905|92.12|91.9899|93.17|89.7096|88.92|90.57|87.16|83.46|84.07|82.83|82.02|81.39|81.085|80.12|78.45|78.07|79.6|79.57|81.35|84.8||85.17|82.98|84|84.09|85.38|83.67|83.2114|83.557|82.76|82.88|83.85|83.34|82.73|82.88|80.63|80.46|78.65|73.43|72.5|69.94|73.33|76.6|78.47|75.25|74.96|75.13|75|76.76|77.46|77.12|75.37|74.4|75.34|77.395|79.64|80.505|79.87|79.98|80.88|78.78|79.99||79.65|78.68|79.27|79.37|80.04|82.31|83.7413|82.66|80.61|81.7||80.26|78.87|78.97|81.03|82.41|81.07|80.21|79.25|82.65|81.99|79.775|80.8|84.825|84.75|84.29|87.58||86.46|82.82|82.5|83.05|83.3|84.3|85.57|86|83.24|84.44|84.4627|82.45|78.15|83.025|78.39|77.68|75.75|74.71|74|74.11|73.2|72.99|73.38|72.18|71.58|71.45|74.07|74.5599|74.905|76.54|76.11|74.84|74.715|74.74|73.84|73.08|73.1307|73.02|69.56|70.195||67.85|66.9|68.5|68.57|67.71|67.95|67.96|66.95|66.15|64.81|64.49|63.67|62.33|60.8|60.98|61.89|61.5|60.36|58.01|56.76|55.4|56.09|54.07|53.07|52.33|52.17|52.155|52.3||52.68|52.49|52.72|52.34|52.6|52.565|53.19|53.84|53.94|54.48|55.36|54.61|54.12|54.639|54.685|54.27|53.71|52.91|52.8|53.08|52.54|51.19|52.03|51.27||51|50.88|52.02|52.09|52.42|51.85|52.11|51.76|51.89||52.16|51.915|51.26|51.005||50.23|50.13|50.34|50.2|49.46|49.11
00382|8128|/equities/nucor|SnP500/R1000VALUE||156.1788||156.79|156.95|156.4799|153.25|150.845|149.9381|146.17|148.5|149.49|152.2|154.6899|158.06|161.17|160.92|168.42|170.52|145.19|145.195|144.095|144.09|148.02|149.3516|148.24|144.43|144.01|147.495|153.85|159.205|159.49|158.29|154.39|154.87|153.03|153.83|152.745|152.415|151.24|153.4|154.38|151.65|155.15|153.52|150.93|152.42|152.54|150.37|152.14|147.39|148.56|149.4|145.59|144.45|144.75|145.14|140.735|139.175|141.27|143.51|141.61|142.81|145.39|150||152.29|151.3399|149.82|151.65|152.5479|148.06|146.92|147.26|144.6|146.75|146.59|147.495|142.865|143.28|145.34|146.1999|147.03|152.5|153.35|152.05|155.57|163.75|165.76|160.76|160.88|162.42|158.97|161.38|164.8983|163.5|166.05|167.5|166.87|166.81|167|162.43|160.15|153.78|153.2299|154.455|156||159.1|157.87|159.48|160.44|155.92|154.72|155.22|158.9|157.96|158.72||159.49|158.18|156.11|154.53|157.15|156.62|161.39|163.88|163.57|163.11|165.23|168.77|168.965|168.04|170.7199|171.26||173|172.12|172.89|172.54|172.83|174.99|176.59|176.48|175.39|175.39|175.625|174.76|171.83|172.1425|175.71|174.625|170.84|172.05|174.38|176.6|176.834|176.18|178.32|183.95|193.61|191.82|194.16|195.96|193.26|197.789|198.99|199.15|199.05|203|202.45|201.465|202.415|202.8898|199.96|201.518||199|198.63|196.88|198.61|197.98|197.23|194.65|192.24|191.925|188.93|184.16|185.64|186.27|185.22|189.8351|188.95|187.93|186.71|192.755|195|193.31|193.8799|193.91|192.86|190.85|188|184.56|185.235||189.58|187|182.71|183.71|187.99|187.1|187.3946|187.82|183.32|183.235|185.6|189.87|190.96|190.74|177.09|177.24|175.63|173.73|174.32|170.77|168.21|170.79|171.68|171.0887||170.23|169.63|169.115|171.88|172.875|172.62|177.62|178.04|176.53||175.43|177.1799|178.86|179.17||178.91|178.18|179.29|178.16|178.1691|175.53
00383|7954|/equities/occidental-petro|SnP500/R1000GROWTH/R1000VALUE||50.77||50.69|50.35|52.03|52.13|51.81|50.97|50.95|51.265|50.6|52.3|51.48|51.32|51.07|51.03|51.5795|51.97|50.7|50.665|50.5974|50.63|50.465|50.7|50.93|51.84|51.68|52.09|52.6078|52.34|51.83|51.76|52.035|52.69|54.4|55.24|54.87|54.35|54.93|56.49|55.7999|54.89|54.05|53.77|52.06|51.155|50.63|52.36|53.11|52.87|51.81|52.72|52.58|52.135|51.91|51.81|51.48|51.51|52.31|52.77|54.13|55.06|55.755|56.23||57.11|57.57|56.92|57.46|58.47|57.2599|56.51|56.715|57.37|58.2|57.85|57.9323|57.74|57.95|59.11|58.65|59.31|57.2023|56.63|56.69|58.79|60.9794|61.35|60.43|60.79|60.76|61.05|60.88|61.23|62.545|64.04|64.755|63.47|62.41|62.58|61.92|61.75|61.49|61.56|61.99|62.39||62.54|63.52|63.58|63.425|63.4|63.08|63.21|63.65|62.77|62.96||61.6|60.38|59.87|60.39|61.26|60.7297|60.54|60.27|60.11|60.15|60.01|62.24|62.59|61.55|62.06|62.85||62.48|63.105|63.17|64.07|63.75|63.55|63.57|63.55|63.29|63.92|64.7|64.5599|64.6699|65.45|65.78|64.91|65.38|65.99|68.17|68.43|68.015|68.02|67.52|67.5|67.585|67.62|66.3799|67.06|68.052|69.44|71.185|69.5|69.5|69.18|69.2|69.58|68.14|67.88|68.18|66.535||65.13|64.21|64.7|64.88|64.28|64.3|64.09|64.09|63.43|63.01|62.8199|62.45|61.476|61.56|61.25|61.3899|61.67|61.135|61.64|61.595|60.875|61.29|60.99|60.76|60.225|60.87|60.53|60.53||60.875|60.14|58.325|58.16|58.495|58.3495|58.295|58.02|58.405|57.34|57.5498|58.11|58.86|58.99|58.42|58.43|58.06|57.435|57.1563|56.97|56.42|56.65|56.67|57.98||58.64|57.68|57.44|58.28|58.28|59.565|61.05|60.7874|60.94||60.3|60.98|61.6722|61.8||61.94|60.54|61.055|60.33|59.89|58.9369
00384|8129|/equities/omnicom-gp-inc|SnP500/R1000VALUE||105.99||105.77|105.08|105.1979|102.735|102.19|99.25|98.1|99.54|104.42|105.31|104.14|105.2|105.54|104.9738|105.36|107|103.21|102.28|102.1|102.57|102.61|102.82|102.61|101.14|101.33|102.01|103.51|104.61|105.5|106.51|105.93|105.36|103.48|103.18|102.685|103.12|101.98|101.5|102.48|102.19|102.64|103.42|103.81|104.19|103.11|101.865|102.3395|103.1852|103.3309|104.8|103.58|102.75|102|100.225|98.81|99.38|99.9499|99.38|101.32|100.12|102.13|100.11||100.61|99.54|99.49|99.67|99.89|99.079|97.8599|97.35|96.66|97.29|96.86|96.24|95.57|95.16|95.0013|94.04|93.72|93.29|92.84|91.19|94.23|98.7|98.71|98.06|96.2|95.74|94.73|92.43|92.54|92.13|92.66|94.405|92.35|95.54|94.17|94.2|93|92.28|90.76|89.9099|89.32||90.52|89.28|90.95|90.165|89.12|89.27|90.63|92.45|90.58|91.21||91.42|90.17|88.92|89.44|90.94|89.79|90.42|92.01|91.54|91.7|91.605|93.4|93.15|91.615|92.62|95.1||95.16|95.245|95.36|96.21|96.575|96.99|97.985|98.055|97.92|96.84|96.74|95.84|95.3699|96.54|93.75|93.56|94.58|95.015|96.05|96.45|96.7|97.245|96.09|95.105|94.61|92.83|93.51|94.1|91.3|92.56|92.57|92.86|92.97|94.2|93.53|93.43|95.62|95.81|96.46|97.09||97.49|95.2|93.72|95.03|95.34|94.95|94.29|94.175|93.35|93.56|95.26|96.055|95.33|94.505|92.68|92.825|90.73|90.4|89.65|88.67|88.72|89.1|89.41|89.46|88.99|88.92|88.67|88.46||87.93|88.43|85.89|86.58|86.975|87.11|86.72|90.86|89.46|89.33|90.58|90.77|91.74|91.71|91.445|91.79|91.02|90.55|89.97|89.06|88.5|88.2799|88.485|88.73||89.61|89.78|89.4552|88.43|88.23|86.4085|85.99|87.07|87.42||86.92|87.06|87.27|87||87.08|86.56|87.08|86.92|86.68|88.65
00385|13858|/equities/oneok|SnP500/R1000VALUE||114.27||113.28|114.135|117.55|118.07|117.24|114.33|113.23|112.93|110.05|109.17|108.83|109.21|109.18|107.195|104.5|103.12|98.65|95.785|96.69|98.06|97.56|95.95|96.15|97.86|97.71|97.98|97.74|98.4279|97.25|96.94|95.998|96.25|98.01|96.64|95.5|94.889|94.57|95.59|95.52|95.12|93.5|92.77|91.22|90.6501|93.57|95.66|96.05|95.38|94.52|95.28|95.26|94.95|93.88|91.39|90.74|91.545|92.89|92.765|92.42|92.4|93|92.835||92.61|90.66|88.77|88.775|89.28|88.19|87.88|87.46|88.36|88.68|87.7396|87.14|86.52|86.005|85.53|85.44|85.44|84.92|83.03|78.88|81.49|83.01|84.02|83.15|82.34|82.45|82.14|83.42|84.6|84.49|84.77|84.8|86.2|85.15|85.77|84.84|83.3376|82.39|82.855|82.695|82.74||83.25|82.66|81.95|81.64|81.14|81.205|81.1|81.35|81.48|81.29||80.37|79.53|78.78|80.1|80.56|79.935|80.33|79.07|79.31|79.34|79.135|80.95|81.07|80.22|80.75|81.5375||81.116|81.97|82.72|83.31|83.09|83.0499|82.82|82.27|81.7999|81.11|80.67|80.05|79.31|79.01|78.59|77.34|78.19|78.995|80.45|81.44|81.405|81.81|81.12|80.47|80.84|79.95|78.22|78.2|78.28|79.64|80.25|79.37|79.5|80.26|80.69|79.785|80.81|80.445|80.22|80.2||80.53|79.61|79.49|80.22|79.775|79.89|79.19|78.62|77.89|77.91|77.398|78.37|77.76|77.53|77.685|78.18|77.91|78.185|76.88|75.5|75.33|74.85|75.68|73.67|73.56|73.83|73.4|72.345||72.505|71.42|70.29|70.35|70.345|69.4935|69.04|68.615|68.375|68.6|68.65|69.5082|70.015|69.9277|69.67|70.52|70.3|69.5|69.68|70.55|71.37|71.6|70.01|70.5||71.35|71|71.265|71.055|71.32|71.9|72.515|72.135|71.44||70.71|71.19|71.44|71.285||70.49|69.57|69.63|69.23|69.38|68.71
00386|274|/equities/oracle-corp|SnP500/R1000GROWTH/R1000VALUE||185.93||188.955|192.4|194.75|194.2|196.04|190.97|189.32|186.18|185.8|189.59|191.77|190.61|191.5|190.16|186.67|182.1|171.89|170.48|172.27|170.88|176.16|174.0231|174.17|176.29|174.9542|176.07|175.85|175.15|176.97|177.75|174.912|178.2199|177.22|177|178.3|178.61|174.64|172.33|170.9|167.86|169.18|170.51|170.52|169.1098|168.36|168.75|166.1|167.33|168.83|168.16|167.62|170.64|173.99|173.935|162.34|159.44|160.52|143.3|143.94|143.28|141.1009|142.2||141.72|141.16|138.95|139.5|139.4|139.79|141.08|140.3|139.79|137.95|137.82|137.25|135.97|134.54|132.71|132.37|129.82|130.3|131.0375|129.97|134.3|140.39|141.55|139.565|139.78|139.96|141.07|142.66|143.22|140.68|140.44|140.06|141.79|143.5|146.59|145.13|143.48|142.38|145.6999|145.23|145.785||144.65|144.22|144.055|142.82|141.42|140.745|139.55|141.53|143.72|145.32||145.06|141.44|139.97|142.4|140.955|124.83|126.95|126.22|124.27|122.79|120.37|119.33|117.4175|121.44|123.92|124.82||123.51|126.7|125.16|125.36|124.68|123.58|122.45|122.09|122.55|117.19|117.63|117.7256|117.98|119.129|118.36|116.21|115.81|116.76|115.52|117.31|119.21|114.99|115.73|115.86|116.335|116.77|118.76|121.04|121.4426|122.47|121.84|123.82|123.08|124.75|125.115|125.995|127.99|126.405|124.93|126.272||126.17|127.82|126.935|127.67|129.205|132.7737|130.69|129.21|128.95|126.01|127.8|128.8|129.37|114.75|114.33|114.8|113.05|113.2|114.6|113.94|112.4423|112.02|111.51|112.54|113.37|111.885|108.375|110.765||113.11|114.31|114.72|114.21|117.1|117.34|117.7872|117.59|116.95|116.715|116.49|115.78|114.27|114.4|114.59|115.48|116.18|115.42|112.68|110.69|110.22|108.88|107.5|106.66||106.7|104.84|104.07|104.48|104.77|103.72|103.36|103.38|104.68||106.918|106.605|106.33|106.65||106.49|105.925|106.09|106.34|106.156|103.99
00387|39262|/equities/packaging-corp|SnP500/R1000VALUE||249.88||249.86|248.35|250.82|246.54|245.61|248.62|239.22|238.3|236.335|237.5999|239.99|241.395|243.31|242.25|242.5|245|232.76|231.71|231.86|232.98|229.976|227.94|228.5|229.37|229.25|231.3|218.6|219.95|222.17|222.485|222.9799|222.76|220.09|218.67|216.64|217.94|215.96|214.11|213.6|213.345|215.025|216.505|216.1165|216.73|216.43|216.12|215.95|215.91|215.24|215.93|214.91|216.1|217.69|211.9|208.6|204.89|205.44|204.77|206.53|205.73|207.25|209.43||210.11|206.9|206.84|205.12|206.74|204.58|202.2199|201.11|197.74|198.255|197.04|199.33|195.395|195.21|195.36|197.58|197.06|198.84|198.48|194.35|197.985|201.99|201.74|199.875|199.6|199.42|197.74|199|194.105|194.41|193.44|194.42|193.66|191.13|188.46|186.63|184.22|179.76|179.87|179.69|179.865||180.98|179.58|183.58|184.69|185.7275|187.31|190.76|191.39|186.07|187.26||186.76|185.196|184.53|185.57|186.01|184.53|184.51|184.76|183.81|182.87|182.87|184.06|183.52|181.84|180.37|184.2294||183.83|181.69|182.56|182.91|184.1|183.31|182.72|182.39|182.41|181.45|180.71|180.51|179.66|180.575|177.96|177.02|176.11|176.46|176.53|180.69|173.52|173.11|174.91|173.84|180.49|180.91|179.41|182.15|181.145|187.99|184|188.1|189.025|191.27|190.74|188.965|190.5|189.24|188.285|190.065||190.605|189.02|189.32|187.66|186.13|186.5399|185.11|184.91|182.94|184.7|183.73|187.86|188.38|188.13|186.76|185.41|185.5009|186.05|188.61|182.98|183.95|176.42|175.1|175.3|175.84|174.145|171.65|172.27||168.68|167.37|166.243|167.31|169.72|168.39|167.43|165.62|163.76|163.17|162.95|167|169.84|170.405|171.2168|173.5|176.965|167.95|167.095|165.31|165.03|164.8|165.23|165.46||167.33|167.32|167.69|168.2|169.01|168.11|166.09|164.53|164.95||164.16|165.18|165.04|164.52||164.275|163.88|164.98|165.68|165.96|166.76
00388|7976|/equities/parkerhannifin|SnP500/R1000GROWTH/R1000VALUE||706.85||710|709.095|712.4242|707.22|707.71|692.24|693|697.01|704.07|706|711.3448|709.45|711.6|699.915|709.46|709.63|653.97|641.95|641.455|636.14|627.985|626.27|627.52|629.61|629.9|632.0239|637|642.6999|640.96|641.49|642.59|646.6|645.899|640|632.74|633.655|631.4|633.2|635.89|628.49|634.36|636.52|631.83|636.758|639.87|629.18|627.585|626|626.84|627.3|619.8599|607.686|597.84|599.66|588.3|586.53|585.6|584.485|584.44|576.83|581.58|595.555||601.305|599.5299|592.485|593.92|597.33|594.1|593.15|589.4462|589.6|591.08|591.45|593.28|580.01|573.95|573.645|576.5398|569.42|531.5|526.07|514.47|531.43|565.56|568.92|557.28|556.865|558.525|554.72|549.255|559.2969|553.57|550.62|564.81|566.78|568.9|548.755|545.73|533.945|524.2|511.3|509.79|512.115||516.15|510.31|514.005|513.54|504.82|504.26|509.85|515.3|508.92|509.6949||511.61|509.4|517.34|530.05|539.35|524.51|526.08|520.73|524.85|523.306|514.76|534.1|532.5|525.86|526.2599|537.07||530.84|548.62|551.21|548.55|551.67|547.21|551.53|556.835|551.795|562.99|568.81|562.45|557.5|557.3499|552.89|547.345|535|552.19|558.95|555.98|554.62|552.04|556.87|552.86|546.65|543.295|547.935|548.39|546.91|561.9|554.32|558.15|560.64|568.88|568.78|566.98|570.1499|561.115|551.49|556||557.31|558.64|554.88|556.26|560.995|561.13|547.54|540.27|540.26|538.505|544.99|540.57|539.1|536.61|543|539.72|533.48|534.9194|543.92|539.06|536.5|536.57|533.3|532.95|534.1|535.55|524.06|521.06||527.43|527.06|525.355|513.27|521.37|521.5|515.59|517.505|511.58|512.1|514.85|500.66|474.43|479.14|476.59|474.085|473.77|471.95|475.45|477.37|471.56|466.27|458.74|461.08||465.828|464.03|461.1|457.47|458.74|456.06|459.355|458.56|461.36||464|463.58|463.36|462.885||460.22|456.71|462.17|462.11|455.5|458.37
00389|6477|/equities/patterson-companies-inc|SnP500/R2000GROWTH/R2000VALUE||21.65||22.02|21.65|21.95|20.58|20.47|20.55|21.3|20.965|19.83|20.11|20.67|21.26|21.11|21.34|21.94|22.37|21.23|21.08|21.43|21.445|21.43|21.52|21.52|21.65|21.5782|21.33|21.4|21.49|21.35|21.28|21.215|21.12|21.12|20.66|20.23|20.4|20.35|20.76|20.77|20.51|21.02|21.84|22.1752|22.36|21.57|21.865|21.9|21.91|22.17|22.59|22.32|22.005|22.13|21.9|21.17|20.79|20.89|20.8|21.36|22.03|22.44|22.86||22.71|23.05|23.5|25.74|25.48|25.24|25.09|24.95|24.75|24.85|24.92|25.25|24.6972|24.75|24.4|24.63|24.43|24.46|24.055|24.37|25.035|25.75|26.075|26.67|26.28|26.52|26.09|25.35|25.11|25.326|25.84|26.755|26.47|25.54|24.79|24.48|24.19|23.45|23.73|23.94|24.05||23.99|24.18|24.48|24.13|24|24.13|24.74|24.66|24.41|25.11||25.79|23.12|22.88|23|23.26|23.32|23.47|23.96|24.15|24.5|24.595|24.74|24.645|24.38|24.04|24.16||24.005|24.5|24.91|25.36|25.95|26.05|26.13|25.909|26.19|25.846|26.33|26.3|26.17|26.22|25.915|25.91|25.6425|25.79|25.915|26.17|25.93|26.06|26.2|26.21|26.045|26.05|25.73|25.86|25.69|25.8|25.745|25.915|26.15|26.56|26.67|26.57|26.74|26.7|26.99|27.55||28.09|27.79|27.215|27.35|27.36|27.475|27.385|27|27.21|27.23|27.12|27.26|27.92|27.28|27.355|27.11|27.02|27.28|27.52|27.42|27.47|27.64|29.16|29.12|29.17|28.54|28.325|28.49||28.9|28.99|28.18|28.83|29.17|29.09|28.95|29.06|29.41|29.565|30.09|30.16|30.28|30.155|30.145|30.48|30.35|30.46|30.68|30.52|30.55|30.38|29.96|29.81||29.645|29.595|29.98|30.07|29.595|28.91|29.28|29.69|28.88||28.59|28.69|28.69|28.66||28.62|28.56|28.025|27.84|27.28|27.37
00390|32370|/equities/pentair|SnP500/R1000VALUE||109.73||110.71|109.19|109.305|107.21|106.5|105.48|105.25|106.25|106.37|106.63|107.78|105.5745|106.257|105.01|103.74|107.32|102.35|101.29|100.26|99.87|99.88|99.555|100.32|100.9999|99.71|98.245|99.955|99.62|99.42|99.86|99.95|99.565|98.96|97.98|96.68|97.46|96.962|96.23|96.52|95.885|96.91|97.97|97.86|98.2|98.23|97.4554|96.83|96.295|95.26|95.87|95.41|94.05|93.05|92.03|90.99|87.99|87.34|87.03|86.27|87.18|86.78|88.8||88.77|88.06|86.435|86.86|87.46|86.94|85.195|85.22|85.06|85.613|85.5|85.075|85.01|85.06|84.475|84.82|83.64|84.62|83.965|82.7025|84.2|88.66|89.63|88.98|88.675|88.965|88.225|88.47|87.74|80.035|79.62|82.31|83.44|83.44|81.01|80.13|79.33|75.925|75.615|75.65|74.54||75.37|75.07|77.55|77.76|76.48|75.25|77.5|80.87|79.78|80.38||79.59|78.03|77.995|79.785|80.88|78.365|78.615|78.29|80.11|80.46|80.09|81.69|81.58|79.4328|78.98|83.02||83.17|84.34|84.99|84.75|85.2|83.99|85.05|85.84|83.23|83.7675|84.25|83.99|83.54|83.46|81.94|80.77|79.99|80.435|81.57|80.71|80.63|79.905|79.46|81.84|80.27|79.31|79.53|80.61|80.36|83.0972|81.42|82.63|82.98|83.91|84.44|84.22|84.82|83.87|84.25|85.49||85.81|85.04|83.48|84.31|84.525|85.01|82.55|82.23|81.24|81.06|81.97|82.49|82.57|81.455|82.2599|81.87|80.14|78.55|79.24|78.51|78.02|77.31|76.63|77.02|76.89|75.59|74.65|74.93||75.94|75.615|75.42|74.54|75.74|74.765|74.575|74.66|73.755|73.265|74.3|74.87|74.61|75.41|73.26|72.79|72.21|72.36|73|72.885|71.49|70.77|70.53|70.75||72.255|71.795|70.76|69.42|69.84|69.37|69.21|70.26|72.12||73.265|73.13|73.1|72.8||72.02|71.43|71.82|71.42|70.78|72.02
00391|32373|/equities/peoples-united-financial|SnP500/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00392|8279|/equities/perkinelmer|SnP500/R1000VALUE||116.92||117.01|115.24|115.22|112.63|114.13|111.37|110.17|110.8|117.54|119.59|120.8545|120.7575|122.1|123.97|126.155|129.5|126|128.83|124.18|120.1425|123.01|118.415|118.77|117.4125|119.76|119.405|119|119.64|120.18|122.54|124.5|126.09|123.17|122.84|121.32|122.6|123.14|123.14|126.04|124.62|125.99|127.83|127.81|127.905|126.52|125.58|125.44|124.35|125.05|128|126.63|123.5|123.62|122.17|120.75|121.15|121.13|119.19|118.82|117.76|119.81|122.81||123.24|122.97|123.41|122.54|122.125|121.86|121.345|120.91|121.26|120.78|120.99|120.4|119.47|119.99|118.75|119.36|119.14|121.14|123.64|122.05|124.93|127.86|128.15|127.7|126.08|116.775|114.135|112.615|112.29|110.8|109.99|113.74|114.11|113.79|109.78|111.67|110.85|106.97|105.395|104.97|103.8||103.04|103.75|107.18|106.56|106.02|104.85|106.74|108.44|109.07|107.73||108.375|109.11|110.7|112.37|112.89|110.035|110.43|111.05|111.31|110.2706|110|110.82|109.78|108.62|111.28|113.96||113.46|113.23|114.335|113.5|112.255|110.33|109.615|108.49|107.25|106.76|106.13|104.41|103.54|103.89|102.87|102.64|103.62|104.54|104.845|107.34|103.15|103.23|104.05|103.54|102.155|101.62|100.49|100.88|102.03|104.65|108.03|109.65|108.9725|110.82|106.96|103.21|103.92|103.405|102.62|105||106|105.66|104.115|104.29|105.01|106.65|104.95|105.07|105.31|105.88|107.475|110.135|109.95|110.51|110.75|108.76|108.9|109.5|109.135|109.09|111.18|107.38|106.13|104.9|105.8099|104.84|103.92|102.61||104.345|105.82|103.64|103.835|105.66|104.265|103.46|104.48|105.85|105.785|108.79|110|111.33|112|110.82|111.67|109.33|108.9|108|107.98|106.78|106.64|108.365|109.45||112.24|112.08|112.31|115|109.775|109.11|108.107|109.81|111.56||111.26|111.41|111.33|110.17||109.46|107.41|107.64|105.27|103.35|102.69
00393|32396|/equities/perrigo-co|SnP500/R1000VALUE||28.7046||28.94|28.53|28.96|28.12|27.35|27.3|27.26|27.07|27.39|27.2|26.865|26.77|26.86|26.9146|27.72|27.39|25.54|26.18|26.2|25.835|26.53|26.43|25.84|25.26|25.45|25.735|26.04|26.075|25.34|25.22|24.49|24.595|24.5|24.49|24.425|24.66|24.57|24.98|25.07|25.02|25.435|26.23|26.56|25.95|25.815|26.59|26.995|27.25|27.7|28.36|28.53|28.455|28.25|27.78|27.3|27.04|27.29|27.52|28.4|28.72|28.76|29.315||29.18|29.34|29.34|29.52|29.739|29.28|28.6|28.39|28.175|27.99|27.83|27.83|26.95|27.06|26.9562|27.89|28.38|28.95|28.81|28.84|28.3399|28.56|28.575|28.71|28.18|28.365|28.4|28.02|28.16|27.95|28.095|28.765|28.49|27.33|27.64|27.97|27.92|27.215|26.6|25.91|26.255||26.53|26.46|26.615|25.99|25.7|25.78|26.11|26.47|26.37|25.735||26.36|26.92|27.36|28.17|28.63|28.55|27.27|27.15|27.2|27.15|27.695|28.4|27.75|27.85|27.31|28.14||28.34|29.28|29.77|29.9363|30.2299|30.35|30.49|30.67|31.17|31.08|31.32|31.29|31.555|33.35|33.455|33.345|33.35|33.175|32.86|32.82|32.29|32.115|31.285|30.67|31.05|30.82|30.115|30.2|30.33|30.78|31.24|31.95|31.73|32.315|32.07|31.63|32.46|31.65|31.8|32.32||32.35|31.52|31.16|31.54|32.005|31.8|31.31|30.57|30.51|30.86|31.01|31.455|31.06|30.97|30.93|29.97|28.155|27.285|26.8|26.65|26.7|27.66|28.73|32.36|32.15|32.09|32.46|32.48||32.5|32.425|32.03|32.18|32.44|32.01|32.05|32.1241|32.57|32.27|32.52|32.539|33.04|33.2|33.5|33.51|33.35|33.67|33.96|33.91|33.14|32.99|32.99|33.11||33.32|33.3|33.93|34.6|34.377|34.13|33.795|33.8|33.82||32.245|32.345|32.2|32.005||31.77|31.62|31.6|30.8|29.82|29.7
00394|7989|/equities/pfizer|SnP500/R1000VALUE||26.23||25.95|26.24|26.45|25.75|25.215|25.1|25.11|25.25|25.7|26.85|26.75|26.44|26.83|27.15|27.59|27.99|28|28.14|28.54|28.64|28.6|29.17|28.94|28.73|28.98|29.11|28.985|29.22|29.365|29.53|29.82|29.74|29.17|29.44|30.08|30.43|29.49|29.84|28.59|28.52|28.77|29.08|29.19|29.23|29.0099|29.71|29.59|29.47|29.55|30.35|30.14|30.14|30.14|29.32|29.708|29.7|29.755|29.59|28.77|28.8|28.54|28.92||29.05|28.89|29.08|29.04|29.05|28.94|29.13|29.17|29.19|28.89|28.65|29.01|29.18|28.95|28.61|28.75|29.005|29.81|30.05|30.01|31.32|30.81|31.26|31.54|30.93|30.88|30.93|29.99|29.64|30.23|30|30.69|30.3|29.56|29.27|29.14|29.23|28.41|27.94|28.12|28.09||28.05|28.28|28.63|28.12|27.83|27.93|28.45|28.405|27.89|27.96||27.46|27.4758|28.22|27.72|28.2299|28.33|28.35|29.05|29.54|29.62|29.73|29.53|28.75|28.2|28.17|28.88||28.99|29.43|29.63|28.67|28.71|28.91|29.03|28.985|28.68|28.65|28.28|28.25|28.34|28.49|28.325|27.905|27.94|27.45|25.83|25.85|25.54|26.43|26.34|26.47|26.5|26|25.46|25.69|25.985|26.17|26.32|26.4499|26.59|27.42|26.82|26.7|27.4|27.75|27.75|27.87||28.12|27.935|27.63|27.48|27.84|28.035|27.7366|27.78|28.025|28.28|28.28|28.69|28.34|28.39|27.3|27.32|27.3|26.42|26.46|26.9|27.19|27.235|27.2|27.67|28.086|27.695|27.675|28.14||27.89|27.805|27.17|27.83|28.02|27.59|27.69|27.65|27.725|26.94|27.2|27.325|27.5103|28.37|27.63|27.91|27.92|28.775|28.65|28.62|28.38|28.13|28.53|28.72||28.94|28.915|29.39|29.86|29.68|29.49|29.95|30.0359|30.2788||28.8689|29.03|28.7299|28.53||28.79|28.36|28.26|28.24|27.3|26.9894
00395|8251|/equities/pacific-gas-electric|SnP500/R1000VALUE||21.72||21.72|21.56|21.5|21.45|21.365|21.29|21.13|21.19|21.12|21.375|21.51|21.3|21.15|20.71|20.53|20.47|20.27|20.18|20.38|20.43|20.32|20.43|20.6|20.93|20.81|20.595|20.67|20.65|20.39|20.608|20.54|20.549|20.31|19.71|19.775|19.69|19.83|19.92|19.74|19.99|19.95|19.9|19.93|19.885|19.945|19.955|20.125|20.15|20.115|19.735|19.89|20.0699|20.17|19.82|19.825|19.7|20.03|20.12|20.64|20.645|20.53|20.055||19.735|19.845|19.02|19.08|19.11|18.85|18.735|18.68|18.75|18.6|18.51|18.49|18.485|18.355|18.245|18.23|18.29|18.14|18.055|18.49|18.61|18.53|18.425|18.42|18.42|18.21|18.43|18.4|18.25|18.29|18.04|18.0652|18.035|17.79|18.012|18.195|18.02|17.66|17.5399|17.36|17.36||17.34|17.275|17.6|17.545|17.58|17.61|17.76|17.855|17.95|17.86||17.85|18.145|18.34|18.425|18.48|18.43|18.485|18.22|18.4|18.37|18.4|18.55|18.57|18.32|18.18|18.51||18.605|18.68|18.95|18.92|18.88|18.6|18.62|18.31|18.04|17.98|18.07|18|17.92|17.765|17.74|17.85|17.65|17.49|17.24|17.265|17.2|17.17|17.1|17.09|16.98|16.87|16.6|16.52|16.2599|16.77|16.635|16.82|16.84|17.01|16.85|16.825|16.86|16.82|16.72|16.72||16.88|16.745|16.52|16.53|16.55|16.51|16.285|16.29|16.21|16.32|16.405|16.55|16.46|16.6|16.65|16.7|16.65|16.91|16.86|16.65|16.75|16.73|16.67|16.945|17.16|16.93|16.84|16.69||16.54|16.54|16.4|16.45|16.495|16.39|16.4|16.47|16.33|16.54|17.01|17.12|17.15|17.09|17.11|17.05|16.86|16.7|16.685|16.94|16.945|17.075|17.14|17.46||17.74|18.165|18.205|18.095|18.11|17.905|18.165|18.13|18.14||18.08|18.1|17.94|18||17.635|17.51|17.68|17.66|17.715|17.93
00396|8039|/equities/philip-morris-intl|SnP500/R1000VALUE||133.24||133.42|132.94|131.1|131.81|132.12|131.24|131.42|131.96|130.15|128.36|126.42|125.8952|126.974|126.82|126.895|132.975|132.33|131.64|133.27|134.15|132.3|132.13|130.54|133.27|132.905|131.41|131.97|120.44|120.76|121.06|120.99|121.32|120.39|120.17|121.58|120.285|119.58|118.96|119.11|119.6|120.37|121.96|121.77|121.49|121.4325|122.76|121.57|121.6|120.85|120.755|123|125.08|126.99|125.87|125.5|126.5|127.91|128.22|126.445|127.45|127.41|126.185||123.45|122.86|123.05|122.545|121.6|120.27|120.21|120.09|119.1|118.84|118.4|117.95|118.08|118.07|116.77|116.58|116.87|116.425|115.415|117.96|119.06|117.83|116.27|114.83|114.473|113.5|113.68|111.69|111.36|107.72|108.575|109.18|108.81|106.14|106.13|106.6299|105|102.92|102.9|102.95|102.35||101.93|101.94|103.29|101.76|102.29|102.26|102.16|102.055|100.5|101.735||101.87|102.2|102.325|102.67|104.31|103.96|103.88|104.35|104.9|104.235|104.11|103.18|101.52|99.8|99.99|100.13||100.79|100.61|101.18|100.81|100.47|100.94|101.46|100.64|100.1399|100.23|99.99|99.48|98.51|98.41|97.9|98.03|97.99|97.23|95.86|95.74|96.62|99.9|99.1|97.71|94.28|94.025|91.23|90.63|89.65|89.6|89.54|89.91|90.03|91.215|90.42|90.21|91.59|92.05|92.29|92.45||92.7|92.28|91.46|91.51|92.52|94.4156|93.945|95.92|95.65|94.87|95|95.87|95.34|94.46|92.93|91.65|91.72|90.9|90.765|89.86|90.78|90.61|90.69|91.52|91.96|91.215|90.69|89.96||90.04|89.5|89.53|90.1744|90.17|89.43|90.56|92.13|91.8567|92.75|93.295|93.29|91.89|91.925|91.8|92.105|91.785|92.0664|91.99|93.04|93.57|93.48|94.53|95.16||96.41|95.25|96.3792|95.68|96.76|96.03|96.8186|95.68|95.88||94.32|94.38|93.94|93.66||93.8|93.11|94.07|95.75|95.58|95.3
00397|32531|/equities/phillips-66-ltd|SnP500/R1000VALUE||134.4||136.34|134.39|135.26|133.52|133.16|131.86|132.57|132.57|131.72|130.75|130.86|128.88|128.04|126.63|127.9|129.6|122.64|122.635|123.02|123.72|123.29|128.38|129.16|130.16|129.77|131.2|131.92|133.45|133.92|134.08|133.06|134.61|135.94|137.02|137.08|135.305|137.1637|139.73|140.595|139.46|135.2|133.27|132.13|131.555|133.62|131.41|132.98|131.31|131.62|133.64|131.86|128.67|128.756|127.9|126.55|127.25|127.77|129.33|130.18|133.07|136.31|138.7||140.85|136.745|136.55|135.54|136.94|135.47|134.83|135.4|138.34|140.305|139.96|140.025|138.13|135.405|137.58|136.75|135.85|135.87|135.06|132.95|139.4|147.14|150.12|148.3699|142.215|143.08|143.01|138.72|139.9|140.366|139.27|140.085|143.05|140.74|140.985|138.91|137.31|134.88|135.31|139.21|140.5||140.87|143.04|142.65|142.19|140.6|140.62|140.545|139.55|139.18|139.615||138.555|137.69|137.89|138.26|139.67|138.33|139.1|139.36|138.53|138.035|139.17|142.3099|142.44|138.8|142.77|144.2||144.28|144.3|144.45|145.475|147.39|147.6|146.82|146.49|145.26|146.615|149.095|149.23|147.81|146.53|146.41|144.67|144.65|144.31|150.91|152.185|155.835|158.11|158.375|159.245|158.33|157.21|157.91|159.86|161.13|165|166.47|165.95|166.74|169.41|171.41|174.08|173.745|173.55|169.695|163.85||163.79|159|157.7|161.42|159.8|159.44|159.12|158.22|159.595|159.74|156.85|155.4263|151.42|149.5|150.77|150.41|148.14|147.13|145.99|144.81|143.44|145.09|149.17|150.08|147.66|146.67|143.96|143.65||145.425|147.38|146.53|146.43|146.29|147.78|147.93|147.515|149.52|148.27|147.71|148.72|147.68|142.58|139.78|140.28|137.68|133.7|131.42|129.95|129.12|128.47|130.215|133.53||132.95|130.92|133.55|133.79|134.185|137.42|138.06|136.45|135.25||133.9|134.69|135.99|136.09||135.815|135.34|136.69|133.83|133.02|130.18
00398|7943|/equities/pinnacle-west|SnP500/R1000VALUE||95.18||95.42|93.81|94.04|94.3797|93.65|91.8|91.51|92.41|92.08|91.51|91.595|92.21|93.12|92.13|90.285|92.59|86.97|85.79|88.07|88.5|87.94|87.69|88.8|90|89.77|89.35|88.25|88.08|88.14|87.66|87.88|87.83|86.84|86.2|86.69|86.8825|87.51|87.74|88.85|90.15|90.86|90.91|89.77|89.17|89.29|89.95|90.71|90.99|90.28|90.1|90.62|91.565|91.49|90.74|89.26|89.59|90.49|89.69|88.77|89.63|89.12|88.64||87.865|87.52|87.71|87.1|87.86|87.73|87.25|87.36|87.99|87.09|86.61|86.24|86.4|86.25|86.27|86.14|85.77|86.49|86.3678|88.23|89.39|88.25|86.16|85.86|85.36|85|84.85|84.06|82.89|82.55|82.41|82.9|82.56|80.8|80.57|80.94|80.25|78.57|77.48|76.51|76.3||76.3523|76.29|77.18|76.86|76.27|75.75|75.86|76.01|76|75.745||76.22|76.735|76.9|77.34|77.72|76.71|76.295|76.57|77.82|78|78.86|78.44|78.89|77.06|76.17|77.29||76.95|77.4|78.4|78.77|78.65|78.49|78.185|78.1|77.5774|77.74|77.72|77.64|76.97|76.81|76.175|76.07|76.075|75.54|74.32|75.145|74.63|74.815|74.96|75.28|74.9325|74.49|73.31|72.245|71.89|72.81|73.02|72.7|73.46|74.67|74.33|73.02|73.6|74.015|74.77|74.61||74.79|74.11|72.765|73.485|73.51|73.44|73.38|72.78|72.8|71.23|71.195|71.91|72.06|72.515|72.08|71.6|70.11|69.925|69.07|68.435|69.6|69.11|70.11|70.28|71.13|70.74|70.21|69.49||68.22|67.9975|67.42|68.04|68.1|67.03|67.06|68.65|68.22|68.4|69.78|70.17|70.3|70.93|71.38|71.37|70.12|70.45|69.8899|70.46|69.81|70.46|70.67|70.92||71.75|73.15|74.1|74.23|74.53|75.18|74.88|74.05|73.21||71.87|71.945|71.45|71.81||71.88|71.525|72.91|72.8625|73.82|74.05
00399|13860|/equities/pioneer-natural-resources|SnP500/R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.17|271.72|274.31|274.09|272|277.35|276.07|275.56|274.8|273.24|270|269.27|270.29|273.76|278.81|275.58|275.81|273.25|273.47|274.67|270.34|270.39|269.88|264.72||263.06|260.03|259.15|260.42|255.94|256.33|255|255.23|254.08|252.4|250.63|247.61|245.42|244.86|243.55|242.845|241.8399|238.79|237.5|238.43|236.14|236.69|235.815|234.93|233.25|234.97|233.84|232.11||234.12|232.16|229.5|231.13|230.09|233.4|232.45|229.18|230|227.94|231.7|231.98|234.29|234.38|230.74|230.58|228.52|222.96|220.24|216.88|217.11|217.31|219.21|223.69||225.18|222.95|223.17|227|226.41|232.215|235.01|232.8|231.795||226.1|228.57|230.55|231.55||231.31|229.05|233.19|232.2|232.15|227.395
00400|8057|/equities/pnc-fin-serv|SnP500/R1000VALUE||216.26||216.18|214.81|214.64|210.71|207.905|205.62|206.8999|208.41|210.04|210.4|214.19|211.4|210.43|205.2|203.835|205.06|188.86|188.3|191.37|191.84|191.87|189.9999|190.12|190.64|189.69|188.53|186.81|189.805|191.49|192.929|193.85|196.64|189.69|189.17|184.425|184.04|183.4|183.249|182.9|179.45|182.07|183.71|185.32|184.715|184.3099|184.47|186.325|187.77|187.16|187.78|185.5|182.88|181.02|180|178.61|177.5|183.57|183.365|182.11|184.27|185.23|185.84||185.57|184.56|183.26|179.27|179.96|180.19|175.73|174.35|174.45|174.81|174|173.13|169.2|168.37|171.94|170.52|170.59|172.73|170.14|166.81|173.82|181.86|182.7924|182.84|181.831|182.42|182.505|180.65|179.6|177.23|177.93|180.97|180.86|177.83|170.91|169.68|169.11|164.46|162.07|159.94|158.31||159.12|158.9|157.72|155.85|152.39|152.5899|155.44|156.845|153.36|153.955||154.88|152.87|151.4587|152.66|154.29|151.4|154.5|156.695|155.79|155.22|155.385|158.35|157.62|154.79|152.3|154.73||154.31|156.49|158.55|158.66|160.6288|162.07|161.485|161.88|159.81|158.8|158.525|157.76|157.9|157.37|158.2|158.25|156.09|156.72|155.52|157.15|157.67|158|158.33|158.36|156.07|152.7|149.12|149.46|148|154.4199|152|155.43|158.9|162.14|161.475|157.71|159.295|159.5275|159.37|161.54||162.24|160.1|156.37|157.18|158.8|158.46|154.54|150.94|150|150.19|154.48|153.23|153.685|153|151.75|153.235|152.66|157.31|156.385|148.16|148.75|147.735|146.76|147|147.83|148|146.71|148.42||149.91|150.2575|147.885|147.2|150.16|148.38|148.18|149.88|150.05|147.84|148.9|151.735|155.4|154.72|153.51|152.28|152|151.555|150.77|152.63|150.94|149.385|152.315|149.88||152.86|154.54|155.42|156.22|157.69|157.14|154.12|155.4506|157.405||156.11|156.21|155.05|154.58||153.49|153.0675|155.3798|154.88|152.81|154.47
00401|8118|/equities/ppg-industries|SnP500/R1000GROWTH/R1000VALUE||124.54||125.0472|125.205|126.09|123.23|122.78|121.55|122.505|124.93|123.91|123.95|123.56|125.105|126.96|126.5|126.95|128.56|124.84|126.38|125.17|126.32|127.55|127.25|128.39|127.83|127.69|126.8|128.88|131.24|132.18|132.16|131.84|131.66|129.09|128.475|127.53|128.85|128.95|128.8518|129.49|130.03|131.1|133.44|134.92|137.24|134.865|128.63|128.88|127.99|127.5|130.37|129.03|128.59|128.5|127.54|125.86|126.19|126.42|126.9499|126.28|127.025|128.6275|129.85||130.445|129.4794|128.36|127.67|127.95|127.12|125.59|125.06|123.6|123.405|122.515|122.73|120.37|119.78|119.26|120.045|120.295|121.76|121.44|122.19|125.58|128.3764|128.6214|128.05|128.58|127.61|127.56|127.285|128.63|129.43|129.07|135.57|135|133.84|132.63|131.35|129.84|126.875|126.97|127.11|125.44||125.68|125.39|126.4299|126.1389|125.625|125.9|127.52|130.35|128.92|130.09||128.92|128.39|128.73|130.145|132.21|130.11|128.71|129.515|133.42|133.38|132.92|132.161|131.99|129.18|128.8|131.64||132.4|135.43|134.75|134.125|135.23|135.87|135.78|136.8|136.89|136.21|136.21|134.73|133.705|135|134.17|134.45|133.02|132.855|130.88|131.47|130.96|129.92|130.94|131.65|131.25|134.65|136.39|135.49|135.02|136.84|136.66|139.01|139.73|142.3|140.49|139.67|143.98|142.94|143.41|145.605||145.39|144.6|142.455|142.79|143.97|143.93|142.43|141.7|140|139.98|141.63|143.005|143.1|142.62|142.29|141.46|141.13|140.035|140|141.95|142.08|142.11|144.985|143.11|144.73|143.91|142.67|142.0666||142.56|142.51|140.945|139.24|141.31|139.61|139.77|141.03|139.9|138.84|140.74|141.8|143.395|143.88|143.429|143.93|143.125|143.76|143|143.14|145.86|145.27|144.41|145.015||147.7|147.76|147.51|146.57|147.47|146.28|146.19|146.98|148.68||150.69|150.82|150.58|150.3||149.44|148.25|149.51|150.28|149.435|150.15
00402|8203|/equities/ppl-corp|SnP500/R1000VALUE||35.145||35.14|34.855|34.75|35|34.89|34.315|34.16|34.045|33.75|33.55|33.5975|33.58|33.5775|33.18|32.755|32.9|32.61|32.48|33.075|32.9|32.33|32.485|32.82|33.2|33.15|33.14|32.73|33.04|32.705|32.64|32.665|32.7|32.175|31.73|32|32.25|32.22|32.45|32.57|33.16|33.19|33.385|33.14|32.985|32.965|32.83|33.015|32.92|32.61|32.01|32.495|32.75|32.82|32.475|32.1|32.08|32.48|32.49|32.315|32.54|32.425|32.315||31.945|31.77|32.12|31.98|32.02|31.82|31.725|31.63|31.56|31.3951|31.23|31.14|31.255|31.05|30.855|30.56|30.71|30.955|30.59|31.16|31.455|30.345|30.06|30.095|29.78|29.535|29.79|29.29|29.06|29.065|28.86|29.12|28.92|28.399|28.33|28.505|28.41|27.68|27.6|27.465|27.6||27.86|27.55|27.89|27.85|27.78|27.82|28.14|28.33|28.31|28.2||28.09|28.13|28.103|28.255|28.66|28.43|28.335|28.69|29.145|29.32|29.47|29.39|29.35|28.575|28.38|28.89||28.86|29.36|29.875|29.8869|29.7|29.66|29.69|29.6|29.36|29.379|29.32|28.95|28.55|28.4|28.21|28.19|28.11|28.23|27.64|27.55|27.33|27.45|27.41|27.555|27.485|27.1|26.69|26.54|26.38|26.87|26.95|27.07|27.14|27.57|27.59|27.27|27.53|27.58|27.71|27.58||27.585|27.43|27.105|27.28|27.28|27.2975|27.235|27.27|26.92|26.81|26.95|27.25|27.285|27.4|27.28|27.03|27.13|27.26|26.78|26.33|26.57|26.46|26.455|26.67|26.98|26.88|26.905|26.75||26.81|26.59|26.18|26.3|26.32|25.89|25.66|25.9|25.79|25.975|26.48|26.58|26.53|26.165|26.079|25.94|25.88|25.92|25.86|26.24|26.105|26.22|26.835|27.08||27.29|27.54|27.81|27.96|28|27.86|27.93|27.72|27.555||27.205|27.25|27.07|27.13||26.99|26.65|26.9|27.03|27|26.915
00403|8267|/equities/principal-fin|SnP500/R1000VALUE||87.73||87.81|86.925|87.6|86|84.91|84.615|84.73|87.035|87.38|87.25|87.7|87.4799|87.865|85.98|86.63|87.53|82.65|82.51|83.39|84.27|85.42|85.13|84.73|86.88|90.05|90.04|90.34|90.71|91.4|91.975|91.39|90.93|89.96|89.51|88.105|87.67|86.24|87.32|87.42|84.98|86.095|85.87|86.12|87.11|86.18|85.67|86.27|86.24|85.74|85.68|84.52|83.87|82.62|81.42|80.27|79.1|79.33|79.27|80.34|81.05|82.09|81.67||81.51|81.17|80.38|79.89|80.38|79.795|78.21|77.815|78|78.29|77.73|77.17|76.19|75.45|75.5|75.02|74.48|75.17|74.6|74.58|78.68|82|82.57|83.0099|82.09|83.1|85.77|85.6|85.63|85.38|85.62|88|88.26|87.28|86.79|85.199|83.92|81.62|81.6|79.46|79.14||80.32|79.42|79.295|79.98|80.22|79.85|81|81.44|80.29|80.42||78.4|77.9|76.885|77.97|79.365|78.75|79.34|80.322|79.88|79.99|80.75|81.75|82.1|81.51|80.66|82.35||82.29|83.15|83.99|84.29|85.13|85.17|85.365|84.96|84.69|84.75|84.155|83.8|83.38|83.47|82.7|81.47|80.595|80.77|80.575|80.78|79.68|82.05|82.31|81.75|81.74|80.485|79.8|79.26|78.83|80.9975|80.85|81.11|82.22|85.16|85.25|84.87|86.79|86.19|86.59|86.345||86.77|86.08|84.97|84.76|85.09|84.885|84.01|83.175|83.13|82.73|81.4|80.99|80.15|80.1|80.64|81.58|81.1448|81.55|80.88|80.8|81.42|81.005|80.725|80.63|81.27|80.5|80.4|80.71||80.52|81.3299|80.08|83.385|79.94|78.475|78.18|78.92|78.48|77.94|78.43|78.62|80.89|80.865|80.54|80.68|80.59|80.56|79.84|79.825|78.5|77.41|78.29|78.27||79.82|79.05|79.05|80.06|80.84|81.1|79.95|79.35|79.42||79.45|79.645|79.465|79.54||79.6425|78.97|80|79.605|78.97|79.29
00404|7968|/equities/the-progressive|SnP500/R1000VALUE||270.17||270.62|268.16|266.8935|266.18|263.51|257.615|257.13|257.51|260.92|261|263.655|263.59|263.85|263.39|260.365|259.86|248.13|243.93|245.86|245.6|243.415|245.45|245.68|246.57|249.96|249.35|249.83|252.71|252.94|259.59|255.996|255.41|254.64|254.17|255.8792|252.545|249.89|255.86|256.17|254.92|254.86|256.17|253.94|252.8818|255.87|258.73|257.12|260.385|259.51|257.11|259.045|257.18|260.46|256.745|250.08|249.86|254.73|252.8|252.03|253.91|254.53|254.83||254.35|250.23|248.34|245.93|245|241.43|240.405|240.8|239.1615|237.83|238.04|238.45|234.74|224.46|225.75|221.89|219.72|218.31|217.2985|218.035|219.51|217.43|215.62|217.68|216.99|216.32|217.23|217.425|216.4522|218.62|224.79|229|221.46|223.84|217.24|214.44|212.38|210.99|212.7292|212.87|210.56||211.165|211.22|210.5|211.84|211.4|208.41|212.54|212.8|210.27|212.22||211.87|208.31|208.9079|204.74|208|210.04|212.49|216.5|214.45|213.3|212.42|211.75|211.35|207.11|205.04|205.6599||204.94|207.465|209.87|211.2799|209.51|209.68|211.41|213.23|214.39|217.65|216.1|215.125|217.77|216.33|215.54|209.26|212.78|213.74|210.78|208.03|209.91|212.31|215.095|215.215|216.21|215.18|210.05|210.03|210.62|208.78|209.5|207.09|207.09|211.045|210.9593|212.045|212.24|211.745|210.71|210.05||208.19|206.3|207.8025|206.89|207.3975|207.2|206.8585|207.87|207.2|205.83|202.7|199.87|199.07|198.255|198.98|196.94|196.3|190.88|189.83|190.16|192.36|193.39|193.95|193.67|192.6|192.31|191.32|191.95||191.92|189.85|188.2|184.91|183.12|184|184.275|182.85|182.62|182.64|181.9|179.65|180.8582|179.82|180.46|180|180.49|182.35|172.04|171.97|172.51|170.27|171.71|169.84||169.96|168.29|168.22|166.83|165.51|164.57|166.28|165.31|161.7||159.82|159.18|157.95|157.9||158.19|156.56|157.68|157.84|156.77|156.33
00405|7923|/equities/prologis|SnP500/R1000VALUE||118.62||118.72|118.07|119.46|115.94|114.99|114.715|115.44|114.69|114.98|116.7|117.14|115.115|116.48|116|114.69|115.71|114.43|115.09|115.37|115.675|117.255|118.14|118.8|120.33|121.14|121.11|119.6|121.46|123.35|126.92|127.65|123.05|120.97|120.42|119.14|119.47|120.68|121.73|122.78|123.75|124.25|126.72|126.43|127.3197|126.42|127.22|127.5241|127.17|127.93|129.51|129.315|130.05|130.16|132.39|131.66|131.36|132.57|131.11|128.22|129.27|130.48|129.03||127.9696|126.99|129.2|129.26|129.97|129.37|126.04|125.17|124.91|124.91|124.67|125.37|124.34|122.97|120.89|122.63|122.52|124.07|122.32|123.13|128.45|129.66|128.54|126.7|124.43|123.27|124.23|126.95|126.59|127.25|123.78|127.32|129.16|122.17|121.35|122.605|120.855|116.65|115.08|115.2|114.94||114.37|113.56|113.58|112.74|111.99|111.305|111.53|113.15|109.96|110.1769||112|112.01|112.4375|113.44|115.99|112.37|111.33|110.275|110.24|109.44|109.8699|111|110.66|107.67|105.08|106.225||106.1299|109.4|111.4|111.72|113.03|111.54|111.9|111.48|109.86|109.01|108.51|108.36|107.33|107.99|106.615|108.08|104.57|104.13|104.01|105.57|104.63|104.0727|104.59|105.61|104.565|104.87|106.285|111.5|115.92|119.98|120.47|122.31|122.08|126.8|126.29|124.92|128.708|126.66|127.15|130.77||130.54|129.09|127.065|128.9447|130.2|130.425|129.29|128.85|129.81|130.29|133.175|135.27|135|135.76|135.425|134.56|133.86|133.72|134.6|134.73|135.7|135.11|134.4599|133.2198|134.2|134.835|134.49|133.94||134.175|133.19|131.82|130.99|134.23|132.77|132.37|131.045|130.75|128.08|130.27|130.46|129.09|127.71|128.345|127.34|127.42|129.83|129.99|130.3903|128.87|127.25|129.535|131.525||132.97|132.99|134.99|134.33|133.665|132|131.095|133.02|134.71||135.04|135.22|134.19|133.88||133.22|132.37|134.48|134.61|135.01|136.76
00406|8191|/equities/prudential-fin|SnP500/R1000VALUE||130.39||130.5515|129.26|129.69|128.5|127.29|125.18|125.77|128.22|128.1|127.1|126.34|125.83|125.9999|124.41|127.2304|129.13|121.16|121.86|124.415|126.67|127.42|126.285|126.13|125.505|125.835|125.59|126.33|127.61|128|127.95|127.415|127.385|125.38|124.8|123|122.91|121.3299|123.11|123.55|118.96|120.66|120.485|121.25|121.83|121.25|120.445|121.3675|122.3|121.56|122.19|120.54|119.51|118.36|117.1|115.85|114.83|115.23|115.69|118.49|120.48|122.025|121.45||121.45|120.56|119.32|118.225|119.17|117.7|115.34|114.47|114.81|115.9|115|114.13|111.76|109.68|110.81|109.7|109.19|109.78|108.28|108.17|120.88|127.34|126.78|126.55|124.59|124.98|125.31|125.08|125.009|124.84|125.46|128.07|128.525|127.57|126.04|124.19|122.4705|120.42|119.63|118.21|118.25||119.62|118.63|118.91|118.31|118.08|118.09|119.66|120.07|117.89|117.255||115.72|114.66|113.4|114.96|116.54|116.69|117.82|118.7|118.24|118.455|119.86|120.598|120.44|118.73|117.79|119.36||119.41|119.275|120.285|118.55|120.32|121.395|120.53|119.7|119.08|119.6|119.01|118.145|116.93|116.8401|115.31|112.7873|113.37|113.64|111.475|112.1354|111.25|112.64|112.92|112.3|112.13|110.748|108.9|108.465|108.5|111.67|111.49|112.44|113.665|116.08|116.28|116.33|118.69|117.5|117.03|117.38||117.92|117.17|116.3|115.92|116.62|116.5|115.57|114.18|113.88|113.03|112.95|113.505|112.27|111.6|111.91|111.37|109.83|109.34|108.3|109.12|109.255|108.69|108.04|108.38|109.49|108.75|107.84|108.2699||108.22|110.12|107.32|107.53|108.11|107.65|109.63|109.47|103.86|103.32|103.66|104.13|106.8|106.68|106.07|106.32|105.81|105.66|105.08|104.86|103.59|102.06|102.86|102.6236||104.36|103.64|103.88|103.7293|104.66|104.59|104.215|103.64|105.07||104.4|104.33|103.96|104.08||104.2942|103.34|104.8|104.745|104.34|104.925
00407|7893|/equities/publ-svc-enter|SnP500/R1000VALUE||94.92||95.22|94.67|93.11|93|92.41|90.83|90.11|90.205|89.05|87.81|87.99|88.17|88.02|86.46|84.94|84.55|83.97|85.025|89.55|89.8|88.98|89.92|90.85|91.03|91.27|90.85|90.38|90.65|90.09|90.46|90.369|90.03|89.28|88.33|90.75|91.24|91.65|91.89|92.17|92.2|91.1999|91.035|89.42|88.495|88.52|88.56|88.865|88.48|86.83|84.5883|85.31|85.1|85.115|84.18|83.45|82.34|81.06|80.45|81.31|81.65|81.3|81.09||80.87|80.76|81.405|81.45|81.54|81.57|81.54|81.33|81.11|80.93|80.91|80.69|80.87|80.92|80.53|79.93|79.89|79.97|79.14|78.85|81.89|80.48|81|78.33|77.32|76.2|76.42|76.6|76.08|75.96|74.665|75.79|76.39|75.14|76|77.2|77.46|76.405|75.93|74.87|74.21||74.28|73.8899|75.06|73.8|73.46|74.02|74.6|74.98|74.085|73.94||73.38|74.08|73.035|73.5|74.52|73.77|73.66|73.56|74.8|75.22|74.89|75.79|75.82|74.2|74.34|75.38||75.07|74.32|75.05|75.17|74.6|74.74|75.12|74.72|73.95|74.49|74.365|73.65|72.93|72.215|71.41|70.54|70.21|70.46|69.79|68.87|68.39|68.305|67.34|67.22|67.07|65.92|65.5|65.29|65.065|66.54|66.86|66.99|66.69|67.41|67.14|66.655|67.24|66.87|67.51|66.73||67.02|66.65|66.18|65.36|65.36|64.47|64.53|64.43|64.05|64.61|64.18|64.62|64.75|65.24|65.59|65.38|64.965|65.27|63.52|62.52|63.12|62.69|62.09|60.57|61|60.66|61.155|60.59||60.1|59.86|59.18|59.35|59.37|58.62|58.785|59.27|59.27|58.86|58.71|59.03|58.99|58.515|58.21|57.87|57.59|58.48|58.24|58.8|58.64|58.595|59.77|60.22||60.97|61.8|62.2|62.03|62.31|61.9|62.21|61.84|61.805||61.19|61.085|60.9|60.99||61.25|61.11|62.27|62.18|61.76|62.59
00408|8158|/equities/public-stg-mld|SnP500/R1000GROWTH/R1000VALUE||352.66||355.87|351.67|352.86|338.715|339.06|333.82|338.565|338.17|336.11|335.16|336.84|336.125|340.625|341.78|334.21|337.2|340.7709|332.58|330.67|338.69|336.36|336.74|340.79|339.73|341.85|342.5|336.21|344.6656|347.43|346.91|349.43|350.54|345.47|344.95|348.38|348.51|349.14|347.08|349.32|356.16|356.92|369.988|364.15|359.14|360.24|363.12|366.8|366.2|361.72|363.59|366.29|363.895|364.61|359.66|359.535|359.93|361.23|353.23|346.715|347.77|346.55|345.075||344.32|342.275|343.04|343.47|342.99|341.71|333.73|329.05|325.82|323.24|320|320.53|322.72|317.12|316.41|318.5025|313.34|316.98|315.26|314.57|312.39|300.4|303.19|305.84|303.44|301.94|301.215|303.295|305.26|305.67|305.83|314.93|310.54|306.63|304.78|305.6|298.1|290.5|291.09|291.61|290.23||289.35|285.87|287.41|288.86|290.2|289.87|291.99|296.5|293.5|292.76||291.78|284.14|284.17|282.64|281.92|275.8632|275.4496|275.27|277.36|279.675|281.81|275.01|274.17|268.27|267.98|275.67||275.43|282.51|285.72|285.92|289.28|290.84|290|287.71|282.92|278.1|276.775|275.73|271.64|273.98|269.47|269.79|265.47|266.78|262.34|263.87|262.1|260.95|263.2599|263.98|261.7001|261.465|262.945|265.47|265.52|275.56|275.635|277.555|285.5|293.94|287.85|283.3|286.54|284.13|285.47|294.86||291.3273|288.26|277.34|280.515|282.955|285.05|282.87|280.61|278.96|280.77|290.14|292.78|291.32|295.2|294.2|286.65|283.9|286.3|285.38|284.87|285.69|281.7047|282.15|285.24|287.13|291.61|296.05|285.5||285.39|286.73|281.92|277.97|285.72|286.34|285.37|283.81|279.685|277.54|283.06|286.46|288.465|289.67|290|293.25|293.92|295.1885|296.16|295.57|293.475|295.04|295.92|294.94||295.79|295|296.9|297.735|300.27|301.94|303.8725|309.12|312.25||308.01|308.35|305.53|303.05||300.94|297.36|298.48|296.105|290.93|291.415
00409|8237|/equities/pulte-homes-inc|SnP500/R1000GROWTH/R1000VALUE||139.31||138.53|137.4|139.085|130|130.135|128.6|129.06|129.55|129.885|131.09|131.4|133.23|134.74|134.49|132.17|129.66|133.36|132.4999|132.5022|130.69|132|130.06|135.24|136.28|136.67|135.13|139.51|149.47|149.32|147.3|147.46|146.37|142.68|140.15|139.95|140.85|141.93|139.91|143.62|143.81|144.01|145.54|143.695|144.61|142.095|142.74|144.22|143.82|143.81|145.84|144.18|141.425|141.18|140.77|135.54|131.745|132.98|133.06|132.6|129.39|128.44|134.2099||132.29|131.96|132.69|133.0268|136.47|135.59|129.99|129.685|127.1104|125.21|124.33|123.395|124.99|124.73|123.35|124.6798|122.94|127.02|127.15|125.36|129.08|133.53|135.6204|134.64|133.505|130.93|127.0488|125.875|126.96|125.67|126.31|129.85|124.3|124.8|118.27|117.55|114.94|107.31|106.5|105.86|105.385||106.65|105.12|110.99|111.52|110.375|110.41|112.4|113.83|111.57|112.265||113.74|114.475|114.54|115.92|118.1|112.93|113.54|112.03|115.87|115.69|115.31|117.79|117.42|115.87|113.28|115.02||114.79|115.205|117.35|119.4|120.28|119.465|122.72|122.35|117.3|118.56|118.0806|117.6533|116.705|118.75|118.74|120.74|113.9098|114.88|114.33|115.29|114.71|111.64|114.62|113.25|107.83|107.99|109.66|108.19|107.63|111.54|110.91|111.57|111.86|116.01|116.99|116.64|117.75|115.74|116.04|121.075||120.89|118.2567|116.83|117.275|117.41|117.17|114.59|111.61|111.735|111.45|114.635|114.8|112.94|112.335|115.2|114.72|111.66|113.07|113.43|111.41|108.73|107.3|107.9099|107.19|106.83|106.12|105.874|103.25||103.4|104.93|104.51|103.25|106.34|103.93|104.1|104.28|104.54|105.04|107.165|107.01|107.73|110.75|106.6|106.34|105.15|105.16|108.11|109.26|106.22|105.8|103.98|104.79||106.39|105.88|106.1099|103.57|103.77|102.33|101.48|101.31|102.56||103.85|104.21|104.29|103.63||103.06|104.1312|104.205|104.214|102.3|105.13
00410|32533|/equities/pvh|SnP500/R1000VALUE||109.14||109.6|108.17|109.38|104.69|99.55|98.03|99.84|102.32|104.09|104.94|103.935|102.8|105.35|105.03|106.07|103.29|100.72|101.15|99.025|100.09|100.66|99.2|96.66|95.74|93.51|95.68|97.39|100.65|101.35|100.15|99.38|99.295|97.86|97.4|96.35|98.47|97.53|97.36|97.92|95.018|96.425|100.295|101.18|100.855|98.67|96.975|97.36|97.595|98.16|98.39|98.69|97.28|96.58|95.67|94.31|93.37|95.505|96.68|98.35|98.1398|96.735|98.35||98.78|98.42|98.8|105.32|107.36|106.21|103.57|103.61|101.48|100.78|100.08|101.03|97.56|97.33|96.54|97.03|97.23|97.45|96.21|93.99|96.335|103.215|104.33|101.74|100.93|101.29|97.935|101.08|102.36|102.06|101.67|105.75|108.7|106.57|107.04|110.44|110.07|107.36|108.91|106.65|105.19||104.85|105.29|106.98|107.2|108.44|111.99|114.51|116.225|114.61|113.6||114.405|114.65|113.77|116.33|120.93|120.2|120.825|122.015|124.68|124.37|122.725|122.8|120.08|116.38|116.41|116.32||115.72|112.36|114.16|114.23|114.875|116.735|117.15|117.25|116.37|115.41|115.96|115.62|114.03|116.15|114.92|114.46|111.51|111.52|111.31|112.91|112.265|111.67|114.764|113.49|110.63|107.46|108.22|108.33|108.26|108.97|107.4|110.41|111.02|110.69|113.87|108.795|108.6763|109.3|113.32|141.15||140.75|139.46|137.89|136.7|136.74|138.7|137.9|132.49|131.71|131.93|132.25|133.47|132.84|132.69|137.13|136.33|138.78|139.32|139.59|138.28|137.73|137.345|139.18|137.81|136.71|136.36|131.34|131.22||132.09|129.65|129.24|127.56|130.94|127.94|128.7|121.1|122.5|121.05|122.66|123.615|123.45|125.68|126.3|124.14|120.715|120.785|121.89|121.67|121.05|118.06|118.56|119.345||123.15|123.22|123.19|121.7|121.34|120.66|118.76|120.6799|122.84||123.905|123.46|123.155|122.13||121.785|122.36|122.92|122.43|119.625|118.64
00411|945074|/equities/qorvo-inc|SnP500/R1000VALUE||70.12||69|69.95|70.78|69.46|67.93|67.295|66.6|66.92|66.58|66.79|67.02|68.85|70.2|71.97|73.5|73.79|72.41|72.6|73.08|74.45|78.01|100.92|101.11|100.7|101.265|101.76|101.48|103.75|105.39|106.25|105.95|107.33|104.76|101.925|101.68|102.22|101.16|101.45|103.84|102.59|103.07|102.37|103.995|105.535|106.27|103.015|105|102.87|102.81|104.35|101.74|102.295|105|108.441|106.41|107.37|104.8|107.159|108.2|109.78|110.725|113.88||116.77|117.9|113.92|114.335|115.2463|115.95|113.56|113.49|113|112.43|112.52|113|111.55|111.1|109.02|107.36|107.88|106.83|106.465|106.91|110.54|119.0834|121.94|123.41|124.87|123.66|122.79|125.24|125.3|125.88|124.39|127.19|128.97|130.99|127.5|125.3|125.74|125.21|120.78|121.88|119.33||119.45|119.48|118.05|116.44|114.22|116.1099|115.605|115.51|113.88|115.26||115.8|114.96|113.57|113.775|109.43|104.13|103.5|100.28|100.56|99.715|98.09|99|98.44|97.33|97.33|99.41||98.59|100|99.97|98.47|99.62|100.31|100.68|99.98|99.49|99.3|97.91|97.45|97.465|97.67|97.155|97.3|103|116.23|119.045|118.9|117.1|115.59|113.53|108.85|107.8|107.72|110.055|111.675|112.11|112.99|114.39|116.33|115.27|116.63|115.52|115.17|116.64|115.5|114.15|116.68||115.8|114.715|115|114.21|115.76|117.88|114.22|111.195|113.48|113.19|116.44|120.18|120.385|117.53|119.75|119.96|118.725|119.22|121.65|120.255|114.77|113.43|114.78|114.25|113.96|113.86|111.92|112.55||114.29|114.75|113.9|112.75|114.79|113.92|113.71|111.1|108.72|108.13|105.3|108.43|102.15|103.19|104.235|105.845|107.77|108.29|108.29|107.5668|106.23|103.93|101.14|102.53||104.53|104.39|104.63|105.525|106.19|104.305|104.19|107.88|111.37||114.3378|114.86|114.7299|114.97||113.45|111.62|111.65|112.45|112.2975|113.4
00412|19695|/equities/quanta-services|SnP500/R1000VALUE||348.5||349.03|350.19|344.453|343.7|342.28|333.02|332.81|332.05|325.29|328.38|333.81|331.3229|335|333.24|320.99|312.19|315.97|308.68|309.5699|307.32|315.88|314.03|315.3|311.13|310.97|314.99|315.9|317.91|314.71|316.2843|313.7559|312.34|313.56|310.06|308|311.34|312.52|308.31|306.46|300.5652|299.6|298.7|299.3|301.3|306.5|302.24|298.49|298.185|293.8|291.71|279.47|275.77|272.75|272.7|270.37|264.215|251.41|252.52|254.86|255.13|257.67|272.59||275.665|276.32|271.47|272.04|276.31|274.41|271|272.54|269.53|268.33|269.99|270.67|264.37|264.23|262.56|265|263.27|257.32|252.25|242.57|248.42|266.1|270.79|261.24|261.6299|259.15|254.44|262.2058|270.2|267.81|266.83|265.6299|259.27|261.92|266.905|271.38|265.2599|258.33|256.98|256.9899|254.79||255.09|249.6999|256.28|267.63|267.935|271.175|273.61|277.07|274.505|282.97||282.68|278.82|274.615|278|281.6|272|272.3|271.08|278.42|276.47|271.97|279.4|284.315|281.37|281.8|286.87||285.97|281.08|274.13|272.68|268.57|266.84|271.16|271.54|268.12|273|272.87|271.91|266.99|271.965|270.4199|257.8658|257.81|260.74|264.89|265.71|262.91|256.26|259.41|252.535|248.49|248.2067|251.61|250.255|250.08|259.71|257.87|258.2307|257.04|263.52|264.39|265|265.82|263.11|256.93|260.37||261.34|262.01|260.6|256.51|257.52|256.45|250.38|246.695|246.955|243.99|245.4275|243.03|242.51|242.1407|245.175|245.42|243.58|243.95|245.405|242.54|242.15|239.91|241.0725|239|237.31|235.99|212.065|209.36||214.12|214.485|212.95|209|212.115|211|211.775|210.94|206.29|204.07|206.09|201.37|197.705|197.5724|197.6299|198.65|198.67|196.89|204.46|204.514|203.43|203.5035|201.02|202.26||203.67|204.085|204.33|204.41|205.96|201.3244|202.84|205.57|214.83||216.8749|217.25|216.03|215.48||214.16|215.73|219.17|218.5|216.1|216.96
00413|8198|/equities/quest-diag|SnP500/R1000VALUE||163.77||163.875|163.3|165.32|165.1|164.25|162.02|162.88|162.72|162.13|160.28|162.59|162.56|162.475|160.48|157.01|155.38|154.395|156.24|156.99|156.4|156.655|157.44|157.37|158.42|160.95|159.94|159.15|149.75|150.59|150.32|150.88|151.44|149.95|149.44|149.28|149.99|149.4|150.75|152.49|155.09|155.385|155.35|155.59|156.52|154.495|154.16|154.68|155|155.1|156.88|157.06|156.8|157.23|155.515|154.97|153.965|155.41|155.64|155.03|155.515|159.36|158.22||157.34|156.715|155.29|154.648|154.71|153.81|153.31|153.07|151.36|152.88|151.84|150.86|150.74|152|150.56|150.51|150.25|148.715|148.31|150.55|151.78|147.89|143.51|144.74|145.11|146.73|147.1126|144.38|146.41|148.255|148.11|149.85|150.585|148.73|146.51|145.22|143.75|140.95|139.21|140.94|142||140.94|138.05|139.28|138.62|139.37|138.71|140.1734|140.58|139.69|138.29||137.75|137.75|139.175|139.13|141.725|141.43|142.2|143.19|143.835|142.995|142.01|142.25|142.06|139.68|139.0682|141.58||141.585|142.92|143.44|144.5|145.62|144.46|142.9499|141.01|141.18|141.73|138.96|138.37|137.7|137.155|138.11|137.48|137.42|138.41|139.64|142.46|135.99|138.61|138.32|138.91|131.21|128.88|127.335|127.99|129.43|129.89|130.2962|132.5399|132.99|132.78|131.69|131.15|134.05|133.48|134.6|135.445||133.41|131.1|129.75|129.99|129.39|128.96|129.21|129.94|128.21|128.75|129.09|131.26|129.88|129.63|128.88|127.725|127.01|126.65|126.0014|124.99|126.38|126.9|127.31|127.9|127.22|126.57|126.79|125.05||126.22|128.9|128.7|130.73|130.15|127.595|127.22|129.37|126.81|124.88|127.13|129.6|129.945|129.855|129.95|131.77|130.875|130.5899|131.04|132.96|134.38|134.64|135.52|134.975||136.24|137.415|142.79|142.92|142.09|142.39|140.855|141.175|143.6299||138|138.57|137.59|137.1306||137.21|136.12|136.69|136.85|136.69|137.17
00414|8022|/equities/polo-ralph-laur|SnP500/R1000VALUE||231.93||226.64|223.78|222.15|213.4199|207.42|205.96|207|209.68|211.9|213.4|212.74|213.22|225.41|224.76|237.16|208.48|203.623|203.42|198.3625|203.51|204.51|204.72|203.91|201.31|199.11|199.33|201.9125|206.24|207.06|205.07|204.26|206.41|206.74|202.89|199.3|197|196.38|196.93|198.36|194.14|193.189|193.77|196.5|200.17|197.83|191.535|191|187.96|185.94|187.93|186.26|184.88|182.42|181.13|175.71|175.03|173.34|176.59|175|174|174|175.84||171.89|172.2|170.9|172.59|176|174.84|171.32|171.09|167.77|167.115|165.085|166.97|162.595|162.87|163.17|162.46|163.09|170.16|167.85|162.1|167.82|176.43|177.44|174.47|173.71|169.58|164.45|167.7495|170.04|168.36|168.36|174.199|173.02|174.41|179.98|185.82|184.74|180.86|180.98|177.11|169.23||169.415|172.62|176|175.43|179.25|182.24|186.225|184.73|184.46|185.52||182.5899|183.815|186.56|186.77|190.06|187.595|189.41|183.13|186.82|184.53|185.57|187.56|187.5|187.1|183.73|181.71||173.64|171.4|168.855|168.428|169.3399|168.25|168.82|168.57|167.82|169.32|168.15|168.87|167.2|170.185|168.45|169.515|165.71|165.64|166.86|168.64|168.27|167.09|170.92|168.745|162.69|159.8|159.825|162.88|161.665|164.36|164.02|167.275|168.14|170.975|174.495|173.93|175.47|176.27|177.845|186.22||188.15|186.56|186.41|187.74|189.74|192.0299|190.41|185.075|184.22|183.52|184.41|183.77|181.16|178.94|181.02|181.045|183.16|181.56|181.07|187.96|186.99|184.24|187.92|189.91|190.4095|187.8713|185.2896|183.38||183.04|181.19|177.75|175.62|178.32|175.4|173.94|148|148.84|147.53|147.985|146.665|147|147.23|145.69|144.84|142.23|141.29|141.035|140.1|139.115|138.09|138.31|138.395||141.585|143.135|144.8|145.05|146.12|145.135|145.12|145.07|146.85||146.67|146.15|146.26|146.99||146.53|148.035|147.77|147.04|144|142.64
00415|8229|/equities/range-resources-corp|SnP500/R2000VALUE||36||36.39|36.45|36.745|35.9391|36.48|35.88|34.405|34.53|34.05|34.1|34.27|34.54|34.56|33.11|33.09|32.955|30.975|30.9|30.64|31.51|31.78|31.295|31.13|31.86|31.56|31.39|30.32|30.35|29.835|30.3|30.24|30.3|31.19|31.67|31.34|31.345|31.73|32.525|33.21|32.8|31.8632|31.17|31.18|31.12|30.78|31.33|31.83|31.99|30.85|30.89|30.33|30.11|29.6|29.69|29.29|29.39|28.15|28.39|28.58|28.48|29.14|29.51||30.13|30.17|29.75|30.215|31.14|30.88|30.82|31.16|31.36|31.42|30.72|30.62|30.18|30.15|30.485|29.895|29.735|29.5|28.89|28.565|30.86|31.54|32.19|31.755|31.77|31.905|32.05|34.33|33.67|33.63|32.875|33.78|35.09|35.08|35.205|34.9|34.19|33.76|33.87|34.21|34.48||34.72|34.195|33.85|33.835|33.92|34.34|34.77|35.08|34.24|34.34||34.575|35.28|36.49|37.04|38.16|37.765|37.53|36.75|37.105|36.87|36.36|37.46|37.235|37.15|36.785|36.96||36.27|37.89|37.49|38.78|39.33|37.945|37.19|36.77|36.55|35.99|37.14|37.29|37.37|37.925|37.39|35.82|35.4299|35.81|37.32|37.605|37.55|38.25|37.89|36.96|36.4|35.35|35.09|35.44|35.01|36.22|37.11|36.37|36.45|36.32|35.94|35.22|35.46|35.395|35.05|34.95||34.76|34.43|33.72|33.735|33.24|33.3|33.41|32.8|32.32|32.44|32.705|33.15|32.93|33.02|33.39|33.08|32.96|33.2|32.91|32.41|31.99|31.62|31.7675|31.77|31.45|32.385|33.16|30.905||31.15|30.78|28.87|28.72|28.91|28.46|28.65|28.42|28.76|28.7|28.965|29.4|30.2|30.28|29.81|29.92|30.29|30.09|29.775|29.7143|29.76|29.7|29.84|30.64||31.0711|30.97|30.65|31.16|30.85|30.95|31.59|31.01|31.09||31.05|31.41|31.245|31.06||30.86|30.57|30.82|30.535|30.68|30.39
00416|20380|/equities/raymond-james-financial-inc|SnP500/R1000GROWTH/R1000VALUE||171.38||170.93|169.01|167.4|165.42|164.71|162.83|163.16|164.33|161.57|163.27|163.45|162.67|163.388|159.76|160.45|161.76|146.49|146.13|148.74|151.585|150.94|149.5399|148.52|147.405|148.675|137.58|137.9|138.84|139.4|138.2|136.47|135.37|130.85|129.96|128.29|129.11|125.84|127.02|127.74|125.42|124.58|123.4|123.05|124.07|125.73|125.61|125.21|125.8|124.5|124.74|123.315|120.95|119.94|118.43|117.46|116.38|117.25|118.16|118.55|119.7|120.26|119.58||119.74|118.99|118.42|118.53|118.585|117.76|116.81|116.125|115.99|116.6|116.09|116.61|115.43|111.93|110.5|110.66|109.16|110.1599|109.27|109.08|111.99|117.16|117.13|117.01|117.715|120.87|118.11|114.235|112.16|110.26|111.4|114.34|114.13|119.145|122.25|122.42|120.87|120|119.38|120.45|120.29||122.91|123.07|124.82|123.75|122|121.71|122.99|123.57|120.805|119.1504||119.45|118.44|116.6008|117.97|119.88|118.76|120.47|121.6|121.41|121.22|120.93|122.95|123.16|123.6|123.12|125.8925||125.96|124.78|125.31|125.68|126.42|126.69|127.36|128.35|127.12|126.12|126.27|125.59|125.95|126.5|126.31|125.385|124.45|124.02|123.12|124.545|123.62|123|128.24|127.795|126.2329|123.82|123.44|124.03|123.015|126|124.26|127.33|128.02|130.71|130.31|129.65|131.19|130|129.43|128.62||128.72|127.44|127.24|127.25|126.59|126.42|123|122.64|121.42|121.385|120.84|120.66|119.51|120.14|122.25|122.4|122.02|122.09|121.99|120.53|121.43|120.9|119.755|119.6|120.085|119|116.9|118.33||119.23|119.05|116.74|116.85|117.86|114.96|112.16|111.76|112.82|113.11|113.7|111.1925|113.93|113.91|113.265|116.45|116.58|115.42|114.255|113.55|111.825|109.82|110.085|109.37||111.59|110.99|111.95|111.33|112.5|112.39|111.3|110.99|112.385||112.7|113.62|113.62|113.34||112.06|113.005|114.75|113.94|111.6|110.97
00417|8235|/equities/united-tech|SnP500/R1000VALUE||121.87||121.75|121.04|121|121.88|120.88|119.28|121.35|119.72|118.85|123.5|123.95|125.2799|125.54|124.22|122.25|122.8567|119.1|119.63|121.62|122.0899|122.81|125.5|125.91|126.25|126.675|127.5|128.7|126.43|126.27|127|126.24|126.82|124.83|123.93|124.07|124.7399|125.935|125.68|124.98|124.9|125.53|124.59|121.29|121.24|121.88|121.45|120.25|120.48|118.89|119.21|119.61|119.035|120.55|120.195|120.15|119.87|121.71|121.33|120.77|121.61|122.32|123.66||123.7|122.74|121.35|119.59|119.73|118.89|118.06|118.64|118.68|118.52|118.62|118.9948|117.83|117.26|117.44|116.29|115.8411|115.98|116.82|116.44|118.3|117.99|118.22|117.03|114.63|115.23|115.82|105.86|105.575|103.82|104.5|105.46|105.28|103.69|102.65|102.85|102.65|101.18|101.68|101.2053|100.57||101.04|100.63|101.68|100.9|101.78|101.39|102.7|107.475|106.19|105.73||105.31|104.49|104.9889|106.855|107.72|107.145|108.1|108.56|108.47|108.515|108.385|108.65|107.88|105.85|105.22|106.35||106.57|107.32|106.45|105.93|105.42|104.775|105.36|105.98|106.29|107.815|106.53|105.76|104.0899|103.26|102.05|102.17|101.91|102.03|102.82|102.61|101.8|101.88|101.89|103.89|102.25|102.26|101.9|101.79|101.32|101.82|102.35|101.57|101.76|101.64|102.26|101.75|99.335|98.06|98.7|98.165||98.08|97.5|96.545|96.24|95.825|95.492|95.515|95.39|93.9199|93.07|93|90.715|91.06|91.83|90.91|91.24|90.745|90.86|90.14|90.04|90.56|91.25|90.48|90.85|90.49|89.83|91.45|92.29||92.09|92.25|91.6|91.72|91.91|91.61|92.39|92.81|92.6689|92.65|92.6981|92.175|91.86|91.09|90.68|91.22|91.105|90.05|92.38|86.18|85.795|85.835|86.805|86.28||86.73|86.01|86.46|85.975|86.18|85.76|86.59|86.895|86.015||84.41|84.606|84.465|84.3||83.86|82.9857|82.895|82.66|81.485|81.99
00418|39285|/equities/realty-income|SnP500/R1000VALUE||58.6529||58.785|57.84|57.7238|57.88|57.51|57.27|57.33|56.89|56.62|56.84|57.5863|57.65|58.65|57.705|57.325|58.235|59.01|60.05|59.8338|60.4|61|61.34|62.11|63.29|64.6752|64.42|63.945|64.88|64.765|64.1|64.3|63.74|62.33|62.0152|62.27|61.92|61.95|61.87|62.57|62.5101|62.82|63.605|63.485|63.27|62.995|62.88|62.9|62.49|61.76|62.1|63.23|63.135|63.23|62.895|62.79|62.7|63.1|62.97|62.67|63.3899|62.89|62.61||62.23|62.08|62.41|62.27|61.99|61.29|60.99|60.96|61.03|60.9|60.2|59.935|60.45|60.978|60.38|60.675|60.41|61.6|61.35|59.96|59.435|58.055|58.29|58.53|58.325|58.28|58.18|57.9382|57.8175|57.66|57.78|58.57|57.74|56.42|56.18|56.02|55.445|53.63|53.15|53.23|53.15||52.83|52.68|52.62|52.86|52.69|52.91|53.73|54.15|53.215|53.22||53.5985|53.45|53.455|53.5|53.45|52.84|53.21|53.98|54.37|54.51|54.65|53.33|53.15|52.1|51.33|53.07||52.76|53.73|55|55.495|55.5|55.29|55.4164|55.52|55.4|55.49|55.14|55.06|54.985|55.59|55.6732|55.75|54.94|54.54|54.125|54.54|54.2015|53.91|53.745|53.58|53.38|53.16|52.05|51.545|51.57|52.35|52.295|52.7599|53.36|54.39|53.665|53.16|53.45|52.97|53.07|54.05||54.2|53.77|52.77|52.575|52.85|52.89|52.49|52.4|52.465|52.31|52.2934|53.33|53.04|53.49|52.97|52.59|52.65|52.86|52.85|52.27|52.635|52.295|52.93|53.12|53.42|52.96|53.02|52.6499||52.54|52.385|51.75|51.8|53.0375|53.26|53.515|53.89|53.93|53.61|55.05|55.25|55.3|55.74|55.09|55.655|55.73|56.86|56.09|57.37|56.65|57.36|58.285|58.895||59.68|59.4285|59.8|59.83|59.545|58.06|58.24|58.24|58.58||58.12|58.61|58.02|57.74||57.645|57.53|57.72|57.36|57.49|57.8499
00419|20718|/equities/regency-centers-corp|SnP500/R1000VALUE||76.53||76.14|75.1|74.41|74.82|74.84|74.73|74.35|73.81|74.1275|73.91|74.24|74.45|74.66|74.58|74.03|74.025|73.21|72.5|72.73|73.215|73.185|74.34|72.13|72.63|72.61|72.34|72.38|72.37|72.62|72.18|72.59|72.27|70.925|70.6338|70.99|71.14|71.23|70.65|71.11|71.14|71.83|72.61|72.3|72.69|72.21|72.9|72.96|72.67|72.4|73.92|74.3|74.99|75.23|74.885|75.26|74.75|75.19|74.52|73.685|73.855|73.725|72.79||72.89|71.78|71.77|71.45|71.97|71.73|71.04|70.98|70.97|70.59|70.21|70.86|70.645|70.247|70.07|70.49|70.305|70.91|70.63|70.49|71.3|68.6|68.46|68.68|66.46|65.64|65.695|66.65|66.98|66.865|66.36|66.89|66.45|65.29|64.52|64.59|63.7|62.46|62.24|62.25|62.08||62.61|62.26|62.12|62.57|62.09|61.56|62.38|62.79|62.22|61.8||61.72|61.61|61.96|62.025|61.86|61.165|61.305|61.4|61.76|61.625|62.135|62.14|61.49|60.17|58.73|60.05||59.7|60.27|60.75|60.19|60.89|61.295|60.78|60.62|60.255|59.96|59.65|59.34|59.97|60.03|59.41|61.07|60.17|60.06|59.8|59.14|59.38|59.47|60.135|60.205|59.38|58.59|57.93|57.56|57.725|58.825|58.565|58.77|59.22|60.3|59.57|59.26|60.38|59.78|59.76|60.7||60.8|60.2|59.29|59.745|60.86|60.89|60.42|59.82|59.67|59.5|60.34|61.3|61.1842|62.09|62.21|61.83|62.225|63.03|62.93|62.215|62.3|61|61.105|60.8|61.11|61.275|61.42|61.32||61.18|61.4|60.93|60.43|61.78|62.09|62.51|62.425|62.69|61.92|63|63.67|63.76|63.63|63.57|64.29|63.995|63.854|63.38|63.81|62.95|62.58|63.58|63.97||65.07|64.425|64.85|64.73|65.24|65.73|65.99|67.36|67.76||67.63|67.65|67.28|67.32||67.43|66.84|66.99|67.16|67.33|67.82
00420|7945|/equities/regions-fin|SnP500/R1000VALUE||27.4388||27.63|27.49|27.96|27.32|26.92|26.39|26.35|26.46|26.56|26.405|26.73|26.315|26.31|25.75|26.12|26.33|23.69|23.65|24.115|24.315|24.445|24.21|24.13|24.01|24.005|23.75|23.8|24.1|24.47|24.26|24.295|24.33|23.97|23.82|23.3|23.215|23.03|22.92|22.975|22.56|23.135|23.2366|23.37|23.255|22.93|22.91|23.24|23.31|23.29|23.43|23.15|22.82|22.34|22.25|22.22|22.14|22.635|22.755|22.83|23.09|23.11|23.385||23.47|23.385|23.15|22.83|23.09|22.99|22.275|21.96|21.92|21.79|21.53|21.525|21.06|20.915|21.245|20.89|20.935|21.24|20.97|20.63|21.11|22.435|22.74|22.84|22.88|22.8|22.855|22.62|22.84|22.44|22.52|22.64|22.25|21.83|21.16|20.81|20.8|20.25|20.21|19.945|19.95||20.33|20.1183|20.44|20.05|19.21|18.99|19.4202|19.41|18.975|19.01||19.04|18.91|18.72|18.78|19.18|18.22|18.36|18.67|18.835|18.78|18.94|19.29|19.38|19.01|18.79|19.275||19.14|19.4761|19.78|20.035|20.21|20.27|20.285|20.37|20.355|20.05|19.88|19.8164|19.74|20|20.02|20.08|19.81|19.98|19.665|19.8|19.92|20.03|19.83|19.51|19.27|18.96|19.185|19.04|19.08|19.65|19.3|19.76|20.3|20.69|20.57|20.185|20.635|20.54|20.52|21.06||21.08|20.69|20.11|20.13|20.3494|20.27|19.865|19.36|19.36|19.225|19.4|19.57|19.69|19.77|19.89|19.827|19.515|19.685|19.205|18.66|18.87|18.675|18.59|18.46|18.42|18.595|18.4|18.61||18.59|18.83|18.34|18.15|18.68|18.1|17.986|18.04|18.14|18.11|18.39|18.8|19.27|19.65|19.42|19.335|19.52|19.33|19.28|19.105|18.67|18.125|18.0425|18.19||18.73|18.83|19.11|19.46|19.52|19.505|19.2|19.27|19.695||19.5799|19.615|19.645|19.62||19.41|19.275|19.58|19.43|19.69|19.735
00421|13862|/equities/republic-services-inc|SnP500/R1000VALUE||220||220.58|219.94|218.9|216.8575|215.24|212.72|211.03|209.895|209.61|214.26|216.18|213.32|214.96|213.25|209.09|207.81|202.545|201.27|200.165|200.115|207.5|205.7|201.19|202.14|203.835|204.6837|204.16|205.4|206.004|206.795|207.19|208.535|206.98|204.85|205.39|205.13|202.33|199.925|201.14|202.04|201.24|201.82|200.97|201.52|205.1|204.84|203.51|203.35|201.49|201.26|202.035|205.13|207.825|206.7999|205.315|205.53|207.105|207.195|207|207.8|207.89|208.59||208.645|208.69|208.31|207.92|208.62|208|207.76|205.9|205.56|205|203.8|203.28|202.64|200.58|201.11|201.525|202.2954|203.209|199.5|201.64|200.05|197.55|194.96|194.68|193.46|192|202.55|200.69|204.315|205.17|206.06|206.54|206.48|204.25|201.55|201.34|199.37|197.0652|195.78|196.12|195.11||193.925|193.57|195.07|195.81|195.37|194.92|195.28|194.84|192.32|192.3799||192.3|192.1399|188.8|187.58|187.69|187.63|188.13|189.28|188.86|188.41|187.41|186.05|185.25|182.79|182.82|186.17||186.99|187.13|187|186.8144|187.93|188.63|187.96|188.25|189.22|189.8259|189.88|188.26|189.32|188.67|186.72|187.8|188|187.75|196.76|193.62|193.68|193.82|192.59|192.99|192.75|190.67|189.83|189.15|188.98|189.91|189.35|189.51|190.14|189.36|189.26|188.48|190.46|189.64|190.33|190.86||192.06|191.57|190.42|190.6|190.72|189.4|188.66|188.48|188.16|186.61|186.78|186.03|186.1|184.53|184.72|184.88|184.74|185.58|185.22|184.07|185.15|192.57|184.935|186.2|185.315|183.99|181.52|182.27||181.34|179.98|178.78|176.54|173.2119|175.07|175.065|175.35|173.75|174.12|174.46|173.86|173.55|172.96|171.74|171.36|170.37|170.375|169.87|169.27|169.15|167.8|168.2199|166.61||166.22|164.71|164.38|164.615|164.4|164.49|165.9|167.13|166.02||165.06|164.88|163.82|163.41||162.88|163.415|163.57|163.98|164.56|162.55
00422|21180|/equities/resmed-inc|SnP500/R1000GROWTH/R1000VALUE||252.36||251.36|251.2|249.77|243.885|243.73|242.47|240.665|240.22|235.09|236.89|247.7325|249.265|252.99|255.16|248.55|250|246.51|247.75|246.77|243.67|245.845|250.085|259.33|260.49|243.99|240.22|241.17|242.44|241.67|242.15|242.11|243.99|242.23|242.51|238.45|238.19|237.82|236.54|239.47|239.14|239.885|245.99|249.4|246|246.55|246.38|249.31|247.36|245.725|243.48|242.0324|254.26|252.91|252.65|252.56|253.06|253.23|255.1794|247.38|246.05|246.54|247.73||246.22|245|246.8|242.6|228.29|226.74|225.6|226.66|231.29|231.5|227.92|228.02|223.09|223.675|218.15|217.09|214.885|219.87|221.77|220.2|225.68|216.78|215.855|210.48|208.58|207.04|212.78|210.76|209.8|207.575|207.62|209|208.83|207.715|207.19|206.84|200.34|192.93|194.56|194.86|195||189.99|189.94|192.375|194.595|192.735|187.32|186.81|193.73|213.53|214.97||212.62|211.69|212|213.71|214.54|212.755|211.82|214.285|212.49|214.05|212.23|210.76|210.94|210.02|207.74|213.53||214.49|218.1|219.98|219.6|219.93|220.035|222.96|221.795|219.795|219.4|217.55|217.51|212.92|217.29|218.49|221.4|218.25|217.3|215.41|217.23|218.38|184.3|186.88|184.83|180.81|179.43|179.8|183.4|186.715|189.29|189.41|195.14|194.62|194.38|188.965|189.56|188.15|189.04|188.285|198.31||198.535|196.75|195.66|194.59|193.82|194.39|193.02|193.08|192.04|190.41|194.37|194.23|194.7095|189.87|194.79|194.26|184.355|181.18|181.18|175.795|174.7399|181.16|184.095|185.38|185.8|183.505|180.83|181.05||183.8775|184.24|180.9839|181.62|184|185.95|186.07|190.51|192.64|192.44|193.27|193.83|193.04|192.34|197.85|195.7363|190.04|177.77|178.53|179.1|173.37|173.36|171.57|172.03||179.56|179.11|178.89|182.46|173.3|169.34|168.1342|170.3|172.84||173.1|180.44|173.45|173.55||174.4|177.32|177.69|173.99|170.67|172.9
00423|8207|/equities/robert-half-intl|SnP500/R1000GROWTH/R1000VALUE||75.21||75.65|75.48|76.76|75.34|74.45|72.71|72.655|73.82|75.46|76.81|77.13|76.57|76.99|76.15|76.46|76.3|69.13|68.57|68.88|69.12|70.29|69.59|69.17|69|68.85|68.8|65.89|66.6|67.64|67.865|68.935|68.93|67.78|67.87|67.37|67.36|67.57|67.37|67.75|66.7|67.21|67.4899|67.83|68.66|67.71|67.99|68.45|68.7|66.88|66.05|64.38|64.41|63.85|63.4231|62.68|62.42|62.6|61.89|61.7838|62.06|62.09|63.0093||63.135|63.83|63.68|64.52|65|64.115|62.89|62.71|61.42|61.71|61.46|62.2|60.87|61.11|60.24|60.81|61.16|62.2|62.8799|63.05|63.45|64.81|65.08|64.67|63.45|62.38|60.72|65.575|65.89|66.255|66.57|68.307|67.57|66.19|64.63|64.02|63.04|61.44|63.77|64.31|63.515||64.38|64.5|64.32|64.46|63.8|64.21|65.34|66.145|65.21|64.49||64.65|64.765|65.49|64.465|65.17|64.86|63.17|62.735|63.64|63.94|64.4189|64.7|64.715|64.71|65.3|66.93||67.165|67.155|69|70.08|70.93|71.62|71.745|71.75|72|71.66|70.85|70.27|70.17|70.6|70.81|70.75|70.2|70.27|69.91|70.71|70.02|71.425|72.72|72.33|72.005|70.925|71.13|71.095|70.82|72.87|72.755|73.605|75.12|76.34|76.295|76.07|76.85|76.825|77.66|79.27||79.77|78.74|78.78|79.835|81.24|81.85|80.19|78.96|79.18|79.46|80.75|81.395|81.15|81|81.855|80.635|79.67|81.85|83.2475|80.78|81.27|80.88|81.14|80.77|80.27|79.98|80.25|80.84||82.24|82.485|81.165|81.11|82.9|81.62|80.58|80.235|80.68|80.485|81.25|79.99|81.75|82.02|81.92|82.355|81.79|81.87|82.98|82.07|80.93|80.43|80.11|80.57||81.2|81.01|82.2799|82.43|83.59|83.84|84.16|85.56|87.78||88.39|88.31|88.36|87.8||87.86|86.895|88.215|87.8875|87.53|87.93
00424|8356|/equities/rockwell-automat|SnP500/R1000GROWTH/R1000VALUE||298.72||299.95|298.4|303.5495|296|281.79|281.55|280.62|286.06|290.97|290.08|288.54|280.73|281.69|276.32|292.67|294.94|269.675|267.93|270.29|268.12|270.6838|271.77|273.6085|271.215|268.68|269.785|269.9|273.3292|275.8|274.007|276.3899|277.05|275.84|273.84|269.6|271.1025|267.76|267.61|269.89|265|266.53|269.23|270.5|277.94|271.88|261.78|263.58|262.55|265.93|270.315|268.5775|265.21|266.19|264.49|258.46|258.6|262.27|262.1989|261.88|258.68|262.14|270.365||272.32|269.26|263.915|267.25|273.64|271.44|267.11|267.96|267.34|266.55|267.31|268.03|262.81|261|258.44|261.11|261.08|265.245|254.71|252.25|259.985|276.9|282.2|276.65|278|278.63|275|272.87|277.35|276.01|275.53|285.09|293.8|294.65|291|285.31|274.93|265.53|266.19|266.8|265.79||269.0599|267.72|275.03|277.25|268.16|267.585|272.93|267.41|260.6347|262.55||262|260.39|259|261.34|264.61|255.47|256.38|257.36|259.3|259.58|258.02|268.095|259.57|257.3525|257.48|264||266.095|272.79|278.2|272.73|272.575|274.57|273.39|276.41|274.25|275|274.06|273.08|273.98|282.52|278.71|277.71|273.32|273.72|279.32|282.5|282.55|278.76|279.38|278.83|275.48|275.29|281.445|283.15|284.84|290.67|287.95|288.92|282.48|288.17|283.21|280.315|284.13|283.75|283.765|291.1905||292.6827|291.77|287.29|285.4199|291.57|292.115|285.66|278.78|283.875|280.95|288.49|287.7675|285.76|293.2999|298.625|296.4456|292.155|288.615|290.155|289.63|287.76|286.64|281.66|281.495|283.04|280.365|274.968|285.9||283.91|283.775|280.4|280|286.61|284.58|279.77|270.185|267.35|269.245|270.935|265.31|272.715|307.706|304.84|306.31|306.98|307.3|307.32|306.9323|305|300.45|296.55|302.94||307.65|305.62|304.3|305.76|306.82|306.05|307.7|308.66|310||312.55|311.29|312.755|311.8||310.69|307.24|310.88|312.37|306.83|309.79
00425|13863|/equities/roper-industries|SnP500/R1000VALUE||569.51||564.75|562.235|565.46|562.09|555.28|552.27|549.62|550.38|565.17|573.73|574.1276|565.98|573.92|575|573.72|567.94|545.61|542.25|542.64|547.785|551.94|553.075|545.78|547.33|550.67|550|556.01|558.47|565.775|566.47|561.6|561.31|555|552.31|545.33|550.18|543.45|541.525|552.05|552.64|552.21|556.6|558.05|558.05|553.33|553.08|556.73|560.02|562.14|561.77|554.38|558.145|557.58|555.66|551.53|550.565|556.54|554.84|557.89|557.25|559.59|558.14||557.38|560|554.61|551.71|552.33|550.67|554.5|551.91|551.87|550.58|549.8|549.065|528.375|525.16|526.24|527.79|525.775|527.125|529.23|571.19|548.01|549.15|550.255|551.5|555.95|553.55|548.19|546|579.1|577.23|575|573.17|574.295|567.42|560.68|561.75|558.16|553.06|557.67|559.81|563.06||564.335|567.54|568.55|569.495|565.43|562.5|566.465|568.68|564.88|563.9187||561.885|554.16|554.74|556.46|559.08|556.38|556.62|556.86|553.65|547.85|544.89|536.36|533|528.825|532.81|542.04||547.87|549.85|549.9|545.72|546.68|544.1|539.55|532.75|523.54|527.37|526.48|523.81|528.25|520.93|518.81|519.515|515.44|523.35|513.19|526.66|540.29|543.11|538.71|543.645|540.67|535.7|531.55|529.7|532.16|542.37|544.91|544.67|539.84|546.86|545.51|545.805|554.37|549.26|552.87|565||563.15|559.84|555.59|554.04|558.97|558.63|556.781|552.265|551.17|551.79|551.835|557.77|558.26|554.26|548.555|549.14|546.2|544.24|552.06|549.82|546.15|545.84|548.56|556.57|559.97|558.66|549.51|547.43||550.43|548.93|541.91|538.09|548.85|550.765|553.08|550.635|548.37|549.57|551.27|546.26|549.32|562.69|556.155|553.08|553.37|554.23|553.2|553.4|548.52|542.22|540|537.53||535.88|532.86|531.32|533.03|529.345|526.65|530.95|537.435|545.24||548.85|547.38|545|546.47||545.86|541.58|544.98|544.55|544.85|542
00426|39254|/equities/royal-caribbean|SnP500/R1000VALUE||245||245.28|245.91|244.27|242.1999|239.39|238.69|234.9|233.3|234.2476|236.42|238.1|237.68|234.96|228.08|224.32|227.12|210.96|204.825|206.9|212.9099|211.4333|214.12|207.6999|203.5123|204.2199|202.73|203.91|200.89|201.61|204.3599|203.35|204.37|197.94|196.07|195.12|193.215|184.88|181.82|180.11|175.45|175.12|178.2|179.35|182.82|184.41|179.14|179.75|176.135|174.48|173|171.5|171.75|173.4|169.63|166.88|162.85|160.52|161.765|161.39|161.61|160.8766|163.74||168.92|169.06|168.11|169.47|163.09|163.47|159.41|159.75|161.25|161.82|160.16|160.605|155.9|155.509|157.98|159.08|156.17|155.9|153.7|140.15|143.715|157.93|161.86|157.87|156.47|156.65|163.745|171|173.37|169.52|169|166.85|170.34|172.6399|167.92|166.66|163.23|164.68|163.665|162.93|157.05||156.74|157.72|160|162.5|161.69|161.57|161.68|155.64|151.2|151.18||151.53|149.38|153.7277|157.185|157.58|154.93|156.37|155.89|156.8699|156.93|155.83|151.16|148.81|149|148.59|150.33||149.59|148.86|150.8583|150.83|150.9|143.9458|144.339|141.59|142.03|142.8|143|142.39|141.73|143.93|143.29|140.94|139.25|139.35|142.34|143.6167|140.77|140.94|138.13|137.55|133.95|129.72|130.615|130.17|128.32|132.41|131.43|133.775|133.57|138.1206|139.5|137.16|141.7|139.31|138.1|140.58||140.28|141.62|137.88|138.31|136.34|137.44|135.55|129.6|131.24|130.605|132.55|133.09|129.76|128.41|128.32|129.32|128.92|126.955|127.22|126.47|123.44|123.3|126.685|123.025|123.36|124.92|115.58|115.859||117.56|120.15|118.23|117.81|119.0831|121|123.005|121.48|122.21|123.8|126.2472|133.77|129.12|129.48|127.57|127.535|127.75|127.23|128.1|128.265|127|126.61|123.61|123.69||123.31|123.61|124.8245|124.21|124.74|123.11|121.145|119.18|127.42||130.97|130.8|129.95|129.03||128.95|127.2|124.31|124.23|122.74|123.72
00427|8119|/equities/mcgraw-hill|SnP500/R1000GROWTH/R1000VALUE||526.75||526.8199|524|520.83|517.42|513.56|507.47|505.88|504.73|510.79|515.7336|515.7967|508.05|509.96|507.49|498.32|503.62|489.82|486.7493|487.23|485.88|490.585|489.82|494.93|498.93|504.42|514.55|519.375|524.75|525.58|532|529.61|533.29|528.535|522.72|521.49|524.35|519.56|513.56|516.14|516.98|516.65|518.87|517.465|516.6811|515.93|522.06|519.505|527.84|525.23|526.8|525.27|525.825|528.02|524.14|521.005|517.71|520.98|519.87|521.5|518.59|513.95|517.46||514|511.8796|510.29|506.79|505.85|502.7336|500.72|499.29|499.31|495.895|494.15|497.47|493.445|491.16|489.99|490.2|488.155|490.43|487.165|477.885|489.73|491.6|492.7|502.95|493.31|492.67|492|496.575|498.15|487.98|485.54|491.4845|489.96|488.845|483.22|481.17|473.26|466.06|461.38|457.06|454.05||451.64|450.77|451.11|447.97|450.975|449.12|449.24|446.55|440.23|440.33||436.21|434.82|436|440.67|441.81|429.91|430.26|432.89|438.95|436.99|433.4201|432.27|427.71|424.79|428.39|437.67||439.9|441.13|442.62|441.23|441.57|442.1|440.86|435.97|429.74|433.58|435.26|432.43|430.4|428.81|427.77|425.37|419.24|421.05|417.35|418|418.855|429.99|414.58|418.185|417.9|414.85|415.78|413.94|413.51|422.64|421.94|425.99|430.31|438.31|435.64|432.11|437.39|426.95|427.2|431.16||427.16|423.48|421.19|418.835|431.09|431.4|426.06|424.055|426.215|424.52|428.1|430.17|430.73|428.69|430.6|430.73|426.9|427.06|429.51|432.27|433.59|431.8069|434.6|439.295|440.32|437.62|429.49|426.21||427.51|426.66|425.495|426.26|439.14|441.04|437.34|461.16|454.52|453.02|456.73|457.458|457.19|455.325|450.62|449.44|449.57|450.3155|447|446.205|443.46|441.16|439.49|438.22||439.3|435.62|434.95|432.88|432.39|431.38|433.65|434.6|440.5||443.72|443.47|440.29|438.63||436.8599|433.08|437.46|439.822|439.33|437.35
00428|39107|/equities/sba-communications-corp|SnP500/R1000GROWTH/R1000VALUE||228.88||229.68|227.71|227.81|222.41|219.93|220.01|222.98|221.8|221.96|220.49|224.08|220.12|224.32|224.83|222.36|221.285|229.28|230.09|231.37|233.21|236.86|241.6|245.17|247.04|246.32|244.42|244.675|248.62|248.89|248.21|252.64|249.72|240.29|235.07|237.36|238.7|239.87|238|237.05|241.58|243.12|243.54|240.86|239.26|239.64|243.79|242.52|242.6|239.6|240.82|246.91|246.66|247.45|243.48|242.23|242.34|243.75|241.83|238.82|236.99|235.41|233.65||229.005|227.625|229.345|228.89|229.9|228.03|219.54|219.58|219.76|219.34|218.515|216.785|219.57|219.36|216.37|216.99|217.37|220.87|222.92|230.35|237.24|227.36|222.84|220.98|218.15|215.69|212.545|209.32|209.97|211.02|212.07|215.16|214.79|213.53|212.08|215.47|209.9|197.21|196.22|194.65|192.32||193.48|191.29|195.81|198.79|196.95|193.8|196.41|199.53|195.18|191.3847||193.48|195|198.11|198.285|202.86|195.79|194.32|193.71|197.3|198.87|200.235|200.4|197.95|193.495|187.52|192.01||189.7|193.515|197.42|199.61|200.2|202.885|206.28|208.225|200.26|200|198.69|201.225|197.72|197.699|194.1099|200.71|194.27|194.53|198.435|201.9|199.79|198.82|199.97|200.17|197.6|196.78|197.89|198.04|199.04|202.77|204.392|207.185|211.26|218.61|213.71|214.935|218.715|215.11|214.77|216.5||219.94|218.685|218.48|218.83|216.205|219.1099|215.75|215.89|215.87|216.86|217.095|221.94|225.18|225.34|224.155|221.09|217.44|220.97|213.18|209.98|211.4|206.51|206.985|213.28|215.445|211.38|208.73|208.34||209.6299|212.8|212|210.65|218.88|218.18|217.43|220.58|219.75|222.33|227.07|231.07|228.67|227.2|228.48|233.7099|234.63|237.94|235.9|236.61|233.51|235.25|239.22|241.56||243.345|241.84|247.04|247.82|249.45|250.37|251.59|254.19|255.895||254.2538|256.29|256.68|253.62||254.5699|251.95|252.11|249.99|250.328|251.4
00429|8354|/equities/schlumberger-ltd|SnP500/R1000VALUE||44.075||44.3|43.89|44.97|44.7|44.55|43.65|43.485|43.94|43.97|43.995|44.5|44.97|44.44|43.51|43.91|44.328|40.75|40.595|40.3899|40.585|40.85|41.31|41.62|42.16|42.13|42.33|42.74|42.94|44.09|44.05|43.69|43.91|44.72|44.96|45.115|44.425|45.17|46.155|45.71|44.94|44.175|43.59|42.4745|42.32|41.51|43.01|44.04|43.21|42.89|43.2699|42.09|41.68|41.16|40.5|40.22|39.77|40.48|41.17|41.63|41.8|42.39|43.19||44.04|44.415|44.155|45.54|46.16|45.3|44.435|44.68|45.34|45.78|45.04|45.12|44.07|43.965|44.125|43.81|43.75|44.42|44.165|44.3|46.01|48.33|48.57|47.95|48.81|49.31|48.895|49.18|49.93|50.52|50.94|49.34|49.26|48.95|48.68|46.76|46.305|45.3|45.93|46.35|47.34||47.54|47.27|47.48|47.615|47.04|47.46|47.64|47.67|45.995|45.82||45.185|43.85|43.46|44.68|45.5|45.08|45.3|44.715|43.75|43.72|43.86|46.15|46.025|46.175|46.42|47.23||46.87|47.15|48.29|49.12|48.67|48.77|48.655|48.67|49|48.95|48.83|48.63|48.175|48.435|48.55|47.97|48|47.78|49.35|49.4|49.65|49.6287|49.71|49.84|50.045|50.77|51.77|51.955|51.7|52.91|54.63|54.37|54.52|54.61|55.6489|55.29|55|55.35|55.25|55.49||55.69|54.92|54.6|54.74|55.08|54.795|54.565|54.55|53.68|53.9201|53.72|52.7301|51.84|51.58|50.8177|50.95|50.52|50.04|49.96|49.715|48.88|48.735|49.005|49.02|49.07|49.6|49.28|48.89||48.89|48.865|48.015|48.295|48.62|47.845|47.925|48.36|48.605|49.075|49.18|49.565|49.685|49.57|53.225|53.235|52.49|51.76|51.52|51.36|50.35|48.81|48.6|50.14||49.96|48.85|48.915|50.12|50.78|52.63|53.35|53|52.85||52.3999|53.115|53.98|54.37||53.43|53.025|53.98|53.07|53.84|52.5
00430|8940|/equities/seagate-technology|SnP500||102.32||101.41|103.17|103.39|100.6599|100.21|98.43|97.83|97.545|97.545|98.76|100.6496|102.24|104.82|106.24|105.28|104.8|101.87|101.27|100.9833|101.21|101.2999|101.71|103.89|105.65|105.08|107.8|112.75|112.58|114.67|113.31|112.87|115.32|111.42|109.89|108.73|109.39|108.95|106.6153|109.88|109.42|110|109.27|109.61|110.715|110.93|107.76|106.785|106.75|105.8|104.465|103.48|102.53|102.095|102.773|102.28|102.735|102.75|101.38|100.712|102.14|101.04|99.55||99.59|100.34|100.02|102.98|105.23|104.67|105.21|104.9|105.02|103.99|102.57|100.16|98.9942|98.23|97.09|96.99|95.62|95.32|95.88|93.9|96.155|104.185|102.78|103.7|104.2999|105.75|109.065|113.57|106.59|106.25|104.265|105.77|106.91|109.63|108.95|108.97|107|106.98|104.98|104.51|102.33||103.34|103.99|103.36|105.4699|104.33|104|104.19|103.75|103.75|105.5294||107.91|106.765|104.08|105|105.28|101.77|99.55|97.14|96.59|97.68|92.4|93.93|94.77|95.8|96.36|96.92||94.67|96.76|95.07|94.98|97.14|98.5|99.2|98.92|96.61|94.58|94.05|91.93|90.19|90.85|90.97|87.9|86.725|87.78|86.64|87.01|87.7|88.13|91|87.62|85.65|84.29|85.2|86.3|84.71|87.1|87.66|88.85|88.855|90.955|92.04|91.38|94.23|92.7|90.98|94.34||94.635|96.33|97.95|89.02|89.62|91.47|87.86|86.84|87.15|86.04|88.13|90.545|92.7505|91.91|94.9|94.98|101.26|98.8|99.9299|98.15|93.4399|91.955|93|89.75|88.42|88.4|86.07|87.36||88.69|88.5|88.19|87.75|90.66|89.47|88.26|87.315|86.765|87.185|87.97|87.505|87.775|89.18|91.59|92.04|91.2|90.28|89.3|88.39|85.44|86.3|84.76|85.37||82.83|81.84|82.75|80.255|81.36|81.82|81.37|82.345|84.8||86.98|86.83|86.36|86.02||85.72|85.34|83.38|84.67|84.7252|85.42
00431|8076|/equities/sealed-air|SnP500/R1000GROWTH/R1000VALUE||36.72||36.78|36.47|36.94|36.245|35.54|35.33|34.98|35.74|36|35.97|36.17|36.055|36.02|36.16|38.8477|37.95|36.72|37.5|36.7|36.96|36.63|36.35|36.8097|36.54|36.53|36.44|36.35|37.07|37.23|36.82|35.43|35.745|35.49|35.16|34.6|35.07|35.19|35.41|35.57|35.49|36.515|36.57|36.72|37.47|36.62|35.78|35.66|35.53|35.64|35.85|35.26|34.81|34.13|33.391|33.48|33.05|33.42|33.83|34.58|34.955|35.33|35.14||35.13|34.76|34.84|35.03|35.08|35.26|34.74|34.23|34.08|33.76|33.17|33.065|32.83|32.97|33.81|34.63|38.68|35.42|35.52|35.11|36.84|38.105|38.715|38.03|37.83|37.845|37.17|36.41|36.42|36.07|36.04|37.29|37.32|37.01|36.37|36.015|35.59|34.685|34.715|34.66|34.505||34.81|34.38|35.23|35.4|35.49|35.82|36.66|36.735|36.55|36.68||37.14|36.61|37.64|38.46|39.54|38.53|38.765|39.375|41.14|40.24|40.2|39.74|39.08|37.72|36.85|37.3||37.84|38|38.21|38.4|38.89|39.2604|39.07|39.25|38.75|38.26|37.83|37.62|37.19|36.52|36.26|35.64|35.09|32.84|31.79|32.09|32.02|31.73|31.89|31.95|31.7778|31.81|31.785|31.91|31.91|33.01|33.2|33.77|33.365|34.31|34.2|33.315|34.755|35.74|36.98|37.29||37.34|37.06|36.21|35.8|36.21|36.48|35.94|36.16|36.43|36.2|36.725|37.17|38.05|37.43|36.55|36|36|35.32|35.17|34.98|35.28|34.79|38.45|36.76|37|36.29|36.55|36.72||36.62|36.95|36.23|35.99|37.04|35.79|35.15|35.17|34.81|35.035|35.47|35.71|35.74|36.225|36.805|37.16|36.5|36.62|36.66|36.195|35.37|34.745|35.81|36.48||37.31|37.18|36.24|36.49|37.72|37.18|36.37|36.6|37.58||36.95|37.17|36.94|36.96||37.04|36.7|36.4275|36.63|36.27|36.28
00432|8222|/equities/sempra-energy|SnP500/R1000VALUE||94.92||94.83|94.69|95.77|95.29|94.86|93.9|93.441|93.21|92.28|92.12|93.12|92.49|92.66|91.88|90.16|88.59|82.27|81.935|83.925|84.39|84.08|84.54|85.6|86.36|86.57|85.99|85.23|86.06|86.13|85.92|85.83|84.49|83.29|82.39|82.5|81.97|82.315|82.325|82.87|83.5|83.92|84.47|83.65|83.58|82.97|83.69|84.38|84.12|83.46|83|84.096|84.03|84.29|83.065|81.835|81.89|83.822|83.01|83.26|84.22|84.28|83.12||82.46|81.77|82.28|82.39|82.57|81.85|81.42|81.285|81.15|80.91|80.31|79.815|79.385|79.48|79.06|78.53|78.199|78.14|79.3|82.37|83.68|81.5|80.46|80.377|79.5|79.15|80.54|79.48|78.25|78.19|78.2|79.46|78.44|76.57|77.03|77.77|77.3|76.26|76.18|76.3|76.22||75.86|75.435|76.4|76.64|76.17|76.29|76.58|76.79|76.5|75.87||75.34|75.93|76.095|76.32|76.64|75.85|75.4|75.85|76.83|76.935|77.56|77.52|77.09|74.64|75.04|76.345||76.28|77.03|78.17|78.83|78.6|78.3|78.4|78.2|77.88|77.73|77.37|76.255|75.35|74.08|73.195|73.425|72.9|72.6555|72.02|72.325|72.36|72.25|72.25|71.97|71.25|70.155|68.58|68.15|67.935|69.31|69.63|70.65|70.69|71.73|71.44|70.74|71.65|71.95|72.26|71.83||72|71.26|69.78|70.025|70.28|70.48|71.05|71.168|70.88|70.55|71.4|71.905|72.425|72.57|71.17|71.77|71.15|71.75|70.77|70.72|71.115|71.54|71.58|71.73|72.317|71.74|72.08|71.55||70.9328|70.86|69.79|70.63|70.95|70.03|70.03|70.23|70.225|70.84|72.08|72.37|72.96|72.12|71.78|71.37|70.98|72.22|71.93|73.1|73.4|73.495|75.0496|75.3||75.6801|76.33|76.47|76.83|77.06|76.84|76.82|76.13|76.23||74.835|74.71|74.71|74.8||74.0975|73.99|75.08|75.41|75.86|76.42
00433|7986|/equities/sherwinwilliams|SnP500/R1000GROWTH||398.77||400.42|400.03|400.31|388.445|383.42|374|375.13|382.87|388.65|388.79|389.605|391.99|391.51|389.74|389.19|383.43|379.73|383.7|363.99|362.16|365.76|363.75|366.1|365.04|363.15|366.075|389|388.02|391|392.3|391.195|392.57|385.01|379.07|378.705|379.17|375.34|369.03|374.52|377.27|380.535|383.815|383.49|385.25|385.23|383.43|383.705|382.4|379.52|380.99|379.6359|382.83|380.13|378.86|374.26|372.03|372.34|364.715|364.31|363.44|365.64|371.19||370.27|363.15|362.9225|362.91|363.125|360.695|360.31|358.88|358.5|356.495|356.55|357.64|352.36|350.5|345.895|346.68|344.58|347.53|346.51|345.075|349.34|353.58|355.7|356.69|353.78|351.99|348.15|344.6|345.55|323.33|325.06|329.8399|327.61|326.53|320.84|320.07|314.8|305.9|300.08|300.46|296.76||297.69|296.42|299.12|299.63|297.9288|297.42|301.88|304.57|306.9|303.78||302.49|303.16|299.95|300.71|306.29|297.01|294.9|295.22|308.52|308.39|306.95|305.66|304.62|302.56|300.29|305.44||307.39|307.76|310.66|311.38|312.3999|315.89|316.35|319.84|316.11|322.99|322.275|320.87|319.95|319.83|315.49|315.57|306.25|307.74|305.32|309.77|309.91|307.54|304.19|304.67|311.99|311.15|313.24|311.4|311.91|322.05|319.25|322.49|329.03|336.88|333.54|332.52|340|335.5|335|346.465||348.3739|347.04|344.47|342.52|347|347.62|342.85|337.37|338.34|337.945|338.73|342|343.29|340.64|347.71|346.14|337.44|339.5|337.49|335.94|332.83|330.73|328.09|324.5|322.8618|321.23|314.765|312.01||312.89|314.38|311.85|308.245|313.26|312.99|312.42|312.98|308.06|308.04|311.57|309.53|308.73|310|308.4|306.26|305.976|307.83|309.165|308.45|307.66|306.8|302.78|302.84||302.58|299.345|298.81|298.72|300.35|299.27|297.95|301.23|306.43||314.14|314|313.41|314.03||311.32|307.85|307.71|310.4555|309|311.865
00434|39114|/equities/signet-jewelers-limited|SnP500/R2000GROWTH/R2000VALUE||101.27||103.53|103.26|106.28|103.64|100.25|96.82|95.455|97.84|97.66|98.75|101.71|98.68|99.85|98.07|98.82|98.555|91.71|91.95|93.76|93.025|93.98|93.79|93.69|93.425|94.605|96.245|96.75|99.995|102.33|102.77|102.88|101.37|98.63|97.385|98.21|100.11|100.18|99.16|99.23|95.53|94.89|99.185|103.48|102.69|102.41|101.07|100.05|98.08|96.83|97.36|95.21|95.37|93.78|91.78|93.2099|78.75|77.05|79.01|79.07|81.37|81.635|83.74||85.07|85.4|84.06|83.04|82.65|80.99|78.47|79.305|78.405|78.38|78.91|79.47|76.5|75.96|74.89|75.47|75.38|76.945|76.48|78.09|79.86|84.14|86.98|86.11|85.32|83.73|84.12|85.5|86.29|85.33|86.11|87.99|88.915|88.9325|89.7|91.66|90.85|89.37|87.615|88.63|88.93||89.615|88.18|91|90.455|89.75|88.6|89.205|90.34|91.45|93.6||92.2499|92.2|92.75|104.79|109.52|105.89|104.51|106.57|107.26|107.93|108.995|112.06|109.53|108.01|105.84|105.13||104.6|101.95|99.995|100.77|99.82|101.44|102.41|102.68|102.9|102.5|97.04|96.9|96.92|99.06|98.35|99.17|98.47|98.37|101.43|102.45|102.28|100.41|102.09|101.68|100.92|95.68|97.87|98.93|96.75|98|99.22|101.24|102.14|105.155|105.13|106.77|109.17|107.79|97.665|100.76||100.45|99.94|98.43|95.47|92.05|90.42|93.14|102.895|101.31|100.13|100.24|99.94|98.465|96.19|98.515|97.15|98.75|100.36|102.176|102.81|104.426|104.04|107.41|106.589|108.79|106.11|107.3|107.79||106.66|107.21|106.315|102.9|106.92|103.22|101.29|99.035|99.74|99.43|101.53|101.27|101.97|101.71|102.13|101.46|100.22|100.81|103.02|101.79|99.45|97.8|95.819|95.69||100.99|100.46|101.655|100.81|101.59|100.73|100.08|102.78|106.43||108.73|107.93|108.095|105.85||103.92|104.38|106.5|106.52|103.55|104.55
00435|8210|/equities/simon-prop-grp|SnP500/R1000GROWTH/R1000VALUE||186||186|183.94|182.9|183.96|182.76|181.315|181.73|181.27|180.85|180.785|181.19|182.84|181.86|179.46|176.96|178.71|174.39|172.16|171.38|171.668|173.58|172.78|173.925|174.055|175.2457|175.3|175.53|176.79|177.08|175.095|175.79|176.7|172.28|171.51|169.22|169.47|168.975|168.69|169.73|168.46|169.74|169.76|169.08|168.73|169.39|170.68|170.87|168.3|167.635|167.42|166.565|166.31|166.8|165.85|164.58|164.1604|164.11|162.405|165.32|166.9|166.44|165.79||167.5|168.33|168.79|169.185|168.09|166.96|162.46|161.16|160.345|159.93|159.18|161.3|157.78|156.12|159.68|159.73|155.5|156.89|156.42|151.8|153.04|156.61|155.89|155.73|153.78|153.25|152.38|157|158.5|157.95|154.25|158.19|155.58|151.55|150.2|150.77|151.3|148.53|149.18|147.93|148.1||149.2471|148.41|151.4|152.39|149.975|148.73|150.56|150.67|146.57|147.52||148.56|148.23|151.84|154.5|154.88|151.39|152.75|152.59|154.595|153.51|153.01|152.24|151.49|148.87|147.37|149.42||148.26|146.48|148.21|148.14|148.965|149.65|151.475|152.24|149.72|148.7199|150|150.28|149.04|151.48|145.45|144.47|141.99|142.82|144.51|144.84|144.46|143.715|143.73|144.47|143.48|141.495|142.06|142.19|142.07|146.24|146.75|148.195|147|151.08|150.66|150.57|151.75|150.89|152.386|156.25||156.86|154.36|152.475|153.45|156.065|157.82|155.81|154.21|152.25|151.27|150.9|153.21|151.42|151.67|151.9|151.3299|152.74|153.5|152.7283|150.7|151.37|151.115|151.87|151.62|151.7499|153.11|150.92|150.25||150.66|148.555|144.42|143.55|147.49|147.37|144.67|144.69|144.76|138.02|138.99|139.42|140.59|141.52|141.86|143.28|143.91|144.12|143.5|143.95|142.54|142.97|145.84|146.5221||146.63|145.25|145.3|142.375|142.5|141.95|141.405|142|144.03||144.11|144.35|144.39|143.89||143.35|145.185|146.91|145.85|145.26|146.41
00436|32515|/equities/sl-green-realty|SnP500/R1000VALUE||79.51||79.05|79.2|80.9|80.8|80.065|78.3799|78.055|76.77|76.63|78.07|78.7599|81.455|82.81|82.19|81.65|80.97|78.66|76.59|77.06|77.72|79.92|77.54|78.51|77.9895|77.86|76.9222|77.81|78.69|79.08|75.59|72.85|72.89|70.29|68.4181|67.83|67.275|67.6511|67.185|69.04|69.09|70.065|70.03|70.65|70.49|71.25|71.65|72.45|72.83|72.715|73.51|73.8|71.325|71.25|71.31|69.16|67.31|64.23|63.36|64.29|65.785|65.68|66.06||67.6|67.75|67.155|66.96|67|67.29|64.81|64.74|64|64.35|64.1353|64.37|62.93|62.49|62.63|62.83|62.88|64|63.78|62.27|65.16|68.44|68.92|66.99|66.12|65.12|64.65|63.16|63.62|62.01|62.2|66.54|64.85|64.9|63.64|63.06|61.43|57.38|57.13|56.06|56.33||56.58|55.87|57.15|56.97|55.86|55.7|55.945|56.06|56.4|57.82||57.58|57.49|57.125|57.105|58.54|53.36|53.95|54.14|54.28|54.17|53.75|53.65|53.24|51.59|49.62|51.87||51.37|51.74|52.91|53.22|53.53|53.65|53.884|57.335|54.97|55.01|52.84|52.61|51.1|53.64|53.24|54.89|52.16|52.045|51.735|52.25|51.77|51.22|52.9797|52.88|50.82|49.97|52.87|50.71|49.01|51.89|52.86|53.61|52.36|55.04|54.07|52.04|53.22|52.32|52.09|55.36||55.75|53.82|52.99|54.22|54.97|55.57|53.11|51.745|51.5968|50.72|50.61|52.5|51.48|52.19|52.42|52.1|50.91|49.8489|48.9499|49.155|49.5399|47.43|47.865|47.085|46.95|47.88|46.77|46.38||47.33|45.79|44.16|43.86|46.4|45.415|45.04|43.13|43.99|44.49|45.66|46.3|47.19|47.6|48.26|48.28|47.9|46.96|47.94|46.72|45.21|43.7699|43.93|44.95||46.55|45.995|47.27|45.82|46.03|45.28|45.37|44.815|46.7||46.61|47.27|47.6|48.155||47.96|47.2311|48.3|46.59|47.13|48.15
00437|8001|/equities/snapon-inc|SnP500/R1000VALUE||371.975||373.895|372.025|372.94|367.12|361.78|358.19|356.23|359.31|362.6|360.91|365.345|363.49|363.2|360.41|355.05|355.56|334.37|334.115|332.96|334.21|337.72|335.5|334.387|328.425|327.8|325.5|325.57|327.86|330.505|328.45|299.75|302.635|296.85|292.12|289.4|289.66|287.21|286.5|291.6|290.27|291.38|290.71|289.98|292.62|289.83|286.17|285.88|287.01|284.44|287|285.285|283.56|283.9719|282.35|277.94|276.67|278.6|278.58|275.15|278.71|280.86|284.645||283.9|283.295|282.92|282.865|285.94|284.8517|279.84|279.34|277.3|278.55|276.51|277.29|273.44|273.76|273.95|275.65|274.685|276.7|276.605|275|277.4215|288.92|289.4375|286|281.4055|282.24|277.73|274.825|275.35|275.069|274.3|277.5|282|279.64|273.24|271.92|268.62|261.43|257.78|258.065|255.595||258.03|258|263.27|261.94|262.845|262.54|265.71|271.5|270.77|269.97||270.48|269.13|267.025|269.58|272.02|266.84|269.38|268.72|269.98|269.53|268.34|273.595|273.28|269.72|267.8|272.575||272.66|276.42|277.5|278.81|280.4|279.41|279.08|281.41|282.055|282.265|282.18|280.13|278.29|277.94|274.73|271.12|268.56|270.86|272.175|273.575|272.8695|273|275.14|272.76|271.05|269.1|273.67|286.815|284.72|294.14|292.62|293.34|293.76|294.49|295.33|294.708|296.68|294.19|294.03|296.45||298.49|297.12|292.855|293.43|294.99|294.75|292.69|289.795|291.17|293.4|296.65|295.86|295.79|297.61|297.53|294.93|286.78|287|286.3|277.51|277.3699|276.46|274.06|272.12|271.585|271.85|270.905|269.315||270.24|269.12|265.96|265.5|268.135|268.14|288|295.51|294.5|293.4304|293.76|291.635|295|295.27|292.37|290.855|289.3803|290.15|290.4|289.66|287.5925|285.15|285.78|285.73||286.07|284.21|283.12|280.98|282.95|282.8923|285.3999|287.175|289.65||290.11|290.94|291|290.63||289.35|288.45|290.3|290.22|288.16|288.805
00438|7956|/equities/southern-co|SnP500/R1000VALUE||90.09||90.235|89.36|88.44|88.63|88.41|88.41|88.385|88.17|88|87.5|88.23|88.63|89.13|88.79|87.73|88.74|88.78|89.21|91|92.38|90.33|91.03|92.69|94.19|94.45|94.18|93.19|93.73|93.345|92.85|92.455|91.4|89.95|89.075|89.8|90|89.72|90.23|90.479|91.865|91.82|91.77|90.63|90.13|89.62|90.55|90.85|90.59|90.14|89.01|89.75|89.84|90.13|89.5|89.22|89.4|90.1974|89.41|89.85|90.34|90.25|89.24||86.52|85.865|86.7|86.64|86.82|86.88|87.52|87.7|87.52|87.03|87.85|87.185|87.78|87.69|87.295|86.885|87.43|87.84|87.86|89.68|89.24|87.68|83.7|83.49|83.3|82.51|83.46|82.69|81.82|82.17|81.83|82.255|82.84|81.19|80.25|80.345|80.07|78.54|78.705|78.22|78.63||78.38|77.84|78.47|78.2|78.33|78.45|79.3|79.58|79.43|79.07||78.02|78.6|78.97|78.905|79.4|79.05|79.01|78.61|79.875|80.67|80.84|80.49|80.23|78.1|77.38|78.33||77.82|78.34|79.61|80.14|79.7|79.68|79.85|79.77|79.16|78.94|78.74|78.295|77.77|77.07|76.28|75.98|75.92|75.13|74.55|74.48|74.44|74.85|74.22|73.77|73.149|72.18|70.69|69.98|68.24|69.48|69.93|70.11|69.9098|70.6|70.32|70.16|71.37|71.71|72.08|71.7||71.905|71.07|69.72|70.1|70.52|70.8|70.66|70.33|69.62|69.77|69.9338|70.4299|70.1|69.88|69.51|69.415|68.915|69.255|68.29|67.12|67.64|66.82|66.74|67.5|68.06|67.58|67.85|68.34||66.639|68.2|67.885|68.56|68.33|67.2|67.03|67.765|67.68|68.34|69.96|70.53|70.33|69.58|69.29|69.44|69.259|69.41|68.95|69.35|69.33|69.47|70.89|71.1||71.565|72|71.99|72.01|72.175|71.85|72.5401|72.3|70.955||70.255|70.32|69.665|69.845||70.2|70.16|71.44|71.95|71.675|70.98
00439|7914|/equities/sth-west-airlines|SnP500/R1000VALUE||32.61||32.37|32.37|32.655|32.14|32.235|32.32|32.555|32.78|32.66|33.075|33.15|32.54|32.94|31.88|31.6|31.9|30.64|30.84|31.04|31.68|31.84|31.15|30.44|29.64|30.76|30.79|30.75|30.79|31.18|30.83|31.2438|31.15|30.85|30.74|30.8|31.3799|31.59|31.37|32.2|30.95|29.65|30.205|29.95|30.6|31.64|30.25|30.455|29.79|29.42|29.4|29.165|28.98|28.86|29.33|29.4|29.39|29.77|30.15|30.38|30.52|29.9|29.88||29.445|29.06|29.285|29.36|28.37|28.36|27.1899|26.7579|26.855|26.88|26.62|26.55|25.655|25.755|25.87|25.41|25.305|25.04|24.73|24.47|25.85|27.15|27.8|27.365|27.26|28.13|28.5662|27.25|27.8|27.725|27.48|28.56|28.7|28.83|27.875|27.8|27.21|27.84|27.71|27.47|28.55||28.8|28.39|28.78|28.7|28.52|28.715|28.76|28.96|28.55|28.395||28.81|28.78|28.4375|28.74|28.77|29.6|30.35|27.93|28.72|28.49|28.24|28.3|26.975|26.16|25.67|26.95||26.88|27.86|28.3|28.17|28.22|28.27|28.16|28.34|28.37|28.335|27.48|27.365|27.29|27.33|27.58|26.69|26.46|26.2|26.565|26.94|27.4999|27.48|29.59|29.82|29.97|29.66|29.51|29.03|28.14|28.19|28.18|28.63|29.1489|29.06|28.855|28.425|28.785|28.28|28.94|29.41||29.51|29.3|28.795|28.73|28.72|28.93|28.9|28.225|28.32|28.37|28.25|28.98|30.78|34.33|35.05|34.9|34.995|34.48|34.4|34.364|34.84|34.555|34.59|34.57|34.405|35.18|34.56|35.062||34.65|34.72|33.935|32.74|33.235|32.64|32.35|31.355|31.045|30.05|30.49|30.375|30.37|30.48|30.3|31.15|32.8|31.39|31.485|30.5|30.14|30.07|28.92|28.815||29.57|29.88|29.92|29.58|29.48|29.18|28.02|28.01|29.035||29.26|29.42|29.29|29.565||29.86|30.01|29.765|29.72|29.05|29.81
00440|8160|/equities/stanley-works|SnP500/R1000VALUE||90.135||91.3599|90.39|93.63|89.9|88.43|87.03|86.4387|87.17|86.6406|86.92|88.29|90.5|91.31|92.91|93.94|95.41|96.75|95.8|94.52|94.03|96|95.115|104.3499|103.5425|103.87|105.01|105.3|106.54|106.42|107.19|108.48|109.91|109.06|108.06|107.095|107.235|107.34|106.9799|109.29|108.515|109.75|110.62|110.5|110.88|108.47|107.55|108.33|108.33|107.165|108.37|107.28|104.48|103.1|102|98.55|97.76|96.91|97.9381|100.25|99.99|101.02|102.19||102.85|102.94|101.26|100.25|102.52|100.57|99.02|98.71|97.61|98.24|97.735|97.46|97.35|97.24|94.9|94.96|95.35|98.12|99.13|97.36|98.73|106.91|108.15|106.23|96.82|96.94|91.44|88.8|88.6|88|87.77|91.68|90.51|90.59|88.51|88.87|87.05|83.11|81.515|81.39|79.95||80.74|79.6|80.36|82.16|81.69|81.89|84.46|85.95|84.51|84.73||85.28|84.78|85.44|86.86|89.07|84.1|82.55|83.43|84.233|84.53|84.905|87.9|87.28|85.4|84|86.455||86.82|87.365|88.6|89.295|90.39|90.21|91.02|93.335|92.31|91.48|89.97|88.41|86.4856|88.16|87.63|88.3889|85.4|93.51|92.5|91.735|90.36|89.825|91.11|91.12|90.17|89.83|90.52|91.11|90.93|93.18|92.76|94.05|94.66|97.94|96.445|95.815|97.995|96.29|94.97|97.89||98.28|97.08|95.13|95.71|96.81|96.34|92.98|90.89|88.82|89.865|92.03|92.68|92.77|92|93.27|91.235|90.66|91|91.13|90.08|89.475|88.72|88.58|88.92|89.82|89.44|88.7|88.51||89.185|90.04|89.41|88.07|91.19|89.45|89.66|90.1|89.92|89.88|90.99|91.98|95.9|96.75|96.46|96.01|95.11|95.5|96.8227|96.74|95.35|94.55|93.46|94.7||98.44|98.665|98.2|97.69|97.84|96.58|94.98|96.97|98.63||99.1|99.34|99.125|99.28||98.98|97.94|98.77|98.45|98.44|101.82
00441|7967|/equities/state-street|SnP500/R1000VALUE||99.46||99.24|99.045|99.5|97.71|96.695|95.41|95.55|96.3|95.67|95.79|96.5|96.74|97|95.55|96.945|98.45|93.22|92.96|93.755|93.63|94.06|93.71|93.595|92.64|92.06|91.57|90.22|91.36|92.87|93.365|93.57|94.6|91.1401|90.8|89.7817|89.205|88.82|87.87|87.6|86.04|87.46|87.635|88.67|89.37|89.18|89.175|89.34|89.49|88.91|89.415|88.185|87.13|85.94|84.37|83.37|82.83|83.925|84.83|86.075|86.74|87.19|87.16||87.265|86.4|85.76|85.785|85.21|84.37|82.59|80.91|81.22|81.6|81.23|80.87|79.32|79.15|78.75|78.32|78.285|79.75|78.19|79.5|82.61|85.49|86.1|86.25|85.57|85.89|85.34|84.52|84.71|84.95|84.875|86.24|85.37|84.83|79.4|79.42|76.69|75.52|74.899|73.72|74.065||74.72|73.96|74.14|74.03|73.09|73.01|72.91|73.61|72.6|72.8||72.55|71.825|71.56|71.82|73.21|73.995|75.11|75.52|74.87|74.99|75.39|75.95|75.665|74.4|73.85|75.565||75.48|76.6|77.08|77.52|78.19|78.05|77.99|77.74|77|77.16|77.11|76.28|75.57|76.18|75.32|74.42|73.87|73.9|73.75|74.38|74.44|74.445|74.75|75.01|74.74|74.02|73.67|73.56|75.445|77.4|78.49|74.7|75.97|77.08|76.94|76.47|78.5|77.98|77.71|77.33||77.675|77.24|76.43|76.86|76.29|76|74.02|72.74|72.69|72.615|72.85|73.64|73.91|73.61|73.01|72.75|73.36|74.65|74.95|73.95|74.27|74.3|73.49|74.16|73.91|72.74|72.49|72.13||73.09|73.21|72.13|72.69|74.22|72.98|73.45|73.105|73.06|73.1|73.76|74.175|75.55|75.16|75.33|75.84|74.85|75.16|74.42|76.585|79.9|75.305|75.77|76.65||77.88|76.58|77.065|78.41|78.47|78.74|77.95|78.69|78.23||78.065|78.57|78.21|77.905||77.89|77.11|78.19|78.1|78.01|78.64
00442|6499|/equities/stericycle-inc|SnP500/R1000VALUE||||||||||||||||||||||61.99|61.49|61.48|61.11|60.94|60.93|60.99|60.985|61.01|60.9|60.92|61.03|60.95|60.92|60.86|61.03|61|60.91|61|61.05|61.29|61.145|61.11|61.03|61.09|61.08|61.09|61.2|61.73|61.73|61.74|61.75|61.73|61.735|61.75|61.75|61.77|61.71|61.76|61.68|61.71|59.3|59.35|59.17||59.29|59.14|58.95|58.77|58.9|58.95|58.87|58.83|58.9|58.91|58.95|59.02|58.91|58.82|58.76|58.81|58.55|58.68|58.8|58.74|58.81|58.67|58.7|58.93|58.69|58.62|58.77|58.65|58.8|58.7|58.54|58.5|58.275|58.5|58.32|58.48|58.77|58.62|58.5|58.6|58.51||58.43|58.065|58.179|58.28|57.87|57.7|57.74|57.81|57.99|58.5||58.525|58.65|58.35|58.43|58.9|59.16|59.03|59.15|59.32|59.41|59.25|59.45|51.57|50.3|49.86|51.21||54.33|45.06|45.4971|46.13|46.67|46.935|46.8|46.82|47.11|47.46|47.13|47.7828|47.5875|48.0523|47.42|46.43|45.14|45.42|45.86|46.74|46.8217|49.05|50.915|51.545|51.17|49.91|49.31|49.24|49.44|49.7699|49.81|50.46|50.785|52.1065|52.05|52.465|52.13|51.94|51.85|52.75||53.21|53.24|53.07|52.82|53.4|53.2475|53.41|53.78|53.39|52.74|52.92|53.33|53|52.16|53.05|53.255|53.6899|53.37|54.04|54.315|57.06|56.67|51.19|51.25|50.82|50.18|48.98|49.83||50.57|50.82|49.47|49.34|49.29|48.79|48.69|48.735|48.53|48.16|49.06|48.765|49.4|49.82|49.87|49.72|49.12|49.95|49.95|49.5175|48.6|47.86|47.94|48.06||49.95|49.43|49.26|48.42|48.16|48.2|47.95|48.7|49.67||49.97|49.9434|50.7675|50.675||50.77|51.06|51|50.06|49.97|50.705
00443|8186|/equities/stryker|SnP500/R1000GROWTH/R1000VALUE||393.3||391.4|389.95|388.4276|391.07|390.365|390|392.305|398.2|392.01|392.7|390.59|388.12|381.54|377.83|370.34|376.04|370.289|369.69|367.76|364.01|373.73|362.36|356.52|361.6|366.2376|366.97|367.32|370.97|371.17|364.53|362.35|365.02|360.91|358.87|356|354.49|351.715|349.91|354.43|355.29|356.94|362|361.55|364.13|363.5|363.81|365.57|368.7399|366.59|366.7|365.84|373.48|374.63|374.24|368.8882|366.69|365.96|365.6099|361.06|360.3|364.36|362.25||360.82|359.27|359.0981|359.13|355.86|354|350.93|345.44|344.02|341.98|338.325|337.45|332.92|330.1|327.57|328.49|327.3|324.435|326.31|330.73|333.58|335.9|334.42|336.08|338.52|334.07|344.14|342.65|346.07|344.19|341.39|337.08|344.49|333.76|338.58|340.99|339.92|337.39|336.66|337.21|337.34||334.71|337.69|344.9433|342.76|343.755|341.77|340.76|345.83|343.28|349||348.93|345.2|345.07|347.3464|349.93|348.43|348.67|351.5605|349.94|346.91|343.825|341.14|342.23|342.55|344.86|339.89||336.85|335.61|336.26|331.43|335.33|334.98|335|332.22|326.0225|331.32|332.815|332.7453|335.395|332.39|331|331.7625|331.68|335.725|340.41|340.42|338.51|337.87|342.595|335.12|329.43|330.38|337.03|339.395|341.4325|346.33|344.12|349.42|351|351.265|350.99|351.67|354.59|354.88|353.85|357.15||359.5|359.08|352.99|354.24|354.95|354.8665|356.91|356.98|355.92|354.23|358.22|359.645|360.33|361.41|360.28|359.78|357.01|357.68|356.843|354.54|353.77|352.2489|354.329|356.61|357.4|354.82|350.27|351.96||352.88|352.56|349.68|341.45|343.98|344.33|341.91|344.25|344.94|346.59|342.88|341.89|342.8|317.12|314.94|313.72|312.09|313|314.545|317.205|315.82|317.82|315.06|314.435||317.26|309.52|308.21|305.43|300.34|299.3|299.9|295.07|299.94||300.344|301.37|300|300.36||298.42|296.09|293.84|292.34|292.359|292.21
00444|940815|/equities/synchrony-fin|SnP500/R1000GROWTH/R1000VALUE||68.69||67.64|67.31|67.59|66.25|65.43|64.99|63.915|65.37|65.5|65.73|67.19|66.15|66.3799|65.19|66.59|67.76|57|55.245|55.755|56.9099|57.37|56.46|57.07|56.55|55.92|55.84|55.81|56.58|56.48|57.265|56.59|54.79|53.92|53.3|52.29|52.089|51.86|51.96|51.94|49.92|50.265|49.76|49.91|50.18|49.21|48.5|49.91|51.32|51.155|51.23|49.65|49.58|47.46|47.34|46.43|46.17|47.63|48.55|49.539|49.72|49.93|49.96||50.56|50.22|49.55|49.2|49.105|48.79|47.57|47.3619|47.51|47.65|46.69|47.745|46.585|45.975|46.93|46.6|45.98|45.96|45.015|44.06|47.365|50.98|51.44|51.48|51.04|51.23|51.23|50.72|51.05|50.54|50.65|52.4|52.67|51.94|51.29|49.49|49.25|48.36|48.97|47.79|47.54||48.2|48.59|48.36|47.24|44.8|45.24|45.565|45.72|45.4|45.04||43.655|43.22|42.67|43.59|43.91|44.08|44.38|44.029|43.425|43.09|43.59|43.92|43.84|43.03|42.84|43.705||43.725|43.6056|44.79|44.9|44.46|44.03|44.24|45.44|45.54|46.67|46.5|46.11|45.7|46.49|46.72|45.91|45.36|44.565|44.69|44.89|45.46|45.33|45.16|43.07|42.33|42.135|41.3|40.48|40.4326|41.31|41.12|41.575|41.86|42.65|43.14|41.725|42.89|41.27|41.45|43.01||43.237|42.3|41.805|41.45|42.8|43.71|43.54|42.285|41.915|43.4|43.835|43.54|43.405|42.735|42.305|41.83|41.36|42.02|41.225|41.38|41.335|41.24|41.1|40.53|40.46|40.15|40.19|40.92||40.02|40.025|39.355|38.93|39.73|39.04|38.9|39.03|39|38.8961|39.12|39.28|39.72|39.85|39.85|39.885|38.62|38.565|38|38.19|37.03|36.14|36.74|36.98||38.42|38.01|38.485|38.825|39.34|38.91|37.89|38.055|38.25||38.45|38.51|38.405|38.335||38.44|38.26|38.585|38.4|37.855|37.685
00445|8285|/equities/sysco-corp|SnP500/R1000GROWTH||77.13||77.355|77.09|77.44|76.16|75.3459|74.27|75.455|75.88|75.6|77.1|77.4|78.34|78.605|78.11|77.53|78.3|76.35|75.63|75.45|75.35|74.89|75.51|75.39|74.79|74.63|74.81|74.96|75.99|75.81|75.88|76.1625|76.54|75.745|74.88|74.62|75.52|75.41|75.44|76.33|77.63|77.97|78.595|78.3899|78.52|78.125|77.075|76.58|76.37|75.49|75.21|78.6|78.29|77.955|77.22|76.99|78.285|78.95|79.12|79.65|79.29|78.99|78.99||78.16|77.86|77.04|77.02|77.75|77.83|77.695|77.28|77.2|77.0262|76.6|76.71|76.455|75.49|75.84|75.86|76.48|76.46|76.27|77.25|76.765|77.49|76.94|77.06|73.52|73.52|72.64|72.8|73.775|73.9|74.77|75.68|75.23|73.071|72.36|72.4|71.98|69.76|69.7899|70.37|69.86||70.87|70.65|71.87|72.67|72.68|74.36|74.92|74.69|73.69|73.53||73.59|73.27|70.93|71.38|72.35|72.25|72.62|72.99|72.875|73.1|73.43|73.5297|72.85|71.93|72.89|73.58||73.21|73.735|76.25|75.58|75.96|76.375|76.91|76.09|76.155|76.83|76.26|75.35|76.28|75.97|75.8|75.55|74.48|74.79|76.07|77.91|77.77|77.95|77.53|77.71|77.7|76.77|76.04|76.49|76.16|76.11|76.405|77.22|77.43|77.52|76.92|76.92|79.86|80.52|81.08|81.335||82.23|82.33|81.62|81.97|81.69|81.78|81.66|81.64|81.4201|80.94|80.55|80.89|80.4651|80.5|80.79|79.91|80.46|80.27|79.939|80.825|81.33|81.57|81.345|81.41|81.37|80.57|80.19|80.4||80.01|79.54|79.45|80.82|80.15|79.63|79.78|80.455|81.2|81.48|82.89|82.5485|81.47|80.965|75.37|75.64|75.94|76.08|76.32|76.06|75.52|75.4|75.51|75.66||75.98|75.51|75.98|75.665|75.965|75.995|75.45|75.77|74.77||73.33|73.36|73.31|73.615||74.325|73.91|73.5654|73.44|73.98|74.2
00446|6480|/equities/t-rowe-price-gp|SnP500/R1000GROWTH/R1000VALUE||124.53||124.83|124.31|123.29|120|118.85|117.845|118.21|119.115|120.65|120.76|120.18|119.42|119.325|119.69|121.14|122.23|114.55|114.8349|113.2|111.46|113.83|112.625|112.79|113.02|112.64|112.95|114.015|115.005|115.97|113.3|111.68|111.265|109.76|110.44|108.29|107.52|107.18|108.31|108.56|106.9|108.1263|108.64|109.47|110.31|109.85|109.79|109.65|109.2616|110.55|111.04|109.91|108.15|106.14|105.065|105.11|104.26|103.83|103.825|105.3|105.08|105.2|106.08||106.2|109.3|108.65|108.834|110.8|111.19|109.91|109.71|109.5|109.55|108.945|108.545|106.39|105.56|105.9|105.87|105.19|106.19|105.61|104.9525|110.14|114.475|115.33|115.02|113.22|113.375|117.705|117.48|117.46|116.35|116.84|120.08|121.05|121.17|119.67|118.77|119.01|116.14|115.18|115.51|115.29||116.205|114.639|116|116.58|116.6899|117.805|118.89|119.72|118.56|118.6599||118.15|117.09|114.98|117.745|120.54|114.86|116.04|116.16|116.88|116.9|117.77|118.6|117.935|116.335|115.53|118.2||118.37|118.44|118.58|117.895|117.58|116.97|116.26|115.94|114.76|113.365|111.7|111.865|111.73|112.675|112.95|113.55|111.515|112.15|111.92|114.96|115.065|110.245|111.685|112.79|111.725|109.945|111.75|113.36|114.19|117.4|117.61|118.16|118.8|119.65|119.48|117.21|120.25|119.47|119.33|121.715||122.27|120.96|119.69|119.2252|120.9|121.33|118.02|115.16|115.28|116.34|116.72|118.82|119.475|118.02|119|118.31|117.28|117.47|117.935|113.55|113.68|112.76|111.09|111.485|111.2899|111.66|109.64|110||109.4|108.79|106.8|107.535|110.75|109.83|114|110.41|109.185|108.96|110.565|110.05|111.56|112.0399|111.75|112.15|111.74|111.43|111.2|112.17|109.51|106.74|106.8711|110.035||110.68|111.93|108.195|106.89|107.14|107.13|106.79|107.02|108.25||109.04|109.19|109.1127|109||108.7|107.42|108.51|108.645|107.13|108.06
00447|7959|/equities/coach|SnP500/R1000GROWTH/R1000VALUE||62.64||61.5946|61.44|61.285|59.69|56.63|55.9|56.12|57.29|58.28|58.49|51.73|51.4|52.76|52.28|52.5|50.98|49.575|48.73|47.67|48.41|49.43|49.855|51.96|51.585|44.5|43.87|44.24|45.48|45.385|45.98|45.86|45.9497|45.81|45.45|44.9886|45.53|45.54|46.42|46.665|45.97|46.43|46.83|47.8538|47.98|47.36|45.77|45.815|44.27|42.855|44.14|44.06|43.7|43.45|43.45|42.32|41.77|41.17|42.08|41.46|41.51|41.95|41.76||41.065|40.83|40.77|40.55|42|41.72|41.28|41.61|40.71|40.98|40.67|41.52|38.33|38.38|38.4|38.65|38|37.75|37.48|37.25|38.54|40.4|40.89|40.72|40.81|41.01|40.53|41.215|41.72|41.83|41.75|43.38|43.43|43.32|43.72|44.63|43.86|42.38|42.33|41.91|40.485||40.8|42.07|42.85|42.82|41.755|41.96|43|42.77|41.7|41.69||42.05|42.18|42.16|42.94|44.19|44.29|44.27|43.8|44.06|43.61|44.19|44.49|43.52|42.53|41.81|42.62||42.4|41.9395|42.22|42.62|42.76|42.76|42.99|42.77|42.365|41.6|40.6|40.46|39.04|40.12|39.945|39.77|40.1|40.07|40.74|41.01|40.38|39.905|40.07|40.125|40.88|41.075|41.07|41.55|40.95|42.32|41.98|42|42|43.15|43.455|43.35|45.97|46.41|46.29|48.33||47.62|46.7|45.98|47.15|47.61|48.17|47.515|47.355|47.18|47.97|47.75|48.3|47.34|47.035|47.52|47.4|48.235|48.095|48.41|48.06|47.77|48|48.1|48.445|48.8|47.925|47.3|46.85||46.11|45.555|44.395|42.71|43.56|42.89|44.29|41.21|41.205|40.65|40.295|40.08|39.71|39.6|39.7|40.1|38.37|38.39|38.22|37.53|36.715|36.16|36.29|36.48||38|37.68|37.665|37.825|38.35|37.805|37.1|37.73|38.4801||37.145|37.432|37.96|37.6175||37.59|37.59|37.27|36.93|36.1|36.8
00448|8180|/equities/target|SnP500/R1000GROWTH/R1000VALUE||132.85||130.7499|129.6223|131.91|125.75|124.1|129.06|158.42|157.03|154.21|155.92|156.967|157.06|154.6999|151.6001|152.25|151.7|151.83|152.6844|151.82|150.72|149.79|150.22|153.38|153.08|150.5|149.39|150.275|156.06|157.07|158.9727|160.785|161.5|159.56|158.83|156.26|154.44|151.78|152.63|153.865|150|152.445|155.395|156.355|157.51|157.74|156.92|157.83|155.74|157.39|157.39|156.045|153.69|153.74|152.62|148.98|147.97|150.775|152.92|153.33|153.55|153.735|154.96||154.15|156.26|158.32|159.77|161.84|159.6196|160.12|167.4|145.7|148.64|144.24|143.88|136.91|136.91|136.545|135.6|135.99|137.75|135.91|136.35|145.42|151.35|152.395|148.29|147.9|149.99|149.4189|150.92|150.96|151.74|151.46|155.25|156.74|155.01|153.45|153.635|151.89|147.45|149.621|151.97|146.43||146.23|146.99|148.94|148.7089|147|147.31|149.12|150.79|146.27|143.77||144.8509|145.06|143.8|147.09|148.03|148.37|148.91|146.6|147.19|150.98|154.19|154.49|156.93|150.36|148.13|147.4401||145.73|145.58|145.67|156.84|160.8|160.465|163.65|161.08|161.6|164.4|165.65|164.4|161.25|162.36|158.4|160.31|158.64|161.63|162.63|165.72|166.275|165.15|166.54|168.01|169.09|168.47|167.53|167.94|166|169.8|171.06|173.045|171.855|171.74|172.13|172.54|177.23|177.19|177.89|181.86||177.395|175.48|174.2|173.58|170.17|170.88|170.57|168.61|168.188|165.25|167.17|167.54|169.06|170.58|172.29|175.27|175.5299|170.47|154.77|155.54|153.65|152.25|152.31|150.95|152.78|150.98|149.85|152.11||150.29|148.255|146.09|147.87|150.4|147.57|149.09|149|144.47|144.885|147.04|144.47|141.45|141.2|142.98|143|142.28|141.8|141.71|140.76|138.6|139.12|140.745|142.4599||143.15|144.5|144.41|143.97|141.99|141.95|140.925|142.97|144.2||143.365|143.11|142.73|141.44||140.42|139.638|138.87|139.7|139.15|141.6
00449|19701|/equities/te-connectivity|SnP500||152||151.53|153.14|155.585|153.92|150.98|148|148.06|149|152.115|154.99|156.9|156.19|155.54|156.62|156.06|156.79|151.58|150.64|150.87|149.76|153|152.75|151.1|149.21|147.26|148.99|147.3658|148.96|149.86|147.94|146.55|149.33|148.64|147.87|148.08|148.17|146.18|145.22|146.55|146.7|149.1488|150.87|151.75|151.67|149.69|148.43|149.99|149.015|148.76|150.23|148.78|149.32|146.34|146.18|144.5|144.53|145.38|146.1|148.085|148.17|148.69|152.86||153.83|153.5|153.16|152.605|154.205|153.19|153.435|152.95|151.3|150.58|149.55|149.2|146.66|146.79|145.45|144.47|143.57|145.9275|146.135|146.9|148.43|156.18|156.23|156.39|156.665|157.48|157.97|159.98|152.72|153.41|157.04|159.58|158.98|159.75|157.49|157.42|155.095|153.8|151.38|150.84|149.77||150.23|150.565|150.59|151.03|148.88|149.08|150.79|153.54|152.33|152||152.78|150.24|150.08|150.61|151.99|149.58|149.78|150.31|150.015|150.055|148.61|150.24|149.89|148.64|148.95|152.3||152.18|152.32|152.785|152.31|151.95|151.585|152.14|151.73|149.43|147.95|147.19|146.35|144.91|144.04|142.849|142.94|141.765|141.99|143.45|142.82|141.96|141.45|142.6|145.61|144.11|141.33|142.65|143.76|143.95|145.44|145.99|146.96|146.44|147.98|145.7|145.79|147.96|145.77|143.35|145.25||146.24|145.24|142.28|144|144.44|145.02|142|141.44|141.49|139.84|141.29|141.865|142.13|141.46|143.27|143.08|143.265|143.305|144.11|144.17|144.47|144.11|144.425|143.69|144.33|144.03|140.93|141.44||144.06|144.63|142.96|142.06|145.01|144.45|143.25|142.49|141.79|142.46|143.539|142.61|144.57|146.8424|145.73|145.82|145|146.83|135.185|134.09|132.54|130.47|130.2|131.485||133.32|133.24|133.525|133.81|134.19|133.3|135.04|138.14|139.7||141.23|141.34|141.46|141.78||141.61|140.04|141.64|142|142.05|142.88
00450|13843|/equities/fmc-technologies-inc|SnP500||31.435||31.53|31.06|30.9|30.905|30.23|29.3|28.82|29|28.82|28.61|29.245|29.49|29.24|28.905|28.7|28.515|26.75|26.82|27.01|26.985|26.52|26.42|26.16|26.64|26.53|25.66|25.69|25.92|26.395|26.66|26.59|26.66|27.59|27.92|27.59|27.155|27.27|27.69|27.49|27.6|27.99|27.61|26.3|25.62|26.305|27.805|27.94|27.75|27.48|26.35|25.839|25.56|24.97|24.46|24.225|23.845|23.82|24.105|25.53|25.655|25.67|26.32||26.9|27.09|26.77|26.83|27.25|26.71|26.205|26.37|26.86|27.19|27.22|27.17|26.465|26.255|26.42|26.195|26.17|26.42|26.215|26.35|28.475|29.85|29.68|29.58|29.41|29.18|29.24|28.42|28.53|28.285|28.488|27.92|28.21|28.54|28.3|27.08|27.0099|26.54|26.24|26.18|26.42||26.575|26.76|26.4|26.31|26|25.9|25.91|25.655|25.02|25.205||24.83|24.5|24.48|24.845|25.19|24.82|24.94|24.54|24.575|24.44|24.52|26.45|26.3593|26.175|26.34|26.34||26.02|25.94|26.57|27.05|27.22|26.83|26.665|26.89|26.73|26.92|27.13|27.3|26.78|26.88|26.67|26.07|26.165|26.095|26.55|26.75|26.765|27.01|26.185|25.87|25.75|25.355|25.815|25.565|25.51|26.22|26.65|26.85|27.26|26.685|27.15|27.16|26.88|26.95|26.49|25.71||25.61|25.51|25.59|25.71|25.36|25.4|25.05|24.995|25.03|24.74|24.285|23.23|22.48|22.3|22.4|22.405|22.08|22.05|22.61|22.97|22.24|22.29|22.08|22.125|21.73|21.67|20.485|20.02||19.9|19.69|19.395|19.2|19.37|19.35|19.37|19.18|19.125|18.955|19.38|19.58|19.93|19.85|20.525|20.57|20.17|19.905|20.085|19.76|19.51|19.1|19.14|19.03||19.105|18.7|18.805|19|19.43|20.025|20.1|20.16|20.42||20.335|20.48|20.585|20.64||20.41|20.325|20.69|20.49|20.71|20.08
00451|8305|/equities/textron-inc|SnP500/R1000VALUE||85.93||86.2047|85.55|86.695|85.54|84.11|82.13|82.83|84.99|86.99|87.96|88.23|88.38|89.28|89.2|88.5|88.345|83.37|82.85|81.87|82.49|82.71|83.19|83.79|83.46|82.66|87.99|89.09|91.3|90.67|90.39|88.46|89.115|88.49|88.08|86.54|86.8799|86.515|86.35|87.5|86.83|87.87|88.205|88.62|87.87|87.05|86.41|87.45|87.4399|88.62|89.3|89.195|89.37|89.33|88.09|86.98|86.66|87.06|87.65|88.32|88.34|89.66|90.76||91.48|91.11|90.685|89.99|90.93|90.38|88.98|88.68|88.61|88.64|88.1|88.11|86.88|86.235|85.605|85.42|85.18|85.67|86.19|85.825|89.43|93.66|93.98|92.96|92.42|92.75|92.3042|92.0832|92.7|92.05|93.23|94.565|94.1|94.27|91.52|89.53|88.37|86.35|85.99|85.95|85.89||86.32|86.075|87.03|87.17|86.95|86.715|87.025|88.51|87.03|86.81||86.065|86.135|85.44|86.185|86.91|85.94|86.37|86.4|86.645|87.06|87.25|88.805|87.63|87.04|87.165|88.66||88.735|89.4|89.55|89.27|89.34|89.37|88.135|88.635|88.15|88.98|89.16|88.68|87.86|87.68|86.97|86.25|85.735|85.86|86.2225|86.88|87.205|86.26|95.855|95.645|94.39|93.79|93.52|93.84|93.51|95.4|95.09|95.61|96.14|97.315|97.335|96.69|96.22|94.915|94.99|96.07||96.595|96.8|96.58|95.96|95.93|96.155|95.51|94.25|93.71|93.14|92.54|92.565|91.97|91.99|93.45|91.28|90.84|90.31|89.89|89.49|89.29|88.26|87.73|87.15|86.14|86.045|85.57|85.445||87.005|86.99|86.95|86.98|88.155|88|88.405|87.97|86.4|85.76|86.505|85.93|86.04|86.55|85.88|86.65|86.538|86.35|80.33|79.77|78.81|78.42|78.3347|79.135||79.51|78.2|78.67|78.29|78.81|79.07|79.45|80.38|81.59||80.95|81.07|80.985|81.005||81.18|80.13|80.97|80.03|79.925|79.7328
00452|8299|/equities/aes-corp|SnP500/R1000VALUE||13.16||13.19|13.05|13.375|13.53|13.375|13.82|13.83|13.93|14.17|14.355|13.65|14.12|13.935|13.83|14.23|14.71|15.52|15.67|16.2|16.61|16.65|16.86|17.37|17.22|17.165|17.33|17.14|17.665|17.47|17.98|17.95|18.31|17.52|17.405|17.68|18.15|18.58|19|19.29|20.01|20.245|20.3|20.2|20.175|20.015|19.63|19.64|19.34|19.16|19.65|19.65|19.585|19.23|18.645|18.435|17.88|16.7|16.32|17.035|17.18|17.095|17.14||17.4472|17.385|17.4499|17.9|18.21|18.23|17.84|17.76|17.47|17.49|17.38|17.46|17.095|16.95|16.74|16.77|16.82|17.01|16.94|16.95|17.66|17.96|18.07|17.71|17.72|17.67|17.51|17.9055|17.88|17.565|17.28|17.2154|17.565|17.6952|18.32|19.125|18.72|17.99|18.01|17.925|18.05||18.035|17.75|17.89|19.21|19.165|19.3098|19.24|19.135|18.83|19||19.11|19.21|19.62|19.93|20.63|20.28|20.5|20.38|20.895|21.12|20.85|21.82|22.21|21.825|21.16|21.52||21.03|21|21.295|21.295|21.47|21.5|21.595|21.285|20.455|20.21|20.45|20.045|19.535|19.3|19.01|19.68|19.01|18.55|17.94|17.96|17.47|17.36|17.438|17.33|16.76|16.49|16.505|16.33|16.23|17.205|17.965|17.92|17.82|18.535|18.375|18.28|18.6475|17.99|18.11|18.11||17.98|17.29|16.88|16.53|16.335|15.9|15.61|15.675|15.06|15.26|15.81|16.2|16.36|16.67|16.396|16.53|16.715|17.18|16.24|15.51|15.55|15.3795|16.02|15.94|16.21|16.555|16.64|16.89||16.85|16.92|16.355|16.54|16.895|16.48|16.325|16.71|16.65|16.775|17.3|17.16|17.02|17.24|17.36|17.405|17.42|17.16|16.98|17.38|17.51|17.4175|17.805|18.32||18.54|18.77|19.045|19.1277|19.24|19.35|19.13|19.16|19.53||19.405|19.495|19.4|19.44||19.315|19.015|19.33|19.5|19.44|19.76
00453|8147|/equities/thermo-fisher-sc|SnP500/R1000GROWTH/R1000VALUE||533.165||528.86|514.2|516.34|517|516.22|513.85|511.3|512.77|529.4|542.38|544.8|550.16|553.93|558.55|565.88|570.2|561.78|559.5585|564.87|552.085|554.7419|553.61|559.37|562.22|574.83|578.69|591.2|600.58|604.39|608.39|596.8|610.56|604.54|602.41|597.17|600.065|602.3|599.295|603.99|611.49|616.57|620|619.02|623.765|620.54|613.905|613.96|616.41|619.04|623.75|614.92|616.58|616.48|617.04|619.31|623|627.88|622.26|619.7|614.17|612.67|615.03||618|616.55|618|610.98|606.9099|607.7|613.7|618.12|614.8|610.88|606.58|608.62|603.47|605.57|599.53|601.35|601.14|601.78|612.88|611.37|622|622.3|620.63|615.737|607.81|614.65|603.82|575.25|572.24|547.12|542.23|557.16|559.96|555.775|549.68|551.66|548.63|537|538.33|543.02|540.165||539.81|541.59|557.5655|558.27|558.26|561.38|568.34|571.51|568.59|560.85||572.04|569.305|573.1|574.63|581.97|580|582.28|585.95|581.665|575.58|573.7529|573.63|568.58|563.97|570.11|581.97||587.955|592|596.63|594|597.235|597.1|600.09|602|597.18|594.525|594.025|579.065|575.345|576.59|576.385|579.84|579.795|581.9|576.46|579.49|575|577.99|586.4623|576.89|552.86|546.14|544.87|556|559.04|570.72|573.385|580.355|579.675|589.93|582.41|583.84|582|578.25|572.39|581.53||582.295|579.77|574.985|585.03|588.99|587.08|581.63|584.25|586.845|584.65|595.1|599.03|600.62|599.99|603.82|598.905|598.35|586.15|582.54|578.5|575|573.01|567.82|565.99|566.68|560.74|552.97|550.41||552.69|553.225|548.69|546.19|551|554.13|552.86|566|560.5|556.975|554.45|553.92|566|570|559.19|556.41|547.7768|551.99|557.03|558.69|553.275|547.03|545.9506|550.84||553.08|548.54|549.36|559.23|543.56|540.77|539.84|543.67|546.1||533.97|536|533.07|531.24||532.92|527.03|532.49|528.8572|523.86|523.48
00454|8227|/equities/tjx-co-inc|SnP500/R1000GROWTH||126.56||128|126.44|125.43|121.71|119.91|120.7|119.9|120.97|120.61|122.1|121.92|120.02|118.98|118.61|117.58|116.95|113.82|113.53|113.88|113.56|114.14|114.97|115|114.81|115.39|115.2|115.96|117.62|118.14|118.56|117.5|117.67|115.36|113.875|113.82|114.23|113.56|114.64|115.54|115.85|116.6299|117.525|117.86|118.04|118.85|118.16|117.76|118.56|118.5|118.74|118.42|120.24|120.75|120.01|118.53|117.93|118.41|117.73|118.1396|118.14|117.82|118.23||117.69|119.94|121.13|120.53|120.65|120.54|121.06|120.89|113.49|112.7|111.96|111.71|110.32|111.715|111.55|111|110.03|111.03|110.55|112.49|114.19|113.9581|113.83|113.36|112.98|112.52|112.6|113.14|113.99|113.5899|113.52|114.29|115.15|115.2399|114.44|115.345|114.02|112.97|112.605|112.28|111.72||111.115|110.9|111.26|110.75|110.83|111.786|111.37|111.565|111.11|111.34||110.71|110.58|108.82|108.46|107.66|107.4|107.52|108.58|107.95|107.82|105.9499|105.67|104.27|104.296|101.99|102.98||102.57|100.99|104.98|98.74|99.89|100.38|99.46|99.35|99.31|99.61|99.58|99.29|98.56|98.27|97.66|95.5|95.58|94.42|94.91|96.29|97.88|97.48|95.49|94.67|94.61|93.39|93.7|94.26|93.89|95.43|95.335|96.51|97.095|97.29|96.965|97.28|98.2544|99.71|99.52|101.16||102.039|101.61|99.39|99.59|99.63|99.6|98.88|98.47|97.55|98.63|98.65|98.1|97.45|96.83|96.64|97.54|97.67|98.39|98.64|99.56|100.16|102.84|100.74|99.69|99.64|99.13|98.42|98.41||98.49|98.33|98.22|98.035|98.86|99.07|99.45|98.29|97.2299|96.74|98.05|97.08|97|96.85|96.85|96.45|95.91|95.635|95.6599|95.65|95.7|94.98|95.59|95.92||95.65|95.34|94.455|93.205|92.95|93.22|93.075|93.25|94.23||94.29|93.68|93.15|92.87||91.97|91.49|91.2|91.38|90.305|90.12
00455|32379|/equities/tractor-supply-company|SnP500/R1000GROWTH||286.98||286.75|287.035|288.19|283.475|275.04|271.8|276.49|277.885|279.115|282.13|280.4|282.8|289.12|294.2|292.76|289.34|276.58|274.34|271.11|269.29|271.25|273.24|275.34|278.98|287.64|293.57|292.68|298.4818|300.09|304.7|303.79|307.64|306.38|304.06|301.21|305.99|304.16|295.03|297.5|297.98|298.36|296.83|291.52|289.85|285.39|281.33|278.85|279.12|275.73|279.76|279.695|283.46|287.08|286.32|280.07|276.62|273.02|275.89|274.06|272.54|273.49|269.295||273.03|277.695|275.54|273.42|274.58|269.49|267.86|269.17|265.315|265.08|264.71|269.23|264.37|266|265.33|263.645|261.96|262.655|262.35|258.81|253.19|264.9|266.45|265.09|265.38|266.82|267.675|270.13|272.155|271.545|271.59|278.5|283.21|283.23|274.98|272.24|264.19|259.38|260.63|264.4099|263.25||264.82|268.1552|273.65|276.57|268.94|269.85|275.7|285.41|284.64|289.96||290.38|290.07|282.25|282.3|280.85|279.05|273.9|272.82|270.67|270.56|273.48|281.32|285.52|284|281.36|282.25||283.06|285.63|286.81|287.78|287.89|286.15|278.56|276.38|276.07|273.8|272.2|270.45|269.04|272.905|271.15|271.85|271.41|274.59|279.38|278.1575|274.66|266.04|258.33|259.64|256.165|253.37|250.15|248.37|246.57|248.76|248.59|254.74|253.91|253.71|254.21|254.3|255.86|258.125|258.83|263.015||263.79|260.89|259.77|263.9774|266.01|268.02|257.4599|258.63|258.74|259.619|256.37|256.2|252.32|250.47|251.635|252.05|250.9|252.58|253.36|254.89|255.65|253.52|252.67|246.77|243.52|240.005|236.81|237.4599||238.7|239.13|235.86|234.925|237.44|235.19|235.01|237.1|235|233.865|234.56|235.41|228.29|229.54|230.32|228.06|226.78|229.5|232.13|233.41|233.52|230.86|227.65|224.35||224.015|221.81|221.4|224.53|223.71|219.59|215.98|216.48|219.66||217.005|217.77|213.79|212.57||215.32|213.815|214.87|217.82|218.1775|221.6
00456|20793|/equities/transdigm-group-inc|SnP500/R1000GROWTH/R1000VALUE||1262.8||1266.5|1273.89|1268|1266.7799|1311.01|1297.97|1257.37|1266.21|1279.47|1355.12|1377.46|1380.63|1384.6801|1370.11|1359.9|1400|1339|1321.9199|1317.415|1330.24|1344.55|1342|1363.78|1363.335|1369.37|1367.205|1378.83|1406.0699|1410.28|1414.745|1395.38|1422.04|1424.6801|1414.51|1375.7002|1388.235|1378.86|1368.48|1358.335|1366.1677|1374.6163|1367.167|1352.6803|1334.012|1357.2645|1357.2968|1347.0448|1347.8119|1344.9421|1326.6053|1322.3431|1308.9948|1315.0288|1303.4191|1276.7853|1257.8423|1245.6383|1248.5081|1265.1353|1277.1168|1282.0609|1306.5636||1307.8518|1303.4286|1266.7928|1262.7201|1258.96|1268.5072|1250.2367|1249.299|1245.5009|1241.002|1213.3643|1207.615|1188.17|1179.3521|1178.1396|1183.2164|1178.0355|1187.5259|1202.4009|1154.3378|1183.7184|1228.2439|1233.6143|1206.611|1180.9054|1186.9576|1196.1733|1207.5487|1227.865|1192.8016|1192.7163|1196.4954|1201.4869|1216.8687|1183.9647|1195.2736|1200.947|1207.132|1207.5865|1213.6199|1212.8906||1220.0699|1212.3885|1229.8351|1234.9781|1234.1351|1245.8514|1261.6025|1262.7533|1264.7375|1277.704||1274.8152|1257.9987|1240.7653|1255.4081|1262.5212|1235.4138|1247.5089|1270.7426|1297.1917|1292.1196|1271.377|1285.2623|1277.5999|1254.0868|1263.3547|1291.5878||1278.9448|1264.4438|1270.0984|1269.8995|1247.4047|1230.2043|1227.0789|1223.8302|1211.7823|1248.1624|1260.4847|1260.0681|1257.9559|1245.5199|1240.2253|1234.5992|1206.8715|1202.3961|1199.7584|1202.0457|1202.415|1198.3802|1189.2308|1178.8785|1149.5121|1161.5172|1171.9927|1169.9941|1163.1747|1182.4113|1166.755|1172.1064|1159.8976|1169.0565|1173.7639|1171.7417|1180.356|1169.6816|1145.3873|1164.7754||1173.4727|1172.0874|1162.4076|1172.6936|1172.5706|1172.8925|1152.6803|1139.1361|1126.0654|1119.7668|1129.551|1127.2769|1121.7938|1097.5941|1117.6357|1115.4095|1112.8717|1116.6603|1126.6622|1125.213|1116.9349|1114.8892|1124.981|1143.0668|1143.7582|1132.2882|1103.5044|1101.9889||1103.4286|1098.1151|1086.9435|1064.0603|1059.9449|1079.731|1094.1844|1089.3634|1082.165|1079.5746|1069.729|1057.899|1041.8639|1031.9178|1030.8817|1032.3593|1023.8207|1020.0226|1020.5909|1017.4748|1003.9325|997.9541|985.6696|979.0205||979.1674|968.9164|963.4494|949.8484|945.0747|934.6087|941.6366|940.8978|959.9355||964.6713|960.7027|958.9315|959.1304||952.7467|942.4322|943.1804|951.1223|944.1229|941.9397
00457|8239|/equities/wyndham-world|SnP500/R1000GROWTH/R1000VALUE||56.315||56.01|56.44|56.91|55.08|54.28|52.97|52.95|54.14|54.19|54.79|54.59|53.57|54.0432|53.77|53.52|53.26|49.9|49.29|48.81|49.785|49.52|48.97|48.55|47.965|47.73|49.08|45.725|46.84|47.43|47.39|47.2|46.74|45.8|45.9401|45.69|46.04|46.04|46.96|47.04|46.15|46.31|46.35|46.44|47.01|46.035|46.0983|45.94|45.295|44.53|44.53|43.26|43.14|43.03|42.91|42.38|41.895|42.405|42.91|44.02|43.98|43.98|44.71||44.395|44.08|43.79|43.82|44.74|44.065|43.18|43.035|43.31|43.55|43.03|43.45|42.5|42.03|41.85|41.73|41.56|42.11|42.06|41.215|42.85|46.24|47.03|47.13|46.45|46.08|46.135|48.165|49.45|49.105|48.635|49.85|49.83|49.91|47.79|47.74|46.83|45.04|43.63|43.86|43.3598||43.9899|43.73|45.14|45.155|44.27|44.39|45.01|45.061|44.235|44.69||44.88|44.29|43.98|45.665|45.88|44.33|44.6|44.25|44.24|43.98|44.27|44.44|44.13|43.7425|43.51|44.75||44.39|44.31|45.07|45.59|45.66|46.17|46.5|46.33|46.33|46.27|45.64|45.63|45.665|46.37|45.57|45.69|44.655|44.67|45.055|46.67|46.645|46.22|46.66|46.15|44.96|43.95|43.92|44.245|44.34|45.255|45.3522|46.07|46.64|47.2572|47.52|47.13|48|47.54|47.89|48.9028||49.02|48.51|48.1|48.08|47.57|47.68|47.29|46.73|46.32|45.91|45.5|45.98|45.43|45.63|45.39|45.87|46.049|45.4|45.43|45.56|45.45|45.69|45.48|45.35|45.7848|46.255|44.08|41.57||41.695|41.88|40.85|41.14|42.32|41|40.58|40.63|40.82|40.31|41.07|41.08|41.79|41.84|41.6|41.86|41.45|40.15|40.06|39.88|39.53|39.33|38.92|38.98||40.1|39.96|39.94|39.615|40.145|40.345|39.675|39.86|41.26||39.825|40.04|40.41|40.5||40.73|40.41|39.97|40.64|40.32|41
00458|8159|/equities/the-travelers-co|SnP500/R1000VALUE||269.05||268.31|264.115|266.16|262.86|262.15|259.575|260.925|262.96|261.13|258|258.76|259.955|260.05|256.95|254.185|257.97|245.09|245.88|248.97|250.441|251.61|252.76|254.53|257.4|260.15|258.88|261.025|266.89|269.555|265.19|243.79|243.625|240.49|236.89|236.4199|232.795|230.86|235.26|236.67|235.27|236.41|237.18|235.975|239.11|237.42|240.34|238.915|240.28|239.68|241.335|242.72|243.48|242.785|238.24|234.45|239.47|242.77|242.89|236.59|234.18|231.77|229.26||228.21|227.04|226.055|224.75|224.96|222.39|218.52|218.44|218.74|219.11|218.1|217.6|214.43|211.37|214.12|212.61|212.47|211.23|210.91|212|215.19|218.95|220.9|221.375|215.06|214.97|211.93|209.875|208.82|205.8|215.26|224.76|221.895|217.96|214.34|212.82|210.04|207.46|206.2|207|203.37||204.15|203.94|205.92|205.25|207.42|207.625|212.26|212.67|212|213.32||209.93|208.2|207.18|207.72|210.28|212.13|213.415|214.88|210.41|210.07|210.83|214.96|215.89|213.29|210.81|213.21||214.41|215.91|217.7|217.88|220.17|220.31|219.8|218|217.985|219.49|220.51|219.79|218.1|217.5|216.98|214.36|215.07|215.24|213.82|214.78|214.51|214.13|214.585|215.95|215.52|215.5|211.77|209.82|223.885|224.655|222.77|223.03|224.95|231.355|231.96|231.605|232.75|229.41|229.78|230||230.87|229.215|226.91|226.39|227.48|226.8|226.39|224.17|222.32|222.17|224|223.6|221.259|219.54|219.75|221.69|221.38|219.9|220.15|221.09|221.51|222|221.99|222.175|223.88|223.38|221.375|220.368||219.29|219.62|218.105|216.56|216.045|214.99|214.16|215.1|213.5925|214.48|215.71|212.67|215.21|213.65|212.2|212.24|212.67|213.26|213.63|215.205|214.29|198.85|199.79|196.84||196.41|195.16|193.25|192.705|193.395|194.11|194.26|194.025|192.58||190.82|189.935|188.73|187.415||187|185.7|186.55|186.44|184.12|186
00459|32539|/equities/tripadvisor|SnP500/R1000GROWTH/R1000VALUE||14.375||14.13|14.2|14.53|13.985|13.53|13.62|13.7|13.91|14.69|14.75|14.57|14.62|15.69|15.805|16.66|17.76|17.03|16.465|16.42|16.7|16.36|16.1|15.735|15.355|15.555|15.595|15.365|15.67|15.6|15.43|15.23|15.145|14.83|14.59|14.53|14.71|14.59|14.71|14.769|14.485|14.55|14.63|14.85|14.9|15.03|14.9|14.955|14.9|15.149|14.68|14.3378|14.025|13.6|13.635|13.5|13.35|13.695|13.91|14.045|14.065|14.07|14.36||14.7476|14.74|14.5949|14.845|14.665|14.625|14.4|14.435|14.6|14.59|14.06|14.145|13.8647|13.94|13.93|14.22|14.17|15.19|16.405|16.1|16.56|17.69|18.16|18.23|18.23|18.02|17.76|18.1|18.35|17.975|17.92|18.091|18.215|18.235|18.165|18.12|18|17.69|17.94|17.965|17.62||17.745|17.76|17.95|17.815|17.57|17.705|17.8324|17.825|18.0422|18.115||18.28|18.155|18.31|18.74|18.8|18.535|18.58|18.64|18.515|18.19|18.29|18.57|18.37|18.07|18.03|18.12||18.01|18.72|18.46|18.5599|18.47|18.65|18.93|19.3699|19.28|18.745|18.31|18.48|18.745|25.95|26.08|26.715|26.58|26.84|27.1|27.63|27.52|26.445|26.34|26.2|25.625|25.525|25.89|25.78|25.54|26.965|26.89|27.085|26.89|27.18|27.42|27.49|28.15|27.895|27.92|28.64||27.9619|28.32|28.47|28.58|28.76|28.525|28.425|27.8177|28|27.69|27.02|27.14|26.945|27.015|26.68|26.86|28.19|26.905|28.05|27.22|27.4189|27.13|27.43|27.78|27.415|27.16|26.975|27.365||27.49|28.2|25.69|26.6683|22.85|22.1299|22.59|21.96|21.79|21.835|22.04|22.03|22.35|22.46|22.22|21.945|21.775|21.59|21.945|21.54|21.06|20.5|19.89|19.595||20.03|20.22|20.78|21.02|21.4|21.57|21.19|20.885|21.44||22.0801|21.435|21.725|21.75||21.45|21.68|21.99|21.59|19.97|19.51
00460|7918|/equities/bb-t-corp|SnP500/R1000VALUE||48.105||48.31|48.29|49.055|48.06|47.15|47.17|46.82|47.03|46.945|46.6866|47.57|46.68|46.62|46.03|46.49|47.03|42.72|42.79|43.67|43.595|43.8051|43.3|43.38|43.97|43.63|43.5831|43.59|43.57|43.785|44.2|44.93|44.59|43.825|43.49|42.84|42.905|42.4797|42.55|42.61|41.69|42.31|42.575|42.8|42.75|42.49|42.02|42.445|42.65|42.81|43.29|42.7721|42.6|42.365|42.21|41.95|41.74|42.735|42.81|43.545|44.03|44.495|44.76||44.495|44.29|44.19|44.4|44.35|43.87|42.55|42.55|42.73|42.96|42.75|42.94|41.97|41.72|42.34|41.72|42.245|42.67|42.146|41.83|42.7|44.87|45.309|45.0694|44.76|44.64|44.78|44.32|44.375|44.14|42.865|43.46|43.28|42.6|41.59|40.815|40.475|39.27|39.05|38.65|38.97||39.72|39.57|39.34|38.89|37.875|37.09|37.5|37.65|36.83|36.78||36.6|35.82|36.11|36.83|37.075|35.85|36.3|36.655|36.83|36.955|37.16|38.19|37.78|37.86|37.51|38.49||38.46|39.1|39.44|39.61|40.02|40.51|40.3|40.19|39.68|39.805|39.52|39.17|39.66|40.345|39.5|39.147|38.6|38.8|38.17|38.535|38.55|38.79|39.21|39.195|38.3|36.84|35.975|35.93|36.58|37.67|37.02|37.49|38.31|39.23|39.07|38.245|38.675|38.23|38.14|39.08||39.29|38.61|37.89|38.02|38.55|38.095|36.88|35.71|35.14|35.43|36.29|37.346|37.31|37.48|37.525|37.83|37.63|37.4799|36.515|35.76|35.44|35.195|35.2015|35.275|35.78|36.16|35.845|36.11||36.46|36.51|35.57|35.47|36.475|36.07|35.67|36.57|36.49|36.57|36.89|37.99|38.05|38.4722|38.21|38.02|38.02|37.715|37.3|37.9|37.51|37.56|36.23|36.42||37.63|37.545|37.86|37.87|38.01|37.88|37.37|37.07|37.69||37.3499|37.43|37.42|37.22||36.99|36.53|36.85|36.86|37.05|37.83
00461|8179|/equities/tyson-foods|SnP500/R1000VALUE||64.72||64.48|63.845|64.47|64.58|64.37|63.389|64.28|65.33|64.99|64.48|63.32|65.95|60.1|60.15|59.39|60.45|59.27|58.95|58.89|59.42|58.92|59.04|59.725|59.43|59.43|59.545|59.24|60.09|60.11|60.715|61.105|60.83|59.915|59.06|59|58.51|58.47|58.5|58.71|59.3|59.95|60.38|60|60.2|59.42|59.2|61.15|60.43|61.88|61.88|62.33|62.565|62.4|62.12|61.97|63.27|65.86|66.88|66.27|66.14|65.96|65.105||64.42|65.61|65.71|64.35|64.32|63.51|63.56|63.34|62.47|62.7695|62.58|62.31|62.3|61.19|61.63|61.8299|62.1|62.15|62.81|63.9|61.57|61.6001|61.41|61.14|61.17|61.32|61.0539|59.42|59.56|59.84|60.59|60.72|60.73|59.09|57.79|57.576|57.26|56.47|56.54|56.8|56.4||57.26|57.79|57.86|57.16|57|57.1599|57.625|57.88|56.37|56.4||56.07|55.775|54.14|55.06|55.86|55.88|55.985|56.6225|56.76|56.685|57.08|57.53|57.65|57.52|57.79|59.59||60.97|60.76|61.05|61.23|60.7|60.99|61.13|60.79|60.36|60.3|60.09|59.68|59.77|59.09|61.225|62.04|61.19|61.02|60.87|61.03|61.3|61.71|61.6|61.22|60.89|59.995|59.025|58.99|59.2|58.36|59.24|59.525|59.13|59.58|59.4|59.41|59.54|58.3|58.24|58.595||59.48|59.06|58.65|58.7|58.43|58.46|58.2|57.19|56.34|56.46|56.47|56.19|55.8|55.74|54.215|53.8|53.86|54.08|53.62|54.25|54.35|54.38|54.42|54.81|53.88|53.4487|54.45|54.18||53.2699|52.65|52.04|52.42|52.99|53.87|54.435|55.67|58.67|61.21|56.79|56.66|55.32|55.1|55.14|55.47|54.13|53.67|53.465|53.05|53.68|54.12|54.94|55.04||54.9|54.46|55.4|55.43|55.51|55.29|54.88|55.7|56.165||54.1|53.75|52.93|52.53||52.41|51.82|52.03|51.87|52.49|52.45
00462|8310|/equities/us-bancorp|SnP500/R1000VALUE||53.75||53.98|53.795|53.9295|52.69|52.08|50.96|50.62|50.79|50.65|51.285|51.6799|51.26|51.46|50.355|51.01|51.76|47.87|47.865|48.96|48.82|49.365|48.7|48.6899|48.95|48.73|48.53|48.15|49.1572|50.15|50.47|50.11|48.08|47.2|46.5808|45.0577|45.15|44.73|44.69|44.95|44.105|44.91|45.4212|45.78|45.95|45.43|45.68|45.98|46.3|46.37|46.62|45.805|45.28|45.13|44.74|45.97|44.8|45.4|45.44|45.9399|46.54|46.805|47.31||47.31|46.77|46.385|45.78|45.83|45.6|44.23|43.99|43.95|43.67|43.33|43.305|42.49|42.42|42.65|42.14|42.2|42.74|42.06|41.395|42.745|44.92|45.55|45.88|45.6886|45.66|45.72|45.84|45.68|45.22|44.965|45.63|45.66|43.435|42.93|42.45|42.11|40.83|40.06|39.52|39.555||40.28|40.055|39.95|40.08|39.705|40.01|40.59|40.82|39.855|39.34||39.41|39.14|39.09|39.5|40.11|38.82|39.075|39.365|39.36|39.105|39.87|40.8|40.6|39.55|39.16|40.71||40.54|40.85|41.23|41.22|41.64|41.96|42.26|42.61|42.29|42.23|41.91|41.87|41.79|42.075|41.935|41.83|41.68|41.81|41.26|41.505|41.55|41.74|41.725|41.26|41.37|40.46|40.15|39.97|41.27|42.835|41.725|42.2|43.04|44.02|44.005|43.295|44.03|43.77|43.95|44.75||44.91|44.02|44|44.3|45.04|44.74|43.675|42.6539|42.49|42.78|43.55|44.07|43.635|43.78|43.82|43.76|43.28|43.77|43.495|41.9|42.18|41.55|41.86|41.43|41.68|42.04|41.06|41.545||41.82|41.72|40.7|40.48|41.435|40.39|40.425|40.32|40.51|40.49|41.11|41.69|42.99|43.4|42.97|43.01|43.06|42.98|42.135|42.35|42.05|41|41.74|41.775||43.11|43.3|43.44|43.87|44.045|44.33|43.6|43.41|44.02||43.81|43.745|44.22|44.23||43.82|43.45|43.995|44.57|45.3|45.48
00463|32535|/equities/udr|SnP500/R1000VALUE||46.44||46.62|46.125|45.82|45.26|45.07|44.446|44.7|44.615|44.66|44.98|45.38|44.89|45.11|44.68|43.69|44.14|43.22|42.175|42.38|42.985|43.97|44.28|44.53|44.77|45.03|45.07|44.48|44.53|44.9|44.93|44.95|44.94|44.2089|43.84|43.93|44.245|44.58|44.4|44.72|45.22|45.14|45.575|45.45|45.69|45.7576|46.4|46.34|46.4|46.18|46.44|47.11|47.04|47.55|47.225|46.64|46.03|45.675|44.77|44.37|44.98|45.1|45.1||44.53|44.51|44.22|43.81|43.69|43.33|42.65|42.38|42.189|42.07|41.83|41.965|42.1|41.95|41.8|41.91|41.53|42.18|41.675|40.87|41.5|40.74|40.905|41.37|41.495|41.5|42.08|42.21|42.18|42.14|41.87|42.42|41.73|41.13|41.36|40.85|41.59|40.69|41.045|41.095|40.89||41.01|41.32|41.1799|41.31|40.79|40.8|41.22|41.47|40.76|40.685||40.67|40.46|40.325|40.18|40.19|39.75|40.24|39.735|39.74|39.785|39.809|39.02|38.63|38.13|37.85|39.255||39.08|39.49|39.995|39.74|39.66|39.63|39.79|39.97|39.53|39.46|39.34|39.16|38.92|39.31|38.99|38.38|37.905|38.045|38.415|38.48|38.66|38.16|38.185|37.6|37.07|36.445|35.95|35.82|35.68|36.98|37.13|37.67|37.37|37.96|37.92|36.63|37|36.525|36.405|37.4||37.65|37.35|36.945|37.35|37.71|37.995|37.14|37|37.31|37.19|37.28|37.77|37.985|38.28|38.19|37.77|37.51|37.5|37.41|35.96|35.95|35.83|35.66|35.875|36.205|36.45|36.33|36.005||36.27|36.09|35.04|34.86|35.74|35.68|35.58|35.6|35.93|35.87|36.515|36.535|36.95|36.73|37.07|36.76|37.32|37.8|38.12|38.115|37.83|37.74|38.34|38.615||39.1|38.63|38.44|38.315|38.725|38.06|38.18|38.32|38.855||38.83|38.78|38.37|38.145||37.925|37.42|37.725|38.1|37.895|38.18
00464|39338|/equities/ulta-salon-cosmetics---fragrance|SnP500/R1000GROWTH||388.37||379.73|363.5|365.999|345.85|339.84|344.69|350.145|361.98|378.085|385.93|385.45|386.9899|390.81|394.49|395.93|389.43|385.555|384|378.45|374.6|380.18|380.07|380.11|376.15|369.42|367.6|368.75|378.15|376.03|375.52|375.32|379.375|371.36|373.32|364.34|369.5699|371.9|381.4|384.61|374.19|380.08|386.755|404.89|411.79|411.9999|402.82|404.63|398|408|409.59|408.74|399.8699|392.05|382.84|377.02|375.07|377.53|383.5|369.125|366.54|365.8899|367.5799||361.43|375.61|376.7|373.49|381.17|379.82|383.25|386.04|378.0997|392.61|383.71|373|332.92|333.13|326.39|327.78|330.71|332.5|331.15|336.4|346.51|364.87|373.0499|368.3938|372.09|372.37|372.835|381|395.67|392.45|394.684|402.075|407.86|412.64|406.48|413.88|403.7|398.46|398.5938|403.255|390.67||396.99|394.49|390.5|388.02|391.43|390.3353|392.4399|394.82|385.6673|384.77||390.63|391.5|396.705|399.175|394.56|387.82|382.66|385.37|389.13|390.965|396.305|399.81|421.21|388.89|386.46|386||383.41|380.8|383.1|388.76|394.98|402.37|406.98|407|409.59|411.6|402.82|397.14|397.99|398.7999|398.6585|404.51|405.18|404.51|412.04|410.04|411.35|409.35|417.87|424.8499|419.285|418.785|428.82|429.92|432.46|444.87|448.5|455.08|453.7|455.33|457.75|455.4|467.49|474.12|528.8|529.67||525.77|516.66|514.68|523.54|526.58|531.11|532.7|535.08|544.36|546.58|574.76|572.48|556.875|549.22|551.12|554.495|555.1|554.735|551.84|553.42|559.26|563.1674|562.8|557.98|553.65|547.48|548.6|542.8||536.8538|536.88|533.75|532.43|527.66|524.335|522.16|516.91|504.16|509.265|510.045|508.08|510.8599|511.58|509.595|499.42|493.54|484.2799|480.84|478.24|479.68|476.955|476.12|483.6||486.96|484.38|487.485|489.1|483.46|476.45|475.3|486.48|492.11||491.65|487.64|483.28|477.65||476.9|485.325|489.65|493.54|493.175|494.535
00465|13959|/equities/under-armour|SnP500/R1000VALUE||9.83||9.93|9.71|9.9|9.7261|9.32|9.3|9.61|9.95|10.05|10.15|9.985|9.815|9.87|11.08|11.89|8.98|8.89|8.72|8.645|8.78|8.87|8.91|8.79|8.865|8.8|8.9|9.195|9.35|9.565|9.58|9.58|9.5|9.105|8.44|8.405|8.51|8.69|8.81|9.05|8.69|8.73|8.98|9|9.025|8.77|8.37|8.08|7.87|8.07|8.198|7.9399|7.98|8.055|7.67|7.405|6.87|7.32|7.81|7.92|8.27|8.32|8.21||7.825|7.88|8.31|8.43|8.63|8.625|8.43|8.465|8.4|8.32|8.15|8.21|8.1|8.2|8.15|8.09|7.825|6.715|6.59|6.5|6.75|7.065|7.14|7|6.94|6.9|6.82|6.635|6.7|6.75|6.77|6.93|6.93|6.7|6.87|7.07|7.04|6.9|6.87|6.86|6.55||6.586|6.53|6.74|6.84|6.99|7.13|7.15|7.225|7.09|7.14||6.965|7.01|6.79|6.79|6.98|6.82|6.93|7.06|6.955|7.04|7.08|7.2792|7.205|7.02|7.06|6.85||6.79|6.855|6.98|6.86|6.905|6.85|7.03|6.92|7.01|7.03|6.82|6.79|6.68|6.77|6.87|6.89|6.85|6.7999|6.81|6.885|6.88|6.79|6.9|6.93|6.88|6.82|6.7|6.675|6.61|6.68|6.63|6.925|6.77|6.865|6.94|6.965|7.19|7.12|7.21|7.43||7.43|7.26|7.25|7.33|7.29|7.43|7.29|7.295|7.3|7.28|7.55|8.34|8.28|8.51|8.7|8.69|8.74|8.85|9|9.04|9.08|9.05|8.91|8.57|8.53|8.43|8.38|8.15||8.225|8.435|8.35|8.09|8.395|8.2|8.27|7.88|7.92|7.73|7.82|7.83|7.91|8|7.8|7.76|7.74|7.9|7.905|7.73|7.55|7.55|7.44|7.81||8.375|8.33|8.46|8.35|8.23|8.065|8.11|8.525|8.82||8.99|8.95|8.91|9.03||9.095|9.42|9.5|9.44|9.08|8.635
00466|976067|/equities/under-armour-c|SnP500/R1000VALUE||8.89||9.02|8.83|9.03|8.8394|8.475|8.48|8.725|9.0006|9.075|9.14|8.915|8.82|8.94|9.82|10.62|8.33|8.195|8.065|7.99|8.14|8.195|8.215|8.09|8.175|8.135|8.18|8.435|8.575|8.78|8.79|8.7999|8.78|8.43|7.955|7.93|8.03|8.19|8.33|8.52|8.16|8.24|8.43|8.45|8.485|8.26|7.88|7.65|7.45|7.625|7.745|7.495|7.5|7.58|7.26|6.97|6.55|7.055|7.47|7.615|7.9498|8|7.89||7.56|7.63|8.01|8.12|8.31|8.29|8.115|8.16|8.07|8.01|7.8699|7.915|7.82|7.9|7.835|7.78|7.52|6.505|6.3901|6.31|6.52|6.87|6.96|6.83|6.74|6.7199|6.625|6.44|6.52|6.61|6.6|6.7899|6.77|6.57|6.75|6.89|6.85|6.7|6.68|6.67|6.38||6.42|6.39|6.59|6.68|6.8|6.985|6.98|7.04|6.925|6.9499||6.79|6.81|6.635|6.64|6.83|6.67|6.775|6.885|6.79|6.85|6.89|7.0688|6.97|6.825|6.835|6.67||6.6198|6.67|6.77|6.665|6.74|6.7|6.865|6.76|6.8747|6.86|6.665|6.65|6.56|6.63|6.6899|6.68|6.61|6.565|6.56|6.63|6.645|6.5699|6.6575|6.68|6.645|6.58|6.445|6.395|6.335|6.395|6.36|6.635|6.51|6.606|6.67|6.69|6.89|6.82|6.92|7.14||7.14|6.98|6.96|7.06|7.03|7.13|7.01|7.01|7.01|7.035|7.37|7.98|7.9|8.12|8.305|8.295|8.33|8.47|8.61|8.63|8.68|8.63|8.5|8.24|8.2|8.12|8.08|7.86||7.97|8.1709|8.08|7.8|8.115|7.915|8|7.59|7.635|7.475|7.585|7.61|7.69|7.76|7.59|7.52|7.475|7.6|7.59|7.45|7.32|7.29|7.19|7.5||7.9991|7.96|8.06|7.98|7.88|7.725|7.75|8.09|8.38||8.54|8.51|8.53|8.58||8.6402|8.88|8.99|8.92|8.6|8.22
00467|8083|/equities/union-pacific|SnP500/R1000GROWTH/R1000VALUE||246.63||247.89|247.17|250.575|242.67|239.93|234.32|234.09|235.46|237.825|241.085|240.93|242.6399|245.94|244.13|249.89|251.72|233.89|233.225|234.835|233.835|234.65|234.38|233.46|231.88|233.9999|242.185|241.94|243.73|244.71|246.88|250.23|248.7|246.17|242.54|238.94|238.66|238.94|238.15|243.18|243|246.19|247.35|247.01|247.4811|248.295|249.285|249.03|245.36|245.62|254.01|254.56|255.06|253.59|252|249.52|251.495|252.62|252.14|253.67|256.11|258.07|256.9489||256.3|254.65|254.39|250.5|249.55|246.99|247|248.3|247.24|246.66|245.4|245.27|242.25|239|238.35|240.47|240.89|241.94|241.51|237.97|243.9|249.335|249.175|247.26|243.89|243.15|239.7|240.7409|242.9025|243.37|244.8|245.865|246.06|243.82|236.45|232.43|228.97|224.53|222.91|224.675|226.68||228.0999|225.54|227.88|227.4399|225.33|225.14|225.13|229.38|226.6|225.425||223.83|222.51|222.19|226.2|231.27|228.925|228.99|230.72|228.92|229.09|229.8|233.5|233.3|229.42|228.34|232.27||234.13|234.88|235.25|240.05|244.93|246.92|247.265|246.88|247|248.4|248.49|248.895|246.4|243.14|241.81|243.38|238.05|237.08|240.065|244.4|244.83|243.61|234.13|237.32|235.645|232.81|231.41|232.13|234.43|237.915|235.48|237.73|238.65|241.85|243.5|242.81|244.9338|245|243.88|245.95||246.76|244.77|244.23|245.2034|249.085|250.36|247.55|245.1798|245.62|246.38|247.98|250.78|252.18|251.481|251.225|253.35|254.98|255.62|254.84|253.48|255.74|255.85|255.7|258.66|258.09|254.96|251.46|247.32||249.7237|251.39|250.355|246.27|249.07|249.55|249.235|251.65|250.82|249.115|249.74|249.44|248|246.98|245.54|242.21|245.45|245.415|244.53|244|240.21|238.77|238.22|238.25||238|238.45|239.1212|239.29|240.67|242|244.08|243.959|245.99||246.535|246.99|246.7|246.43||244.95|242.34|242.115|243.43|243.89|242.86
00468|13061|/equities/united-continenta|SnP500/R1000VALUE||97.43||96.95|101.6|98|95.54|95.99|95|95.19|91.12|92.71|93.33|92.28|89.24|89.6|87.87|87.84|87.84|80.09|80.29|81.35|81.05|80.82|77.62|77.94|76.08|75.41|74.44|74.72|74.965|74.95|74.5599|73.65|65.02|63.81|61.925|60.64|61.04|61.62|60.38|59.44|56.21|56.05|56.95|58.385|60.23|59.38|55.1399|53.65|52.54|52.9|54.2433|54.43|53.75|51.44|51.24|50.8|48.62|49.04|48.98|46.19|46.51|44.42|44.15||44.16|43.24|42.18|42.9|43.66|43.35|42.67|42.29|42.41|42.63|42.58|43.23|41.2799|41.19|41.29|41.655|41.345|40.42|39.745|39.26|41.6|45.87|46.87|47.97|47.38|47.485|47.7|48.34|48.885|48.755|48.31|49.67|47.54|47.11|44.99|45.8|45.72|47.6218|47.71|47.73|48.47||48.82|48.4899|49.16|48.88|48.53|48.5864|49.85|49.825|48.71|49.9786||50.67|50.615|51.11|52.86|54.13|52.84|53.48|53.34|55.12|53.68|54.02|54.6|53.105|52.115|51.92|51.9295||52.3|52.68|53.4|54.6|55.27|55.835|56.175|55.39|55.2168|54.68|53.37|53.17|53.5|53.35|54.06|52.75|51.815|51.51|52.68|53.13|53.5098|53.84|53.95|54.67|54.15|53.1|51.88|49.14|41.715|42.83|42.13|43.11|44.75|43.73|43.88|43.5|45.75|46.24|46.55|48.73||47.995|47.48|45.9|45.11|46.79|46.685|45.99|44.06|43.71|43.69|43|43.33|42.8|43.07|44.51|44.718|44.825|44.03|45.18|45.73|45.6699|45.13|45.52|46.25|45.78|45.88|44.106|43.72||42.54|43.685|43.01|42.38|43.29|43.035|41.66|41.64|41.3|40.83|41.54|42.08|42.4585|42.18|42.87|43.56|43.1|41.35|42.32|39.49|39.75|39.83|38.83|39.38||42.64|44.54|44.5|44.16|43.52|42.01|40.885|40.56|41.69||41.8995|42.03|42.22|42.55||42.98|42.625|42.73|42.94|43.36|43.87
00469|8199|/equities/united-parcel|SnP500/R1000GROWTH||136.57||137.1|137.59|138.67|135.09|132.55|133.42|134.74|135.31|134.11|133.93|134.31|132.3|133.73|134.115|135.4|135.79|133.86|134.77|135.37|134.915|135.315|136.07|137.79|140.33|145.01|132.1|132.1|133.85|136.45|136.23|136.26|136.4|134.84|134.9|134.08|133.45|131.775|131.78|132.436|132.59|134.39|136.455|136.93|135.6|134.23|131.81|129.81|129.4|129.2|133.57|132.125|131.5|129.51|128.79|129.05|129.27|130.15|129.72|128.14|129.3|129.53|128.32||128.7|128.29|128.765|129.73|129.58|129.26|128.18|129.78|129.2|129.875|130.06|129.4|126.8|126.96|126.12|126.34|126.34|127.105|127.79|127.95|130.64|132.4899|131.15|130.86|129.24|129.86|129.55|129.245|132.26|146.17|145.88|148.15|147.792|147.57|145.25|143.38|139.05|135.76|135.87|137.315|136.46||136.49|135.96|138.1|137.2|137.99|138.95|138.04|139.64|138.59|137.49||137.24|136.29|135.695|136.32|138.575|137.9832|138.06|139.59|137.72|137.69|138.31|139.79|139.07|136.99|136.92|139.2155||140.49|143.175|144.8996|147.72|149.5699|149.71|150.03|149|153.4203|150.78|147.99|148.39|147.93|147.75|147.81|148.2|147.81|148.14|148.215|150.88|148.72|148.43|147.96|149.74|146.07|144.12|143.31|143.42|144.71|146.54|148.3|149.22|148.5|151.17|152.23|151.71|154.29|152.36|151|149.97||149.05|147.59|157.99|157.3|158.95|156.08|154.82|153.645|154.34|154.71|154.7182|158.91|157.66|155.229|155.2|154.87|153.05|151.56|152.24|148.6|149.55|148.37|148.815|148.26|150.405|149.88|149.43|149.77||148.99|147.49|145.89|146.7|147.95|147.83|148.08|147.79|146.428|141.26|142.39|142.7|145.59|149.5|158.75|161.35|160.33|160.815|160.46|159.28|157.81|156.92|154.82|158.17||161|161.47|161.48|160.26|159.99|159.4629|158.3199|159.29|160.52||158.19|157.76|158.44|158.54||159.5891|157.9201|160.545|162.2|163.815|163.81
00470|32516|/equities/united-rentals|SnP500/R1000GROWTH/R1000VALUE||875.15||881.17|873.99|873.42|852.13|843.525|827.13|829.8|841.21|854.5|860.55|871.21|877.6|896.98|882.26|879.34|888.62|799.49|801.6282|821.49|817.4|822.22|823.845|831.28|830.71|840|847.89|861.33|842.23|840|850|861.74|844.94|840.565|821.955|809.18|814.08|806.6125|803.3825|804.24|799.82|806.31|813.144|810|818.5|826.24|819.41|807.79|803.4799|794.4152|797.52|801.39|771.68|742.68|738.605|716.45|710.9134|704.15|698.86|709.8|700.58|708.2499|733.3199||741.58|740.635|734.72|742.71|757.85|748.515|726.05|730.2199|724.325|721.31|722.94|727.56|713.67|704.1|698.905|701.2899|691.55|699.975|699.0299|687.975|691.945|757.34|773.61|754.815|756.74|789.7995|768.6206|747.155|751.41|738.35|733.18|759.98|739.1338|743.24|713.0725|688.9999|675.58|649.21|636.06|645|652.18||660.33|647.58|649.07|652.085|630.82|636.57|644.67|653.9|641.36|647.22||646.41|621|618.5|628.48|668.31|640.5|651|647.83|644.62|643.485|635.965|675|670.19|663.15|657.9067|676.15||675.15|690|692.28|700.89|706.81|689.39|712|715.335|703.835|712.79|699.75|689.32|678.4626|688.8299|683.34|685.89|669.05|672.52|705.6|713.59|693.4|694.94|672.39|664.54|638.0671|641.64|648.93|658.34|665.5|690.99|685.43|686.9|691.9434|708.38|715.04|710.14|717.5|709.68|701.25|722.37||724.95|720.53|712.64|715.99|727|729.91|715.3678|695.49|686.99|681.665|683.89|680|678.3382|669.73|692.31|686.55|689.085|704.7625|732.3699|702.68|695.42|688.6808|683.84|674.66|665.44|663.155|649.285|647.92||660.47|662.06|657.99|645.5723|673.68|653.0799|656.12|658.86|654.54|649.65|658.63|646.76|641.25|653.25|648.25|653.21|658.505|591.665|584.95|585.94|572.35|565.21|561.31|566.33||560.7536|552.825|551.73|548.57|551.77|548.4619|558.26|558.4321|575.08||582.99|581.5799|582.41|585.5||575.5|571.45|578.2|582.63|577.11|580.9999
00471|39147|/equities/universal-health-services|SnP500/R1000VALUE||205.25||208.44|206.71|200.26|199.12|197.785|198.28|198.36|201.845|201.75|206.91|207|209.52|211.11|210.59|208.43|206.46|212.17|210.58|207.2045|207.415|208.575|209.315|207.66|212.7829|234.39|235.16|234.44|237.83|240.255|238.62|239.83|231.63|221.57|214.9515|213.8965|214.47|214.14|216.35|217.5|224.61|225.5|228.81|229.36|239.955|241.53|242.84|243.25|241.33|239.55|237.8|237.2625|235.665|236.8|233.6699|231.97|231.53|229.46|232.695|241.95|239.32|238.6872|239.29||238.26|237.86|237.785|235.6|235.2099|233.7604|230.49|228.84|229.01|228.28|227|224.09|224.3399|221.66|217.88|218.675|218.56|215.28|213.6|213.6699|216.915|218.99|216.84|218.96|219.61|214.64|207.7|189.78|186.5|183.5|183.02|186.75|189.65|183.93|183.365|187.23|184.14|182.39|183.205|182.22|184.635||186.45|185.0875|188.53|194.02|191.58|191.19|193.48|191.92|190.105|191.51||191.28|190.16|188.2199|188.67|189.38|188.38|189.3|188.89|190.495|189.83|186.6|189.16|189.95|186.645|181.61|176.29||178.565|178.785|181.55|181.77|181.94|179.38|182.92|182.88|181.39|178.63|180.6|177.325|170.52|171.205|169.63|171.79|171.19|172.95|171.02|169.47|167.74|174.95|166.685|165.98|161.955|157.47|157.18|162.525|166.45|169.98|169.065|171.415|171.85|172.2|173.58|173.95|174.98|174.89|174.43|180||183.61|181.93|179.57|181.01|181.07|182.29|181.375|180.98|177.58|174.645|174.22|176.98|174.94|176.11|178.08|179.405|177.245|177.53|175.53|171.9|167.21|176.43|165.79|165.79|166.35|165.86|163.4|162.78||163.75|163.64|163.35|163.435|164.96|162.8|163.04|164.34|163.5|164.12|164.315|164.81|161.315|161.2|158.12|159.43|157.252|154.52|156.665|159.94|157.82|156.88|158.59|158.14||160.36|158.75|157.03|155.565|154.74|155.22|154.08|156.1052|157.815||153.05|153.76|153.95|155.18||153.575|151.38|151.57|151.77|150.22|152.11
00472|8174|/equities/unum-group|SnP500/R1000VALUE||77.63||77.2|76.27|76.72|76.31|75.93|72.685|72.21|73.62|73.24|72.96|71.44|71.33|71.42|69.89|69.81|70.405|64.97|64.9699|64.63|64.845|64.91|62.025|62.35|63.05|63.56|63.59|63.92|63.8595|64.07|64.52|64.25|63.88|63.08|63.25|62.21|61.83|61.435|61.72|61.7|59.465|59.83|59.33|59.44|59.01|58.155|57.8286|58.69|58.32|57.57|57.15|56.94|56.7377|56.26|55.13|54.55|54.15|54.61|54.55|55.69|55.57|55.5|55.62||55.59|55.59|55.49|55|55.34|54.6|54.27|54.175|54.34|55.21|55.42|55.09|54.315|53.76|54.21|53.83|53.47|53.45|53.18|53.09|55.77|58.14|58.17|54.43|53.73|53.64|54.35|54.33|54|54.13|53.83|54.66|54.4|54.05|53.17|52.2|51.75|51.4|51.09|50.8|50.62||51.53|51.73|51.68|51.23|50.79|50.77|51.04|51.34|50.87|50.42||49.48|49.23|49.65|49.78|50.44|50.82|51.65|52.11|52.13|52.4|53.71|54.19|53.87|53.08|52.46|52.7||52.68|52.83|53.23|52.82|53.19|53.26|53.14|52.95|53.0525|53.36|53.19|52.95|52.82|52.71|52.35|51.88|52.3|52.09|50.88|51.25|51.12|51.8|52.06|52.21|52.12|51.48|51.12|50.7|50.53|51.06|50.89|50.86|51.82|53.15|53.8099|53.94|54.57|54.565|54.555|54.06||53.97|53.82|53.58|53.315|52.87|53.215|53.04|52.62|52.43|52.17|51.67|51.47|50.95|50.475|51.78|51.49|50.71|50.725|50.09|49.67|49.72|49.86|49.73|49.92|50.045|49.7|49.39|49.555||49.155|49.18|48.675|48.85|48.73|47.77|47.425|47.87|47.92|47.85|47.79|48.18|49.98|47.95|47.56|47.51|47.28|47.32|47.02|46.73|46.195|45.915|45.77|45.55||45.65|45.485|45.42|45.56|46.04|46.41|46.83|46.57|45.72||45.47|45.48|45.22|45.3099||45.23|44.86|44.855|44.77|44.44|43.9
00473|8241|/equities/valero-energy|SnP500/R1000VALUE||139.4499||142.14|141.05|142.525|142.455|143|142.07|144.69|144.19|142.476|140.92|139.99|138.15|138.115|136.8|138.8|139.8756|132.23|132.1499|131.785|131.055|129.74|131.24|132.505|134.06|134.58|135.69|136.49|137.85|137.57|136.73|136.39|137.61|142.175|144.07|143.68|140.19|142.22|144.99|146.13|144.79|138.225|137.98|136.665|138.13|140.235|135.46|137.1999|135.88|137.02|140.7|138.33|135.91|137.1|136.31|134.3201|136.15|136.23|135.95|137|140.99|142.69|144.62||147.06|142.69|142.74|142.75|147.36|146.3|144.935|145.42|147.95|150.5544|151.045|150.93|149.32|150.56|153.59|151.935|152.405|151.22|151.85|148.39|154.15|163.62|167.78|164.64|160.69|160.16|158.84|149.6|149.42|149.67|149.325|152.1|154.27|149.34|150.05|148.22|147.69|146.84|148.85|153|158.49||159.1|162.06|159.47|157.19|157.1203|155.32|154.23|152.33|153.68|153.56||155.09|151.81|150.91|151.3913|155.7172|153.87|156.09|156.59|156.16|156.45|156.64|157.18|157.34|156.03|162.48|165.12||164.5|164.25|164.1999|164.59|166.87|166.225|158.9783|158.09|155.97|157.46|160.37|159.31|158.925|159.15|160.22|158.885|158.35|162.48|166.925|168.845|166.95|168.5|167.59|167.62|167.295|165.55|168|170.29|171.2343|174.94|178.39|177.315|177.7|182.1|183.38|184.79|183.79|182.73|177.32|173.07||171.235|169.67|170.665|172.46|171.2065|171.845|171.16|168|167.33|166.1|161.1|160.4791|152.35|151.18|150.7|150.5|145.75|147.59|147.43|144.14|141.85|142.28|146.95|147.06|141.93|139.915|137.17|139.21||142.26|143.43|143.05|142.88|144.1999|143.28|142.37|141.2|143.035|141.01|139.33|141.285|142.51|142.02|138.915|137.98|135.91|130.89|130.2|129.63|128.17|126.45|128.89|135.74||131.6976|128.09|127.6499|128.87|129.4113|131.35|135.72|135.1156|131.92||131.015|132|133.25|134.315||134.245|133.3|136.73|134.125|132.8|128.92
00474|13866|/equities/ventas-inc|SnP500/R1000VALUE||64.9||65.24|64.28|64.08|64.72|64.56|64.41|64.355|63.9534|63.83|63.81|65.53|65.33|65.38|66.07|64.79|64.595|64.5|65.33|65.805|67.61|66.9798|66.34|65.77|66.22|66.185|66.08|65.265|65.58|65.6|65.1|64.91|65.15|64.13|63.015|62.73|62.79|63.03|63.13|62.6|63.75|63.825|64.17|64.46|64.39|64.67|64.93|64.4697|64.23|62.97|64.31|64.935|65.09|65.47|65.645|65.54|65.44|65.04|64.436|63.14|63.46|63.2027|62.47||62.31|61.31|61.345|60.31|60.07|59.855|59.25|59.1|59|58.83|58.45|58.89|59.41|59.82|59.41|59.5|59.15|58.96|57.705|57.16|57.11|55.54|55.205|55.15|54.26|53.98|54.02|54.51|54.22|53.72|53.7|53.98|53.54|53.15|52.815|53.16|53.13|52.4|52.4799|52.68|52.625||51.94|51.86|50.99|51.26|50.84|50.1|50.55|50.9|50.56|50.44||50.4257|50.03|50.3|50.36|50.68|49.87|50.34|49.87|49.98|50.14|50.35|50.49|50.41|49.06|47.68|48.06||47.97|48.6|48.67|48.975|49.02|49.1|49|48.89|48.16|47.8|47.89|47.7|47.655|47.48|47.13|46.98|46.92|44.71|45.17|44.76|44.25|43.58|43.78|43.68|43.25|43.37|42.84|42.83|42.16|43.21|43.0775|43.51|42.995|44.03|43.58|43.13|43.67|43.435|43.215|43.7||43.9|43.65|42.91|43.68|44.1|43.985|43.68|43.435|43.16|42.67|43.33|43.96|44.32|44.65|44.52|43.9099|43.51|44.18|44.47|44.1|43|43.02|43.24|44.09|44.54|44.285|44.17|44.05||44.445|44.5|46.15|44.48|45.8|45.68|45.845|45.5|45.56|45.674|46.73|47.23|47.44|48.09|48.125|47.86|48.49|48.32|48.91|48.77|48.27|48.51|49.432|49.995||49.145|49.29|48.92|48.68|48.9|49.66|50.03|50.23|50.605||50.43|50.985|50.82|50.6||50.21|49.545|50.1|50.08|49.82|50.66
00475|7870|/equities/vf-corp|SnP500/R1000GROWTH/R1000VALUE||20.5||20.83|20.44|21.06|20.07|19.005|19.275|19.58|20.71|20.385|20.52|20.59|20.7|21.3|21.64|21.93|21.79|21.54|21.49|21.24|22.61|23.09|21.93|17.415|17.255|17.31|17.79|18.23|18.46|20.085|20|20.05|19.905|19.92|20.37|20.28|20.42|20.135|21.4|21.33|19.629|19.815|19.95|19.98|19.945|19.26|18.77|18.89|18.67|18.96|19.57|19.95|18.6|18.71|18.78|17.79|17.71|17.835|17.86|17.89|18.28|18.8|19.025||18.65|18.51|18.39|17.9|17.765|17.38|17.1282|17.205|16.93|17.41|17.38|17.74|17.87|17.83|17.62|17.9843|17.96|18.86|17.03|16.1099|16.11|17.08|17.315|16.72|16.495|16.41|16.42|16.5599|16.355|16.44|16.485|16.89|16.41|14.255|13.65|13.85|13.45|13.11|13.415|13.49|13.23||13.24|12.995|13.89|13.86|13.945|14.14|14.755|14.99|14.43|13.97||13.98|13.88|13.825|13.89|14.15|13.88|13.37|13.59|13.6|13.48|13.85|14.0375|13.93|12.45|12.54|13.01||12.6|12.19|12.4957|12.49|12.825|13.03|13.09|13.16|13.375|13.165|12.8799|12.74|12.64|12.99|12.97|13.11|12.65|12.51|12.9105|13.15|13.06|12.785|13.1|13|12.98|12.97|12.745|12.69|12.64|12.49|12.82|13.67|13.52|14|13.755|13.895|14.48|14.32|14.78|15.45||15.46|15.12|14.8199|14.6|14.32|14.655|14.645|14.615|14.815|14.84|15.34|15.88|16.15|16.33|16.36|16.22|16.05|15.98|16.17|16.525|16.415|16.39|16.175|15.89|16.14|16.24|16.37|16.32||16.86|17.43|17.3|16.78|17.69|15.5|15.71|15.74|17.09|16.79|16.96|16.9|17.23|17.355|17.54|17.48|17.095|17.0801|17.16|16.5|15.85|15.35|15.36|16||17.13|17.185|17.34|17.395|17.495|17.25|17.42|18.365|19.07||19.2305|19.08|19.13|18.87||18.92|19.23|18.69|19.165|18.92|20.54
00476|8171|/equities/viacom-cl-b|SnP500/R1000VALUE||10.915||10.865|11.18|11.245|11.19|11.12|10.595|10.55|10.91|11.38|11.38|11.51|11.515|11.59|11.53|11.55|11.445|11.135|11.045|11|10.975|10.67|10.525|10.495|10.45|10.34|10.36|10.375|10.48|10.52|10.515|10.595|10.51|10.43|10.445|10.54|10.59|10.515|10.545|10.56|10.525|10.63|10.74|10.76|10.9|10.66|10.56|10.55|10.41|10.46|10.83|10.76|10.63|10.655|10.61|10.28|10.12|10.35|10.355|10.415|10.575|10.56|10.525||10.6|10.82|10.79|10.95|11.455|11.4|11.29|11.195|11.09|11.155|11.045|11.15|10.325|10.375|10.41|10.79|10.45|10.63|10.815|10.98|11.12|11.45|11.695|11.32|11.28|11.71|11.72|11.795|11.79|11.555|11.65|11.885|11.96|11.96|11.64|11.78|11.875|11.82|11.55|11.95|11.855||12.13|10.75|10.48|10.475|10.29|10.095|10.245|10.375|10.265|10.085||9.91|10.155|10.655|10.96|11.16|12.395|12.005|12.19|12.185|12.36|12.67|13.045|12.125|12.11|11.92|12.05||11.975|12.15|12.24|12.275|12.29|12.6|12.755|12.665|13.35|13.4|13.25|13.105|12.905|13.355|13.79|14.53|13.99|12.32|12.1|12.74|12.22|12.725|12.8|12.97|12.53|12.575|11.17|10.895|10.825|11.085|11.235|11.375|10.98|11.245|11.83|12.79|12.695|13.79|11.78|11.83||11.91|11.735|11.63|11.465|11.84|12.71|12.56|11.37|11.255|11.36|11.65|11.87|12.21|11.685|11.025|10.99|10.625|10.385|10.89|11.07|11.97|11.365|11.34|11.38|11.5|11.94|11.855|12.155||12.535|13.12|13.23|13.145|13.6|13.165|13.12|13.9|14.17|14.38|14.55|14.995|15.7|13.905|13.835|14.01|14.525|13.83|13.97|14.045|13.455|13.185|13.19|13.505||13.66|13.89|14.555|14.55|14.95|15.03|14.525|14.315|14.74||15.145|15.375|15|15.14||15.29|15.49|16.28|15.93|16.29|16.61
00477|13570|/equities/mylan-inc|SnP500/R1000VALUE||13.24||13.23|13.33|13.55|13.495|13.325|13.22|13.07|13.06|12.87|13.09|13.025|13.17|13.208|13.21|13.44|12.01|11.63|11.695|11.765|11.9|11.96|11.78|11.79|11.685|11.635|11.715|11.71|11.81|11.77|11.825|11.89|11.93|11.405|11.45|11.46|11.465|11.43|11.645|11.65|11.45|11.52|11.66|11.645|11.68|11.65|11.55|11.6|11.65|11.76|12.12|12.015|11.83|11.82|11.93|11.77|11.41|11.19|11.475|11.775|11.9|11.91|11.99||12.1|11.955|11.93|11.76|11.86|11.78|11.82|11.76|11.845|11.86|11.83|11.7199|11.49|11.59|11.77|12.07|12.77|11.615|11.68|11.735|12.04|12.18|12.25|12.16|12.075|12.18|11.95|11.79|11.67|11.8|11.87|12.16|11.91|11.425|11.235|11.425|11.21|10.98|10.98|10.64|10.36||10.51|10.705|10.785|10.73|10.59|10.46|10.465|10.68|10.5|10.36||10.25|10.18|10.37|10.56|10.94|10.74|10.54|10.6|10.51|10.545|10.66|10.845|10.64|10.5|10.37|10.535||10.63|10.79|11.04|11.08|11.21|11.05|11.24|11.295|11.48|11.39|11.49|11.69|12.04|11.91|11.87|11.865|11.73|11.8|11.75|11.79|11.65|11.65|11.58|11.4|11.35|11.31|11.25|11.25|11.26|11.64|11.57|11.735|11.77|11.84|11.9|11.83|12.16|12.22|12|11.97||12.02|11.8575|11.945|12|12.14|12.06|11.92|11.91|11.94|11.99|11.99|12.2|12.1|12.245|12.335|12.39|12.33|12.41|12.6|12.61|12.41|13.55|13.46|13.5|13.6175|13.48|13.32|13.42||13.1|12.94|12.18|12.01|12.03|11.695|11.7|11.92|12.02|11.77|11.935|11.925|12.21|11.86|11.97|11.97|11.84|11.91|11.815|11.65|11.43|11.455|11.74|11.765||12.15|12.395|12.49|11.76|11.965|12.08|11.62|11.48|11.42||10.87|10.87|10.79|10.745||10.78|10.74|10.63|10.42|10.34|10.41
00478|7863|/equities/vornado-realty|SnP500/R1000VALUE||44.09||44.75|44.08|43.73|42.79|42.12|41.005|41.27|40.43|41.595|42.845|43.68|45.1886|46.63|45.895|44.88|44.07|43.13|42.19|42.14|42.71|44|43.27|44.05|43.9999|43.915|43.78|43.495|43.38|43.61|42.64|41.79|41.54|40.215|40.19|40.15|40|39.66|38.85|40.37|39.43|39.68|39.63|39.61|39.455|39.2697|39.63|39.675|39.43|39.06|39.89|39.91|38.09|37.59|36.62|36.3|34.17|33.63|33.67|33.83|34.21|34.2|34.14||34.69|34.3|34.4608|34.35|35.07|35.26|35.05|34.67|33.69|32.97|32.13|32.2|31.4|31.3|30.99|31.64|31.52|31.48|32.04|28.2|28.9098|30.59|31.05|29.92|29.86|29.64|29.19|29.59|29.51|29.18|29.41|30.4|30.26|29.955|29.65|29.65|28.905|26.78|26.63|26.36|26.37||26.48|26.17|26.52|26.32|25.73|25.43|25.88|26.19|26|26.415||26.35|25.67|25.79|25.46|26.68|24.07|24.3|24.365|24.52|24.34|24.44|24.92|24.59|23.86|22.87|24.07||23.97|24.13|24.62|24.72|24.94|24.91|25.38|26.5476|25.61|25.29|24.83|24.85|24.08|27.27|26.98|27.97|26.235|26.9513|27|27.34|27.07|26.6125|27.23|27.79|26.78|26.24|26.43|26.25|26|27.95|28.71|28.82|28.41|30.02|28.936|27.641|28.4499|27.9|27.48|28.887||28.81|27.52|27.63|28|28.97|29.34|27.35|26.28|26.125|25.65|25.85|26.42|26.39|26.25|27.0829|26.85|26.95|26.94|26.74|27.03|26.71|25.63|25.91|25.976|25.77|26.05|25.91|25.76||26.27|26.0363|25.42|26.1|27.395|26.85|26.61|25.7|25.88|25.925|26.435|27.54|28.5|29.14|29.455|29.36|28.77|28.64|28.79|28.2|27.385|26.23|26.43|27.15||28.08|28.05|28.6504|28|28.51|28.48|28.32|28.29|29.43||29.19|29.645|30.06|30.42||30.385|30.46|31.41|30.885|30.98|31.7
00479|7974|/equities/vulcan-matrls|SnP500/R1000VALUE||289.13||291.69|290.535|291.895|284.92|282.41|278.53|278.21|280.7|283.22|288.61|290.92|292.3829|295.1|293.73|293.28|298.31|272.89|272.71|275.4|278.465|279.47|260.87|260.16|259.31|256.54|254.99|259.1|261.58|262.7999|259.775|256.785|257.8|249.44|248.53|245.54|243.345|239.59|240.3025|243.2|242.94|245.985|251.73|250.91|252.365|257.01|251.94|253.83|253.8|258.18|254.01|249.58|247|243.33|239.635|237.33|233.369|233.82|234.66|236.03|235.04|240.01|244||245.87|243.4149|242.39|250.0016|257.54|257.42|250.235|249.88|246.79|245.615|247.0622|247.09|246.3|245.92|244.79|249.13|250.77|251.72|251.71|262.41|268.36|274.98|278.79|273.325|265.245|262.85|259.64|259.825|262.09|261.49|258.19|259.465|260.885|263.33|256.66|258.84|255.29|248.6|242.92|246.55|245||245.54|245.08|249.99|251.81|249.16|247.23|246.64|249.19|248.56|255.23||257.115|257.24|253.635|254.54|253.03|247.17|249.515|250.81|251.39|251.98|252.71|257.38|256.36|255.35|254.22|258.53||259.47|262.19|261.73|262.78|261.01|262.87|270.23|271.685|270.155|272.94|274.13|270.81|268.785|269|267.75|268.14|273.18|263.76|264.1|262.635|261.831|258.99|259.96|260.01|256.125|257.45|260.26|260.09|261.215|268.41|264.67|267.03|265.905|270.23|271.62|270.87|272.77|269.8|270.455|273.11||274.7907|276.58|275.35|274.83|275.15|275.87|272.26|271.81|270.25|271.6|272.725|270.65|269.97|266.36|271.42|271.73|268.29|268.84|269.68|268.41|266.78|265.1|263.68|261.446|257.92|257.22|253.86|254.83||260.81|244.6|242.55|238.035|243.44|240.105|239.25|237.525|232.56|234.31|235.43|230.66|231.83|232.01|229.48|224.3|223.5517|224.27|228.25|229.8|226.24|225.22|222.28|223.54||224.01|226.515|226.22|223.5|224.11|223.77|221.86|222.08|226.22||227.334|226.11|226.065|225.94||224.95|223.64|224.355|225.23|224.58|226.84
00480|8058|/equities/waste-managemnt|SnP500/R1000GROWTH/R1000VALUE||230.265||230.39|228.525|226.96|224.675|222.27|220.38|219.71|219.47|221.525|225.55|226.84|226.4281|226.5|226.36|220.8867|220.3|216.28|216.735|217.325|216.695|218.86|219.88|208.869|209.78|210.94|212.38|211.65|212.93|213.5|214.49|214.2024|216.01|214.25|212.345|213.57|212.56|208.97|206.73|209.15|209.24|208.96|208.06|207.81|207.0999|209|208.63|208.17|207.2299|204.97|204.775|204.28|208.26|211.04|208.69|208.29|208.35|209.99|209.1319|209.6|210.42|210.72|212.52||212.09|210.945|210.37|210.625|211.3099|210.7|210.83|209.47|208.18|206.85|207.86|207.25|207.33|204.52|206.03|206.61|206.81|207.66|206.94|208.53|208.91|206.172|203.32|202.61|200.91|200.79|210|219.58|223.52|223.53|225|224.85|224.22|220.96|216.6|214.3723|212.75|211.94|210.89|211.45|210.75||210.87|210.3|214.5|214.4|213.77|213.16|213.85|212.705|209.81|208.96||207.99|206.44|204.08|201.33|202.43|202.45|202.54|204.37|204.57|203.93|203.825|208.74|211.23|206.34|205.915|208.25||209.905|210.43|210.4|209.49|210.24|212.54|212.68|210.48|210.9|212.28|212.28|210.97|211.55|212.29|210.57|208.6|208.65|208.975|212.36|212.6264|213.25|214.01|210.71|210.14|209|207.33|206.05|206.305|207.665|208|206.83|208.06|208.42|207.33|207.39|207.86|211.52|211.34|213.36|213.52||214.54|214.02|212.69|212.24|212.595|212.7173|212.73|213|212.25|210.92|210.94|211.05|210.61|209.38|208.84|209.12|208.099|207.8|207.72|205.897|207.55|209.78|207.94|209.22|208.63|208.18|204.37|204.56||202.69|199.47|199.92|199.49|189.09|189.78|190.44|190.36|189.66|188.87|188.93|188.44|188|187.22|186.335|186.12|185.21|186.3999|185.75|185.12|184.93|183.64|184.13|181.5589||181.58|179.69|179.25|178.87|178.35|179.135|180.66|181.48|180.71||179.8|178.57|178.15|177.81||177.74|177.36|177.63|178.05|178.06|175.51
00481|7881|/equities/waters-corp|SnP500/R1000GROWTH/R1000VALUE||385.55||395.44|389.26|385.03|374.205|368.57|358.04|353.51|361.03|377.225|384.16|388|386.46|387.32|388.46|393.15|393.38|389.45|390.9999|389.3538|326.7779|334.03|326.89|330.72|329.87|334.73|339.8|342.835|348.43|353.41|362.79|359.25|364.595|358.49|360.19|357.61|359.99|361.79|351.21|358.44|358.305|360.055|360.565|362.65|363.55|356.02|344.08|350.24|340.51|337.49|342.65|339.99|331.325|331.55|327.96|327.15|327.77|331.89|334.01|334.94|333.14|341.05|348.21||347.43|347.41|343.12|337.76|343.9|343.34|344.985|338.73|342.71|342.22|344.24|342.87|342.02|340.41|333.64|333.44|333.9|333.2673|342.26|337.335|347.43|353.04|354.9699|328.48|323.56|322.74|320.64|310.25|312.07|308.45|309.05|321.37|323.34|317.58|304.97|308.43|303.1|288.6|285.84|288.38|288.39||289.46|286.22|294.61|292.03|292.61|290.34|290.58|293.29|291.85|295.07||296.88|297.52|295.57|301.13|304.68|302.02|302.32|304.68|306.77|310.565|312.105|316.85|312.62|312.67|329.66|339.33||340.72|348.7|352.75|353.53|357.14|362.21|363.44|367.21|360.89|352.56|352.12|337.64|329.545|331.47|325.165|327.51|319.71|322.44|314.14|315.23|311.505|310.2|316.06|315.0315|300.81|299.76|300.4|313.36|320.3|328.11|335.33|342.36|341.94|346.54|340.48|339.73|344.69|343.44|342.43|346.49||347.22|346.49|343.88|349.395|354|355.695|348.46|350.58|355.59|354.87|350.85|356.61|356.855|356.45|363.7995|361.09|351.51|349.36|352.27|346.52|340.845|344.17|333.865|333.4|333.71|332.12|329.94|324.58||333.485|323.5|317.875|316.86|322.39|327.565|327.92|331.18|332.85|326.15|322.95|324.65|328.67|330.54|324.48|321.05|316.72|320.19|319.45|318.57|315.51|310.5|308.92|309.3||308.1|306.69|308.06|317.06|312.045|310.15|308.89|327|334.87||333.2923|335.4|334.085|332.77||332.161|330|333.285|330.25|323.01|321.65
00482|13867|/equities/wisconsin-energy-corp|SnP500/R1000VALUE||101.89||102.79|101.68|101.59|101.43|101|99.31|99.3|99.41|98.28|97.12|98.45|98.91|99.13|97.79|96.45|96.425|96.16|96.02|98.58|97.3|96.205|96.565|97.89|99.37|99.87|99.57|99.44|100.31|99.99|99.33|98.93|98.04|96.37|95.57|94.97|95.01|95.23|95.165|95.71|96.55|96.57|97.08|96.38|95.68|95.34|95.315|95.69|95.5|94.85|94.8439|95.93|96.285|96.65|95.87|95.61|95.395|96.1536|94.95|95.08|95.41|94.99|94.21||93.35|92.9|93.78|93.26|93.56|93.275|93.08|91.82|91.08|90.42|90.0025|89.6|90.26|89.64|89.36|88.15|89.03|89.3|89.43|91.71|92.23|88.79|86.365|85.73|84.29|83.97|85.46|83.81|82.42|82.29|82.78|83.44|83.04|80.83|80.42|81.4|80.53|78.29|78.32|78.335|78.5||78.73|78.16|79.06|78.73|78.61|78.27|79.31|79.58|79.91|79.35||78.58|79.22|79.06|79.72|80.72|79.925|80.155|80.11|81.255|81.88|82.59|81.36|81.19|79.59|79.48|81.3542||81.1|82.15|84.06|85.13|85.87|85.625|85.79|85.675|85.41|85.59|85.96|85.65|85.035|83.935|83.41|83.73|83.56|83.385|83.03|82.835|82.98|83.01|82.87|82.5|82.56|81.955|80.63|79.81|78.63|79.77|79.8|80.55|80.59|81.96|81.51|80.6502|81.835|82.17|82.65|82.13||82.17|81.19|80.045|80.46|80.7|80.97|81.56|81.95|81.57|81.04|80.625|81.91|82.11|82.76|82.17|82.17|81.5|81.105|80.02|78.49|79.04|77.945|77.545|78.26|79.41|78.76|79.33|79.42||78.43|78.02|76.9|77.88|78.405|77.735|78.02|78.68|78.63|79.2|80.695|82.065|81.645|81.235|80.89|80.6368|80.195|80.58|79.97|80.72|80.74|81.0332|83.17|82.99||83.2895|85.33|85.94|85.7399|86.1|86.65|86.89|86.77|86.34||84.32|84.24|83.7|83.83||83.77|82.84|83.63|83.35|83.14|83.92
00483|7992|/equities/wells-fargo|SnP500/R1000VALUE||78.04||77.79|78.13|77.305|76.08|76.04|73.78|74.16|74.7|74.41|73.47|73.96|73.37|73.25|70.13|71.67|74.27|64.5|64.65|65.58|65.75|66.395|66|65.745|65.95|65.57|65.05|65.2075|64.685|64.78|64.715|64.08|63.82|63.35|61.72|58.39|57.725|58.28|57.63|57.125|55.21|55.814|56.03|56.515|56.62|57.11|54.33|55.19|56.52|56.29|56.005|55.19|55.065|53.93|53.035|54.34|53.86|56.1|55.08|56.78|58.68|59|58.945||58.58|57.77|57.36|56.92|57.15|57.395|56.37|56.45|56.72|56.46|55.43|55.17|53.775|52.96|53.47|52.83|53.3182|53.49|52.96|52.4|55.57|59.34|60.12|60.73|60.83|60.45|60.73|60.21|59.905|59.39|59.77|60.82|61|60.62|58.24|56.92|60.705|59.99|60.42|60.405|60.66||61.14|61.18|60.61|59.45|57.47|57.8|59|59.46|58.46|59.2||59.05|58.245|57.61|57.62|58.45|57.75|58.13|58.68|58.995|58.92|59.4769|60.2|59.99|59.39|58.94|60.18||60.39|60.78|61.45|61.7|61.79|61.63|62.475|62.55|61.985|62.17|61.97|61.37|61.43|60.61|60.878|60.258|60.15|60.145|59.99|60.3|60.43|60.96|60.95|61.76|61.485|60.85|59.13|57.63|56.96|57.98|57|57|57.295|57.99|57.98|57.62|58|57.96|58|57.88||58.075|57.64|57.15|57.33|58.015|58.115|57.51|57.94|57.83|58.3|58.125|58.44|58.11|57.345|57.54|57.68|57.39|57.1|56.559|55.75|55.695|55.42|54.89|54.56|54.02|53.91|52.68|52.24||52.32|52.45|48.72|48.71|49.29|48.27|48.5|48.6|49.12|48.92|49.57|49.965|51.44|51.27|50.67|50.5|49.935|50.09|49.215|48.93|48.18|46.62|47.055|47.06||48.78|49.08|49.115|49.46|49.985|50.47|49.855|49.09|49.76||49.575|49.65|49.565|49.67||49.86|49.83|50.5681|50.32|50.48|50.77
00484|13848|/equities/health-care-reit|SnP500/R1000VALUE||140.29||140.75|139.1|138.52|139.34|138.34|138.47|138.59|137.21|136.25|135.31|137.31|137.97|138.79|140.1943|137.52|136|135.17|134.88|136.67|138.615|139.8|137.73|131.54|132.66|132.45|132.27|130.7|132.5381|132.27|131.01|130.75|130.04|127.91|125.31|124.45|124.865|124.995|125.53|125.9|127.77|127.97|128.5|128.03|127.52|129.08|129.54|128.39|128.705|126.3|128.46|128.72|129.5558|131.31|129.865|128.93|128.78|129.11|127.47|124.83|125.5|124.875|122.355||121.7|121.25|121.48|120.79|120.22|119.5|117.88|117.23|116.8382|117|116.46|118.48|118.63|117.98|117.79|117.67|116.4|117.44|115.86|114.68|114.62|112.92|113.79|115.33|112.16|110.487|111.85|111.39|110.63|108.67|108.06|107.58|106.9416|106.37|105.565|104.985|106.22|105.41|105.05|105.95|106.5||106.23|105.98|104.78|104.86|103.58|101.94|103.09|103.89|103.35|103.89||104.26|104.33|104.47|104.08|105.27|104.115|105.25|104.16|105.25|105.69|105.01|104.4|104.05|102.21|100.92|101.75||101.37|102|102.66|101.34|102.15|101.88|101.755|101.1|100.33|99.68|99.39|99.34|98.66|97.96|96.85|97.205|96.19|96.05|98.19|95.83|94.99|94.12|94|93.04|91.88|91.99|90.91|91.04|89.19|90.58|90.62|91.25|90.68|92.01|92.07|92.02|92.44|91.87|92|93.53||93.6|92.88|92.35|92.71|93.68|93.53|93.72|93.82|92.77|92.155|92.145|93.225|93.57|92.81|92.36|93.16|92.79|93.75|93.695|92.81|93.01|93.11|93.13|93.6|94.43|94.53|94.52|93.79||94.3632|94.37|94.63|87.34|88.07|87.68|87.43|87.41|87.66|87.43|88.52|88.31|88.02|87.31|87.72|87.79|88.8|89.95|89.59|90.61|90.21|90.14|91.53|92.23||92.11|91|91.06|90.21|89.82|89.36|89.46|90.29|90.63||91.2|91.33|91.07|90.74||91.2|89.97|90.34|91.0696|92.47|92.3
00485|8117|/equities/western-digital|SnP500/R1000VALUE||73.65||73.48|73.24|69.93|66.82|66.51|65.68|65.41|64.68|63.12|63.69|63.75|66.51|70.14|70.44|71.23|70.19|67.13|66.49|67.11|67.46|69.2199|70|71.12|73.5|67.5399|67.785|68.17|67.66|68.2|68.96|68.06|68.725|66.89|65.37|64.895|65.84|66.75|67.28|67.96|67.675|68.1|68.27|69.56|70.46|71.43|66.34|66.86|67.34|66.88|66.58|66.05|66.25|64.33|65.14|64.0999|63.45|63.33|62.78|62.52|63.595|63.81|64.52||65.69|64.22|62.71|63.1|64.29|65.035|65.49|65.1|65.14|65.23|64.43|63.75|62.75|61.96|61.49|59.92|59.44|59.525|58.8|57.66|58.45|63.19|67.62|66.64|69.17|68.3|69.08|74.37|73.45|73.15|71.65|72.59|75.57|79.1097|80.09|79.28|80.2|80.38|79.75|79.12|78.01||78.64|78.11|76.615|78.18|77.74|77.13|77.06|76.44|76.8|80.4666||81.55|80.0671|79|80.475|79.84|77.47|77.29|75.805|76.8899|77.155|74.9|76.2|76.14|76.75|77.66|76.5231||75.48|76.89|74.37|74.68|74.24|73.6812|75.85|75.765|73.66|72.6|73.26|72.77|72.225|72.7681|73.83|71.64|70.81|71.99|72.16|72.44|71.78|70.1|72.13|70.235|68.2|68.41|70.7233|73.2|71.25|73.35|73.32|74.185|73.09|75.75|76.92|73.455|74.86|72.12|69.72|72.35||69.19|69.02|69.28|65.53|64.41|66.005|60.82|60.26|60.47|60.53|62.39|63|63.355|62.825|65.73|65.06|65.92|64.29|65.04|64.535|59.65|57.795|58.4|57.685|56.21|56|54.001|54.14||56.3|56.57|56.56|55.94|58.065|57.347|57.98|58.72|59.24|58.515|58.25|57.68|58.18|59.75|60.45|59.4|60.55|59.06|59.15|58.73|54.79|53.61|52.77|52.52||51.18|51.11|50.67|50.02|50.66|50.35|50.79|50.91|51.95||53.01|52.95|53.18|53.21||52.88|52.42|50.87|51.095|50.9|51.32
00486|8323|/equities/western-union|SnP500/R1000GROWTH/R1000VALUE||11.1||11.2|11.14|11.22|11.1|10.92|10.79|10.85|11.055|10.915|10.78|10.67|10.665|10.885|10.765|10.94|11.09|11|10.99|10.82|10.94|10.95|11.17|11.33|11.3143|11.44|11.645|11.63|11.895|12.02|11.94|11.86|11.925|11.94|11.895|11.69|11.69|11.74|11.81|11.83|11.8269|11.93|11.93|12.17|12.395|12.215|12|12.1099|12.0299|11.83|12|12.035|11.89|11.825|11.93|11.92|11.87|12.23|12.195|12.21|12.3|12.31|12.275||12.2|12.2|12.13|12.045|12.06|11.865|11.8|11.82|11.79|11.89|11.845|11.78|11.75|11.67|11.76|11.68|11.685|11.64|11.57|11.53|11.63|12.025|12.27|13.115|12.95|12.87|12.68|12.57|12.6|12.64|12.575|12.94|12.94|12.69|12.63|12.665|12.605|12.48|12.36|12.31|12.23||12.3877|12.32|12.4|12.22|12.095|12.22|12.48|12.62|12.37|12.35||12.41|12.21|12.16|12.66|12.78|12.75|12.84|12.939|13|13.07|13.04|12.9|12.81|12.8|12.78|12.895||12.94|12.94|13|13.08|13.165|13.22|13.28|13.32|13.45|13.49|13.39|13.47|13.44|13.5|13.6|13.42|13.25|13.51|13.52|13.6|13.65|13.93|13.67|13.495|13.33|13.04|13|12.91|12.87|13.2|13.37|13.45|13.56|13.63|13.675|13.52|13.825|13.83|13.76|13.95||14|13.835|13.816|13.82|13.92|13.91|13.73|13.67|13.63|13.535|13.41|13.87|14.18|14.16|14.1863|14.105|13.93|13.947|13.895|13.52|13.48|13.18|12.95|12.955|13.125|12.99|12.99|12.93||13.04|13.14|12.8885|12.7075|12.655|12.485|12.195|12.79|12.7|12.595|12.71|12.78|12.87|12.925|12.71|12.59|12.56|12.58|12.44|12.24|12.08|12.18|12.275|12.26||12.2475|12.13|12.24|12.36|12.31|12.03|11.9|12.07|12.15||11.97|11.95|11.86|11.85||11.97|12.05|12.16|12.15|12.19|12.1
00487|955555|/equities/westrock-co|SnP500/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.16||50.24|49.83|50.9|50.26|49.76|49.89|51.31|51.15|51.3|52.54||50.78|50.12|49.99|50.49|50.768|50.7799|50.92|52.0099|52.92|53.685|54.335|54.83|53.98|54.37|53.53|53.89||54.14|53.45|53.15|52.855|52.77|52.98|52.8|52.89|51.73|51.59|51.8441|52.13|52.05|52.07|51.48|51.79|51.43|48.385|48.67|48.545|47.725|47.15|47.53|48.25|48.485|48.38|48.01|48.05|47.38|49.56|49.095|49.55|49.2|49.39|49.27|49.11|49.505|49.41|49.42|49.4001||49.505|49.5|49.67|49.06|48.94|49.64|49.656|49.2|48.47|48.96|47.97|47.36|47.225|46.6|45.98|45.445|45.03|45.395|45.49|45.67|45.96|45.28|44.755|44.1|44.19|44.135|44.13|44.26||43.86|43.35|42.715|42.6|42.995|42.78|43.01|40.31|39.07|38.95|39.42|40.14|41.09|41.87|41.94|43.25|42.64|41.04|40.54|40.045|40.48|40.71|41.035|41.4909||41.99|41.86|42.185|42.35|42.705|42.27|42.23|41.99|41.82||42.13|42.63|42.76|42.21||42.17|43.48|43.5|43.58|43.21|43.295
00488|8953|/equities/weyerhaeuser|SnP500/R1000VALUE||32.55||32.49|32.175|32.575|31.28|30.77|30.83|30.965|31.18|31.08|31.03|31.16|31.44|32.05|32.16|32.05|32|31.88|31.93|31.67|31.82|31.78|31.71|32.48|32.238|32.14|31.96|32.16|33.11|33.07|33.24|33.565|33.46|33.05|33.08|33.02|33.23|33.18|32.915|33.05|33.55|33.74|33.96|34.015|34.025|33.5387|33.795|33.955|33.74|33.66|33.88|33.53|33.28|32.77|32.48|31.42|30.91|30.925|30.415|30.63|30.51|30.62|30.71||30.52|30.78|30.95|30.87|31.55|31.49|30.42|30.43|30.25|30.185|30.12|30.385|30.41|30.49|30.56|31.24|31.33|32.15|31.98|31.81|32.05|32.13|32.18|31.97|31.675|31.708|30.72|30.38|30.485|30.65|30.58|30.945|30.55|29.795|29.365|29.42|29.12|27.65|27.66|27.59|27.45||27.6|27.61|28.36|28.58|28.23|28.165|28.94|29.42|29.1|28.835||29.21|29.19|29.02|29.35|29.89|29.23|29.37|29.555|29.86|29.575|29.91|30.07|30.05|29.85|29.68|30.3||30.33|30.62|31.13|31.16|31.105|31.22|31.43|31.72|31.56|31.47|31.27|31.2|31.08|31.425|31.51|31.83|31.03|30.85|31.05|31.295|32.01|31.57|31.805|32.105|31.645|31.575|31.88|32.265|32.45|33.48|33.53|34.09|34.255|35.08|34.7811|34.62|35.3|35.29|35.495|36.1||36.27|35.94|35.84|35.975|35.75|35.81|35.41|34.58|34.51|34.61|34.53|34.78|35|35.1|34.99|34.6|34.86|35.41|35.425|34.96|34.74|34.24|32.98|33.37|33.818|33.86|33.235|33.215||33.285|33.53|33.0244|32.9248|33.4825|33.1389|33.0792|32.9099|32.8452|32.5066|33.0842|33.3281|33.1588|33.0891|33.0742|33.0543|33.7165|33.5571|33.4974|33.5372|32.8004|32.5315|32.7904|33.4177||34.2243|33.7264|33.8857|33.7463|33.9903|33.6169|33.8907|34.2357|34.8566||34.9811|34.991|34.7869|34.5828||34.4633|34.3438|34.6674|34.3538|33.5223|33.9206
00489|8228|/equities/whirl-pool-corp|SnP500/R1000VALUE||112.84||114.1|116.57|119.44|112.7499|111.77|110.02|110.61|112.29|113.58|116.56|114.31|113.0299|113.26|110.54|110.85|110.65|107.04|105.77|105.4899|103.9499|103.8999|104.105|105.715|110.21|113.94|102.18|104.7|107.1199|107.96|105.49|105.6499|105.9999|104.76|105.655|104.085|105.7799|103.9|104.42|106.58|104.985|107.1793|107.39|107.91|109.1|107.87|103.6599|103.6799|103.87|103.45|103.82|104.96|102.83|101.39|99|94.44|96.66|97.26|98.19|98.86|99.62|99.06|100.285||102.19|103.3842|103.2899|103.0999|104.1081|102.77|99.5|99.155|97.12|97.63|97.4499|97.45|96.81|96.69|93.995|94.49|93.68|94.12|94.4|94.2682|97.015|103.2931|104.23|102.36|100|102.705|101.62|101.8|104.04|107.44|107.385|115.45|112.96|113.31|111.45|111.15|108.52|104.19|102.18|103.7|101.52||103.85|102.9|102.63|103.16|101.1|103.62|91.01|92.36|90.9832|89.845||92.66|94.15|92.65|93.81|95.54|89.1|88.63|88.67|89.62|89.7|91.62|94.33|93.09|90.71|85.8699|88.269||87.26|88.5|89.28|90.7837|91.94|93.15|93.6|97.58|98.6|97.12|95.93|96.04|95.31|96.2|97.47|97.51|95.86|97.75|97.3205|97.26|96.22|102.6|106.33|107.86|105.6297|105.215|105.53|106.57|106.4|109.3131|110.01|112.01|114.345|117.98|117.56|115.857|117.94|116.36|118.54|120.39||119.88|118.465|114.67|115.73|111.95|112.865|110.36|107.715|107.87|107.45|108.35|109.29|109.3525|109.71|109.565|108.78|106.95|107.4|107.8299|107.64|107.8338|108.55|109.6114|110.51|112.07|112.29|110.14|110.115||109.64|110.75|109.77|109.36|113.25|110.43|110.5724|110.32|109.49|109.585|111.42|111.86|113.95|113.16|118.765|117.4|114.47|112.465|114.8866|115.4225|113.56|112.91|113.21|114||121.565|120.47|121.29|121.72|122.61|121.44|118.58|121.59|124.0618||124.37|123.61|123.54|122.14||119.72|118.43|119.99|120.48|119.52|122.65
00490|8122|/equities/williams-cos|SnP500/R1000VALUE||58.885||58.34|58.675|59.895|60.36|60.045|59.1745|58.695|58.105|56.69|56.12|57.1|57.2176|57.325|56.8|55.75|55.79|53.3|52.18|52.84|52.705|52.73|52.29|52.57|52.85|52.7465|52.735|52.59|52.82|52.44|52.17|51.6299|51.05|51.19|50.53|49.69|49.685|49.425|49.9389|49.67|48.325|47.66|46.4|45.75|45.27|45.53|46.2|46.48|46.285|45.525|45.69|45.82|45.785|45.64|45.065|45.375|44.74|44.96|44.64|45.295|45.085|45.43|45.69||45.81|45.5|45.47|45.54|45.788|45.35|44.89|44.73|45.06|45.05|44.255|43.945|43.4899|43.215|43.53|43.84|43.94|44.285|43.29|41.41|43.05|43.39|43.49|43.09|43.035|42.68|42.56|44.04|44.79|45.1|44.175|43.8|42.92|42.84|43.36|43.21|42.745|42.53|42.695|42.84|42.83||43.035|42.61|42.7999|42.6|42.545|42.89|43.22|43.19|43.2|42.6||41.945|41.56|41.48|41.67|41.78|41.4458|41.67|41.08|41.6|41.65|41.4|41.5|41.56|40.65|40.585|40.76||40.4|40.88|41.635|41.89|41.53|41.35|41.12|40.71|40.4|39.88|39.79|39.705|39.415|39.99|39.095|38.89|38.89|38.51|39.16|39.56|39.36|39.52|39.3|38.85|38.8|38.56|37.795|37.93|37.89|38.44|39.2|38.99|39.17|39.32|39.42|39.33|39.76|39.48|39.3|38.99||39.09|38.57|38.35|38.77|38.59|38.76|37.93|37.825|37.24|37.23|37.01|37.36|36.85|36.67|36.13|36.12|37.11|37.06|36.53|36.41|36.23|35.335|35.0775|35.195|35.07|35.295|34.69|34.48||34.51|34.28|34.15|34.69|34.59|34.265|34.28|34.46|34.58|34.7|34.95|35.21|35.39|35.21|34.89|34.91|34.44|34.27|34.105|34.065|34.06|34.09|34.61|34.935||35.46|35.3|35.505|35.67|35.675|35.96|36.69|36.535|35.52||35.03|35.21|35.28|35.38||35.38|34.99|35.3|35.15|35.33|34.665
00491|29740|/equities/willis-group-holdings-plc|SnP500/R1000VALUE||322.88||321.63|318.13|317.73|318.04|315.665|309.059|312.245|315.31|316.39|318.85|318.21|319.65|320.775|320.45|319|320.1|308.375|304.73|303.97|308.87|294.67|294.815|292.3|292.96|292.34|292.95|292.26|291.045|292|293.405|293.3|296.64|293.52|294.35|300.265|298.52|293.69|290.69|291.8618|294.72|301.02|303.42|295.32|294.7648|293.23|293.17|290.31|291.63|288.99|294|294|294.4|294.25|291.16|289.815|291.64|295.67|295.13|295.23|294.41|294.8|296.45||294.22|292.17|292.22|288.705|285.51|286.61|286.06|283.76|282.84|282.51|281.77|281.07|280.46|276.5|277.89|278.02|278.115|279.98|279.025|286.13|285.91|284.785|285.56|285.99|283.09|283.49|281|269|267.02|266.25|268.35|269.98|269.98|266.77|265|266.02|262.38|259.96|259.83|263.08|261.8||263.36|262.18|264.98|264.56|264.83|264.025|265.56|267.23|264.11|260.66||257.6|257.15|256.665|256.08|257.51|257.39|257.44|256.975|255.31|257.195|256.6|258.41|257.14|252.37|251.35|253.06||254.1|256.36|257.425|255.31|257.63|257.932|257.45|256|254.13|257.53|257.28|255.94|256.05|255.48|253.66|253.1978|254.7|257.0699|253.85|252.77|255.81|257.29|265.19|266.555|266.18|265.43|264.54|260.065|260.18|263.74|262.13|262.64|265.77|268.195|270.055|271.02|270.895|271.24|274.085|274.64||276.14|276.045|275.24|274.83|275.685|275.11|274.96|275.82|274.06|274.57|275.69|276.2225|275.145|275.56|275.86|275.74|275.1|272.58|272.14|271.96|276|275.82|275.91|277.975|278.8577|277.915|276.84|277.36||278.6975|277.8799|275.59|273.3|275|272.99|271.98|272.09|269.42|252.46|251.11|247.935|249.435|248.16|249.1075|251.19|251.54|252.41|251.57|251.595|251.19|247.9966|248.63|248.13||248.97|247.48|245.56|241.8|242.22|241.065|242.63|243.545|242.63||241.79|240|240.01|242.13||240.8|238.38|239.695|240.28|239.65|238.575
00492|8030|/equities/w-w-grainger-inc|SnP500/R1000GROWTH/R1000VALUE||1215||1221.3199|1219.6899|1227.4351|1207.47|1199.4399|1179.47|1177.4301|1185.92|1179.29|1200|1218.63|1222.34|1227.6591|1210.265|1197.1899|1199|1122.78|1107.91|1117.33|1130.005|1112.88|1107.58|1107.495|1098.72|1093.035|1097.725|1118.85|1129.92|1128.52|1119.96|1115.63|1106.01|1103.65|1088.84|1037.39|1036.905|1031.1|1029.5454|1037.49|1037.41|1041.2|1046.75|1044.49|1046.27|1047.65|1049.02|1043.335|1046.7111|1037.23|1034.11|1028.61|1023.12|1009.1|1003.25|998.35|990.04|979.16|976.99|957.08|947.54|961.485|983.33||985.465|980.64|973.31|973.93|986.945|985.79|985.71|984.31|966.075|970.03|970.485|965.68|961.13|964.18|976.11|981.8|973.71|973.75|971.09|958.76|957.3|986.73|991.885|972.55|973|978.375|964.24|950.48|958.73|953.14|963.52|982.95|990.46|988.74|950.93|933.92|919.41|908.05|917.49|923.05|918.565||921.33|920.35|908.78|916.81|914.49|909.255|912.075|919.68|916.15|927.705||928.15|925.63|910.765|921.12|919.55|900.45|902.31|900.19|887.11|895.72|894.445|922.69|922.35|913.09|919.865|964.995||967.6|968.96|971.68|957.79|954.74|955.9899|956.58|960|952.989|961.05|961.11|958.8|953.7|954.56|941.79|936.46|929.6|931.79|939.43|942.975|950.35|955.49|965.24|961.98|956.15|946|955.99|962.48|960.73|980.05|970.1|989.12|1014.5499|1015.91|1021.605|1018.54|1016.355|1012.41|1010.36|1017.62||1026.475|1021.22|1014.33|1021.87|1030|1034.1801|1016.66|1004.69|1013.62|995.08|1016.89|976.63|977.43|966.08|995.68|995.41|991.715|999|998.405|983.14|979.475|976.84|972.71|970.265|967.3299|967.3134|941.37|940.54||948.24|950.435|948.99|943.6599|957.87|962.21|952.55|952.725|947.6|964.47|978.95|925.15|922.5|919.44|897.72|883.41|882.95|881.925|878.36|877.445|879.56|877.33|843.47|841.325||844.52|838.9|832.89|824.66|822.24|823.25|819.1|819|825.8||832.65|830.9|832.72|831.995||832.84|825.66|832.9|841|835.62|826.17
00493|6392|/equities/wynn-resorts-ltd|SnP500/R1000GROWTH||95.05||94.19|93.07|93.92|92.5|91.91|92.07|91.29|91.5|93.5999|95.2|85.8|86.253|88.115|86.25|89.1|87.6|93|96.6794|97.53|98|99.095|100.9139|99.42|99.4357|99.47|99.04|99.705|98.87|101.32|99.3999|101.6|102.705|105.055|106.4|104.9591|104.86|104.84|107.81|106.59|103.19|102.26|99.765|98.17|97.82|91.6|84.87|86.2|80.79|79.993|81.1|80.035|81.02|79.5627|79.34|76.52|75.92|77.0908|77.64|78.25|77.865|78.05|77.2||77.05|76.46|76.55|77.21|77.91|77.41|77.635|77.84|76.69|77.22|77.28|76.9|74.8065|74.84|75.07|77.2299|77.22|79.05|76.95|74.6299|77.89|82.62|83.97|82.8871|82.77|81.67|81.64|83.75|83.31|84.44|83.75|85.06|85.87|86.2|86.97|86.5|85.83|85|86.02|87.37|87.895||89.06|88.1146|89.76|90.04|89.24|88.46|89.55|90.29|90.185|90.67||89.36|88.91|89.99|91.15|92.7599|92.79|93.025|93.88|93.38|93.4995|94.465|95.5|94.95|93.11|92.69|95.04||94.89|96.76|96.45|97.99|98.13|97.47|98.3|98.72|98.42|98.67|98|97.84|97.96|98.315|98.68|97.11|95.74|94.54|96.52|98.65|96.895|97.02|98.81|99.48|98.01|97.085|97.99|99.98|99.65|102.565|103.75|105.52|105.38|107.175|108.5|108|110.38|106.83|105.59|107.74||102.88|101.86|100.99|100.9|100.62|101.85|100.34|99.82|100.02|101.31|102.89|103.77|104.63|103.96|102.05|101.56|100.84|100.59|101.15|103.1095|105.35|103.14|104.69|104.99|104.59|103.02|103.765|104.4611||106.3|105.84|105.86|104.96|106.14|106.8899|108.76|101.07|100.36|98.2|97.532|98.5|96.115|96.17|97.33|96.91|96.97|95.98|94.03|94|94.27|94.13|92.74|94.88||96.36|94.22|95|96.51|97.645|96.53|94.8|95.52|95.68||92.08|92.6094|91.21|91.3546||91.13|90.765|91.88|91.78|89.62|90.79
00494|8003|/equities/xerox-corp|SnP500/R1000VALUE||9.375||9.24|9.175|9.46|9.23|8.83|8.52|8.47|8.51|8.54|8.43|8.73|8.99|9.17|8.9499|9.07|9.075|8.59|8.645|8.38|8.28|8.755|8.99|10.48|10.25|10.19|10.4|10.5799|10.7798|11.29|11.14|10.5|10.52|10.27|10.345|10.18|10.265|10.425|10.565|10.57|10.325|10.4899|10.39|10.42|10.8|10.44|10.31|10.465|10.55|10.8809|11.07|10.895|10.5797|10.685|10.555|10.175|10.04|10.21|10.48|10.39|10.94|11.1|11.28||11.42|11.27|10.985|11.045|11.085|10.88|10.58|10.56|10.355|10.4297|10.32|10.165|10.35|10.2|10.06|10.035|10.01|10.125|10.03|9.88|10.325|10.8299|11.45|11.355|11.445|11.1858|11.675|12.04|11.82|11.91|12.02|12.285|12.11|11.94|11.225|11.06|10.99|10.85|11.07|11.48|11.62||11.83|11.75|11.91|12.04|12.72|12.685|13.06|13.41|13.58|13.63||13.93|13.91|13.68|14.24|14.81|14.46|14.565|14.28|14.13|13.985|13.96|14.185|14.07|13.895|13.79|14.04||13.96|14.02|14.05|14.035|14.025|14.02|14.115|14.24|13.965|13.77|13.7191|13.67|13.48|13.65|13.64|13.73|13.53|13.4235|13.8682|14.34|14.3995|14.485|14.8|15.2|16.765|16.53|16.55|16.435|16.49|16.96|17.18|17.32|17.195|17.44|17.7499|17.53|18.18|18.035|17.85|18||17.955|17.79|17.915|17.58|17.29|17.46|17.29|16.88|16.83|16.7511|16.88|17.06|17.005|16.95|17.1|17.245|17.82|19.115|19.475|19.34|19.01|19.03|19.03|18.99|18.755|19.03|18.725|18.82||18.83|18.92|18.39|18.34|18.82|18.62|18.52|18.5|18.66|18.0493|18.39|18.705|19.25|19.78|19.62|19.14|18.83|16.88|16.89|16.76|16.1599|15.86|15.875|16.23||16.3|16.13|16.295|16.585|16.855|16.7803|16.64|17.69|18.2||18.61|18.685|18.995|18.95||18.9|18.77|18.625|18.68|18.609|18.36
00495|32532|/equities/xylem|SnP500/R1000GROWTH/R1000VALUE||127.825||127.08|128.67|129.28|127.73|126.97|123.28|122.53|123.56|122.68|124.57|125|126.03|125.07|125.11|125.6|125.9112|122.435|122.15|122.44|125.6|130.62|130.67|132.24|131.77|132.22|132.6|132.245|134.65|135.86|138.5|137.98|138.4699|137.5|137.06|135.99|136.57|134.65|134.11|134.31|134.09|134.73|135.23|135.09|136.29|135.5|134.95|134.38|135.6|136.31|136.58|134.85|134.42|133.16|132.31|131.03|130.11|130.03|129.8|129.82|129.04|131.48|136||137.84|137.715|136.63|136.44|138.47|137.53|137.04|135.9586|135.6|134.38|133.625|134.27|132.23|131.78|128.98|128.82|128.43|130.85|129.41|128.5358|132.35|134.74|135.4301|143.5|141.94|142.13|139.85|140.6169|141.22|139.55|139.28|140.33|141.5|141.44|139.36|139.785|139.24|136.43|134.62|135.98|134.3||133.42|132.7|136.25|137.99|137.22|136.6|138.07|140.16|139.18|140.37||140.52|139.845|140.37|140.94|141.44|138.71|139.25|137.96|140.2|139.75|138.73|141.24|141.39|140.16|139.09|144.405||145.09|145.89|145.8577|146.08|145.93|143.38|143.61|144.03|142.72|143.3|143.62|142.72|141.3|141.25|139.21|138.46|137.175|133.07|133.71|133.34|132.65|131.199|132.23|130.86|129.79|128.66|128.46|128.49|128.73|129.88|128.6709|129.0973|128.78|128.99|129.065|128.94|130.005|129.73|128.78|129.505||130.22|129.45|128.49|129.355|130.475|130.86|128.71|128.53|127.96|128.24|128.1|128.525|128.51|127.04|127.975|127.6952|127.18|127.86|128.58|128.16|127.48|126.31|126.415|127.03|126.54|125.33|124.46|124.68||124.75|125|124.21|122.5375|124.49|124.395|123.71|124.56|119.94|114.665|115.97|115.38|114.295|114.05|113.38|113.76|113.02|114.5|113.98|113.65|111.95|111.54|110.69|111.36||112.8|112.86|112.77|112.43|112.88|113.01|113.31|113.275|114.375||114.68|114.89|114.53|113.78||113.06|111.8|111.86|111.69|110.88|111.223
00496|8327|/equities/yum!-brands-inc|SnP500/R1000GROWTH/R1000VALUE||139.35||139.98|139|138.645|135.87|134.43|133.19|133.35|134.55|137.68|137.38|137.11|136.55|138.57|138.46|137.84|136.8|136.95|134|133.335|133.695|134.28|135.26|135.55|134.37|134|135.65|134.465|134.57|134.495|133.86|133.92|134.73|135.15|134.89|134.7485|136.15|136.61|137.07|137.82|138.66|139.895|140.135|141.48|140.02|138.425|134.0904|134.28|131.17|130.91|132.51|133.1|135.21|135.475|133.95|135.19|134.22|134.17|134.2|135.48|134.965|134.99|135.65||135.9|136.665|136.3|134.92|136.3|137.41|138.16|138.43|138.18|138.4299|138.04|138.16|138.2|138.7|136.23|137.79|138.4|138.37|139.87|136.215|136.59|134.75|134.03|132.61|131.04|129.04|128.77|126.83|128.64|128.68|129.09|128.94|129.96|129.21|131.97|131.48|130.37|129.36|128.29|130.44|129.6913||130.095|130.9|132.79|132.99|132.81|133|134|135.1|135.13|135.72||137.5|138.24|137.88|138.1|138.59|138.06|140.27|141.66|142.15|141.75|142.23|139.34|137.57|135.49|136.37|137.51||137.98|139.13|139.31|140.04|141.615|141.71|141.92|139.1399|138.445|138.27|139.65|138.335|137.32|136.51|137.24|135.975|136.61|137.99|142.86|143.2|142.79|142.17|141.82|140.88|140.18|138.73|138.33|138.88|138.39|139.22|138.49|138.76|138.15|137.16|136.28|136.87|139.98|140.8|141.42|140.73||138.83|137.33|135.385|136.17|136.72|137.14|137.44|137.42|137.39|137.53|138.435|141.19|141.52|140.41|140.88|141.64|139.83|139|138.64|137.75|139.65|138.77|138.17|138.465|138.67|137.72|135.3|134.66||135.845|135.61|134.245|131.21|131.96|130.41|130.69|132.65|128.17|128.02|130.04|130.48|131.98|131.22|130.55|130.69|130.31|131.76|131.99|132.635|132.57|130.89|130.02|130.1||129.48|129.035|129.57|128.299|128.78|129.095|129.615|130.54|130.7||131.25|131.03|131.12|130.705||130.5|130.24|130.64|131.97|130.79|130.83
00497|7902|/equities/zimmer-hldgs|SnP500/R1000VALUE||112.415||112.66|112|111.86|110.37|109.59|110.95|112.72|114.72|112.735|111.2|110.49|110.38|109.63|109.44|110.33|112.83|109.01|108.52|109.5|109.7|109.96|105.07|104.32|103.67|105.52|104.76|105.16|106.035|107.09|105.78|105.57|105.97|105.19|105.025|103.83|103.65|102.79|104.55|105.2|105.745|107.19|108.23|108.2499|110.1925|107.99|108.19|107.9572|107.69|106.74|107.75|107.14|107.79|107.59|107.94|105.31|105.23|105.31|106.305|105.51|109.17|116.56|116.71||115.93|115.3435|115.15|115.36|116.37|115.335|113.51|112.49|112.505|112.09|110.93|110.25|110.17|109.9|108.24|108.55|108.85|110.09|110.9|109.55|111.93|113.42|113.08|111.84|111.75|112.28|112.965|111.05|110.76|111.4|112.04|113.87|112.31|108.1483|108.59|109.57|109.29|107.03|107|108.39|108.16||107.33|106.69|108.905|109.58|108.64|109.21|109.12|109.86|108.06|106.81||107.45|107.16|107.3|107.7|111|112.74|113.25|113.87|113.8578|113.83|114.515|115.82|115.19|116.22|116.86|117.445||116.53|119.057|120.13|119.67|120.0913|121.3|122.17|121.19|120.51|122.25|122.22|121.66|121.285|122.18|122.25|121.92|123.96|121.2|121.41|121.76|119.94|121.35|122.415|121.62|121.41|120.145|121.45|122.87|124.32|127.32|127.1|128.55|127.94|129.495|127.63|128.07|130.89|130.5|129.3|131.61||133.9|132.63|128.6125|128.475|127.65|127.5|127.35|126.75|126.31|125.68|126.94|128.47|128.42|128.36|128.1499|128.14|126.8073|126.36|126.465|124.92|124.84|126|127.0624|129.2|129.515|129.119|128.8531|125.94||125.96|124.5|124.18|125.6325|126.02|125.31|124.528|128.49|127.62|126.89|127.4|127.25|127.454|123.195|122.93|123.11|121.96|121.31|125|124.16|124.05|124.54|122.58|122.69||124.75|124.81|123.67|124.27|122.78|121.295|120.88|121.3|122.4||122.4|122.08|121.79|121.92||121.09|121.16|120.45|120.02|119.31|118.98
00498|6418|/equities/zions-bancorp|SnP500/R1000VALUE||61.44||61.96|61.45|63.22|60.76|60.01|59.17|59.14|59.91|60.23|60.625|61.8|60.43|61.08|58.48|59.99|60.41|52.33|51.795|52.94|53.13|53.85|52.51|52.81|52.65|52.41|52.61|53.07|51.61|51.45|51.55|51.82|51.7|50.42|50.27|48.35|48.34|47.8|47.94|48.61|46.2|46.55|46.757|47.63|46.86|46.57|47.09|47.93|48.45|48.28|48.67|48.47|48.08|47.02|46.52|45.5|45.445|45.85|45.855|46.535|47.94|48.76|49.565||49.67|49.87|49.46|48.92|50.3739|50.86|47.76|47.075|46.76|47.1|46.62|46.42|46.01|45.945|47.61|46.49|46.57|47.52|47|46.44|47.21|51.81|52.85|52.2|52.6599|52.49|52.43|52.68|53.32|49.71|49.605|51.13|51.235|50.24|48.68|47.67|47.65|45.41|43.98|43.2504|43.46||44.08|43.975|43.82|43.47|42.12|41.88|42.51|42.92|41.28|41.3||41.5681|41.29|41.15|42.42|42.7|40.8|41.42|41.575|41.53|41.56|41.81|43.54|43.22|42.43|41.82|43.5||43.145|44.272|44.03|44.2|45|45.14|45.225|45.5399|44.57|44.7|44.49|44.485|44.19|44.27|44.18|44.17|42.73|42.63|41.48|42.215|42.33|41.98|42.27|42.115|41.9|40.19|39.96|40.04|40.06|41.5|41.03|41.4225|42.255|43.54|43.17|42.42|43.63|43.11|42.845|43.47||43.52|43.18|41.39|41.32|41.885|42.91|41.65|40.21|40.05|40.33|41.05|41.37|42.04|42.44|42.95|42.6|41.93|41.275|40.24|39.22|39.63|38.69|39.24|39.44|39.715|40.615|40.197|40.65||41.215|42.18|40.435|39.866|41.66|40.42|40.26|39.76|39.6867|39.4|39.805|42.34|43.535|45.03|44.99|44.8606|45.33|44.925|44.1512|44.0131|41.705|41.315|41.1|41.57||43.66|43.5|44.12|44.59|44.59|44.14|43.04|43.44|44.54||44.65|44.7|44.96|45.1||44.78|43.82|44.1691|44.09|44.47|45.82
00499|41176|/equities/zoetis-inc|SnP500/R1000GROWTH/R1000VALUE||177.805||179.27|178.645|178.8|178.07|177.66|177.41|176.5|177.2|177.065|178.97|177.5|176.51|178.375|177.0964|174.785|178.92|176.8|179.1745|183.11|181.58|183.81|184.405|183.1|182.03|188.25|189.98|189.82|193|193.49|196.55|195.88|195.82|193.035|192.82|190.77|190.44|189.25|190.115|191.87|192.33|194.39|196|195.995|197.51|195.16|195.78|195.71|193.66|194.55|200.33|198.39|196.31|194.45|192.62|190.8712|191.15|192.77|193.61|190.44|188.05|187.51|184.745||184.2238|184.705|184.61|183.0899|182.59|182.9381|184.3475|184.525|184.76|184.52|184.61|186.17|188.5|189.04|185.25|189.63|188.84|190.22|189.815|178.29|183.53|183.93|183.26|184.79|183.08|183.85|186.45|180.835|182.175|182.17|180.51|184.24|184.84|183.22|180.85|179.71|178.55|174.67|175.73|177.14|175.96||177.67|175.99|175.46|177.07|181.66|171.51|172.42|174.29|171.79|171.1||171.59|171.62|171.5945|176.5|179.125|179|179.76|177.12|176.9|176.73|172.26|174.27|172.145|174.17|173.43|171.71||172.27|172.51|173.98|175.78|174.71|174.66|174.84|174.99|170.2|171.56|169.99|168.39|167.5|172.23|167.615|171.69|169.99|160.78|162.13|165.04|158.74|153.59|151.74|149.8989|151.53|151.54|153.67|153.18|154.4|155|155.9794|164.29|164.87|167.18|166.89|169.39|168.793|166.255|166.17|169.49||171.14|168.53|169.23|169.84|171.36|174.33|173.105|173.5|174.28|175.51|177.49|182.97|183.83|183.99|182.98|185.11|187.24|187.73|190.42|196.23|200.5341|200.5|199.25|197.99|198.21|196.67|188.86|189.41||190.35|190.34|186.49|190.61|199.62|198.22|197|197.94|196.51|190.87|190.18|189.64|192.78|193.51|193|192.88|187.53|189.6964|191.94|194.25|190.92|192.815|193.015|198.92||199.56|198.41|198.87|199.825|196.28|195.94|194.93|195.95|197.95||198.01|198.6|197.01|196.3426||195.91|196.975|199.34|198.98|198.14|199.41
00500|41239|/equities/servicenow-inc|R1000GROWTH||1052||1065.2|1072.84|1068.88|1064.59|1053.26|1031.6899|1025.8293|1021.175|1029.725|1054|1061.655|1053.2599|1038|1019.96|1024.4399|997.03|973.86|960.37|951.1599|954.3598|963.5|957.82|960|964.935|979.78|920.11|924.4|918.63|928.16|933.1|927|947.25|949.5937|946.77|949|943.4|943|922.55|918.29|892.21|884.585|898.59|894.8|886.185|894.22|901|926.915|945.46|940.12|921.97|899.71|899.6082|897.99|884.5|889.52|877.62|866.4499|857|848.42|840.36|836.4|863.85||857.25|849|832.68|835.7053|836.7599|834.5|842.55|840.42|843.2575|833.72|831.035|835|827.045|822.87|814.829|816.0148|802.7|816.54|814.285|790.95|793.13|838.59|821.4575|805.74|830.5|846.86|850.33|757.48|775.97|764.44|755.88|750.58|746.37|770.04|776.48|762.6|756.5|743.38|760.02|776.65|806.52||795.95|794.15|790.48|789.97|780|761.37|756.41|748.18|750.54|742.26||734.52|729.33|730.5|727.82|729.5|719|710.64|703.99|712.36|705.72|674.6|664.368|657.54|692.57|737.855|738.975||749.7199|781.68|784.33|777.93|774.84|765.975|769.1099|761.31|737|732.85|733.55|729|721.95|730|726.64|724.65|696.07|700.7|717.465|728.3|734.71|717.03|757.25|743.67|724.99|726.03|739.89|748.99|749|771.63|774.96|775.9832|774.945|795.44|789.99|791.88|782.25|764.6963|759.66|773.0899||768.76|786.33|788.8|775.91|779.89|785.88|768.18|758.32|759.69|762|790|807.7725|793|759.2|777.5699|768.93|752.39|767.215|777.88|778.3023|773.32|763.73|783.99|790.59|784.97|791.87|748.58|759.28||779.5|798.445|792.28|780.48|815|815.32|800.3|793.47|789.1|786.45|787|772.9251|777.89|789.915|788.0457|783.8299|783.88|775.96|754.37|766.81|753.16|747.475|728.99|734||731|734.3|716.92|701.1975|697.82|680.78|679.19|687.435|699.36||711.59|707.5338|704.51|704.56||703.85|703.55|707.86|708.49|709.3|699.81
00501|13933|/equities/the-blackstone-group|R1000GROWTH||191.95||194.225|193.05|200.96|199.95|194.64|187.12|186.32|183.08|183.01|184.34|183|182.635|183.96|178.63|176.99|178.3|169.64|169|171.56|171.26|173.26|169.93|170.66|171.17|171.99|170.45|170.91|174.1599|175.94|172.25|160.39|157.55|155.805|153.45|150.21|149.5|150.43|151.83|153.55|152.54|153.395|153.11|154.43|155.86|155.03|157.91|158.16|160.21|161.25|160.24|157.76|156.46|155.18|151.87|146.98|143.43|142.5|140.78|140.1|140.89|138.97|141.95||142.69|141.54|142.06|142.33|142.25|140.69|135.5|135|135.3|135|137|138.25|136.5|133.7|132.24|131.87|131.1833|133.84|132.82|132.19|135.2|142.23|144.36|142.86|141.57|142.9|143.06|143.095|145.16|141.83|142.04|140.43|136.86|137.36|133.17|129.86|127.9299|124.37|122.25|122.91|123.48||124|123.52|125.58|126.55|124.39|125.14|124.8|126.45|124.78|125.08||123.09|122.63|121.57|123.5899|126|119.59|119.97|119.08|122.485|121.79|119.81|121.345|121.21|119.46|119.54|124.14||124.12|128|128.37|128.04|126.12|128.62|130.84|131.34|126.14|124.83|124.33|123.48|120.5|123.09|121.725|123.11|119.89|120.55|120.11|123.86|123.39|123.71|124.81|125.62|123|121.79|123.45|124.61|122.86|125.5|125.99|128.19|128.57|132.09|129.93|128.4|129.15|127.33|128.13|132||131.75|130.98|130|129.285|131.3|133.56|128.48|124.12|126.68|125.29|127.29|126.41|125.49|126.2|127.725|125.51|127.45|126.7|127.81|129.24|128.37|127.27|126.92|126.43|128.3655|129.5954|126.37|127.11||129.755|130.73|128.3|126.335|131.29|128.65|128.54|126.58|123.66|123.24|124.925|125.8|127.29|128.24|127.89|125.54|125.21|121.09|121.6255|122.22|119.25|118.21|117.16|118.79||121.3|121.48|122.05|121.71|122.93|123.8841|124.19|125.45|129.75||133.24|133.53|133.43|132.01||132.08|129.21|129.54|129.31|129.74|130.41
00502|961620|/equities/square-inc|R1000GROWTH||90.0764||90.65|90.72|92.51|94.12|93.96|93|93|91.83|84.52|85.95|90|87.41|83.9499|74.82|78.08|78.1|72.895|73.71|73.1126|73.73|74.48|74.79|74.6|73.46|73.01|73.83|73.9399|75|74.94|74.18|73.59|72.55|71.76|70.61|71.01|68.93|68.51|67.3|67.06|65.71|66.13|67.26|68.3499|67.54|66.6278|67.86|68.61|68.57|69|69.4|68.24|67.845|66.18|64.88|63.76|63.57|61.59|63.05|65.41|65.23|65.24|65.66||66.965|68.49|66.46|66.8|66.58|65.7029|65.88|65.7|67.267|66.9|65.93|64.73|63.6|63.65|62.31|62.68|61.45|59.78|58.61|59.24|60.82|63.8499|62.94|62.98|62.27|61.66|63.73|66.15|68.39|68.47|68.69|72.55|72.53|73.36|72.295|69.63|67.06|64.76|65.35|66.74|65.79||65.18|65.38|64.95|64.6|64.11|63.78|64.9|65.35|62.97|63.335||63.17|62.66|62.33|65.85|67.2|64.5|64.94|66.57|66.9563|65.62|65.3199|64.775|65.2|66.23|66.19|66.76||67.13|68.12|71|73.3|73.65|73.43|72.18|73.7|71.98|72.2485|73.9994|73.31|72.05|73.6|73.55|76.5|70.55|69.5|75.23|76.3|75.89|73.3|76.15|75.28|72.36|72.5399|74.0902|74.525|74.19|78|79|80.095|79.1|80|78.74|77.33|80.56|80.3071|79.69|84.915||84.92|85.6699|85.8|83.535|84.0473|85|81.82|80.46|81.53|82.09|86.1671|87.52|83.02|83.83|81.85|77.79|77.135|76.55|79.67|80.63|80.96|79.93|77.96|77.78|83.29|68.44|65|66.5825||67.98|70.1|67.745|66.66|69.59|69.9|69.42|68.8393|68.86|67.23|68.43|67.3396|68.37|71.409|69.07|65.57|63.3|67.3|67.69|69.36|66.06|65.23|63.965|65.98||68.67|68.8|69.95|70.64|69.3398|68.57|69.065|70.6|75.9||79.7699|80.29|79.73|78.64||77.55|77.85|79.1|77.76|74.8696|75.49
00503|1166012|/equities/snowflake-inc|R1000GROWTH/R1000VALUE||178.37||173.93|176.8|177.99|178.7|174.6484|133.55|130.34|127.53|128.95|132.255|134.59|127.05|123.71|123|124.96|121.75|117.34|116.19|117.06|117.83|121.19|119.59|119.2|117.07|116.33|116.41|117.58|121.05|120.56|119.7|123.5|123.96|126.5|126.99|123.87|119.86|115.02|115.21|115.69|110.81|111.375|114.7065|116.08|115.385|115.275|116.62|112.94|113.94|113.585|115.01|112.61|114.39|113.8443|115.04|114.7254|112.31|110.76|111.49|112.6599|113.79|112.87|114.73||115.92|117.08|115.6799|118.982|120.03|117.3|123.98|135.72|133.67|132.66|128.64|128.655|128.11|127.77|126.19|124.63|122.06|121.53|117.32|115.71|121.6499|129.79|132.55|131.41|130.57|131.375|132.99|131.8125|134.17|132.65|130.88|136.68|138.4|138.14|136.33|137.46|142.1|137.98|141.36|143.4359|146.46||143.72|144.68|142.97|135.73|134.6399|130.82|125.8|126.9751|128.27|127.4||131.1384|131.7899|128.89|129.91|133.38|130.6365|130|132.6|135.85|137.3|139.06|138.48|142.1|147.7|150|156.47||159|168.7999|164.84|164.329|165.35|164.42|165.88|164.86|162.2456|161.38|158.12|158.1699|159.64|160.918|163.88|161.375|159.39|160.2988|158.58|159.6149|160.29|153.82|155.08|152.079|148.4|150.09|150.9|152.44|152.0699|157.03|160.52|159.915|153.51|156.895|155.69|155.55|156|155.3|157.77|163.75||165.89|160.6278|160.97|159.1|160.3|168.68|164.31|157.84|158.26|160.24|162.5|166.84|163.77|162.98|169.84|169.16|171.36|175.33|186.55|194.2|190.45|233.88|235.66|233.36|234.83|227.68|217.2|226.69||234.815|236.33|236.24|231.02|237.72|235|226.29|219.4|218.5|220.6732|219.74|200.33|203.29|209.98|210.2629|205.4899|209.4725|211.65|205.97|202.32|193.14|191.54|188.14|191.205||196.08|201.6|200.54|198.27|196.9|191.41|187.15|187.3537|196.23||201.88|201.74|200.97|199.3191||198.0204|196.95|199.74|200.87|200.01|200.85
00504|1115848|/equities/uber-technologies-inc|R1000GROWTH/R1000VALUE||72.44||72.7|73.5|73.55|71.54|70.87|70.33|69.6|72.04|73.63|72.75|72.08|72.68|73|73.56|76.4|74.62|74.34|74.22|74.15|74.99|80.075|79.99|78.38|78.84|78.6|80.32|81.25|80.57|80.55|80.88|83.48|84.77|86.18|87|78.24|77.96|77.02|75.74|74.32|73.21|74.31|75.77|75.72|77.08|78.45|78.28|77.51|75.27|75.05|76.46|74.74|73.73|72.5|72.755|70.49|70.22|70.46|71.19|72.02|72.62|72.69|73.61||73.4194|73.28|72.55|73.09|74.3|74.455|74.12|74.29|74.48|74.22|73.35|73.42|72|71.19|69.31|69.38|69.165|68.4|65.82|58.65|59.58|65|65.182|64.77|65.2554|66.26|69.37|67.79|69.1|68.78|67.44|69.3413|73.41|75.4|73.25|73.8|73.645|71.5|72.28|71.78|71.4177||72.14|71.26|72.58|73.26|71.32|71.6|72.94|71.23|70.25|71.12||71.21|70.83|71|73.16|73.6|69.6|69.6913|69.71|69.69|66.28|65.19|64.96|64.63|65.41|65.365|64.61||64.76|65.8|66.09|64.65|65.87|66.64|67.33|66.66|66.1|67.0637|67.9|68.57|67.2|72.64|73.82|70.3386|69.036|69.41|68.5991|68.66|70.15|70.29|70.22|71.14|70.89|71.15|72.855|75.615|74.7|76.68|75.82|76.56|75.305|75.5|76.86|78.395|77.67|78.85|77.33|77.78||78.05|79|80.18|81.04|80.45|81.23|78.95|77.18|77|77.84|78.48|79.6911|78.48|78.89|81.98|80.075|80.99|80.85|82.14|81.47|79.68|78.66|79.75|78.5|78.97|79.72|77.49|78.42||80.88|81.865|79.2|69.55|71.38|72.04|73.05|71.9|70.68|69.99|68.25|66.85|66.25|67.69|67.1|66.045|66.03|64.3975|64.81|65.61|65.385|65|63.42|64||64.92|63.61|62.61|60.54|59.16|58.51|58.985|58.895|60.91||63.14|63.53|63.43|62.2||62.235|61.76|62.28|62.7|62.49|63.53
00505|41268|/equities/palo-alto-netwrk|R1000GROWTH||389.22||393.9299|397.22|396.1608|394.01|404|394.91|389.03|393.375|392.5|403.16|408.53|399.31|400.69|393.21|387.21|386.2|368.49|363.88|365.77|369.38|367.88|367.47|368.91|372.4|366.51|374.145|379.27|384|376|379.73|374.54|376.32|377.13|378.33|369.79|363.56|356.9999|345.555|342.96|336.69|337.6189|341.78|343.4335|339.96|344.27|345|345.87|345.35|341.05|339.18|337.75|347.94|349.27|352.6|346.4|346.475|348.11|344.93|347.025|345.8599|348.04|365.5||362.965|366.05|352.78|351.34|354.64|355.14|359.36|368.5949|375.3699|344.4778|340.13|345.78|344.3327|336.08|332.4264|333.14|317.81|314.78|305.34|301.4|309|325.64|326.62|326.835|328.73|329.155|328.85|336.2699|340.89|338.87|336.9|331|335.87|341.6876|343.69|338.2|341.25|338.01|339|341.9499|345.5499||342.44|342.81|342.53|345.8999|345.41|327.38|326.39|326.8|321.39|321.1||321.14|321.17|322.6199|324.49|320.1|314.6|309.46|302.95|300.6623|296.95|295.79|297|299.26|304.35|310.32|321.85||323.11|314.44|313.4499|318.5|324.68|319|317.38|313.14|303.3|304.66|300.9659|300.99|304.27|308.65|300.97|297.49|295.78|293.71|295.95|303.89|294.13|290.15|295|294.22|282.97|284.88|284.37|280.88|276.495|279.18|283.76|285.49|282.5|279.51|269.12|269.7|273.3899|273.88|275.56|285.665||285.06|290.9|288.24|286.3|290.89|290.14|283.72|284.1397|286.63|287.29|292.74|292.79|287.435|286.8|288.45|288.13|300|297.55|302.375|311.53|320.69|316.85|327.57|313.88|284.32|276.81|275.98|369.2872||370.99|369.79|375.17|374.38|376.3|380.84|371.7199|366.14|347.75|345.5|346.43|340.445|343.99|347.63|345.4933|344.3|344.46|347.99|346|350.6|340.4|338.594|332.47|333.3||330.4|325.37|316.49|301|290.74|286.45|287.4799|289.12|292.12||296.72|297.66|300.89|301.99||300.75|304.11|308|310.88|309.42|309.05
00506|1152334|/equities/cloudflare-inc|R1000GROWTH/R1000VALUE||101.14||101.88|105|106.75|105.94|104.49|96.96|96.56|92.9|91.13|95.45|99.17|93.9999|95.36|92.2|97.5325|92.62|88.15|87.76|88.7|88.7299|91.31|89.63|90.08|90.65|90.11|88.8|90.3799|92.79|91.49|92.16|93.96|94.9|96.3|94.31|93.69|84.95|81.84|83.25|83.46|79.87|79.8|80.3|81.7708|82.69|84.81|85.34|86.4547|86.12|83.34|82.9|79.69|80.8|80.3099|80.26|79.84|78.7|77.21|77.71|79.21|79.38|79.64|81.76||83.69|82.59|81.0999|82.7|84.18|82.7|82.55|82.515|84.9199|84.31|82.84|83.45|83.36|81.77|79|78.9|77.47|79.98|78.67|80.15|80.73|78.8|78.34|78.5|78.9699|79.225|79.59|80.25|83.42|79.59|79.67|81.21|82.66|84.69|84.66|82.99|84.5|82.9|85.205|86.865|87.18||85.61|85.18|84.13|84.22|82.362|81.1|80.84|78.94|78.21|80.0975||79.89|77.94|75.82|76.56|75.885|72.98|72.145|71.3|71.53|69.88|68.62|68.77|68.8547|74.49|75.9|74.7||74.2945|76.3499|75.7|75.25|75.62|76.25|76.165|74.82|74.3191|73.65|73.78|74.29|73.75|75.09|75.9|78.92|89.5|90.82|91.59|91.02|89.4228|87.5465|89.9|88.88|85.48|86.7|88.35|90.93|91.21|94.0936|95.29|96.33|95.9|97.3689|96.765|97.3|97.13|95.85|95.485|97.89||97.6699|100.77|100.28|97|96.8|100.9|98.42|95.54|95.7417|93.68|96.86|98.05|98.3899|98.3987|104.02|101.98|99.36|99.22|101.23|101.85|99.57|98.18|102.3|100.3|101.66|99.93|95.98|98.3||101.8|104.5|104.5|102.83|109.8299|116|91.08|83.93|82.24|82.19|83.39|80.75|82.61|84.55|84.32|82.5|83.6064|86.24|85.64|87.17|81.37|79.6825|77.4|79.53||81.59|81.8821|83|81.65|79.77|77.64|77.84|78.32|81.72||84.79|85.7699|86.91|85.95||85.31|85.1165|86.17|86.905|85.6|85.48
00507|16141|/equities/fortinet|R1000GROWTH||95.47||96.79|96.7|94.8999|94.5|94.35|92.49|91.775|96.74|96.38|97.06|100.59|99.51|97.35|92.528|83.83|81.08|79.45|79.37|79.42|79.51|79.92|80.39|81.48|81.8|81.34|82.89|82.97|83.22|81.29|81.72|82.61|82.985|83.7692|83.04|82.5|80.37|78.04|79.08|78.2|77.61|77.83|78.498|78.08|77.78|77.74|77.835|78.18|77.82|76.855|76.2|75.84|76.47|76.65|75.6|76.89|76.84|76.13|75.92|76.42|76.674|77.18|78.08||76.91|77.18|76.28|75.99|75.4|75.1|75.81|75.8|76.31|75.19|74.9|73.83|73.67|71.59|71.54|69.98|70.99|71.82|56.855|56.36|56.75|58.3|59.065|58.445|58.06|57.81|58.62|58.7|58.95|59|58.78|60.505|59.59|60.2699|60.72|59.9|59.92|60.55|60.78|61.045|61.3799||61.48|61.04|60.43|60.84|60.18|58.43|59.08|59.18|58.65|58.76||61.25|61.48|60.89|60.69|60.75|60.09|60.25|59.99|60.06|60.14|59.48|59.61|59.41|59.23|60.3|61.08||61.7599|62.08|61.69|61.8|62.41|61.86|61.35|61.28|60.4964|59.92|59.399|59.745|59.8|60.395|60.35|62.49|65.26|64.869|64.44|65.14|65.15|64.69|65.8|65.1|64.23|64.41|65.01|65.55|65.5705|67.19|67.72|68.86|68.5|69.14|70.24|71.83|73.63|72.02|68.93|68.73||68.595|68.32|68.17|68.41|68.93|68.72|68.06|67.88|68.18|67.97|69.75|71.59|71.95|71.8|73.5|73.33|71.73|71.07|71.69|70.49|70.15|70.045|70.28|69.48|67.89|67.23|65.515|68.36||70.08|71.49|70.94|69.555|71.087|70.86|70.64|73.91|67.56|66.44|66.99|66.685|65.275|66.915|66.64|66.77|67.36|66.72|64.78|62.8|62.1|61.489|61.62|62.39||63.04|62.33|61.595|61.2|61.3|58.93|58.725|58.22|58.77||59.39|59.58|59.83|59.865||59.53|58.66|58.635|57.81|57.81|58.01
00508|1152784|/equities/datadog-inc|R1000GROWTH||153.19||155.59|157.48|157.15|155.42|145.55|136.711|133.86|127.57|129.51|133.2794|131.33|124.45|125.55|129.5|133.66|129.15|126.99|127.1|124.57|126.4342|131.84|129.31|127.95|127.72|124|125.51|126|128.8|130.17|127.91|126.8|128.66|131.28|131.2461|130.24|126.56|126.165|123.78|122.82|118.58|116.69|117.75|115.32|115.18|118.23|117.5|118.38|116.67|115.62|116.635|114.935|113.65|111.59|110.9|110.92|109.66|110.2|109.02|110.9685|110.5|111.4|115.501||117.97|116.89|116.49|116.96|117.59|117.665|118.72|117.79|117.51|117.25|116.42|118.4|115.35|115.0152|113.2|115.45|118.07|111.25|107.22|106.23|109.92|116.69|117.89|117.94|119.95|121.46|121.99|123.01|125.35|122.57|120.52|123.21|125.07|131.65|130.5979|128.85|129.71|128.14|131.7|132.81|134.8||133.15|132.36|131.99|131.1292|128.88|124.165|120.1399|120.23|117.95|116.3||118|118.16|118.8|121.27|120.32|114.98|113.94|110.79|112.8|110.6395|110.21|111.4381|115.1804|123.83|122.16|124.135||125.38|125.44|123.29|123.31|122.14|122.11|122.1599|119|118.4134|119.8|119.44|118.32|117.75|116.35|127|127.88|128.5899|129.62|129.84|132.02|132.9|126.53|130.38|131.48|122.49|125.67|126.77|128.09|128.29|130.22|131.58|131.33|125.979|128.5|125.98|125.73|125.555|125.47|124.55|124.32||125.36|125.96|124.29|123.29|123.4005|127.46|124.08|121.91|122.85|123.5|123.85|125.42|123.07|122.35|125.7|125|127|129.25|131.87|131.94|134.3024|132.05|132.18|131.5|132.78|132.52|126.65|129.05||132.48|137.45|137.9316|138.61|137.105|137.85|133.24|132.87|132.78|137.93|135.22|127.55|127.32|129.06|128.94|124.92|123.6893|130.495|133.15|136.075|130.5|128.64|126.0649|124.89||123.09|121.8599|121.9993|121.74|119.84|117.04|113.86|114.23|119.225||123.725|124.48|124.16|123.82||123.46|123.13|123.49|124.69|124.15|123.823
00509|48371|/equities/veeva-sys-inc|R1000GROWTH||230.54||229.47|227.74|227.34|217.25|216.07|211.33|213.69|216.18|227.41|238.17|237.58|238.05|237.7|240.68|225.64|219.76|215.45|214.3|213.3099|213.17|216.34|215.83|214.42|214.69|219.6|220.19|221.155|222.29|223.29|217.33|218.66|211.22|212.52|212.87|210.63|207.66|205.82|203.685|206.46|207.53|207.925|210.11|211.44|211.26|209.78|210.07|211.7|215.57|214.88|219.81|217.2|218.9823|218.36|221.12|226.47|224.49|224|222.8|217.67|216.21|218|219.25||219.85|224.71|200.94|200.3|201.73|200.86|202.87|201.76|194.32|194.37|194|193.335|190.97|191.3|188.53|187.9599|186.2|189.25|189.24|187.12|186.45|194.29|196.51|194.705|192.75|193.54|189.93|186.88|189.515|187.44|183.55|183.83|185.74|188.01|187.99|190.11|186.8|182.81|183.5|183.83|183.9||183.07|183.5|184.42|187.165|186.44|187.92|186.95|187.5003|187.15|184.51||180.72|183.85|186.5799|191.51|192.96|188.24|186.57|185.98|185.72|182.97|179.65|177.98|186.7|197|204.22|204.54||205.26|207.5|210.96|210.95|211.03|210.81|213|211.74|206.1299|206.07|205.26|205.08|205.21|206.1|204.63|205.66|202.03|202.1|202.42|203.74|202.51|199.52|202.59|205.4|200.465|199.645|201.615|202.32|202.58|208.82|209.5125|212.59|214.95|216.74|216.535|217.478|219.5|219.205|219.23|232.045||234.7|235|233.95|231.19|233.27|233.51|231.525|231.665|230.32|232.88|236.9|235.14|233.55|229.73|233|230.44|225.86|225.4626|226.5|230.655|228.0208|226.32|224.8033|225.37|224.67|222.66|217.13|220.07||223.37|224.28|222.1|217|220.19|220.415|217.69|214.97|210.41|206.32|208.07|206.45|213.347|214.54|213.43|209.88|209.64|214.15|212.42|210.687|207.83|204.61|205.92|208.69||209.435|204.61|195.29|193.28|190.57|187.35|186.59|188.41|191.51||196.265|194.365|191.7|191.91||191.15|188.54|186.55|184.235|183.39|187.25
00510|989534|/equities/trade-desk-inc|R1000GROWTH||129.18||128.68|131.95|131.8499|129.81|128.55|125.405|119.61|119.0599|124.5|127.47|132.56|131.33|131.8|126.95|132.65|124.98|120.4207|120.36|120.81|121.56|123.85|121.89|120.24|121.44|118.46|119.35|120.78|119.5|119.43|118.9|118.6|118.54|118.82|118.34|116.59|116.31|114.58|113.68|113.84|111.58|109.45|110.75|109.76|110.45|112.22|111.3448|110.81|110.23|110.26|111.8|109.5|107.21|106.92|107.645|104.5|101.94|100.64|101.46|104.93|103.84|103.6|103.93||105.08|105.22|103.98|104.56|105.3899|105.39|104.69|104.44|103.3499|102.77|102.43|101.58|100.33|98.82|99.69|99.55|88.65|87.32|86.13|84.7|85.76|91.936|91.475|93.17|94.29|93.015|93.105|97.75|102.39|100.8|97.195|97.865|99.38|101.5885|102.14|100.66|101.135|102.67|101.62|99.9801|100.29||100.25|99|98.4|98.66|99.32|98.86|98.75|97.59|98.065|99.18||99.54|99.03|95.75|98|98.1|94.45|94.035|97.0889|98.18|97.85|95.1596|94.29|94.805|95.66|96.09|95.68||95.3025|96.19|96.17|97|97.65|94.96|95.3499|91.5|87.79|89.33|88.99|89.86|88.24|92.185|91.58|90.69|88.77|87.38|84.8|85.24|85.75|83.52|85.43|82.17|78.9675|80.67|81.99|82.64|82.42|86.4997|87.22|87.98|86.78|87.75|87|86.93|88.1899|87.9055|87.35|88.61||88.19|88.34|89.88|87.61|85.53|85.42|84.48|80.08|79.02|78.05|80.41|81.51|82.25|82.16|83.74|83.2999|83.01|82.4963|83.65|86|85.97|85.69|85.65|82.38|84.04|84.37|82.19|86.46||94|76.17|74.43|73.77|75.79|72.57|71.0283|70.45|68.98|69.36|70.61|69.66|70.6705|71.52|71.52|69.61|70.9|72.15|71.68|70.85|67.01|66.335|64.54|66.27||69.16|69.02|69.08|69.4338|69.63|68.95|69.165|70.0834|71.65||73.4805|74.34|74.49|73.82||75.6441|77.49|78.3399|77.79|76.055|76.94
00511|1072316|/equities/spotify-technology|R1000GROWTH||478.87||484.29|482.72|485.46|480.09|473.62|473|465.21|460.64|474|489.69|473|420|412.95|405.93|403.76|392.12|384.07|383.745|389.33|393.74|395.68|397.195|388.555|382.9999|383.59|388.73|389.48|382.55|384.21|373.9899|376.86|374.2|377.18|380|382.7675|376.14|371.9528|371|379.48|376.69|377.3679|375.66|373.38|377.41|389.23|386.96|382.6|371.11|366.79|368.29|346.82|346.98|344|344.5182|342.17|337.23|328.15|329.04|331.92|329.6|336.38|342.4||343.505|344.5|339.54|343.26|343.81|347.9796|350.32|347.86|348.8499|346.17|338.91|341.6371|338.51|340.31|343.43|343.275|339.49|335.3633|330.72|325.59|332.4|359.375|344.34|334.65|328.07|331.37|341|346.23|343.4|300.72|298.38|298.32|299.38|304.87|308.12|307.44|314.02|312.31|315.43|322|317.09||316.08|316.645|314.42|317.99|324.56|321.9999|322.73|319.5|319.04|317.3||312.31|317.4519|316.7|314.8365|316.11|319.375|312.16|319.05|328.63|331.08|326.76|317|304.65|307.235|309.155|311.9999||309.64|305.82|306.69|307.98|312.69|302.87|304.92|303.07|291.535|295.41|303.656|301.37|303.295|299.83|300.04|298.82|294.39|290.88|288.45|290.91|294|291.375|305.64|319.3|280.97|285|296.801|300.045|300.93|304.59|303.355|305.74|303.45|309.585|313.1591|313.068|304|293|270.72|267.24||268.545|269.72|278.3|264.95|265.46|264.67|262.41|254.78|257.675|256.99|259.4|260.49|259.736|259|272.44|271.72|272.0775|270.265|271.56|263.82|257.36|253.44|255.99|256.43|256.29|249.22|245.64|246.5||248.5032|247.7|244.38|238.52|239.395|242.21|244.29|243.01|248.67|223.83|224.45|219.9376|219.52|224|219.2|215.0699|214.19|215.32|207.49|208.38|206.45|209.875|199.79|203.75||204.03|200.94|199.64|198.24|197.7451|195.08|195.52|189.49|190.28||189.97|192.44|192.0312|191.42||193.42|195.715|192.25|193.9724|194.75|195.455
00512|1166239|/equities/palantir-technologies-inc|R1000GROWTH||67.16||67.56|65.85|67.88|64.44|63.4|63.08|63.01|64.92|66|61.17|63.39|60.09|62.08|58.48|56.47|55.69|51.575|42.04|42.57|43.32|44.8|45.07|45.14|45.07|43.73|43.68|43.49|43.4|42.99|42.7|42.49|43.68|44.39|44.38|43.8784|43.34|41.49|40.15|40.29|39.29|37.68|37.56|37.32|37.47|37.44|37.18|37.98|38.19|37.29|37.35|37.11|37.05|36.92|36.01|35.4|34.87|35.2|34.7|31.04|30.74|30.85|31.5892||31.5|31.82|30.8|31.12|31.74|32.55|33.125|32.67|32.72|32.59|32.75|31.495|31.37|30.8498|31.2|30.36|29.375|28.36|27.42|24.42|24.87|27.535|27.39|27.44|27.8|27.34|27.288|28.685|29.19|28.97|29.6|29.83|28.87|28.84|29.3|28.13|28.59|28.47|28.38|27.986|27.25||26.27|26.43|26.02|25.57|25.4|24.66|24.63|24.3874|26.09|26.57||26.025|25.06|23.72|24.14|24.33|23.95|23.16|23.57|23.95|22.98|22.26|21.79|22.2|21.96|20.99|21.22||21.15|21.5198|21.42|21.45|21.77|22.1693|21.87|21.8099|22.07|21.19|21.37|21.58|21.73|22.7|25.355|23.64|22.715|22.83|22.87|23.09|22.67|21.7399|22.25|22.06|21.08|21.43|21.43|22.11|21.99|23.13|23.2|22.91|22.71|23.0868|23.2|23.32|24.1|23.01|22.79|23.21||24.28|25.48|25.47|24.62|24.475|25.33|24.65|23.83|24.18|24.1|24.97|25.44|25.64|26.83|27.28|27.5|26.75|24.4092|24.58|25.69|25.2928|24.84|24.62|23.88|24.07|23.95|22.9299|24||25.495|25.46|25.5|24.66|25.525|25.11|25.06|23.87|22.18|17.87|17.02|16.4868|16.76|17.24|17.11|16.75|17|17.65|17.73|18.3503|16.78|16.81|16.41|16.74||17.06|16.93|17.0299|16.63|16.89|16.1279|16.58|16.38|16.95||17.64|17.84|17.91|17.745||17.7|17.74|17.92|18.19|18.575|19.15
00513|942355|/equities/hubspot-inc|R1000GROWTH||729||729.77|737.71|754.56|745.49|728.8962|695.31|682.55|681.36|687.29|696.94|724.61|702.81|688.589|665.31|661.73|603|584.55|570.29|575|562.835|570.65|568.5999|569|567.46|557.46|535.42|532.25|538.87|539.83|539.98|549.45|560.57|565.65|562.04|554.2435|543.01|542.31|536.58|535.39|519.99|525.84|537.32|542.59|540.76|547.23|533.525|536.5334|530|534.59|531.795|515|497.07|498.78|500.94|499.11|500.23|498.84|503.62|508.22|510|500.19|511.1||506.55|507.3|502|505.9|507.6115|503.79|505.44|499.49|500.905|502.82|498.67|494.96|486.03|484.62|476.94|482.0707|493.24|469.58|461|467.22|467.7|504.91|500.655|501|500.5|501.1|500|488.32|498.28|484.8836|480.16|486.96|492.79|491.315|479.48|484.99|510.87|558.3|587.45|594.755|596.25||594.665|596.15|593.35|598.33|590.5|584.31|586.81|580.485|580.64|563.02||573.25|581.65|587.4873|598.08|604.65|599.48|600.83|598.0057|611.67|617.78|615.955|620|617.82|645.56|656.46|648.15||599.54|624.6|629.57|619.85|619.99|620.18|621.82|621.45|602.21|609.795|608.84|628|611.37|616.69|617.66|607.86|606.21|622.25|634.98|644.655|642.0857|644.16|664.02|656.8|641.55|662.52|668.65|656.8799|639.19|664.695|679.3|682.66|662.78|678.61|674.5|688.87|693.85|637.44|628.18|649.2||628.98|637.91|635.22|633.08|623.66|631.57|628.23|615|608.155|620.06|637.765|628.4683|625.44|618.375|624.85|617.06|619.02|624.62|635.52|635.25|619.85|617|621.06|614.25|610.22|609.98|591.34|607.98||618.77|646.56|631.45|613.34|641.01|660|629.45|615.39|608.13|611.8|615.7199|621.99|623.16|635.74|610.36|595|596.51|599.65|595.215|598|582.67|574.83|565.15|565.64||573.98|576.84|577.99|570.78|560.67|544.41|541.08|545.28|574.09||592|593.53|588.87|586.29||584.25|580.53|576.9|574|566.15|565.74
00514|21232|/equities/msci-inc|R1000GROWTH/R1000VALUE||611.08||607.41|603.07|596.55|590.61|587.99|603.32|602.045|595.22|603.725|616.97|621.46|606.01|602.9|596.705|579.63|595|596.605|590.46|578.93|577.445|588.47|631.7|596.58|595.86|596.03|605|605.27|607.71|610.81|613.99|614.955|617.18|609.95|605.9|606.2495|611.19|599.25|588.49|596.72|590.395|590.77|583.5|583.95|577.89|570.64|563.8624|561.91|560.96|551.53|560.67|558.975|569.345|570.695|565.84|562.08|563.87|565.27|567.5399|572.415|574.44|578.13|583.395||585.155|588.67|585.93|585.75|579.29|573.29|566.77|563.545|571.6|565.06|565.02|566.295|558.86|548.38|535.84|537.185|534.43|537.98|532.21|531.47|545.84|555.33|549.716|547.67|542.77|545.37|545.5425|544.87|571.02|506.84|499.82|504.49|510.065|510.33|503.36|505.405|497.7218|491.79|495.602|498.23|495.26||499.6799|491.43|484.66|491.13|491.96|488.352|490.18|492.75|486.5961|484.99||487.07|487.61|482.94|488.08|493.17|486.685|489.43|496.1599|502.87|501.5|495.315|495.87|495.62|491.35|493.35|496.26||495.6|507.8|507.63|515.47|512.62|505.66|503.515|493.85|494.35|493.14|487.88|484.5|474.87|479.23|480.255|474.9|471.98|480.48|482.151|483|479.33|474.32|471.03|483.08|522.13|510.22|518.17|518.415|514.35|534.1|532.9|539.29|549.1|554.995|549.9899|543.56|547.95|544.56|554.73|563.62||563.23|558.23|556|552.21|563|568.46|565.435|564.8|555.19|552.12|559.225|566.98|578.645|564.788|555.18|559.2|554.22|557.145|565.835|567.44|570.34|568.2|567.78|574.135|571.18|569.51|559.735|560.255||578.38|578.01|580.66|582.28|596.8|594.24|588.48|591.49|586.93|592.3875|604.58|604.3|612.53|617.39|551.48|559.33|559.59|567.79|571.1861|569.6|556.28|554.27|539.3|543.52||556|554.78|546.83|546.7|543.26|560.205|562.3225|552.91|561.52||573.32|573.18|566.9281|563.35||562.695|553.43|555.78|544.24|536.42|541.51
00515|32341|/equities/epam-systems-inc|R1000GROWTH||246.67||248.445|248.85|250.67|247.12|245.715|235.26|230.445|235.53|243.27|249.27|249.5|248.04|247.29|236.94|240|203.3|192.22|191.31|191.35|191.98|195.07|195.76|195.01|194.85|194.67|198.93|200.0123|202.12|202.47|200.66|204.55|201.17|199.21|196.02|194.14|195.57|195.86|197.595|200.2|195.885|196.86|199.4|200.5399|202.53|204.9262|201.22|201.46|198.89|197.835|200.91|200.93|206.905|206.15|204.52|205.415|205.37|209.3844|208.8|207.5|207.27|202.82|202||202.625|204.94|204.7|202.5|201.93|199.68|202.25|201.6|204.54|204.36|204.52|205.21|200.67|199.52|194.835|196.81|193.575|213.865|208.536|203.71|212.91|221.15|219.045|215.67|211.8|211.55|212.17|209|211.62|212.27|216.93|223.025|212.15|211.44|200.04|193.94|191.515|183.76|185.78|186.45|185.69||185.72|188.86|188.3|188.26|185.69|183.3|183.47|188.56|185.05|182.35||174.53|177.23|179.07|181.62|181.8|178.26|177.91|179|177.39|175.68|177.92|179.18|178.41|179.91|179.78|180.55||186.915|190.415|192.01|191.31|191.51|188.305|190.91|191.23|194.03|191.44|188.87|197.15|250.72|250.97|247.785|245.605|243.505|240.93|238.87|241.06|239.99|242.545|248.81|249.8099|250.41|249.425|251.06|253.34|256.62|261.68|265.25|269.55|271.605|275.49|273.05|267.825|271.9|271.49|271.67|277.035||281.62|276.53|272.115|270.72|283.47|288.13|295.59|296.2|301.5961|302.19|303.81|308.99|309.48|309.44|317.5|316.21|311.68|309.99|314.83|307.8089|307.44|306.92|307.695|302.84|305.58|306.86|298.89|309.63||313.215|308.07|280.92|281.88|292.195|291.35|288.08|289.58|291.57|290.1075|293.105|285.81|283.07|292.54|290.56|288.58|292.24|293.03|300.8|305.83|301.99|300|297|304.7923||309.38|300.82|301.865|299.44|298.165|297.7|296.98|287.25|297.11||301.5899|302.85|302.19|302.14||298.49|294.66|299.96|302.2|301.285|297.54
00516|1052405|/equities/mongodb|R1000GROWTH||328.685||336.0209|345.975|353.55|337.5554|331.1948|290.94|291.29|285.27|289.85|303.5299|320.68|297.005|292.425|292.675|295.51|288.09|274.87|270.5897|275.225|280.56|288.3152|278.8414|275.71|271|266.2|266.2299|270.905|276.96|276.88|275|285.47|290.14|295.3821|297.68|296.2899|276.81|265.5|263.56|267.09|255.23|259.045|274.19|270.84|275.5|282.2|284.18|284.96|281.5|283.24|289|287|295.47|293.19|300|298.97|297.99|293.75|290.19|294.82|294.28|295.43|297.77||293.28|247.1|239.8499|244.94|251.37|252.62|258.79|261.84|257.49|256.97|253.42|252.486|246.65|244.8699|236.165|239.13|235.3799|239.6542|228.32|223.93|233.6|249.2999|259.86|254.25|255.65|259.88|263.9399|255.12|260.66|255.92|252.65|268.35|264.11|259.695|257.08|253.5|257.49|250.88|259.9|266.12|271.66||267|270|264.76|252.09|247.26|241.93|234.6147|234.75|228.58|222.85||224.2478|226.5|227.04|230.76|235.8133|227.8|229.4999|231.99|235.607|235.38|242.9799|252.11|241|328.925|339.15|349.51||352.6799|379.055|367.65|367.49|373.6733|372|376.5|377.64|364.65|361.93|360.785|358.615|353.62|358.79|370.8|378.465|380.94|387.19|374.06|382.2767|385.86|370.74|370.8|367.41|342.17|338.2199|345.15|351.985|350.525|355.8|360.355|357.395|359.85|366.94|367.3899|364.66|354.8|345.02|350.6|364.4||364.58|359.06|359.0273|357.62|358.96|373.4|363.66|354.7|360.71|366.745|380.36|380.09|374.85|382.95|411.5|413.87|424|428.905|443.09|449.12|447.9359|448.555|458.8|459.27|459.6989|450.47|437.7299|459.78||477|488|486.775|480|509.62|507.25|477.095|463.2|451.31|454.59|437.22|411.31|410.9999|421.99|420.34|401.725|416.04|424.78|418.92|426.51|401.66|408.4|404.01|405.66||397.85|399.35|394.4499|380.0599|378.63|371.4402|369.155|379.76|404.65||421.97|420.4999|425.02|417.6||413.5129|411|414.79|418.82|417.8099|423.62
00517|39333|/equities/old-dominion-freight-line-inc|R1000GROWTH/R1000VALUE||227||228.72|226.21|227.435|221.71|219.78|214.64|213.56|219.68|223.15|226.77|227.435|231.24|233.26|226.4|230.92|231.36|207.17|205.34|203.03|204.53|208.82|203.36|201.08|199.32|193.09|198|200.935|198.49|201.97|203.86|208.6|204.11|202.52|200.48|194.8|195.19|192.44|189.82|195.99|192.7975|195.9634|197.31|200.2899|200.9|203.08|204.25|199.94|196.27|202.26|206.54|201.19|197.185|195.18|193.795|191.69|190.55|191.72|190.99|187.415|187.78|199.4|196.3799||193.095|195.63|195.43|198.965|205.09|204.765|205.11|203.22|201.96|200.92|200.49|201.56|197.78|195.29|193.84|197.47|197.88|199.23|202.65|198.365|200|216.54|214.23|208|206.8|206.97|210.515|200.56|196.15|199.29|197.383|200.04|204.35|204.115|197.77|193.57|187.7|182.32|181.5|183.1|183.68||184.21|182.69|180.59|178.42|177.2|178.62|175.72|178.84|176.48|176.811||174.69|174.11|173.115|173.68|178.35|174.13|171.97|170.25|171.29|177.58|182|177.99|175.41|174.08|173.1|173.75||173.96|172.49|175.79|179.17|183|184.93|184.32|185.75|185.96|185.91|186.65|187.365|186.785|185.6|185.77|189.6|185.26|186.19|184.7|186.98|191.49|198.78|216.94|220.315|215.045|212.855|213.63|217.94|221.465|225.78|221.63|220.94|219.2|224.71|227.8|224.99|224.8|222.13|217.48|221||220.71|219.66|219.735|220.3175|222.4425|223.605|217.215|212.475|213.5625|214.34|218.675|221.67|221.45|217.175|222.4425|223.285|219.8875|222.965|226.17|223.685|221.96|219.258|223.425|223.645|222.6975|218.73|212.755|211.9325||217.225|217.46|216.3725|214.395|218.55|218.94|218.66|224.225|213.82|207.78|205.4792|196.8|206.28|199.81|198.725|199.5|199.7101|199.21|202.6499|200.975|194.365|191.955|189.535|194.04||195.675|196.41|195.6|197.3625|196.7675|194.655|195.09|196.995|203.525||206.55|208.0475|209.465|208.98||207.685|205.45|207.975|202.105|200.005|199.03
00518|31028|/equities/enphase-energy-inc|R1000GROWTH||74.45||72.93|71.46|72.56|66.93|65.55|63.47|62.23|62.73|65.9|66.05|61.06|63.19|66.3499|70.49|75.89|77.8|89.95|88.26|86.7353|84|84.295|84.71|86.63|84.3|83.06|81.27|92.62|91.9|92.53|93.57|93.41|99.5|102|102.725|103.99|105.92|105.7|107.1359|109.5|108.56|110.87|113.8299|116.41|116.76|116.91|117.38|118.125|117.18|117.944|124.4|126.19|118.7|112.765|110.44|110.54|111.26|104.88|109.8699|113.6499|114.74|115.055|119.28||121.998|124.5|125.74|122.9999|130.08|124.21|119.77|119.8403|119.95|120.8|117.7799|119.7|113.22|112.71|109.8099|108.8|109.3|108.88|104.8582|108.46|108.47|118.28|118.59|114.22|120.9899|122.95|121.01|120.18|105.655|109.29|108.6912|115.2275|115.2|116.4|115.8699|119.71|115.29|107.28|104.755|102.95|101.46||99.18|99.58|99.71|105.55|106.49|103.16|108|109.11|108.8|113||121.19|124.2025|131.735|134.9899|141.63|132.85|131.2399|130.38|133|134.98|132.2|131.61|134|133.34|128.8435|131.13||127.52|122.15|124.79|113.28|114.79|118.1072|117.92|121.62|121.39|113.49|113.7|112.1036|115.45|118.8|117.5|117.26|107.81|110.95|111.945|115.75|115.4701|108.55|118.24|116.1|110.9|109.85|113.25|114.3799|112.28|117.505|123.425|124.8|120.03|122.03|116.45|117.58|127.67|118.66|115.8|123.14||124.4|120.08|113.45|116.31|115.23|118.564|115.35|111.06|112.85|110.8799|117.7|121.63|127.9299|133.658|135.4|131.2|129.76|126.42|131.0899|130.92|129.66|122.0993|122.43|122.4365|124.205|128.4799|126.61|131.8025||137.5|138.21|131.79|125.4506|132.88|124.55|120.98|124.1|101.1|99.05|102.97|109.91|111.93|110.96|109.44|109.45|110.1|114.64|115.16|115.08|106.75|107.44|107.1|109.92||117.23|116.487|117.64|118.2098|119.6499|119.87|121.52|127.3|135.65||135.9499|137.1899|138.3499|139.65||137.08|134.6|136.05|136.1999|126|126.1999
00519|949620|/equities/etsy-inc|R1000GROWTH||55.57||55.97|55.3162|56.73|52.89|52.19|51.8|50.58|51.09|51.33|53.505|55.6775|55.63|55.29|54.24|53.81|54.53|53.08|53.13|53.34|55.48|48.7|48.75|50.06|49.38|50.46|50.46|51.55|53.1999|51.58|52.4378|53.24|51.83|49.66|50.485|50.63|51.62|51.25|52.855|52.99|51.77|52.64|55.2399|57.205|57.968|55.78|55.4|56.1355|54.89|53.978|55.41|55.15|54.74|55.97|56.7|52.4|52.3|52.81|54.79|56.1424|55.775|56.69|56.34||56.01|56.34|55.93|55.52|56.08|55.59|55.29|55.35|55.45|55.095|54.67|54.825|53.94|54.47|55.28|55.94|54.66|56.18|55.9199|57.33|59.68|63.5|66.18|64.76|64.4119|62.45|62.24|61.8|62.28|62.68|63.08|66.805|65.93|65.95|62.25|60.98|59.45|57.66|57.19|58.5|58.61||59.05|58.32|59.7293|59.34|59.42|60|60.2313|61.1|61.1|58.38||59.125|60.24|59.92|63.55|66.9|66.44|66.225|66.28|66.93|65.2|65.6|65.85|63.52|63.49|61.11|61.23||62.56|63.87|64.25|64.345|64.73|65.14|64.5|64.86|64.56|63.92|63.89|63.6357|62.74|62.88|62.93|62.25|60.96|71.72|69.5|69.29|68.285|67.52|68.49|69.0394|67.13|68.19|67.46|69.35|69.69|69.06|68.34|68.5799|68.08|68.72|67.32|65.5|68.37|65.86|65.45|68.7||69.645|68.13|66.9|68.06|68.81|70.17|69.23|71.5|67.45|67.9481|69.89|72.0506|73.25|73.48|72.965|69.73|69.93|69.72|69.99|71.686|72.44|72.675|72.87|74.46|74.82|73.49|78.65|76.77||77.58|78.07|76.35|75.9|80.3|78.78|74.685|74.7768|75.17|76.135|76.67|76|69.37|71.38|71.79|70.44|69.58|71|72.2299|73.35|71.84|70.615|68.37|70.14||73.36|74.72|76.09|78.19|78.13|76.972|77.745|80.0659|82.84||82.6494|82.48|83.31|85.22||86.285|86.26|87.2|89.58|85.59|85.6
00520|1050149|/equities/roku|R1000GROWTH||69.05||68.29|68.38|70.12|70.81|69.8531|69.85|75.02|74.44|74.5|76.35|78.5678|77.74|77.21|74.1383|72.89|72.9699|71.27|69.82|66|68.75|79.29|77.055|77.2499|76.2299|74.76|76.93|77.26|79.9|80.2|78.3|80.77|79.43|78.147|79.03|78.56|78.7|78.74|77.49|77.3|75.54|74.76|76.61|75.44|76|74.48|76.1|76.51|76.3173|77.94|79.65|78.69|76.3999|74.94|75.45|75.27|70.2|66.19|66.605|67.84|68.4|65.93|67.64||68.83|69.75|69.28|70.68|70.4846|70.56|63.36|62.85|62.385|62.2799|59.77|61|57.2396|57.13|55.32|55.77|55.7|56.85|53.82|52.96|57.98|58.68|58.97|59.3|59.7199|59.06|58.88|60.05|62.68|62.97|64.25|66.191|66.18|65.11|63.27|62.11|63.5|63.74|63.16|62.558|63.09||62.88|62.7299|63.76|60.98|59.51|57.64|54.97|55.16|54.65|53.88||54.35|55.03|54.77|56.555|60.43|58.22|58.04|58.4|58.87|58.25|58.4|59.2361|58.47|57.96|56.6|57.12||56.95|58.33|58.98|59.04|61.46|61.65|62.46|64.2|66.58|61.09|60.33|60.47|59.92|60.65|61.17|61.48|59.99|60.58|61.46|59.8858|60.74|63.21|62.44|62.44|58.63|58.56|58.92|58.515|58.865|60.38|61.45|61.99|61.56|63.21|61.28|60.6|63.03|62.54|63.17|65.45||66.65|65.61|65.8|64.96|64.3|65.492|65.57|66.12|64.255|65.24|66.75|66.0499|65.1725|65.55|65.78|63.245|63.2985|64.73|63.7691|63.82|65.0438|64.77|64.09|65.86|65.2|65.3|68.01|68.38||78.61|95.17|91.9|95.88|99.8|96.88|98.54|96.06|93.54|90.52|91.21|90.3899|92.26|92.62|93.33|91.585|90.96|94.7576|90.99|91.56|87.1|85.26|84.04|87.15||87.35|89.9999|91.64|93.4499|94.9|91.02|89.79|88.39|90.67||94|95.1|96.07|95.3963||95.37|92.08|93.98|96.4|96.2758|100.18
00521|17608|/equities/zebra-tech|R1000GROWTH||409.03||406.14|403.57|404.32|397.84|395.14|388.43|382.94|389.375|395.155|400.91|404.41|405.62|404.69|402.145|397.64|403.78|380.83|386.2199|386.1156|386.89|385.85|394.57|367.63|365.645|370.94|373.28|373.42|373.82|378.3325|378.495|379.59|380.045|378.775|376.59|371.32|374.86|370.23|365.405|370.4473|368.17|370.895|370.245|371.34|374.03|375.875|367.35|365.43|367.885|367.56|366.3|358.76|354.61|344.19|343.505|338.85|337.665|335.09|328.26|330.7|331|331.33|342.945||345.66|348.08|347.2|346.17|352.97|351.79|346.915|348.69|348.435|347.02|346.32|344.4|333.66|334.2|322.58|322.98|323.75|324.55|322.91|319.65|332.13|353.86|359.6897|372.93|335.57|330.97|330.13|330.74|333|326.91|325.32|329.63|335.86|337.08|328.94|334.215|331.73|324.43|321.16|314.96|312.43||314.13|311.56|313.05|314.04|309.695|307.21|309.11|307.76|301.17|298.27||302.09|303.59|305.49|309.21|310.11|303|303.765|308.03|308.87|309.99|307.89|314.625|318.77|319.55|322.29|328.5||327|328.7|327.09|322.48|320.54|320.74|324.17|325.11|322.78|320.15|319.08|319.87|320.06|320.677|319.45|317.07|315.17|315.52|322.9517|303.84|299.15|293.285|280.92|277.45|274.87|274.87|277.03|284.49|283.285|293.41|295.03|300.465|304.81|306.955|299.34|292.19|303.88|296.24|297.665|304.56||302.63|299.55|301.52|299.515|293.87|296.44|287.065|287.525|288.6|286.36|285.32|286.16|286.905|283.54|290.99|290.69|289.58|289.76|293.57|289.94|282|274.22|281.039|279.41|279.83|283.905|276.23|272.39||283|294.99|255.355|253.105|260|253.77|249.745|247.62|243.5|244.095|247.94|242.87|250|255.98|256.04|258.42|260.75|259.14|257.435|258.22|251.32|250.12|240.34|247.04||259.17|256.87|256.9323|259.6644|262.28|257.1567|255.41|265.55|270.74||276.3099|276.39|276.65|276.08||269.83|266.15|270.98|271.79|271.05|280.33
00522|24282|/equities/west-pharmaceutical-services-inc|R1000GROWTH||326.575||324.51|320.5|323.33|325|321.17|312.58|311.59|314.05|337.89|342.325|347.53|329.76|335.58|326.91|331.545|331.88|331.82|321.32|316.77|319.545|318.68|318.54|312.88|330.64|352.33|288.5|287.05|292.46|294.07|292.83|291.82|297.93|299.77|296.79|291|287.35|291.24|296.52|301.18|302.56|303.3|301.77|312.645|314.56|308.29|310.97|309.85|309.91|311.9|319.99|313.29|299.4|302.38|301.735|302.14|305.485|306.11|305.51|303.53|303.15|307.91|318.05||319.76|315.96|302.22|304.46|305.74|305.17|306.84|304.81|302.95|301.93|300.63|295.875|295.425|295.94|290.88|294.36|299.4|304.37|310.41|303.78|301.2215|309.05|307.405|299.86|293.11|289.45|295.19|325.01|323|322.5|319.48|330.64|332.23|330.02|328.26|334.24|334.23|322.95|320.59|326.08|322.83||322.66|332.79|335.34|334.22|332.69|326.97|330|335.66|333.51|331.18||336.54|339.355|337.9099|339.42|342.42|328.22|320|317.54|318.595|322.44|331.11|334.72|332.245|329.27|326.105|333.45||332.1|335.29|340.42|343.2|355.66|356.14|357.85|358.22|362.54|367.71|372.52|369.22|369.64|369.02|369.17|372.79|368.7|368.46|367.85|362.16|370|390.33|394.42|392.07|379.065|379.09|380.67|381.16|381.08|386.56|384.16|394.105|393.077|394.33|396.75|394.73|395.33|391.835|392.57|396.21||397.72|394.74|390.26|394.4|396.95|400.88|396.31|395.88|396.34|396.7|399.95|387.88|380.745|361.145|363.72|365.645|357.69|361.31|361.33|361.53|360.35|359.945|363.84|371.05|367.97|360.02|357.71|370.19||369.15|355.73|408.88|405|409.72|412.67|413.56|413.7|406.14|398.53|385.11|381.64|379.1099|380.33|371.55|364.46|354.54|355.62|352.02|349.89|343.45|344.19|345.56|348.06||358.2|357.84|357.17|353.82|352.22|341.585|342.55|347.3|356.195||356.54|358.81|359.3599|358.56||360.37|356.34|361.72|362.07|361.38|363.95
00523|1167745|/equities/doordash-inc|R1000GROWTH/R1000VALUE||180.7||180.18|181.3|179.13|177.56|173.965|176|176.65|174.56|173.51|176.78|178.16|177.3|175.23|172.18|171.2|169.735|160.2527|157.3499|158.16|165.0696|156.58|155.93|155.31|155.29|153.86|153.04|154.16|152.89|152.525|152.11|150.06|150|150.29|150|146.38|143.96|144.29|144.825|145.41|143.33|144.3546|144.5|143.05|144.8|145.325|146.36|141.93|140.68|139.89|138.65|134.05|131.37|133.1499|133.19|130.9899|130.34|126.88|126.72|126.41|128.15|126.7|129.51||129.75|128.46|128.36|129.51|131.18|130.459|131.21|129.71|129.31|130.01|130.58|130.55|128.75|128.69|124.57|125.58|125.9|126.37|124.78|121.38|119.59|112.77|111.72|108.4763|106.6695|106.65|107.25|105.13|106.77|107.71|106.21|104.33|107.86|109.62|105.65|106.71|106.8499|109.64|112.17|110.96|111.31||109.52|108.29|108.64|110.82|111.43|113.03|114.38|114.03|114.305|114.44||114.18|112.97|113.01|115.54|115.69|113.3179|113.27|114.99|114.4225|113.81|112.018|110.82|111.36|112.15|113.41|113.7||113.36|112.5|114.3|114.71|117.81|117.88|116.77|116.45|117.96|116.86|117.21|116.36|113.97|116.47|117.73|116.7474|117.78|132.53|133.0124|133.735|133.425|128.19|130.8|131.1|131.11|130.485|133.01|136.07|134.65|140.37|139.86|141.19|137.45|138|139.62|139.75|142.76|140.2|138.61|139.605||140|143.34|140.93|138.9|137.75|140|138|130.876|132.9|134.8|133.96|133.265|131.415|131.42|134.74|134.1395|133.38|132.575|134.43|129.6|124.83|124.305|124.19|121.26|123.87|124.04|117.2|115.64||116.8602|126.65|120.335|117.66|120.57|119.79|119.3|117.06|113.37|109.025|109.99|107.81|106.72|110.38|110.49|108.74|109.064|107.63|106.04|107.88|106.56|105.355|103.9|104.4||105.96|105.99|106.19|103.329|99.27|95.76|94.98|95.83|98.54||100.57|100.81|100.905|100.98||101.51|100.8782|102.23|103.79|103.66|103.31
00524|103925|/equities/arista-networks|R1000GROWTH/R1000VALUE||408.98||406.93|413.9|412.75|407.8|405.34|382.64|380.2569|379.9|383.89|395.35|403.77|401.95|408.28|417.93|431.97|424.01|405.36|400.59|396.9|390.87|401.27|404.27|400.5|400.77|398.38|401.3899|402.2924|408.2699|408.36|416|406.35|414.6|422.73|417.71|410.7099|409.195|402|399.48|396.8|395.82|390.42|390.83|384.375|386.245|395.82|389.81|388.29|390|385.5|380.54|368.16|368.14|360.12|364.0285|357.76|344.02|329.17|325.78|328.1099|330.15|330.49|353||353.67|353.87|348|348.08|358|358.24|358.4|357.05|358|353.17|356.9999|358.68|353.89|346.64|343.12|340.49|334.7|336.07|329.19|317.66|325|364.15|349.7|324.6799|328.01|322.82|327.01|344.6|348.88|343.5|336.275|339.96|352.5|363.6681|367.1|366.4|365|368.18|376.5|373.98|367.25||365.42|363.28|357.57|355.22|350.98|337.29|335.69|335.65|338.55|345.89||344.13|341.8735|331.44|331.75|312.41|305.14|298.679|301.3905|298.065|301.9|299|301.24|304.11|308.99|310.29|312.828||308.75|306.07|321.24|318.42|324.01|326.055|329.0353|326.28|313.99|314.58|316.22|296.46|297|277.87|279.76|278.35|262.06|261.37|265.65|271.42|270.25|268.71|260.9|251.71|248.4399|256.7696|260.06|264.64|267.2|276.87|282.7|297.67|294.58|299.99|299.175|298.25|303.5|301.49|293.74|299.79||292.94|297.3499|305.5|307.37|307.74|305.63|296.76|288.24|289.7|281.81|285.75|282.25|281.95|271.78|287.31|288.86|286.78|284.08|291.29|288.3999|278.17|275.54|276.3|277.215|273.7439|270.18|258.8|260.41||268.39|267.7299|271.4|270.74|292.66|284.82|278.88|270.155|273.27|276.4|276.9899|263.73|267.49|272.9|269.78|266.63|270.02|266.13|265.9999|270.63|265|258.62|250.9|257.21||254.73|252.15|251.25|247.54|245.89|232.03|232.305|232.902|234.25||237.9|237.85|239|240.675||239.96|236.65|237.72|239.36|240.01|237.21
00525|39269|/equities/generac-holdings|R1000GROWTH||192.06||194|192.35|194.16|189.23|185.83|180.19|183.78|184.63|185.8319|192.33|195.635|194.65|195.94|190.42|188.085|188.3|182.31|171.86|172.735|169.74|166.34|165.9|166.6599|167.27|167.6|167.64|168.23|168.57|169.63|176.14|175.6|173.455|174.38|173.9|170.815|175.86|172.81|175.69|161.19|161.8288|162.1199|161.76|159.08|157.67|153.21|152|151.24|146.7781|143|147.58|147|144.59|142.01|143.6099|142.96|143.47|144.24|144.76|146.38|146.7825|148.51|155.36||157.62|157.64|156.08|156.815|158.27|157.14|153.905|154.5|156.47|155.13|151.06|149.24|145.415|145.45|144.23|145.065|142.06|142.95|143.9199|148.19|144.19|156.43|169.57|157.23|160.359|160.14|156.75|158.43|161.8|160.485|158.8638|161.03|159.59|160.8999|157.5|156.46|148.53|142.75|143.88|143.319|140.71||138.87|138.08|134.9709|137.64|136.08|136.31|139.38|140.3|137.7|139.6||139.26|136.29|135.05|142.53|145.6914|141.5|141.68|140.91|142.11|144.34|142.96|148.99|150.805|149.74|151.695|151.47||150.18|152.255|155.35|154.54|151.3|145.42|145.02|146.65|145.74|141.31|140.71|140.15|138.18|138.81|136.38|134.9799|132.54|140.85|139.85|141.99|143.3|139.38|139.7|138.04|135.24|137.12|135.26|130.77|130.07|133.305|136.765|138.08|138.52|140.34|137.43|134.93|138.85|129.26|129.65|128.81||127.56|124.87|119.3692|119.83|119.85|123.6|118.95|113.37|113.86|113.895|115.58|116.94|117.6742|118.77|117.56|114.09|112.54|113.05|114.69|114.865|114.89|112.78|112.75|112.54|114.02|115.59|114.54|116.75||119.675|122.87|126.8|127.12|132.5|128.39|127.74|127.97|117.56|115.355|116.6|117.095|118.25|117.5|116.47|116.1825|115.25|118.682|121.27|120.69|117.48|116.115|115.215|121.32||125.1|123.405|124.53|123.68|121.45|118.93|120.12|125.26|129.47||131|131.195|131.865|130.68||130.5|130.65|132.19|133.15|129.51|129.47
00526|1166014|/equities/unity-software-inc|R1000GROWTH||24.8||23.89|23.77|24.85|24.0275|22.8|22.5474|19.82|18.01|18.65|19.43|19.78|20.23|20.51|23.09|22.695|22.5|21.67|20.75|21.155|20.9|21.32|20.85|20.6|20.54|20.97|21.27|21.78|22.53|22.14|21.79|22.49|22.85|21.94|22.2|21.28|21.89|21.62|21.92|22.0999|21.2481|21.94|22.79|23.4|23.295|22.88|23.15|23.33|21.66|21.18|21.17|21|20.76|21.07|20.7099|19.545|17.27|17.54|17.3|17.59|17.11|16.845|18.17||16.99|17.315|17.18|17.65|18.06|17.93|17.56|17.37|17.3498|16.79|16.54|16.43|16.34|16.63|15.66|16.485|14.565|14.85|14.71|14.885|15.38|16.22|17.07|16.54|16.9263|16.78|16.69|17.18|17.105|16.54|16.42|18.365|18.33|17.82|17.52|17.35|17.1|15.62|16.19|16.5298|15.94||16.1|16.14|16.35|16.66|16.765|16.69|16.7|16.855|16.045|15.99||16.58|16.545|16.75|17.93|18.56|17.91|18|17.82|18.125|18|18.21|18.53|18.62|18.69|18.925|19.58||19.66|20.37|20.92|21.13|21.7536|22.16|22.53|23.4|24.15|23.075|24.44|24.52|24.8|25.59|25.53|25.115|24.86|25.32|24.825|25.06|24.405|23.37|23.69|23.6309|23.1|23.7|23.93|24.27|24.205|25.4|25.85|26.55|26.575|27.13|26.35|25.6|26.365|26.14|26.27|26.9284||27.85|27.215|27.75|27.45|27.4353|28.475|27.255|26.06|26.3199|26.2|26.09|26.85|27.07|27.54|28.12|27.59|27.34|27|28.67|29.425|29.99|30.5|31.6799|33.43|31.56|31.83|31.37|33.27||34.9099|35.56|35.2|33.42|35.5599|34.4|33.61|32.88|32.26|33.4299|32.9|32.81|34.1532|34.36|34.7|33.93|33.7299|35.148|34.935|35.5|33.3666|35.26|33.35|34.3399||35.5621|37.04|38.8499|38.67|39.292|38.36|37.68|38.21|40.67||42.56|42.795|43.54|42.44||39.58|40.064|41.385|41.37|39.7899|39.6499
00527|1072222|/equities/zscaler-inc|R1000GROWTH||207.85||209.56|211.99|216.3|212.98|210.71|205.99|204.97|204.63|205.5345|210.46|217.84|209.31|200.43|197.1|197.71|196.1525|188.03|186.2|183.9375|187|192.1|190.44|188.56|188.63|185.46|186.62|188.31|192.2499|191.61|193.22|195.75|198.585|199.4058|203.03|196.19|186.42|177.4|173.8199|176.56|170.91|170.13|171.4|172.71|173.83|174.54|174.09|175.69|174.9|173.63|174.775|171.22|173.4699|172.39|171.78|168.72|162.23|160.19|161.2|164.88|163.49|163.48|200.75||200.41|200.925|197.54|198.4045|201.95|199.98|202.64|200.6|199.5523|196.6|193.1563|191.62|184.2|180.27|175.82|174.9799|173.5|174.77|168.62|168.62|169.74|180.38|181.66|183.0328|183.74|184.78|187.1|190.3175|192.63|194.82|191.97|196.71|199.82|205.48|208.14|202.99|203.42|197.95|202.8866|201.92|203.75||200.36|199.3747|199.21|193.96|191.9699|182.01|183.56|181.42|180.24|179.9066||183.51|185.58|186|189.16|193.27|189.14|188.2449|181.8144|180.18|176.8|170.8104|172.09|183.7|163|166.6|172.69||173.77|176|176.85|178.99|181.1|180.52|181.99|183.275|178.23|176.95|175.1656|174.14|175.48|178.89|178.86|178.64|176.4|177.015|178.53|179.97|179.9|176.4201|181.8|178.25|172.16|172.185|178.36|176.17|176.21|181.75|183.87|185.72|185.36|188.62|184.36|185.25|188.68|189.08|190.02|193.78||194.18|197.77|196.01|195.77|199|202.61|197.885|196|197.3528|199.73|202.13|204.43|205.34|201.85|204.55|202.89|217.17|210.055|221.62|227.3|243.9399|242.47|251.55|246|240.7|229.34|216.505|251.94||254.68|255|253.54|247.67|256.42|259.61|251.32|245.5599|236.32|239.45|245.11|240.36|239.585|245.82|245.11|239.84|245|246.38|244.995|241.77|231.36|231.37|230.33|233.28||233.8092|229.91|230.2341|228.15|219.35|212.1999|212.45|215.7047|218.17||225.91|225.2696|227.29|224.69||222.07|221.88|224.6188|224.95|224.09|223.53
00528|1155833|/equities/bill-com-holdings-inc|R1000GROWTH||90.85||93.48|93.76|94.28|92.16|90.48|88.06|86.14|85.7138|86.41|89.88|91.19|90.16|86.04|78.9|66.45|64.75|59.52|59.47|59.77|58.83|57.67|57.48|57.27|56.69|56.275|56.61|57.12|57.96|58.75|57.18|56.075|56.445|56.48|56.49|57.07|55.37|54.29|55.055|55.8|52.64|51.55|52.93|54.31|54.83|53.335|53.51|54.02|54.69|54.865|55.62|53.25|52|52.43|53.59|55.415|53.32|54.79|55.99|56.76|56.21|55.275|54.55||55.87|55.99|53.659|53.75|50.4|52.49|52.14|51.62|50.8|51.01|49.85|48.815|48.5006|48.43|48.0754|47.77|46.64|47|44.88|45.54|46.89|50.44|52.75|53.52|53.57|53.76|53.74|53.825|54.49|54.095|54.15|55.8427|56.59|56.66|54.37|51.945|52.24|50.97|51.67|52.565|53.61||53.73|54.1|53.07|52.76|50.66|49.32|48.605|48.92|48.29|47.45||48.63|48.74|49.53|51.46|53.55|52.18|52.47|51.34|51.68|50.55|51.33|52.48|52.21|52.04|51.395|52.8||53.12|55.2|56.93|59.68|59.9399|59.74|60|60.54|60.38|59.04|58.05|57.77|57.5|58.3|59.06|68.5|63.7399|64.84|64.275|63.86|62.87|61.025|62.015|62.55|61.33|61.42|63.49|63.49|62.62|62.78|63.99|64.44|65.2|66.59|64.6601|63.02|64.2|63.8612|64.88|66.99||69.865|67.82|69.4|69.45|69.67|68.76|67.43|68.3259|68.57|64.89|67.57|69|68.03|69.42|68.77|66.36|63.46|64.455|66.42|66.23|64.9473|65.09|65.19|65.16|63.55|62.42|62.44|63.57||65.39|66.3|66.0575|65.41|66.785|72.2799|77.275|77.98|77.31|79.3432|80.19|79.46|80.79|79.87|79.96|75.57|74.79|76.5299|77.1|76.58|73.255|75.05|73.94|75.47||76.6875|76.79|77.59|79.35|78.69|76.225|75.09|75.7926|80.78||83.75|84.295|84.55|84.24||85|83.95|87.05|83.68|77.68|77.72
00529|1127189|/equities/pinterest-inc|R1000GROWTH||30.75||31.1657|31.27|30.54|30.03|29.34|29.88|29.795|29|29.11|30.2|30.91|31.21|30.93|30|34.65|33.84|32.97|32.485|32.37|32.91|33.23|32.6|32.545|32.67|31.99|32.24|32.04|33.24|33.38|33.76|33.62|33.95|34.4499|34.305|33.84|34.15|33|33.34|33.55|32.92|33.27|34.14|33|33.14|32.83|32.32|31.855|31|30.515|30.87|30.32|29.425|29.14|29.38|29.7299|29.93|29.62|29.97|30.63|31.59|31.28|32.29||32.19|31.99|31.58|31.795|32.4|32.47|32.72|32.59|31.88|31.89|31.125|31.14|30.24|30.08|29.33|29.325|29.98|30.035|29.42|28.93|29.85|32.7|36.11|38.25|38.215|38.59|38.65|39.8|42.02|41.725|41.7699|42.2|41.43|41.53|41.83|41.785|43.03|43.75|44.06|43.8371|43.69||43.47|43.435|43.97|44.79|44.58|44.7|45.185|44.01|43.95|45.01||44.76|44.68|43.94|44.01|44.4797|44.64|44.17|44.2|42.75|41.32|41.51|41.91|41.5399|42.02|42.46|41.825||41.9169|41.89|41.6|42.57|43.12|42.9688|43.12|42.54|42.27|42.41|42.95|42.85|42.8|42.09|41.39|41.14|41.1|40.98|34.265|34.38|34.35|33.05|33.54|33.36|32.93|33.015|33.19|33.185|32.89|33.73|33.96|34.25|34.35|34.73|34.39|34.8|35.89|35.53|35.19|35.46||35.07|36.14|37.27|35.35|34.49|34.98|34.49|34.01|34.42|34.3|34.6114|35.265|35.07|34.8|36.465|35.54|36.3|36.1|36.42|37.09|36.73|36.48|36.235|36.0325|36.25|36.2|35.495|35.17||36.2525|36.71|36.155|36.04|37.05|37.57|41.27|41.11|41.6|40.95|39.92|38.1|38.32|39.59|39.2|38.63|37.305|37.45|37.58|37.73|37.375|37.9|36.53|37.09||37.98|38.2275|38.66|38.12|37.48|36.515|36.19|36.05|36.57||37.525|37.41|37.45|37.47||37.575|37.76|38.12|38.235|38.11|37.48
00530|16662|/equities/monolithic-power|R1000GROWTH||575.155||575.83|602.3|610.83|591.6|574.01|587|593.91|588.91|590.49|604.665|640.795|689.77|650.93|781.02|796.58|786.51|775.85|784.76|788.73|829.5|931.65|937.18|911.38|925.27|903|894.99|882.53|910.5|937.845|943.12|915|943.48|954|953.71|932.23|947.0299|932|937.9|950.99|934.19|930.37|926.48|930.1|949.8|950.29|923.4823|917.06|900.12|901.69|921.6275|890.47|903.8099|900.37|918.82|905.28|897.07|848.92|838.39|843.29|858.38|867.4|923.15||952.17|959.64|955.15|951.51|929.21|941.7999|956.6299|952.01|928.37|919.2|924.14|925.895|877.5982|871.01|839.84|842.63|846.31|828.47|813.94|793.4|836.78|861.43|863.415|835.93|849.17|832.15|825.425|839.23|855|859.95|852.47|849.64|861.38|891.67|883.55|875.83|876.65|862.84|868.97|853.27|847.36||848.2399|835|822.33|837.34|820.96|825.84|823.745|834.62|828.686|848.45||856.3|830.31|813.285|822|822.48|787.53|783.65|760.24|762.75|758.47|735.2|746.52|754.615|753.83|757.13|765.78||758.86|776.01|773.88|759.99|761.8679|738.8147|740.94|742.49|716.7|710.05|719.32|714.5|715.13|725|733.31|727.95|721.195|686.76|690.045|689.09|680.945|667.06|655.23|617.81|603.265|619.16|634.17|663.43|659.3|673.02|672.7|685.14|679.27|700.85|690.88|659.06|666.98|661.09|658.3925|688.16||683.76|676.62|678.2|672.14|679.39|689.035|668.78|669.17|705|699.27|718.2|737.92|739.14|727.97|778.15|777|743.58|734.355|749.51|751.99|722.59|714.44|728.52|732.0813|741.715|750|714.05|720||748.18|749.99|746.25|724.36|758.268|761.5|759.9999|655.88|650.63|652.86|637.595|617.17|617.67|625.93|619.97|610|642.91|648|643.82|647.62|632.91|612.54|591.89|596.93||589.99|595.355|598|601.69|593.46|581.42|575.29|594.98|620.5||635.62|637.7|642.26|641.79||625.37|626.95|635.48|643.765|638.64|647.115
00531|15828|/equities/costar-group|R1000GROWTH/R1000VALUE||82.49||82.23|81.14|81.75|80.61|77.2|76.4552|73.3|73.465|74.98|76.36|76.33|76.155|78|77.64|76.91|76.99|75.905|74.41|73.745|74.18|74.29|75.605|75.47|75.62|74.84|72.96|77.74|79.27|79.78|78.52|78.77|78.83|77.41|76.91|75.56|76.17|76.73|74.21|74.58|74.92|75.19|75.44|75.67|76.23|75.51|76.35|77.41|78.27|79|80.275|77.205|78.6378|80.4476|79.1899|79.76|79.745|79.85|80|79.17|77.765|77.33|77.52||78.015|78.07|77.2553|77.745|78.59|78.3899|76.18|75.645|75.47|74.92|74.73|74.77|74.0287|73.64|73.82|74.185|74.9699|76.22|74.87|77.34|77.91|78.35|80.04|79.36|79.9|79.34|78.91|81.63|76.77|75.6|75.58|76.67|77.18|76.97|76.75|76.68|75.67|71.99|73|73.92|73.91||74.445|74.88|74.38|74.46|74.27|73.66|74.27|74.97|74.22|73.55||73.7|73.95|75.36|77.34|79.83|76.91|76.72|76.8|78.14|78.87|79.29|78.59|79.73|80.45|82.39|85.78||87.04|87.27|87.67|87.86|87.63|88.13|89.29|89.33|89.835|90.93|91.24|91.78|92.175|92.74|91.95|91.93|90.62|92.395|92.84|93.29|93.27|92.42|93.94|86.04|86.27|85.28|86.19|87.05|87.73|91.69|92.21|93.59|92.88|95.71|95.32|95.49|95.52|93.6975|94.43|96.98||97.64|96.87|96.66|96.46|97.73|97.91|96.88|97.2|100.38|95.83|88.57|88.79|87.43|87.06|86.92|88.61|87.93|88.75|89.37|88.47|87.49|86.55|86.03|85.39|85.38|86.745|84.07|81.31||82.47|83.76|82.68|81.73|84.28|83.46|85.308|85.73|83.92|83.25|84.44|85.06|85.77|86.18|86.3|85.68|85.28|84.73|84.05|84.62|83|82.34|81.81|82.65||83.6195|82.75|83.49|84.255|82.97|81.88|82.96|85.25|86.87||88.09|88.21|87.58|87.84||87.8|87.7|88.265|89.06|89.105|88.615
00532|101887|/equities/paycom-soft|R1000GROWTH||236.23||237.3299|236.75|236.24|230.73|227.66|220.66|219.85|220.48|224.47|228.09|231.1|230.01|230.9999|229.1|230.7|233.69|219.04|213.1365|212.58|222.3|174.9|169.6|168.68|166.86|166.97|166.4|167.74|172.05|167.5|165.41|165.5|169.3609|164.93|165.1552|164.12|163.65|164.5|167.43|168.56|166.96|167.83|167.1289|167.82|170.347|170.24|173.35|175.11|172.78|173.245|175|174.15|172.38|172.28|171.06|170.26|168.55|167.68|164.52|158.07|161.04|162.32|163.56||164.47|165.15|165.11|164.48|165.75|163.6499|161.29|161.44|158.87|160.99|160.84|161|156.625|157.3879|158.77|159.44|160.7|162.58|162.18|163.4|166.84|178.9|170.53|167.21|167.87|165.03|167.355|167.47|167.98|160.57|158.4499|162.25|161.76|162.5|156.85|150.43|144.84|140.64|140.9|142.7629|142.98||144.45|144.06|143.36|143.05|143.25|142.63|144.68|146.7|147.479|145.96||144.27|145.42|144|144.4523|147.8|145.15|146.6|147.61|147.01|148|149.3199|148.95|156.97|162.87|166.64|171.3565||174.335|181.73|181.13|180.67|182.49|182.32|181.44|177.85|177|176.66|175|174.63|176|178.05|175.3|176.03|180.6|190.96|193.55|194.67|191.75|186.89|188.57|191.52|188.4|187.185|188.58|191.235|192.16|198.1675|203.02|205.34|203.785|207.99|202.82|198.84|204.63|199.72|198.185|198.9596||201.8|197.51|192.35|192.725|193.67|194.805|192.57|191.45|193.14|191.77|190.94|189.86|186.94|185.25|182.7|182.365|177.28|176.79|183.865|184.79|186.2875|184.595|186.28|184.05|185.25|185.82|187.864|191.2||196.17|196.418|192.33|188.66|195.35|197.53|199.37|200.13|199.22|194.6|195.92|192.81|195.5|197.54|196.06|196.15|196.65|199.325|202.67|198.05|196.07|195.77|194|197.01||200.81|202.97|204.49|206.17|205.45|200.23|198.5499|202.425|207.88||208.365|207.755|207.345|206.73||208.935|207.49|209.62|208.64|204.8|204.36
00533|39123|/equities/cheniere-energy-inc|R1000GROWTH||225.08||224.79|222.25|224.2|225.44|225.27|220.79|220.3|215.17|212.53|211.48|215.76|217.95|215.84|206.18|202.775|200.32|193.61|189.45|192.51|192.84|184.14|183.78|184.37|187.04|187.4|182.93|182.46|184.2|183.67|185.48|184.6|186.49|191.3|191.945|193.16|191.36|189.13|191.055|188.73|187.63|184.91|181.65|179.96|180.16|179.46|182.5|183.7|182.41|180.86|183.52|182.57|182.7849|183.3|179.47|178.6399|178.2|179.64|180.94|183.41|182.265|185.36|184.89||185.48|184.37|184.02|185.65|187.44|184.42|183.465|183.98|186.45|187.35|185.7499|185.81|184.37|183.67|184.64|184.34|180.75|180.85|177.72|175.15|179.11|183.105|184.09|183.11|178.72|177.885|177.11|177.275|181.38|182.09|182.4|184.62|182.35|179.78|179.329|178.45|177.12|175.725|178.09|175.94|174.66||175.14|175.48|175.43|175.56|173.178|171.45|170.3|168.43|165.86|165.745||163.46|155.85|159.69|159.98|159.98|158.66|159.8|162.6|160.71|162.375|161.575|160.72|157.87|155.65|156.99|158.885||157.765|160.69|161.37|160.86|161.08|160.615|159.17|157.62|157.42|157.86|158.5|158.78|157.845|159|159.44|163.626|161.29|159.29|161.8|162|159.88|160.01|158.365|161.22|162|163|160.94|157.665|154.7|158.06|161.15|159.29|158.63|157.44|157.49|156.9795|159.88|160.82|160|161.72||162.15|161.25|160.615|160.96|160.37|162.75|163.53|162.25|162.069|161.74|158.14|158.14|158.52|156.66|156.65|155.09|156.19|155.12|156.5|157.55|156.84|155.04|156.76|158.25|160.33|163|164.94|161.31||161.66|159.49|157.935|159.08|159.72|159.99|160.12|161.06|161.245|161.25|162.84|166.4|166.84|167.15|167.18|168.46|166.689|165.98|164.845|163.86|163.59|163.66|164.335|165.63||167.0701|169.46|168.685|167.61|167.06|169.85|173.23|171.18|171.45||172.15|172.42|172.92|173.79||174.36|171.805|175.49|174.485|176.85|172.11
00534|41232|/equities/quintis-trl-hlgs|R1000GROWTH/R1000VALUE||202.66||204.3|202.32|206.96|203.02|197.93|194.46|194.48|194.345|202.02|212.27|217.41|219.83|221.54|222.04|225.91|222.01|213.785|211|210.28|211.42|219.1|217.495|218.6|217.51|224.32|231.34|230.15|235.32|237.21|236.45|233.72|237.335|233.57|232.49|232.85|229.88|227.79|227.48|231.06|230.79|233.91|237.13|237.3|237.255|236.99|238.56|241.8772|245.2|243.33|248.03|246.36|243.89|242.04|240.62|239.74|237.74|244.6275|245.57|249.435|249.54|250.46|252.69||251.9572|252.88|250.78|248.89|249.97|249.85|248.68|248.21|247.4|243.48|241|241.26|240.47|239.18|236.79|238.005|236.29|240.31|241.11|237.5|246.59|249.97|249.4|246.265|239|239.95|239.07|240.91|243.17|246.41|226.53|231.3|237.4105|234.33|227.26|224.97|219.85|213.9|213.3|209.62|208.5||208.585|209.915|214.76|214.77|213.09|211.9|215.16|218.51|217.15|214.28||216.25|213.74|213.38|217.68|220.48|215.74|216.96|220.23|221.12|219.48|217.35|222.165|223.55|225.63|225.57|230.41||229.92|229.42|230.85|229.585|231.89|235.7908|236.72|235.79|231.64|236.16|234.735|229.54|229.83|230.28|227.24|227.56|232.88|237.56|235.99|237.82|236.93|239.89|244.27|239.92|232.98|229.8455|230.52|231.58|232.58|236.93|236.93|242.05|241.76|247.005|242.965|241.939|246.04|246|247.31|253.84||253.765|252.7|250.37|254.54|254.8|256.29|255.35|256.34|254.96|255.07|256.755|261.72|261.66|259.16|261.73|259.53|257.25|251.245|253.33|252.95|250.045|252.51|249.61|248.92|251|250|237.73|237.79||241.95|243.61|243.82|217.17|219.9125|222.21|217.28|216.32|215.58|212.385|212.08|211.57|217.4|220.63|218.2136|219.465|215.75|217.14|218.2|219.32|215.607|213.705|212.205|213.32||216.82|217.02|221.91|227.95|224.35|222.03|221.445|230.42|232.68||232.99|233.9799|232.61|231.14||231.4299|229.41|230.89|230.37|227.7|229.72
00535|8362|/equities/teradyne-inc|R1000GROWTH||112.32||109.78|112.1299|112.28|108.25|105.965|103.79|104.05|104.36|105.26|108.15|108.64|110.23|110.63|111.28|112.44|109.84|105.56|106.13|107.84|109.82|112.77|113.8|112.135|113.52|118.295|126.55|126.26|126.39|128.135|130.75|130.88|135.36|134.16|132.23|129.38|131.2929|130.32|131.075|132.28|132.5|134|133.85|134.3|138.43|138.41|132.38|131.85|130.53|132.67|135.97|132.18|131.6356|129.515|132.24|131.44|131.86|125.62|124.835|125.865|128.02|128.4|134.315||137.81|138.09|135.77|136.05|135.79|137.52|136.1744|136.59|134.5443|134.15|133.49|132.45|128.35|127.4|123.83|123.24|123.08|123.18|122.2|119.62|120|131.615|131.58|128.7|130.27|126.59|129.9705|150.7|154.14|155.18|150.28|153.53|159.68|163.205|161.15|158.86|161.22|159.61|156.11|154.9|152.67||152.67|150.74|148.77|151.52|148.25|148|148.015|148.895|149.54|150.84||151.95|144.99|146.51|148.065|152.23|144.56|144.17|144.43|144.71|145.54|141.78|145.64|142.66|142.66|144.12|146.525||145.01|145.64|143.01|140.64|140.22|133.455|132.76|132.65|127.379|125.94|124.1|123.1|120.76|123.65|122.28|121.86|117.6|117.23|118.83|118.64|114.67|109.84|102.67|100.35|98.7|100.66|102.56|104.925|106.19|107.985|108.72|109.53|109.085|111.26|109.16|107.73|111.05|110.415|111.685|114.83||113.28|111.68|110.22|110.25|112.27|113|107.8|103.79|105.24|104.34|106.23|108.32|108.42|106.6|110.92|110.55|107.775|105.42|106.925|106.79|103.84|100.69|102.91|102.56|102.72|103.34|99.61|101.805||104.095|103.945|101.81|100.065|104.77|102.42|99.57|98.64|97.79|97.17|96.69|97.13|98.79|106.435|106.335|108.82|112.71|113.6|111.51|111.96|109.075|106.43|103|105.31||106.115|105.68|105.5|105.8|106.04|103.17|102.53|103.09|107||110.6424|111.18|111.245|110.85||107.82|107.0197|106.76|106.94|105.47|106.25
00536|16924|/equities/plug-power|R1000GROWTH||2.28||2.295|2.21|2.25|1.98|1.96|2.01|2.04|2.05|2.02|2.07|2.1|1.98|2.07|2.08|2.0699|2.2|2.62|2.54|2.19|2.01|2.14|2.24|2.27|2.27|2.18|2.19|2.42|2.37|2.25|2.065|2.14|2.13|2.12|2.13|2.03|2.11|2.2475|2.25|2.19|2.155|2.17|2.26|2.3|2.29|2.105|2.11|2.1|2.05|2.04|2.26|2.29|2.195|2|2.03|1.97|2|1.9|1.7773|1.725|1.78|1.8|1.87||1.99|2.02|2.07|2.125|2.26|2.25|2.23|2.21|2.29|2.35|2.26|2.15|2.19|2.195|2.01|2.07|2.135|2.29|2.25|2.25|2.27|2.528|2.56|2.47|2.51|2.53|2.47|2.57|2.53|2.61|2.58|3.225|3.335|3.34|3.23|3.14|2.95|2.72|2.67|2.71|2.62||2.53|2.35|2.4|2.63|2.51|2.46|2.53|2.47|2.56|2.66||2.72|2.75|2.84|2.96|3.17|2.985|3.0399|3.09|3.06|3.265|3.37|3.55|3.38|3.32|3.27|3.48||3.31|3.4|3.44|3.14|3.26|3.38|3.49|3.75|4.9|2.96|2.83|2.81|2.605|2.77|2.9|2.78|2.52|2.5397|2.37|2.605|2.44|2.4|2.6799|2.74|2.595|2.73|2.79|2.82|2.8|2.95|2.98|3.15|3.16|3.32|3.22|3.19|3.3988|3.24|3.3524|3.5||3.51|3.525|3.41|3.54|3.57|3.71|3.6|3.27|3.36|3.47|3.46|3.525|3.71|4.1|4.33|4.16|4.1|3.7975|4.02|3.89|3.895|3.63|3.63|3.08|3.27|3.53|3.74|3.885||4.01|4.29|4.35|4.32|4.69|4.43|4.29|4.59|4.54|4.45|4.83|5.14|4.84|3.86|3.815|3.6|3.525|4.03|3.82|3.07|2.68|2.545|2.99|3.3788||3.7982|3.94|4.2|4.305|4.42|4.56|4.47|4.53|4.8471||4.72|4.83|4.85|4.85||4.5987|4.48|4.6298|4.5581|4.78|4.99
00537|1130930|/equities/avantor-inc|R1000GROWTH||21.265||21.38|21.145|21.43|20.85|20.465|20.18|20.17|20.81|21.15|21.62|21.99|22.31|22.68|22.985|23.145|23.705|22.885|22.705|22.89|22.615|22.535|22.67|23.03|22.9|23.88|23.93|24.22|24.86|24.845|26.14|25.06|25.47|25.21|24.945|24.68|24.965|25.05|25.165|25.45|25.46|25.86|25.95|26.08|26.59|26.25|26.6|26.79|27.09|27.51|27.83|27.515|27.44|27.295|27.08|27.07|27.005|26.595|26.05|26.2|25.72|25.215|25.945||26.03|26.015|26.12|25.62|25.96|25.71|25.72|25.66|25.67|25.61|25.62|25.59|25.33|25.265|25.035|25.05|25|25.479|25.6|25.41|26.05|27.1|28|27.66|26.44|25.87|23.07|22.71|22.21|21.215|20.97|21.515|21.66|21.54|21.005|21.31|21.505|20.94|21.055|21.21|21.11||21.08|20.705|21.34|21.47|21.905|22.08|22.55|22.74|22.53|21.5685||21.83|21.75|22|22.23|22.79|23.46|23.98|24.04|24.4|24.615|24.445|24.295|24.13|23.699|23.615|24.175||24.32|24.77|25.02|24.95|25.07|25.03|25.12|25.48|25.165|24.83|25.025|24.79|24.89|24.99|24.925|24.85|24.46|24.7|24.41|24.53|24.44|25.5|25.985|25.86|24.59|24.35|24.7|24.68|24.79|25.315|25.495|26.03|25.695|26.11|25.99|25.97|25.705|25.405|25.1|25.57||25.85|25.62|25.65|26.16|26.11|26.02|25.85|25.64|25.565|25.47|25.45|25.62|25.56|25.785|25.85|25.73|25.7|25.23|25.14|25.125|24.845|24.8606|24.66|24.565|24.75|24.73|24.48|24.09||24.45|24.755|24.99|22.38|23.31|23.53|23.685|23.99|23.85|23.76|23.63|23.6|23.44|23.7|23.12|23.61|22.185|22.31|22.36|22.05|21.76|21.82|21.78|21.975||22.76|22.54|22.51|22.975|22.125|22.01|22.43|22.7|23.28||23.205|23.26|23.295|23.18||23.285|23.005|23.365|23.16|23.18|23.17
00538|1159534|/equities/carrier-global-corp|R1000GROWTH/R1000VALUE||78.05||77.5|78.51|78.955|77.08|76.52|75|74.6852|74.91|75.36|76.78|77.37|76.55|77.09|77.14|76.9|75.48|74.1075|73.6|73.85|73.79|74.75|74.98|75.895|73.83|75.9194|81.07|81.3|82.18|81.99|82.42|81.685|83.32|82.95|81.98|81.32|82.16|81.27|80.565|81.0625|80.97|80.81|80.5|80.785|81.48|80.5205|80.835|81.645|81.14|80.68|81.24|79.75|78|77.46|77.48|75.51|74.07|72.09|71.42|71.24|69.73|70|73.06||73.04|72.145|72.225|71.83|72.27|71.52|69.965|69.935|69.07|68.8|68.86|68.72|66.08|65.53|64.8|65|64.81|65.55|65.15|63.625|65.07|68.44|69.49|68.38|67.795|67.78|66.44|67.82|69.35|68.03|67.64|68.84|69.42|70.09|67.7|66.99|66.92|63.72|63.43|64.22|63.69||63.56|63.08|64.02|64.36|63.86|63.46|64.99|65.33|63.935|65.9||65.855|65.6|64.355|64.44|64.825|62.25|63.09|62.85|63.06|63.27|62.1|64|63.66|63.565|64.09|66||65.67|66.3678|65.86|66.499|66.36|65.74|66.02|66.15|65.3|65.91|66.32|65.34|64.51|64.69|64.27|62.89|61.67|62.5241|63.79|62.885|60.655|59.97|55.94|55.27|54.505|54.17|54.82|55.39|55.29|57.695|56.925|57.07|57.455|58.29|57.96|57.0235|57.83|57.55|57.62|58.58||58.23|57.99|57.75|57.95|59.91|60.54|58.86|58.5|57.79|57.76|58.44|59.02|58.18|57.9|60.87|59.68|58.78|57.23|57.55|56.53|55.77|55.63|55.13|54.351|54.57|54.22|54.09|53.721||55.79|56.0852|55.11|54.73|56.42|56.02|55.1|55.32|56.03|57.5|56.98|55.81|56.34|56.52|56.32|56.47|56.36|56.32|56.635|56.75|56.06|55.87|55.79|56.045||57.36|57.11|57.09|56.92|56.46|56.22|56.105|55.96|57.34||57.8494|58.02|57.98|57.765||57.53|56.95|57.53|57.41|57.48|58.58
00539|1008759|/equities/carvana|R1000GROWTH||262||256.73|260.82|268.3392|263.61|249.71|254|250.65|247.135|242.6971|245.24|249.3|250.5564|254.84|245.93|244.84|245|236.36|229.18|248.5|259.39|213.98|209.24|208.3|203.72|203.24|200.5|198.09|193.49|193.84|196.36|195.17|194.5737|194.17|194.75|193.18|193.49|191|183.41|182.84|179.93|177.61|178.4|175|172.83|171.37|173.45|173.87|176.2|176.33|171.6673|167.75|158.2999|153.56|144.44|141.53|133.89|135.39|138.4|142.9135|145.25|147.9506|149.85||152.33|156.7118|158.95|159.59|158.5|159.85|159.1704|157.618|156.7999|156.4667|156.18|152.87|147.31|146.49|136.66|138.15|134.8847|140.59|141.02|138.55|142.85|154|137.92|133.63|136.2284|136.45|131.88|128.1|130.6|135.26|136.1257|137.41|142.88|147.25|144.29|140.91|136.07|136.55|125.87|129.99|128.465||129.08|128.36|129.49|136.92|134.68|131.41|129.41|120.84|112.99|113.43||111.75|109.75|105.55|111.01|115|106.57|110.66|110.94|109.89|105.19|101.49|104|103.3|107.665|107.2697|111.01||112.79|116.65|118.43|117.71|120.92|118.932|123.44|123.51|124.62|122.93|120.06|121.22|116.4|124.27|129|124.2|122.3|91.12|83.63|88.48|84.51|77.53|77.98|77.53|72.99|72.07|73.25|73.39|71.3392|75.2|79.09|81.48|83.28|84.55|86.86|84.6|86.57|84.31|85.16|87.82||92.01|93.1|94.04|91.598|87.71|89.96|86.45|80.6|83.06|82.27|79.71|80.73|80.96|84.64|90.48|81.4714|81.07|81.26|84.59|83.7825|79.4|82.2013|83.3699|75.75|76.33|53.33|52.045|52.27||55.4875|57.89|54.78|53.4|57.58|53.84|52.56|48.9299|48.26|43.994|44.4398|44.16|46.69|45.5|45.057|42.77|43.2|47.16|49.22|50.2|45.43|43.17|42.31|43.2||46.73|46.7|47.28|48.74|49.03|48.37|47.47|47.9773|51.619||55.4597|56.5999|55.7395|55.9||60.4941|59.63|62.5899|61.61|55.87|52.68
00540|1158864|/equities/trane-technologies-plc|R1000GROWTH/R1000VALUE||418.87||419.87|419.83|422|418.2|418.2|414.31|414.78|413.3|407.73|415.05|421.78|416.64|416.86|413.74|396.22|402.82|390.71|380.33|377.47|374.14|383.74|391.65|396|394.96|394.7823|396.42|397.68|403.25|402.91|404.41|397.79|406.96|405.11|400.29|397.07|400.23|398|391.18|388.59|390.48|390.6|391.94|388.73|387.99|391.905|390.6|388.1|389.5299|387.71|382.49|379.5199|374.66|370.22|366.215|359.9|354.795|349.27|350.62|349.36|347|349.41|363.155||362.43|359.9|354.99|353.26|354.32|355.025|353.7|353.44|350.23|347.07|347.79|351.2|346.52|339.65|334.38|333|329.42|333.2599|326.84|318.77|325.97|342.94|351.41|336|334.35|333.34|332.79|343.79|345.44|337.18|334.22|339.13|345.72|346.655|347.33|346.08|347.2|341.1|337.12|335.7999|332.66||331.43|325.24|332.78|337.6313|333.95|335.25|336.45|339.35|335.17|343.92||345.46|336.77|331.55|334.57|333.63|325.38|325.23|323.54|324.81|323.6|325|331.66|327.65|326.53|326.895|337.99||338.09|336.66|336.37|336.17|334.25|328.97|332.95|334.1599|331.01|333.82|335.2792|333.42|329.14|327.47|326.5273|321|318|319.17|327.09|307.95|305.43|301.415|303.4|296.17|294.42|293.245|295.54|298.69|296.84|304.15|297.6299|299.43|300.28|305.99|306.98|305.59|306.13|303.14|298.95|299.91||300.77|301.88|301.655|300.75|304.3|305|298.77|295.575|294.84|293.22|294.465|288.82|288.29|283.99|288.81|289.51|287.74|289.23|289.79|286.7|283.945|286.945|285.48|286.59|285.185|283.25|277.4|277.06||275.97|274.25|273.675|270.28|275.2|275.49|274.455|276.33|272.95|275.43|278.81|272.07|257.73|259.085|254.965|253.165|253.54|255|253.56|253.29|249.89|247.83|246.46|246.72||247.76|247.47|246.29|244.65|243.2|241.91|241.09|239.28|243.82||244.835|245.27|244.89|244.535||244.78|243.63|243.18|242|240.52|241.4
00541|41236|/equities/ringcentral-inc|R1000GROWTH||38.31||39.27|38.88|39.13|37.09|35.5|35.69|36.0367|35.6499|36.65|38.15|38.29|37.04|38.65|40.98|38.91|38.02|36.625|36.76|37.21|36.44|35.8|34.59|34.255|34.44|34.28|34.225|34.36|34.417|34|32.98|33.05|32.97|32.88|32.75|31.85|30.83|30.175|31|31.52|31.43|31.56|31.75|32.02|31.57|31.085|30.78|30.96|30.79|30.8|30.96|30.815|30.93|30.89|29.88|28.67|28.42|27.95|28.88|29.58|29.58|31.91|33.64||34.5705|34.46|33.945|34.15|34.1|33.84|33.77|33.83|34.24|34.34|33.94|34.17|33.53|32.62|32.55|33.94|34.26|34.99|35.33|35.5799|38.27|35.235|35.46|35.24|35.34|35.66|34.43|33.12|33|33.22|32.9|33.42|32.94|32.48|31.7|31.17|29.34|28.185|28.13|28.26|28.6||28.66|29.59|29.46|28.65|28.23|27.485|27.98|28.46|28.17|27.81||28.25|28.88|28.795|31.395|34.97|34.29|34.63|34.675|35.68|34.92|35.06|34.84|34.82|34.89|34.77|35.21||34.795|35.41|36.46|36.785|37.59|37.06|37.98|38.35|37.69|36.73|35.89|35.52|35.11|30.61|31.09|31.28|30.62|30.865|30.98|31.29|30.95|30.09|30.81|30.82|29.93|29.59|30.29|30.46|31.135|31.825|32.175|33.01|32.92|34.17|33.03|32.945|33.825|33.57|33.17|34.855||35.3|35.1075|35.41|35.59|35.9999|36.91|36.16|35.93|35.64|35.27|36.43|36.88|36.935|36.76|36.625|35.35|32.49|32.77|33.77|33.965|33.585|33.46|32.62|31.8|31.25|32.14|32.9|31.045||32.2|32.95|32.79|31.92|34.56|34.25|33.5|33.625|33.675|33.54|33.87|34.2609|35.155|36.4499|36.22|35.68|36.35|36.63|36.519|36.275|34.53|33.94|33.33|33.26||33.94|33.74|33.45|32.96|32.67|31.66|31.52|31.915|33.65||35.13|35.26|35.07|34.85||34.72|34.05|34.66|35.1|34.1391|34.175
00542|16943|/equities/pool-corp|R1000GROWTH||380.87||385.34|386.07|395.5971|371.93|368.4|362.64|362.97|363.4799|378.81|365.82|358.29|373.84|378.39|378.4|376.59|373.595|369.47|367.225|368.86|366|366.72|366.46|372.54|379.88|380|354.11|357.36|371.935|372.96|372.01|373.23|373.64|368.69|368.83|365.635|366.16|368.41|363.46|374.585|371.91|375.5|377.21|383.0131|378.66|372.45|371.48|372.18|369.73|369.05|379|378.08|373.92|361.62|358.1988|347.51|346.18|348.54|351.28|346.47|345.44|345.11|352.1||354.865|355.705|353.6975|355.705|362.2555|358.82|351|351.75|349.1228|347.56|350.88|350.84|349.77|349.85|349.64|350.93|357.34|360.29|358.89|356.82|357.87|377.365|382.76|373.6|374.13|374.88|363.35|336.87|338.26|332.11|331.75|341.88|340.88|340|336.94|332.29|320.36|299.69|307.01|305.5|302||303.48|308.69|310.2128|312.29|311.08|314.06|320|340.84|338.16|337.41||343|343.985|343.6|346.29|361.3|346.15|343.43|344.66|357.03|358.93|358.28|364.69|364.04|359.32|357.34|366.1||367.69|367.54|374.98|371.5|370.96|369.99|382.42|383.89|378.52|378.62|377.26|373.455|370.12|377.12|371.24|371.31|368|367.29|368.32|372.555|377.61|380.225|378.72|379.16|368.89|365.64|369.355|375.99|374.74|385.12|380.54|385.66|389.82|402.45|400.76|398.25|401.96|394.795|396.95|403.61||410.6|415.05|414.34|418.32|419.995|420.98|411.245|405.67|402.355|400.305|407.64|409.01|408.25|417.48|422.73|415.5|410.77|409.34|408.56|405.61|401.49|393.33|391.45|391.25|388.585|406.74|390.79|386.04||390.6112|389.37|382.89|383.71|395.203|391.01|387.73|383.87|373.78|369.71|377.495|377.21|381.8|384.1|384.02|380.37|385.15|395.8|402.37|400.5|388.98|387.3|381.53|382.97||389.23|389.82|390.05|383.135|382.825|379.735|377.34|383.02|397.91||403.98|404.79|405.01|402.205||397.76|398.64|400|398.19|393.045|397.53
00543|16942|/equities/insulet-corp|R1000GROWTH||267.9041||272.56|269.14|267.335|264.57|267.43|267.05|265.265|263.93|264.71|267.58|276.57|276.06|279.4|275.52|245.17|248.55|242.11|240.78|236.74|231.97|232.4|234.035|236.86|238.7|238.52|238.72|237.24|239.09|236.87|231.7|232.8|234.03|234.18|236.43|232.4699|231.96|231.81|228.9|232.21|233.94|235.23|235.3399|233.435|238.4|239.65|240.8563|242.69|239.09|237.94|239.44|237.18|243.98|236.615|234.705|232.56|229.77|227.255|222|217.7156|221.61|219.5244|206.78||209.22|207.3|205.46|196.52|185.16|188.25|186.76|186.58|193.45|198.11|196.94|196.9|196.48|195.2483|191.66|187.8|200.27|196|197.8|194.06|197.02|198.095|197.12|195.54|194.75|198.23|197.55|198.44|199.48|197.25|198.59|202.54|205.26|205.66|204.13|209.35|205.4|197.97|198.68|201|198.03||199.335|202.2|208.9|207.46|208.21|207.77|207.72|206.5|204.395|199.5599||199.02|200.85|202.04|204.74|203.69|194.21|192.355|194.38|194.54|189.41|184.4|185.3|180.65|179.9799|177.5665|181.68||180.22|180.72|184.1|184.5|188.97|187.665|185.955|181.3|174.31|170.49|193.3|179.04|182.99|185.02|177.86|180.25|173.6|174.85|174.02|170.27|168.43|167.25|169.34|168.8199|166.75|167.1|169.24|173.74|174.82|178.42|178.49|180.01|177.6386|179.4825|170.18|165.97|167.27|166|166.98|171.775||172.213|169.25|167.07|165.8977|166.75|170.38|171.86|171.85|173.76|168.76|176.22|183.5|184.85|182.51|180.63|179.92|169.69|171.04|169.875|170.6128|164.73|167.035|169.485|185.07|194|198.545|192.92|192.89||193.99|192.07|191.56|192.8575|193.245|197.46|198.525|202.72|200.325|195|196.43|195.76|195.01|199.46|200.43|199.5676|204.99|206.64|206.99|214.825|205.63|204.58|200.99|201.285||211.7|207.78|206.715|209.2|203.065|201.41|201.46|207.27|217.46||219.7991|222.85|223.56|221.39||219.2455|219.31|215.8|216.12|210.42|208.265
00544|15375|/equities/alnylam-pharmaceuticals|R1000GROWTH||254.18||256.02|253.74|255.46|248.9|250.71|249.1|235.94|242.49|254.17|262.825|271.08|270.77|286.58|279.505|275.07|278.21|268.89|272.92|274.03|276|287.87|287.02|290.9425|293.74|301.045|299.17|297.505|295.385|298.94|304.39|301.87|289.67|285.72|286.02|282.45|273.225|274.6|268.55|270.94|272.49|276.5|277.94|277.84|276.07|278.24|275.1099|271.6594|275.74|275.39|279.85|277.585|274.5699|271.1648|265.52|266.8|263.65|257|255.48|253.44|255.24|255.155|263.095||273.24|287.5499|286|282.535|275|280|280.17|285|282.68|274.9|272.7|265.51|267.55|271.7345|274.88|270.53|271.82|269.55|266.66|265.97|274.93|271.005|239.745|238.105|237.02|240.31|242.98|240.24|238.53|240.64|240.91|242.07|246.97|260.9|260.62|263.73|262.82|257.97|256.24|255.4|252.48||249.67|250.11|246.06|249.31|252.87|249.33|242|231.64|166.76|158.27||157.32|165.47|163.02|161|161.7325|157.48|153.77|152.945|153.05|154.45|151.24|151.88|151.49|151.26|149.76|152.98||149.83|151|152.05|151.45|150.78|151.84|151.45|151.15|151.6266|152.67|151.81|153|155.49|155.11|152.82|155.41|153.85|151.95|148.05|148.49|146.065|145.79|147.486|150.27|147.9|146.92|146.47|147.49|148.44|150.37|151.8|154.02|154.955|159.34|157.96|154|154.38|151.27|152.27|154.21||154.5|155.28|153.43|152.625|147.1|150.68|148.64|149.69|151|150.09|149.585|151.465|150.02|152.5|152.88|150.6799|150.24|151.21|154.85|155.91|157.52|158.9|161.3092|159.04|163.01|164.02|155.39|150.06||150.93|153.27|164.63|166.5|171.57|171.86|170.25|172.55|173.33|172.73|174.48|176.35|179.8|181.66|181.5|184.455|188.69|191.72|190.37|189.98|186.27|189|188.86|192.05||196.49|196.8|199.24|199.38|197.09|191.38|193.33|197.26|196.01||197.02|198|196.75|194.89||191.8|182.87|187.01|190.95|189.03|189.92
00545|13978|/equities/entegris-inc.|R1000GROWTH||107.6||106.37|108.53|109.865|107.32|105.84|100.04|99.92|99.955|100.99|106.73|107.05|106.815|104.38|107.5|108.43|107.69|103.18|102.82|108.14|107.5|108.5|109.11|106.77|106.21|104.645|104.13|104.27|104.41|106.14|107.0529|105.58|111.8424|111.8|110.77|109.7044|110.6|110.99|111.525|113.9|112.75|113.59|113.52|114.19|117.44|117.88|113.54|113.12|112.59|114.08|117.19|113.7|113.24|110.475|111.66|111.23|111.1399|107.46|108.61|110.545|110.54|110.86|113.65||116.2|116.26|116.34|115.99|119.95|117.05|118.27|116.51|114.17|114.98|113.88|113.87|110.2508|109.09|106.0275|106.24|106.63|107.64|106.11|105.54|107|119.46|119.07|128.67|130.56|129.3|129.16|130.035|133.78|133.79|132.15|136.46|144.15|147.4|146.87|147.57|145.45|144.0879|141.9899|142.63|141.97||142.3|136.73|135.23|138.02|135.42|135|134.88|134.3|134.03|137.43||139.69|136.3|136.275|138.27|139.81|131.61|133.05|131.285|132.75|132.76|127.41|129.15|131.15|131.02|130.47|133.8||132.71|134.62|132.645|132.6|133.55|131.85|133.98|135.19|130.575|131.78|132.04|130.4|131.78|135.41|134.13|134.6|127.19|129.84|138.69|136.17|133.805|129.76|129.95|127.875|125.33|127.17|130.04|131.55|132.74|135.76|137.64|139.31|139.62|139.28|139.665|139.875|143.82|141.805|139.3999|141.93||141.46|141.64|143.02|142.95|141.39|143.485|137.73|134.56|139.02|138.73|139.97|141.345|142.61|139.96|146.91|146.33|140.29|139.32|141.89|139.52|135.06|133.025|133.825|134.39|135.9|137.76|134.35|136.6||140.1|136.225|134.6|125.19|128.564|127.07|125.08|120.46|119.8|120.18|119.74|119.235|120.98|122.77|123.11|122.39|126.49|125.61|123.51|122.6699|120.59|116.27|111.91|113.03||113.265|113.59|113.39|113.66|113.39|111.29|110.97|112.11|117.27||121.99|121.97|122.54|122.58||122|120.37|120.195|119.9|119.43|119.815
00546|17327|/equities/techne-corp|R1000GROWTH||75.87||76.19|75.13|75|72.4054|71.32|68.9156|67.49|67.49|72.465|75.8399|76.43|75.16|76.485|76.74|77.59|80.8|77.65|77.29|76.56|76.42|79.4595|71.01|70.42|69.14|70.05|70.28|70.645|70.9245|71.315|72.74|74.035|75.165|73.87|73.88|74.0718|74.37|74.78|74.36|75.74|77.42|78.38|79.93|80.02|80.12|79.06|78.09|79.27|79.12|79.99|80.9499|77.84|76.86|75.51|74.715|73.61|74.18|74.16|72.74|73.98|72.56|72.04|74.055||75|75.42|71.88|71.83|72.64|73.3696|73.5099|73.22|75.27|75.11|75.34|75.03|75.6|73.73|72.14|73.42|73.68|77.52|80.545|81.29|81.3|83.325|83.62|82.34|81|81.32|79.78|77.9313|78.17|77.88|76.6399|78.6|80.515|80.12|77.88|78.47|76.54|72.37|71.96|72.68|72.63||72.705|72.35|73.3737|72.61|72.425|73.1468|74.7799|75.49|75.28|75.245||75.24|75.985|77.02|77.66|78.99|77.3|77.62|78.47|79.9261|79.3|78.58|79.195|78.815|78.22|78.7|80.93||81.029|83.96|83.28|83.4|84.22|84.61|83.82|85.57|84.47|82.75|81.09|79.79|77.7|77.59|77.7199|77.98|76.31|76.68|64.78|66.63|64.36|63.31|63.945|64.585|63.39|62.96|62.43|64.81|65.29|67.46|68.52|70.825|70.17|71.27|68.86|68.36|68.87|68.88|68.98|70.82||70.765|69.79|69.485|71.75|72.455|72.775|71.95|72.405|72.87|72.84|72.39|74.6815|75.67|77.41|78.745|77.34|76.055|74.99|75.07|74.575|75.6|74.43|73.405|72.19|72.57|72.55|71.985|70.77||72.82|71.96|70.22|68.84|70.265|68.19|68.29|67.8|67.6|68.0065|67.78|69.45|72.715|74|73.09|73.75|72.23|73.41|72.65|72.61|70.7089|70.235|71.34|72.46||74.25|73.64|73.53|74.39|73.26|72.86|72.47|76.51|77.89||78.27|78.735|78.5|78.2||78.635|78.28|77.94|77.65|76.8|76.44
00547|24312|/equities/tyler-technologies-inc|R1000GROWTH/R1000VALUE||635.6478||637.525|635.4|625.86|610.75|605.72|602.3259|603.77|603.53|611.67|624.18|628|620.04|629.955|627.52|619.76|625|607|605.11|610.3499|616.26|616.6199|616.81|609.78|617.17|631.43|589.52|588.285|590.48|590.51|589.7|595.06|606.9275|601.51|597.42|590.47|597.98|596|586.1995|584.87|585|584.45|584.61|584.41|582.04|585.725|588.8088|585.605|585.03|579.69|586.11|583.01|591.18|590.49|584.6699|590.31|592.93|598.932|590.8033|590|586.42|587.14|587.765||592.225|592.45|581.88|581.855|575.27|576.32|581.37|581.24|584.58|585.745|584.24|582.3|584.89|581.8799|580.34|578.3418|580.405|578.94|579.56|575.76|575.86|572.225|574.79|580.595|588.04|593.5|572.8|525.565|533.46|531.07|528.88|533.81|531.57|528.95|527.71|525.5643|521.14|512.16|512.75|514.43|513.46||514.38|519.44|502.79|506.07|497.43|491.26|494.6|495.235|489.64|479.22||473.23|468.19|475.05|480.155|490.055|483.35|483.135|484.24|490.255|484.27|480.56|480.28|480.36|480.9|481.02|492.485||494.835|499.55|500.49|498.66|495|489.94|490.855|492.57|487.11|487.28|488.71|483.855|485.405|483.83|477.86|471.53|465.22|464.2|466.1|465.22|465.781|464.81|421.545|419.85|413.29|404.6|405.47|404.255|402.36|415.29|413.58|415.46|420.53|423.58|419.875|419.88|424.305|415.53|416.69|425.525||425.43|422.28|421.06|421.5|421.97|423.48|425.58|425.41|421.1|417.44|423.53|429.835|431.45|429.05|425.485|424.98|425.26|437.78|440.85|441.76|440.72|440.15|443.93|444.77|441|443.7|434.47|440.7||443.215|454.74|441.03|436.49|441.4|442.395|437.9|437.81|431.38|429.65|433.915|431.13|432|437|436.41|432.59|441.6|451.71|445.87|440.99|430.625|424.23|419.89|429.4||430.415|425.94|418.65|415.8|414.43|405.195|409.6299|411.145|414.76||420.98|419.37|416.98|418.435||416.3|412.88|416.44|420.02|419.06|411.05
00548|39159|/equities/broadridge-financial-solutions|R1000GROWTH/R1000VALUE||236.94||237.74|236.5|234.45|230.305|228.69|226.03|226.87|229.34|229.64|229.185|230|228.75|228.06|226.16|222.1534|225.29|218.49|211.45|212.62|212.53|215.55|215.24|216.11|217.55|217.79|218.44|218.41|219.3865|219.41|220.46|222.7999|224.32|222.525|222.8|219.25|220.82|217.42|215.89|216.15|215.17|215.82|215.5599|215.26|214.2899|212.09|211.43|211.36|210.71|209.2|210.57|212.695|213.27|214.22|212.24|211.69|212.94|214.48|211.595|210.99|212.63|212.365|212.905||213.43|213.21|212.915|211.2|211.32|211.1|211.705|211.48|210.53|210.16|210.13|210.8699|209.77|211.74|214.9872|216.085|219.52|220.7|223.81|215.09|216.03|215.34|216.86|216.765|214.46|213.24|211.85|206.125|206.31|205.39|206.43|209.3|209.55|211.68|208.8699|207|204.98|201.62|201.75|203.33|202.27||200.95|198.455|197.78|200.72|202.49|200.5|202.13|203.28|201.32|200.81||199.92|197.7|195.355|196.805|198.6999|197.6483|197.74|199.46|199.32|200.27|200.44|200.85|201.19|195.97|195.81|200.21||202.55|204.08|205.055|200.46|203.41|204.76|204.9|202.69|200.735|198.29|196.28|194.18|198.725|202|200.96|199.08|195.78|196.11|196.37|196.36|196.045|196.03|195.93|196.14|195.54|194.92|195.48|194.99|196.36|201.11|200.065|204.9|204.81|207.55|205.19|203.55|202.82|202.025|203.02|204.475||205.61|203.98|202.9299|203.785|206.15|206.595|204.265|202.36|201.2|200.31|203.12|204.95|204.94|203.7|205.64|205.932|204.79|205.28|205.62|203.93|204.12|202.56|201.29|202.42|201.93|200.06|196.76|197.67||199.23|198.6|196.945|195.75|199.56|199.8583|200|200.1232|199.245|201.035|202.27|203.34|209.24|210.24|208.52|209.605|208.48|207.78|207.42|206.89|205.01|203.18|204.8|202.785||202.66|202.51|202.02|200.28|200.04|198.28|199.59|199.74|204.96||206.79|207.29|204.51|202.675||200.17|196.89|198.48|198.46|196.78|193.75
00549|20164|/equities/charles-river-laboratories-intl|R1000GROWTH/R1000VALUE||201.2942||202.56|200.2|202.868|198.18|194.88|188.315|188.38|187.93|196|208.1|217.75|221.6|222.1|216.145|217.6|230.02|189.18|185.86|184.04|181.23|186.37|186.455|188|184.55|186.32|188.055|191.01|197.64|200.52|198.6|197.04|198.565|194.1354|194.735|196.25|189.45|189.5|189.5|194.35|193.9|194.82|194.88|198.98|201.67|199.26|200.9|205.01|207|208.03|213.61|211.96|208.09|205|198.94|195|194.14|193.29|190.775|191.66|192.75|192.43|198.58||200.22|202.38|202.84|204.28|206.3296|205.76|205.09|204.52|205.12|205|203.53|205.4|205.63|203.68|200.21|204.74|202.61|209.75|234.9|230.33|236.88|254.15|249.95|246.84|238.2|233.915|229.61|225.24|225.87|228.44|219.76|226.51|231.39|228.53|220.42|217.27|212.505|203.85|203.59|204.005|201.92||204.37|204.1|211.895|209.695|207.75|206.97|210.31|213.63|212.3|210.46||211.49|209.06|211.1|214.28|217.19|214.39|215.61|219.7285|222.77|216.505|210.25|210.06|211.69|212.305|212.87|218.64||217.89|220.29|222.11|223.5|223.18|225.29|230.83|238.22|233.17|229|230.9|238.91|236.88|238.23|235.89|238.38|233.85|237.62|232.18|233.28|230.86|237.31|244.56|242.91|232.665|230.34|233.72|234.4|235.92|244.41|246.567|250.72|251.31|258.56|257.52|256.125|264.705|261.55|267.83|273.315||272.19|269.95|267.29|273.57|274.765|274.62|269|266.61|266|261.58|264.86|267.2|268.215|267.6|275|271.54|269.1|262.12|264.81|265.795|259.69|260.04|253.6|250.98|250.185|251.99|241.28|243.94||248.67|245.97|245.41|224.865|227.67|224.61|220.59|220.81|221.18|219.8227|219.63|220.325|224.22|228.52|225.16|224.03|216.8|216.05|216.98|216.54|212.26|206.4|206.97|208.51||216.2281|215.58|215.34|230.08|227.47|226.69|224.97|231.295|237.21||238.4936|239.84|239.76|239.64||238.475|236|239.2|236|233.81|230.97
00550|41257|/equities/burlington-stor|R1000GROWTH/R1000VALUE||289||291.78|290.3163|298.885|288.98|274.05|272.295|274.17|274.04|271.02|279.51|274.08|263.95|266.37|266|264.26|265.8|253.24|248.76|250.71|258.165|259.15|256.135|255.43|256.415|259|256.76|254.91|256.59|262.68|261.66|259.465|259.03|253.88|253.41|249.73|252.96|252.76|263.19|267.6|262.705|262.94|263.4645|265.1|274.09|278.07|277.13|274.29|272|275.05|279.22|275.42|275.06|280.7099|278.485|275.97|268.35|264.365|264.91|268.99|268.52|264.94|268.15||269.53|282.49|278.59|280.085|276.3799|277.3|272.9699|274.22|267.02|267.54|265.26|267.58|259.73|263.44|258.48|256.4|252.47|254.705|251.62|246.84|251.33|263.84|263.12|258.1|253.795|251.995|252.71|252.65|255.44|254.995|245.98|249.362|255.11|255.59|252.5|255.795|252.73|244.37|243.45|241.42|237.21||236.77|235.705|241.44|242.74|240.06|241.405|245.43|244.72|240.14|241.2636||234.81|234.21|230.215|232.975|237|233.756|231.67|234.31|237.12|236.32|235.4|242.06|243.64|241.9699|201.1|203.07||202.11|188.46|191.01|192.63|194.08|195.07|196.695|197.99|197.58|196.24|192.4|191.84|188.46|191.44|189.06|190.395|185.66|181.78|184.37|185.43|187.11|179.615|183.15|181.85|180.81|182.62|182.105|183.32|185.235|192.63|196.12|199.19|197.58|200.775|202.38|203.1|214.25|221.29|225.715|232.34||232.69|230.68|229.11|231.57|227.12|230.0713|228.38|225.04|222.245|220.33|222.2482|221.82|220.54|218.98|223.6|227.495|213.675|212.36|208.85|208.95|206.99|206.78|209.98|206.785|203.44|202.3|196.605|196.85||198.61|197.76|198.31|195.44|200|201.11|200.39|197.18|195.405|194.85|198.185|197.37|197.22|197.73|199.94|198.82|197.205|196.4|200.56|196.98|197.31|197.765|197.67|193.4||197.975|196.6|198.61|197.69|194.89|192.53|191.14|193.5|197.18||198.3|198.04|196.88|197.24||193.77|192.97|194.685|187.14|184.69|189.99
00551|15311|/equities/abiomed|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00552|991169|/equities/coupa-software-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00553|1123146|/equities/lyft|R1000GROWTH||17.39||17.8699|17.9197|18.005|16.865|16.82|16.975|17|17.6|18.57|18.43|18.6|18.58|19.065|17.949|18.82|14.525|13.915|13.92|13.765|13.56|13.975|14.015|13.97|13.94|13.81|13.74|14.14|14.18|14.07|13.66|13.565|13.475|13.5|13.82|12.54|12.7|12.5|12.636|12.77|12.5|12.8598|12.83|12.88|13.39|13.79|13.675|13.39|12.75|12.66|12.79|12.66|12.31|11.765|11.52|12.07|11.97|11.5799|11.175|11.58|11.89|11.7|11.87||11.8|11.685|11.58|11.76|11.95|11.76|11.82|11.765|11.75|11.88|11.55|10.855|10.29|10.08|9.83|10.17|10.075|9.7999|11.166|10.72|11.1|12.16|12.38|12.24|12.44|12.57|13.3|12.47|12.76|12.56|12.535|12.9|13.27|13.535|13.34|13.6|13.95|13.61|13.57|13.56|13.47||13.625|14.04|14.16|14.21|13.49|13.62|13.9|13.745|13.79|13.935||14.21|14.29|14.51|15.65|15.96|15.08|15.63|16.81|17.29|15.59|15.94|15.94|16.09|16.0786|16.055|15.873||15.94|16.21|16.795|16.185|16.7305|17.11|17.32|17.68|17.35|17.49|17.37|17.89|18.4|17.43|17.65|17.73|16.875|16.44|16.4|16.48|16.45|16.26|16.8299|17.22|16.875|16.81|17.4501|18.75|18.585|19.34|19.465|19.55|18.59|18.78|18.25|18.2088|18.74|18.545|18.82|19.64||19.69|19.96|20.37|20.4|20.67|20.82|19.29|18.18|18.04|17.835|18.89|18.48|17.86|18.28|19.12|18.54|18.62|17.215|17.6284|16.53|15.97|16.42|17.37|16.34|16.43|16.95|16.7|17.91||19.29|19.425|16.77|12.21|13.16|13.37|12.8297|13.28|13.46|12.787|12.88|12.89|13.09|13.06|13.09|12.76|12.65|12.91|12.95|13.26|12.8132|12.99|12.72|12.8099||13.48|13.32|13.585|13.825|13.63|13.11|13.48|13.74|14.81||15.25|15.66|15.53|15.43||15.71|15.6|15.765|15.305|15.945|15.75
00554|943806|/equities/keysight-technologies|R1000GROWTH/R1000VALUE||171.45||172.41|173.067|175.39|171.05|170.522|168.4599|152.58|151.6|152.7899|157.7|160.63|164.32|166.28|165.52|165.355|162.34|155.39|155.79|152.66|151.19|154.8|156.805|157.72|156.46|154.685|155.62|157.51|159.34|161|158.81|159.76|162.4199|159.33|159.86|157.89|160.17|156.39|156.5|157.261|155.09|157.15|158.34|159.7|160.71|158.75|154.52|154.37|153.06|154.8|156.35|152.73|151.83|150.305|151.1523|149.6399|148.67|147.65|147.17|147.78|148.52|149.34|153.28||155|155.06|154.64|155.6|155.88|156.71|159.233|157.98|140.07|138.76|135.57|132.75|128.48|128.01|124.38|123.61|123.93|126.08|125.08|123.84|130.92|138.75|142.04|139.15|139.1588|138.98|137.88|140.595|141.9|140.68|141.36|146.13|148.28|149.67|145.54|143.9|140.76|137.69|137.97|140.37|137.48||136.91|137.68|137|138.473|136.685|136.44|137.61|138.61|137.33|137.24||137.67|137.32|137.52|138.339|138.79|136.62|136.86|136.46|136.41|137.01|137.12|139.87|139.78|139.935|141.02|144.95||145.25|148.84|151.34|154.78|161.08|157.76|157.12|156.08|151.874|151.24|152.03|151.11|151.25|151.77|150.93|149.78|147.215|147.735|150.87|150.46|149.42|147.56|147.66|148.435|146.76|147.77|149.87|152.96|153.31|157.05|159.12|160.32|158.295|160.2|159.49|157.59|159.82|156.29|154.41|156.11||157.85|156.19|154.15|155.24|154.78|155.16|150.73|149.975|151.36|150.92|152.65|153.27|153.13|154.02|158.265|158.31|158.12|157.06|158.5|157.4008|155.09|154.17|153.32|152.41|150.505|149.31|144.15|154.96||156.48|156.08|155.96|156.79|161.775|162.51|161.9|159.12|155.97|155.58|156.33|154.96|156.87|160.31|159.38|156.99|157.41|157.2399|155.84|155.8975|153.66|152.51|150.38|151.39||153.28|153.99|153.74|152.52|153.26|150.185|150.57|154.085|157.4||160.37|160.73|160.95|160.606||160.215|159.415|160.1969|159.72|158.89|159.92
00555|20322|/equities/factset-research-systems-inc|R1000GROWTH/R1000VALUE||493.81||492.59|496.02|495.63|491.22|486.57|483.68|485.485|489.65|494.77|499.87|494.07|486.995|484.54|481.66|481.59|481.48|469.455|461.96|459.69|458.69|464.39|465.33|460.06|460.02|463.63|467.98|466.99|470.15|474.06|474.83|474.285|475.365|463.09|457.66|459.185|458.545|457.43|455.61|462.3|459.51|458.46|458.21|460.57|460.68|461.61|465.54|469.18|471.5|470|475.25|450.38|457.59|457.8|446.14|440.34|439.08|441.655|429.62|430.53|431.6836|434.92|429.21||423.12|418.985|415.077|412.9|415.83|412.07|412.52|416.44|413|416.44|412.96|408.85|404.71|402.67|404.52|404.29|405.64|413.22|409.66|410.64|414.74|414.155|417.37|417.37|416.08|419.835|417.92|415.555|427.35|429.35|433.34|443.155|446.77|443.76|429.14|426.865|419.77|415.835|419.83|425|423.97||419.98|416.53|412.67|417.02|418.34|417.56|427.9|435.38|430|411.89||410.42|407.01|403.01|405.535|411.23|408.29|409.85|411.785|410.12|402.19|400.93|406|405.73|412.75|427.475|433.82||438.45|447.59|450.95|452.47|452.72|449.585|448.46|447.96|443.07|444.08|440.235|436.49|436.98|438.405|436.54|431.28|425.78|424.96|422.48|425.93|423.23|422.56|423.96|437.88|441.63|435.82|431.55|432.815|427.83|430.98|426.76|429.7|437.11|443.305|443.86|434.8464|440.625|440.11|441.22|452.95||455.22|447.71|446.69|447.86|450.64|479|488.64|486.09|482.305|478.645|483.505|486.73|484.49|477.37|470.9052|469.93|465.21|466.78|468.245|462.95|467.995|466.455|461.84|465.0205|464.26|460.79|457.24|458.43||465.67|466.72|468.015|466.76|477.74|477.65|482.26|483.91|480.2947|485.905|487.79|484.57|482.51|479.7|472.8|472.92|473.91|473.685|471.655|468.81|465.06|462.46|465.47|465.84||469.22|465.45|463.25|460.085|460.075|460|460.635|463.39|471.74||478.345|478.6|474.73|472.83||475|471.36|461.725|468.715|460.18|460.84
00556|24350|/equities/trex-co.-inc|R1000GROWTH||75.54||76.17|76.29|78.9|72.27|70.72|68.95|68.2|68.205|70.86|73.06|74.4|73.91|75.07|72.87|72.84|75.36|72.56|72.435|72.58|71.55|71.66|71.03|66.84|65.685|64.34|63.8679|63.31|64.78|64.79|64.81|66.5|66.115|65.55|65.348|64.46|65.71|65.445|66|66.99|68.45|68.31|68.05|67.72|69.35|67.63|69.73|70.6|70.64|71.04|71.305|70.35|68.44|67.15|66.45|64.45|64.15|63.94|63.47|62.585|61.725|61.95|64.02||64.84|64.59|64.82|65.81|68.09|67.78|65.97|65.57|65.27|64.9|64.495|64.3|62.62|61.68|61.19|61.86|62.49|62.7|78.18|76.65|78.12|85.14|86.56|84.82|84.25|83.73|80.12|79.852|80.62|82.15|82.7|86.345|85.38|85.92|82.79|82.11|78.83|74.99|74.18|72.33|71.14||71.87|73.5|75.05|75.44|75|75.29|77.19|79.87|84.05|84.885||84.2|84.19|85.67|86.9|87.43|81.57|81.86|81.6235|82.5675|83.5|84.63|86.84|86.525|86.63|86.59|88.84||88.83|88.82|88.36|87.99|88.87|89.55|91.98|92.02|88.59|89.68|90.81|93.96|92.45|93.61|93.995|93.87|90.35|91.91|90.775|91.5|91.48|89.79|91.34|90.575|89.03|88.72|89.82|89.81|90.045|92.7046|92.51|93.2|93.815|97.46|97.69|96.79|97.485|96.57|96.33|99.86||100.3342|99.435|100.61|100.77|100.07|100.75|98.685|96.48|95.73|95.905|96.81|97.06|96.27|94.3|97.65|96.69|95.93|97.25|96.94|94.695|92.93|94.14|101.91|95.445|94.53|93.73|91.34|90.89||91.97|90.93|91.23|90.955|93.17|91.89|91.37|92.25|83.595|85.96|87.36|87|83.9|83.51|83.495|81.79|81.42|82.67|83.705|84.12|82.33|81.29|80.44|81.545||83.635|82.55|81.36|79.62|79.37|77.675|77.975|79.05|83.08||84.055|84.205|84.36|84.11||83.83|83.35|84.675|81.02|81.07|81.12
00557|955554|/equities/transunion|R1000GROWTH/R1000VALUE||101.8||101.93|101.675|103.49|99.93|99.375|97.2193|97.4|97.255|99.64|103.28|105.05|105.94|108.12|107.35|106.62|104.78|101.0799|101.275|102.38|103.31|103.5555|102.98|104.95|107.61|109.99|113.17|107.2|108.335|107.89|107.96|107.99|108.34|107.06|106.35|108.56|107.025|107.41|105.82|107.455|106.68|106.02|104.88|104.83|105.25|105.81|106.33|106.16|106.67|105.38|106.49|102.38|102.005|101.43|100.97|98.305|96.719|96.99|97.235|96.2025|96.2|95.49|97.32||96.98|97.28|96.31|97.7|99|97.64|95.625|94.22|94.49|94.08|93.8|94.67|91.71|89.16|85.78|86.63|86.55|86.37|85.81|86.18|86.53|91.45|91.71|89.99|87.97|87.36|85.18|80.15|80.34|80.03|78.24|81.265|81.16|82.91|81.28|80.75|79.15|77.3037|76.58|76.94|76.395||75.88|73.97|74.86|75.63|74.56|74.575|76.08|75.71|74.005|74.29||71.895|71.99|73.29|76.18|76.95|73.16|72.6|73.07|73.93|73.275|72.38|72.1|72.85|73.43|73.86|76.9||76.43|77.715|77.62|78.555|79.56|79.24|80.125|80.98|79.89|79.35|79.145|78.36|78.465|80.135|79.89|77.65|75.23|75.93|76.62|76.03|75.44|76.395|70.02|69.69|67.93|67.36|69.58|70.38|71.77|74.49|75.25|77.03|77.815|79.73|79.065|78.16|79.3|78.89|78.54|81.3||80.62|79.475|79.5|80.19|80.66|81.65|79.97|78.62|79.21|78.8|79.455|81.205|81.16|80.04|80.99|79.93|79.11|78.895|79.1|79.18|78.25|77.08|77.34|77.74|77.57|76.49|74.6|74.99||76.31|78.99|77.57|75.82|71.04|69.5535|69.81|69.87|68.065|68.8|69.72|70.73|70.97|70.1475|70.68|69.875|70.58|71.29|70.89|70.34|69.28|69.51|69.33|70.09||68.63|67.72|67.69|67.16|67.59|65.26|64.61|65.585|68.465||69.9779|69.42|69.92|69.28||68.72|68.16|68.75|69.69|69.35|70.98
00558|16631|/equities/marketaxess-holdi|R1000GROWTH||262.14||266.21|264.63|265.12|263.915|267.24|267.87|268.12|267.8599|265.27|269.01|273.9|275.17|277.84|276.7|274.7017|284.23|281.155|290.69|291.065|292.855|296.68|294.88|291.22|291.715|292.077|290.22|291.8|288.84|293.425|292.7|293.09|289.97|285.64|280.78|276.93|276.72|279.55|275.94|276.275|274.57|257.29|257.6|257.705|257.62|256.95|260.72|260.96|259.04|259.66|263.455|264.1|259.18|259.1|258.22|256.855|256.3|259.86|261.465|263.85|260.22|242.5899|241.73||248.315|247.54|238.58|236.76|238.42|237.855|235.595|232.85|235.52|237.31|235.96|242.955|242.145|242.009|237.57|236.98|235.22|236.72|238.86|231.04|237.6899|224.745|227.62|225.95|226.88|225.87|226.99|222.9425|224.91|223.32|222.05|226.77|225.29|222.77|219.8|216.41|215.14|207.05|205.26|204.96|205.95||202.59|196.61|200.7125|202.81|200.22|196.5|196.175|199.5|198.77|201.69||199.88|202.27|200.32|201.21|204.7|197.005|200.5|205.49|206.85|202.16|203.41|201.1|199.75|202.26|204.615|215.78||217.32|219.04|221|218.08|217.21|217.71|218.96|217.46|207.75|212.7625|206.62|205.73|202.89|210.3|207.95|211.46|209.25|209.8801|203.365|205.21|203.88|204.08|205.23|206.215|206.595|207.115|204.66|205.18|206.5199|213.67|216.55|222.375|226.55|228.095|229.5072|225.72|226.405|215.831|217.41|219.6||221.88|217.9464|220.89|224.78|222.85|224.52|218.74|221.46|222.02|220.705|227.01|226.87|227.31|225.4|215.4024|212.41|213.44|214.65|218.815|222.82|214.355|215.26|215|215.61|215.8|216.89|215.39|217.37||221.505|222.27|222.9|224.55|228.31|226.605|229.86|227.45|221.64|225.14|225.3|226.545|280.9|278.14|279.33|277.28|276.57|278.42|272.625|267.94|266.54|265.13|267|269.375||272.97|272.99|273.145|276.9752|279.36|281.18|277.67|285.82|291.7||297.97|297.345|296.115|292.01||289.38|286.17|286.64|283.715|285.86|282.56
00559|16040|/equities/exact-sciences-co|R1000GROWTH/R1000VALUE||62.28||61.95|61.215|55.38|54.26|54.06|54.39|54.55|50|50.955|51.69|52.32|51|51.95|53.94|56.01|56.3595|72.83|72.62|70.16|70.64|71.745|70.05|70.45|70.815|71.49|71.43|71.36|71.6125|71.99|70.65|71.5|71.1899|71.46|70.985|69.53|70.39|70.12|69.4145|68.41|67.785|67.74|68.4688|68.17|68|68.6|68.68|70.3936|71.14|70.8|71.9499|70.82|69.49|69.75|68.13|67.9798|65.51|59.16|59.99|61|62.24|59.62|62.45||63.92|62.85|62.94|60.4051|60.055|60.67|60.3865|60.59|59.5|59.48|59.51|58.91|59.16|59.39|57.66|58.3|58.49|57.64|57.49|57.34|57.615|58.18|47.25|47.3|45.88|49.36|49.44|49.8|50.08|48.47|48.92|49.97|50.26|49.88|47.85|46.945|46.9|45.72|45.53|45.87|44.71||43.83|43.25|43.88|44.405|45.775|45.09|41.92|44.7051|45.9199|44.05||42.54|42.7|42.97|42.95|44.27|43.188|43.2077|44.01|45.88|46.2|44.57|47.19|46.2393|46.36|46.77|50.2388||54|54.62|54.0807|54.79|51.92|51.95|53.56|55.14|56.79|55.77|55.4|55.38|62.265|63.79|63.88|63.99|61.1802|61.05|59.86|60.33|60.31|62.5|64.28|65|63.23|63.48|64.92|66.7399|66.05|71.85|73.095|73.09|73.81|74.44|71.935|70.72|73.5777|73.87|79.62|70.5||71.62|66.93|65.43|64.46|62.37|65.22|63.15|62.225|59.4899|59.495|61.5|61.59|61.36|61.42|63.72|61.62|59.79|59.28|59.81|60.56|58.18|57.415|57.98|58.4899|60.11|63.74|63.37|62.79||61.925|62.99|62.14|60.04|62.11|61.5|61.6305|64.3|64.64|63.12|64.47|66.64|67.06|66.42|66.9|65.7|64.97|66.52|67.15|68.22|66.33|65.51|65.35|66.415||70.25|70.55|70.48|70.24|70.74|73.665|71.85|72.36|76.6||76.18|76.82|77.42|76.115||74.73|71.64|76.8|71|66.82|68.15
00560|20937|/equities/vail-resorts-inc|R1000GROWTH||182.5||184.68|186.6|191.19|186.39|182.1|177.06|175.2847|177.7789|178.45|181.0224|182.905|183.61|183.83|178.23|179.9|180.14|168.1|167.28|167.42|169.51|170.56|170.86|171.87|169.36|170.0299|171.125|171.08|173.37|173.675|173.72|172.67|176.1|173.7|173|172|172.2508|171.93|174.24|176.58|174.36|177.07|177.11|180.826|182.5|188.25|189.315|190.92|187.81|188|187.84|184.98|186.62|182.47|180.775|178.26|179.335|181.365|185.47|187.6799|188.0906|188.681|185.745||183.0499|184.77|179.9307|180.02|180.9055|180.23|177.07|177.63|178.946|179.76|179.36|179.435|174.895|170.9|172.81|172.19|172.17|172.27|172.99|172.4625|174.89|183.92|184.71|185.16|185.44|185.09|184.09|182.01|182.33|182.23|181.13|184.76|185.7|183.58|182.26|180.54|178.85|174.98|175.57|176.24|174.52||175.03|176.47|181|181.11|179.05|179.15|179.75|182.53|181.88|180.01||179.2882|179.11|180.95|181.87|183.2612|181.982|181.2051|175.5|195|193.74|196.31|195.92|189.9801|186.8516|190.13|195.04||192.9624|197.16|200.23|201.93|204.72|204.92|204.47|205.26|206.3799|203.43|199|196.715|196.77|199.38|199.03|196.92|194.53|194.43|194.695|200.45|203.16|201.4689|206.16|206.55|204.55|212.54|219.84|225.445|226.78|229.93|228.855|233.565|232.03|232.675|230.96|229.23|230.95|227.76|221.75|223.36||224.12|220.269|221.73|221.31|225.14|227.6999|228.59|226.84|225.15|223.03|221.84|230.6|229.44|228.9|225.79|229.34|235.81|221.91|229.46|230.92|231.51|230.505|230.38|234.22|236.635|236.92|230.67|228.63||228.125|229.26|224.21|224.13|228.72|224.56|223.16|223.12|223.515|221.465|224.465|222.59|224.2421|223.35|227.75|228.12|228.37|227.66|226.29|226.98|223.64|222.553|214.11|215.54||217.48|215.58|214.79|213.02|213.81|213.55|210.5|209.81|213.31||218.35|218.36|220.3625|222.32||223.1|223.74|228.62|232.135|231.92|229.69
00561|985558|/equities/twilio-inc-a|R1000GROWTH/R1000VALUE||104.87||105.18|105.92|108.44|104.74|102.49|98.79|96.35|97.6114|98|101|100.07|98.49|96.04|92.525|92.53|91.19|89.22|88.9599|85.59|83.3|71.8599|71.48|71.65|71.89|71.88|70.66|70.89|71.4|71.5|70.57|70.55|71.1899|71.04|71.02|70.13|69.21|69.19|70.2973|67.55|66.79|66.54|65.59|65.64|64.755|64.27|63.4|63.76|64|63.48|62.83|61.42|60.8099|60.555|60.2593|59.8|58.97|59.22|59.54|62.07|61.395|61.6255|64.3||62.91|62.97|62.33|62.12|61.32|60.88|59.87|60.87|62.33|62.2399|61.24|61.03|61.78|61.51|60.9|61.105|60.79|61.18|61.1|60.84|63.25|59.68|60.22|59.8968|59.63|59.03|58.46|59.48|60.66|58.86|58.83|59.81|60.11|60|58.98|58.0499|57.46|56.6|57.4|57.54|57.46||57.82|57.79|57.097|56.84|56.32|55.63|55.66|55.3|54.87|53.49||53.82|54.34|54.58|57.02|58.4|58.05|58.12|57.47|57.8796|57.393|57.6|58.6511|58.25|57.91|58.84|59.48||59.58|60.51|61.3799|60.71|62.01|62.315|62.08|63.25|62.895|62.28|60.22|60.24|60.54|63.91|63.54|62.75|61.89|62.17|61.33|62.17|61.25|60.045|61.12|60.48|58.89|58.81|59.6|60.15|59.5|61.21|61.21|62.49|61.95|62.225|61.36|60.62|62.26|61.24|61.6|63.4||61.47|61.6044|62.66|62.83|61.84|62.68|62.255|61.89|61.18|61.03|62.77|63.26|62.85|63.02|63.09|61.355|58.58|59.2|60.3613|60.49|60.85|60.47|58.18|59.16|58.31|57.577|56.6|58.4999||61.06|64.89|72.43|70.27|72.84|72.59|71.14|70.05|69.43|70.55|71.055|71.99|72.44|74.56|74.59|73.45|73.27|74.87|74.84|76.03|73.67|73.4|72.04|73.1||75.37|71.89|73.49|74.03|74.4698|69.4999|69.2|70.38|74.7||77.56|77.7814|77.74|77.27||76.74|76.43|77.73|78.16|76.9472|76.66
00562|1152338|/equities/10x-genomics-inc|R1000GROWTH||15.9||15.72|15.09|15.67|14.565|13.51|13.8|13.575|13.46|14.07|15.02|15.89|16.34|16.58|16.14|16.97|18.21|17.36|17.02|16.49|17.09|16.89|16.1492|16.09|15.74|15.6|15.3|15.51|15.655|15.505|15.79|16.3603|16.7752|16.4105|16.65|15.94|20.825|20.92|19.87|20.3|20.25|21.47|22.55|22.89|23.065|22.5|22.9|23.16|22.78|23.535|24.38|23.52|22.08|22.46|23.585|22.99|22.12|21.89|22.36|23.35|23.65|23.615|24.76||23.67|23.2036|22.64|22.845|23.63|23.66|23.23|23.2|23.09|22.86|22.91|22.805|21.65|21.61|21|21.9|19.6|19.47|19.27|18.5|19.48|20.97|21.59|20.99|20.93|20.8|20.95|19.55|19.41|18.14|16.89|19.15|20.14|20.02|17.66|17.815|17.23|16.98|18.4544|18.75|19.03||19.1|19.3175|19.718|20.36|19.92|19.865|19.86|20.135|20.18|20.01||20.36|20.6|20.295|21.37|22.7408|21.97|22.275|22.35|22.72|22.34|22.06|22.99|22.86|22.45|22.38|22.9||23.045|23.93|24.75|24.85|25.55|25.65|26.18|27.49|28.25|27.99|27.4|26.875|25.865|27.485|28.25|27.9219|27.58|27.49|29.37|29.01|27.9394|27.14|27.96|29|28.35|29.45|29.25|31.1399|32.1825|34.67|36.15|36.46|36.105|37.735|36.96|36.51|37.31|36.37|36.24|37.86||38.49|36.93|36.92|36.58|38.09|39.3|37.88|37.53|36.8|37.335|38.6|39.7|40.3|40.84|42.85|42.33|44.21|44.43|45.6|46.86|48.42|47.8992|48|45.645|45.74|47.145|47.265|48.34||51.2199|49.69|48.5|47.25|50.49|49.98|48.54|46.56|46.2|43.77|44.095|43.73|43.54|45.3641|45.44|44.05|42.66|43.33|44.23|44.53|42.41|42.54|43.24|46||48.7|49.03|50.84|52.885|54.725|51.95|51.96|53.58|55.96||57.78|57.75|57.42|57.57||57.4256|57.045|57.9|57.24|54.34|55.31
00563|15703|/equities/cognex-corp|R1000GROWTH||40.59||40.8|41.398|41.92|40.7|39.5|39.24|39.31|39.965|40.49|41.6|42.34|42.94|43.18|43.0999|43.3|42.84|40.69|41.22|40.67|44.165|40.89|40.695|39.57|39.4|39.025|39.36|39.55|40.59|41.11|40.51|40.6|40.56|40.25|39.71|38.7|39.73|39.89|39.73|39.87|39.715|40.18|40.435|40.55|41.07|40.42|39.6609|40.21|40.14|39.86|40.11|39.37|39.535|38.91|38.88|38.825|38.51|38.31|38.72|39.35|39.12|38.98|40.24||40.8|40.305|39.38|39.52|40.23|39.895|40.09|40.08|39.78|39.6|39.94|39.93|39.38|39.5|39.08|39.06|39.07|39.17|38.5|37.78|38.6199|46.5|50.34|50.78|50.13|50.2|50.175|51.25|51.43|50.52|50.575|51.78|52.975|53.13|52|52.05|51.18|49.855|48.74|48.19|47.49||47.6|47.22|47.065|47.35|46.83|46.65|46.9|47.95|48.03|47.62||46.9|47|45.89|46.37|45.88|43.78|43.915|44.13|43.96|43.63|44.75|45.68|45.8|46.305|46.73|47.97||48.0797|48.6|48.685|48.74|48.53|48|47.59|47.71|47.66|47.59|47.15|46.535|46.36|46.2|44.57|44.83|44.47|42.13|42.1|41.81|40.94|39.875|40.71|39.93|39.35|39.07|39.18|39.93|39.93|40.75|40.9099|41.49|41.98|42.375|41.08|40.78|41.51|41.05|41.45|42.6||42.77|42.56|42.18|42.009|42.23|42.15|41.49|41.42|41.05|41.0694|42.1|41.67|41.35|41.5|41.515|41.425|41.11|40.275|40.33|40.34|39.57|38.2901|39.07|39.545|41.17|41.03|39.77|39.45||38.36|40.82|36.21|36.41|37.48|37.12|36.51|36.16|35.77|36.4|36.96|36.7|37.31|38.1|37.98|38.13|38.87|39.11|39.12|38.545|38.39|38.14|37.775|38.23||39.715|39.38|39.309|38.865|39.01|38.49|38.49|39.98|41.34||42.59|42.59|42.82|42.6575||42.53|42.03|42.275|42.309|42.04|42.39
00564|17055|/equities/repligen-corp|R1000GROWTH/R1000VALUE||150.79||150.695|147.05|148.025|145.205|142.11|139.2|128.98|126.25|141.17|149.88|154.32|154.48|141.83|143.27|146.3499|150.78|146.03|140.74|138.7866|137.4954|139.25|138.955|138.2374|137.575|138.63|143.86|150.15|149.47|147.47|154.11|143.3775|147.35|143.44|140.89|135.63|137.745|137|138.35|142.89|143.4|146.06|149.37|149.12|148.3|149.91|143.46|145|144.05|145.475|150.84|143.48|142.86|142|142.98|144.81|146.75|147.02|148.48|150.72|146.24|145.83|151||152.92|152.35|148.21|146.41|148.02|150.4|153.48|153.815|154.17|156.89|166.73|165.495|165.78|166.25|165.75|166.85|166.97|168.22|167.8|163.27|162.71|172.65|170.69|161.53|141.02|143.775|137.98|135.92|140.26|129.68|127.51|137.51|136.38|135.04|128.87|129.16|128.67|121.97|120.979|122.75|121.81||123.79|124.91|127.65|128.4574|127.84|129.23|123.64|129.11|125.4|121.385||125.29|129.86|126.41|138.26|144.44|142.89|144.74|148.09|154.02|153.54|150.915|153.11|151.38|150.65|155.295|159.56||159.795|166.46|169.08|171.75|174.36|172.11|175.99|176.94|173.35|169.62|167.43|166.38|168.3|169.215|168.68|172|166.71|164.15|168.28|168.96|168.455|168.105|173.48|174.3|159.7|159.41|159.35|169.2089|166.21|174.73|174.615|176.875|177.925|182.21|175.83|178.18|180.1|179.81|180.72|184.98||187.25|186.7|186.81|198|200.03|200.23|199.35|198.795|194.5|194.46|194.98|196.55|194.225|196.3|203.13|199.8|196.63|195.375|199|196.34|198.585|196.11|194.975|195.99|199.305|200.245|202.315|207.87||211.13|209.95|206.28|202.285|207.155|208|208.16|203.945|201.97|197.31|196.54|192.83|194.84|197.05|192.62|204|186.325|189.708|187.46|184.86|178.81|174.67|171.99|174.27||180.545|178.83|178.25|181.685|177.14|175.21|174.77|176.315|184.44||187.315|188.31|186.025|185.6||186.16|184.99|185.295|182.78|182.915|185.73
00565|1142207|/equities/dynatrace-holdings-llc|R1000GROWTH/R1000VALUE||56.37||55.95|55.645|56.23|55.82|52.71|51.92|52.25|52.58|53.89|54.42|54.27|54.4|53.86|54.55|57.39|57|55.03|54.92|54.58|54.97|55.72|55.22|54.505|54.825|54.17|53.71|54.29|55.245|55.1|54.24|53.86|54.67|55.49|55.25|54.83|54.01|53.78|54.7|53.85|52.96|52.645|53.66|53.56|53.35|52.87|52.59|52.82|52.15|52.04|52.69|52.5|52.3|51.9|51.4|51.2|50.72|51.17|51.45|50.35|49.765|49.77|50.95||50.67|50.64|49.935|50.18|50.68|50.8116|51.28|50.54|50.45|50.1|49.625|49.26|47.91|47.84|48.15|48|47.74|47.32|41.65|41.325|41.645|44.15|45.17|44.83|45.01|44.4298|44.54|43.9189|44.84|44.36|44.15|43.66|43.66|44.69|44.56|44.26|44.27|43.28|45.26|45.46|45.07||45.79|45.74|45.15|44.99|44.701|44.07|43.97|44.47|44.42|43.865||45.24|46.075|46.79|47.01|47.87|46.82|46.75|47.01|47.39|47.4|46.37|46.55|45.89|46.12|46.33|46.8899||47.71|48.22|48.38|48.425|48.41|49.015|49.75|49.67|46.46|46.725|46.79|46.61|46.6|47.38|47.27|46.46|46|46.38|46.48|47.38|47.65|46.82|46.82|46.83|45.84|46.14|46.7499|45.23|44.8395|46.24|47.15|48.06|47.69|47.73|47.43|46.52|47.12|45.77|45.5|46.29||46.86|46.65|46.64|46.48|46.69|47.4|46.87|46.895|46.46|46.73|46.92|47.09|47.26|46.9155|47.22|47.38|48.02|48.5|49.4|49.49|49.8|49.73|50.0999|50.78|50.43|50.91|49.98|50.85||52.74|53.04|53.2|52.49|53.52|57.335|57.12|61|60.76|61.41|61.325|58.53|58.61|59.96|59.84|58.5|59.01|59.3812|58.5|59.18|57.94|57.11|55.68|56.82||56.9|56.36|54.98|54.07|53.77|52.48|51.94|52.2975|54.11||55.41|55.6|56.11|55.89||55.67|55.28|54.86|56.1799|55.57|54.89
00566|41254|/equities/apollo-globl-man|R1000GROWTH||176.4||176.57|175.909|176.75|169.58|165.95|168.09|169.145|165.11|163.85|166.66|165.91|166.44|168.67|162.15|162.24|166.72|151.84|142.11|144.43|146.22|147.04|146.19|145.2|144.93|146.7|144.98|144.44|145.87|145.8791|146.825|143.045|142.58|141.63|140.3|140.355|138.07|136.22|135.42|136.26|133.46|135.29|133.05|125.53|126.31|125.78|126.425|126.07|126.93|125.285|122.33|119.43|118.41|117.36|115.67|112.46|108.99|108.345|108.94|111.215|110.09|111.61|114.745||116.22|114.7092|114.65|114.175|112.795|111.72|109.9899|109.985|111.965|112.01|111.49|111.39|106.68|105.3487|104.48|104.91|105.62|107.54|106.16|101.71|111.85|122.91|126.45|124.38|123.34|123.7399|124.33|125.06|125.31|124.295|121.95|122.6013|123.38|124.01|122.54|122.76|121.23|119.39|117.88|119.01|120.14||120.8|120.18|119.33|119.303|118.53|118.17|119|119.55|118.21|118.565||117.64|116.97|116.3|118.78|119.69|118.51|118.93|114.11|119.3|116.32|117.02|117.19|119.5499|116.82|114.79|117.21||115.89|115|115.535|114.9|113.92|113.65|115.2|115.48|110.94|112.6|112.93|113.78|113.36|113.7545|111.69|113.25|113.15|110.07|111.28|113.31|112.51|112.9799|114.33|114.05|111.715|108.78|108.37|108.64|108.3325|112.34|112.675|114.33|115.515|117.15|116.45|114.845|115.45|112.91|111.94|113.06||113.4249|115|114.72|113.85|114.5801|116.55|112.7|111.46|111.7492|110.99|110.395|111.63|110.37|108.9|111.11|111.22|110.88|111.62|112.19|113.62|112.22|112.47|111.19|112.375|112.47|112.42|110.1125|112||115.03|114.29|113.08|111.15|111.725|110.23|108.9599|106.525|104.84|103.41|103.81|101.66|102.21|101.9|101.33|100.5|100.05|98.795|97.5|99.63|98.94|96.92|96.58|95.47||96.2658|97.27|97.16|95.76|96.29|95.45|96.41|92.62|92.58||94.64|94.605|93.57|93.17||92.3|92.39|94.67|96.23|94.96|94.68
00567|16812|/equities/on-semiconductor|R1000GROWTH/R1000VALUE||72.53||71.33|73.43|73.49|69.715|69.12|67.36|67.22|66.58|66.83|69.18|69.8094|71.3|71.01|71.42|73.4634|73.3|70.615|71.36|72.5|73.44|76.06|75.199|75.2|72.98|70.14|69.68|67.0592|68.35|70.57|71.3|71.205|74.18|72.968|71.64|70.39|71.19|71.14|71.25|72.68|71.46|72.56|73.115|73.54|75.88|73.91|70.53|72.32|70.78|71.44|74.99|73.36|72.3|71.46|72.17|70.1|70.73|68.3499|70.24|71.2795|71.9|72.16|76.41||78.47|78.61|76.18|76.68|76.25|76.45|77|77.94|77.0821|77.77|76.4753|76.62|73.235|73.34|71.66|71.89|72.48|71.21|70.72|71.92|69.85|76.9|79.4499|78.19|80.08|70.78|70.72|73.69|75.39|77.56|75.37|77.95|78.01|78.76|77.91|78.31|76.99|76.72|74.575|75.15|74.67||74.6|72.96|69.87|69.38|68.39|68.63|68.54|69.38|69.09|69.675||71.4505|71.93|73.96|76.7|77.22|74.44|73.99|72.56|74.25|74.6|73.45|74.49|73.2|72.47|72.52|75.34||73.23|76.73|77.2|73.35|74.795|73.86|74.65|74.84|74.14|73.06|71.78|71.84|70.74|72.44|70.99|72.26|70.85|71.92|72.75|71.44|68.96|67.32|67.45|61.98|61.31|62.51|63.77|65.87|65.5|67.95|69.38|70.77|70.02|71.98|70.36|69.6699|72.54|71.51|72|74.89||76.08|75.77|74.16|74.5499|75.74|77.41|76.05|74.56|75.72|76.2799|79.69|82.33|82.65|81.6|83.64|85.16|79.39|79.27|81.95|82.33|79.08|77.21|79.81|78.305|78.38|79.59|77.71|77.95||81.215|82.6|81.82|79.66|83.43|81.59|80.93|77.48|77.37|78.75|71.14|71.95|73.06|73.6|73.02|73.6|75.96|77.47|77.07|76.62|74.48|74.56|72.4|74.8317||75.33|75.9|76.35|77.89|78.72|77.09|77.985|79.7757|83.72||85.14|85.5|86.1|85.975||84.47|84.05|84.96|85|85.24|86.7673
00568|1008761|/equities/floor-decor-holdings|R1000GROWTH||115.59||115.78|117.6858|122.9|112.08|107.47|104.9|102.19|103.915|103.38|104.1099|103.95|105.15|105.38|101.93|104.96|102.36|109.58|109.895|105.44|109.1599|101|101.56|104.21|105.043|105.63|104.47|105.36|110.28|110.51|113.125|114.34|116.01|113.1|114.155|113.8|116.09|117.04|112.29|119.53|121.14|121.12|124.45|124.68|123.79|121.35|120.73|121.24|120.78|121.08|120.85|121.19|119.28|117.21|114.195|109.84|107.14|107.14|108.1|108.51|108.9415|106.99|113.39||112.85|112.62|111.645|111.635|112.62|112.28|109.035|108.77|108.02|108.18|106.36|106.97|105.15|104.22|99.88|100|99.45|100.11|98.86|98.65|98.59|99.25|100.74|97.94|97.65|98.32|95.93|94.3|95.15|95.9|95.15|98.52|96.42|95.35|94.72|97.16|97.3|92.17|92.47|94.335|97.595||98.1|96.11|98.85|101.64|104.89|106.89|112.71|115.99|116.78|120.295||120.25|119.92|120.5|122.62|126.24|116.79|117.42|119.17|121.67|120.14|115.54|118.1699|117.111|116.13|112.97|115.14||114.99|115.585|117.66|117.96|118.745|119.67|122.3899|126.74|126.47|125.66|121.69|120.06|116.03|119.77|118.13|118|113.07|111.89|110.85|112.67|111.69|108.245|111.5|111.44|109.27|110.55|112.16|110.29|110.23|114.3474|114.02|115.395|116.81|123.23|121.63|120.16|123|123.57|123.87|129.79||130.57|131.755|128.97|131.8486|134.36|135.67|123.5|120.45|121.32|122.5|126.055|126.89|123.52|123.21|128.47|129.37|125.75|123.45|124.69|122.895|124.105|123.66|120.69|117.89|117.885|114.64|109.76|110.09||112.04|110.83|109.89|108|112.57|109.215|107.04|105.775|104.26|103.425|105.48|104.54|105.21|104.57|108|109.475|108.57|109.445|111.01|110.09|107.42|105.46|103.3381|104.41||106.495|106.15|106.545|106.465|106.97|106.18|105.9697|108.55|111.89||113.79|115.33|116.29|116.698||114.3|115.15|114.12|113.15|112.22|113.13
00569|16535|/equities/lpl-investment-ho|R1000GROWTH||328.99||329.53|328.1|330.72|327.55|326.7599|318.265|314.71|315.717|318.22|322.03|318.89|318.88|321.92|312.5|306.96|309|277.85|282.175|282.5|291.67|268.01|266.37|265.72|262.38|262.22|258.36|257.82|259.285|263.445|262.69|259.8|257.1|250.21|249.4|249|247.1|239.765|243.15|244.2|238.31|231.865|232.85|234.37|232.15|233.09|231.2|222.81|223.4|221.48|222.13|215.6|213.29|209.71|210.3|210.49|209.935|212.5|214.96|216.87|221.52|223.06|223.815||226.336|223.13|226.895|228.055|226.51|224.63|224.54|223.38|221.16|223.94|220.81|224.4|218.56|202.2224|200.22|198.86|199.51|200.61|195.34|195.8|210.04|222.88|224.94|222.65|222.79|246.35|242.07|231.88|223.97|216.26|221.24|230.55|238.115|263.57|266.64|269.87|270.8|273.83|277.32|278.61|279.52||284.59|283.65|284.59|279.7|277.13|277.94|280.395|280.575|288.74|289.88||283.92|281.62|279.28|279.47|281.15|281.41|282.97|283.88|286.52|285.99|287.23|286.18|287.8|282.28|282.52|286.06||284.61|277.31|273.3|269.93|271.64|269.9|270.7|269.18|269.495|270.94|268.71|267.56|269.34|274.95|273.9678|271.15|271.82|276.12|275|274.07|266.59|266.3|268.1|267.02|267.62|263.11|261.47|262.86|263.455|267.92|264.46|264.67|264.405|265.84|262.54|263.95|264.74|266.98|267.63|268.17||264.84|262.76|264.72|264.25|271.89|274.35|270.445|271.57|271.99|269.15|266.97|266.17|266.9|265.0399|269.29|269.23|266.84|266.56|270.79|268.68|269.53|271.105|270.23|268.29|267.04|263.92|258.38|260.22||264.24|259.1|259.28|263.34|251.53|248.21|245.135|245.28|249.67|251.6|259.27|242.05|242.82|245.545|243.29|244.82|245|244.76|245.34|242.51|241.09|236.765|236.51|235.16||235.6|236.55|234.61|238.85|237.83|235.81|238.285|235.88|230.9||229.447|229.48|229.1207|228.53||226.58|223.1|225.02|224.39|220.215|215.87
00570|1076697|/equities/avalara-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00571|13845|/equities/gamestop-corp|R1000GROWTH||31.08||31.55|32.12|29.77|28.46|29.17|29.8|27.6|27.16|28.59|28.28|28.22|27.1|28.05|25.3899|23.655|23.82|23.2|22.65|23.05|23.0306|24.54|23.2|22.77|21.4299|20.84|20.9799|20.94|21.2166|21.605|21.66|21.75|21.68|21.67|21.22|21.045|20.74|21.27|21.53|21.97|21.79|22.3|23.12|23.64|23.1|22.64|22.83|22.72|22.56|22.03|20.0296|20.26|20.56|20.52|20.915|20.71|21.09|24.8|25.015|24.48|22.68|23.71|24.69||23.48|22.45|21.07|21.29|22.39|22.62|22.76|22.65|22.52|23.1|22.69|22.84|22.73|22.3799|22.27|22.17|21.88|21.46|21.58|20.8|21.61|23.09|23.45|23.89|24.38|24.77|24.5899|25.45|25.68|25.98|26.39|28.382|29.79|28.83|27.2|26.89|26.02|26.45|25.1799|25.14|25.0799||24.89|24.3199|23.78|26.17|26.69|25.38|24.97|24.83|25.81|25.93||25.97|29.18|30.66|29.58|33.7|30.92|29.34|48|47.5|31.84|28.01|40.5|23.72|22.7|22.98|26.66||19.68|21.4|22.25|22.85|23.4|22.41|35.24|42.35|64.83|38.2|20.2|18.51|17.24|17.29|17.4|17.45|12.88|11.32|11.3|11.96|12.19|11.21|10.94|10.28|10.445|10.495|10.625|10.59|10.55|10.84|11.23|11.39|11.07|11.175|11.365|11.5|11.825|11.5|11.99|12.67||13.19|13.72|15.63|15.1479|13.95|14.02|13.7897|13.894|14.3|14.83|15.02|15.2|14.835|14.94|15.63|15.51|15.885|15.28|15.5885|15.09|14.65|14.47|14.2901|13.745|13.79|13.65|13.67|14.0477||14.5334|14.75|14.43|14.3997|15.22|15.23|14.44|14.3|14.3|14.61|14.92|14.42|14.83|14.82|14.805|14.72|14.5399|14.38|15.0247|15.1619|14.6|14.765|14.11|14.62||15.62|15.8|15.76|15.62|16.12|16.5199|16.75|16.825|17.595||18.16|18.3201|18.37|17.4099||17.2|17.3352|18.3799|18.59|18.51|17.58
00572|8280|/equities/las-vegas-sands|R1000GROWTH||53.55||52.06|51.25|51.72|50.5|50.245|49.935|49.235|49.15|48.785|49.44|49.58|50.335|51.05|50.75|52.06|50.89|51.215|51.93|53.17|52.81|53.31|54.2|53.91|54.11|53.4|51.49|51.98|51.385|51.98|51.44|51.89|51.835|52.86|53.41|52.29|52.15|52.33|54.39|53.165|52.06|53.04|52.4|51.62|51.5|48.745|44.94|45.38|42.845|42.21|42.67|41.53|41.605|40.53|40.345|39.5899|39.38|40.05|40.13|40.15|40.09|40.005|39.43||39.1|39.51|39.74|40.71|40.89|40.725|41.455|41.511|41.005|41.16|40.775|40.41|39.56|39.62|38.91|39.84|40.23|39.03|38.78|37.99|38.255|39.7043|40.38|40.26|39.925|39.785|40.96|41.242|41.34|41.65|41.28|42.36|43.02|43.19|42.99|42.995|42.64|41.7159|42.02|42.34|42.585||43.1|43.105|44.48|44.545|44.32|44.3258|44.74|45.84|46.03|45||44.36|44.46|43.9289|44.31|44.47|44.6|45.22|45.91|43.88|43.79|44.67|45.29|45.05|44.38|44.42|45.25||45.19|45.9|46.1934|46.91|47.52|47.78|46.805|46.51|47|47.43|47.47|47.32|46.84|47.32|47.55|47.22|46.93|45.21|45.52|46.35|45.9999|46.21|46.16|47.0891|47.32|46.85|48.214|50.8|50.765|51.345|51.24|51.93|52.23|52.4897|53.65|53.4|54.54|54.125|53|54.091||52.2|51.5|51.415|50.52|50.4|51.4603|50.95|51.07|51.21|52.66|53.52|53.79|53.345|52.915|51.8975|51.595|51.49|51.5|51.33|53.48|54.79|53.91|54.31|54.91|55.005|54.38|53.71|55.045||55.655|55.14|54.79|54.34|54.49|53.855|54.3|53.39|52.365|51.385|50.79|51.22|49.8154|49.953|50.635|50.28|51.55|50.5951|49.095|48.86|49.43|49.69|48.42|49.2976||50.23|49.92|50.12|51.2725|51.81|51.12|50.7685|51.29|51.44||49.405|49.47|49.25|49.33||48.975|48.8|49.21|49.275|48.28|48.86
00573|31022|/equities/caesars-entertainment-corp|R1000GROWTH/R1000VALUE||38.69||39.3558|39.4|39.97|37.86|38.16|37.64|37.45|37.2|38.96|39.95|39.715|39.81|41.1999|41.12|41.76|41.5|39.76|40.255|41.01|41.77|43.88|45.65|45.58|44.88|44.01|44.15|44.17|45.1199|45.88|45.6|45.8|45.93|45.62|45.15|44.45|44.97|44.59|44.89|45.25|43.9|44|41.7211|42.23|42.21|41.75|41.09|42.17|41.925|41.65|42.08|41.675|40.28|40.01|39.01|36.7|36.38|36.41|37.71|37.72|38.3|37.9|37.22||37.7|38.15|37.64|38.2|39.405|38.9|36.82|36.84|36.81|37.39|37.874|37.26|35.72|36.24|36.39|36.15|36.49|36.42|35.45|34.38|36.66|39.79|41.95|37.63|36.58|35.12|34.49|36.38|36.885|37.36|36.9|39.2|40.29|39.97|40.09|40.43|39.27|37.48|37.46|37.9|37.99||38.945|37.97|40|40.23|39.7|38.52|38.9|39.59|39.34|39.175||37.89|36.26|37.6|38.31|39.61|36.81|36.68|36.38|37.08|36.72|35.69|36.03|37.53|32.81|32.93|34.15||33.9|34.85|35.68|36.27|35.7|35.9|36.35|37.31|36.78|37.14|37.6|37.335|36.48|36.89|36.27|36.81|37.58|37.48|37.27|38.35|38.17|38.335|39.32|39.39|38.89|38.5|39.07|39.82|40.295|41.61|41.78|42.4|42.755|44.01|43.77|43.16|44.67|43.59|42.7|44.42||43.95|43.64|43.83|42.22|42|42.66|41.81|40.405|40.37|40.44|41.67|42.67|43.06|43.66|43.09|42.09|41.93|41.98|42.75|43.38|43.53|42|42.51|41.89|42.54|42.87|43.05|42.34||42.83|43.74|42.92|43|45.43|45.17|44.43|43.75|44.14|43.18|43.84|45.29|45.42|45.28|45.45|45.31|45.38|46.69|47.08|47.9899|46.7825|46.725|44.35|44.85||45.68|45.3099|45.79|45.815|46.55|45.745|45.772|47.04|48.57||48.125|48.525|47.545|47.78||48.42|48.08|48.8|49.65|48.29|49.21
00574|20861|/equities/dominos-pizza-inc|R1000GROWTH/R1000VALUE||479.3386||478.2782|473.35|474.39|457.58|450.16|441.4|443.8|450.875|460.235|441.09|443.63|449.25|462.75|462.41|448.77|444.33|431.48|431.84|430.8|417.76|417|419.5|421.45|419.9999|424.8999|427.59|430.75|431.95|431.35|429.9999|431.1|431.41|431.8|432.87|423.35|419.33|417.91|416.16|425.505|422.37|428.325|431.43|438.5201|433.24|432.77|430.12|433.39|423.37|414.785|417.43|418.7|415.6|410.57|415.1|412.93|413.8|431.75|423.19|415.83|417.645|411.3799|415.5||415.7193|416.47|419.2|422.81|431.19|426.74|427.68|431.94|436.41|444.565|445.16|448.27|445.16|449.1199|447.64|440.55|440.8599|435.75|437.5|438.07|429|431.54|435|431.0185|430.61|425.86|426.11|427.35|433.38|419.035|411.72|434.98|489.4001|492.6299|492.82|496.23|485.01|480.02|501.445|509.09|496.85||500.93|504.72|516.37|521.495|519.995|526.66|532.76|535.26|527.83|534||535.98|534.4499|529.7299|538.37|538.44|528.2|526.93|518.434|522.02|524.27|527.175|524.24|509.62|514.95|510.8299|509.45||505.56|513.38|515.09|518|518.25|519.99|521.6899|521.67|514.1|522.7399|522.135|520.5599|522.12|522.81|525.615|518.9899|520.015|528.99|542.7499|539.99|502.63|498.44|488.84|483.51|477.45|483.32|487.4429|490.33|489.5799|500.18|502.595|507.93|507.925|501.14|503.19|494.955|506|508.44|498.21|498.1||497.14|493.19|483.49|467|459.38|456.64|451.83|445.13|446.03|445.7126|451.99|454.215|453.04|445.92|450.45|452.615|451.94|450.8|452.275|449.48|451.62|451.9699|460.2755|476.18|434.035|429.31|421.68|421.39||427.9|428.5099|424.72|425.59|429|427.55|431.47|427.9|424.98|422.415|430.64|433.84|436.13|439.16|433.73|420.78|421.02|429.45|430.76|430.38|428.41|432.49|427.7899|425.97||413.97|414.78|414.26|412.1|404.3994|404.55|404.95|413.47|414.775||414.27|414|414.15|412.51||412.5|409.5999|411.2121|410.52|405.3799|401.81
00575|16932|/equities/ptc|R1000GROWTH||200.45||199.42|200.68|201.66|197.83|193.835|189.46|189.84|190.51|191.76|195.56|195.1|194.59|197.58|193.75|196.99|199.48|190.01|187.09|187.49|187.08|190.795|190.87|188.9911|187.52|184.8|183.68|184.52|184.88|186.96|186.105|186|188.08|186.11|181.71|181.84|182|178.375|179.32|179.735|177.895|178.11|180.635|182.51|182.705|181.14|178.39|178.77|178.26|178.6|180.61|177.33|176.49|174.03|172.84|171.66|168.84|169.48|168.72|169.79|170.035|173.12|179.15||180|178.735|176.075|176.35|178.29|177.49|178.6095|177.63|177.16|176.429|174.81|175.185|172.68|172.98|174.04|173.5|171.49|172.35|172.56|170|173.42|181.04|179.855|180.31|177.43|176.78|175.99|177.12|181.19|179.18|176.7|179.77|184|186.415|184.68|183.99|181.14|177.935|182.66|187.78|186.62||184.51|184.23|181.81|184.48|181.29|178.24|178.7|179.13|177.63|176.09||173.725|173.69|174.88|177.35|179.69|176.015|176.18|175.96|175.16|172.495|172.07|178.77|176.52|176.72|178.88|182.97||183.77|185|184|183.94|185.99|185|185.14|184.485|180.64|181.38|182.13|180.31|178.87|178.63|178.32|177.055|176.93|177.91|180.385|181.815|182.8899|181.55|181.925|180.5|178.84|177.47|178.31|180.11|179.25|182.84|181.53|184.43|187.5|187.585|187.98|186.05|188.04|187.8599|186.75|190.48||189.99|191.33|191.37|189.5899|192.33|194.24|189.88|187.01|184.14|183.415|187.32|188.7|188.7|186.45|187.35|187.27|183.85|185.8|188.705|188.75|184.6|185.47|182.45|182.57|181.74|180.8|176.62|178.2||181.8|182.53|180.845|177.88|183.31|183.69|181.6|181.365|178.875|178.59|180.27|182.79|183.83|185.075|184.97|181.32|181.15|182.67|179.17|178.8|175.42|173.33|171.95|172.34||173.07|172.14|169.82|170.1|169.75|167.85|170.75|168.92|174.14||176.25|176.04|176.05|175.73||174.06|171.37|172.45|172.86|172.035|171.92
00576|16770|/equities/novavax|R1000GROWTH||8.855||9.03|9.28|9.49|8.62|8.34|8.155|8.1|8.01|7.33|7.94|8.5575|8.9|10.39|9.25|9.34|9.27|9.48|9.3|9.87|9.901|10.07|10.63|10.48|9.92|10.155|10.24|10.35|10.22|10.7976|10.415|10.67|12.86|13.3398|13.04|13.33|13.35|13.61|13.7725|14.703|15.09|15.22|12.66|13.45|13.479|12.46|14.17|13.68|13.3|13.36|13.13|13.38|13.9|13.83|14.03|12.17|12.9094|12.89|12.84|12.12|12.095|13.84|13.2||12.485|11.62|11.34|11.44|11.96|12.22|13.03|13.35|13.8|14.09|13.25|12.85|12.5799|12.185|12.05|12.34|11.8702|11.7999|11.81|11.55|12.39|12.84|13.07|14.9|17.2199|17.81|17.4495|16.64|16.45|14.96|14.94|16.89|16.57|16.94|15.26|13.86|12.98|12.04|12.1201|12.39|12.5003||13.21|13.12|13.76|13.065|13.31|13.9|14.14|14.8493|14.425|14.36||14.48|14.78|14.89|16.06|17.09|16.98|17.86|19.5|23.8599|22.24|18.4076|18.33|15.395|15.66|15.5858|15.7||15.96|16.21|17.4|15.687|14.8|14.38|14.8|13.71|15|13.97|11|4.555|4.5586|4.94|5.045|4.94|4.78|4.8|4.48|4.32|4.13|4.12|4.26|4.36|4.13|4.0199|3.985|4.05|4.105|4.43|4.4773|4.3624|4.351|4.65|4.48|4.54|4.75|4.575|4.81|4.85||4.95|4.85|4.92|4.91|4.77|5.065|4.95|5.155|5.37|5.4|5.27|5.29|5.2187|5.615|5.98|5.83|5.81|6|5.58|5.5|5.11|4.7|6.05|5.73|5.46|5.46|4.22|4.23||4.31|4.35|4.15|4.04|4.34|4.14|3.8|3.93|3.95|3.86|4.02|4.09|4.24|4.2166|4.195|4.23|4.185|4.35|4.36|4.29|4.115|4.15|4.25|4.48||4.73|4.81|4.92|5.1|5.19|5.11|5.2|5|5.34||5.02|5.02|5.0849|5.19||5.17|5.1099|5.2|5.32|5.385|5.83
00577|1156548|/equities/diamond-eagle-acquisition-corp|R1000GROWTH||44.23||44.04|43.481|43.56|44.13|44.48|44.25|43.3|42.49|40.75|42.1|43.09|43.315|43.33|41.395|39.38|38.715|36.6498|36.2525|36.38|36.75|37.3|36.92|36.9|37.03|37.02|37.775|37.94|38.26|39.35|37.93|38.6397|38.23|38.58|39.07|38.31|38.45|38.66|39.24|39.31|38.01|38.23|39.2576|40.6799|41.23|42.31|41.98|40.34|40.49|39.38|39.485|39.44|39.31|38.77|39.35|38.69|38.56|37.45|36.8|36.14|35.76|34.81|35.15||34.54|35.1599|35.2628|35.79|36.64|36.4|36.504|35.95|35.21|34.57|34.425|34.37|33.51|31.595|30.49|30.8799|31|32.25|32.42|32.27|34|37.79|37.69|37.01|36.94|36.84|36.75|37.39|37.805|37.43|37.48|39.05|39.52|40.03|39.5075|38.21|37.59|37.06|38|38.34|38.24||37.9|37.54|38.13|38.3|37.92|37.87|39.8|41.93|43|44.6185||43.445|42.21|38.99|39.34|39.84|38.475|38.18|37.8|37.72|36.82|36.49|35.7|36.4|36.33|37.06|37.99||41.65|42.0776|43.5|44.35|44.74|45.2|46.29|46.17|44.275|43.655|44.3|44.07|43.28|45.23|44.39|45.765|43.04|42.99|42.87|44.31|43.19|41.36|42.23|41.85|41.5|42.465|42.53|45.69|45.47|45.4499|45.045|45.77|45.925|45.645|47.44|47.3419|47.74|45.19|44.8495|45.525||46.27|49.57|49.265|47.64|48.58|48.9|46.31|43.82|43.8299|42.57|42.5|43.68|42.52|42.19|43.68|43.11|43.55|44.45|45.245|43.65|43.6|42.61|42.38|41.34|42.6|42.35|41.585|44.12||45.62|44.95|44|43.43|43.77|44.0399|43.4599|42.635|42.45|42.0799|42.02|40.66|40.43|40.54|40.19|38.94|38.9499|40|38.8|38.47|38.15|37.87|35.525|33.9||33.725|33.58|34.28|34.83|33.9|33.39|33.59|33.46|34.75||35.87|36.32|35.93|35.93||36.255|35.35|35.84|36.075|36.187|36.735
00578|1096127|/equities/elastic|R1000GROWTH||112.3799||112.5535|112.6199|116.2299|118.18|94.6799|88.875|88.48|87.333|88.78|90.97|92.6|91.3753|91.205|87.2|87.1|86.665|82.75|80.71|81.43|81.4399|83.03|81.49|80.59|80.24|78.905|79.42|80.55|82.145|83|83.37|83.09|83.74|87.16|84.03|82.71|80.07|77.85|80|79.44|76.27|76.6|77.02|77.49|79|79.37|78.87|78.3|77.36|76.89|78.49|76.56|77.57|76.8|75.86|75.16|74.72|73.02|71.88|72.8|73.42|75.9|77.685||80.77|107.66|105.39|107.43|110.49|106.87|109.365|110.83|111.52|111.15|109.64|110.44|108.11|107.785|105.85|105.44|105.23|108.08|103.385|101.3|103|110.67|111.06|114.24|114.57|115.62|114.95|116.475|118.05|114.1981|113.14|116.74|117.7|121.045|123.96|123.58|120.79|116.1299|115.97|118|117.24||116.08|116.44|115.57|116.02|115.95|111.39|109.73|110.64|108.89|111.12||111.65|114.5|115|116.49|116.88|112.65|113.07|113.07|113.73|107.77|104.66|105.22|107|100.01|102.53|104.52||106.04|109.59|111.615|111.22|111.235|110.175|111.58|111.65|110|107.63|106.5983|106.5686|106.365|107.58|107.88|107.94|107.68|108.07|104.89|108.408|108.72|104.83|104.97|103.23|98.43|97.9|96|95.84|95.73|97.19|100.57|99.87|98.61|99.125|98.58|98.72|100.36|98.315|98.48|101.61||102.41|100.82|102.04|102.25|102.805|105.24|103.72|101.965|102.9|103.08|105.99|107.14|107.18|105.25|109.72|108.92|111.38|109.39|117.9|119.97|136.06|131.98|133.249|132.9|131.48|127.97|122.67|130.69||133.19|133.59|126.81|125.87|130|131.71|128.48|126.5399|123.98|126.97|125.225|119.27|120.82|123|123.2|119.17|120.685|125.825|123.32|124.75|121.63|120.91|116.61|116.85||114.07|114.53|109.07|109.7999|109.05|105.21|105.5481|106.6|111.83||113.94|115.14|117.39|114.67||115.32|113.52|113.14|115|114.74|115.52
00579|32326|/equities/williams-sonoma-inc|R1000GROWTH/R1000VALUE||175.45||174|177.09|181.36|176.35|176.4997|181.4245|138.36|135.38|131.59|131.53|132.1|133.26|131.44|134.74|134.6899|130.15|135.17|139.25|136.25|134.99|134.94|133.61|138.13|139.22|139.36|141.85|140.21|144.8|144.08|150.65|152.15|151.61|147.57|145.6|143.24|149.91|151.83|150.7|155.12|152.9|153.28|155.69|155.84|156.45|154.88|153.01|155.45|153.88|149.78|152.195|152.77|148.46|147.2|145.78|136.04|135.94|133.91|135.62|131.44|133.08|132.8|134.26||134.66|136.8722|136.46|135.8299|140.56|139.6999|135.03|144.69|141.51|140.61|140.52|148.7|143.74|143.775|142.8|142.705|139.65|143.79|142.67|138.5099|140.795|153|157.94|155.37|156.72|156.58|152.99|157.26|156.245|152.77|150.285|154.07|159.65|164.14|158.77|161.094|153.945|147.43|144.27|145.9895|141.25||143.19|140.375|144.175|145.1|149.5|150.635|154.095|154.135|152.65|161.255||160.47|153.08|157.69|161.96|159.77|149.79|149.155|148.685|150.975|149.5175|147.01|152.11|146.8975|144.515|142.87|145.6535||144.475|144.74|174.255|158.42|158.46|157.5|160|160.585|160.035|161.0175|160.735|159.53|152.5|155.72|155.325|153.8|146.185|143.57|145.375|144.3075|143.4775|142.335|143.9|143|141.405|140.42|143.895|144.495|145.015|149.05|147.41|149.135|150.865|156.115|155.981|154.73|156.33|155.83|156.52|159.89||159.8525|157.6375|157.455|158.825|158.085|156.645|148.035|146.68|144.84|143.045|146.2|144.9|121.75|119.935|119.75|124.52|121.755|121.795|120.7775|118.73|118.23|117.69|117.935|116|114.245|113.2793|111.11|112.66||114.085|112.6125|112.525|111.7899|115.58|111.2925|108.045|103.66|102.6825|99.9525|100.85|98.81|99.995|100.925|104.255|105.875|105.45|106.26|105.98|105.17|103.6475|104|102.33|101.86||102.24|102.81|100.58|99.94|100.455|98.685|98.51|100.6675|102.3||102.225|101.935|102.68|102.09||102.2|102.46|102.535|102.79|102.34|103.0125
00580|101892|/equities/zendesk-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00581|20199|/equities/booz-allen-hamilton-holding-corp|R1000GROWTH||149.67||150.12|149.81|150.53|150.0869|151.04|144.44|142.9|148.7864|154.43|170.05|182.351|184.35|186.59|183.89|181.34|190.59|185.29|182.65|183.74|184.52|184.59|187.49|186.06|189.13|167.09|163.72|162.68|163.7325|164.28|164.5819|164.19|164.4|163.13|161.12|162.63|162.72|161.75|162.48|161.65|161.76|162.35|164.09|162.83|162.5|160.375|160.25|160.45|160.39|158.1288|156.64|157.11|158.23|158.81|157.87|155.105|151.92|153.195|154.14|157.275|157.95|157.41|159.37||158.985|158.91|156.99|156.02|156.29|155|155.71|153.79|150.68|149.85|149.74|149.02|148.18|148.27|148.19|148.02|147.82|148.61|149.52|145|144|144.33|144.12|146.16|145|143|156.76|159.625|160.62|158.33|157.52|158.64|158.59|159.81|159.45|159.05|157.42|155.65|154.6461|155.04|154.81||154.53|153.01|155.1099|157.58|156.4|156.81|158.0899|158.3|155.19|154.55||154.43|152.94|150.86|151.5|153.04|151.8|152.67|153.68|155|154.5|152.93|152.475|152.82|154.21|155.08|160.84||164.43|154.7|154.9199|154.5|154|153.735|152.885|151.71|152.23|156.83|156.14|154.36|152.3519|154.82|152.99|148.2699|148.66|148.87|148.99|147.76|145.55|146.63|147.16|146.43|144.68|142.44|141.8|142.3|143.61|146.055|145.11|144.965|143.9399|147.72|147.8|148.185|149.3|148.3489|149.49|149.1||149.805|148.52|147.77|148.305|149.29|148.425|147.16|146.29|145.82|145.85|146.705|146.35|146.21|146.645|149.37|149.92|150.27|149.31|150.59|148.29|148.81|147.83|147.2753|149.72|149.335|147.935|145.82|146.76||147.05|146.445|146.56|146.91|148.07|146.78|145.4926|145.645|144.22|142.75|143.33|142.18|145.15|145.1|147.19|147.52|130|130.25|130.29|130.41|128.26|127.72|127.8172|128.26||128.685|127.89|128.98|127.3|127.02|125.44|127.75|127.4026|128.3||128.05|128.345|128.365|128.055||127.49|126.04|126.9236|126.07|126.23|125.16
00582|31033|/equities/five-below-inc|R1000GROWTH||94.13||93.23|91.2|94.6|86.94|84.495|83.32|86.65|89.06|89.31|89.73|86.29|83.97|87.37|92.38|93.3|88.05|95|99.53|96.28|95.485|93.21|91.6|92.23|90.88|89.96|89.79|91.73|95.17|96.37|96.63|96.89|96.27|93.27|93.89|91.755|93.055|93.34|94.275|95.88|89.84|89.765|90.57|91.97|98.11|96.315|94.46|97.35|97.27|97.68|99.4|102.46|102.27|101.19|98.57|93.045|89.96|84.95|85.13|80.44|76.86|75.39|77.53||79.19|83.83|82.99|84|84.65|82.83|81.64|81.49|79.26|79.7|77.06|76.1|70.75|68.23|68.54|67.97|67.99|68.1|67.51|68.3|71.11|74.505|74.725|73.1699|73.55|72.38|73.9|75.92|78.505|79.5|77.87|76.77|89|102.24|103.07|105.63|105.1|102.58|104.04|107.2|109.36||108.83|108.95|109.605|111.26|111.75|112.68|115.86|117.98|115.95|114.09||115.01|116.28|114.16|117.17|125.08|121.14|117.93|124.97|119.51|138.37|140.51|141.695|138.19|135.4999|132.5799|134.65||133.8299|132.24|132.07|134.68|137.67|140.7445|145|143.36|143.06|144.28|143.71|144.48|145.95|146.95|146.965|147.64|144.54|146.2|147.69|150.88|151.945|151.65|149.2|149.97|151.485|152.53|154.47|153.76|153.61|159.7993|162.92|163.32|161.87|161.93|164.05|165.67|166.555|170.34|177.55|182.99||184.77|185.475|179.64|176.495|177.8|187.83|209.79|207.8|207.525|202.81|208.76|207.87|209.79|204.31|209.35|212.01|208.71|207.6399|203.99|203.87|201.36|201.5499|201.9|198.95|194.6999|193.33|192.505|193.25||192.48|191.83|186.625|187.73|190.8|191.12|186.74|184.24|181.875|179.23|183.88|182.69|182.88|185.81|190.8699|193.29|191.86|189.57|189.92|187.455|189.46|190.765|189.64|190.2||192.49|191.35|193|192.56|196.965|204.87|207.97|214.57|216.18||214.595|215.82|213.69|210.57||203.01|199.49|198.785|198.19|194.56|201.165
00583|958827|/equities/novocure-ltd|R1000GROWTH||20.2399||19.77|18.74|18.98|17.89|17.22|17.35|16.55|16.16|16.8|18.165|18.24|18.38|18.21|18.67|18.1|18.45|16.97|16.96|16.24|16.64|17.69|16.925|17.31|16.85|16.69|16.2|16.41|17.07|17.63|17.66|21.8165|19.33|16.14|15.805|14.9|15.03|14.835|14.8493|15.15|15.26|15.75|15.51|15.98|16.16|16.255|16.665|16.795|17.37|17.78|18.5|18.59|18.865|18.75|18.6|17.57|17.67|17.02|17.07|18.21|19.0899|17.08|19.13||20.21|20.1171|19.85|18.3|18.38|18.135|17.57|17.8118|18.12|18.37|19.07|19.57|18.39|18.495|18.51|19.45|20|19.91|20.8575|20.75|20.98|22.96|23.78|23.87|20.81|19.36|19.27|19.23|19.38|18.98|18.69|19.29|19.19|19.37|18.2|19.055|17.95|17.12|17.035|17.04|16.91||17.19|17.49|17.68|17.93|18.205|18.265|18.63|19.23|19.545|19.85||19.99|21.34|21.42|21.865|22.44|21.61|21.915|21.8022|22.991|23.51|24.4|24.04|23.19|22.665|22.28|23.52||23.67|23.49|23.87|24.03|24.735|22.31|22.29|21.65|20.53|18.0099|16.6|16.39|16.09|16.245|15.75|15.42|14.21|13.26|12.66|13.02|12.65|12.37|12.39|12.46|12.19|12.32|12.445|12.45|12.71|13.72|14.12|15|14.74|15.4622|14.21|14.24|14.785|14.79|15.15|15.63||16.05|15.54|13.5699|13.61|13.95|14.04|13.85|13.97|14.315|14.655|14.94|15.74|15.9|16.89|18.04|17.4|16.75|16.58|16.5825|16.31|16.45|16.47|16.49|15.24|15.7558|17|15.77|16.24||16.99|16.15|15.73|15.64|16.14|15.4|15.47|15.48|14.88|13.93|14.35|14.755|14.62|15.24|15.515|14.22|14.3|14.5199|15.325|14.765|14.9901|15.6762|12.44|13.14||14.39|14.2|14.77|15.66|15.0077|13.8|13.93|14.12|15.235||15.73|16.05|15.35|13.66||13.6999|13.38|13.63|14|13.59|13.75
00584|21255|/equities/nvr-inc|R1000GROWTH/R1000VALUE||9280.1504||9300|9260.9902|9376.75|9052.5254|9174.9697|9021.5098|8975|9030.4023|9193.0801|9257.5703|9246.3496|9204.2598|9367.2598|9347.7803|9349.1396|9344.8604|9527.8496|9435.1953|9400.9502|9228.9697|9226.0801|9163.4102|9467.8096|9490|9573.0352|9465.6904|9645|9867|9964.7695|9870|9934.54|9898.9902|9876.8604|9607.0674|9606.2695|9644.2803|9623.1533|9464.0703|9619.79|9760.0303|9842.2002|9912.5596|9844.7305|9820|9680.4414|9619.1904|9764.1602|9730.21|9612.5898|9696.8604|9607.7451|9560|9488.4404|9423|9258.3555|9128.29|9202.3604|9303.6797|9261.5|9178.5596|9168.0898|9235.4678||9215|9099.5|9103.0654|9121.4229|9360|9352.5|9000|9042.3896|8950.7197|8873.2695|8703.0596|8620.0098|8599|8650|8672.3604|8516.9404|8446.2197|8462|8495|8417.0352|8546.2598|8636|8700|8700|8630|8683.9502|8650|8695|8687.0547|8641.1201|8507.7402|8662.8604|8468.8652|8540|8200|8243.1299|8119.98|7634.71|7570|7508.5|7475.02||7528|7512|7695.1299|7756|7716.3857|7668.9502|7737.96|7785.0098|7693.9102|7562.2998||7676.1299|7704.8901|7616.9102|7694.6499|7929.4902|7535|7568.5298|7573|7666.6099|7651.5801|7650.2598|7754.8799|7712.2998|7477.3301|7354.29|7485.2798||7475.6152|7498.8599|7632.04|7678.9102|7754.0898|7757.0801|7798.0298|7867.3101|7649.4702|7749.3833|7692.0698|7708.04|7800|7786.46|7663.3501|7684.9702|7528.8901|7625.0776|7543.1099|7705.0049|7778.75|7804.3101|7937.5049|7870.27|7825|7816.1152|7859|7739.23|7791.7798|7949.9902|7819.9399|7839.7002|7808.04|7972.8501|7959.9399|7921.7598|8000|7972.0898|7930.02|8211.4004||8158.9902|8023.8701|7999.54|8014.77|8035.1348|8118.23|7981.3701|7819.6499|7683.27|7671.23|7840|7820|7772.9448|7655.7949|7761.2549|7825|7754|7770|7776.1699|7712|7700|7605.645|7635|7628.5352|7615|7540.2051|7510|7451.4351||7498|7543.835|7511.21|7439.4126|7617.2402|7476.605|7497.9902|7439.98|7338.1099|7289|7400|7220.145|7210.1001|7219.9902|7140.6401|7088.8599|7038.1299|7039|7399.7002|7423.73|7250|7210.0474|7193.3799|7251.1948||7267.02|7261.0098|7191.6299|7076.1099|7077.4302|7010.1401|7031|7000|6977.73||7027|7023.7798|7075|7049||6998.7202|6944.1602|7000|6979.5898|6860.73|6997.0698
00585|1167751|/equities/upstart-holdings-inc|R1000GROWTH||79.3893||81.97|80.77|80.87|74.84|75.19|73.94|71.5|73.94|69.6497|68.43|72.7793|72.35|86.07|82.25|57.27|54.48|52|49.6|50|51.06|53.15|51.6399|53.6|52.5|54.47|52.8|53.925|54.43|54.3|54.36|54.97|57.4|56.08|47.35|44.51|43.6399|43.1941|42.42|41.5|39.2899|39.38|40.34|41.7|42.55|41.24|41.7|38.64|40.34|40.8|41.4899|40.38|38.3682|36.78|38.12|37.23|35.3|35.26|36.0899|36.845|37.79|38.89|41.77||44.0299|45.71|44.5|44.32|44.15|42.3499|41.1|40.86|40.87|40.6703|38.51|38.25|38.92|38.08|36.1|38.5|35.29|36.4|24.57|24.51|24.56|28.1688|29.3999|26.98|27.73|27.0954|26.3174|27.78|28.33|28.9|29.01|31.51|32.7798|32.36|31.25|27.55|26.99|24.845|24.39|24.15|23.46||23.48|23.2095|23.67|24.07|23.61|23.32|23.15|23.6098|21.82|22.6||22.79|22.79|23.05|25.24|27.219|24.34|24.45|25.69|26.88|26.7793|25.41|25.5|25.56|24.52|23.82|23.8||23.69|24.4|25.37|25.43|26.34|25.9|28.29|30.17|30.14|28.53|26.5323|26.8697|23.24|26.1099|26.0708|24.98|23.93|24.12|22.84|23.89|23.72|22.95|23.49|23.7452|22.29|22.48|23.02|23.15|22.74|24.2|24.68|24.91|25.3795|26.335|25.49|25.36|27.385|26.57|25.845|27||28.7|28.2|27.78|26.8|26.5999|27.81|26.67|24.43|24.655|23.872|25.05|26.1|26.49|27.74|28.97|26.9|26.7|25.45|26.45|26.45|26.62|27.14|26.64|25.78|24.86|25.33|25.06|26.12||27.53|27.82|29.6|34.56|36.96|35.34|34.83|33.18|34.02|32.34|32.99|32.74|35.12|35.95|35.7|35.1172|35.44|37.9|36.7893|38.01|33.0358|31.87|31.09|31.54||34.49|35.15|37.21|35.8699|35.56|35.02|35.88|37.51|40.82||44.4898|46.62|47.41|45.43||47.02|46.37|49.617|49.4896|48.0899|46.29
00586|41270|/equities/rstrtn-hrdwr-hld|R1000GROWTH||391.77||392|389.445|398.22|370.9618|345.5|346.025|324.01|319.27|320.97|329.15|333.33|336.11|338|338.82|340.79|323.77|333|330.99|324.76|321.4|329.15|320.7238|333|331.11|330|337.9097|345.63|367|358.79|352.315|356.01|338.25|331.28|334.34|322.0699|325|327.8135|332.2299|343.9699|335|339.18|335.4805|340.57|346.96|345.88|346.99|350.29|349.22|349.7023|349.81|346.86|338|342.19|322.5|258.53|248.64|245|250.94|263.02|257.225|253.6|253.1||259.7|271.4899|273.1599|276.84|285.74|285|269.4928|273.65|269.08|273.6399|272.86|279.0999|264.46|261.89|252.54|258|256.62|265.92|255.4846|254.0699|264.895|286.07|299.26|292.7199|291.42|281.84|268.46|263.58|260.23|273.65|278.9099|294.575|294.8999|295.76|279.99|282.6299|268.83|246.52|243.93|247.75|246.48||248.9|250|244.5|248.61|240.98|221.88|223.945|230.7|221.34|221.64||231.87|233.92|242.57|290.1|301.18|278.78|274.21|275.17|281.75|282.65|276|278.47|272.32|268.5|255.35|258.48||256.48|255.84|279.53|279.11|284.335|287.0299|295.58|305.4|304.12|305.5|298.36|294.34|278.92|288.42|282.44|281.17|262.63|254.22|255.17|258.1049|252.75|243.84|253.07|251.94|246.69|246.63|249.24|247.8964|248.7799|261.195|264.63|268.6|275.98|290.865|281.8982|283.65|303.74|311.83|328|350.49||354.86|300.97|289.5699|301.285|312.05|315.81|296.14|283.4999|292|296.19|303|311.6|288.21|282.64|285.4599|277.89|273.02|271.96|280.8491|280.4|275.39|266.2|267.83|260.63|261.82|263.025|260.5|263.09||272.86|279.76|277.36|268.18|280.305|264.415|260.7|257.9899|257.17|252.565|258.42|261.7699|265.035|271.1599|273.3383|274.2099|271.7599|275.65|271|270.6299|259.44|258.65|255.14|266.185||281.5|276.1899|275.4566|274|273.62|275.0282|269.31|278.88|295.75||300.2617|301|302.6836|306.5299||308.88|315|316.22|313.25|311.79|318.8699
00587|16565|/equities/masimo-corp|R1000GROWTH/R1000VALUE||174.715||175|178.275|178.11|174.34|169.9|165.64|164.57|162.62|163.3|163.1|164.15|162.5925|164.12|164.56|169.7256|173.9|153.16|147.72|144.94|144.24|145.565|142.71|142.08|141.63|143.53|143.91|144.605|145.02|146.81|145.75|145.56|146.095|145.235|143.5|145.12|143.73|141.765|139.5|139.615|136.7|137.5|134.75|134.67|135.27|135.78|135.45|126.3|125.34|123.065|116.68|115.74|116.53|114.99|113.255|114.3|115.45|116.25|112.3|116.04|115.41|115.64|117.46||118.54|117.92|117.91|117.92|121.185|122.61|123.94|123.48|123|123.87|124.29|126.58|128.83|129.43|128.79|130.43|128.04|124.99|110.679|106.91|107.86|108.76|108.4|109.255|110.355|112.54|111.155|111.26|109.96|108.235|109.14|111.755|114.25|110.88|113.37|114.71|112.41|107.87|111.45|116.77|115.86||115.35|117.37|125.08|131.7|132.87|132.53|133.04|131.16|132.85|136.68||136.81|138.09|136.35|134.67|132.64|126.595|127.29|127.24|125.53|131.02|130.42|130.33|127.25|130.68|127.31|128.745||127.45|127.27|127.3|126.56|127.62|124.45|121.17|117.69|117.645|123.06|124.9|127.89|130.1|139.2|139.5|137.85|137.29|135.675|137.12|137.62|137.9|136|137.755|138.175|135.85|137.44|138.33|138.99|138.365|143.57|142|144.2911|144.1|144.97|144.2|143.42|144.85|143.045|144.31|147.8899||147.89|145.26|140.91|153.93|135.5|134.64|135.23|136.75|134.14|133.17|135.67|134.34|129.8|134.36|137.41|134.2|131.73|131.72|127.26|128.96|130.25|134.085|132.23|132.21|132.62|134.04|132.46|134.36||136.59|136.11|136.25|136.12|137.48|138|137.07|138.32|135.74|134.455|135.25|134.335|134.11|130.03|132.33|127.405|124.42|126.475|126.9|126.97|125.375|124.77|123.5|120.435||120.97|122.77|121.35|116.39|114.83|113.18|111.51|112.8|116.98||118.3|119.42|122.6|122||118.25|118.23|117.1799|116.61|118.46|112.85
00588|6509|/equities/taser-intl|R1000GROWTH||652.225||636.365|633|639.99|641.2|640.51|613.2499|618.0699|610.33|602|609.37|617.1499|609.355|624.8399|611.88|471|462.64|442.77|435.504|430.155|436.9|445.48|447.625|449.1|449.83|446.7475|449.2035|455.17|444.16|438.78|437.9|435.4|438.0438|440.89|436.55|432.91|432.86|433.48|425.225|422.33|415.11|405.995|400.78|400.33|395.59|398.74|395.8|395.69|397.32|393.58|391.55|387.61|386.1399|386.54|385|384.73|364.485|366.98|369.44|357.5|356.34|356.7299|363.22||366.275|368.86|368.13|364.455|370.64|376.0478|377.25|378.89|375.7304|376.4225|377.19|378.2467|371.93|370.8227|375.9499|370.355|371.99|367.95|298.7|291.75|295.36|302.7173|308.56|314.365|312.4|314.07|316.8399|318.88|324.86|317|310.49|319.5016|326.32|319.8|308.9|296.98|295|299.72|306.35|303.53|298.69||297.32|293.595|296.56|304.56|298.4|293.32|294.49|296.62|293.22|296.8||300.85|297.38|294.3616|297.78|297.24|287.06|286.81|282.6|283.4799|282.28|278.55|283|283|286.16|288.4|288.2||285.78|286.27|289.68|291.985|292.8854|292.6|294.16|300|299.01|305.105|309.7046|313.6299|316.32|317.5|329.175|321|318.19|316|314.78|313.59|311.865|308.83|308.115|302.57|296.88|299.53|303.5126|302.5498|303.435|317.17|323.5|329.87|320.3428|311.44|314.2|312.25|315.6099|311.675|310.12|314.77||316.97|321.77|320.555|317.53|318.18|319.12|314.507|312.91|311.995|309.695|310.8524|312.55|312.07|313.5|320.755|317.99|318|319.81|325.63|314.49|311.04|318.9|273.6199|274.27|273.72|272.305|268.19|269.16||273.91|274.78|271.42|269.2799|273.535|271.3891|269.5|270.95|259.69|257.755|258.62|254.135|255.0179|255.735|254.77|254.06|253.9271|257.34|261.28|262.95|256.86|254.19|250.68|251.61||253.8959|251.72|250.965|250.54|251.75|246.1|249.5558|252.24|256.01||259.45|259.88|259.9501|259.23||260.69|257.675|257.6499|260.35|256.01|256.82
00589|17606|/equities/zillow|R1000GROWTH||86.88||85.99|85.75|86.3699|84.75|82.6784|78.3299|75.42|73.43|73.9|75.2|75.8569|76.69|75.92|74.55|74.05|62.77|62.82|62.74|61.5|60.58|60.33|59.109|60.73|61.1|60.96|61.48|64.03|64.82|64.1|63.36|64.34|64.19|63.09|62.81|60.91|62.42|63.45|62.395|64.9858|63.835|64.42|65.2954|66.01|66.8|67.26|67.4352|67.34|67.93|68.4999|68.73|67.6|64.24|63.05|60.18|56.82|56.29|56.26|54.44|55.42|54.79|54.7|56.26||56.4|56.9525|57.11|57.54|58.29|57.08|55.295|55.29|56.52|55.72|53.685|54.19|54.13|53.59|52.03|52.04|50.405|43.8|43.48|43.65|44.845|49.54|50.8|49.46|50.27|50.46|49.43|51.42|52.32|51.69|51.14|53.615|54.275|54.075|51.93|50.82|49.82|48.56|48.06|47.19|46.5||46.62|45.89|46.27|47.74|47.1|46.67|47.4|49.55|49.0967|49.45||49.16|48|48.87|48.93|48.83|43.42|44.22|42.76|43.03|42.928|42.87|41.77|41|39.82|39.95|40.56||40.585|41.76|42.28|42.9|44.36|44.965|45.0299|46.05|45.77|43.43|43.23|43.135|43.07|43.49|41.81|42.405|40.26|43.41|43.7816|44.45|44.245|43.52|44.73|44.03|42.4|42.32|42.88|43.88|43.42|44.85|45.25|45.89|46.47|48.155|47.9299|47.39|48.085|47.155|47.45|49.95||50.73|50.46|50.42|51.46|52.12|51.54|49.46|49.57|48.94|55.48|56.48|58.43|57.5899|57.775|58.68|57|56.9289|56.5|58.14|57.51|57.3299|55.94|55.15|54.6|53.84|54.49|53.95|54.49||56.37|58.96|61.13|54.47|56.57|56.2163|57.49|57.65|57.27|57.29|58.03|58.84|59.4|58.81|58.49|57.5177|55.44|56.29|56.34|56.78|54.46|52.735|52.04|52.88||54.99|54.6|55.13|55.91|56.05|55.17|54.99|56.23|58.47||59.475|59.23|59.6843|59.1||59.29|59.8595|59.2|58.78|56.62|56.08
00590|100183|/equities/five9-inc|R1000GROWTH||41.8799||41.95|41.15|42.42|40.45|39.04|38.48|37.68|38.44|39.13|40.37|40.81|39.85|39.79|40.59|33.43|32.27|31.06|31.36|31.3|30.43|30.52|30.27|30.16|31.38|30.96|30.23|31.82|31.15|30.88|30|31|30.68|30.805|31.04|30.09|28.55|28.69|30.19|29.9|28.28|28.485|28.96|29.08|29.16|28.47|28.11|27.93|28.03|28.42|29.4192|29.1|29.33|29.06|29.42|28.11|27.43|28.065|28.86|30.1|30.225|30.83|32.09||33.44|33.46|33.14|33.42|34.065|34.25|34.26|35.14|35.2|35.16|33.82|33.55|32.67|33.2|33.17|35.68|42.78|42.5|40.7|40.92|41.21|44.8|45.85|46.28|47.13|46.83|45.81|44.91|45.24|44.975|44.59|47|47|45.7974|44.91|43.85|43.2414|41.876|42.655|43.04|43.81||43.67|44.11|44.62|44.31|43.22|40.78|40.89|41.99|41.78|40.615||41.23|41.465|42.23|44.14|45.99|43.92|43.56|43.72|43.855|44.78|46.84|48.22|47.19|47.38|48.3645|50.25||50.7|52.615|53.21|53.62|53.9|53.91|54.18|55.45|54.12|54.91|53.94|54.72|56.07|57.325|58.76|60.76|58.79|60.22|59.1|59.85|60.41|60.2|60.81|60.6|58.78|58.05|58|57.35|57.335|59.29|60.32|62.42|62.28|63.3|60.325|60.32|62.27|61.26|61.18|62.485||63.39|63.79|63.64|62.67|61.93|63.01|61.97|61.42|61.825|60.35|60.41|61.58|61.33|60.92|59.48|59.99|59.42|60.23|62.12|63.13|61.94|63|63.72|64.5999|64.7|65.71|71.43|71.94||75.625|77.21|76.625|75.52|79.4334|79.28|75.62|75.16|74.63|74.19|75.02|76.71|78.405|79.63|79.81|79.355|79.095|80.385|80.34|81.24|77.715|76.51|75.28|76.985||78.31|78.27|78.29|76.6186|76.51|74.3|75.34|74.9499|78.64||79.77|81.18|81.72|81.63||80.04|79.47|79.48|81.4|82.61|83.66
00591|39221|/equities/aspen-technology-inc|R1000GROWTH||250.78||253.9285|254.035|251.44|251.13|249|247.845|247.73|247.35|248.3699|248.12|247.49|248.2|249.91|247.9|249|245.89|248|239.495|237.94|240.7575|244.845|241.35|240|239.19|235.45|236.72|239.4233|238.54|239.41|238.02|239.38|239.78|237.56|237.24|235.28|239.41|239.32|239.34|239.39|235.3|235.3|238.79|238.98|238.79|235.95|234.63|233.75|236.72|239.18|240.825|237.745|234.64|226.99|227.88|226.995|226.58|228.27|229.225|229.72|231.9|229.015|234.95||235.1|230.185|219.87|214.56|217.99|219.68|220.64|219.195|216.8|213.7|213.4|216.51|213.765|214.52|211.35|212.03|211|218|179.23|177.8|182.03|188.35|192.37|191.21|192.9|193.78|193.9|190.38|192.21|194.823|194.69|200.91|203.56|203.8|199.36|197.86|191.67|191.58|198.23|200.695|198.93||200.27|200.57|200.15|199.87|198.18|197.52|200.7752|201.78|198.89|194.45||198.185|199.4|200.12|205.195|207.29|201.4974|203.265|206.555|211.105|210.59|207.915|213.6|212.585|214.03|216.83|222.8||222.125|222.66|222.46|221.89|223.8464|224.06|221.6672|221.85|210.56|211.42|211.38|207.33|206.96|201.1|204.85|207.92|201.61|198.81|199|201.1|200.48|198.12|198.99|202.3|200.17|198.64|200.4986|202.555|203.17|213.24|213.46|213.9099|210.9296|214.24|216.04|215.9|222.41|218|213.76|215.35||214.215|208.115|202.91|203.05|203.1|205.295|203.4|200.62|198.076|199.73|202.33|202.83|205.83|208.445|211.82|210.57|195.86|194.7|200.85|199.995|195.17|191.31|188.2|186.62|183.92|181|177.35|183.55||183.39|183.94|184.44|186.72|191.225|190.53|193.9452|196.16|193.81|193.7|195.99|196.2605|201.33|202.934|203.9725|204.715|210|207.25|209.1025|207.22|203.83|199.85|198.8|200.15||201.4|204.33|204.925|208.69|210.175|211.94|212.1|215.83|218.279||223.16|221.98|222.49|222.12||219.42|216.37|218.91|216.465|215.32|209.54
00592|29694|/equities/toro-co.|R1000GROWTH/R1000VALUE||87.66||88.02|86.675|87.876|85.525|83.96|81.99|81.75|82.14|82.03|83.41|84.17|86.18|87.125|86.64|87.08|88.15|83.36|81.95|81.64|81.32|81.815|81.155|82.82|82.93|82.515|82.43|82.325|83.765|84.56|84.5|85.21|85.055|83.65|83.58|83.78|85.45|85.81|83.93|87.555|87.35|87.1|86.73|86.93|88.2045|87.5|86.67|87.38|86.135|85.09|86.57|87.495|86.63|84.94|84.33|83.03|83.15|83.16|83.075|85.32|83.99|92.81|93||92.79|92.8514|91.25|90.62|91.545|91.64|91.51|90.79|90.03|90.52|90.155|90.75|89.21|88.38|88.34|89.73|89.82|91.38|91.59|92.23|92.02|96.25|96.8837|97.36|97.905|98.6117|97.8|95.885|96.74|98.17|98.44|100.925|99.83|98.71|95.3125|93.52|91.665|88.81|89.39|90.07|90||91.465|92.35|93.52|93.81|92.89|91.74|94.445|96.485|96.105|98.13||97.85|97.35|98.13|95.9|97.06|96.91|96.9|96.31|91.14|79.79|80.51|81.44|80.31|79|79.11|83.225||83.745|86.33|87.05|89.73|90.04|89.05|92.27|92.23|90.65|88.445|89.39|88.92|88.725|90.02|90.17|89.19|87.935|88.25|88.07|88.43|87.855|87.64|87.25|86.89|86.79|85.59|84.9425|86.49|86.33|87.11|86.8|87.34|86.935|88.34|87.56|87.79|88.42|87.49|88.88|91.18||91.9799|90.485|91.475|91.04|91.51|91.09|90.265|90.11|90.58|90.3|90.01|90.24|88.84|89.51|89.55|94.82|94.025|94.84|94.88|92.35|94.56|93.66|93.155|93.86|94.06|93.645|93.9|94.08||96.295|96.9|96.52|96.2|98.12|97.5|96.93|94.33|92.805|93.35|94.33|93.72|94.12|94.99|94.26|94.82|96.16|94.85|95.105|94.8|92.87|92.57|90.65|90.1||90.62|91.4474|91.135|91.63|91.52|92.32|91.53|92.69|96.39||96.895|98.25|99.81|100||99.93|99.75|102|89.55|87.865|89.25
00593|958113|/equities/ares-management-lp|R1000GROWTH/R1000VALUE||177.64||180.38|178.88|178.49|176.83|176.31|172.96|170.452|168.3899|168.6044|169.14|171.55|171.215|175.07|171.8208|172.56|175.74|164.82|161.14|170.71|170.54|171.67|171.7591|171.7739|171.78|171.05|169.87|168.52|171.76|170.52|171.14|164.33|164.6|164.55|162.365|159.34|158.46|158.48|161.56|160.39|159.3|159.86|157.26|156.85|158.39|159.95|158.39|157.82|158.5|157.2967|157.53|155.65|153.71|149.41|147.48|143.99|141.59|141.04|142.44|141.56|141.99|142.69|146.11||146.43|146.19|146.94|148.2|148.13|147.5386|145.11|145.15|145.06|145.78|146.02|146.48|144.16|142.3668|141.9|142.04|139.615|139.675|138.77|136.67|144.95|153.92|155.53|149.965|147.83|148.43|148.3783|149.78|152.63|150.83|149.46|148.23|146.895|148.72|145.99|143.8|142.32|139.01|136.5|139.26|138.4||139.11|136.44|136.65|137.35|136.49|135.98|135.44|134.43|134.21|135.73||135.2|134.39|133.24|134.13|139.08|137.03|137.83|135.34|139.99|139.94|137.87|141.65|145.2777|143.61|143.77|147.99||146.7599|145.9854|147.05|147.26|145.62|147.89|150.12|149.97|145.01|143.3|144.35|143.13|138.75|140.35|136.22|135.745|135.65|134.6|134.66|135.09|135.82|135.64|138.45|136.61|132.51|131.79|132.64|132.61|131.16|133.3699|133.87|134.96|135.6091|136.32|135.66|134.8|133.89|133.035|131.315|132.9||134.045|135.1|135.23|134.85|136.5299|137.88|133.7|132.99|133.85|134.41|134.29|135.21|134.98|133.55|137.06|135.85|137.47|136.18|136.125|134|133.47|131.93|131.81|132.55|134.48|135.56|132.02|134.05||136.24|137.66|136.85|138.04|138.18|137.83|139.48|130.15|127.12|125.99|127.33|122.89|123.76|123.51|122.63|121.84|120.87|118.95|119.225|118.76|116.52|116.645|117.16|117.64||119.49|119.16|119.19|117.29|118.97|118.8886|118.75|116.51|117.95||120.3799|120.99|119.11|118.4||116.81|115.798|117.5|118.5|117.71|117.33
00594|942326|/equities/wayfair-inc|R1000GROWTH/R1000VALUE||47.76||46.44|47.54|48.48|44.95|42.91|42.8|41.9542|40.31|38.94|39.8|40.7293|40.2762|39.2|39.98|42.07|40.99|44.39|43.95|43.49|43.54|44.4|44.1698|45.9|45.6|46.7|49.2125|48.33|53.16|53.97|54.165|55.556|54.96|55.37|54.45|54.385|57.12|57.15|56.915|55.84|53.08|53.735|56.068|57.03|57.75|54.27|53.8|54.6|53.6|54.07|55.575|54.0256|51.15|49.46|49.65|45.075|45.28|43.57|44.35|44.41|43.65|43.275|43.18||42.9432|43.4298|43.45|44.065|46.09|45.85|43.32|43.82|44.0499|44.65|44.65|44.65|42.6|42.68|39.89|41.25|41.81|44.9|44.69|47.62|49.22|54.92|55.69|55.22|54.89|53.78|50.85|52.07|53.375|53.12|52.9|57.01|57.31|57.36|56.4|58.42|56.45|53.7|53.43|53.31|52.495||52.55|51.64|52.97|52.91|52.42|51.34|51|53.07|52.39|52.4822||53.44|54.75|53.92|60.17|62.43|59.07|57.47|57.9|60.24|59.14|57.55|61.095|60.98|59.23|59.89|62.37||63.2999|62.82|65.25|66.82|68.865|68.9792|71.15|74.49|74.42|76.175|73.37|73.47|68.35|69.68|68.64|63.64|60|53.37|52.92|52.5867|52.51|52.38|58.33|58.4|55.52|54.65|56.99|56.92|56.1|60.95|62.5|63.4|63.73|66.95|65.44|63.825|66.2026|63.82|64.3|67.459||71.31|69.16|66.54|65.49|65.27|66.39|65.04|62.27|61.46|63.255|64.87|66.25|62.08|61.3|64.2809|60.77|61.935|61.1199|62.695|60.615|61.54|58.85|57.6|54.76|55.16|54.9|49.405|51.09||53.25|53.07|52.48|51.525|55.2999|52.815|52.42|50.154|50.68|50.38|51.66|51.6|54.345|54.77|56.325|57.26|56.3499|58.04|60.25|61.26|58.3|52.61|51.44|53.3905||56.215|57.0025|57.73|57.04|56.49|57.07|56.73|57.17|61.56||65.26|64.8|66.96|67.5276||69.6603|68.38|68.22|67.04|65.6|65.41
00595|20529|/equities/fair-isaac-and-comp-inc|R1000GROWTH||2387.2||2382.3999|2390.45|2383.4299|2377.7446|2353.01|2310.075|2304.52|2305.3|2295.05|2364.3789|2402.5149|2369.0498|2359.77|2351.98|2188.9299|2098.3401|2023.13|1999.62|2011.865|2026.59|2034.46|2023.39|2018.67|2025.9199|2024.425|2020.1899|2045.895|1998.29|2041.09|2060.01|2055.96|2103.7|2085.1951|2031|2010|2043.595|1996.24|1975.895|1948.29|1941.78|1944.785|1962.96|1946.75|1925.53|1928.6|1934.75|1950.04|1962.83|1951.4|1946.795|1915|1907.49|1895.08|1886.23|1863.4399|1836.77|1798.61|1795.2|1779|1759.63|1758.78|1769.02||1730.27|1750.35|1725.17|1717.5|1749.0898|1756.45|1760.88|1759.71|1766.54|1761.1931|1762.5601|1818.02|1812.67|1776.3199|1755.8|1759.76|1720.6|1708.6|1677.01|1607.08|1602.49|1668.625|1630|1621.97|1615.45|1612.569|1591.475|1626.29|1658.03|1643.55|1623.8199|1635.6801|1627.11|1620.5|1609.45|1605.6899|1567.62|1569.84|1575.01|1549.39|1555.0601||1541.37|1529.62|1504.28|1518.27|1497.91|1475.5601|1462.89|1444.8051|1436.4399|1428.61||1439.9399|1410.61|1393.25|1389.8676|1390.54|1322.1899|1325.72|1332.9301|1364.22|1351.95|1310.91|1294.9399|1305.15|1342.38|1386.55|1390||1387.84|1381.35|1393.42|1443.6899|1451.78|1415.95|1412.36|1397.79|1355.33|1342.45|1358.215|1288.52|1262.97|1244.1801|1242.64|1204.54|1166.53|1178.6|1157.98|1145.48|1159.8101|1211.77|1218.1201|1188.4|1157.16|1165.64|1203|1169.92|1153.92|1197.84|1183.735|1199.67|1211.26|1246.45|1244.04|1243.4|1266.86|1261.74|1247.46|1265.74||1276.48|1307.98|1290.125|1276.74|1286|1287.46|1247.13|1239.73|1254.99|1213.63|1258.77|1327.54|1331.97|1294.96|1349.7505|1335.04|1290.5|1297.37|1315.84|1297.63|1284.27|1286.8|1288.75|1306.2|1296.36|1290.92|1259.38|1278.76||1304.23|1307.49|1297.77|1289.88|1333.9301|1336.385|1325|1286.75|1264.24|1258.79|1257.5|1243.65|1219.34|1222.72|1228.3575|1275.92|1292.17|1307.14|1291.4756|1297.45|1266.7064|1253.475|1231.235|1254.42||1231.4999|1215.6899|1200.34|1163.9399|1154.52|1132.4|1132.9301|1135|1158.01||1176.22|1173.71|1175.35|1175.17||1175.61|1172.1957|1180.5601|1156.39|1152.525|1136.63
00596|42595|/equities/wix.com-ltd.|R1000GROWTH/EAFAGROWTH/EAFAVALUE||224.27||222.88|224.33|223.95|217.87|220.22|213.86|184.635|182.24|183.96|188.13|191.9699|192|184.31|172.8|172.35|169.1113|166.335|165.1498|166|168.39|170.77|169.65|169.39|167.41|164.5|168.44|171.9|174.77|179|178.74|173.2|169.615|168.87|169.39|168.01|161.18|161.01|160.95|160|159.335|160.6|165.35|171.675|172.21|172.45|170.07|165.01|165.62|161.46|164|163.6034|161.1399|158.89|158.1|154.6825|154.37|157.5|159.53|161.63|162|158.465|167.235||166.93|166.95|166.93|167.325|175.75|169.5|170.12|171.14|171.9799|171.14|165|163.19|160.77|161.15|163|163.21|163.88|164.55|158.27|151.9572|148.73|156.83|157.47|157.82|158.17|159.78|161.31|167.73|169.58|167.21|164.71|163.29|164.99|169.34|168.59|166.3|164.9|163.26|157.08|156.98|156.95||158.19|158.24|159.31|161.18|159.24|157.86|159.17|159.55|159.41|159.25||161.75|163.5|165.33|169.705|172.63|170.085|171.69|175.45|178.65|173|164.68|166.69|163|165|165.55|169.24||170.345|169.49|170.94|174.085|170.415|136.9|137.91|138.2999|135.345|129.44|123.35|123.67|122.04|122.35|120.58|122.37|120.59|122.78|121.26|123.6499|122.9|122.14|126.15|126.33|122.82|122.51|124.87|125.1|125.84|128.16|130.02|132.19|134.3|138.24|136.56|136.38|139|138.57|137.57|138.1||140.8|141.89|139.66|140.1|140.5499|146.21|142.06|138.65|139.41|138.25|143.5|145.79|141.98|139.18|143.59|143.49|139.85|139.04|141.28|141.55|140.305|140.22|140.58|137.24|138|139.5|141.25|128.92||127.925|130.96|129.62|126.91|132.99|134.14|133.86|134.21|129.28|128.22|128.25|129.37|129.69|129.51|129.38|129.35|129.94|131.545|130.73|133.09|127.27|127.59|125.44|127.27||127.65|125.507|123.05|122.99|121.83|121.265|118.07|118.5|121.4||126.46|127|127.4187|125.17||123.53|122.49|122.15|120.06|115.13|113.17
00597|100228|/equities/paylocity-holdng|R1000GROWTH||209.37||212.91|212.435|210.97|205.91|202.485|196.935|196.16|198.95|205.5|210.64|215.47|213.46|215.68|211.85|213.09|213.98|197.25|193.015|192.215|192.61|181.49|179.06|177.36|174.18|175.63|175.125|177.71|172.35|172.47|170.82|172.8|171.04|168.33|165.34|162.945|166.94|166.15|169.61|170.41|168.51|168.1|165.53|165.15|163.82|164.42|166.16|168.46|164.255|164.11|163.77|164.11|162.17|160.61|160.89|159.19|158.15|158.42|158.43|156.225|156.5|165.085|164.3||163.84|164.51|164.44|161.74|162|157.58|155.3|155.725|153.15|153.99|155.79|156.15|152.23|151.78|155.3|157.82|157.46|157.19|158.38|156.32|159.3|155.94|153.33|150.99|150.88|150.07|150.255|147.33|147.9|144.03|143.29|150.76|151.22|152.12|147.03|141.19|138.16|135.5|134.3|135.8|135.27||134.05|134.17|132.81|133.93|133.2542|133.785|135.485|136.47|137.82|136.89||138.32|139.61|141.02|139.88|144.22|141.75|141.02|141.06|141.505|139.75|141.84|144.8925|149.005|148.2375|152.3706|154.54||164.69|169.79|173|173.81|173.04|173.22|173.23|172.23|170.7|172.63|164.96|170.07|169.805|172.68|171.37|184.7726|149.99|157.13|156.85|159.305|160|158.23|158.54|164.24|161.25|158.85|160.28|159.89|163.05|169.21|169.01|170.88|171.13|172.55|168.91|167.19|170.32|167.9|167.86|173.35||175.47|174.6|172.17|172.49|171.92|173|169.95|169.51|171.23|168.81|169.01|172.01|169.74|169.19|169.52|169|168.99|169.96|170.495|169.09|171.565|170.64|172.47|172.81|175.11|174.88|175.825|177.19||178.72|176.72|172.32|172.31|176.74|169.71|174.03|168.89|166.71|163.09|164.6|162.46|163.42|159.83|159.13|161.27|161.39|160.24|158.13|153.95|154.06|155|154.01|155.08||154.67|158.98|164.4225|166.11|163.44|161.15|160.88|160.8699|164.9||168.11|168.55|166.67|166.4764||166.52|165.74|168.3|167.47|167.19|168.005
00598|1096128|/equities/guardant-health|R1000GROWTH||35.81||35.5645|35.05|36.02|33.4498|31.16|30.75|30.7|29.74|30.67|31.32|32.26|30.1799|29.75|29.78|33.6379|25.5299|24.1|24.32|23.19|23.35|23.5|22.4388|22.38|20.62|20.64|20.49|20.84|21.475|21.52|21.53|21.95|21.735|21.73|21.5|20.82|21.18|21.46|22.17|22.21|22.26|22.53|22.89|23.2|23.29|22.96|22.8|23.79|25.3082|25.39|26.19|25.83|25.9|25.9|27.13|25.795|25.8|25.87|24.28|24.44|24.58|25.31|25.65||26.32|26.85|26.65|26.85|27.475|29.26|28.4083|28.36|28.47|28.42|28.69|30.02|30.14|31.675|30.53|30.35|33.28|34.31|32.39|31.1769|31.94|36.1|36.56|37.0399|35.9599|33.53|33.25|33.445|33.41|32.1825|31.73|33.58|33.81|34.075|31.63|31.23|30.41|28.2257|27.72|28.7199|28.905||28.83|28.93|29.43|30|30|29.93|30|30.31|30.17|30.14||31|30.89|31.44|32.06|32.3|30.69|30.365|28.89|30.79|32.3|28.32|27.56|27.89|27.52|26.305|26.83||26.3606||23.62|25.09|25.57|26.495|27.31|25.76|25.85|24.19|22.51|19.5|19.1|19.255|19.48|19.63|18.675|18.97|18.3306|18.38|17.52|17.86|18.11|18.27|17.68|16.79|16.84|16.88|16.8899|18.45|18.575|19.41|19.21|19.86|18.795|18.295|20.12|21.68|22.57|20.7||20.755|17.98|17.77|17.35|17.72|18.325|18.195|18.05|17.97|18.55|19.46|19.31|19.08|20.33|20.59|20.05|19.13|19.1063|19.24|19.4|19.52|19.42|20.57|20.33|22.02|22.81|22.745|22.86||22.71|22.78|22.47|22.18|23.36|22.885|22.46|22.55|22.56|21.98|22.42|22.22|22.92|23.98|24.02|23.3|23.55|23.4|23.97|24.35|23.95|23.83|23.72|23.8||25.655|26.03|26.415|27.61|27.03|26.07|25.55|26.42|27.39||27.88|28.44|28.98|29.07||29|27.34|27.35|28.22|28.32|29.93
00599|40062|/equities/diamondback-energy-inc|R1000GROWTH/R1000VALUE||178.41||178.8|180.55|184.59|186.0738|185.68|182.58|182.7499|183.65|183.99|184.085|183.62|182.4899|182.09|182.185|183.21|185.79|178.89|181.33|178.86|179.125|178.23|179.2|179.9|184.51|183.14|183.25|185.05|186.74|184.87|184.09|183.62|184.24|193.31|196|197.68|194.7143|196.885|200.47|195.55|188.82|183.299|178.79|172.58|173.25|177.1408|185.84|189.12|186.1887|182.18|183.88|182.9|180.33|176.24|174.55|177.97|172.42|179.21|180.84|185.38|186.33|189.25|191.425||195.6|198.63|195.47|197.9|199.2551|195.91|193.44|192.98|195.69|198.51|196.2|197.82|196.93|199.24|202.87|201.71|199.16|196.66|194.835|186.88|195.57|203.76|203.98|200.44|202.28|201.32|202.19|201.93|204.5|205.74|209.57|212.275|214.5|210.61|212.1|208.65|208.3|202.65|204.62|203.55|207.48||208.77|208.62|204.39|202.8699|199.39|198.16|198.63|199.145|193.7014|193.6||189.86|188.13|189.995|192.87|196|193.73|194.995|191.6|191.55|190.01|189.29|198.825|199.455|197.89|197.79|198.165||194.88|195.1699|196.34|199.1|199.08|198.28|197.57|197.8|199.92|203.29|205.579|204.67|204.77|205.47|205.74|201.54|198.15|203.5|205.61|207.47|208.845|207.66|206.65|204.525|203.69|203.85|202.7649|204.99|205.1999|209.475|211.96|208.29|206.81|208.49|208.49|205.025|203.97|203.47|200.66|199.87||198.53|196.56|198.12|197.38|195.12|194.67|193.01|192.86|191.29|191.38|189.7|188.6|185.87|184.61|184.89|183.62|181.8253|182.1202|183.1|185.78|182.99|179.82|178.26|177.94|177.7907|180.36|183.96|180.14||181.54|179.53|170.28|169.6603|168.1247|154.2218|154.39|152.8|152.79|150.56|152.9|155.16|156.81|157.38|155.9|157.0851|156.41|153.61|153.09|153.26|151.11|150.33|151.315|153.3605||154.5936|152.57|152.3|156.19|155.76|157.65|161.6228|160.8894|158.62||156.36|157.69|159.74|159.9899||158.32|156.72|159.44|157.43|157.85|154
00600|8074|/equities/vm-ware-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00601|41285|/equities/acceleron-p|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00602|958817|/equities/penumbra-inc|R1000GROWTH||246.61||250.81|250.945|249.86|245.21|241|242.95|239.35|241.82|239.73|237.25|238.29|242.65|243.385|236.54|239.99|238.9|235.47|237.46|236.56|230.75|218.21|214.97|213.86|206.7237|208.22|205.36|206.81|209.91|209.695|206.28|209.41|212.48|217.44|203.86|197.22|197.82|196.41|194.64|198.89|197.09|194.01|194.55|194.44|195.02|192.1|191.96|195.95|198.9575|200.775|203.28|199.66|192.92|191.29|200.01|203.63|205.23|207.81|204.8|205.9959|205.51|209.68|209.245||203.835|204.93|204.35|203.99|210.015|211.185|200.16|195.945|192.77|194.44|191.16|192.05|187.845|194.51|172.42|171.27|170.13|172.16|177.9932|181.44|180.5|172.85|176.745|180.8|181.75|191.525|196.16|194.3|192.2|192.48|192.13|204.29|207.25|198.37|193.58|194.58|186.68|179.69|180.075|183.32|181.31||178.21|179.51|181.25|181.2899|175.08|175.25|175.555|178.68|180.48|176.67||186.74|187.96|188.47|192.025|198.48|191.05|192.315|194.97|198.61|195.3962|193.38|192.47|191.17|192.07|193.18|194.12||196.25|199.6869|201.37|201.15|204.12|204.09|204.81|211.07|211.85|214.97|213.035|210.77|220.4075|214.94|211.92|209.67|208.14|208.7799|203.2604|207.6685|207.17|206.66|209.005|207.21|206.36|204.1099|208.595|211.4|212.77|221.13|222.305|224.3|221.85|223.8|224|226.27|218.6|215.34|215.26|224.195||228.43|227.125|225.25|227.58|227.47|238.5587|238.54|240.4|235.56|231.55|234.055|242.04|242.81|246.48|258.39|259.88|261.44|257.01|252.27|239.68|235.56|232.83|234.92|241.82|250.745|263.66|267.33|268.8||277.34|274.98|268.56|270.57|272.92|273.28|272.53|265.865|260.015|255.37|253.84|254.55|258.435|254.93|255.88|253.05|250.76|255.765|254.95|258.15|256.75|260.86|260.4|266.34||262.53|258.77|251.96|252.76|249.285|234.63|232.95|241.55|252.535||256.64|261.8|262.77|262.75||261.94|259.3|256.18|255.52|249.875|253.07
00603|6422|/equities/lamar-advertising-co|R1000GROWTH/R1000VALUE||135.91||134.72|134.14|133.94|130.71|129.54|128.06|128.05|128.115|128.13|128.16|130.8958|129.795|131.0375|130.76|136.89|135.855|133.355|132.87|132.8141|134.26|137.3|134.9283|136.86|136.8|136.616|137.47|136.8|136.99|136.89|136.99|139.875|138.855|136.655|133.82|132.035|133.5|133.375|132.4|133.24|131.595|131.635|133.415|134.07|135.07|133.89|135.86|136.69|137.395|134.09|132.35|132.18|132.2118|131.61|129.51|127.82|124.6|123.78|123.89|124.76|126.8|126.54|126.42||125.89|124.25|123.8|123.46|123.76|122.63|119.71|119.325|119.95|119.965|119.51|119.985|119.47|117.9251|116.59|117.66|118.46|116.77|114.33|113.76|118.015|121.21|121.935|120.67|120.62|120.87|119.36|121.33|121.84|121.33|121.1999|123.25|120.8|120.71|118.14|118.63|119.75|119.55|119.18|119.39|118.94||119.2615|119.03|118.92|120.24|118.8075|117.678|118.39|119.75|117.4|115.27||115.69|114.81|115.4|117.36|121.5|117.36|117.94|117.08|117.16|117.25|117.47|118.63|118.2|117.34|117.59|119.955||119.97|120.68|120.38|120.84|120.87|120.425|122.1|122.22|120.08|120.61|120.67|120.01|117.0863|118.65|117.16|120|119.88|120.09|117.47|116.32|114.61|113.63|115.19|115.89|114.4|111.685|111.55|112.35|112.27|113.52|112.89|114.8|114.365|116.315|115.92|115.71|117|115.7599|115.59|119.21||120.02|119.305|117.84|117.52|118.3425|118.61|116.6625|116.7782|117.1|117.79|116.62|118.74|117.5|118.25|121.99|120.94|119.57|117.4399|116.26|111.94|111.14|110.525|110.48|110.07|117.6236|113.63|108|108.05||107.4|108.14|106.13|104.96|107.82|106.28|106.39|105.5881|105.07|104.54|106.295|106.58|107.745|107.59|107.78|106.94|107.65|107.835|107.89|107.68|105.85|104.5|104.96|106.305||106.56|105.285|105.19|104.11|104.16|103.57|102.935|105.387|108.35||107.65|107.76|108.06|107.3||107.6574|107.52|108.85|108.69|108.09|110.51
00604|955853|/equities/natera-inc|R1000GROWTH/R1000VALUE||168.8||170.935|168.48|169.96|170.59|171.9499|169.71|162.2|155.23|150.5|162.05|167.79|137.3|140|134.33|131.3|127.02|125.26|124.76|124.29|126.45|127.49|125.815|121.08|119.8792|120.95|120.68|121.245|121.45|124.47|127.79|129|131.25|133|131.5427|128.07|132.13|133.5393|130.45|130.85|131.01|131.25|127.52|130.81|126.14|127.1|125.12|124.24|127.89|128.4|130.27|130.465|130.255|132.01|128.28|125.44|124.97|119.01|117.95|118.52|118.07|116.21|118.77||119|120.8|120.6658|120.45|123.195|124.83|124.7399|122.04|124.72|123.96|124.29|122.48|119.9|119.23|116.98|117.39|108.85|105.4|103.13|100.4054|101.26|106|103.36|105.55|104.8649|104.58|106.96|107.73|109.18|107.72|107.46|111.4799|113.75|114.75|114.87|112.68|113.89|111.65|110.96|113.575|114.3||113.18|111.79|109.83|110.65|112.36|112.44|111.845|111.13|109.08|109.05||111.87|113.07|110.9|112.66|117.23|112.585|112.72|111.6|111.395|112.05|109|108.49|110.74|110.71|110.285|110.66||110.09|109.59|110.09|108.47|108.045|108.75|108.67|108.3|107.56|105.755|108.315|96.11|97.79|98.165|97.77|97.44|95.92|95.98|94.96|94.88|92.83|91.365|93.64|93.05|89.28|87.195|90.33|91.06|91.495|94.6|97.16|96.77|97.98|97.6|97.895|98.82|96.8|93.92|92.85|93.5||92.42|90.855|92.62|92.9999|92.855|96.24|93.46|91.675|91|89.975|89.165|91.9799|90.84|90.84|93.48|91.99|91.12|89.96|90.9|90.38|90.6|76.93|76.57|74.79|71.74|71.735|70.96|70.64||70.24|70.665|70.085|70|71.13|70.29|70.475|71.29|70.4|68.97|68.07|68.61|66.94|66.8349|66.47|66.13|66.42|67.195|67.375|68.9217|68.23|68.22|68.59|62.92||63.96|63.52|66.77|68.1|65.1|62.6|60|61.25|63.39||62.78|63.94|62.04|61.82||61.705|61.33|59.74|59.58|59.28|60.185
00605|39153|/equities/bruker|R1000GROWTH||58.6||59|58.34|59.51|57.56|56.37|53.71|49.11|51.49|54.53|56.65|56.41|57.1|58.05|60.31|61.17|62.87|61.87|59.95|59.78|57.93|59|58.68|59.41|59|60|60.72|60.92|62.4|62.59|62.72|63.465|65.25|64.75|65.024|64.4|65.56|66.75|66.9|67.42|67.01|67.9|69.61|70.38|72.94|70.86|68.65|68.73|67.795|68.28|68.7698|67.83|65.62|66.355|65.74|65.57|64.09|64.355|65.21|66.13|65.48|65.54|67.505||67.81|68.85|65.123|64.23|64.67|64.86|65.95|65.72|66.01|65.12|63.67|63.46|61.89|61.88|62.24|64.22|63.53|63.32|69.23|64.35|67.23|69.88|70.58|68.72|67.115|67.32|66.13|64.83|64.85|63.24|63.245|65|66.3374|66.52|65.44|65.4897|64.53|61.75|62.69|62.64|62.36||62.31|62.92|64.415|65.08|65.29|65.76|65.82|66.75|67.08|67.41||66.84|65.978|65.48|66.49|66.38|65.02|65.14|66.23|65.28|64.64|64.93|66.88|66.47|68|74.32|77.61||77.79|78.59|78.94|76.58|77.12|79.78|77.82|78.11|75.76|76.29|76.89|76.29|74.92|74.55|72.74|71.97|74.86|80.015|81.065|82.035|81.96|81.495|83.18|83.315|80.64|79.45|80.9|84.9|85.82|88.51|90.03|90.56|89.41|90.715|91.34|91.465|91.8611|91.48|92.93|94.35||94.52|93.86|93.45|94.64|94.6|94.86|93.09|92.74|93.22|93.29|92.86|94.23|93.08|91.635|93|92.83|91.41|90.9|90.7|88.9|88.925|87.25|84.29|84.876|84.875|83.84|82.04|81.72||82.28|80.49|80.55|79.94|70.6|71.56|71.29|74.88|74.17|72.46|72.75|72.77|73.795|73.87|73.37|73.06|73.14|72.73|73.17|73.385|72.44|71.67|71.305|71.615||72.41|72.08|71.95|73.3299|72.66|70.47|70.88|71.8|73.85||74.06|74.32|73.97|74.37||74.85|74.11|75.27|74.83|74.32|74.29
00606|16707|/equities/neurocrine-biosci|R1000GROWTH||127.075||128.27|128.14|127.805|127|126.13|124.01|119.79|118.315|122.69|125.89|127.84|128.24|129.67|126.28|126.65|126.48|122|122.32|123|123.035|131.255|116.86|117.945|117.41|117.57|116.69|117.2|117.89|119.11|119.07|120.11|117.965|116.685|116.29|112.57|112.58|112.205|114.09|114.18|114.05|115.31|114.955|115.9|116.41|117.11|117.09|117.89|119.74|120.28|122.81|123.49|123.52|123.57|123.39|122.09|122.25|120.765|122.3|122.745|123.6399|125.02|128.81||129.68|129.5|128|152.68|154|154.865|153.42|151.98|149.92|148.83|147.52|148.65|150.48|151.41|148.89|148.6|147.92|147.67|149.06|151.565|157.4|157.9799|144.27|145.42|147.6|148.02|148.565|146.84|146.45|148.88|146.3|148.24|148.18|150.39|149.48|149.0055|148.7484|147.58|143.48|142.37|139.7203||139.03|139.08|141.665|139.34|136.55|136.56|136|135.52|135.64|135.19||136.5|136.865|136.05|137.64|137.1|134.28|135.3199|136.25|133.855|137.09|139.49|141.49|137.27|137.06|136.37|141.725||142.18|141.79|145.78|142.7099|143.05|142.86|142.3|142.19|138.73|138.685|140.9999|140.71|143.54|143.86|143.57|141.88|144.09|145.22|140.47|139.37|138.63|139.37|144.7|145|134.1798|133.65|134.2|134.44|135.18|137|137.78|138.67|140.535|141.45|139.68|139.75|140.43|140.185|140.61|141.75||138.72|141.73|142.31|142.08|145.42|148.3699|141.65|141.06|141.8165|142.15|142.5|141.91|139.98|140.25|140.33|135.605|134.67|135.15|134.275|132.64|136.1|136.03|136.555|136.2|134.65|134|133.605|134.2||134.82|134.16|135.99|134.93|133.17|135.42|136.78|143.16|143.16|141.97|142.91|142.69|142.22|142.995|143.35|142.75|141.27|141.65|140.71|140.2953|137.94|139.56|137.19|132.72||132.55|131.71|134.74|134.93|134.05|133.54|134.275|133.67|133.33||133.28|133.635|132.98|131.47||130.84|121.25|121.26|121.97|121.05|122.615
00607|1096134|/equities/yeti-holdings|R1000GROWTH||41.42||41.2|40.085|41.45|40.45|38.56|38.33|38.32|38.47|38.8|41.22|42.42|42.0606|41.31|38.66|39.39|37.25|37.28|37.79|35.65|36.0799|35.915|35.885|36.73|37.17|36.7683|36.61|36.995|38.42|40.05|40.6|41.81|41.77|42.045|42.78|42.19|42.67|41.9799|41.66|41.79|40.91|40.95|41.45|41.8299|41.82|40.5|39.22|40.09|39.78|40.07|40.51|39.98|39.84|39.56|39.14|38.17|37.81|36.4079|37.46|38.07|38.56|39.11|40.2285||40.8783|40.75|40.16|41.08|41.84|41.38|41.195|41.35|40.88|41.725|42.06|42.355|41.83|42.047|41.31|43.5|44|39.34|39.14|38.86|39.6|42.1|42.135|40.845|40.09|39.16|38.16|38|37.83|39.39|39.44|41.275|40.09|40.09|40.59|40.49|39.72|37.5|37.32|37.67|37.58||37.63|37.33|38.27|39.43|39.825|40.42|40.37|41.1836|41.14|41.6||41.14|41.14|41.14|42.85|44.24|43.03|43.05|43.75|44|43.85|42.61|42.08|40.855|40.2799|39.09|39.52||38.44|38.72|40.37|40.12|39.6973|40.675|41.02|42.46|41.95|41.01|40.22|41.61|35.36|35.63|35.18|35.51|35.21|35.67|36.88|37.43|36.62|36.25|36.5|36.45|37.645|37.55|37.42|37.91|38.08|38.38|38.8|38.83|38.75|39.21|38.44|38.05|39.92|39.41|38.67|38.569||38.93|38.35|37.8|37.895|37.76|38.08|37.49|36.95|37.34|37.6|38.66|38.63|38.61|39.02|39.87|40.245|40.59|41.19|41.55|42.06|42.43|41.749|40.185|38.93|38.27|38.65|38.83|39.45||41.84|44.53|48.755|48.07|49.01|46.29|45.785|43.76|43.26|43.31|44.66|44.47|45.47|46.42|46.55|46.09|45.665|47.31|47.41|47.21|46.39|45.27|45.2|46.02||46.73|47.425|47.59|46.83|46.77|47.07|47.09|49.52|51.24||53|53.28|53.9|52.99||53|54.155|53.81|53.6799|52|51.6
00608|15706|/equities/churchill-downs|R1000GROWTH||142.765||141.7|141.83|143.78|144.23|142.62|140.04|139.89|139.91|141.15|142.695|142.09|141.89|146.31|147.63|147.79|150.21|137.79|139.18|141.42|144.35|145.26|144.3|142.99|140.82|140.96|135.59|135.4415|138.055|140.89|140.98|140.31|141.06|139.49|141.67|140.87|140.73|140.45|137.9|138.45|137.06|136.97|136.15|136.35|134.77|134.84|134.925|138.4|138.38|140.4871|141.02|141.41|141.605|142|142|141.26|140.92|141.0125|141.99|139.66|138.96|139.57|139.28||139.44|141.76|138.97|138.015|139.56|138.98|138.6325|138.49|137.51|138.1487|138.5899|138.94|137.32|137.93|137.7|134.73|136.13|135.135|134.8399|132.23|138.02|144.83|145.75|145.9515|145.58|143.59|145.44|141.585|142.745|141.58|140.5|144.06|144.86|146.64|144.905|143.395|140.5|139.26|139.57|140.8|140.1||140.55|139.99|139.88|140.785|141.575|140.89|139.69|141.14|138.94|138.42||140|139.97|139.07|140.39|138.59|137.38|135.53|135.1|134.34|133.33|134.935|133.17|130.375|131.125|131.1|132.51||135.77|137.465|136.7|135.6|135.53|134.95|136.33|134.18|135.76|139.255|139.21|139.55|139.67|138.855|136.655|135.505|133.295|131.065|129.65|131.305|130.5328|133.79|125.04|123.6|121.44|120.57|121.76|124.28|124.57|125.46|123.01|125.32|123.585|125.78|121.47|121.79|125.58|125.3|124.32|125.23||126.43|124.45|121.52|118.77|119.16|121.54|120.7|117.645|117.97|118.55|116.27|115.165|114.26|113.565|114.37|113.7|113.49|116.32|119.7225|121.22|122.87|122.91|122.88|124.5|123.24|125|117.92|118.91||120.12|120.75|121.2|120.28|124.5699|124.6|124.4|122.59|121.625|120.29|122.58|122.495|123.45|123.32|123.03|123.57|124.0699|125.99|125.6|126.4392|126.33|126.12|124.08|124.07||125.19|124.85|126.495|126.4|128.64|128.77|129.6|133.4|136.09||136.285|136.36|135.99|135.0899||134.91|133.7|134.785|134.9|130.43|130.675
00609|1096130|/equities/anaplan|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00610|21203|/equities/graco-inc|R1000GROWTH/R1000VALUE||91.4||91.5|92.31|92.86|91.22|89.66|88.58|89.93|91.4|90|89.5|89.35|88.99|89.09|88.39|88.59|88.99|84.65|83.855|82.87|82.035|81.89|81.685|83.09|83.105|82.76|84.075|84.645|85.705|86.44|86.41|86.81|87.74|87.02|86.4495|85.58|86.17|85.95|86.195|87.08|86.545|86.84|87.6|87.8|88.51|87.165|86.25|86.25|85.97|85.75|85.95|85.02|84.93|84.26|83.43|82.47|82.39|81.87|81.77|80.66|81.27|81.86|82.95||83.4|83.17|82.48|82.25|83.31|82.99|82.37|82.02|81.26|81.64|81.55|82.69|80.96|80.38|80.0676|80.64|80.41|80.87|80.48|80.07|81.65|85.535|86.11|85.16|84.73|85.07|85.63|82.31|82.84|82.86|82.65|84.465|84.72|84.95|82.25|81.7099|80.88|78.85|78.64|79.67|79.26||79.49|78.92|79.57|80.26|79.42|79.27|79.67|81.04|79.6|80.31||80.49|80.5|79.75|81.01|81.63|79.58|79.47|78.635|78.88|79.2025|79.14|80.97|80.87|79.58|79.245|81.52||82.09|82.9|83.72|83.29|83.735|83.55|83.45|84.21|83.715|84.265|83.85|83.47|83.3006|84.24|83.35|82.26|80.96|81.56|81.8241|83.41|83.66|85.12|90.27|89.91|89.18|88.8|88.99|89.55|89.43|90.715|90.72|91.7225|92.27|93.01|92.74|91.99|92.95|92.5|92.46|93.25||94.47|94.34|93.84|94.48|94.69|94.77|93.4|92.64|93.87|94.5|94.57|94.25|93.34|92.75|93.74|93.68|92.36|91.67|92.63|91.44|91.53|90.278|90.04|90.32|90.47|89.79|88.75|88.26||89.35|89.19|88.45|88.08|88.245|88.31|87.92|87.89|86.98|86.38|87|86.7|86.85|86.95|85.28|85|85.075|85.48|85.89|86.025|85.06|84.99|84.16|84.49||84.83|84.21|83.795|83.64|83.78|83.532|83.925|84.4541|86.52||87.37|87.13|87.47|87.08||86.7574|85.83|86.05|85.94|85.49|86.2
00611|1072273|/equities/dropbox-inc|R1000GROWTH||28.29||28.45|28.585|28.64|28.17|27.67|26.925|27.02|27.08|27.67|27.96|28.27|28.17|28.2|27.22|27.99|27.92|26.77|26.365|26.41|26.36|27.09|25.895|26.28|26.2|26.13|26.32|26.75|26.83|26.54|26.43|26.36|26.32|26.165|26.04|25.99|25.84|25.575|25.785|25.9|25.56|25.555|25.48|25.57|25.44|25.07|25.115|25.005|24.88|24.805|25|24.88|25.005|25.03|24.915|24.365|24.175|23.71|23.445|23.92|23.805|24.09|25.02||25.3|25.215|24.55|24.52|24.525|24.39|24.61|24.35|23.86|23.615|23.035|22.9|22.61|22.74|22.5613|23.2|22.01|22.125|21.68|22.08|22.835|24.1|24.62|24.58|24.265|24.285|24.185|23.72|23.695|23.31|23.285|23.7|23.375|23.2|22.975|22.81|22.46|22.195|22.25|22.475|22.66||22.7|22.7|22.59|22.53|22.555|21.92|22.05|22.14|22.15|21.13||21.025|21.22|21.265|21.74|21.96|21.54|21.4|21.6|22|22|22.425|22.745|22.6|23.14|23.315|22.99||23.19|23.18|23.61|23.9|23.9|23.97|23.97|24.1599|24.32|24.02|24.17|23.38|23.64|23.8|23.59|23.86|23.7625|23.835|24.05|24.43|24.265|23.98|24.03|23.69|23.35|23.1875|22.965|23.32|23.075|23.44|23.34|23.64|23.39|23.38|23.54|23.46|23.75|23.91|24.22|24.42||24.63|24.61|24.665|24.42|24.44|24.74|24.655|24.55|24.235|24.165|24.26|24.09|24.07|23.96|24.68|24.205|24.31|24.1899|24.62|24.25|24.145|24.38|24.135|24.13|24.095|24.46|24.465|25.135||27.98|32.69|33.25|32.48|33.27|33.43|33.28|33.295|33.27|32.643|32.835|32.405|32.355|32.66|32.53|32.4306|32.95|32.795|32.83|32.88|32.18|31.76|31.42|31.69||31.66|31.08|30.265|29.81|29.84|29.37|29.22|29.06|29.31||29.865|30.1|30.41|30.44||30.235|30.13|30.5|30.305|30.05|29.705
00612|1073207|/equities/smartsheet-inc|R1000GROWTH||56.03||56.02|56.08|56.09|56.17|56.01|55.94|55.96|55.91|55.93|55.88|55.9|56.05|56.01|56.09|56.11|56.12|55.94|56.1|56.47|56.46|56.44|56.51|56.55|56.545|56.53|55.92|55.95|56.06|56.055|56.08|56.02|56|56.09|55.89|55.59|55.6|55.625|55.57|55.58|55.5|55.37|55.42|55.41|55.37|55.45|55.6|55.56|52.1|51.5|52.05|52|52.7905|54.4994|52.57|51.2788|51.48|52.565|53.04|54.2759|51.42|47.87|49.22||49.46|49.49|49.64|50.1|50.07|50.08|50.07|49.88|50.35|50.375|49.56|49.19|48.06|48.11|47.15|47.0499|45.61|46.53|45.9|45.98|46.31|48.39|48.8|48.6|48.95|49|48.61|48.5|49.085|48.98|48.41|48.81|45.63|45.49|44.53|43.84|44.27|43.62|43.86|44.02|44.1334||43.99|44.91|44.58|44.68|43.99|43.08|42.51|42.69|42.71|41.38||42.04|42.06|42.1|43.74|45.0799|44.11|44.08|44.64|45.34|38.41|38.655|37.61|37.715|38.79|39.29|39.65||40.46|41.79|42.08|41.82|42.11|42.42|42.07|42.22|40.99|40.8|40.34|39.37|39.22|39.76|39.31|39.29|40.01|39.52|38.735|38.555|38.98|38.095|38.9|38.87|38.21|37.5|37.78|37.91|36.87|37.68|38.3691|39.0175|38.91|39.79|39.15|38.36|39.24|38.91|38.92|38.7||38.93|38.85|39.62|39.5|39.88|40.4|39|38.7|38.87|39.3|41.38|42.41|42.29|41.97|43.03|42.02|42.335|42.66|43.63|43.24|42.495|42.34|42.68|42.81|42.73|42.5775|42.97|43.64||45.025|46.14|46.17|45.73|47.8|48.35|46.93|46.24|45.425|44.94|45.13|45.71|46.05|47.74|47.37|46.5446|47.01|47.39|46.89|47.62|46.17|47.53|47.51|48.01||49.42|49.42|48.12|47.28|46.23|44.89|44.7|46.31|47.28||48.96|48.4297|48.57|48.1701||48.13|47.8068|48.15|47.38|47.06|46.68
00613|39105|/equities/lincoln-electric-holdings-inc|R1000GROWTH||219.855||218.98|219.54|222.52|213.99|209.6|203.83|205.72|208.15|208.83|213.35|216.56|217.04|218.549|217.925|220.28|222.16|204.165|201.69|202.275|208.37|201.49|197.7|197.57|196.6|194.725|196.5699|198.64|203.83|203.39|198.49|196.4|195.41|195.12|194.64|190.7097|193.13|190.349|191.785|192.71|190.76|193.01|193.4|192.73|197.735|194.33|190.57|190.29|187.79|187.66|188.19|187.11|187.16|184.74|180.5|177.98|176.6|174.6|178.39|177.04|175.49|183|193.26||195.4799|196.84|197.1976|197.5249|201.16|200.8141|197.235|196.68|195.4|195.87|194.15|195.5|191.23|190.81|189.65|190.51|190.88|196.335|194.3241|193.805|196.24|208.725|214.925|212.55|211.16|212.39|209.27|205.64|207.905|205.52|205.68|212.585|211|210.73|203.05|199.98|195.64|188.36|186.6|186.81|185.1||187.55|186.435|189.145|190.36|187.79|187.09|187.595|191.565|188.45|187.19||186.58|185.69|185.07|188.545|192.4|187.735|189.17|189.775|191.35|192.66|193.46|198.5676|199.88|199.06|199.35|204.26||206.01|222.025|229|227.07|228.755|228.51|229.115|232.75|233.17|238.47|238.45|231.76|229.55|231.33|227.25|225.28|222.61|222.6|224.93|231.8965|230|233.7|242.65|240.835|239.235|240.84|241.25|240.31|242.17|243.04|241.12|243.91|243.7|248.85|250.17|250.92|253.405|252.83|252.95|255.6||258.55|258.62|257.63|258.99|258.11|261.13|256|252.53|251.5|250.53|250.02|253.17|254.19|254.38|258.84|256.93|256.525|254.72|257.11|257.8599|259.04|256.72|253.79|253.48|250.4999|250|247.5|249.9||252.975|251.09|232.34|230.318|234.21|232.64|230.55|228.38|224.32|224.31|228.09|227.04|228.18|227.615|225.95|225.8|223.945|225.5|225|223.595|220.82|215.595|212.39|212.76||213.95|210.77|211.35|210.9|212.42|213.56|213.08|212.625|217.09||220.0292|219.8677|221.14|221.01||219.36|216.96|218.47|219.99|218.09|218.37
00614|1089648|/equities/gs-acquisition-a|R1000GROWTH||130.98||130.67|135.46|141.7|142.9|145.67|141.76|141.12|127.34|123.25|124.87|128.71|126.67|130.3|125.805|124.855|120.44|112.57|107.4077|110|110.47|114.1299|114.15|115.19|114.87|111.94|116.41|114.11|113.175|114.28|116.19|112.78|111.96|113.43|112.065|109.09|109.38|108.08|107.6699|105.3863|105.25|102.49|99.845|99.7|100.34|103.69|101.5|97.568|96.7|95.12|93.66|90.5|88.7163|87.62|89.22|87.61|82.62|76.69|74.94|76.05|75.6918|76.87|82.7999||83.59|83.75|81.925|81|79.12|78.84|78.87|78.6|79.39|79.07|82|83.05|80.8|76.76|73.52|72.09|71.71|72|71.24|68.92|70.75|80.9|81.05|79.8|80|80.5|79.7189|88.86|92.35|89.31|86.47|86.78|88.2|91.0737|90.93|93.43|95.36|94.3783|95.48|94.45|94.5999||93.42|89.07|87.62|89.33|88.12|90.99|91.81|90.15|90.89|97.5037||96.36|92.1|95.45|95.92|95.2399|91.1|92.5|90.8|97.29|98.36|94.41|98.39|100.7041|104.47|105.43|109||109.2708|105.64|101.95|100.18|101.3|98.94|103.75|104.76|98.95|96.63|100.298|99.44|98.08|97.49|97.28|94.88|92.44|93|95.7008|94.86|95.32|92.489|94.39|79.79|77.2491|80.15|84.79|85.1299|83.36|86.45|86.7399|88.25|85.385|84.37|86|85.41|88.695|85.83|81.28|82.84||82.96|83.28|86.6252|83.23|84.02|84.75|78.62|77.28|79.66|75.455|76.28|74.64|72.59|68.32|74.41|72.57|73.58|71.921|73.5|71.14|68.22|67.56|68.8|66.9|64.51|64.5|61.59|62.55||65|65.56|65.2|63.12|64.18|63.81|63.43|61.31|62.26|62.17|62.26|59.6199|57.6|57.59|54.9299|54.765|53.79|55.05|54.2|55.93|53.67|51.04|49.89|50.72||50.25|50.17|49.68|49.47|48.62|46.67|47.31|45.925|47.5||49.02|49.3299|49.31|49.21||49.16|48.64|49.15|49.345|48.6|48.4
00615|20227|/equities/equity-lifestyle-properties-inc|R1000GROWTH/R1000VALUE||72.565||72.81|72.18|71.78|71.21|71.11|70.8803|71.13|71.3175|72.02|73.4425|73.67|72.91|73.02|71.75|70.14|70.32|70.1|69.91|71.05|71.36|70.35|69.11|70.09|70.68|71.41|70.95|69.55|69.94|70.72|70.44|70.31|69.55|68.34|68.085|67.88|66.61|68.29|69.3|69.81|69.89|69.99|71.97|71.4|71.15|72.39|73.11|73.43|73.87|73.49|75.11|75.08|75.69|76.6|76.47|75.34|74.93|75.39|74.61|74.16|73.59|73.12|72.71||72.895|72.18|71.47|70.56|70.865|71.06|71.39|71.14|71.17|71.12|70.61|71.56|71.98|71.9199|71.8|71.98|71.49|71.78|72.36|73.11|73.28|70.48|69.75|68.641|67.3|67.59|67.47|66.895|68.75|68.28|68.07|69.24|69.26|68.085|67.31|67.38|66.78|64.65|64.39|64.74|64.259||64.33|64.95|65.15|65.73|65.32|64.54|64.94|65.8|64.65|63.48||62.91|62.72|63.02|62.85|62.55|62.01|62.45|63.03|64.03|64|64.415|63.46|63.0785|62.65|61.29|62.43||62.78|63.93|64.74|64.8|64.83|64.81|63.89|64.11|63.2|63.17|63.11|63.17|63.29|63.68|64.07|64.13|63.25|61.88|60.99|61.43|61.55|61.11|61.65|63.48|63.055|63.22|62.62|62.2|61.77|61.68|61.51|62.44|62.815|64.3|63.92|63.055|63.7503|63.12|63.21|64.72||65.15|64.43|64.195|65.14|65.7|66.38|65.73|65.44|65.52|65.97|66.585|67.27|66.695|67.08|67|66.98|67.31|68.17|67.9|67.26|67.515|66.71|66.777|67.13|67.28|67.52|67.49|66.82||66.755|67.14|66.8343|66.56|67.655|66.97|66.82|67.65|67.55|68.4|69.33|69.54|69.76|68.97|67.22|66.91|66.59|67.31|69.17|69.35|68.97|68.5|69.67|70.13||70.715|70.025|70.615|70.2|69.98|69.94|70.58|70.76|71.375||71.405|71.73|71.7025|71.39||71.86|71.06|72.3|72.84|72.72|72.4675
00616|1162162|/equities/royalty-pharma-plc|R1000GROWTH/R1000VALUE||26.66||26.645|26.62|26.83|26.63|26.665|26.29|26.03|25.94|25.88|25.96|26.2|26.41|26.6|26.8|27.03|28.36|27.565|27.5929|27.27|27.26|27.37|27.33|27.275|27.38|27.45|27.49|27.695|28|28.27|28.2|28.35|28.38|28.05|28.085|27.8|27.74|27.68|27.87|27.93|28.16|28.31|28.545|28.36|28.495|28.22|27.87|27.975|27.835|28.17|28.38|28.46|28.48|28.36|27.8102|28.17|28.04|28.26|28.78|29.12|29.36|29.34|29.29||29.37|29.21|28.885|28.56|28.67|28.415|27.98|27.7|27.55|27.58|28|27.49|26.99|27.109|26.7|26.75|27.63|27.57|27.78|27.96|28.57|28.62|28.57|28.9|28.88|29.07|29.19|28.74|28.82|28.505|28.48|28.73|28.125|27.72|26.8721|27.04|26.837|25.75|25.68|25.775|25.86||26.36|26.225|26.755|26.88|26.77|27.05|27.12|27.36|26.94|26.68||27.05|27.03|27.2|27.345|27.7|27.56|27.43|27.69|27.33|27.26|27.04|27.47|27.49|26.485|26.58|26.685||26.93|27.34|27.575|27.695|27.7|27.83|28.2|28.375|28.49|28.56|28.59|28.85|28.455|28.58|28.73|28.78|28.99|28.21|28.13|28.255|28.27|28.205|28|27.97|28.4|28.19|28.035|27.775|28.125|28.595|29.06|29.6|29.709|29.73|29.32|29.535|29.16|29.555|29.96|30.55||30.8|30.54|30.385|30.475|30.665|30.64|30.52|30.375|30.1988|30.26|30.04|30.58|30.57|30.65|30.48|30.28|30|29.94|30.07|30.47|30.725|31.31|31.655|31.605|31.22|31.28|31.285|30.4||30.27|30.855|29.385|29.43|29.28|29.61|29.22|30.34|30.21|27.94|28.5|28.705|28.825|29.07|29.16|29.46|29.365|29.54|29.5|29.48|29.105|28.525|28.355|28.49||29.025|28.67|28.79|28.55|27.965|27.98|27.95|28.295|28.795||28.16|28.475|28.063|27.605||27.745|27.6|27.9|27.79|27.49|28.517
00617|29691|/equities/tempur-pedic-international-inc|R1000GROWTH||56.31||57.105|57.37|58.435|55.34|54.48|53.84|53.755|54.69|55.21|55.67|56.34|56.03|56.16|54.76|56.36|51.8|49.57|48.49|48.665|48.79|49.8|49.68|49.54|48.52|48.38|48.96|49.38|50.62|50.785|51.12|51.21|51.35|50.8|51.512|51.22|52.35|52.36|52.5|54.22|53.88|54.78|54.93|54.79|55.36|54.48|54|54.66|54.26|54.45|54.91|54.5|53.09|52.05|51.91|49.58|48.78|48.885|49.68|50.31|50.83|50.9|52.45||52.63|52.7|52.08|52.22|53.39|53.075|51.9529|51.86|51.05|51.83|52.02|52.14|50.93|50.965|50.18|50.095|50.17|49.44|49.53|49.12|49.91|52.97|53.54|52.7|52.59|52.55|51.85|51.665|52.35|51.77|52.26|54.345|54.23|53.51|50.24|50.68|48.85|46.7682|47.41|47.65|47.09||48.27|48.55|47.78|47.61|46.57|47.56|48.89|49.35|48.62|48.67||48.72|48.43|48.955|50.15|51.16|49|49.15|49.69|50.7|50.63|51.01|51.72|51.4|50.8|50.02|50.49||50.49|51.23|52.42|52.82|53.1|53.23|53.69|54.455|53.7|54.73|54.59|54.09|52.22|55.15|50.8|51.97|50.67|51.23|51.25|51.07|50.575|49.9|51.02|50.82|49.285|49.86|50.18|50.45|50.12|51.3|51.29|52.5|53.02|54.17|54.21|54.01|54.31|54.025|54.37|56.98||57.13|56.52|56.465|56.5|56.13|56.11|54.395|53.605|53.37|54.83|55.64|56.44|54.64|54.87|55.83|55.935|54.96|54.54|55.13|55.27|54.65|53.64|54.02|52.135|52.26|51.28|50.6|50.58||51.2|51.33|50.9076|50.7|52.01|51.985|53.605|51.6|51.04|50.75|50.76|51.9|51.46|52.41|52.35|51.8|51.29|51.83|51.74|51.81|51.01|51.21|49.15|49.71||51.52|50.93|51.14|50.185|50.11|49.05|48.53|49.92|50.87||51.65|51.45|51.53|51.26||50.765|50.48|50.62|50.76|50.74|51.68
00618|1176154|/equities/gxo-logistics|R1000GROWTH/R1000VALUE||61.25||61.89|61.71|61.9|60.8|60.08|59.05|58.83|58.95|59.68|60.75|60.7829|60.22|60.29|60.6099|62.0699|61.48|58.92|59.485|60.33|61.87|62.05|60.8|61.61|62.275|62.48|61.66|62.44|63.19|63.23|63.33|63.15|62.965|62.28|62.645|58.96|51.8|50.62|49.41|50.35|49.83|50.99|52.025|53.3053|52.85|51.76|51.73|52.39|52.29|52.415|53.64|53.31|52.3|51.646|50.76|49.875|48.99|49.1|48.9|48.81|48.55|49.37|49.5699||50.09|50.25|49.52|50.38|50.92|50.16|49.34|49.15|48.8899|48.95|48.88|49.71|48.585|47.13|48.21|48.555|49.1|48.7889|51.095|50.72|52.795|57.6|57.245|56.58|55.97|56.5499|56.55|54.57|54.55|55.14|54.22|55.79|55.87|55.91|53.48|53.22|52.34|48.7299|48.9|49.24|49.68||50.07|49.85|50.8876|50.92|49.79|49.09|49.18|49.55|48.3|48.04||48.46|47.99|49.95|50.2104|52|50.4|50.54|50.911|50.9625|50.97|50.8|50.74|50.32|49.33|48.92|49.55||49.991|52.66|53.6|53.805|54.01|52.99|52.91|53.68|54.16|54.16|53.46|53.26|52.39|51.805|51.57|51.39|50.48|50.355|50.95|51.65|51.06|51|50.38|50.78|50.44|49.81|49.27|50.03|50.22|51.66|51.8399|51.64|52.33|53.95|53.04|52.08|51.925|51.99|52.69|53.76||54.02|52.65|51.87|51.25|51.66|51.24|50.12|49.82|49.76|50.43|50.23|49.76|49.39|49.61|50.515|50.57|50.1395|49.6|51.2456|51.94|52.3264|52.36|52.8799|53.5|53.8925|54.29|54.11|54.54||56.08|56.57|55.97|55.66|57.83|57.145|56.74|56.2|54.8516|54.875|55.4|55.09|56.08|56.22|56.86|57.75|56.81|56.82|57.14|57.89|55.84|55.865|56.51|57.58||59.39|59.74|59.99|59.86|60.02|59.47|58.58|59.01|60.85||62.055|62.445|62.7|62.94||62.49|61.92|62.645|63.07|62.2|61.495
00619|29735|/equities/wms-industries-inc|R1000GROWTH||136.495||133.7|132.99|137.78|132.29|131.36|130.77|132.94|133.94|132.12|134.16|134.07|135.8|137.66|151.92|163.92|166.03|155.355|155.11|152.8|153.5202|156.26|151.82|154.29|153.37|151.705|153.1|153.99|157.69|158|157.4873|159.77|157.535|155.7802|154.37|154.055|155.68|155.535|155.3|157.03|156.28|156.65|157.81|159.355|161.45|157.0999|154.755|154.215|155.62|155.54|156.38|154.25|151.76|149.39|148.78|144.69|143.385|141.98|142.53|143.44|144.87|146|156.985||158.58|158.275|158.63|163.51|165.29|164.27|159.32|157.475|154.3|152|150.735|150.52|148.005|146.3|142.11|147.17|150.715|157.48|158.47|160.6|163.76|179.25|179.57|177.1|176.54|177.035|170.535|172.85|172.22|171.49|169.805|175.105|176.81|179.07|167.34|166.457|163.12|158.04|153.64|155.84|155.25||157.04|157.4995|161.6|164.7|162.46|161.13|166.855|168|169.14|176.1||177.15|174.93|172.455|174.06|171.5305|163.35|162.75|163|167.2|166.76|168.87|174.36|175.32|174.7|172.61|175.22||176.1|179.01|181.03|179.375|177.71|174.945|184.27|177.19|173.445|173.36|173.75|172.57|168.97|169.94|169.58|166.5699|162.06|161.845|163.685|164.56|164.55|161.62|162.34|161.87|158.17|157.85|160.94|162.64|161.47|166.9599|165.17|166.4199|168.73|170.96|172.58|171.06|171.515|169.885|169.11|173.145||173.93|172.67|169.82|171.33|173.99|176.31|172.765|169.35|166.885|164.16|163.5|163.7|162.4|161.91|168.44|166.77|165.0799|165.705|167.72|164.45|163.88|166.24|165.36|164.42|165.14|163.64|159.96|161.18||165.86|164.67|162.73|161.095|164.4|163.46|159.49|139.35|134.46|134.16|135.45|134|133.86|133.58|133.24|133.525|131.76|132.16|135.98|137.2099|134.66|133.4|131.95|130.34||129.98|130.05|130.5|131.195|131.32|130.58|133.44|137.29|140.02||142.92|144.69|145.68|144.2||142.35|140.86|140.79|140.46|141.37|142.13
00620|945647|/equities/texas-pacific-land-trust|R1000GROWTH||1692.505||1654.53|1618.5699|1769.14|1749.4399|1526.04|1456.83|1421.655|1407.6899|1363.29|1374.98|1415.73|1421.2198|1401.48|1417.72|1337.45|1360.0551|1248.9399|1240.05|1189.91|1174.1|1157.63|1108.9|1092.33|1106.87|1094.175|1090.92|1095.75|1083.51|1063.77|1077.25|1060.835|1048.8495|1076.3101|1070.23|1006|980.7|976|995.7077|990.835|975|931.11|917.075|899.0894|895.12|921.62|947.5|959.5|958.11|941.63|925.15|900|881|842.63|812.225|799.88|792.48|797.32|800.06|809.8|810.5307|825.435|853.77||872.975|881.12|880.39|861|870.28|861.445|836.08|835.72|836.78|843.77|828.34|834.23|826.21|829.905|834.69|827.43|839.95|804|783.675|770.7|811.455|854.66|852.22|829.9|821.14|821.2|812.765|813.01|813.49|815.06|818.61|830.14|833.82|834.515|831.99|803.18|792.3|778.03|753.125|760.38|760.345||754.91|740.8695|741.25|739.7858|732.2893|742.7449|751.5138|744.1012|766.2504|772.4843||765.8361|758.0042|763.5871|776.992|788.5722|762.9657|722.2874|583.0745|587.8584|585.6045|583.9869|609.8991|616.4684|612.0889|607.0879|612.6955||605.1447|606.1804|613.529|611.2603|610.121|607.3588|603.2706|598.0724|601.8206|617.7704|616.4881|616.4881|563.6576|573.7778|571.8248|559.1202|558.1733|574.2765|591.8286|599.6111|590.8422|590.1912|581.8809|584.3222|585.4058|581.0475|586.1076|589.1851|583.5825|602.6097|624.4482|596.2772|587.8929|583.4345|586.9855|591.0937|593.0418|581.1658|578.9169|573.2945||571.4993|573.8567|574.9971|567.0238|562.5621|560.0107|557.4132|561.579|561.4212|549.1934|543.0877|532.9839|518.8326|518.2737|512.5263|501.313|502.9913|510.8265|514.1506|521.5517|520.8284|519.8938|521.8279|517.0308|515.0646|517.4023|510.8511|500.19||502.5508|497.4643|476.7503|483.5531|486.9298|488.2581|499.6409|496.1393|477.8123|477.3833|474.942|485.2233|497.9049|501.1534|500.0453|492.8579|496.4779|496.718|490.9279|495.24|489.1327|491.1087|489.6325|504.369||504.6978|503.9152|501.811|506.4831|508.035|514.0519|524.6161|527.9106|534.6015||525.4118|537.5771|538.5438|539.4381||534.618|531.9942|546.7866|535.6997|535.2525|529.0285
00621|1166359|/equities/bentley-systems-inc|R1000GROWTH||49.64||49.64|50.15|50.23|48.58|47.9|47|47.235|47.165|48.16|48.88|49.61|49.63|49.08|50.78|51.96|50.81|49.65|49.26|49.19|49.26|50.225|49.65|49.62|49.65|49.71|49.77|49.97|50.11|50.34|50.36|50.19|51.38|51.25|51.09|50.29|49.245|48.61|48.935|50.04|50.09|50.47|51|50.81|51.06|50.95|50.54|50.64|50.41|50.94|51.26|50.84|50.355|49.69|49.58|49|48.95|47.99|48.15|49.135|48.82|48.945|51.465||51.98|51.87|52.0299|51.95|50.9|50.74|50.64|50.43|50.51|50.54|50.35|50.74|49.99|49.9|49.1691|49.47|49.29|48.535|48.72|45.66|46.75|48.97|49.17|49.22|49.075|49.6|49.49|49.42|49.98|49.55|48.93|50.16|49.99|50|50.19|50.19|49.3|48.44|49.79|49.68|49.54||49.79|49.98|50.13|50.35|50.3479|50.55|50.8|51.72|51.94|52.12||52|51.32|50.77|51.49|52.415|50.77|50.07|50.92|50.69|50.94|50.74|50.63|51.37|52.03|52.67|53.47||53.46|53.455|53.71|57.19|57.13|56.49|56.21|56.43|55.53|55.95|55.72|55.06|54.83|55.07|53.75|53.41|52.11|52.55|53.81|54.43|54.98|54.68|54.97|55|53.2899|52.62|54.17|51.43|49.54|48.735|49.615|50.65|50.25|50.77|50.52|49.85|50.95|50.56|50.78|52.105||52.62|51.98|51.76|51.96|52.37|52.41|51.27|50.25|49.66|48.84|48.885|49.395|49.45|49.535|50.26|50.48|50.32|51|51.72|51.7|51.5|50.87|53.295|53.12|52.9|52.985|51.6|53.03||54.23|52.51|51.74|50.61|52.6|52.98|52.93|52.32|51.48|51.69|51.78|51.48|51.64|52.32|51.72|50.425|51.26|51.36|51.15|51.4|50.29|49.18|48.6|48.68||49.22|48.82|47.77|48.2|48.4|47.2887|47.48|48.89|51.66||52.925|53.05|53.11|53.25||53|51.48|51.43|51.325|51.015|51.45
00622|21137|/equities/rollins-inc|R1000GROWTH/R1000VALUE||51.08||52.06|51.725|51.52|50.69|49.66|49.61|49.92|50.54|50.22|51.29|52.157|51.385|51.11|50.45|49.25|49.47|48.56|47.9|47.62|47.27|47.38|47.8|47.29|47.56|48.14|49.94|49.78|50.415|50.19|49.57|50.24|50.7|50.299|49.665|49.91|49.93|49.57|49.49|50|50.32|50.45|51.08|50.72|50.42|51|51.1|50.795|50.72|50.43|50.86|51.96|51.9|51.05|50.72|50.23|50.5|51.15|49.95|50.75|50.94|50.94|51.28||50.3997|50.86|50.42|49.93|50.5|50.45|50.42|50.39|49.59|49.14|49.15|49.08|48.64|48.69|48.27|48.07|47.67|48.535|48.55|48.6|48.28|48.215|48.89|48.1|47.75|46.76|49.405|50.54|50.87|50.66|49.68|49.73|49.67|49.29|49.43|49.59|49.67|50.02|50|50.83|50.45||50.31|49.19|49.1|49.5|49.645|49.79|50|50.0788|49.665|50.09||49.89|49.56|48.59|48.005|48.03|47.34|46.835|47.41|47.59|47.67|47.32|46.23|46.37|45.99|45.92|46.65||46.25|46.13|46.625|46.92|46.795|47.19|47.215|47.405|47.265|46.749|47.2|47.18|47.69|47.615|47.11|46.23|44.96|45|45.33|45.125|45.28|44.75|42.95|42.759|42.88|42.73|42.95|43.508|43.69|44.27|44.64|45.13|45.405|45.4|45.48|45.48|45.66|45.855|45.96|46.335||46.85|46.82|46.05|46.5|46.79|46.99|47.45|47.08|47.03|46.395|46.33|46.39|46.13|45.935|45.48|45.6|44.99|45.15|45.24|44.03|44.17|43.5147|43|43.375|42.62|42.03|41.415|41.55||41.99|42.79|44.405|44|43.64|44.12|44.34|44.295|44.1|43.95|44.305|44.25|43.74|43.69|43.34|43.32|43.41|44.24|44.27|44.43|44.135|43.78|43.78|43.81||44.2097|43.93|43.295|43.11|42.978|42.88|42.885|43.35|43.73||43.98|43.86|43.7|43.415||43.065|42.82|43.02|42.82|42.84|42.72
00623|48409|/equities/tandem-dtes-care|R1000GROWTH/R1000VALUE||31.76||31.32|31.07|31.115|31.26|32.38|30.33|28.595|29.265|28.94|30.22|31.57|31.755|31.99|33.97|34.55|35.5|33.88|33.195|32.13|32.515|32.99|32.96|33.12|32.19|32.9299|33.68|34.6|35.84|36.11|37.635|38|38.11|38.94|37.35|38.75|39.98|42.7|42.35|41.88|41.7076|42.39|42.415|43.21|45.28|45.025|47.6|46.36|46.68|45.98|44.58|44.49|44.82|44.53|45.4|45.1|43.09|42.485|43.66|43.4575|44.09|42.05|43.42||45.95|45.79|45.615|46.145|45.58|44.95|43.66|43.44|44.76|46.43|44.89|44.91|42.03|42.5|39.52|37.92|38.869|40.865|45.27|42.21|43.55|37.38|38.23|38.55|39.73|40.85|42.6|44.54|44.9|43.6489|43.765|47.12|48.24|47.93|47.35|46.81|46.35|45.18|43.01|42.57|40.55||40.18|39.82|40.87|42.29|40.635|40.765|41.82|43.455|43.08|43.56||43.35|44.9231|45.435|47.47|49.705|48.61|48.95|50.22|53.635|52.755|51.96|53.25|53.69|53.51|53.15|53.08||51.855|51.7|52.36|52.51|48.4|47.69|47.88|47.44|44.67|45.15|46.56|44.38|44.105|44.98|45.46|47|37.57|37.67|38.16|38|35.8199|36.27|35.56|35.01|31.92|31.385|32.14|33.065|33.3|33.75|34.43|35.17|34.63|35.23|34.26|34.16|34.73|34.9175|34.315|35.39||36.09|35.52|33.81|31.24|31.85|33.75|32.89|30.98|31.185|28.7|28.7051|30.41|30.1|30.82|31.01|30.31|27.705|29.89|31.63|27.85|27.45|27.12|29.5493|31.07|29.2889|26.98|23.34|24.36||24.775|25.77|25|25|24.335|23.465|23.62|24.28|24.63|23.23|23.71|23.83|23.82|23.315|23.39|23.3399|23.53|23.37|24.77|25.7175|25.24|25.52|25.23|25.97||27.4001|27.27|28.27|29.6999|28.67|28.06|27.93|27.94|30.18||30.925|31.455|31.3252|31.09||29.73|29.39|28.73|29.36|29|29.1299
00624|16629|/equities/mks-instruments|R1000GROWTH/R1000VALUE||116.46||113.43|116.99|118.9248|114.98|114.42|108.39|108.48|108.27|112.13|113.845|113.18|114.9|115.93|116.82|117.85|104.11|101.01|101.33|102.12|102.585|104.41|105.63|103.88|101.8987|99.84|100.5099|100.79|102.6|104.31|105.91|106.2|113.24|113.35|109.8|107.829|110.01|107.95|107.55|108.15|106.36|107.56|109.185|110.03|114.12|115.61|110.13|111.49|111.86|113.12|115.58|112.15|110.99|109.4|112.95|111.51|112.4|107.15|107.41|108.2|110.61|110.5|115.97||120.49|121.21|118.93|119.44|121.2|121.9|121.455|121.65|120.81|120.57|120.585|121.8|116.83|116.1|111.342|109.08|110.28|110.49|110.4|108.86|111.1|124.99|127.65|125.88|128.195|126.55|124.785|129.77|133.05|132.805|129.015|135.39|141.445|145.59|145.48|147.4|145.31|142.65|136.1|137.15|136.43||136.43|132.82|130.97|134.91|131.65|131.08|133|132.47|132.4|136.22||139.2|136.89|134.46|136.53|138.6899|130.75|132.04|129.915|132|132.22|126|130|130.68|130.12|128.66|132.65||132.54|135|134.55|132.86|134.8|129.095|129.875|129.095|124.73|124.43|130.7|130|123.91|126.57|125.06|123.74|119.19|121.24|124.36|123.19|121.88|117.68|114.7915|114.33|111.36|112.4|116.23|120.5|120.98|124.95|127.6|128.27|127.64|131.02|129.76|130.03|135|133.83|130.62|135.515||133.1|132.33|127.43|127.07|127.72|132.155|125.45|121.13|123.74|123.51|126|128.325|129.5|127.75|134.7|133.75|129.72|125.93|128.435|128.06|123.06|119.75|121.63|122.92|123.45|124.71|119.22|123.185||127.72|124.99|122.73|118.92|123|120.34|115.48|109.05|110.4|110.424|109.843|108.6|110.26|112.17|112.66|112.555|115.27|115.29|111.66|110.94|108.065|105.49|101.23|103.215||104.19|104.8|104.36|103.38|102.18|98.62|98.3099|99.36|101.9||105|106.13|105.0381|104.61||101.5|99.425|99.095|98.81|96.07|96.43
00625|955539|/equities/topbuild-corp|R1000GROWTH/R1000VALUE||398.38||395.85|400.5|409.99|373.29|367.98|353.98|351.5|354.49|362.41|370.032|368.74|369.61|376.93|373.97|379.32|380.24|387.38|366.89|362|357.87|366.13|356.24|380.93|377.74|377.62|380.64|387.77|415.385|417.79|410.48|409.955|408.53|402.595|390.4967|388.29|393.61|391.83|386.07|402.5|401.1018|406.556|408.9499|409.1|414.59|406.915|406.64|409.275|416.96|416.36|419.87|410.76|404.7|393.31|387.53|373.185|366.02|363.45|366.94|372.17|369.72|372.96|393.07||398.55|400.185|396.49|395.65|414.08|412.51|392.62|391.565|383.72|383.34|380.61|382.5|383.22|382.83|379.2|379.37|376.82|402.82|402.97|435.29|436.99|486.34|495.6799|483.12|477.59|469.39|453.76|454.88|458.335|460.8|453.08|470.93|463.85|467.76|443.1|443.035|430.03|390.11|391.4|387.3|382.64||386.1|379.37|388.04|387.42|384.19|383.4099|388.47|397.26|388.93|412.82||414.7998|418.28|417.48|423.96|426.785|399.75|404.81|405.135|418|415.14|409.045|418|420.32|415.05|405|414.25||410.29|406.41|410.45|408.47|410.18|407.86|427.87|436.29|424.245|417.53|415.68|409.006|401.95|413.92|417.57|425.62|413.6|423.34|412.7|415.169|409.415|394.38|404.823|396.9|388.88|394.94|400.915|403.34|404.35|425.22|422.11|423.62|426.12|440.15|452.87|447.54|450|443.0399|435.78|447.205||443.07|438.49|439.52|441.19|440|441.39|426.18|415.35|415.96|412.84|414.52|414.42|408.44|406.71|421.6199|421.7499|412.09|412.82|416.75|411.42|402.6777|400.88|414.33|413.79|414.11|405.2|388.1|383.94||395.43|395.69|393.015|389.63|403.34|395.395|391.73|382.28|372.53|377.844|383.4|379.23|380|379.21|375.51|372.51|369.3|375.775|380.47|383.23|376.32|374.19|367.645|368.125||375.72|370.28|366.045|358.51|359|354.74|353.95|359.56|372.45||382.945|380.56|380.595|379.67||379|375.775|380|379.795|376.22|378.16
00626|20511|/equities/scotts-miracle-gro-comp|R1000GROWTH||77.17||79.16|80|83.55|78.26|76.99|75.945|75.65|75.66|75.19|75.93|74.71|74.52|74.95|74.06|75.07|85.175|93.9|91.7|90.145|89.32|89.24|88.5|88.45|88.63|87.83|87.82|89.32|90.555|90.5|90.01|91.09|89.77|88.09|86.5|86.49|85.93|85.38|84.79|87.575|87.4|87.39|88.35|87.48|86.01|83.69|81.62|81.49|78.34|74.75|75.16|75.14|72.12|70.8|70.165|67.03|67.3|68.01|68.43|69.26|70.21|71.7|70.7||71.78|71.91|71.72|71.97|73.05|72.72|71.41|72.53|72.5499|72.75|73.51|72.95|71.24|71.01|70.74|71.06|70.87|72.8|72.57|71.41|73.64|79.7299|82.11|71.31|71.3|71.15|69.06|69.23|69.46|69.35|67.35|70|67.67|66.96|63.785|65.325|64|62.13|62.49|63.7|63.13||65.1684|64.4|65.79|66.99|67.22|67.15|67.1915|67.66|67.84|65.0768||65.41|65.99|68.18|68.2|71.05|68.29|69.22|68.48|68.46|65.56|64.42|68.76|69.7499|67.56|65.99|66.69||65.91|66.24|68.53|69.14|69.56|69.44|69.53|72.02|71.3|70.29|68.72|68.79|68.28|72.05|72.61|70.94|69.4|73.38|69.24|69.87|68.19|68.27|68.94|69.35|68.17|68.77|69.045|69.17|68.87|70.15|71.39|72.98|74.34|76.62|76.3199|75.51|77.95|74.83|72.49|74.74||74.97|73.63|73.415|73.55|73.43|73.99|70.415|68.14|68.74|69.675|66.45|67.29|65.92|68.37|69.3799|67.03|68.5|65.6573|67.58|67.395|66.66|63.44|60.88|60.04|58.975|58.92|57.395|57.76||59.93|59.79|57.51|56.6|58.755|57.83|57.91|60.91|55.54|56.9572|58.07|58.02|58.51|58.96|59.2|59.27|58.98|60.16|61.59|60.6337|59.31|58.64|57.72|58.8||60.88|61.25|61.89|62.72|64.38|63.32|62.02|63.7|65.035||65.39|65.47|65.77|65.62||65.34|64.469|63.77|63.4|61.265|61.9335
00627|257|/equities/dell-inc|R1000GROWTH/R1000VALUE||128.47||127.16|144.4299|147.66|144.5|140.1399|138.17|136.24|138|133.87|136.91|139.04|141.33|140.745|139.15|139.4158|139.6|134.28|135.71|132.62|127.585|133.9699|122.54|123.61|124.79|121.39|121.56|124.3|126.98|129.58|131.6|127.51|131.13|130.26|128.3|124.86|123.13|121.94|120.85|120.84|116.75|116.56|117.78|119.9631|124.41|127|120.24|118.44|118.1|119.05|120.07|119.62|118.31|115.8|114.65|113.23|108.9|107.53|107.65|108.21|108.3|110.55|116.69||117.72|114.44|112.07|112.37|114.15|112.66|114.02|111.9|112.48|112.0625|112.16|110.96|104.37|101.49|97.9|93.43|91.7|93.03|99.27|99.89|103.8|115.21|116.6|113.25|115.5|114.7199|116|123.53|128.15|129.87|127.88|126.94|129.77|137.73|141.09|141.54|146.4499|147.23|150.23|147.1237|142.76||149.47|143.54|144.6872|141.77|141.8299|141.31|141.75|143.56|147.19|161.5192||154.14|144.74|135.53|136.19|132.94|134.85|135.46|134.06|136.7|139.4|138.98|140.74|144.8|178.84|179.7|169.69||166.77|162.71|148.99|149.9|154.59|150.2809|150.84|150.28|134.69|134.9|134.6|132.4199|131.88|129.7|129.3915|127.5899|123.91|124.16|126.99|127.73|126.55|125.28|126.01|121.0793|118.34|119.18|119.65|123.67|121.74|122.5|122.35|125.78|126.07|126.75|133.4399|132.92|136.16|129.76|118.79|119.71||114.45|115.23|116.85|114.81|113.8|115.77|111.33|108.88|107.87|108.98|111.41|114.33|118.29|116.8308|120.77|122.02|120.56|121.52|129.05|131.06|94.795|94.37|93.48|94.99|92.68|89.12|81.81|83.99||85.32|85.91|86.23|85.185|86.89|86.65|85.14|83.83|85.99|86.87|86.9|85.98|83.59|86.45|84.67|84.38|85.04|84.92|82.47|83.79|84.755|79|78.8|79.57||80.27|79.8|78.76|79.45|79.67|76.45|77.13|76.81|76||76.93|77.18|77.45|77.2998||76.15|75.395|74.28|74.01|73.68|72.985
00628|16860|/equities/universal-display|R1000GROWTH||165.67||164|169.42|173.45|169.295|168.9667|167.24|165.325|166.93|166.2|170.65|173.01|174|179.51|182.77|189.5821|188.16|181.39|183.7682|184.76|204|213.92|214.57|206|205.5|203.8|204.62|206.19|204.79|206.39|208.36|207.76|206.65|207.8616|207.93|208.35|211.78|212.06|212.09|212.28|210.74|210.2|208.61|210.89|209.6|212.77|214.38|215.9|214.172|215.45|213.465|211.85|209.81|207.17|210.68|207.08|203.505|196.32|192.54|187.19|189.56|187.06|192.6||194.12|193.04|189.35|191.29|193.31|194.8|193.99|193.69|192.25|191.45|189.64|188.23|181.6|181.245|174.0899|170.26|168.3747|173.1518|172.4992|169.4|190.15|224.28|225.47|229.47|231.83|230.79|226.475|230.645|234.16|224.95|224.14|227.5|230.66|237|231.2|226.76|224.775|224.48|225.26|223.1|220.1||219.31|215.06|210.25|211.65|208.07|208.77|208.78|212.465|210.09|211.025||209.8|207.76|205.75|207.43|205.99|194.98|186.46|184.84|182.7|183.61|178.66|179.51|176.25|176.41|179.55|181.78||178.85|177.68|178.65|175.34|175.625|175.26|175.995|179.46|175.525|173.839|175.75|175.49|176.72|178.57|177.04|172.32|157.46|157.245|162.5|162.36|159.23|159.075|157.145|156.6|153.25|152.94|154.8911|154.64|159.915|161.9|163|165.54|164.9|168.19|164.825|164.77|167.58|165.46|164.95|168.65||170.88|167.91|167.87|167.6|166.76|167|162|158.9399|161.6|160.37|162.63|165.49|169.2|169.51|175.065|174.5071|172.41|171.825|176.15|176.25|177.52|171.4|174.98|176.69|180.69|189.18|185.78|185.98||186.39|186.46|183.61|179.8|186.45|183.989|184.02|176.96|171.78|172.23|171.695|171.21|174.26|179.54|179.74|178.735|183.34|183.16|184.55|184.795|180.73|179.8|176.69|178.7||181.38|179.41|177.83|181.945|180.4899|178.09|179.53|184.02|189.545||193.285|193.29|193.25|192.6129||190.23|191.08|192.11|194.84|192.58|187.18
00629|1141618|/equities/iaa-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00630|8181|/equities/jabil-circuit|R1000GROWTH/R1000VALUE||135.93||133.41|134.475|137.12|131.51|131.79|128.85|127.93|129.36|129.1399|131.72|133.52|135.71|136.63|137.39|138.79|139.205|128.96|129.96|128.27|123.97|125.54|125.57|125.92|126.61|125.37|124.65|125|126.11|127.69|125.96|125.42|126.405|126.97|125.05|123.58|125.19|123.64|122.65|123.04|120.4|120.69|119.665|122.45|128|129.97|116.15|115|114.62|114.39|111.69|110.37|107.73|105.97|106.88|104.91|103.62|102.93|104.825|103.24|104.46|104.455|107.6||109.4879|109.78|108.46|108.12|109.8025|109.525|109.2699|109.04|108.11|107.55|106.875|108.21|105.34|104.75|103.34|102.3|102|103.44|101.95|98.98|106.2|112.66|114.75|110.92|111.92|112.77|114.5|114.94|113.31|113.52|113.77|115.63|116.46|118.255|116.64|116.18|116.27|114.04|111.86|111.26|110.58||110.18|109.7799|109.55|110.195|113.17|112.97|114.475|115.597|115.13|124.54||129.22|125.02|120.12|121.17|120.88|118.03|117.26|114.41|116.24|116.03|116.13|119.4|119.58|120.35|118.29|120.53||120.885|120.93|119.31|118.92|124.1311|116.025|116.765|118.7|118.89|118.45|119.26|118.59|118.48|118.98|119.31|117.4|115.9|116.715|121.625|119.98|119.92|120.21|123.85|121.47|121.26|127.61|132.095|132.79|132.959|136.4|137.78|138.27|137.515|139.34|141.445|140.625|140.87|138.34|135.02|136.015||136.63|136.21|135.91|132.3699|132.855|130.935|127.73|127.01|126.4999|134.65|149.7857|149.69|149.84|150.23|156.94|154.69|155.97|154.99|149.475|148.1399|144.57|143.52|144.5|140.82|141.185|141.5|137.64|138.02||141.83|142.99|142.045|140.98|142.4399|140.26|136.1|132.4|131.18|131.42|132.49|131.34|127.21|128.445|124.66|125.09|125|125.8|126.23|126.71|125.03|123.72|123.78|127.72||130.7169|130.4|130.37|129.2|129.2321|127.77|126.78|130.32|128.98||129.72|129|129.1|129.28||129.1|129.79|133.5|132.08|134.9|137.94
00631|15506|/equities/sarepta|R1000GROWTH||138.81||138.105|131|115.3|114.83|111.78|111.375|106.99|105.98|108.7|112.58|116.3|118.725|122.63|121.9599|132.9999|128.32|125.25|124.03|126.51|128.19|130.855|131.17|132.8|133.36|132.88|131|128.54|129.24|130.04|127.18|126.345|124.98|124.94|125.96|124.66|119.64|120.89|121|121.88|122.22|124|125.73|127.9|125.74|125.76|125.92|125.84|127.29|129.01|128.65|128.08|127.36|126.6668|125.95|128|128.59|127.86|129.93|134.55|135.27|135.38|138.71||138.71|140.1|140.97|140.89|141.72|143.49|144.22|143.52|142.95|137.48|134.81|135.695|133.77|133.68|128.9|133.39|137.59|145|144.4499|142.39|144.68|144.95|144.2699|146.38|150.48|148.12|149.91|147.6|149.295|147.33|147.24|147.85|149.21|153.3|154.13|153.26|152.8099|152.26|152.355|154.9|152.58||155.95|156.7|162.95|159.77|158.7372|157.84|164.52|168.305|173.25|123.73||120.29|122.55|125.89|125.84|123.53|122.56|124.41|124.6|119.44|122.53|124.22|128.53|130.81|125.725|117.08|120||129|129.84|130.94|131.025|132.15|133.12|133.06|134.715|134.3351|133.55|132.87|133.39|137.14|146.68|135.16|134.465|142.79|131.61|129.7|131.8|131.46|130.61|125.13|119.91|118.43|117.74|118.9|119.08|118.69|122.985|124.82|127.4921|126.47|127.41|126.6802|127.64|128.2301|128.6|128.8|129.38||131.16|130.32|129.97|128.95|128.19|128.435|126.11|125.6|125.4099|125.245|125|122.905|123.245|125.43|125.5|122.67|123.59|124.24|128.67|130.59|138|142.6|142.16|138.97|137.51|136.5|136.25|136.35||143|125.615|126.14|126.4656|127.625|129.2|127.88|127.95|127.715|125.61|122.965|124.09|123.45|120.41|123.15|121|121.25|122|122.48|121.55|117.64|120.56|118.46|116.615||117.97|119.33|121.91|120.09|102.93|98.02|95.05|95|97.2974||98.2|99.49|97.645|96.47||94.94|93.08|94.55|95.97|94.5|95.5
00632|960365|/equities/pure-storage-inc|R1000GROWTH/R1000VALUE||53.81||54.49|54.796|53.76|53.05|52.3|50.135|50.25|49.59|49.4|50.22|52.9545|52.63|53.29|53.8583|54.73|54.24|51.505|51.1|51.52|52.715|54.97|55.1591|54.64|54.71|53.52|53.38|55.745|57.96|57.43|56.59|54|54.61|54.6|53.74|53.27|53.295|52.59|51.63|51.45|50.6832|50.6|50.05|50.24|50.82|51.58|50.59|50.565|51.12|50.995|51.16|50.68|50.48|49.685|49.415|48.58|48.1|47.01|46.67|47.11|47.71|47.97|51.25||51.955|54.24|61.09|61.615|61.96|62.635|63.08|62.51|62.3|62.3|62.84|63.1|60.62|59.77|58.05|56.91|55.36|55.14|54.64|53.75|54.86|60.53|60.7|59.38|59.43|58.97|58.61|61.2|62.18|61.25|60.27|61.5|62.7|66.28|66.42|66.91|68.34|67.76|66.62|66.09|64.91||63.72|63.02|65.76|66.45|65.72|63.24|63.71|64.13|65.05|70.21||70.41|68.4157|68.87|68.69|67.55|66.72|66.47|65.3|64.36|63.58|60.51|62.025|64.51|68.75|63.06|62.61||61.61|62.22|60.628|60.2408|60.4399|60.51|59.805|59.7488|56.57|54.83|54.5|54.95|53.97|54.28|54.12|52.86|51.48|51.58|52.85|53.48|53.18|52.41|52.94|51.87|50.52|50.85|52.78|54.07|53.36|54.29|54.75|55.09|53.5|53.74|54.46|53.87|54.97|53.8854|51.89|52.84||53.33|53.1|53.8199|53.4|52.59|53.26|51.94|50.45|51.15|51.1|51.54|52.35|55.38|55|58.46|57.63|57.91|55.67|56.42|55.995|52.76|42.52|42.13|41.77|41.47|41.37|39.99|41.61||43.61|43.54|42.74|43.64|45.34|45.22|44.345|42.73|42.24|42.8|42.675|40.935|40.8|41.95|41.61|41.39|42.47|42.48|41.41|42.08|40.91|39.015|36.97|36.59||37.58|37.045|37.59|37.745|37.445|37.3|37|37.72|35.34||36.14|36.11|35.86|36||36.49|36.33|36.7|37.7|37.625|36.85
00633|39271|/equities/rpm-intl-inc|R1000GROWTH/R1000VALUE||139.8375||141.19|139.71|141.79|138.26|136.565|134.99|135.86|137.9604|136.49|136.965|136.71|137.62|138.26|135.95|135.3|134.77|129.57|128.4699|127.78|128.5783|129.5775|129.05|130.68|130.63|130.505|131.225|131.72|133.9|134.03|133.6|134.46|134.56|133.89|133.2|131.7|131.78|130.36|129.19|129|127.81|129.915|121.545|122.53|125.14|124.22|123.82|124.46|124.51|123.98|125.35|124.62|124.283|123.5|121.925|119.17|119.07|120.18|118.01|115.82|115.31|115.75|116.81||116.27|115.535|115.16|115.41|118.21|116.76|116.37|116.7|116.25|117.4|117.46|117.7|116.01|115.105|114.515|115.44|114.92|116.92|116.68|116.24|118.38|122.25|122.92|120.59|118.96|119.94|121.63|114.15|114.94|114.35|114.45|116.41|115.86|116.13|112.11|111.07|109.805|106.27|106.32|107.33|107.14||107.39|106.54|108.39|108.275|108.14|108.5|109.5078|111.43|111.61|112.45||112.66|112.46|111.7|112.58|113.305|110.505|110.39|109.85|110.89|111.25|110.93|111.98|112.22|110.06|109.7|112.84||113.395|112.74|112.79|112.85|114.16|113.77|113.5|114.97|114.09|118.95|113.28|113.18|112.97|112.96|111.22|110.275|108.89|109.57|108.4699|108.64|108.85|107.42|108.755|108.325|108.51|108.04|108.42|108.745|108.525|109.955|109.025|111.31|112.19|114.075|113.89|113.7|116.805|118.67|117.91|118.93||120.74|120.2|118.52|118.715|119.42|119.27|118.14|116.55|116.97|116.665|117.975|119.16|118.61|117.6|119.115|119.39|117.175|117.11|117.61|115.63|115.585|114.32|112.85|113|113.125|112.55|110.49|108.98||109.72|109.81|109.36|109.185|109.985|108.08|106.5|106.27|105.29|105.4041|107.12|108.03|108.2919|108.4|108.24|108.84|107.75|107.46|108.29|109.07|109.16|109.5329|107.95|107.66||107.2|107.81|107.17|106.02|106.24|106.26|105.145|109.05|111.08||112.54|112.585|113.155|113.15||112.77|112.01|113.37|113.01|112.07|112.9
00634|989658|/equities/nutanix-inc|R1000GROWTH||67.97||74.1|73.81|75.8|73.39|71.96|69.58|68.75|69.785|70.26|71.965|73.695|72.39|71.92|71.27|71.46|66.98|64.65|63.07|63.23|64.09|65.22|65.4|65.08|63.15|62.09|61.65|62.76|63.825|64.98|64.7094|64.47|64.75|65.86|65.46|64.83|63.54|61.72|60.875|61.16|59.38|59.1|59.64|59.875|61.13|62.021|61.27|61.53|61.73|60.89|59.27|58.48|59.7033|60.32|61.21|61.35|60.57|60.9149|61.29|63.48|63.08|63.2|63.37||64.25|63.63|53.89|53.485|53.545|53.469|54.04|53.27|53.31|52.1|52.2|52.97|51.68|51.08|50.4|49.86|49.26|49.04|47.65|46.69|48|50.94|50.66|50.46|50.45|49.91|49.81|50.96|50.6|49.43|48.72|48.535|49.9|52.17|54.5|56.48|59.9211|59.55|60.27|60.61|60.18||59.8486|60.71|59.48|57.69|57.31|55.165|53.65|53.26|53.49|53.88||54.56|54.83|54.32|54.36|55.23|53.76|53.97|54.15|54.12|54.92|54.73|56.2819|57.1|63.25|73.61|73.47||72.93|73.21|73.52|73.69|72.66|70.69|69.39|69.97|67.3|68|68.64|67.87|67.19|65.6|64.95|63.89|62.21|62.92|62.8|62.99|62.24|61.205|62.09|62.24|60.65|59.7|60.9|62.98|62.52|64.045|64.54|66.98|65.67|65.945|66.4|66.26|66.51|63.71|61.5|62.55||62.98|64.695|64.4|66.37|64.47|63.5|63.04|64|65|64.38|64.99|65.53|64.23|65.16|66.99|65.6397|65.41|64.7912|66.28|65.83|63.79|59.19|59.69|59.785|59.87|58.99|55.5|57.8||59.87|59.25|57.77|56.26|58.15|59.15|58.94|58.2|58.16|58.95|58.95|57.48|56.8|57.25|56.94|55.54|57.39|57.53|56.21|56.24|55.32|53.94|52.87|50.6914||50.68|49.314|48.91|48.9994|46.98|46.005|45.55|46.24|46.83||47.83|47.705|47.47|47.4||47.4793|47.08|47.19|47.31|47.4|46.94
00635|15606|/equities/brooks-automation|R1000GROWTH/R1000VALUE||47.545||47.49|46.41|47.35|46.44|46.46|46.01|40.95|41.48|43.05|45.405|50.81|47.12|46.36|45.85|47.41|48.47|46.2|45.44|42.39|42.07|42.92|42.49|42.34|41.48|41.8|43.55|43.965|43.91|44.28|44.76|45.55|46.33|45.78|45.59|44.6|45.68|47.375|48.04|48.63|47.83|47.82|48.07|49.55|50.33|49.28|49.07|49.495|49.79|49.38|51.2599|50.6|49.475|48.97|48.645|47.65|46.16|46.9|47.85|48.405|47.69|48.28|49.75||49.92|49.82|49.255|49.84|50.03|49.99|49.59|50.37|51.19|50.67|51.78|52.52|54.62|55.26|55.35|56.28|56.37|60.6|59.72|57|58.34|62.76|63.58|62.45|60.96|61.53|60.47|58.23|58.96|57.79|54.02|56.1|56.84|57.395|54.95|53.93|53.26|51.78|52.5511|52.96|52.51||53.03|51.95|52.94|53.46|54.18|54.3999|54.88|57.26|57.06|57.04||56.09|54.68|54.4|56.25|56.64|55.1688|55.38|54.1|53.725|52.91|51.36|51.56|51.48|51.75|50.94|51.71||50.95|51.32|51.73|52.12|51.52|51.49|51.67|52.55|52.02|52.905|53.51|52.865|55.16|56.18|55.36|54.4|52.96|53.63|53.3025|54.42|52.48|51.67|53.2|53.02|51.65|50.9425|51.42|52.55|53.21|55.27|56.12|56.6|56.82|58.12|57.71|58.33|60.07|59.1666|59.05|60.59||61.17|59.71|58.39|59.2928|59.485|60.18|59.25|59.41|59.715|60.835|64.31|65.09|65.29|65.505|67.77|67.22|65.96|66.13|67.55|67.35|65.9046|66|65.3|64.64|64.0593|64.15|63.7375|64.43||66|66.45|66.03|65.435|66.05|66.9353|64.78|66.99|67.26|65.96|66.415|66.855|67.53|67.86|67.55|66.65|66.16|68.11|68.54|69.16|67.46|66.39|65.48|66||65.98|64.3025|64.86|65.985|65.39|64.62|62.98|64.22|65.59||66.49|66.98|66.41|65.975||65.1|64.68|64.93|64.33|62.8064|62.965
00636|39184|/equities/celanese|R1000GROWTH/R1000VALUE||74.45||74.49|75.88|77.43|76.0999|76.17|73.22|73.41|74.165|74.76|74.825|76.395|78.1|84.37|89.24|92.94|93.295|102|126.36|126.73|127.57|129.07|128.575|130.505|130.94|130.34|131.82|133|135.67|136.47|136.55|136.68|136.29|135.95|137.36|135.31|133.735|132.54|136.18|137.38|134.33|135.68|136.05|139.02|142.54|141.34|133.23|133.69|128.11|129.385|131.755|128.96|127.14|125.135|123.7|121.09|120.67|120.565|121.82|122.29|123.875|126.205|129.75||131.1475|131.39|131.27|131.55|134.1|133.43|131.02|131.085|130.175|130.18|129.39|130.05|128.24|127.22|126.45|127.81|127.35|129.53|130.44|127.64|133.33|144.59|143.9|140.34|139.88|139.38|139.61|140.14|140.04|139.96|143|147.32|147.855|147.81|144.16|142.65|140.2|134.72|133.715|134.86|133.67||135.48|133.3714|135.615|136.93|138.61|138.71|138.42|139.96|138.4489|139.32||139.8|139.68|142.8|146|150.31|145.92|145.205|147.06|148.59|147.67|147.675|152.5|152.11|152.07|149.58|153.705||153.465|154.08|154.545|156.5|157.74|158.075|158.6|161.44|161.935|160.65|161.5|169.495|163.755|163.885|159.11|159.65|157.6|157.83|157.245|157.69|155.735|154.525|157.11|156.91|156.62|157.04|156.04|156.95|155.995|158.535|158.985|161.99|163.37|167.36|165.21|163.355|171.14|171.68|170.74|172.1||172.16|169.73|169.64|168.6|169.51|168.59|166.35|162.85|163.82|160.48|159.48|158.58|158.27|158.08|157.94|158.61|154.32|154.65|156.53|153.545|152.4448|150.655|151.12|151.42|151.45|151.085|152.595|151.12||153.15|152.56|149.12|148.28|153.22|149.06|149.72|149.28|149.73|146.305|147.43|147.92|151.375|150.98|147.68|146.59|145.51|147.35|147.88|146.6|146.55|145.78|143.36|145.61||149.22|149.61|149.72|148.535|149.98|152.48|152.19|153.16|156||157.64|158.92|159.06|158.505||156.98|154.38|153.22|152.465|153.08|152.94
00637|41256|/equities/brgt-hrz-fml-slt|R1000GROWTH/R1000VALUE||116.3||115.93|115.13|115.17|114.145|111.24|110.26|109.26|108.18|106.9|111.85|112.2012|114.79|116.72|119.135|119.04|121.44|129.875|135.775|135.37|135.44|133.5|132.3|131.8|130.8975|132.445|132.64|130.53|133.15|132.36|133.1|133.06|136.74|134.89|135.23|134.93|138.1|139.25|138.145|139.68|138.17|138.75|140|140.19|140.69|140.525|141.57|140.82|140.7|139.42|139.315|139.05|141.26|141.8|141.64|140.41|139.34|139.14|140.51|141.119|141.9|141.89|140.91||140.86|140.8099|139.585|139.4|137.99|137.87|137.14|137.2|135.385|136.07|138.23|138.25|136.1|134|133.84|133.9|132.715|135.3043|135.855|131.835|136.22|120.755|122.53|122.43|122.06|122.31|118.61|118.565|119.14|120.07|120|120.28|122.671|122.025|120.735|115.67|113.525|109.45|110.86|112.23|111.82||110.89|109.42|110.565|110.41|107.35|106.85|105.84|105.44|102.34|102.09||104.12|104.66|104.17|106.925|108.44|106.92|107.84|107.4004|111.2|111.36|109.34|108.92|105.245|104.64|105.06|107.935||109.515|109.46|109.63|110.87|111.13|113.125|115.15|115.805|116.28|113.33|113.585|115.015|116.81|117.1|115.71|112.7024|105.72|105.14|106.06|107.52|108.06|107.18|108.72|108.11|106.72|105.1499|104.73|105.35|105.76|110.18|110.78|112.02|112.12|113.08|113.73|111.46|112.665|112.03|112.01|113.63||114.18|113.67|114.46|114.41|114.945|115.46|115.34|116.25|114.68|115.42|117.7|119.2084|117.74|117.895|119.13|117.01|116.13|115.4499|117.2|116.8099|115.68|114.71|110.3225|108.99|108.42|108.29|106.54|109.45||111.92|109.57|107.827|98.3591|101.48|100.995|99.2535|99.06|99.46|99.68|101.04|100.797|100.795|100.09|101.09|101.79|102.34|102.195|101.5|100.94|98.67|96.99|98.15|98.6899||98.3|97.13|96.02|96.345|97.85|95.1|94|93.23|94.04||95.96|96.845|97.22|97.44||96.33|93.99|94.14|93.11|92.355|91.96
00638|29751|/equities/xpo-logistics|R1000GROWTH/R1000VALUE||153.4||152.76|151.53|153.725|151.61|152.225|146.81|146.71|147.75|148.51|150.98|152.83|155.26|156.85|152.575|153.05|154.98|138.8|133.69|132.0431|135|138.71|120.72|119.73|119.28|112.47|109.9|111.08|112.25|115|116.545|119.55|117.66|116.52|115.8|112.03|110.96|107.89|105.74|108.9|107.16|108.08|107.59|112.1899|113.55|117.18|115.8052|115.4|114.18|113.9|117.26|113.64|112.25|110.78|109.88|108.1|103.385|103.23|103.94|103.51|106.99|115.47|113.76||116.07|119.41|119.87|121.855|126.18|126.005|123.75|122.25|120.9|121.98|123.33|125.79|117.05|115.48|113.45|115.27|115.22|114.39|114.15|110.39|111.85|122.77|117.47|115|113.65|114.145|119.23|113.25|114.05|114.81|113|115.71|117.48|119.6|114.12|109.72|105.93|102.21|103.4399|107.105|108.22||108.45|106.35|106.405|107.1|105.31|109.28|105.84|107.57|105.8|105.61||105.25|105.155|103.4|106.38|109.32|108.49|109.45|109.61|108.2905|108.675|109.74|107.65|107.59|108.4425|107.665|110.27||109.15|106.5|107.83|110.02|111.27|113.38|114.29|115.46|112.59|115.75|114.48|114.89|113.4|112.51|114.57|122.54|110.28|110.49|109.83|112.8|112.53|120.28|122.67|121.255|117.73|117.11|119.91|121.14|123.35|128.905|126.07|127.15|127.125|128.53|130.51|128.25|127.71|124.605|121.31|122.035||122.755|123.95|124.96|125.29|126.2237|127.15|124.93|122.3899|124.46|124|123.51|125.3319|125.92|123.86|129.43|128.32|127.96|124.74|125.175|121.935|120.87|119.07|121.21|122.97|123.42|123.84|119.63|119.41||121.82|121.72|120.65|116.92|120|122.1|120.82|117.715|98.89|96.57|96.96|87.95|89.16|87.37|88.06|87.56|87.89|85.95|86.57|87.37|85|84.39|83.37|86.8499||86.98|85.32|85.17|86.885|83.86|83.82|84.43|84.345|87.45||89.895|90.7|90.84|90.785||90.32|89.43|89.79|87.005|87.47|87.175
00639|24303|/equities/western-alliance-bancorp|R1000GROWTH/R1000VALUE||94.99||95.91|95.01|98.095|93.9|92.63|89.5|89.84|90.32|91.8|93.75|95.59|94.33|93.51|91.53|95.295|96.45|84.77|83.27|84.455|84.66|85.76|84.65|85.14|84.85|84.04|83|83.0599|84.829|88.75|94.28|92.75|92.73|89.48|88.88|86.46|86.68|84.855|85.69|85.14|83.15|84.68|85.595|87.32|86.855|86.2351|85.34|86.67|88.27|88.41|88.92|86.84|85.17|83|82.02|79.615|79.68|82.15|85.965|80.235|80.86|80.62|81.69||81.73|82.09|81.56|81.01|83.2342|82.18|78.44|78.12|78.6349|79.27|79.025|78.51|74.849|74.85|76.0425|74.71|74.5|74.59|74.91|73.73|74.01|80.44|82.48|81.26|82.355|81.9|81.15|79.58|78.83|77.87|78.27|74.97|74.63|73.77|70.69|67.75|67.35|63.81|62.58|63.99|64.45||64.74|64.45|63.43|63.33|61.465|60.84|61.02|62|59.65|59.87||59.61|59.73|60.235|61.16|62.23|57.83|58.47|59.5|60.3|60.75|60.675|63.5|63.24|62.833|62|63.47||63.14|64.9|65.06|65.31|65.79|65.36|65.3799|65.65|64.04|64.8|64.17|63.83|63.05|63.42|63.65|62.805|59.99|60.625|58.6699|59.19|59.5|59.01|60.43|60.57|59.21|58.98|56.49|56.97|55.77|58.005|57.505|58.12|59.47|61.78|61.51|60.47|62.565|61.62|61.71|64.2||64.65|64.23|62.45|63.195|63.8842|64.21|62.25|58.72|58.32|58.01|58.4|60.21|59.57|60.01|62.87|63.49|61.697|60.11|57.51|57.45|59.77|58.81|60|59.39|59.02|60.44|59.88|60.95||62.3|63.61|61.09|60.96|64.18|61.63|59.5|58.67|59.795|59.81|60.7|65.05|67.2|70.04|70.23|68.55|67.3|67.385|66.6|66.66|65.01|63.31|62.4|63.02||64.51|64.13|64.6|64.23|64.8|64.36|63.2999|64.58|66.45||67.3199|67.55|67.6|67.595||66.25|65.27|66.03|66.52|64.73|66.15
00640|16655|/equities/morningstar|R1000GROWTH/R1000VALUE||356.83||359.497|357.06|352.94|347.13|341.34|336.21|337.83|337.2|344.04|347.625|352.55|352|352|350.68|345.5|346.095|336.52|330.89|330|329.95|334.465|334.61|336.69|335.48|345|345.78|343.76|344.14|345.69|347.88|348.38|349.07|342.415|340.97|334.565|336.58|335.67|320.25|320.13|317.85|319.86|325|319.53|321.395|319.84|320.21|323.76|325.24|323|321.68|321.25|322.9999|318.235|310.75|307.95|307.465|308.25|307.73|312.48|313.72|314.9|313.62||314.95|314.41|314.44|312.125|315.2|316.09|313.66|313.16|315.47|318.88|317.27|314.15|311.625|310.64|306.35|306.7099|305.67|308.065|305.39|306.855|313.24|319.2|324.46|326.53|327.3858|327.5|330.22|309.68|313.39|310.22|308.08|313.22|313.93|314.74|309.26|307.99|301.735|296.8327|299.6064|303|301.41||302.99|301.21|298.685|297.025|295.14|298.55|299.56|299.565|292.24|291.075||290.7719|290.07|285.5|292.4587|293.9805|288.55|290.065|292.375|296.16|296.38|294.375|291.105|288.68|288.855|291.08|296.73||299.04|299|301.45|300.73|302.11|300.585|301.78|302.56|297.66|300.31|301.205|299.3|300.21|302.26|300.02|296|292.32|291.18|284.99|287.52|289.81|303|302.85|304.945|303.83|298.55|296.89|298.72|299.58|309.27|308.37|312.77|314.63|315.93|316.055|312.54|309.34|305.34|304.89|308.49||309.49|308.72|305.7682|304.625|305.04|309.05|306.41|306.55|305.19|310.92|309.98|312.8|310.45|308.08|313.975|316.05|311.09|306.065|304.5232|299.39|300.68|299.465|296.06|301|301.91|277.41|273.16|273.56||278.23|279.79|278.52|281.87|283.07|281.8|278.26|279.6|275.37|277.18|279.3|281.45|287.55|282.51|278.7|278.975|282.54|282.98|282.25|282.665|279.35|276.74|275.795|275.58||275.49|274.41|278.23|277.6|278.77|274.46|275.6099|276.33|284.115||289|289.165|288.88|287.9||286.18|281.99|285.16|283.205|280.15|283.42
00641|943121|/equities/new-relic-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00642|1096238|/equities/stoneco-ltd|R1000GROWTH/R1000VALUE||9.64||10.88|11.05|10.965|10.48|9.4|9.315|9.6|9.905|10.03|10.76|11.48|11.675|11.605|11.32|11.78|11.53|11.4|11.6041|11.41|11.43|11.49|11.8|11.79|11.6|11.31|11.31|11.2|11.115|11.25|10.98|11.105|11.2027|11.335|10.97|11.075|11.14|11.19|11.39|11.34|11.05|11.45|11.26|11.46|11.67|11.44|11.1606|11.405|11.35|12.2699|12.63|12.64|12.52|12.46|12.32|12.3|11.99|11.325|11.43|11.85|11.98|13.14|13.255||13.56|13.385|13.42|13.84|14.24|14.05|14.36|14.825|15.081|14.89|14.685|14.72|13.54|13.325|13.31|13.22|12.72|12.4|12.44|12.26|12.63|13.3|13.41|13.5421|13.79|13.78|13.665|13.51|13.77|13.49|13.269|13.55|13.74|13.69|13.61|13.7|13.535|13.415|13.355|13.12|12.45||12.24|11.82|12.05|12.09|12.09|11.86|12.07|12.02|11.94|12.01||11.91|12.14|12.32|12.86|13.21|13.11|13.17|13.45|13.77|13.59|13.49|13.92|14|14.03|14.145|14.52||14.805|14.435|15.155|15.23|14.87|14.84|15.055|15.64|15.4899|16.94|16.99|16.86|17.025|17|17.09|17.04|16.29|15.91|16.145|16.59|16.38|15.7|15.86|15.84|15.67|15.525|15.74|15.615|15.63|16.3|16.55|16.715|17.23|17.93|17.69|17.02|17.32|16.52|16.87|16.96||16.965|16.8125|17.27|16.4699|16.67|16.95|17|16.74|17.675|17.43|17.365|17.66|17.4699|16.97|16.98|16.7|16.855|16.32|17.21|17.45|17.58|17.44|17.43|17.21|17.04|16.55|16.39|16.62||17.19|17.44|17.62|17.3|18.19|19.46|18.2|18.2599|17.935|18.13|18.34|17.9389|17.9|18.27|18.6|18.27|17.9151|17.74|17.48|18.87|17.45|18.05|17.77|18||17.48|17.28|17.07|17.2|17.61|17.24|16.95|17.38|17.98||18.44|18.6|18.605|18.225||18.06|17.905|18.3|18.33|17.741|17.6
00643|16545|/equities/landstar-system|R1000GROWTH/R1000VALUE||190.35||189.09|187.919|186.33|181.42|181.895|179.975|182.26|184.915|186.75|189.6852|192.06|192.3348|196.86|192.75|192.09|192.92|180.85|178.52|178.25|178.19|178.69|182.655|182.2|180.885|180.27|183.58|183.51|186.44|188.52|190.62|192.87|193.5|189.495|188.03|184.675|188.58|187.185|183.66|184.115|183.395|186.205|187.82|192.3085|189.86|185.79|186.83|185.935|183.08|184.14|186.57|186.08|186.61|185.04|185.82|182.31|181.665|182.09|182.676|182.34|184.075|184.1|184.3789||182.75|184.35|183.43|185.66|189.37|189.205|188.195|187.87|187.7|190.34|189.435|192.64|187.23|187.62|187.36|190.03|191.14|191.8|191.6425|186.22|185.52|193.66|194.86|195.94|193.72|193.44|193.4|188.21|186.41|185.89|184.46|185.89|189.16|190.88|186.51|182.31|179.28|175.635|179.5319|181.67|183.82||185.87|184.62|186.32|186.57|183.11|183.82|184.39|186.08|183.495|183.165||182.22|180.82|180.065|182.65|186.81|184.665|185.15|181.98|181.08|182.535|183.33|182.23|182.29|180.09|177.33|180.08||180.98|180.98|182.37|181.4|184.3299|186.43|185.59|186.82|185.26|186.05|185.12|182.61|181.97|183.7|183.185|181.07|178.2856|174.89|178.48|178.21|178.36|180.1|172.52|173.41|173.39|171.08|169.43|170.91|175.835|180.29|179.89|181.93|182.28|185.535|189.21|188.9|191.98|189.78|189.01|192.25||193.25|188.195|186.24|185.315|187.87|187.72|185.135|182.4|185.065|184.44|186.39|187.92|188.015|188.48|189.34|188.04|186.73|186.75|189.22|190|192.015|193.64|195.725|195.57|196.135|194.02|192.619|192.65||196.39|196.825|194.48|192.59|194.89|193.04|191.15|194.37|195.66|193.03|194.405|191.88|197.16|196.87|197.05|199.9|200.16|200.43|199.3|198.94|193.61|193.335|191.96|195.08||194.54|190.065|189.86|186.95|186.8025|186.35|185.96|188.77|192.395||194.5794|195.4305|196.9447|197.9047||199.3249|196.1728|195.7373|193.085|191.1898|193.3423
00644|13988|/equities/nuance-communications|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00645|20298|/equities/live-nation-entertainment-inc|R1000GROWTH/R1000VALUE||139.93||140.91|140.65|141.18|140.29|139.19|136.54|134.53|132.74|130.83|129.36|130.55|130.76|124.12|123.935|126.34|127.64|118.56|118.12|119.24|117.91|119.47|119.02|119.4|117.48|116.78|116.68|116.28|115.78|115.95|115.84|114.85|116.57|116.45|115.27|113.88|112.83|111.95|111.23|111.17|111.83|112|111.11|109.83|109.24|108.35|108.12|107.96|104.99|104.54|105.42|104.72|103.06|102.43|99.23|98|98.34|96.275|96.245|95.1|95.62|96.48|98.26||97.975|99.72|97.51|97.05|97.015|97.55|97.015|97.28|96.93|96.87|95.22|95.295|93.705|93.1765|92.315|92.51|92.12|92.145|90.76|89.805|92.09|97.48|99.47|96.36|95.72|94.61|94.1|95.51|95.88|95.515|95.51|97.495|97.95|99|100|99|96.1|95.25|95.28|95.9182|95.57||96.8|96.77|95.13|94.61|90.9|90.41|90.13|93.23|93.2|92.45||92.17|90.65|89.35|90.23|91.04|90.59|90.87|92.175|94.4|94.55|94.58|94.536|94.04|94.71|94.695|96.53||96.72|99.89|102.84|102.34|99.58|96.74|97.1|96.9|96.9299|97.999|97.12|97.08|96.84|98.18|96.36|97.04|89.6799|90.49|90.5|90.695|89.92|89.55|90.605|92.08|90.68|90.52|91.88|94.53|94.28|102.72|102.39|102.9|101.995|103.31|104.07|104.18|105.14|104.97|105|106.71||107.24|107.07|106.75|106.68|107.1825|107.01|104.79|104.52|105.03|104.88|104.64|104.36|102.545|100.545|101.25|100.91|99.46|98.76|99.98|97.69|97.23|95.21|93.82|94.75|101.5|93.88|92.58|92.98||93.9|94.11|89.45|88.89|90.44|90.5|89|89.195|89.86|87.83|89.32|89.78|90.06|90.05|89.32|89.86|90.05|91.21|90.86|91.73|91.2|90.89|90.51|90.61||92.16|91.34|91.52|91.5|90.91|89.745|90.52|91.135|94.195||94.8|94.81|93.2|92.53||92.54|91.92|94.9|95.068|93.41|93.66
00646|16561|/equities/manhattan-associa|R1000GROWTH/R1000VALUE||291.78||288.95|294.905|293.345|281.31|275.5|274.2008|271.83|277.088|280.85|287.135|292.55|286.47|286.4|285.44|287|285|266.43|269.19|266.45|265.77|276.72|279.24|278.65|278.52|275.7|280|296.52|299.32|306.3967|305.43|303.89|307.5|305.61|299.67|294.275|292.41|286.54|284.91|282.63|280.3378|279.89|282.37|282.125|284.22|287.63|286.48|287.63|282.515|277.61|278.075|276.995|273.91|270.58|265.32|268.565|268.895|259.675|255.485|256.04|255.53|257.97|267||266.75|266.31|262.04|262.4|264.32|263.67|263.9|261.66|261.345|260.24|257.6|256.06|251.21|251.88|249.29|249.35|248.36|249.49|247.18|244|245.95|261.89|260.63|259.22|260.445|259.78|256.22|254.42|230.12|226.26|221.87|225.57|235.21|242.99|245|244.55|250.535|247.045|246.27|248|249.59||248.99|249.09|249.31|254.83|252.03|241.98|243.47|243.325|240.53|238.11||237.84|233.49|229.9|233.3075|232.98|227.46|221.65|223.47|222.61|223.21|216.6188|220.49|219.99|221.88|226.74|229.9||229.61|226.93|227.435|230.57|231.02|229.88|226.13|223.68|217.1|219.19|219.95|217.89|218.21|217.43|215.095|212.82|210.98|211.9|209.18|211.35|211.26|211.17|217.97|233.23|229.67|232.92|232|233.2|233.1725|240.81|239.46|240.57|241.035|243.6|244.95|245.405|246.8|244.8|245.705|251.31||251.49|252.6|251.67|250.31|253.035|254.429|251.3|249.415|249.37|249.425|253.7|255.685|258.57|257.93|266.94|266.775|257|257.5|257.67|256.77|257.3|254.47|252.99|252.49|250.8|249.5|241.9|244.08||247.5|249.75|249.935|248.6|251|250.92|249.12|251.665|250.84|252|252.66|249.26|258.91|227.84|226.12|221.28|224.51|225.67|224.64|225.59|221.48|218.69|216.845|218.045||213.69|208.62|207.21|204.37|202.96|202.28|206.28|206.865|213.91||217.5|218.825|219.42|220.775||221.81|220.515|223.32|222.195|218.82|220.585
00647|1165434|/equities/kensington-capital-acquisition|R1000GROWTH/R1000VALUE||5.31||5.31|5.23|5.55|5.285|5.14|5.1699|5|4.825|4.85|5.06|5.17|4.98|5.07|5.03|5.125|5.19|5.26|5.26|5.41|5.365|5.52|5.63|6.25|6.551|7.03|5.3|5.33|5.27|5.415|5.515|5.59|5.65|5.61|5.67|5.44|5.58|5.595|5.6701|5.6801|5.535|5.62|5.77|6.01|6.24|5.95|5.75|5.9|5.87|5.91|6.04|6.19|6.06|5.96|6.03|5.92|5.88|5.56|5.6|5.495|5.6199|5.68|5.77||5.91|5.94|5.98|6.08|6.1403|6.135|6.18|6.17|5.88|5.83|5.95|6.02|5.86|5.78|5.71|5.84|5.9|6.11|6.3099|6.28|6.12|6.48|6.825|6.675|7.07|7.25|7.04|8|8.1899|8.27|8.31|9.315|9.52|9.31|8.68|8.63|7.28|5.45|5.32|5.14|5.06||5.08|4.99|4.98|5.06|5.105|4.98|4.99|5.0395|4.94|5.035||5.13|5.16|5.26|5.64|6.15|5.72|5.75|5.62|5.72|5.7|5.78|6.1|6.06|6.11|5.73|5.9||5.82|5.81|6.04|5.828|5.69|5.8|6.035|6.41|6.42|6.06|5.47|5.47|5.505|5.81|5.9|5.84|5.62|5.6572|5.46|5.5794|5.535|5.29|5.71|5.6875|5.47|5.5201|5.63|5.73|5.6|5.855|6.03|6.06|5.96|6.41|6.2585|6.1|6.26|6.11|6.1|6.42||6.45|6.325|5.96|6.02|5.865|6.07|6.02|5.77|5.76|5.76|5.865|6.145|6.09|6.24|6.38|6.13|6.095|6.08|6.2605|6.38|6.59|6.35|6.4688|6.24|6.32|6.45|6.64|6.84||7.245|7.7|7.88|7.74|8.06|7.67|7.6197|7.45|7.4|6.905|7|7.04|7.26|7.155|7.24|6.84|6.7566|7.24|7.27|7.05|6.62|6.8006|6.83|7.35||7.935|8.32|8.74|9.66|9.15|9.43|10.03|6.64|6.92||7.28|7.29|7.43|7.43||7.24|7.35|7.58|7.74|7.7199|7.77
00648|977672|/equities/siteone-landscape-supply-inc|R1000GROWTH/R1000VALUE||155.66||154.42|154.57|160.745|149.07|144.14|140.1|138.97|141.79|143.16|145.15|149.045|152.975|154.34|154.01|153.71|153.75|148.2|146.37|143.3725|146.94|148.64|145.91|145.91|144.98|142.87|140.998|141.83|145.31|146.645|147.91|149.515|147.89|148.77|148.36|141.975|145.29|147.105|146.915|149.36|148.645|150.58|150.91|152.12|154.185|151.2725|151|151.21|151.38|152.25|155.07|152.8634|148.03|142.63|142.01|136.17|132.64|135.31|137.29|138.2|136.4233|136.12|141.05||141.93|141.72|141.185|144.92|147.66|144.72|139.73|139.919|138.07|138.67|139.165|138.855|136.71|136.32|132.63|134.13|134.96|138.345|137.63|135.04|137.17|144.54|153.22|145.415|146|148.02|144.31|139.72|140.62|139.27|136.59|143.925|145.64|143.55|134.95|132.685|130.27|120.2555|116.85|118.32|118.3731||118.58|117.74|122.03|124.68|123.98|125.94|129.45|132.98|131.85|132.505||131.07|131.65|131.38|134.38|138.64|133.25|129.37|131.32|136.5|137.07|143.965|156.08|155.59|153.85|151.78|156||154.77|156.86|158.31|154.47|154.2|155.225|159.09|161.25|159.93|159.36|157.175|157.38|156.03|160.1|159.46|158.78|150.9|149.655|160.41|165.9652|165.86|163.87|166.34|163.7|159.17|159.29|161.62|164.59|167.04|171|172.34|174.6|175.72|181.805|174.82|169.93|172.07|167.74|172.885|175.89||180.905|183.86|182.985|186.415|185.51|188.01|179.04|178.44|172.6|171.53|175.28|177.735|179.545|182.15|183.93|179.49|175.55|174.93|175.06|171.74|169.66|165.8221|167.78|169.01|168.69|167.13|163.73|164.48||169.04|170.07|168.98|157.89|163.389|161.64|161.18|159.16|155.45|155.64|160.08|159.22|159.365|160.515|160.29|157.88|157.62|159.25|163.96|163.365|159.89|158.44|155.1|157.25||160.6|157.91|155.46|154.57|154.54|155.26|155.14|157.52|162.46||164.85|166.135|167.04|167.03||165.56|165.65|168.26|164.85|167.6|170.105
00649|20681|/equities/coresite-realty-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00650|15773|/equities/coherent|R1000GROWTH/R1000VALUE||101.18||101.255|102.9|105.2|106.31|109.88|103.94|104.31|98.19|99|103.95|105.86|106.914|110.41|111.66|110.272|100.09|94.035|93.39|94.74|96|98.12|99.21|97.2807|97.47|99.2199|98.36|98.135|98.96|100.29|105.4799|101.81|103.29|106.5|104.67|99.15|99.37|98.2699|96.95|98.95|94.46|92.39|91.73|90.06|93.15|95.29|91.04|91|88.88|87.81|89.25|83.99|78.11|77.13|78.895|76.845|76.23|71.84|71.515|74.5|75.925|74.42|76.35||79.615|80.154|80.38|80.02|80.8|80.32|80.4|80.23|79|77.77|77.95|72.27|69.25|67.52|68.795|63.59|62.83|61.5|59.66|57.47|62|70.41|71.54|69.8|71.87|71.27|70.09|71.98|75.65|73.96|74.94|76.91|79.08|80.93|80.21|79.33|78.2|77.135|77.49|77.2799|75.54||73.87|74.24|73.09|73.96|72|72.43|73.79|72.17|71.94|73.73||75.25|74.4|72.49|71.1081|70.83|67.95|67.08|66.15|68.3|67.165|68.42|70.33|59.9363|59.34|58.89|60.7999||59.955|61.74|58.4|58.345|59.77|59.8965|59.86|58.05|56.73|55|55.44|54.94|55.49|61.09|58.515|57.55|55.75|56.45|57.025|56|55.66|53.58|54.85|53.49|51.87|51|52|53.775|53.4|54.09|55.295|56.86|56.89|58.95|58.86|58.21|60.69|59.92|59.02|61.5||62.26|61.105|63.2899|63.29|64.36|64.97|60.79|59.155|60.7|59.81|61.49|62.86|63.74|63.32|67.55|65.2302|67.19|67.94|67.49|63.59|60.16|59.14|59.7|60.11|60.06|61.78|57.85|59||61.19|62.86|62.66|60.97|63.62|63.29|63.63|63.37|59.86|49.74|49.5|48.8|49.45|50.11|48.94|47.99|48.645|49.57|47.73|47.71|46.48|46.12|44.65|45.84||42.75|42.95|43.09|42.46|42.95|42|40.95|41.48|43.34||44.7|45.01|45.74|45.79||44.735|44.01|44.19|44.24|43.85|44.97
00651|15391|/equities/amedisys-inc|R1000GROWTH/R1000VALUE||91.86||91.48|91.28|91.76|90.71|90.21|90.07|90.11|90.22|90.47|91.065|91.9|92.2|96.95|96.949|97.61|97.885|95.97|95.58|95.65|95.6|95.825|95.96|96.54|97.54|97.47|97.4|97.5|97.53|97.87|96.75|96.8|97.12|97|96.74|96.74|96.76|96.35|96.34|96.31|96.45|96.24|96.51|96.84|97.01|97.4101|97.27|97.0325|97.215|97.39|97.37|97.434|97.38|97.13|96.98|96.9|97.34|97.59|97.56|97.73|97.66|97.8|98||98.11|97.97|97.91|98|97.77|97.72|98.05|98|98.2327|98.4|98.545|98.46|98.075|98.28|98.07|98.07|98.12|98.62|98.23|98|98.24|98.3|98.37|98.25|98.24|98.95|98.3|97.93|97.85|97.795|98.25|98.13|97.945|98.35|98.25|98.45|98.46|98|97.66|97.35|97.335||97.505|96.745|96.72|93.12|92.98|92.05|92.38|92.13|92.11|91.89||91.99|92.17|91.87|91.855|92.03|91.885|91.74|91.93|92.26|92.33|92.83|92.4|92.9|96.039|95.92|96.39||97.355|96.62|96.8|96.6|96.14|95.35|95.74|96.18|95.72|96.055|95.51|94.55|95.449|92.68|92.665|92.68|92.51|92.5|92.3|92.52|91.875|91.61|91.15|91.795|91.66|90.98|91.48|91.79|92.09|92|92.51|92.48|93|93.17|92.79|93.04|92.84|92.87|92.56|92.47||92.92|92.76|92.36|92.97|92.7|92.54|92.46|93.92|93.72|93.39|93.54|93.69|93.65|93.4|93.595|93.415|93.12|93.64|93.37|93.8|93.49|93.72|94.55|94.53|94.9|94.92|93.75|93.74||94|93.925|94.1|94.005|94.05|94.23|94.1|94.045|94.1599|94.64|94.8|94.67|95|95.49|95.25|95.16|94.9|95.02|95.38|95.35|95.23|94.95|94.97|95.49||94.35|93.79|94.08|93.89|94.245|94.455|94.49|94.97|95.59||95.1741|95.61|95.41|95.94||96.155|95.975|95.75|96.436|95.205|95.08
00652|989531|/equities/everbridge-inc|R1000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.01|35.08|34.75|34.77|34.79|34.78|34.78|34.75||34.75|34.76|34.77|34.76|34.77|34.75|34.76|34.83|34.78|34.78|34.8|34.79|34.81|36.31|34.78|34.78||34.795|34.78|34.77|34.79|34.83|34.87|34.82|34.8|34.755|34.735|34.79|34.8|34.8|34.81|34.85|34.83|34.85|34.8|34.82|34.89|34.91|34.92|34.91|34.92|34.915|34.89|34.93|34.92|34.91|34.87|34.88|34.9|34.9|34.87|34.9|34.88|34.86|34.885|34.93|34.92||34.91|34.84|34.955|34.84|34.82|34.89|34.78|34.8|34.8|34.81|34.795|34.83|34.85|35.01|35.24|35.19|35.4|35.4|35.68|35.7|28.29|28.26|28.37|28.37|28.35|28.39|28.4|28.31||28.29|28.24|28.26|28.21|28.25|28.23|28.24|28.2|28.27|28.25|24.33|23.92|23.24|22.95|22.96|22.385|22.8|23|22.92|22.71|22.23|22|21.79|21.85||22.38|22|22.19|22.01|22.03|21.88|21.915|22.61|24.05||24.53|25.035|24.88|24.8777||24.58|24.345|24.01|24.49|23.72|24.04
00653|955542|/equities/cable-one-inc|R1000GROWTH/R1000VALUE||426.95||432.365|423.78|436.995|416.97|409.8|404.16|400|403|409.77|416.365|417.23|408.3|409|406.175|411.39|419.1|374.92|376.46|366.52|343.43|343.565|341.3475|350.165|350.65|348.32|349.69|360.65|359.52|365.37|358.39|361.965|358.99|347.84|341.29|335.15|324|333.72|345.92|352.14|346.82|352.845|351.08|354.63|358.1|350.57|349.13|350.565|343.97|346.27|360|350|345.585|348.5279|337.49|325.15|330.37|335.06|345.05|353.14|353.05|361.095|358.2||361.49|361.85|359.215|367.3916|363.46|352.07|349.35|355.185|358.775|375|370.47|380.44|384.96|388.465|391.12|402.71|404.06|411.92|415.13|420|404.225|410.83|420.72|416.14|413.97|399.785|354.315|351.37|352.285|357.26|363.99|383.765|377.36|364.84|359.33|340.47|344.24|328.28|331.47|348.11|349.93||349.8|349|356.39|359.23|358.73|356.62|359.04|368.76|369.37|360.04||368.21|364.46|359.81|359.85|379.835|373.105|370.03|390.76|391.41|392.27|393.7|395.925|387.96|378.14|366.83|369.36||353.73|356.79|363.89|378.43|387.45|395.22|395.98|410.31|412.25|409.98|397.01|399.46|401.765|404.48|402.45|408.415|406.18|399.5|395.57|400.67|394.79|400.93|406.68|411.3|415.08|408.15|413.175|397.9|389.94|397.52|392.375|386.42|393.18|401.7975|404.2825|410.54|429.29|424.83|426.91|426.66||429.155|439.31|440.78|441|446.085|452.72|447.97|445.015|448.835|428|453.99|470.87|469.41|468|451.17|446.39|453.23|475|457.925|465.71|460.455|445.8621|448.26|448.5|477.65|479.79|493|495||497.07|505.99|496.94|492.58|513.7|498.76|500.54|510.39|508.87|515.49|542.8|554.55|566.88|565.45|569.33|573.025|553.75|559.06|554.41|548.61|532.58|528.8119|538.7|553.2||565.14|561.67|574.53|558.23|562.73|552.5|544.875|551.625|564.1499||557.03|565.97|557.86|552.75||549.83|548.75|552.18|555.19|549.6458|552.01
00654|958172|/equities/planet-fitness-inc|R1000GROWTH/R1000VALUE||101.208||102.81|101.65|102.2|101.76|100.63|98.82|98.15|97.33|96.66|97.34|97.07|95.005|96.94|97.19|98.59|85.07|79.82|80.3875|79.6|79.56|80.24|81.52|83.08|81.985|79.71|80.92|80.09|80.87|81.33|79.6|83.39|83.59|82.34|81|80.54|81.29|81.37|83.38|83.86|82.995|82.6|82.39|81.48|82.3|83.04|83.555|83.79|84.66|85.0818|84.93|83.2|82.83|82.99|83.98|82.87|81.505|81.14|81.84|83.36|81.73|79.9|81.38||81.725|82.48|82.3713|82.56|82.82|81.23|80.92|80.84|80.18|80.18|80.47|81.64|80.4|80.05|79.51|79.53|78.9|77.93|79.1|72.21|73.33|74.72|74.455|75.24|75.23|76.415|75.71|76.595|77.83|76.92|77.24|78.605|78.07|79.09|77.3|75.55|74.5|72.43|72.745|74.4|74.02||74.12|73.82|74.49|73.825|74.33|74.29|74.065|75.38|73.43|73.5||72.81|72.6|72.11|75.02|73.47|71.9|71.7|68.14|65.99|65.68|64.07|64.25|63.66|62.3|61.53|64.49||63.76|64.7|65.68|65.49|65.4|65.29|67.66|67.93|68.5|67.11|65.53|68.07|62.22|62.13|61.07|61.23|60.23|60.03|60.22|61.22|60.76|60.16|61.14|61.28|60.04|59.62|59.45|61.08|62.45|63.7299|62.36|63.3855|64.91|65.3|63.51|63.23|65.415|64.65|64.065|65.45||62.92|61.03|59.44|60.34|59.935|59.1|57.04|59.44|60.52|61.305|62.615|64.23|64.36|65.225|67.71|67.04|65.03|64.15|62.62|62.755|63.24|64.34|64.03|64.83|64.38|66.5|66.39|66.04||67.48|67.94|67.9899|68.8|70.76|70.525|70.19|69.98|69.82|68.5|69.39|69.35|69.06|69.81|70.45|70.69|71.64|73.51|74.39|75.38|75.52|75.01|73.875|74.41||74.36|74.11|74.77|74.88|75.86|73.12|72.01|73|74.18||74.2579|74.05|73.98|73.54||73.35|73.175|72.47|71.24|69.73|70.47
00655|20224|/equities/choice-hotels-international-inc|R1000GROWTH||153.185||152.5525|153.56|153.81|150.355|149.7039|146.73|146.32|147.05|146.85|147.42|146.23|145.095|146.52|146.18|144.59|148.56|142.395|149.75|140.62|141.56|141.23|141.21|143.69|142.42|142.545|135.125|136.83|136.57|136.2757|136|135.94|135.39|135|135.5|133.46|133.315|130.67|132.79|132.98|130.1|131.95|130.88|132.71|134.29|132.57|134.09|133.82|131.11|130.87|130.74|129.27|127.51|127.45|126.03|122.78|121.225|122.59|123.9|125.9|126.27|127.035|128.67||128.5|129.06|127.11|127.24|128.34|128.39|126.28|125.56|124.115|125|124.264|124.07|120.38|120.94|122.04|122.725|125.04|125.99|127.56|126.8|127.24|127.19|130.75|131.98|129.94|129.55|127.155|127.2|129.29|128.7648|128.59|133.11|134.44|132.73|128.46|126.45|123.69|121.555|119.73|120.18|118.89||118.22|119.13|120.28|120.2|118.11|119.5846|122|120.52|118.68|117.55||117.69|117.05|115.84|116.8|117.75|114.97|113.58|114.45|114.365|113.4286|114.76|115.54|113.47|111.42|111.04|115.61||115.89|117.955|119.21|119.39|120|120.75|120.09|119.73|119.58|119.1975|117.86|117.2385|123.49|123.09|121.81|121.41|120.44|120.87|119.355|121.155|119.99|120.54|120.61|117.84|117.99|117.01|117.76|119.48|120.06|124.08|123.93|127.045|126.65|126.6|124.61|122.44|121.6025|119.93|123.145|126.17||128.975|128.15|126.12|128.35|130.94|130.735|130.92|129.665|129.48|129.28|127.49|127.98|128.76|133.54|122.74|121.215|119.97|115.69|110.83|111.88|113.78|113.39|113.145|112.87|114|114.88|114.405|119.35||119.27|120.02|118.77|119.03|122.09|122.1975|122.79|122.44|121.86|121.455|122.535|122.08|123.45|123.98|122.659|122.11|122.11|118.86|118.31|117.78|117.26|116.55|114.8|115.79||117.58|117.59|117.58|116.585|117.17|116.9925|115.06|114.3|115.215||114.11|113.28|113.71|114.62||114.33|112.9|112.71|115.59|113.85|112.5
00656|942669|/equities/freshpet-inc|R1000GROWTH||153.97||156.355|158.4159|160.91|157.95|156.93|156|157.95|152.36|151.26|153.75|156.905|156.95|159.015|159.12|155.4|157.1|154.8|154.67|135.04|134.53|134.28|134.975|135.635|134.33|134.24|134.41|135.97|139.98|140.25|142.84|144.11|145.68|144.63|144.07|139.74|140.94|139.21|144.3498|143.48|136.28|135.84|137.99|136.99|136.77|140.84|142.68|141.985|142.3|143.28|144.3814|143.98|142.3776|141.74|142.77|141.16|138.479|137.15|139.15|139.8645|140.55|142.015|143.06||136.81|136.53|136.9013|136.4799|140.7799|139.89|135.45|133.03|131|132.52|132.89|134.89|134.3|131.18|130.31|129.91|131.58|132|129.4699|124.87|122.52|125.14|122.77|121.86|121.32|119.01|117.7|120.16|122.22|120.1775|120.95|121.02|126.79|130.44|130.47|130.11|127.91|130.07|135.66|136.35|133.8999||134.3|132.43|131.929|131.64|129.87|128.87|129.48|130.84|130.59|130.86||132.78|129.9499|126.08|126.995|130.75|130.515|130.64|128.965|131.57|132.595|131.85|132.8405|131.88|131.75|131.22|132.29||131.55|129.07|126.99|126.85|127.22|128.49|129.19|129.14|128.125|124.82|121.38|121.3399|121.51|124.67|127.25|110.475|108.21|108.24|107.595|108.02|107.87|105.61|105.77|106.59|105.53|106.23|105.405|106.55|105.73|110.67|112.65|114.57|114.63|116.28|117.76|116.62|113.35|115.625|115.72|116.93||116.765|116.185|116.1125|116.9609|115.27|115.01|111.15|109.87|110.205|110.05|111.58|112.49|110.349|111.8|110.18|110|111.9|113.07|112.96|113.88|114.31|110.9|111.57|112|93.125|90.59|89.99|90.47||90.1069|90.67|88.99|88.05|89.9|88.94|89.5127|89.87|89.17|88.33|88.97|87.66|88.36|88.8117|89.32|88.5|89|89.475|89|88.3|86.84|86.45|85.55|85.65||86.45|85.435|87.09|86.42|84.26|85.2575|84.25|87.2085|89.06||88|88.57|88.85|86.89||86.57|85.63|86.165|86.04|85.6525|84.81
00657|32545|/equities/exelixis-inc|R1000GROWTH/R1000VALUE||36.97||36.73|36.48|36.72|35.685|35|34.81|34.59|34.63|35.135|35.52|36.37|36.49|36.48|36.6|36.17|35.84|35.15|34.6508|34.45|33.6|33.32|28.98|28.57|28.34|28.79|28.81|29.03|29.09|29.13|29.7499|29.6|28.985|26.365|26.36|25.73|25.75|26.345|26.66|26.73|26.895|26.52|26.4|26.305|26.37|26.38|26.4|26.67|26.585|26.8|27.1|27.73|27.83|27.5|26.5|26.63|26.75|26.35|25.605|25.69|25.77|25.67|26.39||26.08|26.27|25.845|25.76|25.9398|26.04|26.385|26.89|26.62|27.015|26.495|26.5178|26.82|27.11|27.27|27.53|27.18|27.09|23.86|23.87|24.31|24.365|23.64|23.385|23.45|23.5|22.99|22.55|22.75|22.75|22.75|22.69|22.85|22.94|22.66|22.745|22.72|22.305|22.15|22.3975|22.17||22.22|22.26|22.73|22.58|22.585|22.475|22.44|22.55|22.225|21.82||21.88|21.8|21.875|22.05|22.21|22.1|22.18|22.17|22.24|21.99|22.16|22.305|21.725|20.89|20.595|20.63||20.7|21.05|21.33|21.19|21.21|21.21|21.27|21.38|21.38|21.59|21.93|21.789|22.23|22.41|22.3|22.47|22.2|22.24|23.73|23.89|23.755|23.74|23.78|23.47|23.06|22.71|23.225|23.29|23.08|23.065|23.045|23.39|23.795|23.745|23.425|23.45|23.955|23.835|23.59|23.705||23.98|23.9|23.8|23.93|24.05|24.07|23.73|23.51|23.42|23.02|23.1|23.19|22.705|22.59|22.38|22.5075|22.54|22.805|22.655|22.63|22.245|22.035|22.0302|21.99|21.78|20.88|20.7799|20.81||20.835|20.93|20.58|20.695|20.45|20.42|20.69|21.23|21.895|21.535|21.75|21.88|22.0503|22.01|22.015|22.365|22.45|22.7|22.7|22.79|22.48|22.47|22.705|22.63||22.965|22.78|23.69|23.355|22.57|23.5|23.96|23.975|24.34||24.145|24.23|24.08|24.15||23.99|23.61|23.85|23.905|23.525|23.68
00658|29731|/equities/wsp-holdings|R1000GROWTH/R1000VALUE||99.11||98.83|98.8|98.57|97.31|97.19|94.93|95.17|96.17|97.29|97.66|98.32|98.73|97.64|96.13|95.66|95.63|89.59|89.77|88.515|89.665|89.8|89.665|90.89|91.93|90.29|83.165|83.38|82.84|83.135|82.77|82.255|82.71|82.17|82.02|80.295|79.75|78.67|79.43|79.03|78.085|78.86|78.89|80.635|81.65|81.02|80.48|80.31|79.915|80.27|80.11|79.635|78.6|78.79|79.045|78.43|77.56|77.84|78.2|77.9|77.67|78.38|78.91||78.82|77.64|77.28|77.46|78.6|78.12|77.3|76.91|75.95|76.2|76.01|75.45|74.02|73.6|74.58|75.24|75.09|73.775|75.03|74.86|76|76.5|77.55|79.19|77.34|76.885|77.8|73.67|74.87|74.81|74.08|75.775|76.34|76.8972|74.935|74.26|74|72.98|72.71|73.78|73.19||73.23|73.54|74.77|74.615|74.18|73.38|74.44|74.49|73.88|73.18||72.45|72.24|72.7203|73.21|73.82|72.08|71.59|71.71|70.75|70.605|72.21|71.625|70.785|68.55|68.99|70.7||70.71|70.42|71.41|71.37|71.6325|71.505|71.49|71.08|71.73|73.21|73.455|73|73.985|75.26|74.9|74.61|74.36|73.89|74.745|74.89|75.93|76.45|72.68|71.6|70.62|69.97|70.08|71.11|71.88|72.785|73.12|73.86|73.93|74.13|74.06|73.49|74.44|74.41|75.48|76.62||77.16|76.81|76.035|76.63|76.91|77.71|77.76|77.88|78.31|78.55|78.85|80.11|79.82|78.49|78.06|76.51|76.14|76.19|76.91|77.18|77.68|78.19|78.73|79.46|80.37|80.83|80.935|80.22||80.105|79.916|79.27|79.22|80.14|80.67|79.73|79.665|79.04|78.69|79.36|79.22|79.84|80.2|80.3|80.11|79.06|79.1|79.775|80.59|80.635|80.0199|79.61|79.905||81.51|81.25|81.22|81.195|81.29|80.73|79.92|79.92|81.13||81.32|80.895|80.91|80.53||80.355|80.11|80.195|80.41|79.48|78.685
00659|940817|/equities/catalent-inc|R1000GROWTH/R1000VALUE||61.21||61.045|61.29|61.3|61.5|59.84|59.045|58.98|59.13|59.35|59.385|59.515|59.755|59.96|59.98|60.21|60.055|58.92|59.21|58.83|58.95|59.25|58.9|59.32|59.5|59.73|59.64|60.32|60.4|60.39|60.3445|60.71|60.75|60.73|60.815|60.84|61|60.81|60.64|60.75|60.71|60.6099|60.52|60.57|60.3697|60.3|60.45|60.185|59.95|60.29|60.35|60.47|60.5|60.26|59.79|59.82|60.005|59.935|60.1|60.5|60.7|60.82|60.88||61.2|60.95|59.81|59.53|59.56|59.485|59.5|59.5|59.62|59.5|59.895|59.87|59.73|59.91|59.94|59.795|59.93|59.77|59.8125|59.31|59.815|59.8|59.52|59.2|58.98|58.72|58.55|58.44|58.42|58.25|58.115|58.191|58.23|58.08|58.01|58.28|58.08|57.49|57.5|57.19|56.75||56.6|56.29|56.65|56.65|56.43|56.23|56.42|56.79|56.8|55.43||55.3|55.47|56.1|56.05|56.16|56.25|56.42|56.54|56.26|55.48|55.065|54.4|54.14|53.89|54.57|54.969||55.18|55.09|55.195|55.27|55.6|55.5|55.7|55.8|56|55.91|56.115|56.31|56.54|56.73|56.57|56.63|56.55|56.37|56.5|56.49|56.105|56.14|56.07|56.19|56.32|56.05|56.53|56.16|56.15|56.7|57.0369|57.1999|57.18|57.06|56.91|56.98|57.07|56.7|56.49|56.59||56.76|56.51|56.52|56.55|56.1899|56.35|56.09|56.22|56.54|56.62|56.78|56.8|56.87|56.84|56.7|57.03|57.19|57.15|57.44|57.73|58.2|58.43|58.695|59|59.28|58.68|58.49|58.26||58.17|57.71|57.15|56.98|57.1|56.95|57.28|58.95|59.795|60.2|54.98|53.43|53.26|53.65|53.92|52.94|50.59|50.17|50.4|50.5|49.67|49.14|49.26|49.495||50.855|51.13|50.63|50.24|47.33|45.855|43.59|44.65|45.5764||45.62|45.92|45.84|45.26||44.79|44.41|44.65|44.86|42.05|42.1155
00660|41315|/equities/mirati-ther|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.99|59.15|58.92|59.25|59.27||59.46|59.04|59.11|59.2|59.4|59.35|59.22|59.07|59.175||58.94|58.98|59.1|59.2||59.2|59.28|59.1|58.99|58|57.86
00661|20571|/equities/carlisle-companies-inc|R1000GROWTH/R1000VALUE||461.155||464.46|466.855|472.66|452.69|444.559|435.7|438.54|445.535|450.355|457.36|459.495|458.37|458.82|455.2|455|454.8|435.14|428.07|428.59|425.64|425.51|419.25|431.32|439.51|463.19|462.69|462.309|473.16|474.73|473.19|473.38|479.375|481.26|471.22|463.64|469.85|471.49|468.445|455.11|447.92|451.82|450.385|450.04|450.7|445.29|441.415|442|444.5|439.86|440|432.295|424.95|420.02|412.365|405.36|400.32|401.67|406.57|409.92|403.93|405.01|421.95||425.16|419.98|419.76|421.611|426.54|422.78|413.32|413.4|411.05|409.18|407.65|407.08|404.09|398.1|388.15|390.58|387|394.185|388.075|382.1|397.97|424.16|426.67|433.165|427.98|431.35|422|425.73|430.31|428.86|423.06|433.38|441.38|443.87|440|437.92|431.7|418.29|414.45|415.37|409.92||410.74|407.13|410.92|418.025|415.41|414.69|427.79|427.93|419.56|423.92||422.15|415.39|412.35|416.17|421.43|409.07|409.52|411.435|411.23|410.4|406.78|419.99|418.99|420.68|418.84|430.19||430.21|427.0113|429.6|427.14|420.98|418.27|422.192|426.6651|420.32|420.525|420.5999|417.86|408.92|412.46|408.075|403.17|396.27|393.23|397.8299|403.51|415|382.9199|386.58|379.66|374.2799|371.045|373.445|375.91|376.45|380.5511|379.35|383.49|389.61|400|403.44|400.23|400|400.94|391.52|395.93||393.4325|390.58|392.625|389.593|390.87|389.31|380.84|373.82|373.12|372.22|366.82|364.79|361.62|357.48|367.18|367.29|360.68|356.075|354.09|350.6725|353.95|350.535|351.634|357.35|357.78|353.24|347.98|347.42||348.2|349.38|349.2888|346.435|350.99|348.71|343.57|350|318.06|319.69|321.32|319.04|322.29|320.53|314.13|311.93|310.605|306.68|310.59|313.52|310.85|311.74|310.69|300.9||307.905|307.24|310.86|309.93|309.53|308.185|304.15|306.2|312.83||315.28|315.98|315.212|315.88||313.84|313.94|317.09|318.74|315|315
00662|32510|/equities/polaris-industries|R1000GROWTH/R1000VALUE||69.4||69.2394|70.53|73.53|68.62|67.08|65.735|66.85|67.25|67.48|68.59|68.3|68.53|69.7099|69.6651|72|73.8052|71.33|71.65|71.065|72.53|74.75|74.64|74.275|72.53|70.88|72.68|80|82.73|83.308|82.815|84.08|83.85|81.65|82.06|80.875|80.28|79.82|82.045|83.07|82.105|82.875|83.46|84.92|86.51|86.25|85.38|84.99|84.76|85.73|85.9|86.42|85.77|83.79|82.7|78.82|78.135|78.835|80.31|81.01|83.34|83.46|83.95||84.87|85.49|85.87|86.315|87.83|87.3|85.02|85.18|83.485|83.79|83.13|83.01|82.49|82.16|80.43|80.7885|81.36|81.5|80.7|80.12|79.63|83.355|86.73|84.53|84.085|83.77|80.21|77.88|80.72|82.81|84.99|88|86.01|85.41|82.78|82.47|79.38|74.81|74.745|76|75.74||76.5|76.1|78.78|79.25|78.25|78.295|80.82|81.03|79.14|77.92||78.71|79.44|77.92|79.77|82.18|78.12|77.06|78.14|79.6|79.72|82.0795|83.96|84.35|82.05|81.93|83.26||83.975|82.375|82.65|83.4|84.7092|84.82|86.4482|88.84|89.75|90.62|87.63|86.77|85.16|86.11|85.335|86.005|84.45|85.265|87.06|87.33|85.185|84.525|87.192|89.28|89.68|88.23|88.47|89.405|89.045|91.32|92.35|93.12|95.42|98.985|100|97.49|99.56|97.56|98.12|100.91||100.77|99.24|96.835|96.695|96.07|94.8|92.76|91.24|91.51|92.76|92.87|92.8299|92.14|93.993|95.12|94|92.5023|93.795|93.5125|93.91|93.67|93.61|93.18|93.38|92.9899|93.84|93.11|92.98||93.03|93.32|91.432|90.755|94.14|91.73|91.54|90.23|89.22|89.645|91.6|91.79|93.42|91.99|92.97|93.55|92.37|95|96.97|96.06|94.42|91.07|91.455|88.39||90.973|91.3879|91.1|91.36|91.36|90.85|90.13|92.97|96.298||96.28|96|96.67|96.28||95.28|94.72|93.64|93.03|93.77|92.895
00663|8106|/equities/teradata|R1000GROWTH/R1000VALUE||31.07||31.35|31.53|31.55|30.87|30.77|30.02|29.6|29.49|29.5|30.015|30.01|29.85|30.09|30.06|29.415|29.9|30.81|33.69|33.25|32.55|33.14|32.72|32.61|32.265|32.06|32.11|32.44|32.6|32.53|32.55|32.38|32.1835|31.76|31.62|31.29|30.76|30.91|30.39|30.36|29.78|30.115|30.33|30.46|30.78|30.17|29.545|29.5|29.47|29.58|29.38|29.3812|29.14|29.0216|28.72|27.95|27.73|27.705|27.68|27.8|27.91|27.96|28.42||28.515|28.8|28.18|27.98|28.58|28.165|28.135|28.09|28.06|27.92|27.68|27.55|27.16|27.03|26.24|25.975|25.258|25.7|25.79|29.64|30.67|32.62|32.72|32.6|32.395|32.3|32.04|32.56|32.78|31.68|33.65|35.595|35.135|35.065|34.3|34.49|34.38|33.38|33.94|34.28|34.33||34.74|34.92|34.91|35.03|34.7|34.11|34.35|34.7|34.42|33.79||33.38|33.43|33.51|33.845|34|33.32|32.83|32.41|32.25|32.29|32.24|33.06|32.695|31.88|31.93|32.28||32.74|33.18|33.295|33.5|33.56|34.1|34.26|34.48|34.46|34.195|33.465|33.31|33.09|34.31|38.45|37.95|37.8|38.2|38.04|38.07|38.28|37.65|37.22|37.37|36.94|36.91|37.02|36.585|36.5|36.51|37.3|38.32|38.22|38.82|38.515|38.65|38.99|38.61|38.38|39.12||39.7|39.44|38.8|38.58|38.36|38.97|38.155|38.22|38.29|38.33|38.08|38.3236|38.425|38.475|38.82|39.19|38.89|37.9|38.74|38.62|37.75|37.48|37.945|38.43|39|38.535|38.1299|38.14||38.3|38.93|39.085|39.12|49.44|49.2979|49.15|48.4|47.95|47.97|48.23|47.84|47.27|47.99|48.03|48.14|48.45|48.34|48.97|49.29|48.24|48.155|47.23|48.2435||48.02|45.64|44.61|43.94|43.59|42.9409|42.94|43.425|43.81||43.8|43.98|44.32|44.38||44.301|44.125|44.04|43.84|43.9|43.155
00664|13995|/equities/take-two-interactive|R1000GROWTH/R1000VALUE||189.31||188.56|189.28|190.43|188.445|187.31|186.75|186.3|183.36|181|182.35|182.6199|180.67|180.51|179.34|180.53|169.04|165.4855|164.7|164.4|164.46|164.68|163.54|162.14|163.85|163.065|161.29|160.31|156.93|155.8|156.53|155.97|157.51|156.49|156.48|154.04|155.3|153.08|152.55|152.1199|151.185|151.67|153.07|154.8519|153.81|152.5|150.9|151.11|150.75|152.94|158.11|155.16|155.83|153.05|154.9|154.76|153.835|157.425|156.42|159.43|159.06|159.13|161.48||162.12|162.98|161.145|161.915|161.2|160.9|161.82|161.37|155.635|150.86|151.1|148.05|145.91|147.81|149.5|145.7|138.87|141.44|141.47|141.4|146.565|150.23|152.25|152.4475|151.92|151.055|153.5|155.12|152.52|151.06|151.25|151.32|154.13|154.56|154.57|155.275|153.08|149.9799|151.95|152.81|153.01||154.95|155.45|155.88|158.18|158.55|159.6|160.72|160.23|159.25|155.56||158.42|158.96|159.25|160.4|160.26|160.97|165.42|166.43|168.68|167.75|166.29|163.73|160.84|160.73|160.4|157.37||155.17|154.54|153.07|152.74|151.01|154.41|148.97|148.25|145.31|146.9099|146.64|146.56|148|148.7221|148.45|146.28|143.87|145.12|144.28|145.72|145.69|143.88|142.93|143.25|141.13|140.94|143.85|147.27|146.11|147.7599|150.32|153.05|153.1027|156.25|155.35|151.82|153.394|152|149.64|150.4781||150.34|148|148.7|150.415|153.24|153.23|149.41|145.45|145.21|144.67|144.22|146.69|145.97|147.53|145.72|145.565|146.48|145|150.83|150.76|148.14|148.5|150.11|151.46|153.06|153.83|152.44|154.37||157.24|157.43|155.98|155.575|160.04|158.11|171.59|169.68|166.72|166.11|168.25|166.33|166.85|168.24|168.22|169.56|168.52|168.162|165.78|165.54|163.15|162.23|160.94|163.6||162.43|161.8|160.02|161.14|159.18|159.79|160.52|159.18|160.14||162.92|162.25|161.73|162.255||162.9|160.5|160.445|159.77|161.45|163.86
00665|24325|/equities/wright-express-corp|R1000GROWTH/R1000VALUE||191.425||189.91|187.24|189.67|186.21|183.96|180.69|178.865|181|181.94|182.14|182.6019|185.145|185.77|186.47|187.8|190.71|174.8019|175.01|175.05|175.5|176.6197|178.8|180.86|184.41|189.62|214.3|213.46|217.47|217.24|214.32|216.09|216.13|215.55|215.5|212.255|212.68|209.79|210.29|210.34|207.87|209.28|211|211.12|209.74|206.69|209.36|210.14|209.38|208.65|207.16|205.4|203.81|200.61|201.04|194.095|193.6|193.47|193.835|189.01|189.8499|190.05|191.03||192.48|191.295|188.635|188.79|189.14|186.06|183.24|182.3|181.33|180.99|179.58|179.54|177.75|177.38|176.7653|175.83|174.41|172.54|172.66|170.96|176.58|184.92|186|189.375|188.91|183.155|178.79|185.65|187.39|186.67|186.23|192.21|191.865|190.58|186.73|184.99|182.99|178.86|180.82|180.15|177.65||179.855|179.3|179.66|177.64|174.62|174.77|175.64|177.56|174.85|170.02||171.09|170.73|171.935|178.77|180.8|180.665|181.67|182.405|183.14|183.225|184.31|187.31|187.475|184.93|185.17|189.75||189.25|195|194.92|194.34|198.365|204.73|205.735|205.42|207.495|210.545|211.06|211.42|212.3|212.37|214.21|214.12|212.27|212.79|217.42|220.32|218.725|221.64|235.2|235.05|233.28|231.93|232.4425|235.65|235.83|239.3|241.77|241.05|241.01|241.695|241.84|242.44|244.04|243.19|238.54|238.115||238.79|238.12|237.52|235.425|236.5|239.18|236.16|235.24|234.44|235.57|235.25|235.58|234.065|230.74|232.755|229.78|228.79|225.28|224.5|222.38|220.975|220.87|221.85|224.17|223.14|223.12|221.515|220.75||224.61|224.25|216.05|212.64|211.74|213.14|213.61|204.08|200.164|205.16|209.75|206.67|210.95|210.77|209.83|208.305|206.54|204.47|205.45|205.87|201.89|198.63|197.17|198.49||200.3799|198.82|199.75|199.92|200.16|200.79|196.91|195.99|195.585||197.66|197.805|197.67|196.23||196.345|194.615|195.25|194.57|190.92|191.69
00666|39260|/equities/fleetcor-tech|R1000GROWTH/R1000VALUE||382.32||384.365|382.48|385.3|380|377.97|370.52|368.34|366.97|371.17|373.36|375.98|375.24|375.23|375.345|348.71|352.22|331.235|333.54|333.1|335.89|335.75|339.89|353.1936|346.29|353.89|354.95|350.09|353.88|355.47|351.12|348.28|343.86|343.83|342.95|338.15|337.5|339.93|333.34|331.1|321.78|316.67|318.04|312.96|311.71|306.95|308.67|313.23|312.935|312.315|313.17|309.53|308.6725|310|308.55|307.91|308.72|309.95|309.91|307.975|312.5|315|317.305||315.62|312.32|307.33|305.41|305.73|298.9|298.77|294.69|294.73|295.41|293.38|294.02|288.315|284.19|285.02|284.915|287.06|276.3|272.945|272.32|282.45|294.46|298|299.06|297.2345|296.44|288.84|290.505|291.78|294.05|295.51|302.01|297.88|293.97|292.3|288.64|280.73|273.51|275.45|271.59|270.5||269.06|271.46|268.075|271.65|270.4159|271.46|271.2|272.18|269.99|262.81||253.62|252.28|251.21|253.12|257.95|259.6|260.48|262.36|261.8|260|259.25|266.36|267.88|266.94|264.54|267.9099||271.27|274.53|274.5|278.29|282.24|283.18|285.775|284.13|288.45|291.35|287.85|297.36|306.54|304.945|304.625|302.4|300.3|303.44|305.11|305.865|305.895|305.2|308.205|307.585|303.75|297.885|300.96|301.44|302.48|304.28|305.88|306.04|305.33|307.61|308.8499|308.31|319.05|317.74|310.65|307.37||309.77|307.945|309.66|319.94|306.522|309.39|307.24|307.22|299.76|297.44|299.97|299.6379|295.25|293.99|297.5799|293.14|289.41|285.99|295.3|281.42|281.09|277.37|279.52|282.89|282.61|277.2|275.17|273.03||276.19|277.03|272.39|269.93|274.47|275.53|275.45|293.71|292.145|295.43|298.0685|295.235|296.7|298.48|297.78|296.5|294.035|290.29|288.95|288.11|282.945|280.19|283.005|284.19||284|281.32|283.9|285.2|284.7|284.18|282.2713|281.13|282.44||284.39|283.89|283.03|279.235||279.7|278.15|280.49|281.44|279.365|278
00667|16316|/equities/horizon-pharma|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00668|16889|/equities/pegasystems-inc|R1000GROWTH/R1000VALUE||95.855||97|96.68|95.91|91.665|89.94|87|86.11|86.64|88|90.3|91.54|89.615|88.4|86.86|86.88|87.19|84.415|82.04|81.78|82.14|82.5|81.62|81.19|82.216|80.12|70.6102|71.46|72.54|75.85|74.4935|74.29|74.38|74.065|74.5|73.8099|73.04|72.1499|73.5841|72.15|71.55|71.695|73.22|73.208|73.215|74.02|74.4|72.17|70.83|68.435|67.98|67.372|67.95|68.18|67.68|67.18|65.96|66.805|70.145|70.97|69.59|67.99|70.76||71.24|70.72|69.43|69.855|71.85|70.24|69|68.3262|68.9369|69.1725|68.827|69.92|68|66.36|66.185|65.62|65.1|66.56|66.29|65.68|67.07|70.58|72.74|72|67.0713|69.84|71.27|62.78|63.24|60.18|60.12|60.682|60.93|61.85|60.67|59.9|59.47|57.45|58.97|59.224|58.61||59.005|59.68|60.71|61.11|59.88|60.18|59.93|59.49|59.33|58.09||56.99|57.5|58.485|59.26|59.79|58.84|58.85|58.01|59.29|58.62|58.38|58.58|57.65|59.05|59.97|60.185||60.95|61.93|62.28|63.96|64.18|63.83|63.78|63.43|62.68|63|61.71|61.86|61.43|62.25|61.215|60.21|61.465|62.28|61.16|62.53|63.18|59.12|59.95|59.73|58.51|58.395|59.4|59.74|59|61|61.89|62.63|62.21|63.73|62.15|62.31|63.2|63.11|62.37|64.56||65.9685|66.04|66.4699|65.69|65.9324|66.23|64.91|64.45|63.51|62.48|63.395|64.695|65.04|65.09|65.47|64.78|64.15|64.7926|67.37|67.425|65.5|65.5|67.19|66.22|65.35|64.8899|64.26|65.6||66.85|69.2625|50.8437|49.02|51.36|51.06|49.81|50|49.93|49.25|49.93|50.13|50.32|49.56|49.75|48.76|48.7499|49.17|48.43|48.69|48.19|46.765|46.6|47.37||48.84|47.88|46.995|46.79|46.695|45.41|46.32|46.32|48.49||49.23|49.46|50.1402|50.21||50.085|49.81|50.69|50.73|50.5|50.63
00669|20663|/equities/boston-beer-comp-inc|R1000GROWTH||317.14||315.96|314.86|320.03|313.82|310.8|311.59|313.12|317.74|321.09|325.66|329.545|318.65|315.48|309.53|309.26|306.01|301.75|304.055|297.6|299.7|301.515|303.23|306.74|303.01|303.36|301.75|297.45|300.13|302.8|293.95|289.1|280.25|276.49|279.686|277.98|273.79|279.61|281|284.7|285.705|287.06|289.73|296.34|284.94|277.76|276.44|278.215|275.34|274.84|277.77|277.625|279.06|273.98|273.16|270.08|270.21|274.85|284.88|286.94|284.875|282.24|281.19||274|274.98|277.7723|279.63|286.44|283.68|283.13|283.18|280.46|283.43|282.85|284.395|274.445|275.58|270.26|273.29|270.5|271.69|273.61|273.81|282.14|281.41|285.64|285.84|289.05|295.095|274.99|275.64|277.3|280|281.48|292.11|290.58|291.25|289.23|289.81|291.63|290.0499|294.645|298|296.38||302.59|302.36|305.015|305.24|305.55|303.51|303.7|301.6|298.55|297.79||296.07|292.85|287.64|289.14|289.97|293.4058|292.965|294.68|303.77|306.2|304.99|305.2|339.7699|260.35|263.79|260.47||269.01|268.75|275.3|274.74|282.44|282.04|284.38|286.35|302.61|291.87|298.51|287.44|281.82|273.34|279.97|281.14|281.61|280.62|283.86|288.19|318|294.1|293.85|290|290.455|290|285.48|283.02|279.99|286.58|290.965|294.385|292.04|295.01|300.71|295.83|299.58|298.4|301.97|304.37||309.84|311.635|312.85|311.68|308.27|296.68|295.51|292.63|295.87|296.0195|297.91|300.2775|302|304.92|301.49|300.24|301.6899|302.3136|307.445|308.77|319.2332|327.07|371.65|364.21|356.4|353.03|348.725|355.89||355.92|358.97|358.76|356.15|361.54|353.6|356.07|355.525|358.14|357.49|359.16|357.8|358.57|362.27|363.15|361.6|360.315|368.7979|366.79|362.23|360.4|361.33|358.63|359.1||354.685|352.79|350.44|339.27|337.92|332.68|330.68|338.11|345.55||347.825|350.25|351.04|353.45||350.565|348.915|354.06|356.38|352.1|355.12
00670|13982|/equities/isis-pharma|R1000GROWTH/R1000VALUE||36.35||36.41|36.005|36.38|34.76|35.65|35.6|34.42|34.79|37.29|37.78|38.42|38.77|40.065|39.58|39.795|39.96|39.2|38.89|39.02|39.13|40.115|40.58|40.41|39.72|38.95|38.8967|39.075|39.55|39.72|39.29|39.35|38.955|38.745|38.98|38.06|38.52|38.06|38.06|38.02|39.33|39.92|40.01|40.88|41.645|41.36|41.41|41.85|42.83|43.11|43.5|43|41.89|42.35|42.86|42.65|42.68|44.6|49.08|48.56|48.35|47.775|48.41||50.43|50.37|49.49|48.41|47.19|48|48.39|48.5|47.84|47.66|46.99|47.58|47.15|47.82|47.6|47.58|47.625|47.98|47.58|48.55|49.99|51.62|50.9|50.7113|51.54|52.34|52.31|51|51.25|51.72|49.13|48.82|49.66|50.71|48.1|48.24|49.48|48.14|47.255|47.35|46.34||45.85|47.43|48.61|47.72|47.86|47.85|47.84|44.81|42.13|41||41.31|40.96|41.31|41.48|41.798|40.235|39.83|39.635|40.35|40.5099|40.085|39.48|38.07|36.98|37.47|37.8||38.39|38.36|38.07|39.36|38.8|37.655|39.22|39.78|39.4|39.34|39.78|40.18|40.82|42.22|42.49|43.76|43.62|43.6|42.06|42.37|42.275|42.725|42.72|42.25|41.83|41.155|41.53|41.6|42.01|42.05|42.55|43.2983|43.38|43.04|43.44|43.38|44.07|43.83|43.81|44.08||44.95|44.85|44.75|43.99|42.93|43.97|42.8|42.68|42.775|42.62|43.12|43.95|43.39|44.64|45.43|45|44.795|45.15|45.505|46.1|47.075|47.66|47.63|46.4|45.39|44.53|46.23|45.18||45.78|49.845|49.32|49.55|51.865|51.98|50.32|49.61|49.68|49.655|50.59|51.71|52.49|51.98|52.18|51.94|51.98|51.83|51.81|51.8299|51.26|51.4|51.31|53.165||54.4446|53.64|53.43|52.95|52.37|50.9|52.245|52.78|54.18||50.63|50.51|51.43|52.27||51.74|49.88|50.43|51|50.88|51.13
00671|1129317|/equities/beyond-meat-inc|R1000GROWTH/R1000VALUE||5.08||5.24|5.2|5.331|5.06|5.21|5.23|4.92|5.17|5.32|5.5|5.325|5.25|5.44|5.92|6.28|6.6|6.39|6.22|6.28|6.25|6.56|6.5308|6.6361|6.5|6.49|6.39|6.42|6.4|6.46|6.62|6.7|6.77|6.81|6.72|6.565|6.6375|6.465|6.4|6.64|6.6|6.825|6.72|7.13|7.6|7.55|6.925|6.88|6.48|6.55|6.48|6.75|6.5|6.31|6.5|6.495|6.28|6.11|6.07|6.21|6.21|6.175|6.1||6.4|6.6|6.21|6.5104|6.85|7.07|6.55|6.39|6.19|6.39|6.195|6.219|5.82|6.1|6.3299|9.24|6.7895|5.64|5.39|5.5|6.07|6.3|6.485|6.17|6.54|6.27|6.28|6.18|6.25|6.17|6.55|6.68|7.66|7.55|6.93|7.095|7.12|6.84|6.89|7.2|7.355||7.11|6.94|6.93|6.97|6.95|6.58|6.87|7.075|6.71|6.77||6.57|6.59|6.9|7.13|7.3|7.21|7.45|8.2|7.835|8.08|7.9|7.99|7.6|7.38|7.28|7.32||7.74|7.32|7.505|7.39|7.4184|7.65|7.82|8.19|10.31|8.19|7.64|7.59|8.4|8.311|8.48|8.29|7.29|7.13|6.93|6.905|6.555|6.41|6.3|6.31|6.43|6.4383|6.51|6.67|6.59|6.67|6.86|7.25|7.25|7.6|7.55|7.585|7.785|7.645|7.815|8.24||8.68|8.435|8.5456|8.145|8.1501|8.415|8.25|8.14|8.56|8.525|8.82|8.9299|8.24|8.38|8.51|8.2199|8.59|9.09|9.78|11.19|11.7|12.1199|7.835|8.1388|7.81|7.77|7.57|7.18||7.31|7.28|6.8|6.74|7.35|7.445|6.6|6.35|6.325|6.39|6.6|6.89|7.2|7.06|7.14|7.64|7.22|7.0401|7.57|7.62|7.485|7.48|7.29|7.48||8.01|8.181|8.56|8.45|8.68|8.5|8.775|8.3801|8.91||9.47|8.83|8.96|8.985||9.46|9.49|10.06|10.3688|10.255|10.8398
00672|44334|/equities/twitter-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00673|15978|/equities/euronet-worldwide|R1000GROWTH/R1000VALUE||106.1||106.48|106.8|108.11|106.53|105.35|103.62|101.94|102.3196|102.63|105|104.46|105|104.74|104.33|103.83|104.9382|101.402|100.6|99.51|99.36|100.86|101.1|103.15|103|102.47|99.625|97.21|98.685|98.74|99.83|100.72|100.79|99.405|99.19|96.53|96.83|97.17|98.58|98.035|97.73|99.26|100.205|100.1291|101.465|99.64|100.2|102.96|102.23|101.605|102.05|101.88|100.5645|99.86|99.87|97.87|97.41|98.495|100.72|103.44|105.555|106.355|108.415||108.04|107.93|106.59|106.38|106.99|106.46|105.05|104.66|104|103.74|103.74|101.99|100.855|101.06|98.35|98.29|99.87|98.02|95.25|94.45|97.42|102.78|103.69|102.895|101.065|100.86|100.13|101.53|102.72|104.4|102.23|108.98|109.04|108.88|105.83|103.945|103.33|101.88|102.785|103.77|103.33||103.64|103.46|104.64|106.72|106.55|108.07|110.54|111.62|110.69|108.26||107.72|107.56|107.63|110.37|113.41|110.64|111.72|113.36|115.56|116.32|116.625|117.66|116.89|113.92|111.84|115.03||115.48|116.15|116.22|114.92|115.78|115.83|115.67|116.56|115.59|115.88|114.91|114.34|113.21|114.7|113.41|110.38|107.11|114|104.35|105.33|105.17|105.87|106.4|106.41|105.31|103.19|102.61|104.2725|102.61|104.95|106.2|107.065|108.8|110.57|109.03|108.3199|108.3828|108.14|107.75|110||111.82|111.19|110.14|109|110.83|110.71|108.66|108.39|108.56|109.56|108.99|109.735|112.245|113.79|113.13|112.595|111.37|109.88|110.32|109.54|109.7899|109.65|108.7|109.115|108.66|108.29|107.84|107.84||110.68|111.2|109.745|106.835|107.58|104.02|103.765|106.45|103.62|102.98|103.51|104.37|101.7805|101.35|101.35|100.14|99.55|100.86|102.23|101.35|99.72|98.975|98.54|99.555||100.59|99.25|99.92|100.27|100.41|98.67|97.43|99.9|101.245||102.485|103.385|103.6|102.95||103.0183|102.61|102.18|100.4175|95.91|95.25
00674|998043|/equities/alteryx-inc|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.27|48.26|48.25|48.24|48.24|48.24|48.21|48.21|48.16|48.07|48.07|48.09|48.09|48.09|48.1|48.06|48.1|48.09|48.055|48.1||47.9|47.94|47.87|47.85|47.87|47.8|47.73|47.72|47.66|47.63|47.68|47.545|47.55|47.43|47.47|47.435|47.48|47.48|47.5002|47.55|47.52|47.49|47.39|47.42||47.48|47.3|47.265|47.27|47.27|47.195|47.09|47.07|47.17||47.24|47.25|47.28|47.24||47.28|47.39|47.45|47.34|47.4|49.24
00675|16017|/equities/erie-indemnity-co|R1000GROWTH/R1000VALUE||445.945||441.17|439.23|438.76|433.12|426.54|419.72|417.24|416.32|413.91|410.87|417.74|424.325|430.5849|430.245|427.22|430.57|409.2|419.39|453|452.42|453.21|454.4443|454.385|462.21|467.535|469.3|476.92|481.52|491.03|518|525.65|539.1|536.86|538.455|535.61|533.88|533.42|541.64|543.31|541.6|544.49|543.155|544.23|544.58|542.24|547|545.05|539.09|530.21|539.15|538.98|533.66|535.84|522.505|511.08|509|512.77|536.96|507.5|498.28|498.88|508.38||510.745|503.815|496.26|489.305|493.17|494.895|486.14|475.45|478.9999|480.75|476.47|470.7|466.26|457|457.9|450|447.565|445.03|444|439.9927|440.75|441.3|445.3|444.8|433.59|423.16|392.36|389.48|389.44|384.8|379.91|385.47|385.945|382|377.2|369.945|365.29|361.245|367.77|371.88|366.6||369.85|367.465|366.9|366.95|362.43|364.97|369.095|366.365|361.44|359.29||360.28|357.5259|350.905|352.49|357.5913|356.96|358.61|365.405|363.31|363.8|363.265|367.59|374.1|374.115|377.8|390.73||389.82|391.13|397.26|398.66|397.89|398.87|397.88|399.395|403.55|409.445|411.72|410.78|406.62|409.28|400.72|390.4|386.82|388.43|382.94|381.71|386.665|382.75|385.345|389.8|387.55|385.57|383.87|382.75|383.28|385.705|386.53|394|397.88|400.66|403.265|402.435|402.8|403.065|402.21|405.37||410.78|410|408.37|406.155|409.2308|410.295|416.82|414.48|419.78|419.09|411.1|414.55|409.22|415.87|418.67|420.34|416.55|411.77|417.44|412.762|414.91|413|390.57|354.42|352.29|353.27|355.03|362.8799||362.925|357.76|354.24|356.47|357.45|355.05|350.4|350.63|348.34|346.57|348.83|346.99|350.05|346.53|347.93|346.14|340.29|341.94|344.39|345.25|345.85|343.82|341.76|344.23||342.54|334.62|328.6|328.025|330.87|334.5|337.9999|337.37|335.42||336.05|335.49|332.79|333.25||333.75|329.95|330|333.735|330.75|326.97
00676|958830|/equities/zillow-group-inc|R1000GROWTH||83.67||83|82.665|83.2534|81.74|79.75|75.5|72.7|71|71.41|72.76|73.14|73.89|73.35|72.03|71.28|60.46|60.62|60.49|59.37|58.49|58.44|57.3|58.58|58.96|58.84|59.45|62|62.8|62.03|61.45|62.295|62.21|61.15|60.86|59.04|60.37|61.39|60.71|63.12|61.85|62.52|63.24|64.01|64.7|65.15|65.39|65.36|65.73|66.41|66.75|65.6|62.25|61.06|58.225|54.94|54.48|54.36|52.82|53.65|53.06|52.92|54.53||54.42|55.1|55.26|55.695|56.41|55.34|53.645|53.44|54.43|53.775|51.8|52.24|52.04|51.67|50.13|50.12|48.66|42.44|42.2|42.22|43.49|47.97|49.2475|48.3|49.06|49.11|48.149|50|50.87|50.29|49.97|52.11|52.84|52.68|50.32|49.405|48.5|47.08|46.53|45.68|44.96||45.05|44.37|45.17|46.23|45.67|45.36|46.04|48.07|47.69|48.04||47.62|46.6|47.41|47.51|47.55|42.35|43.08|41.68|42.02|41.92|41.91|40.9|40.16|39.19|39.22|39.96||39.9|40.975|41.64|42.38|43.51|44.05|44.17|45.165|44.98|42.865|42.59|42.54|42.3|42.805|41.09|41.82|39.88|42.85|43.175|43.82|43.66|42.98|44.15|43.35|41.73|41.62|42.35|43.095|42.76|44.08|44.435|45.28|45.46|47.3|46.74|46.43|47.1|46.035|46.53|48.98||50|49.65|49.58|50.41|51.2|50.66|48.42|48.315|47.81|53.38|54.51|56.6|55.765|56.19|56.765|54.76|54.73|54.51|56.4|55.65|55|53.76|53.01|52.48|51.73|52.34|51.86|52.395||54.27|56.855|59.23|52.58|54.67|54.47|55.84|55.8999|55.4|55.53|56.21|56.99|57.55|57.03|56.66|55.79|53.8|54.81|54.59|55.39|53.07|51.34|50.67|51.605||53.58|53.345|54|54.8|54.99|53.81|53.73|55.13|57.27||58.415|58.27|58.65|58.29||58.43|58.82|58.04|57.58|55.54|54.99
00677|100239|/equities/ultragenyx|R1000GROWTH/R1000VALUE||48.23||48.24|47.53|48.62|47.47|47.14|46.98|45.15|44.92|48.11|48.595|49.37|50.48|53.04|51.45|51.32|53.47|52.19|51.75|51.84|52.09|53.195|53.48|55.055|55.4|55.225|56.38|55.175|56.2|57.09|57.97|57.995|57.34|56.74|55.11|54.33|53.53|54.41|54.25|54.5|55.54|56.44|56.825|56.2197|55.44|57.13|57.78|58.14|59.5|59.09|59.9|58.955|59.56|60.37|59.755|57.98|56.54|56.53|56.24|56.89|57.26|56.6199|57.64||57.56|58.73|58.46|57.74|58.26|57.54|58.12|57.09|53.69|54.11|53.24|52.6|51.96|52.035|51.43|50.68|50.63|50.72|50.91|49.86|50.75|45.28|46.665|45.77|45.74|45.9089|46.77|46.04|46.055|44.53|43.48|44.6|44.98|46.2|45.59|45.47|44.27|42.77|42.45|41.71|41.01||40.82|41.08|41.79|41.78|41.82|40.81|40.5|40.3|39.64|38.66||39.69|40|41|44.45|45.59|41.97|42|41.76|44|42.01|41.9|41.48|40.74|38.92|39.27|40.585||40.89|41.51|41.32|41.5999|41.92|43.08|43|41.775|41.77|41.97|41.56|42.08|42.09|43.32|43.12|46.005|44.02|44.12|44.32|45.36|44.575|43.995|45.55|45.58|44.44|43.92|44.8|44.63|44.2|44.54|50.71|52.56|51.68|51.24|51.2|50.84|49.5|47.5|46.7|47.04||47.12|47.16|46.24|46.31|47.05|47.935|47.26|47.38|47.94|47.63|48.18|49.27|48.76|50.95|51.74|52.09|51.7727|53.25|53.77|54.56|54.39|54.48|53.9|50.7089|50.22|49.36|48.53|49.73||49.57|47.11|45.93|45.39|47.8168|47.13|45.66|45.913|45.96|44.98|43.79|44.71|45.61|46.21|46.48|45.96|45.32|44.96|45.67|45.91|44.745|43.72|43.73|45.73||47.0799|47.05|49.23|49.365|49.79|47.85|49.11|48.7|49||48.38|49.93|49.245|48.52||47.57|47|47.94|48.45|46.68|47.39
00678|1163256|/equities/ncino|R1000GROWTH||42.35||42.38|42.73|42.41|41.955|41.02|40.5|40.313|40.63|40.85|41.45|42.66|42.88|43.2|43|42.07|40.595|37.67|37.2|37.86|38.545|38.94|38.65|38.4|38.48|38.33|37.57|37.86|37.73|36.89|36.35|36.215|35.63|35.105|35.03|33.575|32.1|31.16|30.92|31.35|31.065|31.56|31.67|31.85|31.49|30.96|30.7|30.65|30.6|30.72|30.89|30.45|29.87|29.8|29.705|29.53|29.43|30.11|30.29|30.5|30.52|30.255|30.97||30.35|30.72|30.69|34.8|35.05|35.15|34.85|34.5889|34.42|34.465|34.535|34.701|33.8033|32.36|32.16|32.375|32.33|32.04|31.35|31.01|31.68|33.0723|33.29|33.48|33.73|34.01|32.73|33.44|33.64|33.25|32.435|33.45|33.07|32.66|31.6|31.97|32|31.27|31.35|31.56|31.5||31.59|31.565|31.625|31.85|31.8|31.55|31.645|31.79|31.83|31.53||31.745|31.77|31.97|31.45|32.02|30.44|30.3|30.15|30.1|30.56|30.24|30.97|30.66|30.56|30.23|30.64||31.015|31.71|32|31.94|32.02|32.045|32.5|32.21|31.5|31.8|31.165|31.225|31.45|31.42|31|31.34|30.975|30.56|29.49|29.7037|30.08|29.855|30.65|30.235|29.699|30|30.1|30.31|31|32.63|33.19|33.8|34.435|35.5121|34.77|34.78|35.59|35.39|35.38|36.51||37.48|36.65|30.6|30.7|30.55|30.855|30.61|30.43|30.175|30.04|30.52|30.75|29.9|29.83|29.6425|28.93|29.04|29.775|30.325|30.3|30.12|30.075|30.72|30.69|30.3|30.31|29.86|30.33||30.34|31.37|31.9|31.245|33.04|32.095|31.755|31.49|31.23|31.225|31.67|31.71|32.46|33.22|32.78|32.04|32.56|33.3|33.62|33.34|32.48|34.74|34.37|34.78||35.49|35.83|35.58|35.32|34.68|33.91|33.435|34.4|34.72||34.8|34.3486|34|33.74||33.45|33.05|32.65|32.5|31.735|31.67
00679|32543|/equities/the-wendys-co|R1000GROWTH||18.65||18.71|18.66|18.6|18.16|18.13|18.06|18.4|18.23|18.6|18.725|18.46|18.78|19.61|19.97|20.52|20.6|19.89|19.83|19.91|20.19|20.39|20.58|20.44|19.86|19.47|19.33|19.2|19.71|19.825|20.08|20|19.725|19.53|18.76|18.36|17.8383|17.8|17.89|17.75|17.425|17.645|17.8|17.93|17.97|17.72|17.71|17.885|17.75|17.83|18.05|17.88|17.945|17.98|17.69|16.96|16.91|17.2|17.17|17.1|17.11|17.005|16.955||16.97|16.83|16.945|17.02|17.1|16.92|17.03|17.09|17.135|17.03|17.195|17.53|17.24|17.48|17.075|17.28|17.43|17.29|17|16.895|17.18|17.35|17.45|17.44|17.22|17.065|17.16|16.71|17.36|17.62|18.07|18.44|18.35|17.98|17.26|16.97|16.8|15.97|16.08|16.33|16.28||16.49|16.435|17.025|17.07|16.995|16.9|16.99|16.77|16.695|16.58||16.68|16.74|16.87|16.97|16.8951|16.535|16.64|17.005|17.08|17.35|17.34|17.52|17.475|17.3|17.24|17.75||17.9095|18.1|18.03|18.28|18.44|18.6001|18.62|18.71|18.82|19.07|19.48|19.8|19.46|19.6|20.13|20.08|20.65|19.99|20.2|20.5|20.57|19.97|19.99|20.09|19.82|19.285|19.195|19.2|18.92|18.895|18.6999|19.12|18.875|18.68|18.84|18.505|18.475|18.54|18.57|18.9||18.9425|18.91|18.35|18.72|19.1136|19.14|18.56|18.39|18.475|18.46|18.53|18.745|18.595|18.55|18.47|18.69|18.77|18.565|18.34|18.18|18.5|18.55|18.32|18.445|18.34|18.16|18.18|18.62||19.04|19.115|19.33|19.38|19.66|19.36|19.13|19.11|19.08|19.045|19.2|19.32|19.405|19.45|19.41|19.345|19.12|19.17|19.22|19.3699|19.67|19.345|19.14|19.38||19.6|19.58|19.77|19.705|19.56|19.105|19.25|19.24|19.735||19.625|19.56|19.9|19.95||19.95|19.86|20.18|20.41|20.22|20.49
00680|32336|/equities/babcock---wilcox|R1000GROWTH/R1000VALUE||132.32||134.16|133.39|133.99|135.43|134.501|130.34|130.54|127.68|128.04|136.31|134.215|127.73|127.73|125|122.055|123.425|123.925|121.58|125.2658|124.8099|126|126.23|125.1499|124.09|123.33|124.62|126.4806|128|127.1|127.09|125|120.6099|119.53|117.63|117.9|119.045|117.435|117.46|118.09|117.63|113.5577|111.8613|111.14|108.84|108.25|107.87|106.94|107.4|102.99|98.65|98.5|98.48|99.11|99.1536|98.7|96.96|97.08|96.81|97.94|99.105|99.27|103.2067||103.38|104.32|102.63|101.99|102.61|102.3|101.2819|100.65|99.67|99.6599|99.03|99.2688|98.31|98.49|98.25|98.43|97.75|96.55|96.7719|93.19|97.345|100.83|100.58|99.64|99.9|100.4|101.24|103.68|106.42|104.59|102.89|104.58|104.245|104.31|100.15|99.44|98.11|95.84|95.98|96.3544|95.89||95.555|94.5899|95.665|96.26|96.47|95.58|94.325|94.672|93.33|93.48||92.57|91.31|89.85|89.495|89.845|89.045|89.4|90.459|91|90.772|90.1492|92.635|92.555|89.54|88.9|89.5783||89.39|89|88.9599|89.2|89.7|89.2166|90.6999|90.9413|89.27|90.34|90.2|89.2|88.8|95.26|98.9|97.555|96.455|97.4|97.3|97.6593|96.42|94.9|94.55|93.81|92.55|94.06|93.865|94.5703|94.15|95.94|96.495|96.78|97.08|99.705|101.12|101.6|102|102.05|101.89|102.85||103.49|102.13|101.54|102.41|102.93|101.93|101.69|101.12|100.1|99.9|101.525|101.855|102.0318|103.25|105.665|106.49|106.15|107.18|105.1099|102.59|102.914|101.11|89.94|90.57|90.37|90.11|88.64|88.39||88.16|87.7168|86.85|85.61|86.15|85.45|84.17|84.38|83.66|82.92|83.27|83.57|83.43|83.26|82.49|82.33|81.57|81.7878|81.13|80.44|79.76|79.65|80.11|79.96||80.1|78.245|78.395|76.66|76.82|76.08|76.54|76.46|77.15||76.88|77.06|77.08|77.47||77.41|77.255|77.07|77.8599|77.82|77.8
00681|1167329|/equities/maravai-lifesciences-holdings-inc|R1000GROWTH||5.93||6.005|5.85|5.34|5.315|5.039|5.055|4.72|4.65|5.365|5.57|6.34|5.88|5.85|5.15|8.14|8.29|7.93|7.855|7.63|7.84|7.79|7.35|7.24|7.41|7.53|7.955|8.535|8.52|8.415|8.37|8.32|8.52|8.28|8.03|7.72|7.89|7.875|7.995|7.9|7.82|8.26|8.29|8.47|8.505|8.6|8.47|8.48|8.49|8.99|9.5|9.435|9.5|9.205|8.96|9.05|8.92|9.09|9.29|9.6|8.64|8.8|9.17||9.305|9.41|9.35|9.045|8.95|9.2|9.25|9.1|9.34|9.91|9.95|8.695|8.49|8.82|9.12|9.08|8.99|9.58|9.525|9.485|9.515|9.95|10.03|9.62|9.31|9.19|8.78|8.55|8.555|8.79|9.18|9.49|9.37|9.23|9.1|8.985|8.7|7.73|7.575|7.47|7.085||7.035|6.92|7.33|7.38|7.11|6.985|7.1|7.34|7.365|7.01||7.25|7.53|7.76|7.885|8.34|8.45|8.61|8.88|8.64|8.81|8.79|9.041|9.11|9.0476|9.99|11.16||10.97|11.06|11.4999|11.39|11.455|11.555|11.505|11.22|10.99|10.71|10.57|10.14|9|9.1|9.08|9.1347|8.8|8.74|8.225|7.97|7.82|7.63|7.96|8.1|7.51|7.66|7.76|8.3|8.23|8.43|8.61|8.73|8.625|8.55|8.225|8.505|8.92|8.77|8.71|8.725||8.77|8.625|8.74|8.87|8.81|8.295|8.26|8.27|8.31|7.785|7.8899|8.155|7.92|7.9|7.805|7.34|7.515|7.68|7.725|7.895|8.32|8.41|8.41|8.84|8.62|5.24|5.36|5.39||5.48|5.75|5.315|5.43|5.74|5.72|5.5|5.59|5.63|5.44|5.325|5.93|5.9975|6.4|6.54|6.775|6.27|6.405|6.59|6.49|6.31|6.32|6.41|6.5||6.865|6.81|6.9|7.205|6.93|6.57|6.39|6.68|7.1||6.725|6.805|6.83|6.69||6.78|6.905|6.655|6.65|6.2899|6.435
00682|39321|/equities/arch-capital-group|R1000GROWTH/R1000VALUE||101.28||101.66|100.69|100.62|99.8|98.78|96.0324|96.585|97.145|97.3435|97.0915|97.1106|96.3831|97.4719|103.17|102.16|101.97|96.52|96.275|99.335|103.21|105.76|106.63|106.34|107.19|107.89|107.905|108.73|109.61|108.68|109.13|109.68|111.34|113.1|115.06|116.405|113.25|110.69|116.47|115.03|113.87|114.4499|114.05|113.53|113.67|113.65|113.91|114.19|114|113.42|113.315|114.2689|114.69|114.39|112.19|110.33|111.87|112.99|112.49|112.86|113.62|114.6534|114.28||113.66|112.97|111.56|110.81|110.12|109.145|106.54|104.72|103.29|103.47|102.9|102.35|101.04|98.56|99.28|98.95|98.71|97.965|97.672|100.57|99.39|97.22|100.57|99.08|97.805|97.87|96.8574|97.53|97.415|97.225|98.82|99.195|98.63|98.27|98.28|97.64|97.57|98.39|99.05|99.57|98.37||100.2|100.33|102.34|101.37|101.22|101.65|103.44|102.74|102.44|102.51||101.52|99.71|99.38|99.41|99.74|100.34|100.91|101.56|100.9999|101.12|102.295|103.08|103.48|103.03|102.74|103.075||103.39|103.79|103.3|102.41|101.26|101.283|99.37|98.39|98.31|100.3325|100.855|99.635|99.7|98.54|97.17|95.585|96.435|96.58|94.04|91.64|92.43|93.4591|93.67|94.3735|94.6|92.97|91.92|90.94|91.19|91.85|91.72|92.02|92.635|94.765|94.97|95.01|92.64|92.46|92.93|93.12||92.565|91.74|91.555|91.33|90.84|91.9515|92.575|91.86|91.75|92.005|91.55|91.57|90.97|90.49|88.05|88.9|88.89|88.38|87.56|87.69|88.13|88.47|87.31|88.13|87.34|85.94|86.25|86.09||88.77|88.44|85.37|84.45|83.61|83.52|84.2399|84.72|84.15|83.91|83.635|82.33|82.78|80.65|79.83|80.13|80.483|80.97|81.02|81.29|81.37|79.06|79.285|78.63||78.1|77.72|77.31|77.03|77.3|78|78.46|77.66|75.74||74.5285|74.27|73.62|74||74.55|74.23|74.57|75.11|75.23|74.8
00683|27527|/equities/zynga-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00684|20932|/equities/healthsouth-corp|R1000GROWTH/R1000VALUE||103.36||104.16|103.8|102.76|101.22|99.65|99.68|99.27|99.985|101.55|103.15|103.75|103.685|104.55|104.53|103.89|103.64|102.04|100.84|100.825|102.2|101.56|102.355|94.985|93.75|96.08|96.15|95.91|97.91|97.75|97.6178|98.74|97.46|96.71|96.2|94.76|94.5525|94.51|94.93|95.3|95.27|96.04|96.18|96.83|97.08|97.555|96.93|95.955|93.59|92.71|93.61|93.54|94.41|94.59|93.68|92.62|91.88|92.895|92.22|94.22|93.9|93.7|93.26||93.21|92.17|91.84|91.86|92.16|91.65|90.45|89.57|89.1|88.9|89.585|89.59|87.82|87.26|87.14|87.18|87.925|86.4|87.335|90.65|93.03|94.2|94.38|92.89|92.45|91.96|91.01|89.8|87.48|86.33|85.89|87.6699|88.35|87.28|87.2446|87.59|85.98|85.35|84.54|85.78|85.82||86.21|85.79|87.17|86.87|86.03|84.92|85.8|86.23|85.47|85.63||85.475|85.34|84.66|85.29|85.87|85.59|86.345|85.52|85.89|86.72|84.95|86.23|86.4|85.77|84.64|84.5287||85.4558|85.505|86.09|86.235|86.14|85.56|87.2999|87.94|87.04|86.89|86.717|86.52|85.855|86.6|84.54|84.08|83.72|84.07|83.9|83.92|83.17|85.84|83.62|82.49|81.065|79.5|79.81|81.01|81.41|81.75|81.89|81.905|81.75|82.665|83.165|83.41|82.85|83.12|82.745|83.36||83.73|77.91|76.86|76.975|77.75|77.725|77.45|77.43|76.46|75.185|76.2492|78.03|76.96|76.35|77.585|78.115|76.63|75.4|75.39|74.87|75.17|75.65|75.895|75.85|75.765|74.8|74.76|74.27||74.135|74.4|73.68|74.1|73.6|74.17|76.84|73.6525|72.55|72.475|73.28|73.379|72.99|72.215|71.665|72.09|71.19|70.975|71|71.43|71|70.87|71.835|71.5||70|69.05|68.955|68.41|68.495|68.42|67.53|67.305|67.19||67.27|67.86|67.825|67.9||67.45|66.67|66.71|66.829|66.256|67.3
00685|1163385|/equities/flying-eagle-acquisition-corp|R1000GROWTH||5.7899||5.82|5.77|5.77|5.56|5.39|5.22|5.285|5.15|5.085|5.24|5.36|5|5.23|5.555|5.85|5.8024|5.73|5.64|5.77|5.79|5.85|5.77|5.7899|5.65|5.668|5.81|5.7812|5.549|5.55|5.52|5.53|5.66|5.655|5.67|5.45|5.5|5.53|5.65|5.665|5.61|5.82|5.73|5.91|5.79|5.7633|5.71|5.7607|5.7967|5.92|6.07|5.99|6|5.9819|6.08|5.99|5.75|5.68|5.83|5.7|5.85|5.94|5.9399||6|6.02|6.0753|6.2|6.32|6.355|6.28|6.27|6.28|6.37|6.27|6.2|6.15|6.14|6.055|6.1304|6.16|6.26|6.14|6.28|6.3|6.5216|6.68|6.55|6.51|6.49|6.52|6.69|6.64|6.6617|6.7|6.92|7.16|7.12|6.87|6.89|6.72|6.75|6.7|6.89|7.08||7.085|6.91|7.18|7.22|7.2056|7.25|7.14|7.305|7.21|6.741||6.99|6.87|6.77|6.89|7.48|6.86|7.04|7.07|7.2199|7.12|7.06|7.15|6.9082|6.4|6.11|6.34||6.32|6.43|6.62|6.44|6.42|6.4209|6.55|6.6722|7.0452|5.99|6.2|6.52|6.5088|6.74|6.7|6.51|6.48|6.56|6.335|6.37|6.38|6.245|6.31|6.37|6.24|6.235|6.18|6.27|5.98|6.21|6.28|6.5|6.52|6.6|6.46|6.54|6.81|6.9799|6.94|6.85||6.8|6.555|6.218|6.1999|6.14|6.4371|6.37|6.29|6.37|6.3872|7.075|7.25|7.1|7.41|7.18|7.18|7.23|6.73|7.2695|7.43|7.08|6.75|6.9647|6.88|6.83|6.71|6.73|6.925||7.05|7.16|7.43|7.185|7.48|6.65|6.33|6.07|6.06|5.5746|5.73|5.78|5.79|5.6499|5.7275|5.7202|5.62|5.61|5.53|5.45|5.09|4.94|4.97|5.2001||5.57|5.45|5.65|5.91|6.07|5.8318|5.8|5.72|6.14||6.3887|6.57|6.48|6.43||6.43|6.31|6.55|6.6|6.47|6.65
00686|21070|/equities/heico-corp-a|R1000GROWTH/R1000VALUE||212.49||214.87|216.6|219.22|218.07|218.165|216.54|213.45|209.52|215.07|217.41|212.63|206.07|206.7027|205.88|203.35|206.6|198.7|195.52|194.0437|193.975|195.855|195.06|198|198.96|199.19|200.68|204.23|205.36|206.81|208.08|207.47|208|207.52|206.07|202.76|203.78|202.88|203.91|203.76|206.31|207.025|205.895|203.81|204.04|206.2699|208.34|208.78|209.5026|207.08|206.21|205.4263|205.67|204.43|203.36|200.2527|198.68|200.4335|199.93|197.44|197.48|196.9|200.78||201.44|201.18|197.09|194.76|195.21|194.39|193.17|191.81|187.72|188.895|189.14|200|186.23|185.07|184.91|185.39|183.47|182.65|181.918|179.75|187.37|191.06|190.73|188.58|187.78|188.07|185.7|183.06|183.5312|178.45|176.7|181.28|184.335|184.06|180.75|180.5|179.875|179.5|179.85|181.98|180.27||180.32|177.44|178.42|179.505|179.2386|179.28|180.97|181.2|178.77|182.1||180.16|179.91|179.62|179.52|178.83|178.86|178.99|179.5941|180.815|181.68|180.64|177.56|176.48|173.0481|180.08|176.48||175.71|176.44|174.775|174.94|174.36|173.75|173.175|171.23|168.625|172.22|173.295|170.38|167.935|169.24|170.76|169.5|168.365|166.8|167.39|167.99|169.25|166.89|167.13|167.28|162.83|161.69|162.58|161.64|161.63|160.22|158.425|158.12|155.386|152.79|154.57|153.5|153.97|152.87|152|154.88||156.52|156.31|154.035|156.75|155.55|155.43|155.135|152.55|152.6359|151.33|151.98|151.41|149.61|149.63|152.46|154.16|154.06|157.71|157.48|156.08|156.62|155.67|159.5|162.2|162.15|161.47|157.51|157.32||158.22|156.92|154.95|151.78|148.93|149.19|150.49|150.45|147.77|146.01|145.09|144.95|143.79|144.195|144.45|145.06|144.5|142.265|142.09|141.385|139.5641|138.56|136.62|136.07||138.71|136.6|136.22|135.58|136.67|139.13|140.28|141.375|143.1||143.11|143.035|143.3171|144.21||143.95|142.32|144.13|149.98|146.93|146.73
00687|1164138|/equities/oak-street-health-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00688|1137571|/equities/adaptive-biotechnologies-corp|R1000GROWTH/R1000VALUE||6||5.82|5.93|5.79|4.7|4.49|4.565|4.64|5.1|5.788|5.95|6.08|6.49|6.7|6.33|6.03|5.8|5.59|5.53|5.33|5.07|5.1|4.73|4.71|4.665|4.8|4.76|4.775|4.62|4.8|4.815|5|5|5.1|5.13|5|5.31|5.44|5.795|5.555|5.145|5.1968|5.14|5.51|5.12|5.53|4.17|4.3|4.71|4.75|4.86|4.98|4.825|4.65|4.715|4.44|4.42|4.38|4.43|4.46|4.43|4.56|4.75||4.78|4.805|4.7|4.81|4.98|4.91|4.65|4.82|4.83|4.89|5.04|5|4.66|4.655|4.54|4.56|4.41|4.77|4.82|4.4|4.65|4.675|4.81|4.64|4.58|4.75|4.52|4.305|4.33|4.17|4.27|4.49|4.65|4.55|4.135|4.17|3.94|3.555|3.625|3.66|3.62||3.43|3.6|3.72|3.65|3.48|3.4491|3.425|3.38|3.29|3.24||3.19|3.155|3.26|3.53|3.73|3.46|3.63|3.88|3.96|3.96|3.415|3.66|3.78|3.68|3.59|3.6988||3.5|3.49|3.58|3.6|3.6291|3.76|3.95|4.11|4.2|3.93|3.64|3.575|3.765|3.28|3.23|3.14|2.94|2.94|2.8|2.8|2.725|2.64|2.6675|2.73|2.52|2.4798|2.4583|2.8|2.85|3.11|3.1|2.71|2.83|3.12|2.84|2.72|2.91|2.987|3.05|3.27||3.335|2.95|3.2|3.2814|3.3199|3.52|3.43|3.35|3.26|3.335|3.38|3.612|3.79|3.95|3.745|3.7595|3.88|3.8|4.08|4.245|4.33|4.345|4.335|4.18|4.0762|3.95|3.885|3.97||4.05|4.24|4.01|3.775|3.99|3.8|3.71|3.8|3.77|3.56|3.72|3.785|3.995|4.11|4.16|4.235|4.2685|4.49|4.43|4.39|4.19|4.16|4.17|4.51||4.59|4.74|4.8|4.845|4.8|4.685|4.72|4.75|5.07||5.38|5.49|5.29|5.11||5.18|5.09|5.23|5.1608|5.01|5.39
00689|48369|/equities/chegg-inc|R1000GROWTH/R1000VALUE||2.3||2.36|2.305|2.36|2.02|1.81|1.76|1.75|1.82|1.78|1.73|1.59|1.91|1.88|1.74|1.765|1.92|1.8|1.805|1.67|1.66|1.81|1.81|1.715|1.7|1.67|1.725|1.71|1.62|1.63|1.606|1.72|1.6795|1.57|1.6|1.55|1.66|1.68|1.72|1.695|1.68|1.86|1.86|1.85|1.86|1.71|1.72|1.72|1.74|1.81|1.9193|1.93|1.895|1.885|1.965|1.91|1.92|1.94|1.92|2.08|2.13|2.165|2.16||2.24|2.23|2.27|2.31|2.3|2.27|2.3|2.33|2.285|2.32|2.126|2.09|2.17|2.12|2.12|2.285|2.34|2.3175|2.46|2.98|3.08|3.44|3.585|3.49|3.61|3.81|3.56|3.44|3.435|3.32|3.365|3.53|3.755|3.76|3.17|3.02|2.97|2.88|2.91|2.94|2.895||2.9789|2.995|3.2|3.17|3.01|2.9551|3.1|3.07|2.87|2.86||3.255|2.86|3.04|3.45|3.75|3.72|3.71|3.77|3.76|3.77|3.76|3.92|3.91|3.8795|3.72|3.77||3.83|3.93|4.13|4.175|4.393|4.56|4.67|4.835|4.8|4.84|4.9499|5.03|5.18|5.22|5.325|5.39|5.49|5.47|6.23|7.22|7.18|6.9|6.905|6.98|7.1793|7.255|7.2|6.9175|6.875|7.215|7.42|7.68|7.53|7.59|7.32|7.16|7.41|7.23|7.21|7.75||7.69|7.6|7.65|7.8|8.12|8.15|8.05|7.89|7.97|8|8.04|8.15|8.23|8.41|8.37|8.275|8.31|8.76|9.135|9.14|8.99|8.83|9.02|8.945|8.99|8.905|8.805|9.105||9.325|9.34|9.0765|8.815|8.96|8.955|8.7|8.82|9.75|9.54|9.84|10.13|10.29|10.18|10.32|10.5|10.215|10.21|10.27|10.225|9.845|10.8|10.86|11.25||11.115|10.89|11.0733|11.09|11.08|10.96|11.11|11.32|11.465||11.46|11.48|11.3|11.23||11.19|11.345|11.27|11.39|11.37|11.17
00690|1173548|/equities/vimeo|R1000GROWTH/R1000VALUE||6.745||6.7661|6.75|7.005|6.855|6.715|6.6|6.45|6.51|6.61|6.75|6.87|7.12|7.275|7.03|7.165|7.18|7.06|4.925|4.88|4.865|4.95|4.9|4.92|4.79|4.73|4.84|4.86|4.92|4.96|5|5.06|5.05|4.98|4.995|4.96|4.93|4.95|4.91|4.96|4.935|5.05|5.085|5.205|5.21|5.2|5.12|5.1|5.15|5.17|5.19|5.15|5.15|5.22|5.265|5.15|5.1177|5.16|5.13|5.28|5.38|5.34|5.39||5.365|5.21|5.105|5.17|5.2299|5.21|5.18|5.2|5.165|5.05|5.17|5.21|5.21|5.125|5.22|4.88|4.8|4.6799|4.4|3.61|3.76|4.1|4.1|3.8|3.9|3.88|3.865|3.8|3.78|3.67|3.685|3.8|3.845|3.83|3.76|3.84|3.8|3.79|3.73|3.71|3.76||3.755|3.84|3.91|3.875|3.78|3.67|3.695|3.71|3.8|3.82||3.89|3.95|3.85|4.045|4.17|4.05|4.09|3.88|3.92|3.88|3.93|3.96|3.915|3.96|3.95|3.87||3.86|3.97|3.97|3.995|4.06|4.085|4.08|4.05|4.12|4.05|3.968|4.13|3.99|4.28|3.8275|3.82|3.73|3.75|3.715|3.755|3.69|3.52|3.59|3.6|3.564|3.58|3.65|3.65|3.68|3.69|3.68|3.84|3.81|4.09|3.84|3.83|3.94|3.92|4.03|4.11||4.35|4.2|4.17|5.56|5.61|5.77|5.72|5.65|5.77|5.48|5.45|5.47|5.53|5.365|5.32|5.25|4.81|5.46|5.22|5.13|4.845|4.66|4.575|4.29|4.08|4.065|3.83|3.98||4.03|4.05|4.095|4.1|4.21|4.03|3.86|3.85|3.9401|3.965|4.08|4.025|4.1|4.07|3.94|3.82|3.765|3.74|3.79|3.79|3.71|3.715|3.69|3.71||3.79|3.75|3.75|3.74|3.78|3.745|3.83|3.85|3.93||4.035|4.03|4.05|4.03||4.125|4.14|4.23|4.39|4.13|3.96
00691|259|/equities/dow-chemical|R1000GROWTH/R1000VALUE||44.25||45.08|45.51|46.3508|45.54|45.14|44.03|44|44.55|44.83|45.1331|45.119|46.36|46.98|48.59|48.92|49.7|47.9|48.68|49.72|49.64|50.14|49.98|50.15|50.73|52.16|51.99|52.3|53.19|53.48|53.22|53.32|53.56|53.83|54.17|54.05|53.72|53.95|55.135|55.625|54.74|55.08|54.8419|55.35|55.67|54.76|53.73|53.68|52.24|52.8|53.21|52.29|51.86|51.04|51|50.91|50.97|51.36|51.785|51.71|51.73|52.51|53.0625||53.5975|54.25|53.7897|54.12|54.56|54.01|53.179|53.12|53.55|54.14|53.98|54.08|53.02|52.86|52.95|52.8953|52.89|53.65|53.2503|51.33|52.77|55.02|54.91|54.01|53.07|53.2|53.24|54.31|54.245|54.5902|54.83|55.97|55.59|54.79|53.54|53.36|52.77|52.14|52.74|52.95|52.76||53.21|52.9199|53.5|53.47|53.43|53.245|54.3|54.79|54.2|55||55.84|55.38|56.12|56.31|57.22|56.16|56.18|56.275|56|55.94|55.72|57.59|57.75|57.55|57.61|58.365||57.82|57.52|58.66|59.29|59.45|59.21|59.41|60.19|59.94|59.92|60.13|59.59|59.33|59.13|57.37|57.43|57.76|57.95|57.95|57.83|58.21|57.9|57.22|57.1018|57.31|56.92|57.3|57.36|57.12|58.67|58.62|59|59.64|60.25|60.19|59.99|60.69|60.28|59.375|58.34||58.44|58.16|57.69|57.85|58.21|58.62|58.71|57.05|57.41|57.8|57.91|58.74|57.86|57.795|57.69|57.655|58.1|57.74|57.16|56.23|56.04|55.69|56.56|56.48|56.82|56.185|55.83|55.45||55.955|55.38|53.89|54.27|55.28|54.12|54.2003|54.39|54.15|53.539|53.7563|54.01|54.56|54.535|54.22|55.295|55.13|54.13|54.455|53.62|52.9974|52.73|52.62|53.39||54.16|53.67|53.93|54.59|55.14|55.03|54.99|55.08|55.68||55.26|55.7004|55.8579|55.895||55.66|55.2|55.35|55.02|54.83|54.38
00692|1052758|/equities/social-capital-hedosophia|R1000GROWTH/R1000VALUE||7.565||7.46|7.407|7.995|7.47|6.88|6.84|6.955|7.21|6.945|7.4413|8.19|7.7|7.7|6.29|6.67|7.16|6.895|6.56|6.8276|6.8966|7.5397|7.69|7.87|7.28|7.4504|7.31|7.61|8.11|7.82|7.17|7.3998|6.865|6.59|6.3|6.17|6.405|6.24|6.15|6.16|5.9696|6.065|6.08|6.2|6.4|6.2|6.145|6.32|6.31|6.4472|6.93|7.07|7.01|7.23|7.095|6.445|6.24|5.98|6.096|6.11|6.47|6.5|6.62||6.8388|6.78|6.88|7.03|7.355|7.12|7.07|7.22|7.11|6.88|7.33|6.91|6.29|6.28|6.29|6.43|6.37|5.86|6.009|6.06|6.55|7.12|7.8|7.35|7.58|7.48|6.99|6.99|7.14|7.1|6.6|7.205|8.2872|8.075|8.1|8.32|7.85|7.52|7.83|8.79|8.5||8.29|8.1345|8.6|8.71|9.14|9.23|9.065|9.77|9.725|10||11.5|12.72|14.822|15.96|18.242|18.6|17.4|17.198|17.362|17.8|18.77|18.398|18.836|19.54|20.6|23||18.302|19.082|19.82|19.91|20.56|21.6|22|23.998|28.2|21.8|20.6|20.6|20.2|21|21.4|19.996|19.518|19.6|17.76|18.402|17.778|17.574|19.8|19.98|16.8|18.628|19.994|21.4|21|21.8|23.2|22.8|23|24|25.8|25.5|26.4|26.6|28.1|29.8||30.4|29.4|28.6|28.4|28.4|29.8|29|30.6|33.8|34.6|33.8|34.8|34.6|36.4|36.6|35|33.8|33.2|34.2|35.4|36.2|37|38.98|35.6|34.6|36.2|36|37.6||38.2|39.6|39.2|36|38.4|36.2|36.2|36.4|36.2|35.2|35.4|37.4|38.4|38.4|38.6|41|41.198|43.2|43.2|41.5|39.2|40.398|39.4|42.1||45|45.5|48.6|46.4|48|47.8|48|46.4|50.8||51.4|53.8|54.6|53.8||53|50.2|52.1|53|51.2|53
00693|21127|/equities/markel-corp|R1000GROWTH/R1000VALUE||1796.73||1809.11|1778.1|1774.9799|1751.35|1725.65|1697.1899|1692.6899|1712|1733.58|1718.6899|1665.92|1675|1676.5551|1675.51|1647.67|1648.3199|1562.24|1553.6609|1559.36|1586.4399|1579.215|1568.5601|1571.29|1589.3101|1594.95|1585.5699|1598.84|1602.9399|1597.99|1598.1899|1584.51|1587.405|1572.45|1568.87|1582.2699|1573.04|1574.95|1600|1604.15|1571.01|1575.4399|1593.74|1569.29|1581.3|1578.54|1573.4301|1580|1583.84|1584.09|1588.71|1584.05|1597.83|1579.5|1568|1544.11|1534.45|1557.45|1563.5699|1565.66|1582.66|1583.92|1613.9518||1611.51|1598.83|1589.76|1585.8699|1589.63|1592.59|1571.8799|1575.98|1572.55|1569.2246|1563.55|1565.463|1541.48|1522.968|1541.6415|1527.012|1519.24|1536.71|1533.1199|1541|1572.17|1642.0551|1655.03|1660.74|1626.41|1618.16|1583.67|1571.59|1571.98|1582.275|1621.13|1651.95|1625.86|1614.92|1614.64|1611.99|1577.79|1561.74|1566.8|1563.62|1550.45||1577.83|1581.24|1589.02|1587.84|1581.25|1574.715|1592.1|1603.9999|1572.95|1573.865||1566.63|1555.46|1553.83|1557.63|1568.615|1576|1596.98|1615.33|1608.175|1613.96|1627.51|1647.41|1643.885|1629.735|1609.74|1630.4301||1626.09|1648.985|1659.16|1650.58|1658.33|1670.24|1664.5699|1651.755|1651.442|1661.1801|1655.01|1644.37|1621.09|1617.99|1619.3051|1588.3101|1581.04|1484.7|1464.1|1462.5601|1450.09|1469.96|1484.22|1486.64|1482.6022|1456.86|1444.96|1433.27|1435.8|1449.4619|1462.36|1489.465|1503.88|1507.9301|1522.5601|1520.13|1513.6899|1512.4449|1512.26|1523.2||1534.62|1530.26|1518.76|1531.4301|1528|1529.95|1519.6499|1523.75|1528.17|1525.52|1514.3101|1508.29|1511.47|1505.155|1509.8741|1508.71|1513.03|1498.89|1501.51|1514|1496.1|1491.29|1465.67|1491.29|1484.9502|1480|1467.91|1474.1602||1482.86|1491.52|1468.98|1450.8199|1451.85|1434.62|1448.6899|1456.29|1433.97|1429.535|1425.83|1419.3101|1518.04|1507.4|1493.78|1479.97|1493.1801|1475.875|1469.99|1467.915|1451.554|1434.5|1441.84|1442.05||1438.11|1425.3|1422.5206|1419.99|1430.05|1448.97|1453.24|1445.2|1438.5247||1423.8856|1414.52|1402.63|1398.2||1397.99|1399.095|1406.36|1425|1410.88|1404.98
00694|20420|/equities/renaissancere-holdings-ltd|R1000GROWTH/R1000VALUE||287.94||285.79|282.42|280.67|272.82|266.5299|266.935|264.85|261.6|260.79|261.68|264.385|265.81|270.555|271.14|300|282.36|270.61|267.93|269.07|266.4|271.435|270.015|272.635|275.12|276.5|276.14|278.45|284.36|283.1|283.72|277.86|282.025|279.2|280.4001|283.855|275.8|267.46|275.37|279.76|274.98|276.395|276.55|272.73|271.8|269.61|264.2|266.2|265.75|265.22|265.71|265.66|266.14|268.61|258.78|254.94|256.34|259.88|261.4|261.07|261.62|260.97|259.17||259.23|259.03|256.25|251.65|255.32|252.39|247.26|245.09|246.13|246.85|241.53|239.36|236.84|235.98|237.68|236.09|233.9|231.13|231.7|231.09|234.885|234.34|233.65|232.17|228.96|228.695|224.8|227.57|227.21|228.45|229.42|233.44|233.7129|229.57|225.67|221.12|221.09|220.085|220.43|221.23|213.09||214|218.165|227.71|225.95|225.75|228.67|230.42|228.525|226.84|228.415||228.14|223.95|220.1|222.5275|223.87|226.37|229.12|229.927|227.7367|226.43|228.21|230.24|229.74|227.9|228.39|229.353||228.94|232.4|235.45|231.81|230|229.96|227.5|224.295|223.71|228.5|229.48|227.9|229.38|226.65|224.27|219.72|224.2|234.575|221.18|222.395|219.79|221.22|220.54|227.56|227.96|225.18|223.48|217.31|216.61|218.92|218.875|221.08|224.38|223.17|224.46|227.32|230.71|230.99|236.99|235.805||237.99|237.36|234.31|234.19|231.91|236.9|236.715|237.52|238.35|239.42|238.06|237.58|237.15|235.31|232.15|229.625|229.21|226.315|226.63|225.48|228.54|229.315|226.445|228.09|227.36|226.57|224|227.56||230|230.21|229.09|231.38|228.5|226.825|234.32|235.14|229.09|229.77|226.58|228.24|233.85|216.73|215.05|213.36|210.25|210.8173|210.33|210.935|214.035|209.92|212.22|210.15||207.07|204.44|201.4899|202.61|203.035|205.08|206.0965|202.601|200.31||196.61|195.08|193.91|195.555||196.55|196.22|199.22|200.58|199.58|196.25
00695|1156641|/equities/ppd-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00696|16428|/equities/jack-henry---asso|R1000GROWTH/R1000VALUE||176.48||175.04|173.38|173.36|173.65|173.1699|171.45|172.23|173.35|173.45|175.57|177.69|177.28|180.48|183.68|181.685|189.63|185.8|186.41|183.55|183.995|183.68|183.68|184.5149|185.56|185.205|184.74|184.73|186.92|186.83|186.93|186.77|186.025|184.65|184.81|182.7699|183.85|181.71|181.9|184.82|183.75|179.63|181.065|177.08|176.9|174.47|174.15|175.05|175.9|175.4|176.14|176.5|177.5|177.71|176.5599|175.995|174.825|175.52|173.63|173.85|174.98|174.64|177.67||173.33|174.6|174.87|171.67|169.395|164.85|166.66|167.66|166.76|165.89|165.45|166.5|166.4|165.23|166.625|168.49|168.27|169.51|168.52|169|171.08|172.06|173.035|172.825|171.94|170.5769|172|169|169.8|169.33|169.9|171.435|171.13|170.68|168.51|167.63|164.2|162.91|164.705|164.99|163.8295||164.41|165.235|167.02|168.695|168.185|167.43|167.05|168.415|167.34|166.59||165.76|165.6|161.66|159.8236|163.06|164.47|164.76|165.44|165.89|164.745|163.95|165.41|164.77|162.52|162.62|167.92||168.73|169.715|170.205|170.08|170.18|169.66|169.85|167.95|168.24|170.2|169.96|169.13|172.465|167.32|165.71|164.49|164|164.39|165.04|166.63|167|166.55|166.52|167.785|166.62|166.6199|165.14|165.55|165.712|169.2|170.35|170.88|172.41|174.26|173.75|170.205|171.585|171.25|171.61|173.46||174.27|172.4|168.51|169.29|172.5291|172.235|171.76|171.42|171.74|171.31|173.155|173.48|174.24|175.35|176.67|175.22|175.88|174.47|173.87|173.77|174.925|175.48|175.4|176.28|176.83|175.73|172.59|173.82||175.67|176.51|175.34|174.82|178.37|176.095|174.22|170.66|164.95|165.875|166.78|168.79|169.93|170.49|170.64|169.85|168.4|168.93|169.645|169.13|166.77|166.115|165.93|167.41||168.2588|168.01|167.8|169.8767|170.38|167.98|167|165.17|165.3424||164.4817|164.55|165.76|166.07||165.58|164.1465|166.84|166.71|166.57|166.455
00697|13058|/equities/the-middleby-corp|R1000GROWTH/R1000VALUE||143.57||145.88|146.045|147.92|142.4|139.51|136.305|137.62|137.66|136.57|138.895|138.72|140.96|142.0033|142.11|142.83|143.87|138.04|134.72|131.74|131.88|141.19|139.15|141.555|139.58|138.6|137.8|137.75|139.99|139.97|139.73|140.42|139.61|138.15|135.63|133.53|133.87|132.96|134.79|136.295|135.17|138.21|140.37|143.33|144.62|142.76|145|145|142.45|143.08|144.93|142.3|140.51|136.12|132.92|130.7|132.35|132.98|134.2199|135.24|137.02|138.165|140.42||141.45|141.935|141.16|141.6825|143.35|142.44|140.155|140.275|140.885|141.43|140.2|140.91|138.45|137.309|135.78|138.815|138.94|140.84|139.86|140.04|141.06|149.96|138.49|136.36|133.64|134.23|132.48|128.38|130.3|130.36|128.46|135.66|135.405|135.85|127.94|126.7725|125.97|122.665|120.33|120.36|121.07||122.15|121.03|124.08|126.2|124.78|124.43|127.22|129.82|126.34|126.76||126.64|125.12|126.49|128.155|129.6|125.92|127.01|126.63|129.59|128.97|128.85|129.55|129.01|124.72|123.52|125.46||127.73|129.56|131.49|134.15|134.68|133.74|136.05|138.52|138.77|139.34|138.66|138.34|139.97|143.16|141.9|142.65|139.87|140.445|141.12|142.655|142.88|143.305|145.755|146.455|144.16|143.285|143.2|144.09|143.55|147.64|146.75|149.25|150.01|153.26|152.26|152.315|157.43|156.445|157.02|160.75||161.015|159.7|155.98|155.59|156.5|156.77|152.76|152.34|154.46|155.27|156.24|158.04|155.85|154.85|156.385|155.59|154.83|153.48|155.2|154.55|153.67|153.49|155.38|155.08|153.46|151.95|151.1|148.445||146.34|146.375|145.06|144.55|148.95|146.32|145.42|143.725|141.79|141.32|143.965|146.145|145.67|145.3206|144.88|142.98|142.21|144.4299|145.85|144.07|141.75|138.42|138|139.785||143.3|141.57|139.44|138.84|139.61|140.3|140.08|144.32|147.16||149.39|149.76|149.68|148.93||148.37|147.05|147.475|146.05|144.72|146.68
00698|1166473|/equities/vontier|R1000GROWTH/R1000VALUE||39.635||39.39|39.125|39.6257|38.95|38.48|37.525|37.48|38.315|39.1|39.19|39.765|40.33|40.8|40.99|40.71|40.25|38.08|37.56|37.38|37.48|34.42|34.53|34.73|34.81|34.4|34.64|35.18|35.38|35.41|35.32|34.85|34.85|34.59|34.85|33.9|33.85|33.635|33.77|33.71|33.395|33.88|33.68|33.97|34.3|33.58|33.41|33.605|33.64|33.805|34.18|33.88|33.85|33.6|33.22|32.5791|32.16|32.445|32.735|33.35|33.63|33.74|34.79||35.175|35.39|35.2275|35.1|35.435|35.33|35.15|34.83|34.78|34.92|34.54|34.69|34|33.95|33.53|33.46|33.61|33.54|33.29|33.05|34.9899|35.34|39.9792|39.8728|39.7598|39.68|39.29|39.55|40.13|40.19|40.03|41.355|41.45|41.61|40.54|40.31|39.96|38.73|38.44|38.83|38.44||38.67|38.37|38.51|38.65|38.47|38.46|39.39|39.68|39.56|39.88||39.53|38.54|38.3|39|39.22|38.69|38.84|39.35|39.59|39.78|39.465|40|40|39.32|39.24|40.45||40.49|40.9|41.1|40.52|40.46|40.405|40.425|40.95|40.45|40.9|40.69|40.69|41.01|41.315|40.22|40.44|40.745|41.29|41.73|41.64|41.25|40.91|41.03|40.97|40.6053|40.71|40.64|41.05|41.08|42.04|41.9075|42.28|42.53|43.29|43.41|43.42|44.25|45.34|45.11|45.62||45.4|44.91|44.73|44.84|45.26|45.1|44.53|44.09|43.9|43.5485|42.98|43.33|43.08|43.29|43.99|43.76|44.085|44.16|44.05|43.34|43.08|43|43.11|42.83|43.18|42.7|41.71|41.47||41.56|38.68|36.45|36.28|36.87|36.72|36.52|36.57|36.5|36.24|36.11|35.73|35.19|35.23|35.07|34.88|35.055|35.5|35.72|35.84|35.34|34.91|34.2|34.48||35.42|35.14|33.845|33.78|33.89|33.745|33.565|34.02|34.4099||34.87|34.93|35.06|34.79||34.8|34.73|35.09|35.22|35.05|35.385
00699|101911|/equities/sabre-corpo|R1000GROWTH||3.92||3.85|3.83|3.965|3.795|3.72|3.68|3.71|3.8|3.905|3.795|3.8|3.64|3.7|3.64|3.555|3.53|3.325|3.295|3.37|3.8|4.3|4.1|4.07|4.116|3.79|3.75|3.68|3.645|3.72|3.66|3.56|3.42|3.39|3.396|3.32|3.4399|3.425|3.49|3.52|3.475|3.635|3.685|3.7885|3.78|3.72|3.455|3.43|3.345|3.26|3.4|3.32|3.336|3.26|3.23|3.07|3.01|2.94|2.875|2.95|2.95|2.99|3.06||3.1399|3.11|3.05|3.09|3.13|3.115|3.02|3.07|3|3.015|3.0103|3.08|2.93|2.97|2.91|2.99|2.995|3.15|3.14|3.23|3.296|3.86|3.62|3.65|3.61|3.57|3.475|3.28|3.37|3.35|3.34|3.52|3.5|3.4|3.22|3.15|3.09|2.97|2.98|2.98|2.775||2.77|2.63|2.705|2.71|2.7|2.64|2.73|2.79|2.79|2.75||2.79|2.66|2.69|2.94|3.12|2.96|2.96|2.93|3.1|3.135|3.15|3.33|3.185|3.13|3.07|3.18||3.09|2.99|3.075|3.16|3.12|3.16|3.28|3.19|3.18|3.12|2.985|2.87|2.67|2.795|2.72|3.08|3.15|3.05|2.92|2.93|2.835|2.78|2.78|2.795|2.69|2.61|2.6975|2.69|2.6|2.655|2.73|2.78|2.6997|2.75|2.795|2.67|2.765|2.64|2.6|2.51||2.47|2.44|2.4|2.41|2.32|2.37|2.35|2.05|2.01|2|1.94|1.99|2.05|2.16|2.25|2.27|2.24|2.4|2.46|2.7|2.77|2.68|2.81|2.72|2.83|2.99|2.93|3.02||3.4|3.67|4.44|4.34|4.4|4.17|4.14|4.19|4.17|4.11|4.22|4.225|4.36|4.46|4.54|4.6|4.505|4.52|4.49|4.48|4.36|4.27|4.175|4.27||4.46|4.37|4.43|4.57|4.625|4.48|4.3|4.34|4.31||4.55|4.55|4.6175|4.57||4.56|4.56|4.45|4.575|4.36|4.49
00700|1161537|/equities/shift4-payments-inc|R1000GROWTH||116.8446||115.08|113.851|112.93|111.74|109.76|103.1999|102.61|104|98.73|100.78|104.82|105.4194|106.31|102.38|99|98.01|90.8|91.785|91.18|92|92.125|92|95.38|94.37|94.31|94.325|94.39|95.2917|96.96|95.69|95.4237|95.205|96.9|96.45|94.43|94|92.5586|92.14|92.065|89.78|89.25|89.7|89.81|87.94|87|87.29|87.75|87.96|87.44|87.04|84.92|84.2|84.6099|85.08|80.47|77.9|76.35|77.0383|78.58|78.02|80.9917|82.66||84.2|82.73|81.67|81.4399|84.26|81.23|80.38|79.78|81.77|81.99|82.7499|83.64|81.3|77.7|73.5|72.22|72.13|65.64|63.2|62|63.05|68.78|70.22|70|70.015|70.07|68.98|68.95|69.85|69.13|67.12|71.4128|73.47|73.66|72.04|70.7284|70.36|72.33|73.39|75.28|73.36||73.97|74.2|73.89|74.45|73.631|71.86|71.19|71.7355|71.345|71.5||70.5669|71.94|72.44|74.09|74.94|73.98|73.52|73.94|70.3205|72.19|72.23|70.47|67.37|67.17|66.94|69.06||68.56|67.87|68.8|68.75|69.305|69.2111|71.76|72.43|68.5|67.23|66.01|62.52|59.99|60.78|60.91|60.335|59.37|59.37|59.6284|60.36|59.94|60.2041|62.39|63.18|61.77|62.4999|64.97|63.41|62.7|64.77|66.8199|67.75|69.31|69.77|69.29|67.79|70|69.95|68.025|66.64||67.94|68.08|69.81|69.63|73.1|74|72.562|72.81|73.65|77.785|80.45|84.5|84.705|84.8998|82.5813|81.46|82.66|80.77|83.07|84.545|92.2999|87.87|77.78|75.48|75.8385|75.1453|75.92|77.72||78.8462|78.8|77.8099|78.7531|79.2|78.75|76.35|76.36|74.7|75.234|76.865|74.425|75|76.9565|77.51|74.97|75|76.21|75.5|77.26|75.87|74.6|73.61|75||78.9699|75.16|73.4999|73.5|73.26|71.7525|71.28|72.76|73.59||75.48|74.96|75.325|74.98||74.93|75.205|76.28|75.29|74.69|74.9698
00701|32520|/equities/toll-brothers|R1000GROWTH/R1000VALUE||168.17||167.78|166.4299|169.52|158.06|154.85|152.3|152.76|153.325|154|155.48|154.79|157.44|159.73|157.84|154.88|152.2|153.69|151.01|150.46|148.95|151.57|147.575|152.4262|152.72|150.83|148.9|150.385|159.56|160.12|158.06|158.9263|157.67|154.11|150.7|150.88|152.31|153.505|150.55|155.18|153.98|154.3|156.08|154.82|155.9999|152.8898|153.06|154.46|154.2662|152.92|154.52|154.62|151.96|151.2006|150.3|145.46|139.8499|141.37|141.85|143.5|140.22|140.33|146.12||144.68|143.91|144.8647|144.29|149.77|148.945|143.71|143.16|135.974|133.835|131.5299|129.8602|130.15|130.76|128.8|128.6|127.5|132.59|132|130.72|136.9|144.88|146.75|144.46|142.85|140.5|136.64|135.59|135.43|134.68|132.56|137.2|132.7997|132.69|126.13|125.4|121.87|113.8599|112.16|111.21|111.94||112.77|111.35|115.9844|116.66|116.085|116.24|118.11|119.33|117.16|118.6||119.81|120.405|119.935|121.1|123.68|118.55|119.365|117.78|121|120.28|120.09|123.21|122.59|121.275|120.13|123.84||123.07|121.7|127.585|131|132.5201|132.14|134.1|135.37|127.55|128.06|127.5272|126.63|126.025|128.69|127.82|128.75|121.67|123.45|121.83|122.71|120.94|118.15|121.665|119.865|114.4799|114.47|116.35|115.87|116.5|121.5|120.88|120.97|120.42|125.77|126.18|125.48|128.04|126.06|125.69|130.63||130.28|127.65|127.11|127.16|126.915|128.1|124.39|121.94|121.89|120.59|123.05|124.67|122.8649|120.28|122.72|121.57|118.45|119.04|119.5|117.35|115.03|112.48|113.92|112.905|112.55|111.215|111.66|103.75||103.87|104.27|103.6361|101.3|105.86|101.205|100.92|100.66|99.5589|99.43|100.9|101.33|101.62|101.98|99.96|98.94|98.28|98.88|101.72|103.3|101.4599|101.37|99.58|100.98||104.16|103.67|104.33|101.82|102.9379|100.58|100.2499|100.08|102.36||103.75|104.415|104.5541|104.2099||104.01|104.1742|104.4821|103.82|102.895|105.91
00702|29680|/equities/teleflex-inc|R1000GROWTH/R1000VALUE||193.42||193.95|195.36|195.42|193.49|191.23|192.35|194.41|195.47|193|194.305|197.43|200.15|199.5|199.35|203.33|208.27|209.67|212.16|212.77|215.13|238.39|239.125|238|236.16|239.46|237.95|237.3|239.82|241.41|236.32|237.905|240.265|239.09|239.28|236.98|236.215|236.28|238.18|240.77|243.9|245.32|247.45|248.54|249.905|247.795|248.16|246.585|244.9|244.42|246.64|244.66|247.41|248.675|246.85|244.62|245.52|247.5|248.14|247.99|244.9|247.99|248||245.6|245.09|244.2688|242.68|245.285|243.34|241.72|238.883|238.935|238.925|239.7625|239.31|233.26|232.375|232.62|233.245|231.58|232.89|236.39|237.905|242.33|243.88|223.5|224.18|223.76|223.305|228.36|226.23|224.854|224.02|224.95|228.28|236.48|229.5|221.38|226.48|227.06|220.68|218.08|213.79|214.29||212.73|214.36|218.19|211.17|207.68|203.06|200.95|203.87|203.85|203.41||208.6|208.27|208.71|209.95|214.83|207.995|211.19|216.17|219.76|217.2|215.77|217.47|210.39|208.41|205.02|206.59||208.13|211.96|214.47|215.0215|217.43|219.48|219.56|220.27|213.92|207.805|206.69|205.38|201.335|203.785|205.035|206.515|213.41|213.275|209.52|210.135|208.56|209.52|212.495|212.56|209.28|208.9|209.935|210.67|213.23|216.345|216.18|220.91|220.36|223.94|220.23|217.86|216.77|217.99|221.4|227.06||227.65|224.08|220.6308|221.91|225|224.75|221.155|219.63|218.815|217.12|220.655|227.78|227.48|227.51|231.37|230.105|225.9999|226.035|225.42|224.65|225.55|227.45|228.415|236.88|242.25|245.94|252.56|253.06||256.85|255.23|250.08|250.73|253.46|252.3|251.46|253.75|252.84|246.11|247.03|248.34|248.59|247.87|247.385|246.97|245.78|249.645|254.9999|253.5|249.84|246.62|245.66|247.105||254.4799|249.41|249.22|250.83|249.27|243.91|243.59|248.21|251.78||251.43|251.48|251.28|253.63||253.47|252|253.6|254.99|257.85|256.27
00703|32322|/equities/allison-transmission|R1000GROWTH/R1000VALUE||119.81||120.49|120.205|122.53|119.885|119.19|116.32|116.8093|117.95|118.1799|120.41|120.62|120.18|121.365|119.82|118.58|117.87|109.76|107.79|107.7723|108.1|109.3|100.15|99.88|99.645|99.41|99.12|99.68|101.4|101.28|100.68|100.17|100.8|100.25|100.58|98.79|99.47|98.94|100.73|99.08|97.55|98.0261|98|96.3|97.25|96.38|93.44|93.35|92.27|91.32|91.22|90.34|89.64|88.61|87.92|87.6|86.51|87.31|87.28|88.36|88.47|89.23|92.47||92.82|92.18|91.47|90.06|91.4399|90.66|89.055|87.44|86.5|86.55|86.79|87.07|84.64|84.54|85.325|85.75|85.16|85.16|84.97|82.9|85.5726|89.63|89.5|89.075|88.5|88.63|86.05|84.575|84.94|84.74|85.45|85.64|83.73|83.17|80.4891|78.87|77.41|75.2|75.38|75.27|75.84||76.2|75.37|76.4705|76.2|74.7199|74.7574|75.48|76.1|75.28|75.64||75.47|73.86|73.5126|74.38|75.46|74.09|73.96|74.17|75.43|75.49|74.9|76.42|75.855|75.14|75.165|76.0158||76.1521|75.53|75.42|75.73|75.86|75.35|75.95|75.9999|75.24|76.94|77.3|76.85|76.23|76.29|75.105|75.44|74.75|74.845|75.8|77.03|77.805|80.495|80.91|80.08|79.73|79.9|80.64|80.59|80.7432|82.7125|82.5|82.45|82.575|82.83|83|83|83.4225|82.56|81.84|82.01||81.54|80.84|80.34|79.58|79.43|78.53|78.03|77.625|76.9|75.93|75.85|76.03|75.47|74.7|76.38|77.09|76.76|76.66|76.94|76.2|75.65|76.43|75.48|75.24|74.82|73.47|70.98|70.99||71.6|71.96|72.5|62.04|62.99|61.89|61.795|62.0399|61.7575|61.65|62.06|61.51|61.66|61.76|61.05|60.58|59.4773|59.29|59.18|58.287|57.32|56.685|56.83|57.08||58.07|57.91|57.635|57.23|57.92|56.36|56.24|56.57|58.565||58.55|58.72|58.79|58.69||58.79|58.45|59.37|59.275|59.12|59.53
00704|955543|/equities/chemours-co|R1000GROWTH/R1000VALUE||22.15||22.38|21.93|22.11|21.61|20.99|19.35|19.13|19.16|19.375|19.43|19.59|19.73|19.99|20.25|20.92|20.92|20.455|21.25|18.295|18.29|18.7|18.57|18.76|18.8|18.65|18.64|18.97|19.785|20.02|20.1|20.29|20.12|20.27|20.485|19.97|20.13|19.91|20.29|19.94|19.54|20.08|20.34|20.72|21.27|20.8|19.47|19.925|19.1|19.135|19.39|19.17|18.56|18.38|18.095|17.24|17.04|17.135|17.63|18.66|18.79|18.93|19.035||19.59|19.6|19.25|19.5|19.955|19.37|18.855|18.72|18.585|18.78|18.77|18.9132|18.68|18.325|18.07|18.765|18.31|19.3|19.32|19.755|21.09|24.46|24.44|24.28|24.49|24.5|23.93|24.37|24.43|24.17|24|24.638|25.38|25.54|25.255|25.04|24.45|23.22|23.49|22.57|22.66||23.13|22.96|23.06|23.56|23.13|23.305|23.95|23.6|23.01|24.15||24.45|24.76|25.79|25.8|24.74|23.98|24.18|24.24|24.42|24.09|24.2|25.48|25.665|25.98|26.2199|26.975||27.25|27.305|27.65|28.855|28.96|29.17|29.14|29.18|29.08|29.21|29.06|28.45|27.84|28|27.37|27.615|26.88|27.245|27.76|27.82|27.33|27.24|27.48|26.92|26.71|26.54|26.75|26.94|26.545|26.93|27.1873|27.67|28.03|28.64|27.78|27.18|29.07|28.75|28.35|28.87||27.4|28.9|28.67|28.47|27.91|27.67|27.74|28.23|27.94|27.39|26.77|26.97|26.39|26.935|26.08|26.06|22.15|20.94|21.2|21.1|20.56|28.965|29.44|29.59|29.8|29.83|29.04|28.6||28.81|28.135|28.7|30.69|31.76|30.22|30.19|30.3|30.9|30.17|31.04|30.925|31.455|31.38|31.4|32.25|31.79|32.48|32.19|30.02|29.26|29.5197|29.0709|30||30.8|30.48|30.79|30.98|31.6|32.05|31.18|31.33|32.7||32.025|32.42|32.56|32.61||32.635|31.29|30.97|31.37|30.95|31.58
00705|20651|/equities/molina-healthcare-inc|R1000GROWTH/R1000VALUE||301.815||300.6|300|300.55|297.3328|298.885|294.81|292.04|296.4|308.26|316.4|320.703|329.755|333.87|342.52|339.59|334.62|333.58|334.97|329.27|327.07|330.51|324.1|326.74|342.54|341.99|287.28|286.97|290.66|290.77|299.08|331.15|335.085|342.24|333.02|331.01|331.04|327.5|330.6|334|332.07|341.03|347.02|346.36|344.8|345.355|348.74|348.83|352.49|353.345|359.48|359.035|361.795|365.23|358.36|353.15|346.39|335.57|329.9|334.47|334.8|356.52|359.16||351.41|354.27|353.245|351.75|352.68|348.74|350.9791|350.435|352.47|353.12|352.67|346.73|342.165|339.935|344.235|340.67|341.11|342.42|350.73|353.74|354.1599|346.46|351.14|351.47|340.09|342.09|347.98|291|291.41|292.22|292.15|296.06|307.12|307.36|293.56|295.94|290.4|288.31|292.36|295.74|295.23||296.89|293.115|299.7|307.3|303.65|304.31|310.03|311.13|308|310.19||310.99|308.19|308.14|312.68|311.92|312.29|309.745|316.74|314.25|310.66|309.725|315.4|314.88|314.29|321.32|331.06||343.04|344.07|348.1|345.505|347.77|347.94|347.08|353.37|353.44|355.67|354.94|350.19|352.19|350.98|344.16|341.45|342.505|344.905|345.565|347.94|349.99|370.99|368.35|364.69|368.12|369.43|366.955|364.8|373.22|365.63|378.92|379.07|383.575|381.9|382.06|378.84|381.26|384.35|395|409.065||416.35|423.9244|419.235|416.21|420|419.88|419.97|419.645|413.22|407.43|408.95|409.89|409.59|403.9|395.125|394.08|392.09|386.98|391.93|392.29|403.085|402.33|403.31|410|407.85|406.05|401.75|403.48||404.86|403.44|399.99|399.35|393.34|390|382.78|364.58|359.07|356.195|361.04|357.94|357.5|357.97|355.29|355.09|361.84|372.9|373.68|370.605|384.2|381.925|391.21|385.17||382.28|385.52|381.65|380.92|382.07|382.0141|386.335|379.08|372.225||361.92|360.335|359|360.03||360.1|359.06|358.3|367.575|367.3|369.1
00706|1050735|/equities/switch|R1000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00707|21143|/equities/steris-corp|R1000GROWTH/R1000VALUE||219.53||219|216.44|218.09|218.375|216.1737|213.48|215.005|221.71|221.91|224.085|223.295|224.92|223.4719|220.25|225.05|234.99|228.41|229.375|226.835|224.37|225.64|224.9|227.5|227.9|230.7|222.0699|223.79|225.51|226.69|228.03|229.68|232.55|228.945|228.9599|228|229.15|228.0597|229.74|234.26|234.41|236.68|241.85|243.19|242|237.85|239.58|239.7699|239.805|238.585|241.56|242.98|245.5|247.455|248.24|246.62|246.2|247.32|246.91|242.03|241.12|244.44|245.81||241.35|239.95|238.24|237.01|237.78|236.84|235.65|235.81|234.655|233.59|232.51|234.49|234.48|235.115|236.64|240.56|241.09|243.37|243.19|240.56|242.91|242.1|241.76|239.97|237.2|234.6648|236.46|234.24|231.83|228.86|227.52|229.82|233|227.75|224.07|223.01|220.3|215.68|220.08|221.065|220.79||218.46|219.35|222|219.74|216.7|217.344|217.11|219.51|220.77|220.485||218.19|218.3|220.965|224.61|227.925|227.33|227.02|230.665|230.76|230.24|228.93|228.71|224.51|223.69|224.5|229.28||229.47|230.76|231.55|233.74|233.39|233.335|235.34|239.19|236.12|233.07|231.735|226.99|213.74|213.6|209.59|208.55|207.195|207.56|205.15|206.065|204.64|202.21|205.0975|208.02|202|201.73|201.74|201.67|200.99|207.855|206.08|211.05|212.75|214.945|215.12|215.14|218.11|218.45|220.71|224.46||226.57|225.96|222.87|228.93|229.195|235|233.455|231.55|232.5525|231.98|232.9385|234.68|234.85|234.55|235.04|233.59|230.505|234.38|234.085|234.875|233.495|232.75|233.82|235.46|238.51|236.4|233.45|231.99||235.22|233.48|227.633|225.725|226.295|224.58|220.995|229.395|226.285|221.69|224.36|223.69|224.31|218.46|217.07|218|217.6599|217.35|220.91|223.22|221.62|220.71|221.86|222.41||225.89|224.205|224.81|224.625|220.95|217.485|217.22|217.48|220.61||221.87|225|223.35|222.275||221|219.62|219.29|219.15|215.61|212.84
00708|1162160|/equities/cpg-newco-llc|R1000GROWTH/R1000VALUE||53.37||53.13|53.135|54.1567|51.03|49.91|50.11|46.48|46.83|46.73|47.97|48.22|47.97|48.14|47.08|46.59|46.72|45.45|45.44|44.93|44.59|45.405|45.125|43.89|43.56|42.64|42.74|42.9|44.35|44.14|44.35|45.52|45.61|45.71|44.61|44.02|44.31|44.04|43.88|45.485|46.42|46.78|47.14|47.17|47.34|46.3|46.73|46.8|47.26|47|46.91|46.61|45.03|44.65|44.05|42.53|42.1|41.85|41.68|42.03|42.1|41.68|42.73||42.695|42.58|42.52|43.24|44.27|44.0158|42.63|42.3075|41.38|41.73|41.9|41.99|41.01|40.125|39.18|39.72|40.64|37.35|42.16|41.46|42.245|45.56|46.43|46.16|45.755|46.04|43.57|44.05|44.59|45.69|44.85|46.02|45.51|45.595|44.45|44.15|43.64|42.115|42.27|41.5689|40.89||40.87|42.06|42.63|42.67|42.15|41.98|44.02|45.52|46.07|47.115||46.995|48.81|47.24|47.85|48.57|45.21|45.16|44.83|45.225|45.68|46.23|48.469|48.17|47.81|47.18|48.277||47.815|47.59|47.82|47.27|46.96|47.24|48.52|48.46|45.7|46.49|46.3701|45.63|46.15|47.09|47.66|47.74|46.2025|47.135|46.69|46.615|46.42|45.585|46.895|46.43|45.4|45.62|46.55|46.84|46.455|47.9|47.92|48.55|49.04|50.38|50.64|50.21|50.36|49.45|48.53|50.35||50.78|50.11|50.06|50.05|50.095|50.545|49.54|48.47|48.22|48.19|48.61|48.86|48.26|48.4|50.2|50.23|49.41|49.19|49.59|49.24|48.195|48.12|48.72|47.72|47.2|46.49|45.365|44.85||45.66|45.5|45.165|44.94|45.665|46|46.42|45.83|39.82|40.18|40.66|40.14|39.56|39.485|39|38.35|38.02|38.25|38.31|38.455|37.58|37.37|36.97|37.23||37.93|37.55|37.5|37.06|37.09|36.28|36.21|36.46|38.09||38.8|38.8661|38.98|38.86||38.6575|38.57|39.04|38.595|38.41|38.71
00709|16715|/equities/nordson-corp|R1000GROWTH/R1000VALUE||261.39||261.69|263.62|266.86|261.79|258.37|253|252.4521|255.7|259.27|259.51|259.18|261.89|264.94|264.25|264.25|266.71|253.49|251.33|251.585|251.04|252.74|250.29|252.36|251.6|249.76|251.92|253.11|257.55|257.59|259.77|260.5|261.53|258.3|257.96|253.895|253.785|252.3599|253.74|257.98|259.325|261.2999|262.5999|263.2775|265.86|261.68|259.39|258.1697|257.05|258.83|261.3|259.22|257.795|254.68|252.0099|248.43|248.205|248.9|248.595|248.66|249.76|250.935|256.15||256.87|258.11|257.45|257.48|259.4|262.2|256.28|248.24|240.225|241.23|241.42|241.815|240.14|237.46|235.045|236.28|237.24|240.415|239.89|238.89|242.08|251.37|252.84|249.795|246.89|247.38|243.75|239.54|241.15|240.685|241.415|245.55|245.815|243.955|240.38|239.29|236.47|230.06|225.955|229.0087|227.66||228.97|229.045|233.79|233.55|231.3668|229.99|231.42|234.5|232.77|233.71||233.675|232.61|232.12|233.98|234.2|226.5658|226.715|226.895|227.53|229.5175|229.89|235.73|235.1|231.54|232.61|238.66||239.4|243.45|248.785|258.13|272.265|272.3899|274.72|275.8|275.2799|279.29|279.38|278.06|271.63|274.53|270.88|266.07|263.7895|263.67|262.53|262.895|261.875|260.87|262.66|262.92|262.92|261.095|262.73|263.225|264.005|267.7|267.07|271.55|272.305|273.76|272.77|272.06|278|273.28|271.46|274.815||276.09|273.93|270.18|269.51|270.99|270.74|265.03|264.31|266.07|265.8|264.71|265.22|264.3|264.71|268.91|268.54|266.13|265|268.175|266.57|269.505|269.6299|271.18|273.09|275.38|275.67|265.26|264.91||267.455|265.97|263.74|263.47|266.505|263.94|262.78|256.55|254.04|254.99|258.52|258.005|257.57|257.335|255.09|254.84|254.75|256|255.73|255|254.19|253.1601|251.045|251.04||253.39|250.895|250.72|251.02|252.9|252.25|254.1|256.815|263.56||265.99|265.6|265.24|264.07||262.43|259.43|259.63|256.62|254.89|257.04
00710|1013387|/equities/altice-usa-inc|R1000GROWTH/R1000VALUE||2.66||2.63|2.61|2.66|2.64|2.6099|2.5091|2.415|2.5|2.63|2.73|2.8|2.83|2.75|2.66|2.69|2.79|2.72|2.7554|2.759|2.57|2.59|2.61|2.65|2.56|2.5|2.39|2.31|2.32|2.4|2.415|2.49|2.535|2.465|2.555|2.52|2.47|2.41|2.425|2.53|2.47|2.515|2.47|2.515|2.59|2.57|2.48|2.47|2.19|2.28|2.51|2.46|2.31|2.235|2.23|2.17|2|2.07|2.2|2.22|2.25|2.25|1.88||1.91|1.905|1.95|2.03|1.91|1.915|1.915|1.89|1.67|1.73|1.67|1.655|1.72|1.715|1.61|1.65|1.65|1.73|1.74|1.75|1.825|2.09|2.165|2.12|1.905|1.8|1.65|1.795|1.8|1.82|1.85|1.91|1.95|1.94|2.09|2.07|1.945|1.94|1.95|2.06|2.09||2.085|2.035|2.075|2.1|2.08|2.08|2.05|2.2|2.2|2.09||2.1527|2.16|2.24|2.38|2.51|2.475|2.505|2.58|2.69|2.59|2.61|2.75|2.69|2.79|2.62|2.45||2.36|2.325|2.3486|2.33|2.33|2.35|2.1|2.2179|2.21|2.18|2.19|2.155|2.05|2.0593|2.0599|2.17|2.315|2.07|2.09|2.22|2.07|1.96|1.99|1.98|2.01|1.985|2|2.04|2.055|2.23|2.29|2.3275|2.35|2.55|2.51|2.45|2.72|2.62|2.585|2.62||2.665|2.66|2.55|2.5701|2.6298|2.839|2.76|2.72|2.69|2.71|2.755|2.85|2.69|2.85|2.8|2.66|2.615|2.77|3.08|3.05|3.18|3.02|2.995|2.99|1.91|1.925|2.03|2.05||2.11|2.38|2.19|2.125|2.24|2.12|2.05|2.11|2.19|2.3|2.44|2.755|2.635|2.69|2.74|2.78|2.76|2.77|2.65|2.46|2.295|2.44|2.46|2.53||2.67|2.67|2.77|3.14|3.19|3.105|3.1106|3.19|3.29||3.49|3.66|3.21|2.8||2.87|2.68|2.47|2.4599|2.43|2.605
00711|20249|/equities/armstrong-world-industries-inc|R1000GROWTH/R1000VALUE||161.82||163.3|162.47|164.395|159.66|157.24|154.55|153.65|154.4799|153.89|154.28|157.51|155.365|156.38|154.55|153.9|154.2|149.14|143.63|141.345|141.31|143.07|140.38|138.34|140.07|140.19|139|139.1069|141.6|142.331|142.28|142.06|141|138.18|136.595|134.68|136.345|135.61|134.1699|136.2199|133.96|134.59|134.76|131.92|131.8|132.25|132.97|133.4|133.3|133.08|132.09|132.49|129.18|128.56|127.34|124.24|121.95|122.56|121.6|124.2638|124.4925|124.73|126.97||126.76|126.54|125.46|126.1|128.46|126.13|124.24|124.27|122.67|123.5425|123.93|122.88|120.9599|121.15|120.28|120.7|120.45|122.7|123.35|123.67|127.26|131.85|134.9|133.6|132.32|133.18|130.405|130.23|130.04|127.53|121.49|124.28|124.6|123.816|119.41|119.94|118.5|113.875|113.08|113.754|112.91||113.63|112.985|114.24|114.475|113.56|112.765|114.71|115.37|114.61|114.27||114.715|114.24|114.78|115.35|117.6|114.99|114.97|114.94|116.42|115.81|116.61|116.7|116.56|116.16|116.75|116.76||116.84|116.21|115.45|115.125|114.98|115.6|117.175|118.75|117.63|118.24|118.11|117.61|116.59|117.425|116.985|117.25|115.77|116.72|120.92|119.685|117.63|116.33|117.75|116.8|115.46|115.42|115.84|116.5|116.17|118.775|118.8471|119.32|119.93|121.63|122.125|121.78|124|122.73|122.185|124.77||125.16|124.67|123.96|124.8575|125.56|125.45|124.65|124.16|123.7|122.535|122.08|123.06|122.1|121.31|123.22|123.14|122.27|121.525|122.68|121.39|122.78|123.7167|123.815|122.87|122.83|120.97|119.94|117.45||106.765|106.065|105.505|104.5|106.4475|105.39|104.995|103.46|101.1|101.42|103.44|102.25|101.61|101.08|100.42|98.84|98.292|98.93|101.69|101.29|99.55|98.815|99.1255|98.81||100.07|100.43|100.805|99.73|98.88|97.865|96.47|97.32|98.36||99.54|99.37|99.75|99.61||99.265|98.57|99.17|98.32|98.71|99.48
00712|1167065|/equities/leslies-inc|R1000GROWTH/R1000VALUE||2.58||2.72|2.9|3.63|3.22|2.88|2.89|2.98|3.06|3.1|3|2.99|3.085|3.085|3.14|3.1|3.24|3.1|3.02|2.85|2.86|2.995|2.88|2.96|3.05|3.09|2.8875|2.79|2.78|2.706|2.735|2.76|2.77|2.74|2.68|2.7|2.97|2.92|2.8|2.94|2.76|2.87|3.15|3.28|2.96|2.9304|2.88|2.99|2.93|3.04|3.05|3.07|2.98|3.01|3.08|3.055|2.965|2.96|3.03|3.25|3.295|3.15|3.165||3.12|2.615|2.8|3.24|3.12|3.14|3.13|3.28|3.2|3.325|3.27|3.275|3.18|3.18|3.2|3.25|3.59|3.215|3.04|2.86|2.93|2.99|3.195|3.05|3.05|3.07|3.025|3.03|2.93|2.97|2.84|3.46|4.215|4.115|3.95|4.01|3.865|3.44|3.365|3.74|3.74||3.76|3.99|4.27|4.28|4.25|4.21|4.275|4.45|4.51|4.33||4.79|4.77|4.66|5.2|5.54|5.25|5.285|5.4199|5.47|5.785|5.72|6.01|5.805|5.785|5.44|5.47||5.215|5.08|5.155|5.02|5.08|5.3|5.4|5.86|6.02|5.34|5.235|5.72|4.84|5.135|4.88|4.81|4.38|4.2|4.0821|4.15|4.13|4.23|4.53|4.77|4.66|4.51|4.47|4.4|4.35|4.83|4.6|4.88|5.235|5.53|5.64|5.64|5.86|5.75|5.85|6.64||6.9|6.875|6.82|7.32|7.59|7.7|7.005|6.865|7.355|7.2848|7.14|7.58|7.87|7.94|8.02|7.75|7.75|7.96|8|7.895|8.0498|7.855|7.91|7.52|7.425|7.12|7.59|7.81||7.99|8.005|7.82|7.83|8.21|7.86|7.77|7.73|7.695|7.275|7.97|7.01|7.11|7.21|7.18|7.01|7.01|7.29|7.35|7.19|6.97|6.96|6.77|6.79||6.8|6.66|6.745|6.77|7.05|6.945|6.87|6.79|7.155||7.05|7.15|7.13|7.06||7.09|6.8399|6.81|6.78|6.51|6.69
00713|993236|/equities/lamb-weston-holdings-inc|R1000GROWTH/R1000VALUE||77.505||77.815|77.73|78.36|77.82|77.02|76.22|76.28|77.355|80.39|80.93|80.84|81.49|81.94|81.33|81.29|81.21|79.37|78.04|78.03|78.01|77.5579|78.26|78.26|78.01|77.72|77.52|77.76|78.73|79.2894|71.55|71.73|72.865|72.3475|71.61|71.02|71.72|71.56|69.25|69.86|68.43|68.17|65.87|66.88|67.43|67|65.02|66.45|65.74|65.97|66.98|66.955|66.59|65.71|64.54|64.18|62.665|63.94|64.12|63.42|62.48|62.39|62.52||62.2|61.95|62.49|62.775|63|62.97|62.68|62.95|62.89|62.97|61.71|61.44|59.5101|59.27|60.19|60.26|59.68|59.72|57.89|56.49|59.03|61.04|61.01|59.72|56.85|56.8|56.535|64.16|79.6899|79.7825|79.9|80.13|80.05|78.745|79.71|79.95|79.455|78.47|80.165|82.695|82.63||83.345|82.79|84.3999|84.1|84.45|84.99|85.79|85.49|85|84.8||87.235|87.94|86.87|86.53|88.25|87.05|86.15|86.22|86.53|86.32|87.38|88.5719|88.34|86.83|87.925|89.23||89.51|88.89|89.13|87.74|87.39|87.21|87.19|86.33|86.1|86.27|85.3|84.1|85.25|85.84|85.425|85.75|84.64|83.055|84.42|85.13|85.15|85.23|84.75|83.94|82.5|82.48|80.77|82.75|82.27|80.6278|81.48|82.2|80.92|81.28|80.43|82.607|89.48|103.49|105.31|105.55||107.5|107.32|105.68|104.65|104.32|103.61|104.69|103.875|103.57|102.445|103.25|103.91|103.55|103.225|101.27|102.9181|103.58|104.01|102.345|103.76|102.54|101.46|102.52|103.54|104.35|105.11|102.655|103.45||103.45|103.73|104.04|103.81|101.8903|101.17|102.14|101.74|104.35|105.99|106.9|105.5|103.61|105.49|105.59|105.545|106.86|109.41|110.46|110.02|110.61|110.14|110.13|108.34||108.11|107.79|108.18|107.69|107.94|108|111.875|107.22|108.155||108.78|108.62|107.9|106.67||106.06|104.61|105.48|108.565|107.46|104.45
00714|29683|/equities/thor-industries|R1000GROWTH/R1000VALUE||112.27||115.145|114.38|118.85|112.84|111.64|108.33|109.42|111.42|110.925|112.37|114|114.28|116.4|109.09|110.79|114.94|108.64|106.4|106.13|107.11|110.91|110.19|107.9|106.95|106.38|107.3965|110.5|115.54|115.86|114.625|115.6|113.12|110.46|109.84|106.505|108.84|108.7|108.265|110.15|108.75|111.27|111.19|110.75|113.47|110.25|110.79|110.98|104.85|106.43|108.18|107.59|105.74|102.62|102.81|99.2|98.71|100.85|103.1272|105.25|106.09|106.09|107.32||108.5199|109.04|108.38|108.31|109.45|109.76|103.79|103.74|103.15|103.47|103.26|102.86|101.85|101.28|100.77|101.16|101.04|102.21|100.33|99.3|100.13|106.52|110.32|106.655|106.45|104.99|102.83|99.35|99.01|100.35|98.6341|103.19|103.62|104.61|103.14|102.88|97.385|93.05|92.07|93.3|92.76||94.01|94.1|94.8|93.56|91.9|90.96|90.45|92.39|90.95|92.4476||93.46|93.78|93.07|98.16|100.4099|96.37|97.52|98.505|98.45|96.85|98.12|101.145|99.42|97.52|93.63|95.375||96.14|96.91|98.96|99.835|101.6226|101.25|103.68|106.39|106.725|107.25|106.06|105.6|103.16|102.85|102.7999|101.69|99.5999|100.86|101.33|103.34|102.03|102.46|103.67|104.26|102.76|100.05|98.99|100.45|101.61|103.72|104.25|106.075|110.36|113.739|114.04|113.35|114.46|114.99|114.79|117.48||117.8|115.18|111.8753|111.9|111.72|112.93|108.26|104.37|105.5|104.34|103|103.13|105.06|104.575|108.85|108.69|114.52|127.8|128.8|129.31|128.515|127.2558|128.5|127.225|124.58|123.79|120.51|120.285||120.42|121.565|119.37|116.675|120.98|118.76|117.0625|115.83|115.761|115.375|117.1899|116.52|116.13|115.22|116.135|115.72|114.11|116.05|119.05|116.39|113.94|114.05|113.48|113.995||115.89|115.27|115.12|114.5|114.6|113.05|110.845|115.26|118.3||120.28|120.67|122|121.61||120.75|119.06|119.48|120|116.5447|118.15
00715|1164096|/equities/rocket-companies-inc|R1000GROWTH||14.77||14.435|14.3387|15.145|13.905|14.03|13.76|14.1|13.54|13.915|14.05|14.44|15.93|16.34|16.215|16.215|16.01|16.33|16.21|16.34|16.49|16.695|16.46|16.65|16.93|16.795|16.59|16.98|17.94|18.46|18.33|18.89|18.595|17.95|17.85|17.8|17.7|17.85|17.7|18.14|18.84|19.155|19.7|19.76|19.38|19.72|19.815|19.5|19.35|19.08|21.085|21.38|20.815|20.48|20.2|19.01|18.835|19.24|19.56|20.14|20.71|20.64|20.26||19.73|19.91|20.25|20.79|21.28|20.955|20.09|19.97|19.59|19.37|19.2799|19.148|19.11|18.71|17.99|18.3995|18.07|18.5413|18.705|18.4|17.54|16.16|16.6471|16.43|16.49|15.995|15.43|15.4|15.276|15|15.08|15.88|15.45|15.76|14.725|14.38|14.26|13.61|13.54|14.088|13.99||13.92|13.37|13.84|13.91|14.045|13.92|14.02|14.27|14.12|14.32||14.91|14.7595|14.86|15.04|15.81|14.71|14.5|14.37|14.795|14.67|14.55|14.43|14.01|14.11|13.76|14.19||14|14.155|14.62|14.58|14.82|14.245|14.33|15.1|15.6|14.51|14.105|14.2397|13.925|14.47|13.855|13.94|12.78|13|12.4|12.6|12.69|12.33|12.76|12.73|11.98|11.7|11.9|11.59|11.65|12.332|12.32|12.73|13.4|14.25|13.86|13.145|13.6|13.35|13.68|14.57||15.01|14.57|14.25|14.46|14.29|14.47|13.57|12.72|12.68|12.4|12.68|12.8|12.48|13.18|13.105|13.08|12.955|12.55|12.9699|12.88|12.68|12.275|12.07|11.82|12.35|11.2|11.08|11.265||11.55|11.85|11.53|11.5|12.29|11.6|11.6|11.69|11.98|12.24|12.6|12.75|12.99|12.89|12.805|12.46|12.225|12.69|12.64|12.985|12.225|11.7|11.76|12.16||12.65|12.6569|12.89|12.99|13.0999|12.94|13.11|13.71|14.38||15.055|15.155|15.19|15.0801||15|14.96|14.97|14.5913|14.13|13.845
00716|1168839|/equities/playtika-holding-corp|R1000GROWTH||8.495||8.505|8.7|8.795|8.63|8.635|8.605|8.43|8.49|8.585|8.6|8.545|8.55|8.425|8.34|8.36|8.29|8.085|8.01|7.93|7.97|8.06|8|8|7.715|7.705|7.815|7.745|7.6|7.67|7.6|7.595|7.62|7.51|7.545|7.42|7.59|7.63|7.77|7.83|7.84|7.835|7.96|7.98|8.095|8.07|7.955|7.9|7.86|8.05|8.355|8.135|7.9|7.73|7.585|7.406|7.375|7.42|7.35|7.52|7.41|7.49|7.6185||7.67|7.785|7.63|7.83|8.055|7.86|7.47|7.47|7.39|7.15|6.92|6.88|6.895|6.94|7.04|7.14|7.075|7.27|7.17|7.12|7.3|7.67|7.825|7.65|7.66|7.78|7.735|7.865|8|8.08|7.93|8.1|8.075|7.97|8.01|7.925|7.745|7.51|7.4954|7.605|7.5||7.46|7.4|7.86|8.01|7.99|7.79|7.92|8.14|8.23|8.125||8.31|8.34|8.32|8.75|8.99|8.84|8.885|8.89|9.0699|9.025|8.85|8.96|8.86|8.805|8.62|8.805||8.53|8.69|8.89|9.04|9.155|8.99|9.058|8.98|8.96|8.82|8.93|9.03|7.89|7.95|7.9|7.835|7.67|7.745|7.275|7.3296|7.24|7.08|7.14|7.12|7|6.91|7.02|6.95|6.925|6.9|7.06|7.13|7.01|7.18|7.02|6.915|7.305|7.21|7.12|7.195||7.14|7.04|7|6.98|7.135|7.13|7.145|7.15|7.18|7.285|7.24|7.32|7.27|7.31|7.27|7.17|6.945|6.9|7.5|7.69|7.55|7.56|7.65|7.05|7.25|7.33|7.485|7.62||7.81|7.8|7.725|7.5001|7.685|7.38|7.31|7.3613|7.3|7.125|7.23|7.42|7.469|7.55|7.59|7.66|7.6|7.61|7.67|7.56|7.43|7.42|7.65|7.68||7.96|7.98|7.99|8.06|8.28|7.93|8.04|8.3|8.74||8.775|8.62|8.62|8.65||8.705|8.67|8.835|8.79|8.8137|8.97
00717|20896|/equities/regal-beloit-corp|R1000GROWTH/R1000VALUE||174.96||176.417|180.76|182.7|178.51|175.61|172.02|172.22|173.22|173.96|174.985|173.64|176.065|177.93|179.025|182.845|185.28|169.57|173.4|171.325|170.11|172.69|169.96|171.839|170.86|170.22|171.54|172.375|177.7377|178.14|179.445|178.47|178.92|177.96|172.66|165.84|167.93|169.72|170.225|168.09|163.975|165.53|166.88|167.41|172.925|169.26|169.27|171.915|171.71|173.23|174.76|168.75|165.55|157.45|157.265|150.99|148.75|149.08|152.7808|154.19|153.08|155.69|166.72||168.78|169.14|167.03|167.19|170.14|168.32|162.61|160.88|160.875|160.79|159.08|160.03|156.5944|155.22|154.977|157.43|156.73|153.19|153.44|148.43|156.51|172.41|166.83|161.52|157.44|156.79|154.82|152.09|154.7|155.05|149.87|155.4725|157.075|159.75|151.65|147.63|142.0699|137.94|135.97|136.83|134.84||136.44|134.69|136.99|138.33|137.14|137.925|141.555|145.16|141.15|142.65||143.99|140.9|140|145.94|151.8|143.31|143.37|141.76|143.33|142.95|145.1|151.21|149.73|147|145.84|150.18||152.48|160.39|158.73|160.015|161.82|161.7706|167.01|167.57|163.64|163.57|162.59|162.755|160.89|162.905|169.03|166.85|163.62|162.75|166.39|166.48|165.23|163.7|168.445|168.74|165.04|160.64|161.665|164.11|164.8425|165.865|166.175|168.5925|169.41|173.77|174.78|175.385|175.83|176.2875|175.29|180.325||181.29|180.15|180.18|183.26|182.845|183.85|178.8|174.9|174.76|174.07|174.97|176.04|176.15|172.65|175.56|170.47|168.67|171.95|173.57|172.76|172.56|170.93|170.44|168.57|169.13|167.55|160.99|159.86||162.09|157.83|153.62|152.74|155.73|152.695|153.8|142.63|138.01|137.45|139.7|137.69|138.165|140.19|139.26|139.34|139.32|141.27|142.15|142.085|141.08|137.79|134.31|137.956||140.74|140.845|140.88|140.97|141.78|141.41|142.84|143.13|148.9162||149.83|151.777|152.9436|153.06||150.35|147.92|149.13|148.945|148.04|149.445
00718|1167331|/equities/sotera-health-co|R1000GROWTH||13.39||13.2|13.32|13.84|12.97|13.12|13.475|14.07|14.38|15.145|15.33|15.56|16.14|16.445|16.155|16.12|16.24|15.5|16.005|16.01|15.82|16.01|16.01|15.88|15.59|15.68|15.675|15.64|16.18|16.03|15.9886|16.005|15.67|15.58|15.37|15.27|15.47|15.57|15.75|15.82|16.2758|16.23|16.75|16.87|16.86|16.8201|16.84|16.99|16.76|16.705|16.99|16.95|16.97|16.99|16.86|16.57|16.27|16.835|17.08|16.61|16.71|15.525|15.53||15.62|15.53|15.57|15.77|15.77|15.46|15.46|15.46|15.1|15.69|14.975|14.96|14.95|14.95|14.53|14.66|14.76|14.9|14.87|14.98|13.6|13.94|14.1|14|13.86|14.05|13.85|13.67|13.42|13.35|13.46|13.565|13.41|13.03|12.54|12.49|12.64|11.93|11.9|11.92|11.89||11.71|11.8|12.0086|11.98|11.975|12.01|11.94|12.26|12.05|11.675||11.51|11.62|11.66|12.01|12.3629|12.245|12.185|12.545|12.55|11.99|11.735|11.55|11.21|11.18|11.02|11.29||11.25|11.35|11.31|11.02|11.32|11.545|11.48|11.57|11.66|11.43|11.38|11.4|11.49|11.59|11.385|11.48|11.225|11.47|11.4|11.64|11.65|11.61|11.46|11.55|11.11|10.96|10.985|11.02|11.06|11.465|11.375|11.635|11.44|11.66|11.54|11.52|11.79|11.785|11.62|12.025||12.16|11.909|11.86|12.41|11.53|11.805|13.19|14.47|14.92|14.55|14.19|14.03|13.97|14.305|14.29|14.41|14.38|14.81|14.93|15.03|15.39|17|17.44|17.1|16.925|16.6|16.54|16.6||16.778|17.16|16.71|16.26|16.48|16.3|16.01|15.76|15.66|15.23|15.34|15.46|14.94|14.98|15.04|15.18|14.95|15.28|15.4|15.44|14.98|14.87|15.1|15.29||15.5875|15.49|16.37|17.41|15.945|16.035|16.24|16.6|17.04||17.22|17.39|17.3|17.11||16.86|17.03|16.89|16.55|16.1|15.95
00719|6387|/equities/steel-dynamics|R1000GROWTH/R1000VALUE||146.08||145.43|148.81|146.63|146.34|147.18|144.95|140.495|141.48|140.47|142.43|144.87|146.69|151|149.68|155.11|155.56|135.75|135.05|133.99|133.79|135.81|136.03|135.99|131.64|130.77|133.24|132.74|137.005|137.86|138.72|130.02|131.42|130.27|130.69|129.75|130.46|127.775|130.19|130.78|127.94|130.67|129.5|126.72|128|127.08|124.73|125.81|121.58|119.99|120.16|117.44|116.21|113.39|114.14|110.66|108.83|110.94|113.51|112.94|114.22|115.35|118.15||120.205|120.57|119.55|122.61|124.13|120.99|119.68|119.313|117|118.33|118.52|120|117.09|117.43|119.67|120.37|121.38|126.19|124.19|123.55|123.79|133.96|135.32|131.48|131.36|131.82|128.67|127.44|127.485|128.46|129.76|133.42|133.24|133.005|137.27|130.745|130.3|127.865|125.2475|125.63|126.965||129.84|130.26|130.5999|130.5999|126.34|125.07|127.25|128.93|128.82|127.05||128.37|126.79|121.61|121.874|123.515|122.61|125.2|127.72|128.46|128.55|130.95|134.56|133.925|134.52|135.92|135.49||134.49|134.01|133.74|134.485|134.69|135.4|137.2075|137.795|136.37|135.97|135.56|135.2|132.62|133.48|137.06|135.805|131.19|132.78|133.5|135.19|136.28|133.2|144.9111|135.78|138.6425|137.98|140|142.18|140.225|143.04|145.31|145.62|146.03|149.6201|148.879|147.66|149.78|150.5|149.34|151.34||148.74|147.14|145.82|148.34|145.48|144.41|143.41|141.26|140.345|138.949|135.2|134.54|131.54|130.415|135.24|133.325|132.29|130.45|134.86|137.7|134.37|133.16|133.65|131.22|127.82|125.05|122.46|123.63||126|124.35|120.97|122.15|126.15|125.66|125.745|125.48|122.32|121.84|121.28|122.85|122.88|122.88|116.93|117.93|118.15|118.5594|117.73|115.55|113.22|113.89|113.17|113.3841||115.045|113.68|113.74|116.49|117.29|117.97|119.845|121.41|120.53||119.05|120.67|122.23|122.47||122.3325|121.435|123.925|123.82|128.57|127.76
00720|39142|/equities/world-wrestling-entertainment|R1000GROWTH/R1000VALUE||139.45||139.45|138.57|137.69|139.09|137.25|134.11|130.96|126.01|119.97|118.61|119.14|120.14|120.94|120.435|120.18|121.935|119.15|119.89|119.15|117.33|117.4899|116.98|116.64|117.03|121.89|128.66|129.57|130.5032|130.95|129.06|128.14|126.96|128.0255|128.17|127.6|128.2899|127.495|126.69|128.31|126.51|124.43|124.58|125.41|125.14|123.77|122.71|122.77|122.6407|124.76|125.49|123.99|121.18|117.61|116.685|115.32|114.75|115.46|116.98|117.28|118.57|120.64|119.37||118.54|118.36|117.86|118.21|118.375|118.465|119.85|120.7|119.52|118.33|118.55|119.24|120.12|120.4|120.06|119.94|120.08|110.46|110.3|107.585|109.74|110.3|110.07|110.07|108.68|109.48|109.3|108.07|106.61|106.26|106.08|106.68|106.55|107.69|111.39|111.735|111.1949|111.69|112.93|112.879|113.3||112.934|110.16|108.32|108.62|108.27|108.44|107.14|108.68|107.46|106.07||104.93|106.1|106.98|107.5958|108.64|108.46|108.575|108.65|109.53|108.46|108.57|110.99|109.985|111.07|110.51|108.85||108.58|107.19|108.7|108.72|107.8|105.98|105.7|105.46|102.49|101.06|101.4|100.9|99.485|99.0889|100.27|98.99|96.67|96.64|96.22|97.23|96.985|96.72|96.8|96.48|96.02|95.93|97.28|98.84|97.72|98.56|99.4|98.48|97.64|97.58|96.18|93.01|93.75|92.72|91.14|87.53||87.33|86.78|86.44|87.19|87.5|87.42|87.5|81.71|81.67|80.86|81.43|81.5849|81.44|81.86|81.82|81.83|81.3|81.54|83.215|83.91|85.165|86.7367|86.64|86.4|86.8|86.29|85.8435|86.95||87.02|88.575|87.9|88.32|87.83|86.52|87.6425|88.02|87.84|85.89|85.97|85.79|85.5|85.97|85.34|87.77|89.5|90.26|95.92|79.135|78.08|77.16|77.44|77.66||81.62|81.785|80.76|80.515|80.25|79.34|80|80.27|81.5||81.83|81.85|81|80.02||79.79|79.22|79.78|79.44|77.6|76.17
00721|1096042|/equities/frontdoor|R1000GROWTH/R1000VALUE||59.235||59.14|59.07|60.42|59.01|57.58|56.36|54.33|55.4|55.76|56.85|57.52|58.47|58.86|58.825|58.17|57.495|55|53.6|50.54|51.5|51.71|49.76|50.54|50.865|50.28|50.653|51.16|52.5355|53.1|52.54|52.49|51.88|51.12|49.7|48.78|48.18|48.58|47.67|47.84|47.1087|47.22|48.1|48.87|49.16|49.12|48.785|48.37|48.845|48.95|49.43|49.4|49.36|48.9199|48.31|48.53|47.81|47.73|47.93|48.3863|48.25|48.33|48.55||48.13|48.22|48.57|49.1032|49.21|48.71|48.44|48.265|47.735|47|46.79|46.73|46.6596|46.045|45.7|45.55|45.76|45.24|45.4057|44.62|45|48.22|40.13|40.48|39.58|38.38|37.19|37.42|38.07|37.5|37.35|38.23|38.66|37.88|36|35.53|34.92|33.8|33.64|34.78|34.53||34.49|34.47|34.23|34.18|34.53|34.93|36.03|36.34|35.53|35.795||35.5|35.38|34.89|35.06|35.63|34.905|35.18|36.175|37.58|37.77|36.98|35.7299|35.39|35.15|34.94|35.78||35.22|35.37|35.96|35.79|36.0694|36.135|36.745|37.035|36.96|36.64|36.94|36.89|36.255|36.03|35.97|35.02|34.17|31.28|31.23|31.4|31.51|31.03|31.15|31.3|30.85|30.765|30.12|30.1|30.41|30.56|30.59|30.84|30.61|31.12|30.94|31.095|31.675|31.695|32.03|32.77||32.83|32.36|32.06|32.2|32|31.93|31.24|30.8|31.13|30.69|31.94|32.29|31.71|31.76|32.03|31.505|30.64|30.95|31.595|31.58|31.71|31.79|33.145|33.12|33.36|32.715|32.53|32.98||33.665|33.88|33.65|33.76|33.65|33.19|32.675|32.33|32.6|32.73|33.18|33.18|33.57|33.72|33.76|33.66|33.82|33.795|33.5|33.63|33.55|33.17|32.85|32.89||33.199|33.005|33.17|33|33.2|33.64|33.72|34.21|34.99||35.57|35.54|35.88|36.15||36.41|36.31|36.89|36.97|36.3197|35.95
00722|21164|/equities/heico-corp|R1000GROWTH/R1000VALUE||274.71||277.045|278.39|283.6|282.82|281.97|279.39|274.3399|270.65|279.28|281.15|274.1|263.7839|264.88|263.4241|260.09|264.55|253.12|249.54|247.495|248.81|251.32|249.84|254.655|255.32|256.23|257.15|262.26|263.41|265.24|266.97|265.32|267.36|267.19|264.9429|260.2|262.23|261.8|261.77|263.06|266|266.66|264.84|261.58|262.91|265.48|267.03|267.2|269.38|265.985|265.465|263.71|264.2152|262.62|260.84|256.96|254.84|258.24|256.84|254.01|254.97|253.44|257.9999||259.04|258.62|252.45|250.03|249.89|248.025|246.87|244.59|240.2058|242.37|243.17|258.84|238.69|237.6|237.68|236.72|234.76|233.41|232.13|229.205|238.805|242.975|242.645|239.39|237.74|237.4516|233.99|230.13|232.48|225.99|225.91|229.53|231.86|231.16|227.89|227.75|227.065|227.16|227.95|230.88|228.47||228.32|224.25|226.35|229.38|228.23|227.77|230.72|230.94|228.99|232.02||228.9677|229.01|227.85|227.39|225.93|225|226.04|226.3899|229.2999|229.265|228.78|224|221.93|215.935|225.61|218.22||217.7145|219.35|216|216.635|217.22|216.16|215.37|212.6212|210.201|215.36|216.86|213.11|210.2|212.67|213.63|212.45|210.77|209.07|207.935|208.25|209.6512|206.92|206.38|206.34|200.33|199.27|200.25|199.84|199.43|198.186|195.31|194.83|190.95|188.11|190.425|189.62|190.45|189.28|187.915|191.69||195.985|194.5|191.445|194.5|193.65|193.5|192.82|191.11|189.72|187.87|188.83|188.27|185.42|186.38|188.845|191.29|190.665|194.83|195.97|194.2|194.125|194.7422|198.32|200.64|199.97|199.49|195.16|193.75||195.52|195.67|193.41|188.56|188.455|188.16|190.49|190.08|187.33|185.285|184.26|183.59|183|184.265|184.65|185.4|184.95|180.93|181.46|179.49|178.89|177.61|174.02|173.12||176.2|172.855|172.86|172.01|172.97|174.56|176.34|177.56|179.54||179.68|179.59|180.498|181.145||181.38|179.43|181.865|191|185.23|182.77
00723|1176184|/equities/victoria's-secret-co|R1000GROWTH/R1000VALUE||39.07||38.56|37.62|39.39|37.55|36.08|36.22|36.475|37.72|36.835|36.875|36.66|37.6159|35.652|36.02|36.1|33.62|32.5|33.16|31.53|31.02|29.23|29.475|29.57|29.07|29.5|29.52|29.94|28.89|27.88|28.96|28.295|27.65|27.01|26.355|25.68|24.86|25.33|24.2|25.84|24.9|25.56|25.62|26.085|26.22|26.52|26.95|27.07|26.29|26.36|26.33|25.86|24.67|24.12|24.11|22.38|22.33|23.1|24.085|24.4|23.865|23.54|24.2||24.12|25.59|25.09|24.74|24.59|24.14|23.835|25|25|24.7|24.51|24.4|23.17|19.1811|20|20.095|19.32|18.55|17.83|17.225|16.42|17.96|18.08|18.1891|18.63|18.83|18.46|18.17|18.57|18.52|18.44|19.63|19.35|19.15|19.15|20.085|20.39|18.79|18.18|18.08|17.405||16.3394|16.33|17.97|18.37|18.11|18.21|18|18.14|18.31|19.075||19.3619|19.455|17.92|17.935|19.19|18.75|20.54|21.86|22.27|22.82|22.96|23.99|22.95|21.85|21.185|21.17||21.19|21.2|20.89|21.68|22.19|22.41|21.9104|22.56|22.81|21.93|20.61|18.66|18.08|18.29|18.18|18.57|17.88|17.94|17.795|17.8|17.69|17.08|17.575|17.63|17.26|17.7|17.34|17.31|17.5799|18.4|18.8013|19.4|18.875|19.92|19.81|18.79|18.39|17.8|18.33|19.32||19.51|19.11|18.91|19.9|20.06|20.28|19.59|18.685|18.515|18.98|19.7552|19.955|19.29|19.145|18.57|19.38|26.98|27.01|28.43|29.09|29.34|29.425|30.15|30.2|29.75|28.91|29.3748|29.35||30.05|30.155|29.78|29.55|30.8|29.34|27.97|26.6|27.23|27.205|27.095|27.504|27.11|26.87|26.45|26.225|24.78|24.66|25.2|24.5322|23.86|23.52|23.38|24.23||24.6379|24.26|24.2|24.96|25.32|25.3699|25|26.96|27.15||27.18|27.7455|28.825|28.96||28.52|28.23|27.2499|27.34|26.09|27.07
00724|48413|/equities/commscope-hlding|R1000GROWTH||5.22||5.14|5.09|5.365|4.74|4.565|4.58|4.545|4.23|4.48|4.745|4.65|4.79|4.8|5.17|6.08|7.19|6.715|6.975|7.07|6.9999|7.06|7.05|6.76|6.535|6.48|6.49|6.0857|6.095|6.29|5.815|5.97|5.98|5.995|6.54|6.33|6.365|6.25|6.4281|6.28|6.12|6.5|6.15|6.375|6.2497|6.55|6.645|6.75|6.345|6.41|6.1925|5.795|5.8793|5.73|5.38|5.255|5.21|5.055|4.505|4.23|4.15|3.98|3.955||4.285|4.31|4.39|4.39|4.5|4.405|4.19|4.47|4.4|4.11|4.025|3.745|3.48|3.295|2.98|2.87|3.0299|2.3|2.27|2.13|2.44|2.71|2.88|2.57|2.43|1.92|1.865|1.82|1.87|1.77|1.77|2.35|1.735|1.63|1.64|1.54|1.44|1.31|1.27|1.22|1.15||1.18|1.185|1.2795|1.24|1.2|1.2|1.22|1.34|1.36|1.27||1.29|1.3|1.415|1.495|1.64|1.57|1.61|1.745|1.8|1.75|1.58|1.59|1.5152|1.47|1.25|1.23||1.3|1.345|1.34|1.35|1.365|1.33|1.21|1.21|1.23|1.12|1.165|1.29|1.07|1.02|1.05|1.1782|1.06|0.93|1|1.03|0.9692|1.02|1.08|1.05|1.03|0.9963|1.02|1.05|1.05|1.07|1.13|1.185|1.175|1.29|1.26|1.21|1.27|1.24|1.31|1.37||1.359|1.28|1.29|1.38|1.41|1.52|1.42|1.45|1.52|1.7|1.55|1.68|1.615|1.44|1.33|1.2688|1.3|1.11|1.11|1.2|1.48|2.03|1.995|1.98|1.965|1.98|2.075|2.18||2.28|2.245|2.18|2.255|2.38|2.25|2.2|2.21|2.28|2.22|2.33|2.415|2.45|2.505|2.49|2.53|2.53|2.5615|2.46|2.32|2.41|2.405|2.38|2.45||2.585|2.63|2.7|2.72|2.75|2.88|2.795|2.91|2.965||2.99|2.93|2.92|2.81||2.79|2.73|2.56|2.559|2.58|2.65
00725|1164707|/equities/curevac-bv|R1000GROWTH||2.95||2.93|2.77|2.815|2.7|2.59|2.55|2.65|2.625|2.675|2.79|2.9|2.97|2.88|2.94|2.9|2.89|2.95|2.88|2.83|2.84|2.935|3.03|2.83|2.77|2.77|2.78|2.8302|2.86|2.86|2.84|2.89|2.8499|2.9|2.91|2.95|2.99|3.02|3.07|3.07|3.02|3.04|3.02|3.11|3.095|3.15|3.215|3.19|3.24|3.31|3.3901|3.36|3.31|3.4|3.44|3.145|3.05|3.085|3.034|2.89|2.865|3.02|3.1689||3.3|3.3165|3.3|3.37|3.37|3.325|3.35|3.385|3.31|3.35|3.35|3.48|3.43|3.36|3.36|3.53|3.48|3.6|3.44|3.305|3.57|3.74|3.86|3.69|3.73|3.74|3.82|3.75|3.83|3.81|3.78|3.87|3.7392|3.585|3.67|3.39|3.3|3.225|3.15|3.32|3.47||3.8|3.46|3.5687|3.42|3.4|3.65|3.6875|3.56|3.35|3.388||3.5091|3.63|3.85|4.15|4.58|4.5|4.595|4.9|5.28|4.57|4.56|4.48|4.08|3.845|4.13|3.78||4.03|4.12|4.31|3.53|3.64|3.98|3.56|3.2888|3.15|3.05|3.05|3.01|3|3.09|3.155|3.15|2.775|2.72|2.62|2.54|2.42|2.48|2.59|2.625|2.58|2.49|2.56|2.7293|2.73|2.92|2.97|3.03|2.99|3.14|3.11|3.155|3.01|2.96|2.96|3.05||3.19|3.08|3.26|3.2|3.135|3.08|3.06|3.21|3.3|3.35|3.45|3.505|3.485|3.5894|3.52|3.3488|3.3599|3.37|3.48|3.521|3.535|3.61|3.655|3.46|3.39|3.45|3.51|3.51||3.5|3.56|3.495|3.52|3.535|3.535|3.54|3.64|3.65|3.51|3.56|3.63|3.76|3.74|3.74|3.705|3.76|3.78|3.86|3.86|3.67|3.81|3.825|3.86||4|3.86|4.025|4.2|4.3195|4.43|4.3|4.255|4.46||4.3312|4.3592|4.28|4.19||4.23|4.19|4.2997|4.68|6.24|6.3
00726|1163543|/equities/social-capital-hedosophia-hold-ii|R1000GROWTH/R1000VALUE||2.48||2.34|2.27|2.4|2.01|1.73|1.64|1.62|1.65|1.77|1.86|1.92|1.79|1.87|2.02|1.92|1.97|1.93|1.93|1.83|1.86|1.92|1.869|1.91|1.84|1.79|1.79|1.83|1.89|1.87|1.93|1.97|1.96|1.95|1.9|1.78|1.85|1.83|1.98|2.025|1.96|1.93|2.01|2.11|2.1899|2.13|2.16|2.19|2.12|2.19|2.38|2.42|2.43|2.47|2.4371|2.24|2.07|2.02|2|2.08|2.02|2.04|2.2||2.25|2.23|2.35|2.54|2.55|2.34|2.25|2.03|2.09|2.04|1.81|1.84|1.87|1.78|1.69|1.76|1.69|1.78|1.8|1.82|1.98|2.33|2.48|2.52|2.63|2.61|2.61|2.65|2.66|2.53|2.51|2.88|3.09|2.93|2.55|2.3|2.1|1.97|1.94|1.84|1.82||1.85|1.83|1.86|1.93|1.89|1.85|1.845|1.93|1.92|1.97||2.04|2.06|2.115|2.305|2.5379|2.13|2.14|2.21|2.29|2.25|2.28|2.26|2.23|2.14|2.17|2.23||2.19|2.23|2.29|2.41|2.495|2.48|2.5|2.76|2.67|2.51|2.35|2.34|2.21|2.375|2.37|2.6|2.12|2.16|2.125|2.27|2.21|2.16|2.27|2.36|2.21|2.185|2.27|2.28|2.2|2.375|2.42|2.51|2.58|2.77|2.8|2.76|3.01|2.9|2.815|3.06||3.23|2.97|3.03|3.11|3.1499|3.18|3|2.85|3.03|2.72|2.8305|3|2.98|3.065|3.24|3.06|3.04|2.98|3.11|3.17|3.32|3.13|3.17|3.06|3.02|3.07|2.95|2.9||3.32|3.48|3.475|3.35|3.71|3.51|3.41|3.31|3.4199|3.43|3.505|3.595|3.7799|3.67|3.73|3.49|3.465|3.525|3.5901|3.6|3.17|3.23|3.14|3.4||3.77|3.685|3.8|3.95|3.95|4.01|4.11|4.11|4.4||4.69|4.74|4.84|4.69||4.68|4.28|4.51|4.38|4.25|4.6
00727|8277|/equities/ncr-corp|R1000GROWTH/R1000VALUE||14.64||14.735|14.65|14.9|14.775|14.74|14.22|14.05|14.045|14.39|14.69|14.695|14.44|14.61|14.39|13.99|14.15|13.495|13.08|13.01|13.34|13.48|13.305|13.18|13.02|13.02|12.98|13.01|13.13|13.34|13.29|13.37|13.4301|13.29|13.49|13.44|13.82|13.68|13.67|14.09|13.8975|13.82|13.46|13.87|13.75|13.375|13.65|13.8|13.94|13.935|14.23|14.05|13.9|13.385|13.25|12.3|12.045|12.44|12.595|12.88|12.86|13.265|13.51||13.95|13.89|13.735|13.5|13.525|13.23|12.93|12.88|13.1|13.1|12.92|13.14|12.59|12.43|12.215|11.215|11.53|12.08|13.85|12.95|13.88|14.94|15.1|15.08|15|14.81|14.91|14.67|14.89|14.85|14.82|15.22|15.05|14.88|14.59|14.61|14.49|14.175|14.23|14.045|13.3||12.735|12.94|12.63|12.48|12.69|12.65|13.03|13.04|12.45|12.36||12.18|12.44|12.84|13.2399|13.47|12.63|12.81|12.83|13.16|13.12|13.23|13.44|13.305|13.085|13.07|13.63||13.49|13.57|13.7|13.8|13.68|13.54|13.37|13.3|13.075|12.93|12.545|13.39|12.62|12.68|12.67|12.35|12.4125|12.37|12.35|12.455|12.33|12.28|12.415|12.4|12.16|12.21|12.25|12.265|12.22|12.18|12.3|12.53|12.565|13.15|12.72|12.27|12.52|12.38|12.2|12.6||12.76|12.75|12.77|13.145|13.69|13.66|13.13|12.895|12.59|12.755|12.795|12.96|12.83|12.545|12.5|12.215|12.075|12.195|11.65|13.01|14.77|14.55|14.85|14.97|15.08|15.16|15.26|15.41||15.645|15.98|15.73|15.56|15.93|15.61|15.11|15.16|15.02|14.94|15.255|15.2|15.27|15.59|15.57|15.745|15.62|15.72|15.81|15.56|14.875|14.68|14.74|15.215||15.98|16.155|16.27|16.72|16.9|16.7488|16.44|16.95|17.39||17.195|17.17|17.235|17.15||16.725|16.68|16.715|16.28|15.77|15.95
00728|1167752|/equities/certara-inc|R1000GROWTH/R1000VALUE||11.34||11.32|11.05|11.43|10.5548|9.8|9.94|9.945|10.11|10.52|10.785|10.9526|11.07|11.19|11.37|11.015|10.92|10.39|10.37|10.44|10.3|10.6|10.46|10.59|10.22|10.61|11.195|11.44|11.39|11.69|11.59|11.37|11.4|11.46|11.766|11.84|11.4|11.45|11.15|11.385|11.38|11.441|11.69|12.05|12.04|10.76|10.73|10.92|10.94|11.31|11.63|11.25|11.26|11.1|11.27|11.11|11.27|11.6|11.58|11.62|11.6|11.9475|12.365||12.54|12.65|13.14|13.265|13.52|13.36|13.22|13.09|12.98|12.49|12.28|12.36|12.37|12.51|12.725|13.12|13.72|14.04|15.31|15.09|15.28|15.95|16.18|16|15.895|16.12|15.95|15.99|16.54|16.61|16.4|16.88|16.93|16.63|15.79|15.4|15.13|14.41|14.27|14.5|14.26||13.8923|13.84|13.98|13.85|13.92|13.98|14.03|13.83|13.65|13.6929||14.36|14.94|14.94|15.64|15.92|15.8|16.765|17.22|17.4|17.755|17.34|17.6|17.17|17.09|16.75|16.87||16.85|16.99|16.95|16.6|16.4|16.63|16.59|16.7|17.06|17.19|17.26|17.08|17.26|17.81|17.72|17.94|17.76|17.915|17.34|17.15|16.78|16.41|16.744|16.91|16.4|16.345|16.97|17.3399|17.4|17.8|18.375|18.68|18.61|19.1792|19.02|18.18|18.18|17.05|17.87|18||18.48|17.63|17.28|17.59|17.73|18.12|18.63|18.78|18.65|18.88|19.22|19.29|19.2299|19.39|19.8702|19.625|19.21|18.66|19.16|18.42|17.32|17.105|17.17|17.005|17.2|17.225|17.25|18||18.455|18.32|17.79|17.72|18.06|17.35|16.88|16.79|16.98|16.35|16.78|16.895|16.81|16.63|16.77|16.7289|16.39|16.62|16.62|16.665|16.14|15.93|15.95|16.2||16.47|16.34|16.64|16.88|17.19|17.24|16.76|17.1493|17.57||17.93|18.145|18.54|18.515||17.9|17.74|17.49|17.66|17.26|17.11
00729|1163350|/equities/jamf-holding|R1000GROWTH/R1000VALUE||14.87||14.925|14.8|15.07|14.7|14.59|14.825|14.79|14.85|15.47|15.335|15.83|15.75|16.37|18|17.78|17.925|17.195|16.96|16.895|16.925|17.07|16.78|16.93|17.08|16.94|16.61|16.925|16.81|16.72|16.76|17.11|17.3|16.8508|17.12|17.015|17.03|17.005|17.15|17.34|16.9|17.05|17.35|17.66|17.625|17.67|17.59|18.39|18.76|18.77|18.71|18.2375|17.8|17.87|18.07|17.79|17.5|17.64|17.9|18.11|18.19|17.94|18.56||18.97|18.99|18.565|18.68|18.85|18.69|18.59|18.61|18.58|18.61|18.2|18.21|17.645|17.06|16.9399|16.9|16.81|16.73|16.31|16.47|17.06|18.22|18.7899|18.62|18.915|18.99|18.95|18.68|18.89|18.54|18.37|19.05|18.92|18.69|18.78|18.41|17.85|17.26|17.28|17.49|17.29||17.4|17.27|16.95|16.57|16.01|15.26|15.35|15.36|15.13|15.16||15.56|15.575|15.62|15.85|15.92|15.275|15.44|15.61|15.65|15.58|15.66|16.1|16.045|15.92|16.45|16.43||16.63|17.51|17.67|17.87|18.21|18.29|18.14|17.98|18.41|20.485|20.06|21.41|20.6703|21.01|20.985|20.25|19.9589|19.99|19.54|19.665|19.71|19.51|19.73|19.66|19.26|18.65|18.85|18.58|18.25|18.19|18.4|18.67|18.6|18.905|18.29|17.83|18.17|17.97|17.93|18.32||18.56|18.32|17.92|17.87|18.21|18.37|18.14|18.04|18.08|18.23|18.42|18.36|18.07|17.93|17.99|17.65|17.53|17.7|17.97|18.2418|18.71|18.88|20.38|20|19.84|20.23|20.63|20.72||21.07|20.95|20.43|20.005|20.495|20.23|19.59|19.17|19.19|18.865|19.07|18.78|19.425|20.26|20.33|19.82|19.91|20.17|20.23|20.04|19.2|18.97|18.79|19.22||19.35|19.71|19.09|18.25|18.34|18.27|17.68|17.251|17.84||18.39|18.32|18.57|18.54||18.33|18.12|18.88|18.88|18.94|19
00730|21102|/equities/chemed-corp|R1000GROWTH/R1000VALUE||578.725||578.64|576.39|581.78|572.83|565.4|555.42|551.42|564.3|565.99|575.5|570.285|571|569.53|562.6|557.44|555.85|537.25|533.88|546.54|544.25|595|613.78|613.735|604.45|598.194|595|601.84|613.65|615.65|614.55|612.02|609.98|601.875|601.04|601.6|601.605|588.9|582.19|590.05|592.64|595.25|603.764|602.67|605.03|600.72|597.14|595.26|589.665|584.86|586.55|586.52|584|580.13|574.76|569.47|570.43|576.275|573.68|578.84|590|589.48|590.11||586.22|583.34|574.68|571.09|575.77|575.73|579.24|581.49|579.97|579.65|577.409|575.14|577.82|582.36|581.23|583.5|583.99|579.28|584.74|588.35|593.86|592.88|571.935|566.23|557.2074|553.95|568.29|548.93|542.905|549.25|546.92|552.43|555.415|547.97|546.7|544.265|539.815|529.975|538.74|538.795|539.69||541.93|543.46|548.04|546.77|544.95|542.85|540.84|547.2046|543.08|538.305||540.46|539.14|539.11|539.07|543.24|544.83|546.37|545.7|556.92|555.0699|551.26|557.695|555.56|548.87|542.255|555.64||559.23|560.61|562.3|563.55|568.17|569.0175|570.005|573.305|573.15|575.89|577.31|577.915|580.3|583.63|571.16|566.28|569.37|573.985|570.91|568.915|577.17|593.36|622.33|621.63|609.02|603.9034|605.51|611.8|617.8|625.09|618.88|621.24|627.12|625.15|632.22|632.53|639.61|636.79|638.51|642.68||646.71|644.45|645.92|648.29|648.75|646.008|653.13|653.75|653.21|654.62|650.26|650.81|650.3|649.88|652.34|651.35|638.89|637.27|636.24|625.2|637.53|649.9|599.74|598.725|598.85|596.77|588.63|589.97||589.84|585.65|579.78|586.245|589.87|594.31|595.98|597.61|595|601.37|604.57|598.95|605.01|607.9|597.07|597.4|595.69|601.53|604.01|610.35|596.99|593.6|595.86|592.155||584.59|584.79|584.42|574.53|573.7|569.6|576.7|585.08|585.8||586.82|589.7|594.2|596.9112||595.185|589.17|589.535|588.81|579.47|579.57
00731|17424|/equities/ubiquiti-networks|R1000GROWTH/R1000VALUE||358.77||357.26|363.59|366|361.6|353.7|344.5331|347.7297|343.7799|344.1623|345.715|355.31|352.905|340.78|319.12|262.64|268.534|263.3|279|272.8504|269.96|265.28|262.73|261.88|259.0299|258.41|254.3|255.14|256.44|253.9729|249.8|248.75|245.39|243.23|238.48|236.13|237.99|231.98|226.265|230.9999|227.96|229.24|223.6|222.6939|223.94|223.625|219.98|221.22|220.89|217.56|215.64|214|208.89|204.465|205.86|201.5|199.05|194.45|193.5|194.3123|192.5999|195|198.245||199.76|194.79|190.25|202.1|210|194.59|181.43|181.1346|179.77|179.25|178.48|181.36|178.75|178.41|174.56|175.9699|174.69|172.08|170.26|167.78|172.08|187.6499|189.09|178.75|177.85|179.01|176.24|170.19|171.95|169.29|166.18|172.77|175|174.96|169.42|167.04|162.55|152.58|151.93|153.1|147.89||149.67|149.11|148.6951|145.96|146.42|144.19|143.48|145.5|143.49|144.94||147.58|146.625|144.58|146.36|151.5|146.03|145.9599|147.01|149.63|150.93|145.7|146.9|144.815|144.105|143.16|147.2||147.13|152|152.55|151.66|149.2099|147.105|142.08|140.18|140.61|135.86|127.27|117.55|115.375|115.575|112.79|115.79|112|112|108.94|109.98|110.745|108.41|109.7|107.79|107.475|107.71|106.38|107.82|107.48|109.6|112.48|112.98|115.09|118.27|112.03|109.01|111.83|111.24|114.16|117.015||117.66|116.37|113.83|115.51|114.27|115.05|111.9|110.23|111.24|111.15|114.38|116.8|117.51|118.96|120.85|119.07|116.3537|115.18|117.67|119.62|120.848|121.34|122.4694|122.34|123.04|127.09|126.89|128.31||128.71|128.22|123.6701|122.71|129.19|136.2|128.62|128.1|128.23|128.88|129.8773|129.12|130.2229|132.17|133.98|134.245|132.4|132|131.99|129.6399|126.64|127.03|125.63|127.7||133.61|132.5|132.4|133.21|134.43|130.368|130.44|134.69|139.76||143.405|143.62|142.8319|142.65||140.15|138.6095|140.5599|138.74|136.22|139.97
00732|20263|/equities/graphic-packaging-holding-comp|R1000GROWTH/R1000VALUE||30.2||30.12|29.69|30.03|29.44|29.09|28.66|28.63|28.42|28.47|28.71|29.1708|29.44|29.83|29.49|29.72|29.2857|28.3|28.63|28.59|28.59|28.83|29.95|30.7|30.2|30.11|30.075|29.96|30.09|30.26|29.92|29.65|29.85|29.6|29.17|28.73|29.06|28.91|28.69|28.95|29.165|29.665|29.97|29.63|29.97|29.58|29.41|29.5|29.5|30.345|30.535|30.23|30.55|30.455|30.09|29.58|29.3|29.395|29.48|29.29|29.14|29.07|29.79||29.93|29.785|29.845|29.79|30.24|29.745|29.15|28.705|28.44|28.64|28.6|28.7|28.42|28.2|28.13|28.215|28.41|28.66|28.705|28.205|29.28|30.34|30.655|29.735|28.37|27.99|27.73|27.825|27.88|28.12|27.965|28.52|28.42|28.085|27.75|27.72|27.32|26.56|25.565|25.575|25.75||26.225|25.935|26.31|26.635|26.61|27.105|27.68|27.77|27.525|27.86||27.94|27.815|27.73|28.055|28.36|27.93|27.17|27.38|28.31|28.2|27.82|28.41|28.35|27.69|27.56|28.045||28|28.05|27.835|27.79|28.01|28.15|28.14|28.71|28.51|28.32|28.02|28.085|27.78|27.665|27.51|27.405|26.955|26.4225|27.2|27.98|27.74|27.38|27.47|27.42|27.615|27.37|27.405|27.77|27.655|28.14|28.4|28.75|29.09|29.5|28.97|28.77|28.78|28.605|28.75|29.22||29.43|29.28|29.1|29.01|28.48|28.19|27.395|27.56|27.685|28.1|28.52|28.64|27.9|27.56|27.425|26.81|26.22|26.16|25.98|26.04|26.185|26.09|26.63|26.58|26.74|27.12|26.25|24.77||25.015|25.275|24.765|24.93|25.52|24.96|25.21|24.98|25.18|25.405|25.6|25.77|26|26|25.96|26.355|26.18|25.6|25.54|25.59|25.26|25.64|25.85|25.78||26.04|26.03|26.18|26.255|26.34|25.905|25.3|25.01|25.045||24.84|24.87|24.88|24.94||24.8288|24.74|24.79|24.89|24.8|24.9
00733|20372|/equities/mine-safety-appliances-comp|R1000GROWTH/R1000VALUE||176.11||176.03|176.9372|178.77|175.16|173.685|172.26|169.56|173.16|173.14|177.635|179.91|175.63|175.305|175.55|174.86|174.85|168.1|165.91|167.475|167.46|170.01|168.16|168.37|169.94|173.02|169.51|170.11|173.16|174.45|175.07|176.31|176.59|173.95|173.56|172.925|175.4099|173.445|172.06|174.38|173.065|176.335|177.31|177.91|182.23|179.87|183.18|182.3|182.92|185.12|187.41|186.615|181.085|179.87|178.58|173.485|171.48|172.415|174.2|173.3|174.36|176.915|181.78||182.67|183.36|179.85|179.54|179.18|180.64|178.805|179.49|177.11|177.69|180.275|182.02|180.364|179.69|177.81|178.08|177.34|177.25|177.99|177.615|183.27|192.12|191.08|190.14|192.01|193.22|194.215|196.36|197.02|195.1|191.605|196.73|200.6|200.605|196.34|195.78|192.88|187.94|186.81|186.7|184.79||186.09|185.755|187.965|189.26|189.17|188.63|190.99|191.3|189.68|187.08||185.62|182.495|178.59|178.65|177.1|172.82|172.31|174.63|176.71|177.82|177.885|180.315|180.47|179.735|181.54|187.89||189.84|191.39|192.62|192.715|192.26|190.12|191.79|193.39|189.36|192.17|190.72|190.05|189.04|189.59|186.75|186.66|187.01|185.2|194.07|189.67|190.72|189.52|191.17|190.65|189.68|187.32|187.76|189.19|187.99|192.05|192.51|193.51|192.58|194.92|195.38|196.02|194.91|192.77|191.06|194.045||195.48|194.56|193.915|190.29|187.82|187.67|184.72|184.62|184.66|185.27|187|187.79|187.27|185.89|188.265|187.33|187.33|186.88|187.58|185.75|185.36|183.7|183.42|182.93|180.75|179.92|177.47|178.845||180.565|184.89|176.6|177.55|178.5349|178.13|174.035|172.05|171.1|168|168.78|168.085|168.15|168.665|168.14|167.0468|168.26|168.72|168.11|167.22|164.5|163.92|162.58|164.6426||167.46|169.96|165.87|165.35|164.822|163.52|166.51|167.43|169.305||169.61|169.1|169.77|168.98||168.33|166.29|166.69|169.89|168.685|169.86
00734|1172566|/equities/agilon-health|R1000GROWTH/R1000VALUE||2.21||2.19|2.21|2.3|1.89|1.82|1.78|1.62|1.605|1.73|1.85|1.95|2.2|2.18|2.02|2.89|3.16|2.75|2.75|2.725|2.68|2.5|2.69|2.79|2.77|2.76|2.86|2.875|3|3.4|3.34|3.485|3.6|3.52|3.34|3.38|3.2165|3.245|3.2|3.25|3.52|3.67|3.99|4.02|3.945|3.78|3.89|4.015|3.88|3.92|4.21|4.18|3.7|3.7|3.7098|3.4|3.4|3.48|3.7|4.07|4.38|4.21|4.11||4.23|4.26|4.305|4.39|4.5|4.766|4.63|4.71|4.82|4.92|5.04|5.25|5.67|5.69|5.57|5.61|5.78|6.3|6.63|6.46|6.36|7.08|7.525|7.62|7.02|6.94|7.06|7.15|7.16|7.14|7.065|7.4|7.73|7.725|6.62|6.46|6.27|5.74|6.08|6.22|6.03||6.1|6.13|6.72|6.83|6.74|6.62|6.54|6.75|6.54|6.7||6.99|6.935|6.985|7.04|7.145|6.74|6.84|6.96|6.94|6.8799|6.44|6.7|6.44|6.335|6.03|6.42||6.14|6.065|6.18|5.58|5.6288|5.71|5.59|5.69|5.625|5.59|5.35|5.425|5.58|5.01|4.982|4.955|5.11|5.515|5.52|5.26|5.31|5.25|5.57|5.48|5.45|5.76|5.52|5.05|4.79|5.05|5.39|5.55|5.64|5.57|5.205|4.87|4.93|5.12|5.658|6.2||6.16|5.76|5.005|4.91|5.45|5.72|5.55|5.765|5.46|5.35|5.29|5.83|6.01|6.09|6.17|6.04|5.995|6.26|6.15|6.14|6.52|7.1096|6.725|6.62|6.49|6.52|6.87|7.11||7.3|7.43|7.22|7.24|7.52|7.38|7.1|6.56|5.995|6.07|6.15|6.155|5.98|6|6.058|5.985|6.35|6.8|6.94|6.73|6.87|7.2134|7.47|7.535||7.94|8.2|8.53|9.3|9.26|8.82|12.18|12.705|13.28||12.765|12.83|12.62|12.57||12.7|12.87|13.16|13.45|13.02|13.76
00735|39255|/equities/crown-hldgs|R1000GROWTH/R1000VALUE||93.18||93.72|92.51|93.85|93.2434|91.21|90.47|89.74|90.46|90.41|92.16|94.53|94.92|94.66|93.915|94.54|96.79|94.01|94.32|94.11|96.05|95.855|95.38|95.73|95.89|95.81|96.83|96.34|97.85|98.46|94.39|95.05|94.29|94.16|92.98|92.64|93.2|92.34|93.29|94.29|94.12|96.1899|96.62|95.9|96.1425|95.74|96.74|96.355|95.72|94.335|94.46|93.795|93.04|92.54|91.42|90.59|89.98|91.11|92.13|92.31|91.11|91.35|90.755||90.57|89.96|90.49|90.395|90.8|90.565|89.905|89.38|89.105|89.36|88.33|88.4|86.98|86.86|85.935|86.14|86.8|87.06|87.47|85.83|88.24|89.68|89.97|87.62|87.95|86.855|86.72|85.43|86.11|77.89|78.035|79.275|78.68|77.605|77.25|76.51|75.455|73.25|72.73|73.4|72.42||73.98|73.34|74.83|76.7|77.2|78.11|79.55|79.78|78.51|78.14||78.62|78.49|78.96|80.56|81.65|82.37|82.74|82.42|82.82|82.58|83.38|84.38|84.25|83.46|82.48|83.75||84.12|84.82|85.45|85.845|85.52|85.395|85.49|85.11|84.87|84.63|84.31|84.615|84.14|84.19|83.8|83.39|83.82|84.38|85.66|81.92|81.29|79.98|79.18|80.58|79.68|77.87|77.07|77.02|77.495|78.71|79.515|79.95|79.7|80.57|77.9|78.01|78.79|78.38|79.255|79.465||79.36|78.51|78.09|78.34|78.22|77.81|77.7|78.185|78.2|78.63|78.06|78.62|78.83|78.93|78.8|77.9|76.43|75.975|76.78|76.96|76.81|77.695|77.69|77.74|77.67|77.12|75.27|73.77||72.27|74.02|74.195|74.695|76.23|75.42|75.53|79|77.76|88.47|89.255|90.335|91.17|91.01|90.97|91.32|91.71|91.98|91.8|91.3|90.81|90.02|90.58|90.81||92.5|92.07|92.04|92.08|92.09|91.565|90.69|91.01|92.61||93.15|93.785|93.26|93.285||93.02|92.25|93.18|92.61|91.32|91.47
00736|20730|/equities/brown-forman-corp-a|R1000GROWTH/R1000VALUE||41.54||41.57|41.86|43.03|41.28|40.36|39.82|39.8115|40.247|40.68|40.375|39.87|40.2699|40.53|40.95|41.57|44.12|43.37|43.725|44.15|45.06|46.6499|47.6|48.08|48.2383|48.18|47.96|47.96|47.8895|48.59|48.59|48.54|48.42|47.84|47.63|46.35|45.61|45.74|46.05|46.51|46.69|47.49|48.2818|48.3|47.6798|46.6754|45.94|46.4655|46.53|46.52|47.6499|47.35|47.16|46.2546|46.1336|45.705|45.2699|46.329|46.47|45.35|45.69|46.28|46.34||46.15|46.4|45.75|46.07|46.35|46.01|45.72|45.78|45.13|45.81|45.56|45.54|45.01|45.02|44.9|44.97|45.3349|45.93|45.775|45.79|46.18|45.95|45.89|45.47|46.25|46.44|46.2|44.71|44.9|44.82|44.72|45.72|45.415|44.81|45.06|45|45.58|43.64|42.9725|43.32|43.22||43.55|43.185|44.53|44.15|43.49|43.63|43.64|43.83|43.82|43.4944||44.55|44.6|44.28|43.5|43.54|43.11|43.56|44.37|44.49|46.28|46.03|46.4|45.89|44.95|45.13|46.22||46.96|47.28|48.18|48.21|49|49.6|49.59|49.52|50.31|50.22|50.05|49.28|48.58|48.67|49.2|49.55|48.845|49.24|49.91|50.095|49.76|50.07|50.75|50.84|50.75|50.79|50.85|50.57|50.63|51.23|51.57|52.1013|52|52.61|52.76|52.6|53.39|53.06|52.635|53.35||53.45|53.12|52.3|52.17|52.97|53.9989|53.89|54|55.1|55.3999|56.04|55.99|56.46|56.36|55.965|57.06|56.81|61.3218|60.95|61.08|60.15|59.79|58.9|58.98|59.29|59.61|60.16|60.09||60.315|59.6|58.86|58.84|59.55|58.39|59.01|58.65|58.38|58.2|58.63|58.71|57.93|58.24|58.31|59.27|57.32|57.48|57.075|56.8|56.834|56.65|56.56|58.5||58.64|57.87|58.2|57.98|58.04|58.26|58.72|59|60.08||59.93|60.04|59.9265|60.04||60.22|60.17|61.04|61.45|60.76|60.4275
00737|16672|/equities/the-madison-squar|R1000GROWTH/R1000VALUE||231.61||232.07|231|232.58|230.5|228.95|224.79|223.785|220.49|223|223.755|226.315|226.805|228.655|227.65|230|230.69|219.3069|220.8|225.33|224.47|227.66|223.86|222.35|220.44|218.52|219.59|219.01|219.055|221.3233|221.5|220.49|220|217.97|216.99|216.059|216|215.57|216.02|217.32|216.15|212.34|209.74|208.9|209.55|208.39|207.03|208.705|208.31|209.4|210.44|210.94|207.5|206.46|205.505|203.53|203.04|203.58|202.665|205.25|206.105|208.41|208.455||209.655|210.33|209.6|210.61|209.48|209.945|209.4862|208.58|208.18|208.79|203.62|201.57|197.745|213.26|196.86|196.29|193.64|192.635|191.5783|192.85|199.24|201.75|201.5|201.71|201.245|201.43|200.675|198.35|199.01|197.41|196.91|199.84|202.315|199.47|198.47|197.91|195.6|194.04|195.3|196.11|194.88||195.92|195.545|194|190.1625|189.75|189.27|186.215|188.5|188.9|190.22||182.52|183.23|182.19|187.23|187.72|187.651|187.2035|188.88|190.415|191.86|189.52|188.38|184.9|183.99|184.935|184.61||184.96|185.49|186.52|187.645|189|190.4199|189.85|189.47|186.86|189.03|191.2399|191.78|190.82|190.08|188.76|192.71|186.64|187.495|188.1908|190.8|188.41|187.86|187.36|188.4|182.64|180.415|180.35|181.945|182.68|183.7925|184.03|184.1425|184.355|186.26|185.7493|185.89|186.84|183.81|182.775|184.425||185.68|184.83|182.235|182.99|183.89|184.99|184.75|184.5|185.04|183.0875|184.455|186.02|185.17|185.53|185.825|187.66|187.06|189.17|189.12|190|189.44|189.07|189.29|191.59|192.155|192.475|188.74|190.665||191.5|193.1|192.51|191.99|192.86|193.29|195.635|196.5|194.385|184.54|185.92|187.57|189|188.455|188.125|186.89|188.9|190.28|191.35|190.93|190.84|189.12|192.25|190.96||180.31|179.61|179.45|180.14|179.98|178.9241|179.07|180.24|183.05||182.575|182.49|181.85|181.05||180.25|178.95|179.49|179.9899|178.93|173.93
00738|32381|/equities/deckers-outdoor-corp|R1000GROWTH/R1000VALUE||196.89||195.78|196.775|198.08|193.33|181.98|178|176.69|178|176.8645|179.22|182.26|177.75|179|176.71|173.42|168|163.82|164.35|162.8|168.65|170.3999|170.17|170.74|172.5652|153.225|154.48|157.84|161.85|161.92|162.18|164.69|163.8|162.685|161.81|160.16|162.69|163.67|165.24|167.23|159.14|158.83|160.06|161.38|160|158.685|156.21|157.49|155.025|151.283|160.79|162.05|159.25|157.1603|157.587|155.107|151.942|148.7361|149.527|147.5003|148.527|149.8586|159.842||159.917|159.4886|160.667|159.2511|162.2387|163.4178|160.667|160.6987|161.6653|160.992|160.5216|161.0836|158.3336|157.4586|153.1553|148.7236|147.622|147.3336|147.0603|143.8336|147.152|155.477|155.5003|155.0003|155.3786|163.3337|142.5953|147.1636|151.1236|148.3186|148.7203|152.8003|155.5436|152.157|152.0628|151.667|149.2303|154.5836|159.1925|159.0087|156.6653||158.8387|158.8136|163.2703|167.3853|167.1736|165.3862|164.7245|165.232|164.6987|168.742||171.0687|172.8423|172.037|172.6278|174.5654|175.572|176.147|177.1053|183.6287|182.6587|182.0337|184.482|182.437|182.5804|180.6187|179.9787||172.8304|151.4503|150.802|151.7903|152.3303|149.8086|151.7986|152.7753|147.7828|144.067|146.0886|146.1186|143.6161|146.8336|144.557|140.8653|139.2469|139.9978|139.0744|141.0136|139.892|137.5003|142.9044|138.6303|136.2836|136.207|138.5828|137.9469|136.4078|138.4478|136.8486|137.2769|137.356|149.1753|149.4503|148.552|152.262|152.2045|154.1545|158.9986||158.1478|157.062|157.1536|155.9303|157.7186|159.3616|152.7086|152.3128|153.792|156.2137|158.587|156.1386|152.8453|151.5961|156.1503|153.0361|153.3603|155.3153|156.637|151.9695|149.3486|147.272|145.9653|148.3303|149.537|147.997|144.4586|144.7611||146.447|146.1745|142.2236|140.7444|142.392|141.6561|141.6586|139.0453|142.0995|146.5053|150.6178|129.7186|128.5236|129.3453|129.2486|128.0661|127.4053|126.6469|127.8669|128.0686|124.9153|123.0552|120.9419|120.5319||118.0569|117.6102|116.6669|117.1194|114.1852|113.0002|113.2186|113.7636|112.8452||113.1119|114.0677|114.6786|115.8552||116.7352|118.2319|118.9952|120.5702|118.4769|117.4986
00739|20246|/equities/spirit-aerosystems-holdings-inc|R1000GROWTH/R1000VALUE||32.56||32.58|32.71|32.95|32.53|32|32.145|31.97|31.36|30.72|30.8521|31.27|31.68|31.65|31.33|31.71|32.8|33.5|33.32|33.17|33.066|33.34|33.03|31.87|32.07|32.38|32.93|33.08|33.51|32.21|32.4|32.13|31.95|31.38|31.5|31.59|32.175|32.57|33.0201|32.55|32.76|33.03|32.99|33.1|33.29|33.31|33.44|33.44|33.64|33.12|33.44|33.3|33.155|33.39|33.775|33.94|33.72|33.85|33.775|33.85|33.98|34.18|34.725||35.21|35.19|35|35.1|35.13|35.275|34.94|34.87|35.1|35.36|35.39|34.79|34.43|34.325|34|34.02|33.94|33.8|33.85|33.97|34.92|36.3|37.08|36.26|35.71|35.9|36.04|36.08|36.26|35.35|35.13|36.15|36.2|35.98|34.95|34.75|34.92|34.85|34.8|34.71|34.24||34.05|34.32|34.41|33.39|33.42|32.595|31.99|33.88|33.99|32.15||31.29|30.53|29.445|29.83|30.21|30|30.37|30.34|31.15|31.31|31.37|31.4425|30.74|30.68|30.4499|31.035||31.14|31.6|31.48|31.21|31.515|31.03|31.28|30.81|31.09|30.87|31.13|31.25|32.39|33.5|33.29|33.64|33.55|32.68|32.68|32.78|32.61|31.89|33.71|33.3|33.96|33.44|34.4|34.25|33.97|34.66|35.1|34.76|34.26|34.32|34.63|34.94|35.24|35.16|35.34|36.05||36.25|35.71|35.8|35.63|35.36|35.33|35.45|33.1|32.64|32.45|31.66|32.35|34.26|35.47|36.34|35.92|35.45|35.705|34.4|34|29.41|29.6|29.24|29.48|29.79|29.51|29.52|30.53||30.31|30.72|30.81|29.95|29.9|29.16|29.02|29.28|28.52|27.47|28.29|27.95|28.13|26.56|27.25|27.12|27.66|29.14|28|27.495|28.3|28.5899|28.1|26.325||27.8099|29.49|29.98|28.65|30.2198|32.23|31.9|30.73|31.8||31.91|32.19|32.52|32.4||32.32|32.19|31.98|30.79|30.58|29.94
00740|942671|/equities/inc-research-holdings-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00741|1166965|/equities/mcafee-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00742|1167058|/equities/allegro-microsystems-inc|R1000GROWTH||22.04||21.81|22.96|22.49|21.52|21.15|20.17|19.575|19.38|19.69|20.29|20.68|20.96|21.61|22.025|22.94|22.31|20.71|21.18|21.4|22.48|23.61|24.135|23.608|23.23|21.59|21.055|20.29|20.65|21|21.205|20.88|21.785|21.72|21.42|20.64|20.92|20.99|21.46|21.7296|21.615|22.28|23.31|24.265|24.755|24.09|23.06|23.09|22.81|23.48|24.29|24.38|23.33|22.789|22.6|21.845|21.87|22.11|22.97|22.5|23.23|23.2299|24.585||25.14|25.2|24.86|24.945|25.14|25.505|25.43|25.72|25.3|25.47|25.31|25.76|23.89|23.37|23.05|23.05|22.98|22.17|21.73|22.47|24.06|26.23|24.3511|23.8|24.6|24.82|25.13|26.17|28.34|29.75|30.78|32.605|32.75|33.26|32.0705|32.27|32.55|32.08|31.53|31.6461|30.99||30.909|29.58|28.3|28.83|28.45|28.8|27.935|28.08|28.12|29.02||28.53|28.29|28.91|29.76|30.37|29.679|30.25|29.51|29.55|29.63|29.26|30.11|30.26|30.3799|30.4|31.82||30.895|31|30.67|29.66|30.425|29.895|30.48|29.92|28.59|27.98|27.82|28.06|30.1|30.725|30.33|30.65|29.675|29.79|30.5|30.53|30.33|29.3|28.81|26.8|26.335|26.61|26.94|27.585|27.26|27.24|27.86|28.21|27.36|27.97|27.04|26.44|26.66|26.09|26.41|27.64||27.22|26.98|26.79|26.91|27.61|28.55|27.99|27.54|28.32|28.03|29.45|30.28|31.14|31.56|32.18|31.825|31.415|30.9399|32.45|32.63|31.56|30.955|31.68|31.9|31.07|31.945|31.105|30.91||32.495|31.8525|31.281|30.95|32.21|32.04|31.07|29.96|30.01|29.77|29.5|29.32|26.89|27.35|27.39|27.9|29.0994|28.88|28.98|28.79|28.1|26.685|25.64|26.305||27.16|27.3|27.11|27.47|27.62|27.56|27.765|29.225|30.13||30.8382|31.21|31.19|31.42||31.15|30.97|30.78|31.01|31.128|31.42
00743|41305|/equities/fireeye-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00744|1163886|/equities/brookfield-renewable-corp|R1000GROWTH/R1000VALUE||32.41||33.1|32.11|32.21|32.04|31.805|31.35|30.75|30.51|30.535|30.61|30.58|30.74|31.73|32.055|31.19|30.69|31.92|31.23|30.78|30.92|31.44|32.37|33.84|33.92|34.26|35.14|34.8|35.09|33.32|32.83|32.85|30.52|30.37|30.03|30.39|30.79|31.14|32.09|32.04|32.14|32.75|32.875|33.17|33.03|32.44|32.36|31.75|31.17|30.555|30.692|30.74|30.73|30.38|30.39|30.175|29.15|28.15|27.8|28.56|29.04|28.78|28.24||28.73|28.91|29.085|28.915|28.98|28.575|28.125|28.3|28.29|28.5|28.88|29.16|28.38|27.895|27.79|28.14|28.18|28.5|28.1276|27.66|27.91|28.39|28.4|28.37|28.66|28.53|28.62|29.03|29.1|28.86|28.58|29.57|30.3327|30.37|30.82|31.37|31.17|30.49|29.81|29.205|29.31||29.14|28.49|28.8199|29.939|29.735|29.5|29.58|29.68|29.49|29.65||29.65|29.94|30.47|30.81|32.31|31.9|32.07|31|31.74|32.24|31.655|31.87|31.6|31.4755|31.74|32.83||32.53|32.32|32.53|31.81|31.4|31.45|31.87|31.85|31.77|31.95|31.49|31.02|30.01|29.93|29.63|28.77|27.1|26.14|23.42|23.79|23.5481|23.75|23.84|23.73|22.92|22.41|22.2482|21.93|22.01|22.58|23.15|23.6|24.13|24.71|24.49|24.12|24.79|24.75|24.86|24.76||24.64|24.57|24.54|24.51|24.49|24.16|24.11|23.73|23.89|23.98|24.35|24.75|25.15|25.6|25.6|25.4|24.43|24.33|24.42|24.54|24.135|24.07|24.45|24.51|25.1|25.175|25.3|25.51||25.79|25.93|25.36|25.4|26.1299|25.595|26.34|27.08|26.72|26.8|28.11|28.41|28.74|28.445|28.67|28.58|28.53|28.99|28.82|29.16|28.41|28.545|28.42|28.77||29.85|30.285|30.67|30.83|30.6|29.98|29.5|29.33|29.61||28.98|28.925|29.51|29.42||29.54|29.33|29.22|29.14|29.01|29.39
00745|39237|/equities/six-flags-entert|R1000GROWTH/R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.58|34.05|32.3285|31.34|31.49|31.89|31.77|32.21||32.23|30.24|29.08|29.37|29.44|27.49|27.06|26.52|26.35|26.56|26.615|26.1194|25.745|25.83|26.11|26.44||26.335|26.49|26.79|26.63|26.0768|26.38|26.88|27.1|27.29|27.55|27.24|27.2|25.46|25.17|25.11|24.82|24.15|24.11|23.945|24.065|23.99|23.67|24.15|24.3|24.02|23.89|24.38|24.67|24.33|24.17|24.3975|24.7|24.79|25.785|25.645|25.455|25.87|25.82|25.775|26.37||26.56|26.64|25.9|25.72|25.795|26.3|26.31|26.03|26.23|26.27|25.735|26.29|25.96|26.32|26.85|26.94|26.59|26.31|26.57|26.375|25.63|25.07|25.17|24.82|24.38|24.54|24.63|25.48||25.83|25.58|25.3|25.38|25.75|25.75|25.75|25.77|25.75|25.65|25.9|25.7|25.74|25.89|25.4|24.9|25.16|25.21|24.99|24.75|24.88|24.68|24.93|25.46||24.86|24.83|24.23|23.51|23.78|23.19|23.65|24.425|25.25||25.25|25.095|24.45|24.24||24.29|24.48|24.95|24.92|24.93|25.78
00746|948325|/equities/godaddy-inc|R1000GROWTH/R1000VALUE||199.99||199.4|202.56|200.16|196.71|193.26|190.54|188.03|186.09|184.93|189.44|190.21|187.55|184.38|178.28|177.77|175.98|168.05|165.71|167.98|171.93|162.83|161.5|162.17|162.82|163.57|164.64|164.45|166.17|165.65|165.6|164.7299|164.94|164.64|163.83|162.26|161.48|160.38|157.21|156.43|154.68|155.26|155.9689|156.96|156.585|160.215|159.5|159.225|161.5|161|160.2|156.07|153.92|152.75|153.62|153.14|151.69|154|153.5|154.79|156.41|159.65|166.91||167.65|165.61|165.6399|165.72|165.07|163.52|165.89|165.55|165.55|164.02|164.2519|162.96|162.93|160.73|159.05|158.09|156.98|156.12|154.7999|149.16|152.09|146.94|146.195|145.54|145.155|145.43|144.61|147.69|148.7|147.53|146.14|145.27|146.86|148.71|147.79|146.08|143.43|143.105|145.03|145.13|144.725||145.36|143.37|142.27|141.04|140.91|141.04|141.2499|139.58|138.5|138.1||139.74|139.24|137.71|140.185|142|141.65|142.95|139.9|140.7|140.57|139.55|140.63|139.8|139.3|140.82|141.05||141.27|140|139.67|139.21|137.99|136|136.9|136.76|133.98|135.43|133.98|132.9|132|131.895|128.6|127.9899|124.41|125.39|125.06|126.5|126.68|124.4|124.69|123.89|122.44|122.6|123.8|124.58|124.25|125.03|126.195|126.98|126.765|126.8|127.15|126.13|125.55|123.92|122.402|121.22||122.275|122.83|121.68|122.6522|121.77|121.57|119.54|119.391|119.75|118.15|118.14|118.39|118.3|114.893|114.78|114.5|114.66|110.62|113.5|115.19|116.31|113.71|114.225|115.28|115.07|113.4|109.65|110.795||111.33|112.315|113.25|113.18|113.635|113.7|112.965|112.49|110.51|110.085|108.52|108.44|108.94|109.32|108.2|107.99|109.18|109.3855|108.6699|109.75|108.145|108.47|107.45|105.03||106.72|105|104.955|103.9|101.94|101.48|102.69|103.47|105.63||107|106.73|106.7325|106.83||107.37|107.24|107.82|107.78|106.86|105.18
00747|20917|/equities/boyd-gaming-corp|R1000GROWTH/R1000VALUE||74.55||73.8987|73.27|74.2|72.52|72.1|71.78|71.93|72.68|73.19|73.67|74.27|74.37|74.78|73.75|73.3|73.35|68.93|69.05|70.085|70.49|72.22|72.01|72.185|71|65.09|64.435|64.44|64.92|66.26|66.11|65.65|64.945|64.17|63.76|63.24|63.905|64.2|65.02|65.02|64.07|64.11|64.67|65.08|65.86|65.1|64.46|65.37|64.595|64.28|64.47|64|62.98|62.0199|61.77|60.04|59.24|60.99|61|60.76|61.93|62.42|59.96||60.24|60.63|59.575|60.12|60.89|60.225|59.61|59.195|59.315|59.04|58.72|58.085|56.88|56.66|56.48|56.92|56.715|56.17|55.64|54.81|56.81|61.18|61.78|62.06|61.76|63.958|59.22|59.57|59.8621|59.77|59.255|59.62|59.52|59.1|58.2|57.6|57.05|55.21|55.12|55.27|54.33||54.8|54.41|55.54|55.91|55.44|54.85|54.67|55.7|54.02|55.73||54.895|54.71|54.16|54.73|54.6525|53.06|52.77|53.44|53.655|54.0999|54.11|54.04|53.45|51.45|50.6399|51.76||52.055|53.565|55.11|55.41|55.28|55.26|56.07|55.815|55.2|55.44|54.45|54.45|54.32|55.25|55.195|55|54.42|54.21|54.28|54.89|55.22|63.64|63.935|64.05|63.75|63.36|63.9|65.36|65.07|65.78|65.07|65.65|65.824|67|66.87|66.405|67.57|67.5|67.11|68.46||67.75|66.5|65.67|63.835|63.78|64.39|63.73|63.15|62.63|62.37|62.88|63.8|63.67|63.98|64.57|64.0496|63.92|64.345|64.83|65.71|66.36|64.285|64.31|64.3699|64.77|64.06|62.68|62.8296||64.375|65.15|65.32|65.43|66.95|68|65.8199|64.3|64.6|63.9|64.52|64.62|64.74|64.78|64.75|64.52|64.135|65.34|65.275|64.85|64.39|63.74|62.47|62.98||63.22|62.72|62.7|62.9|63.775|62.65|62.16|63.08|64.085||63.23|63.23|63.03|62.52||62.54|61.98|63.11|63.16|61.81|62.15
00748|52812|/equities/lion-biotechnologies|R1000GROWTH/R1000VALUE||9.52||9.63|9.42|9.7|8.715|8.38|8.26|8.39|8.65|8.7|9.21|9.9267|10.47|10.86|10.8|12.505|12.38|11.7|11.47|11.2|10.95|11.33|11.08|11.208|11.135|10.74|10.03|10.02|10.18|11.18|10.29|9.81|9.77|9.95|9.78|9.49|9.67|10.27|10.49|10.47|9.89|9.83|9.42|9.92|9.75|9.6|9.515|9.74|10.22|10.5|10.71|10.93|10.55|10.369|10.54|9.6|9.45|9.8588|10.16|10.5773|10.71|10.88|11.8||11.69|11.8243|11.465|12|12.075|12.5|11.98|11.89|11.36|11.2|10.66|10.745|10.94|10.79|10.55|10.16|8|7.9825|7.895|7.86|7.97|8.91|9.18|9.09|9.155|10.12|9.65|9.24|8.785|8.35|8.3|9.16|9.41|9.5601|8.875|9.105|8.64|7.89|7.67|7.5|7.46||7.89|8.08|8.2|8.1979|8.145|8.455|8.515|8.52|8.13|8.085||8.11|8.165|8.4|8.8006|9.25|8.905|8.14|8.135|8.29|8.43|8.44|9.205|9.42|9.445|9.58|10.26||10.875|10.38|10.54|10.84|10.45|10.59|10.8|11.4|11.18|11.47|13.195|13.595|13.8757|14.13|14.23|13.8799|12.9|12.9974|12.49|12.11|11.8|11.65|12.14|11.97|11.635|11.69|11.94|12.115|12.135|12.53|13.13|13.22|12.73|13.3|13.59|13.89|14.21|14.2|14.155|14.77||15.18|14.32|15.04|15.5|15.44|15.9|15.005|14.27|14.6497|14.39|14.82|15.01|15.29|15.99|17.14|17.55|17.64|17.281|18.24|17.19|17.41|18.33|17.6|17.28|16.4898|16.9261|16.05|13.41||10.44|10.155|9.64|9.575|9.985|9.345|8.875|8.44|8.2002|7.975|7.98|8.27|8.2199|8.23|8.36|8.065|7.875|8.04|8.42|8.245|7.96|8.25|8.2|8.91||9.6|9.35|10|10.31|9.57|8.56|8.25|8.16|8.38||8.73|8.59|7.37|9.03||8.8|8.01|7.815|8.02|7.93|8.5
00749|29754|/equities/alleghany-corp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00750|8124|/equities/brunswick-corp|R1000GROWTH/R1000VALUE||82.03||83|84.66|87.65|83.23|81.31|78.875|79.8|80.785|81.7122|83.0099|82.3|82.81|85.225|84.29|86.75|86.7|81.75|82.33|81.28|82.17|83.72|82.88|82.51|82.44|80.54|79.12|80.5499|83.495|84.82|84.36|85.312|85.375|83.24|82.87|81.63|82.72|81.17|82.06|83.86|82.09|82.29|83.61|85.08|85.845|83.96|83.06|83.21|83.81|84.39|84.46|84.68|82.84|80.32|79.84|76.31|75.98|75.69|76.095|77.33|78.67|78.11|79.18||79.58|80.43|80.61|81.16|82.63|81.04|77.6|77.53|77.315|77.8|77.81|77.4|76.6|76.63|75.43|76.61|76.54|77.09|76.87|76.8|77.82|81.95|84.17|83.38|83.71|80.03|80.3|77.86|77.68|78.48|79.15|83.33|82.71|82.55|80.36|78.81|76.33|71.37|70.87|71.01|69.89||70.735|70.7|73.14|72.81|71.28|72.52|75.31|76.03|74.23|74.22||74.79|75.72|74.78|76.44|78.82|76.64|77.41|77.25|78.1283|78.36|81.675|83.61|83.7|80.78|77.68|79.88||79.84|81.43|82.03|81.69|82.33|81.505|82.6025|85.02|85.09|85.53|84.34|84.2|81.98|83.32|83.37|83.175|81.935|81.92|82.27|82.55|82.115|84|87.37|86.96|85.5|84.27|83.53|84.98|85.86|87.81|88.14|90.92|91.67|94.03|94.7|94.2|95.38|94.76|95.18|96.51||96.65|95.87|94.01|93.395|93.9|94.435|92.285|89.34|87.94|87.91|89.6|90.28|90.25|91.35|92.97|89.72|89.5|90.57|88.98|87.945|87.78|86.68|87.86|88.98|88.58|89.17|88.32|88.21||87.54|88.695|87.04|85.36|88.46|86.24|85.515|84.33|84.74|85.38|86.7|85.7|83.15|84.15|85.48|85.04|84.65|87|89.69|88.715|87.16|86.38|86.495|86.1||89.53|88.85|90.02|90.36|91.21|90.8575|89.56|93.24|97.025||98.75|98.69|99.515|99.675||98.05|97.119|96.705|96.46|95.75|95.96
00751|942636|/equities/axalta-coating-systems-ltd|R1000GROWTH/R1000VALUE||40.8||41.09|41.1399|41.655|40.59|39.79|38.93|39.78|40.58|40.76|40.91|40.755|40.23|40.38|40.19|40|40.1|38.45|38.61|38.11|38.34|38.77|35.72|35.77|35.57|35.72|35.33|35.33|36.21|36.81|37.1|37.04|37.54|37.185|37.065|36.76|36.89|36.17|35.895|35.98|35.88|36|36.36|37|37.778|37.495|36.56|36.795|36.42|36.905|37.17|36.38|35.87|35.31|35.16|34.725|34.57|34.63|34.83|35.16|35.44|36.16|36.32||36.66|35.99|35.67|35.71|36.205|35.69|35.25|35.145|34.7|34.73|34.6|34.825|34.03|33.85|33.98|34.245|34.13|34.55|34.8|34.53|36.15|37.49|36.15|35.51|35.29|35.13|35.095|35.1|35.6|35.4|35.5|36.81|36.365|36.53|35.975|35.925|35.545|34.49|34.36|34.63|34.16||34.2|33.98|34.32|34.23|34.09|34.11|34.65|35.15|34.64|34.76||34.86|34.85|35.28|36.15|36.98|36.285|36.15|36.23|36.535|36.4|35.87|36.08|35.65|34.81|34.455|35.19||35.225|35.54|35.31|35.21|35.84|35.73|35.9|36.76|36.56|36.32|36.46|36.5|36.38|36.22|35.59|35.31|35.205|34.945|31.81|31.875|31.485|31.075|31.33|31.32|31.36|31.42|32.11|31.98|31.8|32.42|32.29|32.78|33.175|33.54|33.31|33.17|33.96|33.735|34.18|34.5||34.535|34.29|33.65|33.675|33.82|33.835|33.76|33.44|33.8|33.6|33.84|34.075|33.755|33.5499|33.5|33.145|32.75|32.655|32.795|32.755|32.83|32.8|32.42|32.27|32.405|32.15|31.61|31.425||31.675|31.68|31.25|30.96|31.62|31.605|32.7|32.89|32.42|32.4|32.78|32.965|33.1525|33.05|32.68|32.785|32.69|32.785|32.95|32.955|32.87|32.975|32.74|32.87||33.28|33.02|33.09|32.9|33.18|33.19|32.89|33.34|33.86||34.24|34.37|34.42|34.405||34.45|34.055|34.08|34.12|34.01|34
00752|20809|/equities/donaldson-comp-inc|R1000GROWTH/R1000VALUE||78.3||78.665|78.26|78.95|77.76|76.18|75.43|75.77|76.58|77.34|77.67|78.01|78.39|78.7105|78.049|77.45|77.43|75.56|74.61|74.32|74.155|74.78|75.08|75.7|75.36|74.36|74.31|75|75.7|75.75|74.76|74.01|74.225|73.99|73.92|73|73.715|73.5|73.6|73.93|73.43|73.91|73.73|73.96|74.92|74.03|73.78|73.605|73.06|72.88|73.26|72.68|72.9|71.7|70.97|70.7|70.17|70.7|70.665|71.17|70.64|71.32|72.5199||72.77|72.5|72.31|74.915|75.505|75.25|74.54|74.25|73.33|73|73.01|73.46|72.37|72.235|72.82|72.92|72.11|73|72.3799|71.28|72.44|75.52|75.76|75.19|74.86|74.66|73.9484|73.54|73.96|73.9|73.36|75.1|74.865|75|73.0104|72.65|72.34|70.54|70.27|70.83|71.1898||71.66|71.27|72.1|72.12|71.55|71.7|72.77|73.5|72.34|73.02||73.22|72.85|73.26|74.195|75.34|73.8|73.93|74.13|74.62|75.7|78.025|74.018|73.77|73.19|72.54|74.43||74.28|75.06|75.275|75.92|75.65|74.09|74.87|75.54|75.52|75.85|75.5099|75.08|75.045|75.98|75.3|73.9|73.28|73.25|73.145|73.29|72.59|72.73|73.37|72.915|72.58|72.185|72.45|72.89|72.75|74.2555|74.09|74.58|74.685|75.15|75.16|74.78|75.44|74.56|74.43|74.6665||75.16|74.93|74.56|74.575|74.86|75.02|74.39|73.5|73.99|73.9|73.2|72.47|72.1|72.36|74.22|73.89|73.49|73.15|73.83|72.63|71.871|71.06|67.195|66.82|66.84|66.89|66.65|66.52||67.29|67.19|66.92|66.995|68.11|67.37|67.225|67.2|66.59|66.805|67.535|66.68|65.5|65.22|64.87|65.34|64.95|65.12|65.055|64.83|64.11|63.63|63.2442|63.445||63.4|63.05|62.82|62.44|62.985|63.68|63.98|64.3946|65.33||65.7899|65.59|65.76|65.95||65.91|65.61|66.45|66.02|65.56|65.94
00753|20879|/equities/lithia-motors-inc|R1000GROWTH/R1000VALUE||391.37||397.58|392.905|405.675|391.14|384.69|373.83|373.795|379.39|374.225|382.49|376.3|381.28|388.36|372.4899|375.15|375.08|351.02|346.74|340.51|342.65|347.595|341.25|340.075|338.72|340.02|341.84|307.12|314.23|316.39|316.04|313.98|311.04|308.88|309.23|305|308.21|310.475|308.3764|314.05|306.32|315.2|319.27|319.45|324.26|317.35|320|314.13|307.69|303.69|305.63|298|287.05|283.55|283.165|272.39|262.679|276|279.24|285.18|286.31|289.15|300.82||304.52|305.395|300|300.815|305.58|297.99|286.6|289.835|287.24|291.68|294.69|294.68|285.045|286.46|282.36|285.44|287.64|287.64|283.68|285.13|297.47|306.85|286.72|266.94|266.34|262.705|260.685|256.6|253.82|255.9|261.44|273.31|274.69|276.77|270.265|268.89|259.66|247.29|247.48|250.39|251.1415||255.49|252.715|255.05|256.18|251.91|250.4|250.05|253.1|251.73|251.52||256.82|257.5694|254.4|262.64|269.24|259.94|260.705|263.43|266.37|268.24|277.19|270.8|254.49|252.19|256|259.32||257|261.98|264.1|265.6|269.53|269.78|271.83|277.68|286.96|278.605|267.5745|264.59|263.73|267.44|262.56|259.2|256.85|260.63|259.18|267.16|265.2|259.92|261.48|267.25|263.615|264.48|267.63|263.095|261.55|267.87|266.67|268.67|277.85|282.05|284|277.49|287.84|286.56|292|304.13||308.51|307.44|302.61|302.94|306.8985|307.045|294.945|285.22|287.05|287.06|291.3199|292.45|287.37|290.4636|298.815|298.83|298.895|299.85|303.05|301.81|299.81|293.4|297.01|289.79|292.35|287.75|285.77|288.265||302.87|309.428|308.61|303.97|314.21|304.0378|295.64|297.313|294.23|296.7892|304.165|305.68|307.06|313.79|310.3|304.34|301.383|307.35|307.5|304.29|298.76|295.37|290|288.385||299.9941|302.32|303.56|305.79|304.74|302.78|301.83|319.59|329.86||331.96|329.97|330.98|327.04||324.71|321.315|318.56|316.54|313.21|310.52
00754|20849|/equities/brown---brown-inc|R1000GROWTH/R1000VALUE||113.75||114.15|113.96|112.97|112.4162|111.38|109.95|109.75|110.28|110.28|111.955|112.975|112.97|113.47|113.26|111.055|114.08|107.61|105.48|105.45|106.095|106.13|106.91|105.22|105.675|106.55|106.31|105.84|106.49|107.38|107.67|106.58|107.67|106.25|105.1|106.67|106.37|105.928|105.6|105.76|105.395|105.28|105.67|103.68|103.18|103.725|104.577|103.38|102.24|101.45|102.67|103.855|104.13|104.68|103.27|102.36|102.78|104.9|105.1|105.21|105.9|106.02|105.71||105.45|105.02|104.1528|103.1|102.6413|103.75|103.87|103.825|103.18|102.587|101.935|101.8|101.37|100.22|101.2547|100.76|100.6|101.2325|100.76|100.565|103.16|100.86|100.3476|100.24|99.92|99.26|98.74|98.36|99.08|93.71|93.66|94.03|94.13|94.04|94.28|94.12|92.2198|91.07|90.725|91.36|90.61||90.31|89.68|90.1|90.45|90.96|90.76|93.45|93.745|93.11|93.03||93.05|92.115|90.5|90.8|90.69|89.69|90.42|90.68|90.47|90.15|89.99|89.84|89.65|88.011|87.19|89.175||89.51|91.18|91.7|90.5|89.91|89.87|89.98|88.97|88.51|87.77|87.43|85.73|85.82|85.33|84.47|83.64|83.21|83.61|82.13|81.77|82.145|82.65|82.875|83.5|83.21|82.19|81.86|81.35|81.7|83.1299|83.05|83.3|84.3|85.7623|86.04|85.5721|86.0715|86.1|86.98|87.31||87.99|87.42|86.54|86.19|86.66|86.95|87|85.64|85.4899|85.15|85.83|85.773|86.22|85.59|86.03|86.53|85.21|84.21|84.14|84.01|84.84|84.87|84.22|84.725|84.6|84.23|83.04|83.17||83.31|82.9|82.28|81.52|81.12|81.01|80.17|79.415|78.64|77.845|78.41|77.88|78.77|78.33|77.21|77.19|77.8|79.5|79.99|75.45|75.255|74.309|75.4|75.04||74.93|73.255|73|71.91|72.22|70.66|70.67|70.94|71.53||71.195|71.22|70.73|70.4||70.91|70.545|71.27|71.75|71.39|70.51
00755|39138|/equities/agco|R1000GROWTH/R1000VALUE||102.25||102.38|100.29|103.86|99.03|99.07|93.01|94.69|94.785|94.9|92.95|90.845|91.96|92.805|93.19|95.99|95.2|97.31|100.685|101.45|101.02|101.88|101.39|102.74|101.52|100.24|99.75|99.43|101.68|102.29|101.1|101.84|100.3|99.33|99.955|98.15|97.44|97.15|97.46|97.65|97.48|99.44|99.11|99.3|99.26|97.12|96.6|97.2|95.21|95.61|96.49|96|92.8|92.26|91.02|89.46|89.22|89.1225|89.91|89.75|89.49|90.8199|90.37||91.26|91.11|90.45|90.98|92.13|91.295|89.945|89.6|90.05|90.78|89.35|88.985|87.23|86.69|87.94|89.26|89.355|89.585|88.77|89.46|90.67|95|95.85|98.14|103.615|104.7|103.78|99.73|100.7599|102.6|102.72|105.18|103.11|101.63|99.24|99.03|97.3|94.4|94.522|95.65|96.37||97.95|96.41|98.97|99.87|99.18|99.26|100.39|103.37|101.38|102.44||104.07|103.27|105.145|105.59|105|102.51|103.63|103.54|103.84|104.115|104.73|107.99|107.43|106.13|105.61|107.2699||108.38|108.92|109.3|110.46|110.49|111.53|112.7906|116.5694|117.0387|115.1224|114.6189|113.7634|114.3891|115.0638|113.0204|110.2829|112.7271|111.4365|114.8047|117.2049|115.5428|116.3054|116.3738|118.7741|117.3222|116.3641|115.1175|115.6992|114.9709|119.0576|119.5318|122.9537|122.7288|121.6827|120.4312|119.9424|121.1352|119.0038|121.0667|122.4453||120.3706|119.0723|115.6797|116.8138|116.1294|116.4765|115.8459|114.3403|114.1936|114.6336|115.5575|114.9269|113.079|112.2187|111.4756|111.5441|108.4937|108.7186|108.9337|108.699|107.9266|107.5551|105.4238|106.4241|106.6677|105.106|106.2304|105.8344||108.5182|110.0189|111.6027|112.3262|115.056|114.7998|115.8068|120.1184|127.3484|119.3265|120.6463|120.8322|121.712|122.0346|121.3894|122.1617|123.6185|118.4319|117.3026|117.1267|115.054|113.6265|114.5505|115.7432||118.2999|118.4074|118.427|119.2873|120.5583|119.9815|117.8208|118.1435|121.5556||119.8153|119.9424|120.2064|120.4606||120.6659|119.4242|120.2064|118.8767|116.9653|120.0402
00756|1097781|/equities/new-fortress-energy-llc|R1000GROWTH||10.86||10.59|10.075|9.94|9.865|9.7182|9.225|9.11|9.07|9.37|9.37|9.42|9.67|9.84|9.755|10.09|9.75|9.145|8.49|8.54|8.74|8.885|8.65|8.745|8.96|8.9|8.68|9.085|9.42|9.3|9.3599|9.737|9.645|9.86|9.63|9.435|9.1286|9.27|10.45|10.33|9.26|9.99|11.3186|9.5815|10.02|9.52|9.905|10.22|10.025|10.5|11.26|11.38|12.31|12.29|11.86|10.92|10.85|10.215|11|11.87|12.125|12.27|12.17||12.56|12.51|13.01|13.26|13.4|13.09|13.2|13.22|13.25|13.54|13.83|14.16|14.39|14.23|15.05|16|17.04|17.21|16.66|16.23|18.38|19.72|20.05|19.56|20.14|20.28|20.91|22.51|25.0125|26.22|25.97|25.88|24.24|22.32|21.54|21.2899|20.62|19.585|19.86|19.96|20.3449||20.69|20.64|22.39|22.5|21.3|21.125|22.1607|22.52|21.9492|21.755||21.47|22.61|22.12|22.34|23.28|22.94|23.33|23.61|23.96|24.35|24.94|25.55|25.51|24.93|24.75|25.76||25.64|26.625|27.44|27.65|27.49|26.9|26.66|29.05|29.11|27.11|27.82|27.71|27.75|26.49|27.06|26.72|26.25|26.46|26.812|27.2|27.64|27.72|28.07|28.7|28.6225|28.42|28.41|27.75|28|28.56|29.46|29.4|29.885|30.19|29.805|29.82|30.52|30.71|30.28|30.8||30.7|29.94|30.06|30.56|30.73|31.14|30.93|30.92|31.89|31.86|32.65|33.22|33.2|33.05|33.83|34.4|34.19|34.09|34.23|35.51|35.58|32.4|32.04|31.81|32.03|32.4|32.95|32.33||32.6964|32.19|32.257|32.56|32.695|32.6|32.26|32.65|32.53|31.45|32.2|33.915|34.43|34.8|34.1|33.51|33.47|33.89|33.7499|33.09|33.5|35.155|35.32|35.705||36.42|36.495|37.35|37.58|36.5|36.98|37.24|37.05|38.29||38.22|39.05|38.92|39.26||37.99|37.22|37.28|37.29|38.63|38.1
00757|1161057|/equities/howmet-aerospace-inc|R1000GROWTH/R1000VALUE||118.9||117.555|117.56|118.34|118.8|119.28|118.2|116.03|113.44|113.08|116.74|116.59|115.51|115.98|114.08|115|115.38|102.16|101.045|101|101.4799|101.35|101.2199|102.6|101.84|102.07|103.805|105.83|106.9299|106.76|106.74|105.45|104.29|104.005|104.42|103.325|104.1|104.2352|103.38|102.9983|102.255|102.13|101.7|100.37|99.705|100.62|100.51|99.6|98.97|98.29|97.52|95.9567|95.255|96.55|95.97|95.112|94.25|94.09|94.62|94.15|94.8099|94.71|97.9||97.485|97.75|98.15|97.19|97.86|97.57|97.09|96.61|96.71|96.45|96.22|95.84|95.07|93.96|93.53|93.18|92.52|90.82|91|87.42|93.75|97.29|96.93|94.89|83.96|83.29|83.65|82.14|82.86|80.27|78.9|78.94|80.71|81.529|79.86|80.31|80.88|81.19|81.25|80.51|79.645||79.46|78.4898|78.956|80.47|79.86|79.2|79.24|81.35|80.16|80.79||80.39|80.2|81.735|83.53|84.17|83.66|84.4|84.67|85.05|84.65|84.41|85.43|84.7|84.54|85.2|85.52||85.48|83.97|84.6|84.87|84.13|83.07|83.165|82.84|81.085|81.45|82.81|82.03|81.47|80.35|80.2|79.47|77.88|67.88|68.34|67.845|66.57|64.94|65.49|64.78|63.76|64.34|64.345|64.44|64.75|65.53|65.635|66|65.66|66.785|67.415|67.11|66.8314|66.655|65.86|68.56||68.735|68.28|67.875|68.38|68.37|67.97|67.955|67.39|67.15|66.24|65.79|66.09|66.2|67.95|69.55|69.49|69.27|68.335|67.97|67.24|66.92|66.9|66.195|66.285|65.94|65.12|64|63.655||63.915|63.685|63.43|61.98|58.87|59.4|59.32|59.42|58.485|57.97|57.94|57.42|56.89|56.17|55.79|55.61|56.57|57.035|56.76|56.54|55.925|55.275|54.1599|55.355||55.9|55.75|55.68|53.94|54.125|54.25|53.42|53.8|54.13||54.41|54.22|54.08|54.07||53.91|53.68|53.73|53.88|53.48|53.255
00758|20947|/equities/skechers-usa-inc|R1000GROWTH/R1000VALUE||64.28||64.2|63.34|63.91|62.3993|61.11|60.84|60.8|61.48|61.77|62.25|62.1|61.72|62.9|63.64|64.1|63.69|63.11|63.535|62.83|62.1599|61.735|61.92|62.58|65.02|62.665|62.39|62.57|62.91|63.121|63.32|63.65|65.8|66.74|68.15|67.155|66.63|66.505|68.61|68.54|65.87|66.77|67.11|68.3075|69.39|69.6|66.59|65.9|64.43|64.105|69.695|69.65|69.08|68.14|67.85|66.53|65.64|66.06|67.15|67.84|68.08|67.55|69.15||68.8|69.35|69.56|70.36|70.9118|69.86|68.085|67.755|67.12|66.98|65.06|65.45|64|63.92|62.795|62.46|62.33|61.49|61.11|60.52|61.54|65.38|65.88|65.59|65.25|65.9282|64.78|65.4052|66.11|64.5|65.09|66.48|67.86|67.34|68.275|68.86|68.015|67.55|68.36|67.75|67.42||67.79|67.595|69.64|69.755|71.65|72.99|74.51|74.19|73.07|73.98||73.4|73.08|73.295|74.9|75.09|73.98|73.98|73.84|71.75|71.035|70.76|72.27|71.52|70.89|70.82|71.39||68.8|68.47|68.41|68.52|68.88|68.94|69.8|69.475|69.69|68.99|68.5|68.17|67.29|67.81|67.83|67.25|66.355|66.5|66.51|67.1|69.07|59.17|60.39|59.785|58.17|57.07|57.46|57.96|57.42|58.38|56.84|57.94|57.67|58.98|58.83|58.65|59.735|59.02|60.04|61.85||61.4075|60.905|60.5275|61.155|61.29|61.82|61.02|60.73|61.46|61.78|62.72|62.325|61.54|60.75|61.53|61.2475|61.37|61.35|62.69|62.85|62.71|62.19|60.94|61.03|60.38|59.95|59.0299|59.48||60.2|60.97|59.91|59.08|59.705|58.97|58.39|57.92|58.89|58.86|59.5|64|63.95|64.01|63.99|63.1391|62.03|62.55|64.07|65.1678|64.86|64.12|63.69|63.03||64|63.64|63.098|62.82|63.1|61.131|61.41|61.49|62.54||62.86|62.85|63|62.975||62.9|63.93|63.91|63.99|62.86|62.455
00759|941651|/equities/cdk-global-holdings-llc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00760|21213|/equities/olin-corp|R1000GROWTH/R1000VALUE||43.34||43.08|43.48|44.05|42.98|42.09|40.99|41.1|41.89|42.32|42.88|43.35|43.92|44.76|44.42|43.9|44.21|42.135|42.315|41.735|41.51|41.79|41.74|42.44|43.84|45.69|45.81|45.93|47.21|48|47.55|47.45|47.58|47.65|47.8|47.46|47.32|47|48|48.48|47.16|47.99|48.12|48.8|49.595|48.59|46.12|46.43|44.935|44.595|44.95|44.23|44.045|43.64|43.6|41.85|40.9|41.5|42.05|42.805|42.88|42.81|43.19||43.975|43.99|44|44.47|45.29|44.54|43.6|43.63|43.15|43.43|42.6|42.16|41.54|41.295|41.25|41.16|41.55|42.5|42.43|41.99|43.53|45.9|46.71|45.67|45.49|45.17|48.66|48.565|48.33|48.58|49.21|50.61|50.75|50.3|48.99|48.4007|48.075|46.46|46.47|46.5|46.25||47.18|46.79|47.8|48.19|48.39|48.29|49.07|49.74|49.34|49.72||49.86|49.82|51.16|51.77|52.17|50.75|50.48|50.47|51.53|51.16|51.81|54.05|53.84|53.34|53.1335|54.86||54.6|54.76|55.46|56.56|56.98|56.67|56.75|57.1|56.75|56.15|56.305|56.06|55.95|56.31|55.156|55.01|53.35|53.25|53.7|54.125|54.865|52.92|53.7099|53.91|54.41|53.75|53.885|54.125|53.89|55.21|56.26|57.23|57.77|59.31|59.28|59.07|60.6|59.97|59.75|59.759||59.16|58.29|57.98|57.03|57.1|57.62|57.48|56.88|58.325|58.7|58.18|57.94|56.85|57.22|57.99|57.36|56.29|56.3|56.145|54.78|53.93|53.2175|52.85|52.85|53.01|52.91|52.23|52.56||53.5891|53.09|51.48|51.15|52.73|51.31|51.46|50.905|51.025|50.38|51.99|52.745|54|55.63|56.09|56.56|52.23|51.96|52.56|52.18|51.15|51.13|50.94|51.45||53.075|52.38|52.46|52.84|53.485|53.42|53.455|53.93|55.175||54.535|55.17|55.52|55.54||53.995|52.86|53.595|53.91|53.55|53.11
00761|39164|/equities/darling-international|R1000GROWTH/R1000VALUE||40.98||42.285|41.465|41.28|41.035|41.675|42.16|42.1|43.49|43.27|42.33|42.91|42.865|43.32|40.88|40.41|39.93|40.18|40.39|40.42|39.89|41|39.72|40.07|40.12|39.33|38.84|38.81|38.59|38.43|37.26|36.45|36.37|36.95|37.13|36.625|36.95|37.4|37.58|37.13|36.24|36.59|37.27|37.69|38.55|37.06|36.99|37.655|37.05|37.1|37.26|37.12|36.22|35.64|35.9|34.57|34.5|35.56|37.1|39.3|39.92|40.44|41.56||41.965|41.92|41.69|41.67|41.07|40.505|39.54|39.425|39.95|40.47|40.89|41.53|40.95|41.299|35.505|36.43|36.53|36.8|36.735|36.29|38.86|40.41|40.74|39.32|38.895|39.88|40.24|37.59|37.47|37.74|37.88|38.48|38.67|37.57|37.945|38.715|38.24|37.035|36.44|36.83|36.96||38.04|37.48|37.095|37.34|36.87|36.01|36.87|37.11|35.76|35.23||35.51|35.82|37.12|36.925|39.28|37.585|38.06|37.79|38.315|38.52|39.485|41.36|40.83|39.86|41.71|42||41.06|41.95|42.58|43.08|43.545|44.32|44.37|44.955|47.28|47.24|46.5|46.38|44.74|44.73|43.57|43.77|42.99|43.19|43.89|45.05|46.015|45.53|43.27|43.77|43.225|42.85|41.755|42.94|43.02|44.835|45.63|47.93|48.39|47.82|46.64|45.2|45.59|44.205|45.24|46.53||46.8|46.58|45.34|46.03|46.42|46.71|45.945|45.56|45.505|44.94|45.22|45.42|44.15|44.29|44.14|44.35|43.78|43.525|43.5|43.75|42.95|42.61|43.46|43|42.73|42.745|42.49|42.46||42.9|43.37|41.98|42.045|43.21|41.95|42.26|42.35|42.34|42.69|43.66|43.905|45|44.99|44.97|44.48|44.51|43.97|44.9|44.32|43.58|44.4343|44.83|45.14||46.69|46.16|46.46|47.19|47.36|48.17|49.08|49.89|51.12||50.21|50.81|50.65|50.67||50.2352|49.975|50.27|50.69|49.02|50.145
00762|39306|/equities/westlake-chemical|R1000GROWTH/R1000VALUE||129.4349||129.86|131.195|133.51|131.01|129.43|128.06|127.33|128.33|128.02|128.74|128.92|129.6405|132.79|134.5|137.95|139.59|134.52|134.38|133.66|134.35|134.55|133.2|134.14|135.16|137.54|137.42|137.12|139.24|140.79|142.31|143.935|144.57|144.33|144.95|144.61|144.21|144.655|146.77|149.335|148.43|150.165|150.85|151.23|151.56|150.66|148.3|148.41|146.36|145.13|147.49|145.58|144.52|141.86|140.74|137.68|135.875|137.96|138.82|138.145|138.44|140.36|144.54||146.59|146.39|145.23|150.02|153.34|151.41|145.81|146.115|146.495|147.76|147.11|149.57|145.44|145.59|146.26|147.35|146.93|150.3|147.48|134.85|140.57|149.285|149.76|146.44|143.84|143.94|144.22|146.36|145.59|146.55|147.22|151.86|151.38|150.21|149.49|148.31|148.28|142.25|142.65|144.18|144.18||145.12|144.17|147.115|147.72|147.86|147.02|149.515|150.98|150.83|151.81||152.13|151.72|151.79|153.49|156.64|152.56|152.34|153.93|156.945|156.81|155.92|160.96|161.24|159.54|157.74|161.31||158.85|157.76|159.16|160.72|161.2514|157.955|157.26|158.29|157.76|159.35|158.5|158.58|158.02|158.105|154.4328|153.52|150.9562|155.85|150.665|151.16|151.09|149.22|149.9|150.73|151.07|150.96|152.37|152.33|152.04|154.94|155.47|157.86|161.13|162.64|160.08|160.94|160|158.18|154.155|154.46||153.14|152.49|151|151.49|150.875|151.6|151.21|146.16|148.14|147.81|143.885|144.5|142.28|141.98|143.46|143.75|141.76|141.57|141.38|139.38|138.8|138.04|138.04|138.62|141.455|140.68|136.33|140.34||145.98|144.46|142.17|140.94|144.82|143.51|143.45|141.64|140.66|139.25|139.155|140.115|142|142.11|141.35|141.47|139.795|141.91|142.62|139.84|138.54|136.78|133.88|135.26||137.28|135.94|135.435|137.43|138.265|139.17|139.56|139.905|141.365||141.115|142.34|143.35|143.61||142.99|142.55|143.485|142.58|141.74|140.83
00763|1173265|/equities/procore-technologies|R1000GROWTH/R1000VALUE||82.15||81.51|80.48|81.19|78.3|76.41|70.83|70.285|69.54|71.625|73.64|74.11|71.12|71.32|71.03|72.52|71.75|67.45|67.49|68.93|69.28|64.74|64.11|63.76|64.03|63.305|62.81|62.85|63.91|64.48|63.11|63.1649|63.24|63|64.53|60.93|60.4|60.18|59.92|60.655|59.59|59.66|61.88|62.33|62.34|62.08|62.5|61.575|59.655|60.495|60.91|58.8|58.71|58.51|58.64|57.311|55.18|54.86|55.365|56.15|56.78|57.04|58.94||60.14|60.505|60.81|61.44|63.05|61.975|60.12|59.67|60.065|60.6|57.67|57.59|56.41|56.07|54.09|54.33|54.58|54.49|55.21|54.09|56.95|71.58|72.36|71.32|71.2|70.72|69.72|69.8|71.09|70.58|68.26|71|72.48|71.98|69.13|67.61|65.71|65.03|65.47|68.66|69.81||68.86|68.25|66.37|66.96|64.69|63.81|64.46|64.62|64.53|63.86||63.55|63.805|65.88|67.88|69|66.57|67.25|66.43|67.26|66.32|65.48|67.645|68.54|68.86|69.58|69.2226||69.06|70|70.973|70.59|70.44|69.655|70.355|70.78|68.47|69.425|68.5799|68.47|68.8|69.065|69.07|70.65|72.48|70.2|70.25|72.08|70.98|70.23|72.61|72.41|71.2662|71.95|72.53|74.05|73.43|74.06|75.035|75.97|78.14|79.375|77.99|78.53|79.9|78.94|79.155|82.6399||82.75|83.35|82.92|82.42|81.9|82.36|81.22|79.72|79.19|78.82|79.17|79.62|80.4|79.82|80.43|79.03|78.0699|77.44|79.27|80|78.28|77.6|77.78|75.14|74.6699|74.44|74.99|76.3||78.72|75.68|74.6|73.23|75|75.59|74.72|73.37|72.45|73.19|73.715|72.37|73.3|73.44|72.809|71.32|72.48|73|72.43|71.55|69.18|68.35|67.7|68.585||69.81|70.61|70.24|70|67.77|66.44|65.33|66.91|69.22||70.45|70.42|70.18|70.32||69.59|68.335|68.81|68.845|68.95|67.58
00764|1174594|/equities/mister-car-wash|R1000GROWTH/R1000VALUE||8.2||8.21|8.155|8.33|8.06|7.885|7.76|7.73|7.93|8.035|8.16|8.34|8.44|8.55|8.4|8.48|8.4|8.04|8.01|7.98|7.69|6.71|6.49|6.535|6.52|6.42|6.325|6.34|6.56|6.59|6.71|6.6209|6.44|6.39|6.435|6.48|6.51|6.49|6.49|6.55|6.43|6.39|6.58|6.68|6.88|6.955|6.91|6.995|6.66|6.605|6.78|6.68|6.63|6.72|6.57|6.295|6.045|6.01|6.16|6.275|6.27|6.37|6.49||6.62|6.68|6.71|6.86|6.95|6.82|6.675|6.56|6.47|6.73|6.81|6.87|6.79|6.83|6.7|6.915|6.835|6.63|7.01|7.02|7.195|8.01|7.85|7.78|7.65|7.53|7.35|7.32|7.42|7.36|7.52|7.88|7.76|7.64|7.295|7.16|7|6.64|6.77|6.92|6.87||6.885|6.93|7.12|7.19|7.19|7.05|7.28|7.31|7.23|7.345||7.43|7.42|7.3|7.355|7.09|6.8296|6.77|6.795|6.975|7|7.02|7.06|7.07|6.85|6.67|6.88||6.96|7.035|7.115|7.115|7.2175|7.465|7.74|7.96|8.08|7.96|7.92|7.93|7.82|7.965|7.655|7.53|7.105|6.885|6.79|7.06|6.93|6.92|7.075|7.06|6.86|6.79|6.765|6.71|6.72|6.89|6.96|7.16|6.915|7.105|7.01|7.005|7.34|7.45|7.5|7.72||7.85|7.865|7.59|7.71|7.675|7.68|7.575|7.5|7.425|7.38|7.44|7.845|7.95|7.75|7.88|7.815|7.73|7.75|8.04|8.32|8.445|8.325|8.21|8.07|8.13|8.59|9.05|9.14||9.26|9.45|9.24|9.04|9.24|9.13|9.055|8.85|8.8|8.685|8.78|8.75|8.64|8.56|8.95|9.07|9.025|8.85|8.929|8.85|8.61|8.34|8.23|8.44||8.638|8.75|8.875|8.62|8.32|8.36|8.13|8.3|8.64||8.72|8.645|8.61|8.73||8.68|8.77|8.645|8.56|8.235|8.44
00765|39334|/equities/penn-national-gaming-inc|R1000GROWTH/R1000VALUE||21.625||21.63|21.35|21.6|20.6688|20.305|20.39|20.5|20.82|20.835|21.57|21.745|21.6241|21.035|20.655|20.465|19.625|19.1|19.61|20.16|20.75|21.315|20.82|20.32|20.015|19.26|19.035|18.93|19.0411|19|18.815|18.78|18.7625|18.71|18.74|18.74|18.805|19.26|19.115|19.18|18.45|18.9599|18.87|19.469|19.39|19.18|19.18|19.85|20.19|20.1|20.43|20.37|20.31|20.3418|19.95|18.53|17.749|18.1|18.315|19.215|19.52|19.37|18.77||19.08|18.995|19.17|19.43|19.91|19.91|19.88|20.2|20.08|20.05|19.46|19.425|19.16|18.965|19.125|19.1279|18.81|17.885|17.84|17.45|18.45|20.11|20.4052|20.075|20.11|20|18.915|19.02|19.08|18.96|18.6|19.78|20.35|20.1|20.67|21.37|20.855|20.5|20.06|20.565|19.65||19.445|19.22|19.67|19.9|18.9|18.93|18.99|20.075|20.045|20.125||18.72|18.54|18.88|19.17|18.6795|17.62|17.7|17.415|17.37|16.5|17.2964|18.2|17.6|15.26|15.045|16.15||16.09|16.08|16.6701|16.63|16.28|16.02|15.97|17.045|16.91|16.35|16.48|16.63|16.11|15.94|15.58|15.6|16.15|17.12|16.96|17.515|17.27|17.56|17.86|17.99|17.07|16.865|16.545|16.835|16.705|16.89|17.062|16.995|17.68|18.21|17.7|17.55|18.25|17.905|17.78|18.725||18.81|18.3|18.47|17.4|17.53|18.3|17.915|17.715|17.935|18.13|19.05|19.6|19.4|18.88|19.04|18.57|17.728|17.98|18.49|18.9|18.61|18.26|17.72|17.3|17.36|17.6115|17.615|18.43||19.26|20.4563|22.96|23|23.808|23.5|22.78|22.21|22.325|21.555|21.855|22.75|23.29|23.25|23.49|24.065|24.14|24.57|24.03|23.8|24.02|23.755|23.195|23.38||23.66|23.88|24.63|24.98|25.53|25.24|24.665|25.3|26.53||26.725|27.205|25.5|25.54||25.17|25.47|26.02|26.225|25.79|26.7032
00766|20774|/equities/pilgrims-pride-corp|R1000GROWTH/R1000VALUE||51.66||51.1|50.93|52.185|52.6|52.57|52.75|52.77|52.08|51.89|52.83|53.7|54.23|54.45|54.17|52.98|55.5|53.91|51.3|51.21|50.14|48.37|48.24|48.3|46.89|46.59|45.99|44.84|45.6999|45.64|45.65|46.735|45.67|45.37|45.3725|45.84|46.67|47.2|45.55|44.65|48.065|49.07|48.47|46.2799|44.11|44.22|43.14|43.3|43.08|43.79|43.3|43.05|42.46|41.3793|41.6|42.06|43.25|45.36|45.915|46.02|46.13|46.74|47.19||47.44|46.702|45.76|45.29|45.43|44.72|44.09|44.1|43.74|43.85|44.32|45.12|45.8896|44.38|44.25|44.92|44.97|44.46|45.48|43.92|42.62|44.62|41.85|41.87|41.77|41.75|41.435|40.34|40.03|40.1|39.86|39.86|40.21|39.235|38.67|38.21|38.11|38.54|38.38|38.5|38.5||38.93|38.84|38.81|38.61|38.44|38.46|38.305|37.73|36.875|36.83||35.55|34.94|34.84|35.16|35.4|35.08|34.49|34.44|34.51|34.75|34.91|36.13|35.93|36.489|36.63|36.48||36.6|36.48|37.62|38.69|38.14|37.895|38.405|39|38.575|37.92|37.55|37.82|37.4|36.935|36.9881|36.76|36.44|36.09|36.18|36.25|36.06|35.91|36.12|36.1773|36.47|35.905|35.84|35.82|35.61|35.9195|36.15|36.05|35.27|35.61|35.49|35.1|35.14|35.275|35.4|34.735||34.795|34.67|34.365|34.2|34.13|33.98|33.78|33.98|33.925|33.99|33.77|33.69|33.62|33.12|32.45|32.45|32.315|32.51|32.25|32.12|32.5|32.56|32.63|31.2399|29.02|28.95|29.24|29.2325||28.76|28.845|28.13|28.055|28.23|27.39|27.31|27.32|27.01|27.6737|27.525|27.51|27.82|27.81|27.77|27.65|27.6|27.96|28.25|28.09|28.32|28.5|28.46|28.43||28.545|28.4|28.96|28.94|29.02|28.48|28.01|28.35|28.46||27.84|27.74|27.33|27.015||26.95|26.8|26.92|26.705|26.44|26.5
00767|1161540|/equities/vroom|R1000GROWTH/R1000VALUE||5.5||5.5|5.25|5.5|5.57|5.6581|5.7|6.69|5.3691|6.36|7.59|8|9.25|9.19|9.04|9.49|9.5551|9.8|9.75|9.17|9.24|9.23|9.28|9.28|9.2406|9.2|9.34|9.6|9.095|9.29|9.3|9.6556|9.98|9.71|9.725|9.37|9.6401|9.8196|10.13|10.13|10.2377|10.38|10.34|9.44|8.915|8.615|8.66|9.46|8.9|7.34|8.2998|7.85|7.5435|7.4515|7.59|6.74|7.2399|7.029|7.115|8.15|7.91|7.9|7.9||8.3042|8.41|9.6749|9.1896|9.44|9.5|9.5|9.84|9.685|10.98|9.32|6.84|6.6808|6.47|6|7.16|7.6329|7.98|8.06|8.17|9.1989|9.2|9.19|9.1213|9.22|9.5|9.59|9.4|9.4|9.55|9.57|9.6999|9.58|9.65|9.4625|9.55|9.27|9.4178|9.59|9.5|9.5784||9.59|9.7|9.59|9.6999|9.45|9.6403|10.01|10.19|9.68|9.745||9.8134|9.87|9.99|10.095|10.9|10.34|10.7|10.77|10.69|10.39|10.75|11.08|10.91|11.02|11.1299|11.24||10.9888|11.4246|11.38|11.5|11.9|11.67|11.76|11.63|12.03|12.4771|13.6217|13.705|13.7899|15.09|16.8213|13.4671|13.88|11.75|11.445|12.13|12.14|12.3787|12.24|12.43|11.36|11.36|11.5|11.225|11.18|12|12.302|12.31|12.8696|13.4|12.895|12.4299|12.25|12.45|13.0493|13.48||13.9|13.24|13.5466|14.4999|13.85|13.97|11.195|11.36|13|16.5|19.21|22.22|13.51|13.66|14.4|13.29|11.75|11.68|11.885|12.75|12.3084|13.0492|14.67|14.1|12.25|10|10.55|10.55||12.95|14.3198|15.2|16.8|17.6|16.8|16.48|16.888|17.8|17.6|19.2|19.8|20.56|19.6|20.64|21.6|22|24.328|26.664|43.2|37.584|36.792|35.968|36.368||39.2|41.512|43.176|43.744|44|45.648|47.68|48.688|50.656||50.192|49.92|52|55.192||62.384|60.792|66.88|76.928|68.176|59.748
00768|1172716|/equities/doubleverify-holdings|R1000GROWTH||20.5||20.62|20.69|20.76|20.29|20.065|19.52|19.35|19.22|19.9|20.5|20.5999|20.62|20.245|19.9|20.505|19.71|18.41|17.77|17.4|17.35|17.755|17.53|17.918|17.38|17|16.505|17.37|17.53|17.52|17.395|17.53|17.77|17.625|17.13|16.776|16.8677|17.1102|17.27|17.26|16.97|16.955|17|17.225|17.49|17.27|17.52|17.6|17.33|17.3|17.73|17.86|17.57|17.63|17.675|18.16|17.98|18.14|18.24|19.23|19.41|19.6|19.81||19.97|19.89|19.45|19.485|19.67|19.565|19.76|19.68|19.4|19.41|19.08|19.02|18.61|18.67|18.89|19.005|18.86|19.34|19.5|19.945|20.66|21.6|21.89|21.65|20.87|20.66|20.49|20.19|20.65|20.27|20.12|20.44|20.59|20.37|20.2|20.21|20.58|20.115|20.1|20.34|20.26||20.18|20.04|19.82|19.53|19.27|19.2|19.04|19.5|19.51|19.26||19.03|19.24|18.91|18.85|18.8|18.405|18.66|18.93|18.87|18.37|18|18.52|18.73|18.98|19.1|19.23||18.8|19.05|19.4|18.91|19.82|19.74|19.42|19.38|19.89|19.36|19.38|19.3|19.025|31.11|31.04|30.84|30.57|30.32|30.445|30.665|30.78|30.32|31.15|30.67|30.08|30.35|30.93|30.69|30.85|32.4408|32.86|33.6041|33.29|33.505|33.59|33.47|34.39|33.89|33.62|35.55||35.57|33.46|33.63|33.92|33.97|34.12|33.84|33.81|33.96|33.73|33.28|33.16|33.015|32.71|32.375|32.15|30.45|30.5|31.46|31.61|34.2|40.09|42.75|43|42.78|42.7|41.69|41.75||42.55|41.96|41.589|41.11|42.12|42.72|42.98|42.12|42.27|41.88|42.01|40.85|40.771|41.82|41.83|41.21|41.32|40.7467|40.99|40.75|40|39.95|38.48|36.7||37.13|37.14|35.9|35.82|35.36|34.46|35.01|35.74|36.44||37.615|37.99|38|37.8||37.72|36.56|36.29|36.2|35.8444|35.76
00769|1175175|/equities/core-main|R1000GROWTH/R1000VALUE||48.65||48.07|47.31|48.36|45.73|45.44|45.64|45.24|44.096|42.97|43.31|43.07|43.39|44.17|45.79|47.41|48.06|44.79|44.23|44.73|45.67|45.92|45.375|45.98|46.42|45.795|45.435|46.03|46.81|46.88|47.005|46.69|46.105|45.41|44.505|44.53|43.78|42.95|42.66|43.05|43.87|43.94|44.78|45.71|46.52|45.475|45.01|44.66|44.78|44.54|45.545|44.41|43.11|41.63|41.315|40.24|38.97|38.705|39.32|39.27|39.8|41.559|48.97||48.9782|49.94|50.64|53.64|54.41|53.04|51.89|51.54|51.35|51.78|51.71|51.805|51.085|50.64|49.23|50.13|49.28|48.51|48.35|48.82|49.51|54.15|54.68|54.44|54.54|53.63|51.87|53.11|53.805|52.69|52.19|53.32|54.11|54.52|52.365|51.555|51.6|50.059|49.75|49.79|48.87||49.29|48.63|49.5|49.67|49.55|49.36|50.24|51.76|51.6|52.44||52.62|51.07|50.5|51.25|51.65|47.73|47.9|48.08|49.44|50.41|53.5|58.29|57.92|57.71|58.03|60.12||60.545|60.69|61.27|60.81|61.33|60.95|62.15|62.09|59.93|60.41|60.07|59.74|59.96|59.75|59.79|59.18|58.51|58.11|57.545|57.83|57.56|57.02|57.46|55.99|54.92|55.1|55.66|55.94|55.83|57.36|57.08|57.36|57.93|58.79|59.61|59.35|60.825|59.88|57.81|57.635||57.33|58.015|58.1|58.03|58.26|57.92|55.815|54.83|51.69|51|50.87|49.9|49.45|49.43|50.86|50.14|49.68|49.62|50.04|49.01|47.825|48|47.85|47.85|46.79|46.4|45.01|44.845||45|44.79|44.31|44.18|44.53|44.14|43.04|42.43|41.555|41.79|42.39|42.409|42.27|42.26|42.02|40.74|40.815|42.1375|42.3|41.82|41.06|41.25|41.34|41.29||41.52|41.15|41.16|40.505|40.31|39.57|39.19|39.885|40.34||40.685|40.7|40.42|40.22||40.24|40.18|40.17|40.04|39.88|39.4
00770|32366|/equities/herbalife|R1000GROWTH/R1000VALUE||8||8.1|8.7|8.975|8.7|8.56|8.495|7.88|7.99|8.03|8.49|8.35|8.67|8.81|8.615|8.655|8.72|8.225|8.3|8.315|8.1|6.99|7.04|7.1007|7|7|7.05|6.87|7.02|7.185|7.03|7.03|7.035|6.9|7.24|7.22|7.36|7.17|7|7.13|6.855|7.04|7.17|7.5|7.63|7.62|7.615|7.77|7.58|7.285|7.255|7.38|7.27|7.46|7.61|7.42|7.21|7.23|7.54|7.98|8.35|8.26|8.1||8.62|8.79|8.65|8.61|8.76|8.79|8.54|8.46|8.54|8.56|8.6|8.71|8.06|8.18|8.9899|9.2537|9.33|9.74|10.16|9.9963|11.02|12.49|12.793|12.42|12.505|12.51|12.04|11.82|11.94|11.685|11.57|11.89|11.85|11.765|11.425|11.06|10.61|9.99|10.68|11.31|11.32||11.67|11.23|10.46|10.718|10.66|10.94|11.18|11.31|11.505|11.93||11.65|11.2|11.2|11.51|11.95|11.73|11.525|11.54|11.465|11.265|10.865|10.44|10.4|10.59|10.665|11.02||11.165|11.4|11.495|11.28|11.02|11.065|11.415|11.4|11.365|11.67|10.855|10.72|10.345|10.07|10.07|9.84|10.17|8.905|8.93|9.11|9.095|9.16|9.27|9.405|9.22|8.93|8.7|8.405|8.27|8.43|8.31|8.83|8.62|8.85|8.27|7.935|8.52|8.58|9.095|10.34||10.25|9.54|9.5368|9.675|9.53|9.225|9.28|9.19|9.39|9.25|9.41|9.63|9.6499|9.805|9.23|8.69|8.5337|8.57|8.78|8.84|9.0299|8.795|8.925|8.95|8.8|8.745|8.39|8.65||8.32|9.15|12.0899|12.41|12.69|12.62|12.81|11.74|11.58|12.03|12.17|12.52|12.52|12.355|12.5|12.9|12.58|12.53|12.79|12.95|12.69|12.495|12.59|13.3||13.62|13.625|13.705|13.52|13.7|13.5|14.39|15.05|15.43||15.43|15.5|15.465|15.425||15.4|15.26|15.66|15.35|15|15.23
00771|1164644|/equities/duck-creek-technologies-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00772|21114|/equities/genpact-ltd|R1000GROWTH/R1000VALUE||46.555||47.07|47.01|46.75|46.67|45.96|44.7|44.71|45.36|45.22|46.08|46.76|46.91|46.83|47.98|42.32|40.535|39.15|39.06|38.5|38.65|38.54|38.37|38.81|38.71|38.545|38.54|38.75|39|39|39.54|39.76|39.65|39.22|38.99|38.875|39.33|39.71|39.8|39.89|39.27|39.66|39.62|39.24|39.375|39.5|39.15|39.095|39.11|38.68|38.87|38.67|39.235|39.56|39.35|38.91|38.69|39|39.06|38.825|39.21|39.02|39.52||39.5|39.65|39.77|39.475|39.6|39.95|39.29|39.12|38.77|38.735|38.515|38.37|37.64|37.75|37.37|37.742|32.65|32.94|32.85|33.03|33.9|34.89|35.17|35.09|34.86|34.81|34.56|33.78|33.7|33.57|33.6|34.56|34.26|33.89|33.21|32.67|32.08|31.08|31.8|31.51|31.74||32.045|32.06|32.45|32.27|32.06|31.91|32.24|32.71|32.095|31.94||31.56|31.2|31.29|32.45|33.27|32.81|33.07|33.4|33.59|33.3|33.17|33|33.08|33.01|33.28|33.57||33.97|34.3|34.385|34.3617|34.465|34.33|34.81|34.59|34.57|34.01|34.81|32.47|32.505|32.67|32.315|31.74|31.45|31.04|31.51|31.4|31.2399|31.9|31.9|31.7|31.75|31.66|30.985|30.9|30.72|31.615|31.7|31.965|32.075|32.36|32.04|31.96|32.53|32.265|32.81|33.01||33.27|32.83|32.34|32.375|32.88|33.495|33.76|33.88|33.68|33.52|33.82|34.31|34.09|34.46|34.73|34.61|34.78|34.8|35.025|34.24|35.06|35.15|36.2035|36.49|36.56|36.31|36.12|36.237||36.18|36.61|35.67|35.59|36.74|37.06|35.365|35.14|35.185|34.945|36.05|36.62|36.87|36.55|36.39|36.895|36.77|36.82|36.54|36.2|35.38|34.922|34.765|34.97||34.89|34.36|34.55|34.47|34.6|34.51|34.365|34.6254|34.98||34.885|34.695|34.66|34.7784||34.895|34.575|34.82|35.28|35.25|35.27
00773|1175119|/equities/paycor-hcm|R1000GROWTH/R1000VALUE||18.24||18.245|18.38|18.28|17.57|17.22|16.475|16.47|16.61|17.01|17.46|17.66|17.68|17.7|17.32|17.44|17.42|16.22|15.76|15.49|15.71|15.21|14.885|14.71|14.61|14.43|14.39|14.49|14.4132|14.47|14.19|14.02|13.78|13.465|13.46|13.39|13.26|13.72|13.82|13.955|14.13|14.24|14.5|14.37|14.139|14.19|14.21|14.31|14.08|14.35|14.48|14|13.95|14.23|14.215|14.1|13.91|14.22|14.45|14.19|14.63|14.155|14.32||14.42|14.575|14.665|14.68|14.46|14.32|14.375|14.4|14.45|14.73|14.18|14.51|12.76|12.68|12.57|12.46|12.37|12.355|11.96|11.93|12.05|12.63|12.75|12.77|12.96|13.02|13.16|13.02|13.06|12.93|12.82|13.265|13.19|13.13|12.75|12.47|12.59|13.095|13.1|13.26|12.98||13.052|12.96|13.045|12.73|12.7|12.53|12.7|12.285|12.12|11.85||11.63|11.65|11.865|12.14|12.465|12.18|12.08|12.402|12.39|12.05|12.26|12.55|12.73|12.89|13.2|13.39||13.39|13.99|14.18|14.33|14.3|14.04|14.55|14.41|14.57|14.65|14.86|16.945|17.79|18.1|17.89|17.6|17.41|17.59|17.57|18.02|18.05|17.65|17.62|17.65|17.28|17|17.04|17.28|17.33|17.94|18.0199|18.215|18.55|18.93|18.5|18.29|18.6|18.2|18.66|19.31||19.56|19.45|19.36|19.38|19.36|19.78|19.64|19.5|19.64|19.3|19.5075|19.7|19.7|19.9|20.4|20.32|20.8599|20.65|21.02|21.11|21.7|21.39|21.72|21.14|20.955|20.79|20.71|20.89||21.26|20.925|20.1|20.15|20.93|20.76|20.48|20.06|20.28|19.96|20.39|20.015|19.97|20|19.92|19.61|20.39|20.5|20.74|20.73|20.33|19.96|19.61|20.04||20.25|20.17|20.36|20.5|20.42|19.81|20.01|20.79|21.41||21.91|21.99|22.14|22||22.11|21.845|22.35|22.32|22.05|22.34
00774|1167748|/equities/c3-ai-inc|R1000GROWTH/R1000VALUE||39.3266||36.79|38.27|39.88|37.46|36|33.1|33.5|26.73|26.41|27.715|28.63|28.03|29.29|27.72|28.55|28.53|26.79|25.03|25.93|26.085|27.15|26.568|26.5|26.05|25.22|25.365|25.59|26.17|26.35|26.52|26.45|27.94|27.71|27.475|26.37|26.265|24.58|24.3|24.1999|23.2|23.29|24.3|24.474|24.724|24.75|24.38|23.56|23.4368|23.79|24.15|24.25|23.9|23.455|23.61|22.87|21.77|21.61|22.185|22.22|21.4|23.93|23.837||23.5|23.65|23.56|24.26|24.79|24.67|24.87|24.98|25.64|25.8|26.0999|25.9395|25.45|25.335|25|25.2401|24.96|24.9|24.2998|24.23|25.05|26.925|27.59|27.93|28.05|27.95|27.63|28.2416|28.86|28.49|28.51|30.085|30.375|31.5142|30.8|30.32|31.12|30.048|30.26|31.025|30.19||28.99|29.37|29.24|29.33|28.66|28.16|27.68|28.12|27.285|28.71||29.53|29.37|30.21|32.1|33.1099|31.81|31.36|31.12|30.649|30.56|30.3795|30.84|30|29.19|24.55|24.33||24.26|25.5|26.2|26.36|26.58|26.655|26.73|26.84|26.66|25.69|24.65|24.7|24.48|24.94|24.99|24.53|23.33|23.58|23.09|23.53|22.84|22.19|23.11|22.63|21.67|21.35|21.4|21.11|20.93|22.43|23.37|23.85|24.295|25.1684|25.67|25.29|26.07|25.705|25.85|27.1||27.7497|27.5486|28.1499|28.33|28.39|29.46|28.88|28.8|29.32|29.37|30.3|30.93|31.39|32.1891|34.26|33|33.3296|33.5344|37.54|35.9|38.3|30.26|30.3|29.08|26.62|27.15|26.45|28.69||30.25|30.34|29.79|30.23|31.55|29.63|27.35|26.305|26.225|24.81|25.15|25.07|26.085|26|26.105|25.8|26.15|27.29|26.97|27.02|24.83|25.15|24.6736|25.84||27.62|28.29|29.08|28.54|28.68|28.0599|28.2|28.3|29.73||30.2|31.13|30.4599|29.8899||29.95|31.08|32.66|33.91|31.56|32.32
00775|15629|/equities/credit-acceptance|R1000GROWTH/R1000VALUE||504.545||495.14|485.495|497.62|473.99|470.095|454.02|450.535|447.98|446.93|445.91|450.725|449.82|461.33|459.1|460.99|469.83|436.46|425.595|438.726|466.78|468.5|465.59|474.48|491.41|482.61|477.53|478.385|479|477.21|480.9|483.25|474.42|467.66|459.56|455.79|452.8|448.195|444.24|450.74|434.655|438.49|445.2|451.09|452|443.68|448.1|458.61|462.61|463.14|468.84|458.39|457.62|440.98|435.28|430.85|423.74|442.5|462.15|451.5|456.05|462.76|468.13||476.05|481|476.76|477.99|490.79|481.53|474|471.305|475.93|467.96|459.52|458.37|453.19|450.435|461.48|464.585|471.465|478.89|484.505|485.8|488.6968|540.43|590.5|585.265|571.75|580.3|574.95|559.96|568.835|592.62|591.295|614.4|614.955|611.11|592.81|590.87|563.18|532.98|526.66|525.346|522.25||529.27|522.5|520.65|516.5|498.14|498|491.12|494.79|489.945|485.2||486.12|483.51|473|482|489.91|475.285|482.99|485.81|492.94|496.31|488|494.35|490.83|491.3|482.35|493.23||482.19|485.31|494.85|497.09|497|500|517.16|531.06|531.63|528.41|525.11|523.82|523.12|530.26|522.26|511.33|502.34|505.42|527.8|537.23|531.32|517.47|525.53|527.525|536.31|544.485|542.61|545.08|541.01|560.64|567.1|573.92|552.44|559.47|557.15|543.02|549.6|544.485|538.06|552.83||555.985|558.035|554.4|553.5|569.55|575.7|569.72|557.62|553.035|555.27|555.1|560.91|556.26|559.67|564.22|563.115|557.39|552.88|554.9|556.33|555.84|557.835|553.515|557.54|556.05|555.19|551.1|563.425||570.965|577.84|562.76|562.46|566.99|559.68|557.5901|558.84|570.96|575.6|591.39|616.66|558.316|557.07|558.34|556.12|559.7|554.92|547.065|549.995|534.67|518.23|517.04|524.745||539.64|540.8897|538.34|539.06|544.2734|537.415|525.99|533|541.4104||537.2831|537.82|538.82|535.84||528.67|527.115|522.68|519.3|519.11|515.77
00776|20949|/equities/sterling-bancorp|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00777|1163737|/equities/gores-holdings-iv|R1000GROWTH/R1000VALUE||6.64||6.65|6.425|6.64|6.205|6.21|6.1992|6.25|5.925|5.93|5.96|6.07|6.19|6.26|6.25|6.58|6.7|6.61|6.515|6.525|6.6255|6.72|6.56|6.68|6.755|6.72|6.71|6.89|7.27|7.4|7.43|7.56|7.6|7.44|7.38|7.3|7.52|7.53|7.52|7.885|8.03|8.29|8.56|8.635|8.46|8.48|8.59|8.725|8.72|8.55|8.97|9.135|9.17|9.25|9.17|9.1|8.99|8.87|8.94|9.075|9.24|9.43|9.45||9.435|9.29|9.34|9.385|9.61|9.74|9.52|9.5|9.43|9.18|9.26|9.35|9.31|8.83|8.47|8.56|8.69|8.92|8.665|8.85|8.84|8.49|8.62|8.355|8.2663|8.18|8.06|7.82|7.88|7.92|8.12|8.34|8.23|8.24|7.99|7.76|7.48|7.1|6.9|6.87|6.875||6.95|6.84|6.98|6.95|6.86|6.86|7.06|7.09|7.05|7.1311||7.37|7.41|7.4|7.465|7.785|7.285|7.325|7.4606|7.62|7.665|7.64|7.56|7.505|7.44|7.31|7.51||7.29|7.08|7.22|7.21|7.215|7.26|7.355|7.608|7.36|7.245|7.54|7.62|7.19|7.27|7.15|6.9535|6.75|6.55|6.38|6.52|6.54|6.465|6.6|6.44|6.26|6.23|6.255|6.18|6.13|6.31|6.41|6.5|6.6|6.78|6.525|6.58|6.555|6.16|6.55|7.27||7.53|7.415|7.51|7.75|7.66|7.55|7.16|6.77|6.875|6.785|6.91|6.98|6.875|6.82|6.75|6.63|6.52|6.43|6.58|6.68|6.55|6.43|6.88|6.74|6.775|6.78|6.74|6.81||6.97|7.05|6.92|6.81|7.27|7.12|6.94|6.98|6.96|6.94|7.09|7.08|6.935|6.87|6.72|6.63|6.62|6.635|6.64|6.59|6.35|6.23|6.1645|6.515||6.66|6.64|6.73|6.79|6.83|6.805|6.705|6.88|7.18||7.23|7.24|7.28|7.21||7.215|7.2353|7.43|7.39|7.26|7.135
00778|1171775|/equities/diversey-holdings|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00779|20436|/equities/continental-resources-inc|R1000GROWTH/R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00780|41261|/equities/globus-medical|R1000GROWTH/R1000VALUE||86||85.74|84.92|85.33|85.3|85.01|83.91|83.38|82.39|81.76|82.79|83.74|83.51|82.58|81.895|82.93|84.87|76.13|75.81|75.52|74.7215|75.91|74.365|74.33|73.96|74.46|73.95|73.535|74|74.15|74.86|75.98|74.125|71.24|71.6|70.2199|70.84|70.54|70.535|70.99|70.5755|70.15|72.47|71.58|72.245|71|71.62|71.97|71.66|70.7|70.99|70.33|70.9|70.67|70.85|70.23|69.43|70.13|71.07|71.29|71.25|72.02|72.94||72.79|72.53|71.97|72.16|72.5|72.19|70.24|69.62|70.27|70.34|70.32|70.64|67.81|72.65|73.6599|74.173|73.95|74.21|69.755|68.395|69.8|71.8975|72.78|72.08|72.68|73.09|73.28|74.153|74.16|73.73|72.75|73.89|73.28|73.07|72.1|71.23|70.839|69.52|68.85|69.545|68.98||68.64|68.68|69.77|69.12|68.94|68.16|67.47|67.48|67.8899|67.445||67.35|67.07|65.99|66.32|67.5|67.19|66.375|66.03|66.6599|66.48|66.89|67.8899|67.5199|66.88|65.53|66.18||66.23|67.26|67.37|66.63|67|64.515|65.28|64.78|64.54|64.9199|64.99|64.48|65.74|51.87|52.56|51.96|50.75|51.29|50.75|51.27|51.065|51.4|51.99|51.65|51.58|51.56|51.54|52.04|52.02|52.84|52.39|54.16|53.51|53.73|53.4|51.87|52.865|52.71|52.6|54.04||53.98|53.26|51.86|52.26|52.7275|52.51|52.1604|52.03|53.58|52.5|55.31|56|56|55.66|55.8|55.31|54.7|55.22|55.24|54.75|55.01|56.255|57.375|56.88|56.38|56.12|56.66|54.42||54.51|53.62|52.87|52.34|53.04|52.85|52.725|53.18|52.95|52.12|52.26|53.0338|54.5|54.495|54.58|54.4293|54.51|55.835|56.38|57.46|56.7|55.87|55.57|56.61||57.385|57.3676|54.44|54.72|53.86|53.535|53.24|52.81|53.895||54.05|54.25|54.235|54.25||54.81|54.03|53.3|52.19|50.98|51.06
00781|1163042|/equities/lemonade-inc|R1000GROWTH/R1000VALUE||52.69||51.23|52.4546|53.85|51.6708|52.22|48.15|40.49|34.85|35.17|34.12|33.62|34.05|34.95|28.99|28.6967|29.405|25.1|25.1699|25.98|25.4|19.13|18.64|19.11|19.15|19.19|18.75|18.75|18.83|19.43|19.39|19.54|18.96|17.645|17.46|17.145|16.39|15.98|16.41|16.89|16.51|16.53|16.5|17.1599|17.45|17.41|17.5|17.51|18.33|18.85|18.88|18.93|18.75|18.44|18.49|18.19|17.72|18.41|18.51|19.2|19.3|19.415|18.81||19.06|19.3|18.03|18.49|19.17|18.69|17.82|17.7741|17.75|17.77|16.955|16.622|16.3183|15.78|15.52|15.87|15.74|16.1|16.65|16.63|17.1299|18.26|20.27|23.45|23.62|23.69|23.7|22.72|23.3299|22.63|22.97|24.55|23.72|22.56|20.84|20.08|19.11|18.4|18.54|16.92|16.445||16.39|16.41|16.68|16.6|16.73|16.58|16.2|16.37|16.16|16.43||16.28|15.01|15.39|15.88|16.97|15.96|16.05|16.4999|16.65|16.42|16.27|17.05|16.9392|16.93|16.8|16.68||16.43|16.72|17.28|17.66|18.12|18.08|18.5799|19.43|20.19|20.1|17.16|17.04|17.18|17.985|18.3|18.47|17.8789|18.43|18|18.59|18.05|17.74|17.76|17.525|16.17|16.19|16.75|16.4|16.39|16.75|17.05|17.04|16.56|17.74|17.16|16.905|17.32|16.7949|16.21|16.63||16.77|16.57|16.8799|16.7|16.61|17.1|16.845|15.96|16.39|16.43|17.2478|17.72|17.64|18.48|17.78|17.17|16.92|17.4499|17.33|17.21|16.78|17.4|21.94|20.19|18.4499|18.0398|17.61|17.91||17.89|18.12|17.27|16.39|17.29|16.58|16.29|16|16.07|15.8|16.27|16.39|16.95|17.35|17.5|17.13|17.35|17.76|17.83|17.86|16.46|16.848|16.5|16.35||17.7|17.33|17.75|18.43|18.27|17.0299|16.92|16.63|17.4623||17.078|17.16|17.5977|17.38||17.6|17.4|18.4|18.69|17.86|19.37
00782|1173436|/equities/figs|R1000GROWTH/R1000VALUE||5.19||5.18|5.025|5.07|4.86|4.825|4.95|5.04|5.095|5.08|5.135|5.1|4.865|5.01|5.03|6.72|6.58|6.34|6.34|6.395|6.43|6.57|6.54|6.66|6.3095|6.27|6.14|6.37|6.53|6.725|6.695|6.765|6.7353|6.66|6.44|6.2625|6.45|6.745|6.77|6.78|6.7|6.9|6.905|7.055|6.9|6.78|6.46|6.5|6.04|5.735|5.8|5.81|5.65|5.53|5.52|5.4|5.43|5.386|5.9098|6.03|6.29|6.39|6.33||6.17|6.145|5.8|5.7|5.99|5.96|5.68|5.855|6.01|5.98|5.56|5.45|5.07|4.935|5.03|6.18|5.84|5.79|5.8457|5.866|6.25|6.635|6.755|6.7|6.815|7.02|6.9|6.88|6.81|6.26|6.01|6.33|6.24|6.28|5.82|5.84|5.56|5.36|5.39|5.52|5.72||5.69|5.8|5.665|5.41|5.25|4.83|4.5|4.455|4.54|4.93||5.0791|5.05|5.07|5.47|5.82|5.61|5.635|5.52|5.6|5.38|5.23|5.42|5.32|5.33|5.325|5.45||5.245|5.4|5.66|5.7|5.93|5.86|5.9325|6.12|6.18|6.02|5.7897|5.63|5.16|5.06|5.13|5.33|5.18|5.18|5.145|5.09|4.97|4.87|4.88|4.85|4.8197|4.84|4.77|4.74|4.7275|4.995|5.11|5.405|5.26|5.46|5.27|5.03|4.78|4.52|4.6594|4.97||5.0894|5.01|4.87|5|4.95|5.04|5.06|4.98|5|5.04|5.2264|5.38|5.55|5.76|5.61|5.49|5.5699|5.7|5.555|5.31|5.34|6.12|6.05|5.94|6.1|6.4|6.35|6.27||6.41|6.55|6.44|6.31|6.58|6.19|6.1|5.9917|6|5.935|5.95|5.92|6.06|6.08|6.24|6.245|6.08|6.31|6.13|6.15|5.97|6.0425|5.92|6.045||6.29|6.205|6.3|6.26|6.43|6.26|6.365|6.55|6.88||7.38|7.46|7.8|7.98||7.97|7.835|7.72|7.59|7.255|7.475
00783|39168|/equities/louisiana-pacific|R1000GROWTH/R1000VALUE||118.61||120.8|119.924|122.87|115.92|114.648|112.2|114.64|117.59|114.33|113.5|113.98|113.8|114.26|112.21|110.23|113.04|112.055|103.83|101.81|99.42|100|101.49|102.595|104.7415|104.11|100.81|103.085|105.54|105.24|105.03|104.91|104.98|104.7|105.25|106.18|107.49|108.45|108.83|107.83|107.93|108.56|109.73|108.25|108.28|108.5|107.48|106.86|106.81|106.565|105.35|103.86|101.84|99.2|98.91|94.85|94.39|94.32|94.74|94.715|94.825|95.545|97.32||98.92|98.46|96.96|98.65|99.535|97.41|94.33|93.93|93.425|94.36|95.61|96.46|96.81|95.91|95.925|96.59|95.88|101.89|95.32|93.16|95|100.14|100.65|98.9|98.21|98.51|97.23|93.45|93.1|91.92|89.23|91.08|90.97|89.82|88.36|86.06|84.6|80.92|81.065|81.795|82.95||83.79|82|83.29|84.02|83.79|83.16|85.655|86.435|86.97|88.22||89.09|90.45|93.26|93.67|95.7|92.54|91.4|92.475|93.83|91.99|91.72|92.86|91.87|90.92|89.67|90.99||89.965|90.11|91.96|92.41|91.85|90.48|91.6672|92.37|90.03|88.38|87.97|88.399|88.16|74.0418|75.2513|76.35|74.07|74.84|74.48|75.32|76.14|75.045|75.56|74.34|73.56|72.92|73.7|74.27|74.49|77.29|77.59|78.53|79.545|80.31|80.77|81.3|83.46|82.48|82.49|84||84.095|83.73|83.36|84.54|82.835|82.58|81.675|78.99|79.39|78.72|78.61|79.73|76.66|76.97|77.41|76.785|76.31|76.38|76.87|75.43|74.73|74.94|72.66|71.49|71.68|70.39|68.47|68.7||69.735|71.285|71.97|69.95|71.76|70.268|69.34|66.84|65.65|66.56|67.21|68.05|68.39|68.06|67.475|66.99|66.52|66.49|68.43|68.8899|68.48|68.14|67.805|68.28||70.41|69.17|70.76|70.31|70.145|68.99|67.88|68.82|71.25||71.71|72|72.17|71.65||71.68|70.81|72.43|71.315|68.22|69.56
00784|1174607|/equities/legalzoom-com|R1000GROWTH/R1000VALUE||8||8.045|7.965|8.14|7.9|7.83|7.73|7.63|8|7.98|8.21|8.485|8.515|8.7048|8.75|9.305|8.17|7.56|7.23|7.41|7.3|7.38|7.21|7.14|7.09|7.1199|6.955|6.97|7.01|7.04|6.9|6.89|6.795|6.73|6.7053|6.5|6.61|6.606|6.5936|6.6|6.43|6.4288|6.585|6.5392|6.705|6.715|6.67|6.74|6.67|6.7|6.78|6.89|6.835|6.78|6.905|6.74|6.5|6.405|6.49|6.61|6.62|6.56|6.714||6.76|6.7|6.61|6.58|6.69|6.64|6.43|6.42|6.355|6.18|5.95|5.7299|5.81|5.81|5.92|5.95|5.93|6.11|5.965|6.015|6.31|6.67|7.17|6.76|6.8299|6.84|6.85|6.9|6.93|6.8|6.53|6.735|6.6|6.56|6.595|6.26|6.0691|6.16|8.01|8.28|8.26||8.28|8.37|8.345|8.4876|8.6|8.47|8.305|8.32|8.355|8.31||8.27|8.1799|8.15|8.53|8.7375|8.615|8.505|8.51|8.63|8.6|8.6|8.91|8.87|8.929|8.735|8.78||8.76|8.78|9.0401|8.77|9.1|9.29|9.49|9.82|10.015|10.1|10|9.74|10.44|12.21|12.095|12.2999|12.3|12.43|12.125|12.55|12.5|12.34|12.37|12.48|12.16|11.98|12.09|12.43|12.34|12.76|12.85|12.975|12.94|13.355|13.32|13.24|13.42|13.5|13.555|13.47||13.47|13.33|13.1975|13.21|13.39|13.4299|13.58|13.275|13.15|13.37|13.61|13.74|13.71|13.67|13.695|13.49|13.28|12.925|13.145|12.745|12.51|11.72|11.675|11.64|11.37|10.165|10.01|10.435||10.73|10.84|10.685|10.51|10.8|10.675|10.57|10.605|10.47|10.32|10.51|10.5499|10.63|10.86|10.92|11.025|10.74|10.975|11.14|11.225|10.9|10.63|10.6683|10.7||11.04|10.95|10.895|10.77|10.96|10.4499|10.67|10.86|11.135||12.03|11.61|11.37|11.47||11.625|11.21|11.58|11.6|11.39|11.43
00785|1163277|/equities/gohealth-llc|R1000GROWTH||12.92||12.37|12.5|12.92|12.23|11.58|11.47|11.29|11.92|12.5|12.53|12.98|12.73|11.56|12.0295|12.77|13.75|13.48|12.75|11.8|11.7|12.105|11.8587|11.74|11.5|11.365|11.1|11.3554|11.36|10.57|9.75|9.725|9.6|9.24|9.645|9.67|9.75|9.75|9.49|9.6106|9.74|9.16|9.42|9.75|9.73|9.49|9.87|9.785|10.165|10.07|10.08|9.58|9.13|8.89|8.9|8.38|7.92|7.91|7.94|7.98|8.4611|8.66|8.9||8.545|8.66|8.473|9.2|10.35|10.31|7.95|7.58|7.9643|8.1512|8.375|8.6|8.56|8.62|9|9.51|10.61|12.279|12.4|12.74|12.44|13.0295|13.12|13.095|13.9|14.02|13.87|14.17|14.8|14.0797|13.6|14.25|13.99|12.81|11.75|11.5|11|10.25|10.25|10.24|10.37||10.5849|10.6817|10.66|9.72|9.46|9.53|9.57|9.59|9.86|9.975||10|9.8919|9.97|10.1499|10.62|10.775|10.165|10.13|10.4999|10.13|10.03|10.38|10.8069|10.7|10.19|10.51||9.99|9.945|9.78|9.76|8.89|9.1232|9.14|9.005|9.1199|9.35|9.6|10.1|10.185|10.78|10.5|10.9|11|11.05|10.35|10.19|10.15|10.17|10.43|10.35|10.4624|10.5|10.49|10.19|10.25|10.39|10.3|10.2|10.3029|10.75|10.81|10.7|10.62|10.69|11|10.96||11|11.0409|10.975|10.69|10.235|10.37|10.39|10.08|11.69|11.74|11.54|13.45|13.37|13.48|13.4|12.8786|12.79|12.9999|13.18|13.535|13.49|13.2|13.2109|13.09|13.175|13.27|13.05|13.67||14.08|14.19|13.365|13.41|13.67|12.99|12.51|12.47|12.65|12.24|12.49|12.46|12.3085|12.72|12.95|12.39|12.79|12.8|12.94|12.9999|12.55|12.31|12.615|12.98||13.21|12.78|13.18|13.27|13.66|13.825|13.34|13.1|13.4672||14.41|14.5|14.69|16.2||16.44|15.47|16.08|14.99|14.68|14.75
00786|1168863|/equities/pet-acquisition-llc|R1000GROWTH/R1000VALUE||4.39||4.48|4.14|4.335|4.24|4.19|4.1|4.09|4.05|4.21|4.32|4.52|4.495|4.61|4.7|4.67|4.65|4.42|4.52|4.55|4.5|4.66|4.72|4.73|4.53|4.72|4.71|4.73|4.875|5.075|4.715|4.81|4.77|5.11|5.23|5.38|5.94|5.88|5.43|5.89|5.57|5.09|4.6|4.825|4.88|4.8|4.4|4.59|4.6|4.9|4.94|5.09|4.995|4.765|4.94|4.99|4.23|3.085|3.0291|3.2|3.15|3.13|3.22||3.25|3.25|3.188|3.07|3.11|2.99|2.86|2.84|2.9167|3.04|2.82|2.65|2.435|2.47|2.37|2.45|2.525|2.75|2.75|2.775|3.05|3.51|3.665|3.455|3.59|3.695|3.45|3.378|3.3793|3.61|3.69|3.99|3.78|3.6|3.41|3.69|3.7|3.42|3.35|3.56|3.485||3.21|3.4|3.75|3.87|3.74|3.47|3.86|3.78|3.81|3.675||3.72|3.53|3.56|3.69|3.93|3.72|3.73|3.82|4.14|4.38|4.13|4.24|4.0599|4.055|3.385|3.64||3.6997|3.2|3.3|2.617|2.62|2.58|2.68|2.63|2.09|1.875|1.82|1.79|1.7|1.65|1.6|1.67|1.63|1.6|1.575|1.6|1.6|1.555|1.58|1.66|1.69|1.675|1.7|1.69|1.6514|1.77|1.84|1.895|1.86|1.965|1.98|2|2.1|2.04|2.05|2.27||2.31|2.23|1.975|2.08|2.11|2|2.01|2.03|2.11|2.16|2.5|2.81|2.7175|2.745|2.765|2.625|2.66|2.715|2.765|2.65|2.65|2.6|2.6|2.59|2.63|2.57|2.625|2.75||2.79|2.83|2.67|2.62|2.77|2.65|2.61|2.54|2.53|2.46|2.48|2.53|2.5475|2.6|2.58|2.71|2.5791|2.69|2.86|2.74|2.68|2.74|2.74|2.9||3.0102|2.94|2.95|2.95|2.99|3.08|2.9279|3.09|3.275||3.28|3.28|3.255|3.195||3.1|3.06|3.09|3.07|3.1|3.4
00787|8107|/equities/synovus-finan|R1000GROWTH/R1000VALUE||58.1||58.83|58.67|59.92|57.74|56.61|55.325|56.15|56.39|56.43|57.31|59.07|59.11|59.79|57.27|57.76|58.66|49.895|49.26|50.79|50.835|51.52|50.02|50.235|49.86|49.27|49.4|49.35|50.99|51.11|51.69|48.82|48.27|46.76|45.9|44.22|44.07|43.605|43.8|44.19|42.75|42.76|43.92|44.72|44.46|43.859|43.76|44.97|45.37|45.47|46.14|46.38|45.72|45.19|44.66|43.73|42.85|44.26|44.14|44.54|44.525|45.055|46.3||46.3501|46.46|46.275|45.71|46.6|46.57|44.28|43.9|44.02|43.98|43.5|43.6|42.13|41.79|42.69|41.715|41.67|42.56|41.56|41.32|42.98|46.94|47.6|47.38|47.83|47.71|47.11|46.93|46.81|46.02|46.11|47.76|46.27|45.64|44.38|42.87|42.64|40.855|40.18|40.11|40.39||41.15|41.1|40.91|40.25|37.999|37.92|38.33|38.87|37.46|37.05||37.51|37.27|36.82|37.45|37.99|36.59|36.975|37.62|37.6|38.17|38.16|40.13|39.72|39.13|38.645|39.5||39.25|39.93|40.27|40.19|40.24|40.13|40.295|40.69|40|40.06|39.82|39.665|39.14|39.145|38.85|38.5|37.575|37.35|36.64|37.11|37.18|36.845|37.01|36.85|35.71|35.205|34.895|37.22|36.735|37.8|36.95|37.42|38.45|39.46|39.15|38.43|38.87|38.495|38.89|40.21||40.32|39.83|39.1|39.09|39.6|40.02|38.99|38.21|38.23|38.74|39.08|39.58|39.64|39.8|40.4|40.625|40.32|40.3|39.01|37.99|38.64|37.625|37.98|37.64|37.43|37.75|37.09|37.355||37.14|37.33|36.19|36.01|37.49|36|35.435|35.64|36|35.89|36.45|37.93|38.83|39.835|39.64|39.47|39.15|38.97|38.85|38.5|37.64|37.06|35.57|35.819||36.995|36.7104|36.9994|37.09|37.29|37.14|36.46|36.87|38.265||37.95|38.15|38.35|38.46||38.36|38.08|38.44|39.2|39.94|40.92
00788|15777|/equities/columbia-sportswear|R1000GROWTH/R1000VALUE||88.51||88.14|88.33|88.62|83.8|81.65|81.4|82.56|83.99|85.07|85.65|85.26|84.11|84.88|85.05|85.72|85.18|83.875|82.42|81.175|82.32|77.46|77.23|77.11|77.825|78.46|79.035|80.68|84.04|84.4|83.776|83.1|82.83|80.465|80.3675|80.685|81.125|80.88|82.01|82.51|81.895|83.81|84.76|83.38|83.99|82.3|80.61|81.22|82.89|82.515|84.68|84.36|83.87|83.655|83.26|81.53|80.81|82.115|83.37|82.36|82|81.58|81.33||80.97|81.3|82.555|83.46|84.59|83.915|81.99|82.02|80.63|81.02|80.6|81.695|80.98|81.14|81.78|82.03|82.3|82.92|81.975|79.08|78.935|83.015|84|81.77|79.39|78.55|79.605|78.75|79.85|78.91|78.47|80.74|80.775|80.04|78.92|79.99|79.475|78.6173|80.4399|80.25|76.695||77.435|77.705|79.83|79.9|79.64|82.17|83.75|84.67|83.84|82.84||82.34|82.28|82.74|82.05|82.88|81.83|82.43|84.1699|84.31|85.16|87.16|87.23|85.74|84.36|83.53|84.78||84.815|85.09|86|85.89|84.95|84.23|84.1|84.77|85.96|86.73|84.2|82.99|82.44|82.43|81.75|82.885|82|81.81|80.51|80.25|86.11|79.82|80.265|79.24|78.376|76.82|75.66|75.83|75.23|75.6|75.08|76.11|75.77|77.02|76.83|76.09|77.53|77.77|79.84|81.32||81.31|80.42|79.23|78.9|78.07|79.05|78.18|77.87|79.36|80.44|80.53|80.85|80.29|80.91|81.42|80.94|80.625|80.72|81.13|82.49|82.89|82.1|82.02|82.4|83.15|82.35|81.51|81.24||81.67|82.37|81.595|80.835|81.67|80.33|78.58|78.15|78.29|80.68|81.57|82.25|81.56|81.765|81.33|80.835|80.03|80.265|80.66|79.36|78.41|77.74|77.28|77.7||78.77|77.905|77.94|77.81|76.99|76.59|76.97|78.47|79.75||80.79|80.54|81.04|81.34||80.97|82.3|83.11|82.97|81.77|83.34
00789|16781|/equities/nexstar-broadcast|R1000GROWTH/R1000VALUE||173||173.1|170.95|172.99|171.88|169.31|166.93|164.095|163.31|166.0195|167.39|168.61|171.87|172.45|185.79|191.8553|184.9|175.18|178.745|178.765|181.11|182.495|177.45|174.75|174.3271|170.115|171.96|173.305|173.97|173.92|172.68|173.21|169.97|169.06|170.88|166.59|166.78|163.5|165.54|165.9|163.55|164.76|165.595|167.65|168.845|166.45|167.93|168.59|167.56|168.62|171.145|172.76|170.22|168.34|167.26|162.84|161.61|163.03|163.79|164.6199|168.94|169.8071|171.19||171.03|171.105|170.4|171.82|173.49|172.47|170.89|169.425|167.84|167.6491|164.665|162.565|159.16|158.915|157.16|162.4|167.67|175.5|174.16|172.06|178.92|187.265|187.27|185.01|184.41|184.21|178.39|180.295|179.585|177.6|177.04|183.99|183.34|181.04|175.89|177.01|175.82|171.01|167.7533|168.395|168.365||170.655|166.94|169.49|166.65|159.9|157.18|157.74|159.09|158.56|156.15||154.44|152.49|152.3|155.15|160.5099|155.71|155.35|158.72|159.445|160.19|162.6|167.225|165.82|163.67|157.335|159.865||159.9483|161.6|165.08|167.58|170.25|172.955|174|181.59|185.42|178|178|179.92|169.76|169.65|169.545|168.355|164.57|163.905|163.51|165.7|162|162.655|164.56|164.45|166|165.5099|163.97|161.395|160.23|162.79|162.75|164.91|166.2|169.27|169.51|169.32|173.275|170.35|170.93|172.99||173.34|172.23|169.36|168.54|167.62|168.63|167.415|165.155|162.475|168.66|168.95|169.895|166.54|167.23|165.34|163.445|166.25|160.69|163.99|167.16|173.62|165.78|164.5|164.46|170.0516|171.395|170.8|172.84||174.855|174.1|170.03|166.92|169.45|166.82|161.18|173.26|173.945|174.6683|178.435|181.01|183.68|180.52|181.39|180.8|177.5499|176.7|180|177.79|172.83|169|170.46|171.775||174.06|172.22|172.69|172.56|172.71|162.23|158.95|159.13|161.9||159.77|160.2554|159.55|159.15||160.73|160.08|160.03|159.87|159.45|157.15
00790|1172383|/equities/tusimple-holdings|R1000GROWTH/R1000VALUE||0.4175||0.24|0.23|0.243|0.23|0.23|0.24|0.24|0.243|0.2422|0.26|0.286|0.26|0.26|0.32|0.26|0.26|0.29|0.28|0.26|0.29|0.29|0.24|0.24|0.24|0.25|0.24|0.24|0.25|0.25|0.25|0.25|0.23|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.26|0.24|0.235|0.235|0.235|0.235|0.25|0.235|0.235|0.235|0.235|0.32|0.235|0.25|0.26|0.26|0.265|0.25|0.32|0.235|0.23|0.22||0.2|0.22|0.2|0.205|0.22|0.2|0.2|0.2|0.2|0.2|0.32|0.2|0.2|0.2|0.2|0.195|0.2|0.2|0.2001|0.21|0.205|0.25|0.23|0.2001|0.2|0.2|0.2|0.2|0.2001|0.26|0.2001|0.2001|0.2001|0.2001|0.26|0.2501|0.3|0.3|0.34|0.35|0.2675||0.3|0.295|0.25|0.21|0.25|0.23|0.23|0.26|0.2301|0.24||0.2778|0.23|0.32|0.3|0.34|0.34|0.34|0.34|0.34|0.35|0.28|0.35|0.3|0.28|0.27|0.31||0.31|0.3|0.31|0.31|0.32|0.32|0.3|0.3|0.3|0.26|0.3|0.3|0.31|0.27|0.3|0.3|0.33|0.39|0.41|0.38|0.36|0.39|0.38|0.41|0.42|0.38|0.4|0.45|0.47|0.43|0.5|0.47|0.45|0.31|0.32|0.32|0.49|0.5|0.5|0.5||0.5|0.49|0.51|0.52|0.53|0.52|0.51|0.51|0.52|0.52|0.52|0.53|0.52|0.55|0.52|0.51|0.52|0.51|0.54|0.52|0.58|0.59|0.63|0.6|0.55|0.64|0.53|0.56||0.6|0.64|0.36|0.44|0.46|0.27|||0.29|0.2863|0.3448|0.3475|0.28|0.326|0.3699|0.3971|0.4286|0.4081|0.43|0.5|0.5453|0.54|0.4341|0.7798||0.8082|0.784|0.7875|0.8101|0.83|0.7749|0.7767|0.817|0.8881||0.91|0.8999|0.8907|0.91||0.88|0.9399|0.9708|0.98|0.9767|1
00791|17183|/equities/svb-financial-gro|R1000VALUE||||||||||||||||||0.006|0.01|0.015|0.01|0.007|0.007|0.007|0.008|0.008|0.008|0.008|0.015|0.008|0.008|0.008|0.007|0.0065|0.008|0.01|0.01|0.015|0.011|0.015|0.029|0.029|0.01|0.012|0.017|0.017|0.018|0.018|0.017|0.016|0.013|0.013|0.013|0.02|0.013|0.012|0.1|0.02|0.01|0.0132||0.012|0.018|0.018|0.018||0.0181|0.0181|0.013|0.0181|0.029|0.02|0.02|0.03|0.02|0.02|0.012|0.02|0.018|0.018|0.018|0.02|0.018|0.018|0.03|0.02|0.0202|0.0202|0.021|0.022|0.022|0.025|0.023|0.02|0.024|0.02|0.03|0.02|0.03|0.03|0.03|0.04|0.04|0.044|0.06|0.04|0.04||0.03|0.03|0.0302|0.0302|0.0302|0.03|0.05|0.06|0.04|0.04||0.06|0.06|0.06|0.06|0.06|0.041|0.06|0.06|0.06|0.1|0.1|0.05|0.05|0.05|0.1|0.06||0.1|0.13|0.06|0.06|0.06|0.06|0.06|0.09|0.06|0.061|0.062|0.062|0.062|0.1|0.1|0.06|0.06|0.06|0.05|0.06|0.06|0.06|0.05|0.1|0.1|0.06|0.051|0.06|0.05|0.06|0.08|0.1|0.09|0.055|0.05|0.06|0.06|0.07|0.073|0.073||0.1|0.11|0.1|0.07|0.07|0.07|0.07|0.1|0.08|0.12|0.11|0.11|0.12|0.0013|0.08|0.07|0.07|0.0013|0.1|0.08|0.165|0.11|0.11|0.115|0.141|0.11|0.17|0.1999||0.12|0.12|0.199|0.14|0.2|0.11|0.15|0.16|0.22|0.2|0.127|0.1|0.1|0.08|0.09|0.1|0.1|0.1|0.11|0.12|0.16|0.16|0.18|0.2||0.22|0.3|0.275|0.07|0.08|0.06|0.06|0.09|0.09||0.041|0.04|0.05|0.0675||0.1|0.083|0.07|0.03|0.025|0.05
00792|20751|/equities/first-republic-bank|R1000VALUE||0.006||0.014|0.014|0.0066|0.006|0.0065|0.01|0.015|0.015|0.015|0.0088|0.0086|0.0108|0.016|0.016|0.01|0.016|0.012|0.012|0.016|0.016|0.016|0.016|0.016|0.016|0.016|0.0175|0.0175|0.015|0.0119|0.01|0.0117|0.0175|0.017|0.01|0.0175|0.0175|0.0175|0.0175|0.02|0.0188|0.0245|0.023|0.02|0.07|0.023|0.018|0.0175|0.0175|0.0175|0.0175|0.0175|0.0175|0.0175|0.03|0.03|0.019|0.019|0.019|0.019|0.022|0.023|0.022||0.03|0.022|0.022|0.024|0.023|0.039|0.03|0.022|0.022|0.022|0.03|0.022|0.03|0.022|0.022|0.022|0.03|0.021|0.022|0.03|0.023|0.025|0.023|0.024|0.03|0.024|0.024|0.03|0.019|0.024|0.03|0.03|0.028|0.03|0.03|0.03|0.03|0.025|0.025|0.025|0.017||0.025|0.025|0.02|0.025|0.015|0.025|0.025|0.0151|0.015|0.02||0.03|0.025|0.03|0.04|0.12|0.025|0.035|0.04|0.04|0.04|0.04|0.04|0.03|0.03|0.03|0.03||0.03|0.03|0.03|0.05|0.03|0.04|0.04|0.04|0.04|0.03|0.04|0.04|0.04|0.03|0.03|0.03|0.04|0.04|0.04|0.04|0.06|0.05|0.06|0.05|0.05|0.05|0.06|0.05|0.06|0.06|0.06|0.06|0.06|0.08|0.08|0.08|0.05|0.05|0.05|0.05||0.06|0.04|0.05|0.05|0.05|0.05|0.05|0.05|0.06|0.06|0.04|0.05|0.04|0.05|0.05|0.05|0.06|0.07|0.06|0.08|0.08|0.08|0.08|0.08|0.07|0.08|0.08|0.1||0.08|0.09|0.07|0.07|0.07|0.09|0.07|0.1|0.1|0.12|0.1|0.08|0.08|0.08|0.09|0.1|0.14|0.11|0.1|0.07|0.08|0.11|0.12|0.12||0.15|0.16|0.14|0.06|0.06|0.05|0.06|0.08|0.07||0.06|0.04|0.04|0.05||0.05|0.08|0.05|0.04|0.06|0.07
00793|1159417|/equities/otis-worldwide-corp|R1000VALUE||103.21||103.005|102.43|102.845|101.81|100.54|100.73|101.18|101.02|100.22|100.79|100.82|101.72|101.81|101.7109|102.02|102.62|100.93|100.3174|100.24|99.69|99.71|101.995|102.51|103.01|103.265|103.35|105.21|106.25|106.14|106.33|105.48|106|106.1025|105.365|103.23|103.04|103.9|104.97|105.16|105.39|105.1|104.09|104.69|105.235|103.975|99.925|99.76|96.9|96.17|96.46|96.5|96.305|95.48|94.44|92.8|92.81|92.5|92.54|93.305|94.36|95.68|95.27||94.695|94.78|93.86|93.74|94.72|94.78|94.27|93.99|93.07|92.67|93.25|93.52|93.09|93.37|93.475|93.525|93.35|95.19|95.125|95.04|94.67|94.93|95.395|94.39|93.99|94.01|94.99|93.6|99.725|99.51|99.1|100.28|100.49|100.16|100.51|100.829|99.78|96.989|97.46|97.99|96.88||97.19|96.23|96.735|97.14|96.33|96.05|96.965|97.3|96.68|97.17||97.49|98.12|97.22|97.59|97.99|97.475|98.855|100.03|100.84|100.79|99.49|99.24|99.46|96.55|95.315|97.76||97.66|99|98.71|98.2|97.195|96.83|97.2|98.23|97.81|97.47|97.18|96.18|94.66|94.21|93.12|93.14|92.09|92.83|93.29|93.82|93.69|93.95|96.91|97.72|96.87|96.29|96.29|96.62|96.41|97.815|97.322|98.05|98.345|99.16|98.34|97.89|99.09|98.56|98.525|99.57||100.045|99.88|99.58|99.85|100.35|100.325|99.44|98.84|99.185|98.82|98.98|98.37|97.645|97.88|97.68|97.11|95.69|95.49|95.84|95.83|95.57|95.08|94.29|93.92|93.835|92.93|91.74|91.36||92.79|92.26|90.92|90.94|91.655|91.09|91.81|92.45|91.98|91.22|91.255|89.58|92.125|90|89.42|89.39|89.32|88.905|88.71|88.61|88.01|87.08|86.32|86.81||86.6775|87.135|87.245|87.2|87.94|88.07|88.42|88.37|89.15||89.92|90|90.2|89.855||89.47|89.21|89.88|90.4|90.23|90.53
00794|1135949|/equities/corteva|R1000VALUE||62.56||64.1|63.875|64.2|61.27|61.07|59.025|58.41|57.05|57.46|57.85|58.02|58.55|59.26|59.54|59.2|63.75|61.94|61.64|61.35|61.95|62.38|61.38|61.25|61.205|61.2|60.88|59.2|59.48|59.68|59.1257|59.04|57.77|57.83|57.5|56.62|57.24|57.28|58.18|58.8|58.52|58.91|58.8188|58.8|59.075|58.19|58.075|58.54|58.14|58.05|58.92|57.9|57.14|57.19|56.705|55.725|55.29|55.91|56.26|55.66|56.31|56.08|56.58||57.57|57.415|56.04|55.65|56.275|55.635|54.56|54.42|54.21|54.63|53.92|52.95|52.07|52.03|51.74|51.77|51.64|52.39|51.95|52.2|52.95|55.67|56.56|56.05|56.05|56.06|55.91|54.9|54.79|54.97|55.28|56.13|55.68|54.225|53.275|53.305|52.48|51.06|51.69|52.565|52.47||53.15|53.19|54.245|54.59|53.83|53.74|53.08|53.36|53.04|52.909||52.8|52.2|51.8|51.96|52.72|52.44|52.67|54.67|55.005|54.085|55.16|56.01|56.02|55.26|55.51|55.79||56.055|56.99|57.11|56.97|57|56.56|57.14|58.2|57.94|58.45|58.76|57.94|57.641|57.89|57.792|57.4|57.7|54.73|55.15|55.5|55.195|54.95|55.065|55.57|55.46|54.84|54.165|54.34|53.76|54.59|55.685|57.15|57.44|57.85|57.52|57.05|58.16|57.64|58.07|57.75||58.18|57.04|56.35|55.66|56.08|55.89|55.866|55.015|55.45|55.68|55.22|55.79|55.37|55.69|54.84|55.14|54.54|54.11|53.99|54.3402|54.5|55.0775|55.34|55.195|55.11|54.87|54.54|54.7||55.28|55.4101|54.305|54.99|55.31|53.911|54.33|54.19|52.415|52.5|54.5|57.76|46.35|46.1464|45.94|45.94|45.83|45.665|45.88|45.56|45.64|44.74|45.63|46.0525||46.55|46.57|46.3198|46.75|47.24|47.76|48.23|48.4681|48.84||48.23|48.22|48.33|48.12||47.7|47.36|47.875|48.175|47.4|46.71
00795|943143|/equities/liberty-broadband-srs-c|R1000VALUE||85.36||86.2|86.54|87.36|88.18|87.9|88.06|87.935|88.75|90.24|93.37|94.93|98.96|99.82|98.29|99.63|101.5|94.48|93.25|93.66|86.17|82.1|81.1692|82.9799|82.345|82.35|81.73|81.61|79.79|80.82|80.29|81.251|82.06|80.64|80.31|81.335|80.2|78.61|78.52|78.3|79.2|80.34|79.33|78.42|79.77|76.11|76.56|78.18|61.21|61.44|63.7|63.27|62.85|62.215|62.41|61.29|59.945|60.14|61.18|62.02|61.29|63.29|62.46||63.38|64.155|63.91|64.09|63.22|62.14|61.8|61.9|62.4925|63.72|63.89|63.43|63.505|63.79|64.48|65.2|65.34|65.63|65.42|65.855|66.5|68.025|68.43|67.81|66.735|67.92|57.595|57.44|57.8|56.75|57.64|59.18|58.79|57.31|57.13|55.69|54.52|52.955|53.62|54.67|54.92||54.685|54.96|55.17|55.51|53.66|53.04|52.495|52.94|52.95|51.03||52.54|51.68|50.98|51.3|53.21|51.85|51.56|52.26|53.66|53.005|54|54.71|54.6|52.71|51.38|51.75||51.38|51.785|52.72|53.735|53.705|54.01|54.07|54.04|54.515|54.26|53.4|53.31|54.86|53.21|53.09|52.85|51.65|51.28|50.28|50.83|49.42|49.75|50.01|51|50.42|49.89|49.245|49.525|48.985|49.38|49.75|50.49|51.49|53.08|52.59|52.14|54.39|54.37|55.84|57.23||57.31|57.09|56.655|57.04|57.26|57.42|58.12|58.27|59.0474|58.586|58.67|59.32|59.55|59.53|57.25|57.13|57.81|58.405|60.265|61.07|60.6|60.26|61.41|63.4|62.685|61.46|60.89|61.5||62.8|60.93|60.59|61.06|62.91|61.1|61.035|62.885|65.6|66.71|73.45|81.27|79.85|80.89|81.05|81|78.84|80.67|80.58|79.61|78.23|76.84|77.169|77.31||77.3|76.78|77.2|78.08|78.54|78.34|80.2|81.165|81.8325||81.51|82.01|80.56|80.06||79.22|78.62|79.55|78.88|78.24|79
00796|995924|/equities/invitation-homes-inc|R1000VALUE||34.87||34.715|34.32|34.275|34.09|33.93|34.07|34.175|34.165|33.84|33.875|34.11|34.09|34.19|33.94|33.57|33.52|32.27|31.8|31.82|32.505|33.48|33.69|33.9588|34.55|34.84|34.87|34.22|34.11|34.39|34.28|34.28|34.05|33.935|33.875|34.1|33.46|34.1798|34.3373|34.63|34.47|34.64|35.45|35.31|35.42|35.62|36.09|36.2471|36.75|36.09|36.31|36.625|36.79|37.24|37.05|36.35|36.05|36.13|35.94|36.93|37.7|37.8|37.445||36.89|36.49|36.655|36.45|36.3033|36.28|36.07|36.015|35.805|35.7|35.37|35.46|35.51|35.54|35.5675|35.83|35.56|36.15|36.06|35.505|36.12|35.75|35.735|35.085|34.51|34.36|34.63|36.8|36.915|36.43|36.295|36.3|35.945|35.9|35.755|35.63|36.52|36.31|36.315|36.34|36.32||36.24|36.17|36|35.91|35.35|35.55|35.92|36.165|35.89|35.73||35.79|35.585|35.52|35.2|35.94|35.3|35.375|35.22|34.91|34.95|35.175|34.92|34.83|34.115|33.82|34.77||34.68|35.08|35.555|35.555|35.635|35.655|35.8|35.74|35.12|35.055|35.15|35.02|35.035|35.11|34.9|35.11|34.5675|34.615|34.655|35.14|35.275|34.53|34.455|34.23|33.92|33.76|33.465|33.32|33.415|34.175|34.44|35.1017|35|35.65|35.38|34.88|35.13|34.91|35.01|35.7||35.665|34.945|34.53|34.87|35.11|35.23|35.05|34.8|34.96|35.06|35.15|35.41|35.36|35.27|35.15|35.1399|35.09|35.48|35.44|34.63|34.135|33.875|33.985|33.6|33.49|33.39|33.41|32.95||32.905|33.075|32.76|32.41|33.3|33.1|32.775|32.89|32.74|32.6|33.235|33.45|33.66|33.41|33.48|33.315|33.56|34.18|34.45|34.335|34.18|33.22|33.595|33.81||34.26|34.135|34.215|33.99|34.345|34.19|34.18|34.365|34.83||34.55|34.71|34.52|34.38||34.53|34.25|34.8|34.66|34.61|35.1
00797|20790|/equities/sun-communities-inc|R1000VALUE||128.97||129.65|129.145|130.32|129.34|128.67|127.06|126.96|125.48|125.975|125.79|126.22|125.61|128.31|125.855|123.97|133.87|133.23|131.98|134.225|135.39|133.22|132.28|134.24|138.73|140.49|139.18|136.21|135.505|138.02|137.86|136.28|134.35|130.31|130|129.43|127.09|128.31|130.26|131.18|133.62|133.8299|135.9|135.42|137.29|137.87|139.025|140.465|141.94|144.62|145.49|146.13|146.99|147.5|147.83|144.82|141.83|141.83|141.33|141.32|138.16|138.88|136.045||135.36|133.16|133.48|133.72|135.075|133.595|132.4823|132.3|132.33|132.54|131.75|132.89|132|131.47|130.585|130.71|130|132.6|132.93|133.93|136.21|133.56|128.68|127.24|126.16|126.28|124.37|124.59|126.48|127.78|126.91|129.6|129.29|127.33|124.8|124.885|123.53|119.26|118.435|120.465|118.95||119.08|119.42|120.5|121.07|120.07|119.28|119.69|120.6|118.23|116.08||117.04|116.59|116.795|117.18|118.2|115.24|115.585|117.385|119.51|118.755|118.94|118.95|118.92|118.22|115.85|118.4539||119.66|122.53|123.06|122.82|122.87|122.58|121.32|119.98|119.62|118.25|117.7|118.03|117.715|117.26|118.225|119.38|116.96|114.67|116.77|121.195|120.115|119.59|121.7|120.435|118.65|118.85|119.33|120|120.07|121.57|123.055|124.8651|124.925|128.485|126.22|123.7|124.94|124|125.31|128.4||129.34|127.22|126.23|129.405|131.765|133.03|131.49|130.99|130.98|131.81|133.89|134.92|134.47|134.05|134.73|134.3|132.43|131.815|133.41|133.86|133.94|133.36|132.665|132.515|132.88|133.52|136.31|131.395||131.51|129.06|127.46|125.1|126.47|125.68|125.64|125.74|125.1|126.44|128.54|129.39|127.345|126.19|126.585|125.694|126.165|130|129.365|129.33|131.16|131.2018|133.37|134.16||135.99|135.835|136.61|135.35|134.95|133.4|133.67|134.465|135.865||134.66|135.18|135.005|133.965||134.39|133.19|135.12|135.51|135.99|135.93
00798|39337|/equities/trimble-navigation-ltd|R1000VALUE||73.42||72.82|72.8|74.12|72.52|72.13|70.51|70|70.81|70.88|72.56|73.21|74.22|73.81|73.03|73.09|73.17|61.62|61.84|61.85|61.515|62.17|61.83|61.8581|61.25|60.95|60.5|60.625|61.78|61.86|61.5|61.99|63.33|63.26|63.21|62.075|62.535|61.68|62.1|62.6|62.637|62.87|61.8|62.14|62.64|60.72|59.41|58.91|59.0922|59.93|60.63|59.12|59.09|58.7|56.78|55.795|55.61|55.32|55.58|55.965|55.88|55.59|56.5||57.01|57.085|56.83|56.73|57.46|57.08|56.74|56.59|56.4|55.95|54.7|54.13|53.4899|53.42|52.45|51.95|51.74|53.12|52.72|50.28|51.4809|54.71|55.445|55.71|55.54|55.39|55.88|57.49|57.51|57.32|57.57|58.52|59|58.71|57.89|57.82|56.46|55.65|56.2|56.7|56.16||56.51|56.9|56|56.24|55.61|55.51|56.3|56.92|56.35|55.99||55.72|55.78|55.42|55.98|56.655|55.57|55.5|55.65|55.6|54.66|54.56|55.92|55.9|56.02|56.16|56.8||57.37|57.69|58.62|57.48|57.43|57.71|57.68|57.76|57.87|57.66|57.265|57.03|56.76|58.04|56.83|60.265|60.22|60.09|60.8|60.705|60.41|59.23|59.89|60|59.26|58.61|58.69|59.54|59.32|61.4|61.52|62.24|62.13|63.16|62.56|61.74|63.63|63.485|62.99|64.27||64.63|64.18|64.55|64.36|64.71|65.55|63.95|63.56|62.985|62.66|63.47|63.81|63.9282|63.57|63.89|63.07|62.67|62.93|62.7|62.39|61.47|62.46|62.49|62.37|62.11|61.92|60.65|60.6||60.89|60.405|58.3|57.15|55.5|52.6426|52.385|52|52.15|52.175|52.865|52.52|52.51|52.97|51.66|51.93|51.775|51.61|51.33|51.0625|50.15|49.7694|50|50.89||51.99|51.535|51.1503|51.45|51.685|51.49|51.47|52.05|52.74||53.86|53.65|53.74|53.27||53.025|52.4|52.86|52.7|51.95|51.84
00799|955846|/equities/teladoc-inc|R1000VALUE||11.99||11.88|11.978|12.39|10.94|10.45|9.01|9.05|9.48|9.69|9.46|10.1|10.12|10.1291|9.53|9.565|9.665|9.22|9.21|9.55|9.95|9.28|9.28|9.35|8.79|8.94|9.115|9.41|9.81|9.89|9.78|9.86|9.745|9.19|9.56|9.54|9.27|8.89|9.1|9.055|8.76|8.79|9.23|9.29|8.64|8.82|8.83|8.89|8.805|9.12|9.605|9.61|9.21|8.38|8.14|7.705|7.31|7.2984|7.585|8.0834|7.82|7.78|7.4495||7.35|7.21|7.0891|7.29|7.46|7.53|7.505|7.38|7.31|7.34|7.13|7.15|7.03|7.195|7.2|7.465|7.3981|7.67|7.74|7.81|8.32|9.065|9.87|9.805|9.685|9.59|9.64|9.505|9.41|9.22|9.33|10.3|10.66|10.13|9.63|9.609|9.5|9.18|9.28|9.32|9.32||9.46|9.58|9.94|10.14|10.23|10.18|10.25|10.85|9.89|10.0499||10.28|10.165|10.01|10.31|11.08|10.665|10.71|10.87|11.13|11.04|11.09|11.57|11.4|11.41|11.22|11.58||11.52|11.91|12.035|12.23|12.83|12.86|12.94|13.1|13.41|12.595|12.28|12.385|12.7|12.94|12.99|13.4733|13.11|13.185|13.378|13.455|13.6|13.56|14.015|14.0499|13.48|13.13|13.35|13.5|13.49|14.16|14.605|14.83|14.69|15.186|14.7|14.72|14.75|14.475|14.53|15.27||15.4345|15.28|15.32|15.215|15.35|15.68|15.53|15.275|15.235|15.13|15.28|15.61|15.6465|15.95|15.83|15.51|14.58|14.6264|15.01|15.27|15.64|15.275|15.2371|14.98|15.2322|15.72|16.82|20.875||21.545|21.74|20.87|20.265|21.45|20.74|20.43|20.231|20.09|19.54|19.915|19.88|20.4113|20.36|20.76|20.88|20.65|21.19|21.41|21.41|20.385|19.87|19.7|20.59||21.37|21.79|22.08|22.155|22.14|21.57|21.5589|21.725|22.54||22.34|22.26|22.15|22.03||21.6|21.325|21.82|21.71|20.74|21.475
00800|24297|/equities/teledyne-technologies-inc|R1000VALUE||488.76||486.5|483.11|485.6776|486.155|481.84|470.77|469.85|473.38|475.95|486.46|491.85|491.87|491.06|492|483.24|483.52|462.115|460.0199|460.83|462.255|465.32|466.18|472.01|475.73|474.145|470.84|446.93|453.3|452.343|449.8207|450.66|458.15|455.55|455.69|447.45|448.005|442.4|438.715|444.15|443.17|444.04|442.29|438|439.81|438.82|436.04|435.87|433.3|437.34|437.45|432.78|432.2|432.305|429.69|427.59|426.21|429.62|431.16|431.52|432.55|430.59|432||433.795|432.06|429.39|426.365|427|422.935|420.94|420.825|419.45|419.44|416.97|414|410.96|410.98|410.54|410.1|410.61|414.315|411.93|405.33|416.28|424.5|429.83|426.225|424.01|425.9|422.86|424.1|404.86|398.97|401.03|404.725|405.85|404.54|398.005|397.8435|396.725|389.59|386.555|385.01|388.0635||390.63|388.19|390.495|391.7|387.535|385.815|390.27|391.82|389.6|387.29||391.695|389.79|394.71|397.88|397.63|389|390.7|394.87|396.25|397.65|397.44|398.68|397.41|394.17|394.66|403.595||404.335|410.04|412.69|409.955|410.85|407.32|404.64|406.35|396.54|398.86|395.9|394.09|393.65|395.16|390.92|392.35|385.83|386.41|385.975|385.72|381.02|378.38|382.99|410.68|406.97|402.97|401.87|403.98|405.05|402.97|403.08|406.735|411.68|417|418.9|418.87|426.66|426.58|424.07|429.945||432.805|429.94|424.605|424.33|427.955|430.25|427.1661|421.67|418.725|416.17|420.5092|426.53|426.57|427.16|430|428.79|429.51|430.298|432.11|428.32|428.855|425.46|427.98|432.06|435.61|433.53|431.83|431.85||433.67|431.53|427.6|433.06|435.63|434.275|434.77|436.06|434.18|431.01|434.62|427.8|429.75|431|429.42|426.24|429.75|447.88|442.125|442.4888|436.2457|433.58|437.71|439.22||443.32|442.03|441.9499|440.13|441.92|438.91|443.11|441.82|445.38||448.19|445.48|441.85|438.01||435|427.42|431.325|429.18|427.475|431.86
00801|1142204|/equities/amcor-plc|R1000VALUE||10.705||10.67|10.54|10.68|10.51|10.495|10.37|10.44|10.2799|10.305|10.25|10.21|10.32|10.39|10.295|10.31|10.47|10.26|10.39|10.63|11.24|11.09|11.03|11.14|11.07|11.07|11.106|11.08|11.235|11.33|11.34|11.3799|11.46|11.36|11.21|11.155|11.15|11.15|11.19|11.2|11.265|11.34|11.44|11.365|11.48|11.38|11.21|11.225|11.1|11.08|11.14|11.145|11.17|11.1775|11.03|10.98|11.03|11.16|11.18|11.16|11.405|11.39|11.43||11.45|11.33|11.3|11.21|11.23|11.11|10.98|10.96|10.8|10.625|10.48|10.91|10.75|10.74|10.62|10.65|10.61|10.6399|10.59|10.47|10.55|10.6|10.62|10.53|10.46|10.4|10.2|10.185|10.2|10.17|10.325|10.485|10.375|10.1|9.93|9.94|9.93|9.755|9.66|9.66|9.63||9.72|9.63|9.84|9.9|9.89|9.9|10.02|10.03|9.965|9.965||10.06|9.97|10.065|10.05|10.1433|9.99|10.01|10.14|10.22|10.24|10.26|10.355|10.17|9.91|9.775|9.94||9.97|10.09|10.11|10.085|10.26|10.4|10.39|10.49|10.46|10.51|10.41|10.32|10.24|10.18|10.11|10.02|10.02|9.955|9.06|9.17|9.08|9.095|9.06|9.0599|9.08|9.03|8.91|8.93|8.935|9.08|9.07|9.18|9.27|9.38|9.26|9.22|9.39|9.3|9.4|9.56||9.56|9.48|9.32|9.33|9.34|9.3|9.37|9.51|9.55|9.51|9.55|9.55|9.54|9.525|9.47|9.43|9.24|9.27|9.34|9.11|9.16|8.98|9.13|9.26|9.31|9.28|9.22|9.19||9.08|9.02|8.97|9.065|9.23|9.14|9.375|9.56|9.31|9.355|9.41|9.49|9.635|9.635|9.6|9.58|9.5|9.48|9.555|9.5|9.5|9.48|9.57|9.65||9.92|9.885|9.78|9.78|9.82|9.74|9.67|9.68|9.925||9.73|9.75|9.8|9.72||9.78|9.72|9.79|9.81|9.74|9.74
00802|17124|/equities/signature-bank|R1000VALUE||1.34||1.3|1.25|1.25|1.25|1.25|1.29|1.3|1.33|1.36|1.36|1.38|1.4|1.4|1.5|1.5|1.5|1.35|1.25||1.35|1.4|1.5|1.5|1.7|1.7|1.68|1.7|1.75|1.75|1.75|1.8|1.8|1.85|1.8|1.8|1.85|1.98|2|2|2|2|2|2.03|2|2.1|2.09|2.1|2.2|2.1|2.25|2.25|2.2|2.2|2.2|2.2|2.25|1.95|2|1.88|1.88|1.9|1.9||1.9|1.9|1.95|2|1.9|1.9|2.1|2|2.18|2.2|2.2|2.2|1.8|1.865|1.95|2|2.05|2.05|2.08|2.2|2.29|2.38|2.4|2.37|2.38|2.4|2.39|2.4|2.4|2.3|2.4|2.29|2.35|2.48|2.48|2.4|2.4|1.95|1.95|2|2||2.01|2.05|2.1|2.19|2.09|2|2|2.05|2|2||2.08|2.3|2.4|2.3|2.4|2.1|2.4|2.4|2.4|2.4|3|3|3.75|3.86|3.88|4||4.1|3.95|3.9|3.95|3.25|3.35|3.45|3.59|3.45|3.5|3.4|3.25|3.27|3.4|3.3|3.3|3.33|3.2|3.4|3.5|3.5|3.4|3.5|3.45|3.55|3.59|3.5|3.35|3.25|3.3|3.6|3.5|3.4|3.45|3.35|3.33|3.15|3|2.3|2.4||2.43|2.4|2.4|2.15|2.15|2.15|2.1|2.1|2.1|2.1|1.95|1.95|1.8|1.79|1.8|1.81|2.05|2.05|2.05|2|2.1|2.05|2.1|2.1|2.1|2.4|2.35|2.13||2.01|1.6|1.51|1.27|1.1|1.1|1.01|1.02|1.1|1.4|1.35|1.4|1.56|1.8|1.95|1.8|1.85|1.91|1.7|1.42|1.3|1.3|1.5|1.8||2.03|2.65|2.72|2.56|2.05|2|2|1.9|2||2|1.85|1.14|1.04||0.99|0.95|0.52|0.28|0.18|0.24
00803|101848|/equities/ally-financ|R1000VALUE||40.19||39.85|39.44|39.41|39.12|37.46|35.84|35.71|36.395|36.7|36.8149|37.18|37.6641|38.32|38.14|38.22|37.87|35.3289|34.71|35.13|36.16|36.625|35.34|35.21|35.37|34.635|34.84|35.08|35.77|35.58|36.065|36|36.28|36.025|35.815|35.74|35.35|35.29|35.482|35.5|34.66|35.06|35.48|35.59|35.475|34.88|34.78|34.29|35.12|35.05|35.22|34.86|34.69|33.58|33.71|33.195|33.29|36|40.12|41.27|41.91|42.41|43.12||43.22|42.86|42.95|43.18|43.86|43.59|42.18|42.39|42.77|43.01|42.06|42.33|41.49|41.139|41.025|40.8|40.6|41.33|40.77|40.18|41.69|45.1|45.46|45.25|44.31|44.24|43.96|42.84|42.79|42.22|42.66|43.86|44.21|44.5|44.145|42.925|42.64|41.44|41.68|41.02|40.65||41.1|40.4|40.055|40.59|39.93|39.88|40.39|41.13|40.12|40.01||40.25|39.77|39.5|39.89|40.73|39.8|38.78|38.71|38.67|38.315|38.58|39.27|38.98|38.35|38.07|39.01||39.16|39.2|39.48|39.61|40.255|40.61|41.09|41.77|40.89|40|40.0254|39.77|39.515|40.0795|40.03|39.93|39.24|39.36|38.985|39.625|39.69|39.575|39.96|40.285|39.875|39.335|39.48|36.835|36.4|37.88|37.99|38.51|38.02|39.79|38.88|38.87|39.9|39.21|39.345|40.545||40.705|39.83|39.64|39.79|40.57|41.56|39.995|38.28|38.018|37.93|38.935|38.44|38.31|37.7|37.825|36.73|36.3|37.34|37.89|37.49|37.23|36.73|36.64|37.03|36.42|36.66|36.445|37.195||36.6|37.17|36.145|35.93|37.215|36.435|36.52|36.18|36.03|35.97|36.75|37.44|37.695|38.03|37.78|37.89|37.02|37.105|36.77|36.72|35.88|32.61|32.73|33.11||33.85|33.77|34.175|34.58|35.34|35.445|35.06|35.195|35.505||35.065|35.14|34.87|34.805||34.63|34.83|35.435|34.84|34.93|35.17
00804|39139|/equities/idex|R1000VALUE||232.31||233.145|235.65|237.38|233.08|228.3|224.18|225.98|228.78|231.32|232.62|231.52|228.98|231.52|230.98|235.31|238.22|225.96|223.18|218.82|221.24|219.09|205.43|207.41|205.2|205.1299|208.49|209.4199|210.54|210.96|211.46|212.98|214.675|213.46|212.62|208.81|210.605|209.62|210.575|213.03|214.22|214.57|214.07|215.37|217.395|214|213.64|212.62|210.48|210.865|210.84|208.8|206.3|204.26|200.91|198.425|197.425|198.41|198.22|199.47|200.69|203.12|206.2225||206.74|205.72|204.795|204.44|205.5|204.02|202.5577|201.765|199.99|200.05|197.385|196.655|194.29|194.78|194.39|194.76|195.18|196.21|198.26|193.79|196.628|206.12|210.705|208.9|208.46|208.39|205.79|203.33|206.36|205.57|206.68|211.365|213.23|211.73|207.99|206.155|204.265|198.7|195.6|196.28|195.07||197.19|196.715|202.28|203.34|200.22|200.66|203.17|206.49|204.54|204.8||202.4|200.41|202.1|205.635|207.25|203.88|203.81|205.159|206.85|208.05|207.73|210.315|208.93|209.015|209.995|215.44||216.08|217.45|219.405|220.49|223.49|223.23|223.795|226.02|226.59|227.88|227.22|223.63|222.85|223.81|223.32|222.41|223.695|224.5|225.045|224.37|224.375|225.385|232.25|233.46|231.55|228.3488|229.05|229.66|231.11|236.29|235.68|237.8269|240.08|241.9699|240.9099|240.74|242.09|240.8404|240.935|244.11||245.7|245.22|243.61|244.085|246.36|246.05|241.6|241.895|242.49|242.177|241.73|241.18|240.98|239.31|240.15|239.85|238.155|238.835|240.06|239.93|237.68|237.65|236.99|237.27|237.14|235.77|234.585|230.45||229.5|228.77|227.18|225.44|229.39|228.28|226.455|227.54|220.07|219.895|222.15|222.64|214.72|214.35|212.17|209.4|207.88|211.4999|209.34|209.175|207.545|205.81|206.39|206.325||211.12|209.07|210.51|210.25|210.94|212.68|213.92|215.44|217.11||218.165|219.72|216.41|215.8||216.12|214.83|215.56|214.1608|213.34|215.19
00805|17251|/equities/ss-c-technologies|R1000VALUE||77.695||77.53|77.25|77.5|76.24|75.315|73.47|73.29|73.79|74.31|75.34|75.48|74.76|75.35|75.46|74.95|74.24|72.09|71.06|70.79|70.86|71.17|70.87|70.86|71.485|76.07|76.1|76.01|76.78|77.02|76.95|76.915|76.88|76.005|75.55|74.56|74.73|74.6|73.75|73.86|73.78|74.04|74.375|74.29|74.81|74.64|74.84|75.48|76.18|76.34|76.94|76.695|75.86|75.67|74.8|73.76|73.11|73.55|73.055|73.55|74.479|74.55|74.94||75.1|75.06|74.69|74.415|74.94|74.05|73.85|73.53|73.16|73.27|72.6999|72.71|71.42|71.39|70.85|70.8|70.58|70.82|70.75|70.09|72.27|73.55|73.87|73.97|73.79|73.3|68.86|68.09|68.1|67.81|68.15|69.49|68.67|67.64|66.81|65.665|63.005|61.84|62.31|62.44|62.865||63.13|62.49|62.87|62.74|62.38|62.59|63.37|63.49|62.415|62.24||61.91|61.35|60.75|61.375|62.745|61.53|61.84|62.34|62.94|62.77|62.35|62.25|62.09|61.09|60.82|61.71||62.33|62.98|63.38|63.4|63.87|63.855|64.08|63.83|63.33|63.27|63.595|63.46|63.08|63.14|62.78|62.47|61.9|62.355|62.24|61.99|63.17|61.47|61.73|61.59|61.5846|60.89|60.895|60.85|60.47|62.58|62.05|62.172|61.99|63.39|63.21|62.91|63.39|63.04|63.41|64.53||64.96|65.86|64.54|64.56|64.585|64.65|63.86|63.235|63.17|62.57|63.01|63.05|62.87|62.98|63.03|62.9|63.14|63.42|64.2|64.6001|63.81|64|64.46|64.855|64.99|64.93|63.95|64.29||64.199|64|63.21|61.01|61.36|61.16|60.89|60.89|60.855|60.73|61.43|61.46|61.91|62.2|61.99|61.69|61.28|61.9|61.99|61.7|60.695|59.995|59.79|59.87||60.67|60.67|60.84|60.79|60.975|60.38|59.85|60.01|60.93||61.4|61.585|61.51|61.32||60.88|60.365|61.01|60.718|60.31|60.695
00806|29723|/equities/westinghouse-air-brake-tech|R1000VALUE||202||203.04|202.125|200.45|199.34|198.59|197.34|196.2|196.4996|196.975|199.44|200.47|201.76|202.84|202.33|201.3799|202.185|193|189.09|189.3|189.365|189.91|191.89|192.37|190.97|189.27|189.61|190.15|192.475|191.43|191|190.52|189.915|189.19|188.04|184.17|184.43|182.8|184.4|183.41|181.55|181.95|182.21|183|183.71|184.11|182.14|180.79|180.73|179.28|178.96|175.77|174.5|170.97|172|167.82|164.94|164.6|164.46|165.11|164.27|164.86|168.76||169.93|169.52|165.92|165.53|167.5|166.39|163.35|161.99|161.64|160.97|159.76|159.8125|156.77|157.04|155.8|155.67|156.65|155.58|153.92|151.91|155.02|161.75|162.96|162.96|160.97|161.14|162.09|168.475|169.76|169.29|167.45|169.09|169.29|168.92|166.17|164.63|163.39|160.72|158.64|157.98|158.365||158.2|155.94|159.97|160.06|159.77|160.41|161.63|164.27|161.98|163.13||163.07|162.11|162.16|164.49|166|163.43|164.54|164.27|166.18|165.965|166.13|170.14|169.95|169.165|168.07|169.945||170.42|170.72|170.43|170.665|170.83|168.497|168.62|169.13|165.54|168.425|168.58|167.75|166.39|165.69|164.1423|162.27|162.07|162.32|163.93|164.095|164.5|163.385|167.485|148.52|146.68|146.16|145.575|146.05|145.93|148.84|147.8499|148.53|148.34|149.93|150.61|151|150.185|148.395|146.43|145.85||146.2|145.88|144.11|143.99|145.42|145.11|143.2|142.45|141.63|140.93|142|143.36|143.505|142.36|142.84|142.65|142.34|142.63|143.25|142.275|141.75|139.89|138.05|138.6|138.97|137.89|136.08|134.73||135.53|136.565|135.35|136.975|137.805|137.56|137.12|137.33|134.97|134.3|135.23|133.79|133.27|132.87|131.56|130.87|131.93|130.15|129.415|129.04|128.505|126.89|127.89|129||128.29|128.48|126.63|126.5|126.46|126.32|125.685|125.46|127.14||127.48|127.4|127.4|127.53||127.57|126.715|127.15|125.99|123.1|122.11
00807|1061925|/equities/vici-properties|R1000VALUE||33.04||32.875|32.53|32.705|32.5999|32.475|32.25|32.35|31.985|31.72|31.439|31.55|31.45|31.48|31.5361|31.36|32.19|32.04|32.0189|32.44|32.435|32.95|32.525|32.485|32.93|32.965|33.025|33.05|33.235|33.19|33.24|33.24|33.205|32.89|32.56|32.31|32.4186|32.59|32.47|32.49|32.73|32.93|33.45|33.36|33.355|33.14|33.23|33.475|33.43|33.08|33.28|33.65|34.17|34.29|34|33.985|33.875|34.17|33.975|33.86|34.02|33.83|33.67||33.51|33.25|33.195|33.21|33.26|33.06|32.34|32.28|32.27|32.1|31.995|31.91|31.795|31.5274|31.35|31.37|31.52|32.02|31.75|31.34|32.16|32.06|31.795|31.52|31.29|31.1|31.015|30.75|30.74|30.535|30.675|31.45|30.9|30.46|30.33|29.79|29.44|27.9|27.79|28.03|27.8||28.09|28.03|28.6|28.7|28.43|28.06|28.37|28.62|28.26|28.265||28.39|28.36|28.29|28.54|28.985|28.26|28.24|28.55|28.63|28.76|29|29.07|28.725|28.22|28.09|28.67||28.7|29.505|30.22|30.32|30.36|30.45|30.61|30.6|29.9505|29.76|29.745|29.58|29.5|29.55|29.06|29.3|28.94|29.1|28.94|29.05|28.71|28.575|28.73|28.59|28.06|27.97|27.535|27.495|27.47|28.15|28.18|28.41|29.26|29.96|29.66|29.34|29.75|29.52|29.585|29.89||29.94|29.76|29.195|29.04|29.25|29.23|28.9|29.09|29.12|28.99|29.2|29.795|29.73|29.74|29.4|29.29|29.14|29.645|29.83|29.83|30.055|29.78|29.885|30.05|30.41|29.91|29.74|29.66||29.57|29.69|29.38|29.29|29.985|29.73|29.93|30.01|30.015|30.15|30.77|31.07|30.63|30.45|30.445|30.75|30.72|31.24|30.965|30.97|30.655|30.74|31.174|31.26||31.53|31.5|31.65|31.87|32.1|31.92|32.59|32.62|32.68||32.13|32.19|31.83|31.74||31.675|31.545|31.69|32.04|31.61|31.93
00808|39171|/equities/camden-property-tr|R1000VALUE||127.3||127.65|126.155|124.595|123.34|122.47|121.465|121.62|120.18|120.85|123.19|123.76|122.85|123.14|122.82|118.84|119.605|118|115.99|114.43|117.55|118.42|118.91|119.98|121.23|121.64|121.73|119.81|120.25|121.07|120.525|121.58|121.24|120.24|119.75|120.7|120.515|120.53|120.1|121.27|122.74|122.37|124.24|124.08|125.51|126.51|127.29|127.69|127.28|126.27|127.38|126.4099|125.115|126.49|125.72|123.465|122.9|123.4|122.85|124.425|126.56|127.145|127.23||125.24|125.0028|125.35|124.28|124.44|123.545|121.285|120.46|120.206|120.5599|120.31|120.66|120.35|120.97|120.885|119.625|119|120.14|117.889|118.54|121.285|115.98|112.23|114.29|113.745|113.49|114.43|114.44|113.955|114.16|113.55|115.66|113.25|111.48|110.57|110.09|111.69|109.1|108.46|108.335|108.42||109|110.15|109.53|110.055|109.77|109.98|111.025|111.93|111.2|109.645||109.77|109.05|108.34|108.215|108.98|107.46|108.88|106.8|107.33|107.47|106.83|105.36|102.79|101.1|100.09|104.29||104.64|105.18|106.75|106.23|106.62|107.17|108.4|108.61|107.73|107.68|107.465|106.94|106.06|107.21|108.165|105.36|101.28|100.07|100.545|101.125|100.21|98.94|99.43|99.15|98.185|96.92|96.06|96.2|96.13|98.77|99.71|101.67|101.665|104.89|102.35|96.805|97.5265|96.16|96.22|98.67||98.725|97.48|97.66|99.0437|100.065|100.87|98.55|98.25|98.77|98.92|98.81|100.065|100.14|102|101.26|99.1895|98.72|97.29|96.79|95.87|94.95|94.47|94.2|94.87|95.31|95.82|95.81|95.82||97.14|97.71|94.53|92.15|94.43|94.1038|94.92|95.69|95.56|95.62|98.6425|95.6|95.7988|95.77|96.55|96.46|98.64|99.39|99.7175|99.87|99.165|96.84|99.24|100.16||100.6925|99.62|99.02|98.82|99.3299|98.69|99.01|99.76|100.6||100.3|100.51|99.54|98.89||98.57|98.11|98.98|100.195|99.96|100.98
00809|20475|/equities/bio-rad-laboratories-inc|R1000VALUE||342.29||345.49|339.21|343.66|334.71|326.45|331|321.46|318.38|349.07|361.4099|366|371.84|371.84|372.4|377.46|387.99|376.3799|372.1|372.27|359.215|337.846|332.76|329.34|330.4|336.0099|341.85|341.405|344.7|347.13|350.53|340.99|346.089|342.64|339.9899|337.745|339.04|344.155|343.86|343.86|340.98|343.97|339.45|335.48|337|332.1|329.96|331.09|331.55|343.6|347.7|345.68|340.565|333.6|326.26|322.22|322.71|328.315|332.04|337.5|334.905|334.38|338.79||338|334.86|331.11|320.58|316.93|318.785|318.04|320.535|327.89|327.65|328.1|328.66|325.94|328.48|325.06|328.44|330.88|329.8|340.075|336.6|353.09|343|344|342.17|327.05|323.56|324.38|313.0599|311.72|303.06|299.37|323.17|320.225|314.98|307.82|304.44|295.69|281.94|276.105|279.68|277.63||271.07|270.34|276.228|275.525|278.185|281.3|284.39|289.5699|290.0045|287.35||296.7|299.1|283.41|283.94|287.1|283.6|288.94|288.82|294.74|289.855|289.27|292.68|287.74|285.43|285.95|289.5573||292.18|293.23|295.59|292.86|294.99|296|302.71|302.69|294.85|286.95|286.01|277.44|279.15|283.01|284.88|283.4962|279.33|279.7|274.745|281.44|279.77|278.07|285.27|294.33|283.42|285.27|286.65|299.22|300|305.77|309.8|330.49|332.01|339.9|329.31|328.3675|331.93|333.295|337.445|346.83||350.32|350.09|343.83|350.06|360.13|352.565|338.0399|337.23|336.725|336.364|335.68|340.79|344.31|347.99|345.31|339.4|339.49|336.5|338.68|335.9843|334.99|331.68|340.21|339.01|341.37|342|350.33|346.11||364.24|334.85|328.13|323.195|328.79|327.485|328.52|328.39|325.725|322.015|327.17|329.41|334.68|334.59|331.94|338.19|324.6|318.61|316.76|315.05|307.59|308.26|319.16|317.3||325.42|323.61|321.025|329.72|323.22|319.97|321.53|326.53|331.37||326.115|326.6|322.15|322.375||324.62|319.58|316.8657|315.61|310.245|312.88
00810|13972|/equities/cree-inc.|R1000VALUE||9.775||9.23|10.07|10.19|8.72|6.74|6.9|6.98|7.36|7.5393|8.18|8.84|9.265|10.03|10.24|11.05|13.945|13.29|13.5783|13.915|15.14|15.81|15.975|15.795|15.58|15.48|15.68|16.07|15.93|17.4475|17.155|16.955|16.25|11.51|12.015|9.805|9.98|9.91|9.67|9.5499|8.79|9.425|9.748|10.2|10.22|9.35|8.3096|8.66|8.15|8.6|9.045|9.06|9.13|8.781|9.27|8.52|8.19|7.68|8.35|8.74|9.47|9.61|10.06||11.13|11.11|12.15|13.27|13.97|14.36|13.78|13.585|13.23|12.66|13|13.515|12.79|12.65|12.71|14.055|14.2999|14.96|15.49|15.66|15.97|18.5737|19.3|18.98|20.23|19.94|19.79|21.0134|21.89|21.81|22.27|24.5459|24.96|25.2|24.96|25.49|25.27|24.26|24.24|24.585|24.31||24.31|24.25|22.9199|23.465|23.48|23.145|22.7295|23.85|24|25.6||27.35|27.39|28.4771|29.77|30.86|28.52|28.41|28.28|29.21|29.47|27.95|26.87|26.87|26.6118|26.41|27.35||26.33|28.11|28.24|26.94|26.48|26.1593|25.4798|25.59|25.97|25.22|25.42|25.18|24.47|26.25|26.28|25.68|24.06|27.74|28.22|27.92|26.49|25.02|24.63|24.7999|25.33|23.7099|25.1|26.225|25.57|26.8|27.17|28.095|27.7687|28.9|27.24|26.86|28.61|27.09|29.29|30.67||29.905|28.88|27.9647|27.84|27.8404|30.1599|27.3|25.02|26.0166|26.4299|27.75|29.22|29.5|28.98|30.14|29.39|28.618|27.37|28.64|29.23|26.94|26.13|26.24|25.745|25.21|26.51|25.52|26.64||27.9|29.049|28.97|28.9899|30.87|30.12|28.97|27.29|27.03|26.725|28.2|31.51|34.6278|35.285|35.41|35.2596|35.84|37.2399|37.29|35.22|32.46|32.52|31.865|33.6359||35.43|36.92|39.69|41.89|42.23|41.47|40.81|42.41|44.77||45.68|46.18|47.43|47.34||45.23|45.13|44.28|45.27|43.97|44.75
00811|1073206|/equities/ceridian-hcm-holding-inc|R1000VALUE||80.5||80.23|81.68|82.69|80.19|78.73|76.29|75.08|75.13|76.9301|78.29|79.885|80.4|81.325|81.2|81.12|81.02|77.25|76.3|75.41|72.29|71.58|65.54|66.09|66.06|65.84|65.115|65.62|65.53|65.25|64.38|64.54|64.63|63.67|63.05|62.5|61.95|61.105|61.77|62.5|62.19|61.92|61.41|61.65|60.46|59.755|60.28|60.96|59.89|59.35|60.01|60.02|60.22|60.485|60.29|58.92|58.07|57.6|57.58|54.72|55.81|56.71|57.22||58.78|58.48|58.72|58.9793|59.33|57.039|55.34|55.105|55.7|56.06|55.95|56.06|54.32|53.375|53.18|53.89|54.09|54.45|54.55|54.289|55.68|60.57|60.88|54.34|53.79|52.63|53.37|53.52|53.98|54|53.58|56.36|55.93|55.77|54.39|53.25|51.725|49.27|48.835|51.19|51.315||52.36|50.92|51.15|49.97|50.08|50.48|50.21|50.77|50.28|50.5||50.53|51.48|51.28|52.73|52.89|51.36|51.31|52.9|51.735|50.03|50.38|50.12|50.29|52.71|54.26|56.35||60.63|63.42|63.16|62.275|63.63|63.39|63.05|63.18|62.7|61.9|60.71|59.18|59.32|59.65|59.01|59.56|58.24|60.5|62.425|62.84|61.1|60.28|59.74|59.39|59.45|61.51|61.79|62.24|59.51|61.03|62.605|63.01|63.16|64.375|62.61|64.34|65.91|65.31|64.83|66.25||66.45|66.785|67.28|69.19|70.86|71.715|69.2285|68.055|67.98|67.825|68.73|68.9|68.72|67.9|67.43|66.9|65.43|66.19|68.38|70.29|71.055|72|72.46|71.585|72.59|71.91|70.71|72.69||74.37|73.87|72.83|71.87|74.66|70.72|71.93|69.35|71.48|71.49|71.75|71.76|70.67|69.96|69.64|69.2946|69.845|70.49|69.76|67.9|66.27|65.74|65.6|65.65||65.75|65.63|66.65|66.15|65.7|64.64|64.26|65.305|66.8||68.17|68.28|67.59|67.61||67.91|67.36|68.17|69.66|68.75|69.42
00812|15579|/equities/biomarin-pharmaceuticals|R1000VALUE||66.17||65.52|65.09|65.69|64.46|63.76|62.7|62.03|63.52|66.05|67|67|66.69|67.95|67.44|67.3|67.64|66.23|66.59|66.81|66.92|69.67|70.56|70.71|70.98|70.98|70.37|70.735|70.81|70.13|70.28|70.9028|70.52|70.77|70.58|69.88|69.95|69|69.265|69.58|69.81|69.85|70.74|71.235|71|70.33|69.54|69.65|70.92|71.82|72.07|71.58|71.64|78|85|85|84.94|85.64|84.84|86.04|90.01|92.05|92.81||92.345|93.04|91.31|90.62|90.54|90.79|92.73|94.64|94.85|92.79|89.72|90.76|91|91.02|89.98|89.03|88.05|87.88|88|83.41|84.465|85.53|85.485|84.9088|84.96|86.45|86.8|85.01|85.85|85.78|84.2|86.24|85.96|85.92|85.695|85.75|84.59|83.24|83.56|83.57|81.98||82.82|82.435|84.08|83.99|84.85|85.505|86.1|85.45|85.73|85.28||86.125|85.58|84.75|84.8899|85.3|84.15|85.51|81.47|81.145|79.81|79.63|77.75|75.335|75.285|75.33|75.775||75.96|76.17|78.195|77.61|77.58|78.03|80.66|80.96|80.74|81.57|81.95|82.41|83.19|83.02|83.585|84.8|85.035|83.98|81.79|83.85|83.09|86.78|93.015|92.215|89.8075|90.18|91.21|91.525|91.78|93.36|93.26|91.59|90.41|89.19|88.11|87.228|88.13|87.72|86.94|87.305||88.655|88.74|87.86|86.99|85.29|85.245|85.19|85.6|84.665|84.75|84.9388|85.7125|86.69|86.82|86.5545|87.87|87.6|87.42|87.92|88.275|89|90.28|92.16|91.23|94.15|90.5|89.2|90.255||89.49|88.725|86.81|87.39|89.16|88.64|90.175|91.06|90.05|88.33|88.43|88.87|90.01|91.59|91.78|91.65|92.94|93.86|94.51|94.22|92.93|93.81|93.88|94.075||96.595|96.645|96.95|98.23|99.25|97.08|98.44|98.99|98.28||97.43|98.54|98.02|96.9011||97.71|96.27|96.39|97.125|97.778|98.36
00813|29737|/equities/westar-energy|R1000VALUE||65.0099||65.47|64.885|64.94|64.95|64.69|64.42|64|64.135|63.825|63.455|63.9|64.07|63.7411|62.56|62.035|61.6|61.1|59.805|60.9|60.81|60.235|60.59|61.3|61.87|62.1|61.97|61.63|61.29|61.54|61.26|61.25|60.86|59.9111|59.47|59.95|60.08|60.15|60.1036|60.48|61.3736|61.82|62.11|62.255|62.21|61.99|62.06|62.575|62.05|61.83|61.4|62.08|62.06|62.24|61.13|60.43|60.33|60.74|60.6|60.64|60.81|60.75|59.98||59.19|58.83|59.04|59.3286|60|58.78|58.68|58.52|58.53|59.085|58.81|59.09|59.38|58.95|58.68|59.8|59.3228|59.56|59.47|61.05|61.14|59.95|58.05|57.78|57.335|56.875|57.17|56.26|55.55|55.72|55.38|56.04|55.8|54.94|54.7|55.51|54.78|53.71|53.56|53.03|53.02||53.27|53.31|53.5|53.48|53.34|52.9|53.27|53.615|53.285|53.43||53.15|53.23|53.1|53.32|53.86|53.34|53.17|53.33|54.06|54.43|54.97|54.93|54.69|53.33|52.84|53.76||53.74|54.7|55.47|55.655|55.23|55.63|55.93|56.16|56.34|56.06|56.22|55.86|54.695|54.68|54.3|54.19|53.57|53.36|52.81|52.78|52.57|52.59|52.71|52.73|52.37|51.97|51.08|50.67|50.36|51.41|51.75|52.03|52.17|53.17|52.91|52.48|53.215|52.93|53.415|53.38||53.595|53.07|51.76|51.855|52.2799|52.19|52.36|52.43|51.95|51.72|51.62|52.35|51.43|52.14|51.97|51.44|51.185|51.155|50.05|49.555|50.36|50.235|50.23|50.44|50.82|50.565|50.73|50.61||50.415|50.2|49.495|49.83|49.78|49.27|49.12|49.9|49.8|50.28|51.235|51.865|51.54|50.905|50.845|50.42|50.15|50.59|50.155|50.99|51.095|51.65|52.91|53.67||54.02|54.11|54.41|54.47|53.95|54.2406|54.06|54.05|53.645||52.24|52.31|51.95|52.04||52.15|51.61|52.0799|52.025|52.23|53.1
00814|1096067|/equities/elanco-animal-health|R1000VALUE||13.41||13.48|13.36|13.65|13.46|13.575|13.465|13.45|13.9|14.065|14.24|14.315|14.71|14.44|14.4|14.75|13.1|12.77|12.83|12.75|12.79|12.78|12.615|12.63|12.47|12.66|12.69|12.68|13.16|13.19|13.21|13.96|14.46|14.5|14.66|14.755|14.6|14.98|14.85|14.785|14.62|14.81|14.726|15.14|14.6807|13.8|14.06|14.5|14.455|14.895|15.78|14.95|14.74|14.65|14.62|14.565|14.51|14.95|15.19|15.57|15.475|15.21|15.53||15.7|15.61|15.5|15.485|14.735|14.81|14.98|14.87|14.94|14.85|14.625|14.875|14.31|14.25|13.21|13.3|13.29|12.805|12.555|12.075|12.79|13.26|13.32|13.02|13.07|13.14|13.15|13.235|13.2788|12.885|12.92|13.44|13.46|13.535|13.81|13.82|13.84|13.67|14.22|14.3|14.28||14.44|14.25|14.76|15.12|16.15|18.09|18.23|18.55|18.3|18.3||18.4|18.24|18.12|18.14|18.8|18.52|18.3|18.23|18.5|18.645|18.27|17.88|17.84|17.82|17.575|17.18||16.85|16.9137|17.3|17.14|17.16|17.42|17.165|17.4|17.268|17.21|17.34|17.43|17.23|13.675|13.647|13.77|13.535|13.46|13.545|13.835|13.36|13.22|13.82|13.73|13.19|13.49|13.735|13.805|13.9|14.535|14.74|14.95|15.05|15.56|15.655|15.67|15.795|15.8|15.85|16.405||16.41|16.17|16.06|16.2|16.43|16.51|16.18|15.825|16.04|15.86|15.88|16.32|16.13|16.73|16.51|16.3|16.25|16.39|16.26|16.15|16.21|16.365|16.645|16.88|16.445|16.375|16.19|16.33||16.55|16.555|16.115|15.92|16.34|16.005|15.945|16.075|16.07|15.93|14.835|14.92|15.33|15.19|15.25|15.275|15|15.04|14.82|14.9|15.06|15|15.07|15.36||15.865|15.53|15.5|15.74|15.85|15.938|14.73|14.42|14.86||15.1|14.97|14.945|14.9||14.805|14.575|14.48|14.38|13.89|14.28
00815|41250|/equities/w-p-carey-inc|R1000VALUE||57.99||58.3|57.25|58.03|57.5465|57.02|56.98|56.84|56.28|56.03|55.64|56.0899|55.9299|57.1|56.91|55.785|56.16|55.93|55.91|56.61|56.59|58.02|57.44|58.05|58.8924|59.4|59.35|59.33|60.2|60.04|60.03|60.15|60.315|60.39|59.98|60|59.96|60.12|60.355|60.882|61.13|61.29|62.42|62.34|63.43|63.205|63.617|63.89|63.44|63.26|63.96|64.26|64.21|64.115|63.35|62.39|62.56|62.46|61.69|61.67|61.65|61.05|60.89||60.15|59.76|60.25|60.03|60.5734|60.12|59.15|58.93|58.72|58.51|57.28|57.3|57.16|57.18|56.08|56.721|57.27|57.6|57.72|57.27|58.47|59.24|60.5|61.1263|61.06|60.79|59.96|59.43|59.3|59.47|59.79|61.235|60.11|58.63|58.95|59.02|58.79|55.27|55.49|55.45|55.27||55.37|55.105|55.08|55.4599|55.67|55.3|55.9|56.26|56.33|55.72||56.0464|56.2|56.4999|56.055|56.93|56.07|56.31|57.29|57.92|57.55|57.55|57.0322|56.41|56.37|55.675|57.35||57.81|59.06|59.92|60.52|60.325|60.2|59.79|60.04|59.4506|58.84|58.46|57.93|57.525|58.35|57.71|57.32|56.335|55.64|55.74|56.1465|56.575|56.56|56.65|56.93|56.5|56.22|54.71|54.05|53.92|55.61|55.84|56.27|56.665|57.77|56.06|55.39|55.89|55.35|55.89|56.37||56.61|55.98|55.97|56.5|56.83|56.9|56.55|56.1|56.19|56.27|56.57|57.7|58.27|58.4|58.26|58.121|57.74|57.68|57.45|56.43|56.81|55.77|55.5681|55.95|56.79|57|57.44|57.63||57.65|57.41|56.61|55.995|57.68|60.8199|61.57|61.23|60.9|60.81|63.14|62.77|62.97|63.15|63.461|64|64.81|65.76|65.25|66.42|65.88|66.21|66.99|67.17||67.4|66.66|67.29|67.235|67.08|65.35|65.38|65.37|66.11||65.47|65.725|65.9|65.78||66|65.15|65.34|64.815|64.82|65.59
00816|39241|/equities/fidelity-national-financial|R1000VALUE||63.81||64.69|63.78|64.83|61.99|61.04|60.93|61.2899|61.06|61.4822|61.35|61.83|61.22|61.5|61.04|59.745|61.97|59.54|59.59|60.5|61.13|61.36|60.27|60.89|61.09|60.62|60.79|60.83|62.02|62.96|62.9689|62.86|62.65|61.07|60.655|60.0999|60.45|60.61|60.71|61.115|61.025|61.52|62.05|62.11|61.5257|60.96|61|61.0254|61.3|62|61.68|61.705|60.96|61.065|60.54|59.42|58.7344|59.1899|59.21|59.77|59.555|60.19|59.21||59.425|59.35|59.14|58.955|59.39|59.1139|57.53|57.66|57.17|57.43|57.16|56.88|56.12|55.73|55.24|55|55|55.15|54.23|54.25|54.97|56.95|56.39|55.43|55.14|54.79|54.44|54.8528|54.77|53.84|53.47|55.04|55.37|54.54|53.225|52.365|51.48|49.065|48.825|49.06|48.865||49.58|49.4|49.88|50.17|49.17|48.57|49.69|50.01|49.79|49.58||49.42|48.93|48.51|49.18|50.25|48.83|49.21|49.685|50.2|51.32|51.36|50.7559|50.64|50.665|49.95|50.89||50.84|51.16|52.86|52.95|52.83|52.48|52.27|52.55|52.29|51.82|52.735|52.87|52.45|53.14|52.25|52.19|51.03|50.87|50.34|51.31|50.69|50.24|50.8|50.85|49.67|48.86|47.67|47.535|47.97|49.175|49.02|49.26|51.09|53.46|53.09|52.71|53.9637|52.92|52.69|53.09||53.35|51.98|51.7|52.15|52.64|52.59|51.17|49.56|49.48|50.04|50.87|51.39|51.2|51.14|51.31|52.76|52.11|51.88|52.05|50.99|50.69|50.04|50.11|49.98|50.5253|52.105|52.94|52.52||52.685|52.93|52.08|51.48|52.27|51.24|51.05|50.66|50.2|50.355|51.09|50.68|50.95|51|50.72|50.215|49.915|49.755|49.87|49.95|48.97|48.52|48.82|49.3999||49.97|49.67|49.61|49.1602|49.335|49.09|48.87|49.14|50.77||51.455|51.48|51.1|50.66||50.26|49.77|50.295|49.61|48.53|48.99
00817|15572|/equities/builders-firstsou|R1000VALUE||188.54||189.7399|187.21|194.36|179.37|177.59|179.1605|178.81|178.81|180.805|183|183.29|183.38|183.71|180.57|179.88|177.92|185.16|176.9439|175.16|173.8899|175.73|175.27|186.655|184.47|182.35|183.72|184.01|194.7904|196.47|198.75|201.53|200.2567|198.04|196.12|195.18|197.3|195.29|192.78|199|196.12|197|196.7|195.26|197.26|194.81|194.68|197.13|201.79|201.64|203.14|200.845|194.6|190.3793|184.5|176.03|171.14|171.25|170.72|174.35|170.74|170.04|175.8999||175.135|175.27|174.01|175.12|185.2|183.02|169.665|168.33|165.63|164.7499|165.57|167.1199|164.4001|161.51|158.1|156.58|156.0811|164.77|161.36|153.355|152.59|170.88|174.89|171.34|169.75|169.95|163.48|165.15|164.8395|161.49|160.95|167.23|162.59|165.755|158.61|155.48|147.75|137.13|135.52|134.565|133.82||136.81|135.94|139.94|139.75|137.9|137.38|141.5|145.3087|145|148.565||150.9|150.83|150.05|152.07|157.43|146|147.51|146.44|148.495|151.34|151.2739|161.8|161.46|160.71|160.4992|172.39||171.17|168.835|168.92|168.68|170.24|168.94|171.02|176.65|170.23|170.106|170.54|170.75|164.74|181.34|201.34|200.81|188.9|191.4549|187.755|190.85|189.4|185.79|193.49|187.91|180.38|183.955|186.75|184.42|183.155|191.2|189.66|189.62|192.95|201.605|206.02|204.61|210|204.625|201.54|209.215||211.12|209.91|211.85|212.24|211.9|214.7|207.38|199.92|198.43|197.1699|203|201.97|200.04|198.75|208.16|204.89|203.1|203.605|204.985|201|196.355|194.68|194.885|192.09|192.09|194.69|185.61|183.53||186.41|189.4|187.47|184.39|188.55|186.58|185.4|184.12|179.17|179.4|182.54|179.07|177.9|179.17|176.96|171.68|169.94|170.73|176.28|178.66|172.55|168.56|165.16|166.44||169|167.57|168.04|165.625|164.31|161.09|160.575|161.97|167.09||169.63|171.03|170.97|168.89||167.86|165.54|166.84|165.76|166.08|169.01
00818|20580|/equities/jones-lang-lasalle-inc|R1000VALUE||283.825||285.945|284.165|286.2|263.38|260.27|257.37|262.065|262.39|263.5|266.395|269.84|274.6|275.21|272.83|266.83|288.5|280.63|268.93|273.3|276.02|280.48|272.16|275|277.34|279.65|262.62|265.96|270.38|267.44|269.29|270.865|272.58|267.625|265.22|258.18|264.4|263.6|261.733|266.37|267.06|269.48|269.65|270.18|273.82|273.17|271.91|270.62|265.565|262.92|265.63|263.36|258.84|258.27|255.55|256.77|254.13|254.62|252.13|250.275|252.4|252.52|255||255.27|257.4974|253.695|253.7|261.83|259.91|249.05|247.795|248|248.76|247.18|247.06|245.4|244.745|238.08|241.01|240.81|237.76|239.87|238.88|242.2588|254.67|254.34|253.2747|254.59|252.09|249.42|237.149|238.63|235|233.44|237.83|233.96|237.22|231.48|226.6|218.56|208.045|209.45|205.82|206||209.24|203.83|205.15|207.29|204.69|202.29|205.52|208.94|212.3|213.33||212.97|208|204.75|204.95|207.39|196.9|199.645|199.145|200|201.295|199|205.3141|202.48|199.05|197.01|201.48||199.11|199.555|200.67|201.61|204.81|207.845|209.79|208.03|198.59|198.9|196.14|194.64|191.34|193.86|200.73|189.3|184.405|184.23|184.05|185.3299|184.1|181.33|182.54|183.18|179.72|176.03|175.9|175.71|175.05|181.98|182.38|184.48|190.54|195.71|200.14|199.12|200.11|195.14|189.39|194.91||196.61|194.54|193.445|191.98|195.33|195.38|190.32|185.49|185.27|184.76|184.96|187.41|187.25|187.87|191.85|188.33|191.48|192.58|193.64|193.2|190.54|186.21|193.82|185.79|184.825|186.5|183.245|186.85||192.08|193.52|176.95|173.91|181.62|179.47|180|172.27|174.205|173.27|177.53|180.47|180.53|177.67|177.99|177.74|176.36|177.59|179.32|177.96|174.17|172.11|170.6|171.54||176.24|177.79|179.8|180.03|181.94|181.51|182.39|184.08|189||189.905|191.21|190.51|187.14||185.9|184.67|186.28|186.25|186.44|186.645
00819|19696|/equities/leidos-holdings|R1000VALUE||165.46||166.7343|166.84|166.355|166.3826|167.72|162.265|163.27|161.9999|168.73|194.935|202.51|202.8999|201.985|199.11|195.8499|198.99|190.25|186.565|184.98|186.215|188.36|186.88|170.5374|171.35|169.94|168.4306|169.95|170.15|169.72|169.52|168.62|170.08|169.17|167.51|167.55|167.885|168.02|167.64|166.48|165.81|166.01|165.4851|163.27|160|158.86|159.71|160.02|160.325|157.1|156.3689|154.97|155.565|156.7156|156.9096|154.19|153.46|154.2786|154.58|156.54|156.39|156.57|159.1||158.82|158.9|157.2699|156.15|156.2|154.99|153.98|151.45|150.49|150.18|148.71|148.65|147.4|145.62|145.8|144.99|145.39|145.68|145.78|143.48|145.54|145.6439|149|153.65|153.62|152.29|153.77|154.52|155.45|153.07|152.8|151.4799|152.74|152.61|151.14|151.42|149.3|148.89|146.5|146.76|147.17||146.74|146.62|147.49|148.66|147.455|147.95|149.2499|149.49|146.63|146.57||144.66|144.12|143.73|144.815|145.38|144.34|145.055|145.77|145.94|145.98|145.31|146.81|147.1|146.355|147.31|150.58||151.32|151.16|151.11|150.35|149.49|148.73|148.725|148.1568|146.925|147.78|147.8|147|145.5|144.1651|143.29|143.07|143.35|142.9|140.91|132.34|130.945|130.14|130.355|128.78|127.06|125.45|125.21|125.08|125.82|127.35|127.08|127.86|127.14|129.7|130.26|129.395|130.105|129.99|130.42|130.92||131.5|130.73|129.56|129.77|129.68|129.97|129.0158|127.92|127.88|128.01|127.8|128.52|127.48|128.15|129.95|130.39|129.8701|130.1|129.74|129.0638|128.07|127.1|126.705|126.88|126.6569|125.35|124.8865|124.96||124.93|123.17|122.49|122.5|115.4|114.23|113.72|113.41|112.91|111.16|111.445|110.885|111.94|111.805|111.899|113.5|110.92|111.365|111.5373|111.52|110.19|109.8|109.28|110||110.32|109.735|110.62|110.63|110.22|109.51|108.82|107.82|108.54||108.42|108.04|108.54|108.24||108.06|106.86|107.71|108.09|108.649|108.575
00820|1075224|/equities/axa-equitable-holdings-inc|R1000VALUE||48.76||48.89|48.73|49.215|47.805|47.2|46.85|46.805|47.41|48.1|48.19|48.86|49.38|49.49|48.6|50.195|50.51|44.86|45.27|45.825|46.26|46.48|46.055|45.92|45.99|45.83|46.3|46.175|46.09|46.145|45.62|44.74|44.76|44.18|44.43|43.36|43.18|43.09|43.11|42.93|41.755|42.22|41.895|42.15|42.58|42.69|42.57|42.62|42.5|42.47|42.62|41.9|41.545|41.04|40.3|39.48|39.12|40.135|40.105|41.08|41.36|41.66|42.35||42.785|42.4898|42.28|42.23|42.49|41.79|40.72|40.56|40.805|41.08|40.78|40.24|39.285|38.8|38.8|38.61|38.29|38.87|38.34|37.69|41.61|43.78|44.5|43.48|43.35|43.24|42.7|42.71|42.52|42.26|42.14|43.095|43.1|43.53|43.35|42.55|42.07|41.65|41.17|40.65|41.03||41.54|41.515|41.33|41.23|40.61|41.05|41.71|41.95|41.295|41.07||40.1782|40.085|39.99|41.28|41.459|40.65|40.68|40.44|40.5199|40.64|41.16|41.4499|41.64|41.51|40.86|41.06||41.265|40.94|41.19|40.79|40.849|40.76|40.71|40.65|40.74|40.39|39.9|39.945|39.605|39.815|39.51|38.73|39.11|39.08|37.41|37.52|37.3|38.1|38.135|37.5|37.34|36.695|36.275|36.135|35.95|37.25|37.04|37.16|37.855|38.13|38|38.015|38.44|37.88|37.48|38.055||38.32|38.01|37.5301|37.63|37|37.18|36.54|36.02|35.875|35.565|35.49|35.46|34.695|34.025|33.905|33.95|33.918|33.92|33.98|34.24|34.6|34.8287|34.69|34.955|35.34|34.71|34.34|34.44||34.595|34.82|33.875|33.68|34.53|33.77|33.84|34.7024|32.94|32.77|33|32.81|33.455|33.32|33.405|33.43|33.56|33.38|33.5|33.425|33.12|32.565|32.4|32.435||33.05|32.82|32.82|32.93|33.23|33.21|33.01|32.75|33.255||33.76|33.745|33.64|33.655||33.72|33.82|34.159|34.09|34.115|34.555
00821|39190|/equities/bunge|R1000VALUE||89.93||90.54|90.03|89.37|88.1|89.37|89.89|91.44|91.92|92.16|88.39|87.96|88.76|89.13|87.51|87.325|86.48|85.145|84.72|84.77|86.68|90.03|89.775|90.4673|91.43|90.28|90.29|89.7298|90.44|91.87|95.765|95.94|96.73|96.74|97.266|96.98|98.32|98.58|99.39|98.24|96.81|98.765|98.29|97.79|98.33|96.3|97.225|98.875|98.9|100.155|100.48|99.05|98.46|99.05|98.05|96.62|96.32|99.24|99.45|99.975|101.51|101.13|100.94||101.4356|101.81|100.99|101.29|100.68|99.015|96.8|96.54|96.56|96.82|96.6|97.16|97.34|96.94|97.96|97.55|98.63|97.68|97.41|98.235|102.575|107.2|107.44|114.82|114.43|114.92|113.98|112.52|112.92|113.15|112.69|112.86|113.22|111.56|111.66|112.14|112.38|111.43|111.97|111.57|109.83||111.58|110.84|108.24|108.45|108.11|108.5|108.09|108.32|105.9|104.98||103.22|103.74|103.13|105|106.69|106.045|106.11|105.4|105.88|107.19|108.04|108.58|107.9|106.8825|106.72|106.55||104.19|104.49|103.68|104.33|103.4457|104.01|105.06|103.9972|107.98|108.03|106.13|106.31|105.92|104.82|102.31|101.895|102.095|102.925|103.29|103.56|103.935|106.83|107.2926|110.01|110.16|110.27|106.65|105.6|104.31|105.59|106.25|107.78|107.76|107.71|107.56|107.1|106.51|104.03|104.12|103.41||103.67|102.63|100.23|100.64|100.55|100.36|97.82|97.8|97.03|95.99|94.64|95.84|94.53|94.49|93.74|93.28|92.92|92.5|92.98|94.5|94.5|93.91|94.13|93.84|94.83|94.56|93.18|92.15||91.79|90.69|89.74|90.905|91.0096|88.665|88.28|91.29|90.77|90.44|90.97|90.5|90.01|90.52|89.22|89.375|90.22|90.9|90.71|92.19|94.25|94.8099|95.525|94.99||96.41|95.7792|95.98|98.94|99.2|99.86|100.75|101.66|102.14||101.56|102.71|102.32|103.15||102.75|101.9393|104.5|105.56|105.18|105.78
00822|20330|/equities/medical-properties-trust-inc|R1000VALUE||4.41||4.36|4.48|4.61|4.38|4.36|4.31|4.365|4.285|4.38|4.4201|4.465|4.5|4.95|4.9893|4.65|4.68|4.615|4.65|4.68|4.765|4.78|4.69|4.69|5.03|4.9687|4.74|4.77|4.965|5.03|4.74|4.81|4.7575|4.72|4.965|5.16|5.5|5.6|5.745|5.76|5.69|5.73|5.905|5.9999|6.02|6.0132|6.11|6.18|5.89|6.005|6.02|6.13|6.55|6.465|6.43|5.745|4.8555|4.96|5.09|5.03|5.06|4.81|4.63||4.54|4.45|4.42|4.51|4.53|4.645|4.7|4.81|4.78|4.9|4.99|5.01|4.775|4.72|4.61|4.805|4.82|4.89|4.86|4.69|4.725|4.84|5.01|5.1|5.21|5.36|5.38|5.35|4.97|4.9|4.855|4.91|4.95|4.835|4.76|4.61|4.615|4.43|4.29|4.345|4.19||4.09|4.07|4.33|4.655|4.69|4.69|4.805|4.895|4.85|4.83||4.92|4.85|4.9|5|5.255|5.01|5.23|5.4691|5.625|5.65|5.5597|5.61|5.365|5.08|5.06|5.2||5.175|5.46|5.025|5.28|5.28|5.21|5.36|5.95|6.54|6.3|4.85|4.75|4.47|4.5|4.78|5.17|4.9|4.845|4.825|4.79|4.72|4.59|4.6877|4.77|4.55|4.835|5.01|4.86|4.795|5.31|4.14|4.15|4.135|4.29|4.145|4.18|4.4397|4.3|4.47|4.715||4.83|4.79|4.08|4.21|4.33|4.395|4.43|4.46|4.38|4.44|4.44|4.505|4.32|4.3212|4.5684|4.69|4.69|4.5|4.49|4.56|4.36|4.24|4.245|3.98|3.87|3.81|3.94|3.685||3.9|3.96|3.75|3.55|3.7|3.42|3.3799|3.3|3.28|3.266|3.335|3.28|3.24|3.22|3.28|3.42|3.42|3.44|3.38|3.28|3.095|3.14|3.27|3.41||3.65|3.69|3.6497|3.67|3.645|4|5.12|5.04|5.16||5.06|5.08|5|4.97||5.05|5.0188|5.12|5.08|5.14|5.535
00823|24321|/equities/targa-resources-inc|R1000VALUE||205.47||204.54|203.49|209.0122|209.87|208.15|205.2029|203.67|199.755|196.21|192.455|194.8|197.1399|196.6|192.63|188.22|189.62|178.59|169.29|168.57|168.28|167.62|165.01|164.92|169.9199|169.59|167.43|165.65|164.9|163.375|165.38|163.29|164.51|167.79|166.07|163.47|163.71|158.84|159.72|158.12|156.1791|153.4|151.2|148.16|147.43|154.535|156.91|157.68|155.78|154.4|154.8733|154.24|152.2|151.055|148.28|148.22|145.255|145.2|148.23|150.915|150.02|152.42|150.48||147.02|146.68|145.8298|147.08|146.21|144.21|144|143.2899|144.81|144.835|142.96|142.91|140.25|137.075|138.47|137.145|137.13|137.49|133.74|128.3|134.875|139.35|136.48|134.74|133.095|133.07|133.06|136.375|137.75|138.28|136.875|136.535|136.725|135.15|136.295|135.47|133.75|133.36|133.63|133.2499|133.35||133.78|132.078|131.32|130.53|128.89|130.23|129.88|129.04|129.68|126.57||123.79|121.92|120.245|121.78|122.24|121.15|120.48|118.65|118.46|118.23|116.965|118.63|118.27|116.67|115.83|116.17||114.745|116.2599|117.54|119.68|118.12|117.945|117.165|115.97|114.49|113.95|114|113.715|113.11|113.52|113.9|113.33|114.59|114.44|117.1|117.34|117.4|117.87|116.99|116.32|114.83|113.94|112.88|114.4|115.06|116.72|117.61|115.48|115.68|116.45|116.92|116.12|116.7|116.13|113.33|112.51||112.2825|111.98|111.68|112.5|111.755|111.13|109.4503|109.38|107.44|106.86|106.87|107.28|105.71|104.62|105.18|105.03|105.58|103.25|101.09|99.6|98.41|97.76|97.99|97.84|98.15|99.04|97.94|96.93||96.97|93.49|89.6|88.975|88.52|88.63|88|87.07|86.32|85.95|86.48|86.59|87.32|87.17|86.75|86.84|86.01|84.6797|84.395|83.935|82.77|83.01|82.87|83.48||84.925|84.36|83.97|84.29|84.47|86.83|89.16|87.95|87.95||86.95|87.46|88.03|87.865||87.82|87.16|87.18|86.8|87.56|85.765
00824|20844|/equities/atmos-energy-corp|R1000VALUE||151.76||152.645|150.73|151.17|151.24|150.38|147.3636|146.86|147.78|146.09|146.83|147.735|148.39|146.92|145.27|144.51|139.94|137.98|138.9399|139.265|140.75|141.55|141.13|141.995|143.2|143.79|143.32|142.195|143.76|143.88|144.32|144.175|142.85|140.57|139.65|139.07|139.12|139.18|139.61|140.04|139.33|139.32|139.625|138.93|138.42|137.97|137.47|138.48|137.49|137.42|136.87|138.59|138.78|138.56|136.97|135.07|136.1|136.33|134.02|132.315|133.46|133.27|133.01||131.07|129.465|130.64|130.34|131|130.49|130.33|130.08|129.97|130|129.62|129.73|129.35|129.28|129.06|128.25|128.445|129.36|129.15|131.6|132.24|130.28|128.73|128.49|127.41|126.355|127.9|125.985|125.15|124.035|123.98|125.08|125.38|122.48|121.26|121.84|120.275|117.07|114.99|115.065|115.86||117.005|116.55|117.3|117.05|116.85|116.32|118.35|118.37|117.91|118.38||117.35|117.05|116.3|116.58|117.75|115.795|115.59|115.56|115.51|115.615|116.4|116.58|116.11|112.62|112.075|113.67||114.17|116.56|118.39|118.9499|118.95|118.77|119.45|118.59|117.75|118.27|119.78|121.48|120.79|120.52|119.79|119.88|119.58|119.9|118.66|118.64|118.48|118.75|118.7|118.85|118.46|117.26|115.08|114.945|112.84|115.21|115.49|115.91|115.24|117.2589|116.96|116.41|117.96|117.8662|119.1|119.36||119.05|118.3|116.2|116.975|117.9|117.18|116.53|116.68|116.435|115.915|116.8|117.24|117.16|117.14|116.6344|116.62|115.645|115.43|115.02|113.23|113.555|113.27|112.62|112.53|114.03|114.61|114.99|115.66||114.51|114.59|113.2935|113.75|114.3|113.505|113.04|113.26|111.96|113.06|115.035|115.82|115.9|114.96|114.5|114.49|114.03|113.465|113.2825|113.87|113.5|112.51|114.47|115.8799||116.63|117.76|118.78|118.81|118.92|118.44|118.75|118.6854|117.33||116.23|116.74|116.12|116.28||115.67|114.66|115.49|115.18|115.47|115.03
00825|13569|/equities/first-solar-inc|R1000VALUE||199.83||195.8|193|193.92|188.72|188.23|190.8|195.934|195.7499|203.99|197.47|185.35|191.9999|197.5513|194.932|199.42|198|216|221.2|206.015|202.3388|201.31|206.8|205.92|200.95|196.24|200.2|204.61|200.03|204.84|207.53|207.56|208.12|213.69|214.5|221|228.99|231.6|231.15|240.6|237.72|238.99|252.9|255.63|262.72|257.87|245.53|250.47|249.775|241.625|251.49|251.6699|241.4951|235.315|243.81|239.99|241.66|208.54|210.2|217.48|217.22|217.98|229.49||228.41|234.28|238.11|235.54|244.21|231.28|224|224.42|230.89|231.975|229.97|233.09|232.7675|232.21|220.52|213.7|215.27|219.6654|215.88|212.16|223.31|227.99|227.5|224.46|229.16|230.79|224.11|232.87|226.8|226.26|218.35|217.8|217.94|223.73|220.36|238.79|240.96|231.27|229.78|231.99|233.58||231.72|227.54|226.18|248.73|251.6399|256.43|261|268.12|266.5599|262.87||263.6999|274.0797|290.9|304.5207|306.7699|294.58|283.96|279.9499|278.5|285.52|278.1|283.5|281|278.47|286.6|283.6349||278.8|251.98|253.99|212.37|199.15|199.01|196.1|196|196.41|194.285|199.1|193.85|193.84|197.67|198.0495|193.51|181.4|183.69|180.22|182.43|180.72|177|183.78|183.23|178.7|179.7|179.07|183.65|175.6599|181.9999|187.88|188.32|185.855|186.93|181.9697|176.285|177.34|167.065|171.49|172.24||173.02|167.7|157.55|156.07|153.82|156.3599|151.96|149.53|151.3999|149.55|157.75|160.22|162.36|168.71|165.35|161.885|163.57|164.2|161.2|161.49|157.23|158.12|147.56|146|144.925|150.36|150.65|155.95||159.44|163.43|158.59|155.41|159.28|153.015|146.13|150.27|142.44|140.7665|144.02|154.305|154.915|150.75|149.33|150.65|151.28|154.1327|157.67|159.226|147.77|148.94|147.4574|159.56||162.92|163.64|166.76|167.71|167.05|170.5|168.27|170.42|177.89||173.95|176.08|174.89|173.75||172.055|171.95|172.14|177.51|169.36|169.21
00826|23064|/equities/qiagen?cid=23064|R1000VALUE||43.67||44.05|43.64|43.53|42.9|42.48|42.42|41.0063|41.2|41.97|42.86|42.85|43.99|44.09|44.27|45.35|44.06|44.07|43.855|43.22|42.39|42.47|42.035|42.17|42|42.29|42.26|42.4|42.65|43|42.93|43.88|44.61|44.23|44.08|44.26|44.45|43.77|43.48|43.57|44.14|44.54|45.51|45.62|46.08|45.05|44.95|45.11|44.88|45.41|46.06|46.135|46.42|46.6|46.38|45.81|46.04|45.91|46|44.91|44.94|44.545|45.04||46.245|46.22|46.36|46.13|46.23|47.24|47.44|47.17|47.16|47.1|46.71|46.58|46.31|46.07|45.44|45.665|45.54|45.37|45.47|45.43|46.55|46.13|45.16|44.87|44.62|44.14|43|42.295|42.14|42.4|41.72|42.55|42.79|42.7|41.93|42.21|41.7|41.15|40.44|41.17|41.23||40.86|40.775|41.4|41.57|41.51|40.99|41.795|42.21|41.9|42.012||44.5|43.74|43.2|44|44.48|44.59|45.12|45|45.1|44.77|43.98|44.03|43.32|42.77|42.71|43.52||43.85|43.5|44.03|45.22|45.81|45.915|46.01|45.8|45.4|44.42|44.03|43.72|43.26|42.97|43.14|43.51|42.82|43.21|42.37|42.35|41.68|41.09|41.82|41.94|41.35|40.14|39.56|39.6|39.51|40.48|40.93|41.67|41.54|41.98|41.55|41.24|41.8|42.03|42.57|43.42||43.05|42.83|42.7|43.6|43.85|44.09|44.05|44.352|44.36|44.16|44.44|44.71|45.07|45.06|44.94|44.65|44.6|44.555|44.0392|43.55|43.49|43.35|43.53|43.75|43.96|43.68|42.89|42.895||43.41|42.96|42.92|43.35|44.22|44.49|44.155|44.27|45.38|43.02|43.61|44.2|44.11|44.37|44.085|44.6054|44.4753|44.8556|44.8556|45.4761|45.1959|44.7955|45.0607|45.8364||45.416|44.9256|45.0708|45.9114|45.331|44.16|43.8748|43.2643|43.8148||43.6346|43.7647|43.6746|43.6446||43.7047|43.2543|42.9741|43.0441|42.7239|43.1442
00827|20301|/equities/annaly-capital-management-inc|R1000VALUE||20.01||19.985|19.9|20.045|19.95|19.81|19.72|19.89|19.8|19.72|19.745|19.7299|19.74|19.96|20.03|19.48|19.34|19.29|19.13|19.28|19.43|19.375|19.2357|19.55|19.89|19.725|19.7299|19.855|20.29|20.37|20.21|20.195|20.07|19.8|19.87|19.82|19.8|19.68|19.63|19.735|19.7|19.7|20.05|20.1|20.7|20.51|20.505|20.65|20.85|21.03|21.11|20.99|20.92|20.865|20.5|20.38|20.268|20.38|20.32|20.27|20.21|20.15|20.1999||20.25|20.105|20.065|20.15|20.31|20.17|20.15|20.22|20.305|20.31|20.14|20.06|19.9|19.93|20.02|20.06|20.065|20.125|19.885|19.53|19.835|20.065|20.47|20.1568|20.145|19.93|20|20.335|20.37|20.28|20.23|20.635|20.82|20.765|20.59|20.51|19.94|19.4|19.06|19.11|19.015||19.09|19.005|19.05|19.21|20|20.05|20.17|20.21|20.04|20.07||20.17|20.2|20.23|20.17|20.09|19.65|19.755|19.84|20.05|20.05|19.92|19.92|19.71|19.44|19.23|19.61||19.485|19.9|20.135|20.2|20.39|20.385|20.42|20.53|20.18|20.13|19.98|19.86|19.77|19.8299|19.64|19.56|19.17|19.2506|19.09|19.23|19.08|18.865|18.6297|18.775|18.46|18.255|18.125|18.06|18.01|18.6|18.62|18.72|19.08|19.45|19.36|19.28|19.5732|19.355|19.545|19.68||19.72|19.44|20.18|20.17|20.13|20.12|19.94|19.67|19.605|19.605|19.91|20|19.91|19.89|19.955|19.7|19.57|19.32|19.38|19.32|19.11|18.9|18.96|19|18.98|18.875|18.77|18.71||18.89|19|18.63|18.615|19.19|18.99|18.93|18.97|19.07|19.03|19.385|19.6075|19.9|19.87|19.99|19.77|19.68|19.675|19.4|19.535|19.3|19.25|19.265|19.55||20.02|19.56|19.67|19.605|19.6|19.23|18.9|19.07|19.39||19.805|19.8992|20.6|20.5995||20.475|20.3|20.435|20.23|20.025|20.17
00828|940831|/equities/liberty-media-co|R1000VALUE||89.77||89|88.18|88.06|85.29|86.24|84.07|81.41|83.15|84.35|86.655|85.65|81.7|82.43|82.95|85.6|84.4|81.704|80.91|81.55|81.56|81.88|81.47|80.8|80.52|79.9825|80.48|80.53|80.25|80.61|79.94|80.27|80.33|79.475|79.32|77.86|76.83|75.32|77|77.17|77.6|77.71|77.81|78.72|78.86|78.09|77.4|77.59|78.18|79.29|80.06|78.61|78.66|78.29|76.47|76.05|75.98|76.01|76.37|76.92|77.65|78.04|77.98||78.16|78.43|77.44|77.78|78.06|78.11|78.85|78.7|79.88|78.97|77.66|78.41|77.56|76.86|75.44|74.355|75.895|79.01|77.33|76.01|77.75|80.85|82.22|82.23|82.08|82.11|80.54|80.44|80.49|79.14|79.63|79.17|79.75|79.72|78.2749|77.115|75.55|74.52|74.75|74.33|73.42||73.25|72.55|72.29|73.41|72.84|72.285|73.07|72.2713|72.315|72.74||72.74|72.96|72.515|72.06|72.55|73.31|73.09|72.95|73.44|74.645|76.05|76.33|75.32|74.6299|73.18|73||71.91|71.45|73.08|72.45|72.38|72.23|72.04|70.57|70.09|70.17|71.81|73|76.25|72.09|71.28|72.42|71.13|71.05|70.69|69.9375|69.69|69.19|69.6102|69.755|69|68.42|68|68.53|68.15|69.01|69.06|68.81|68.56|68.69|69.44|68.7|67.77|67.14|66.81|66.095||67.155|68.7|68.33|67.81|67.32|69.93|69.4|68.74|69.595|70.34|70.0375|70.88|71.595|72.42|72.085|71.41|72.86|72.945|73.9|73.7|73.085|73.44|69.2|69.655|68.86|68.7|67.845|69.47||69.47|68.565|67.235|67.325|68.25|66.88|66.37|66.41|66.18|66.5|67.92|67.73|68.115|68.2599|68.25|68.885|69.17|68.635|68.3699|63.51|63.61|63.65|64.01|63.57||64|62.14|62.3484|62.785|62.91|62.78|62.81|62.53|63.205||63.4|63.35|62.8797|64.14||65.22|65.335|66.42|66.0299|64.71|64.82
00829|958243|/equities/sunrun-inc|R1000VALUE||11.87||12.145|11.53|11.74|10.66|10.74|10.23|10.13|10.185|11.24|11.59|10.47|10.24|10.72|11.7359|12.28|14.4|16.94|16.34|15.345|14.6|14.615|14.25|15.6901|14.595|14.27|14.23|14.08|14.574|14.83|15.33|15.41|15.5|15.8495|16.1722|16.52|16.9|16.6|16.8|17.3528|17.23|17.3726|18.1199|18.63|19.45|19.2689|19.08|19.4374|19.14|19.43|21.29|21.77|20.455|19.83|19.61|19.29|19.18|17.46|18.3|19.42|19.91|19.86|20.27||20.625|20.745|20.94|20.9675|22.26|21.68|20.2|19.7897|20.33|20.58|19.71|19.62|19.38|19.3985|17.89|18.84|19.51|19.73|17.008|17.02|17.16|19.01|18.475|17.18|17.85|18.23|18.245|18.29|17.88|18.05|17.479|18.07|17.399|17.365|16.07|17.51|16.12|14.02|13.36|12.805|12.74||12.17|11.39|12.1|13.35|13.615|13.125|13.375|13.6968|13.23|12.76||12.92|13.56|13.99|14.78|16.53|14.805|14.25|13.905|14.99|15|14.5854|15.03|15.15|14.74|13.485|14.3||13.425|12.97|13.38|11.99|12.14|12.43|12.605|13.2|13.3|12.4|12.78|12.46|11.685|12.06|12.27|12.39|10.96|11.05|10.685|11.095|10.32|9.84|10.625|11.105|10.3324|10.315|10.84|11.13|10.58|11.64|12.645|12.635|12.29|13.065|12.3154|12.1|13.03|12.46|12.27|13.44||13.585|13.22|11.54|11.485|11.9|12.58|11.66|10.51|10.52|9.915|10.02|10.695|11.98|12.81|13.0373|12.58|12.42|12.32|12.2|12.5|12.66|12.395|11.96|12.23|12.645|15.042|15.84|16.17||16.84|17.9|16.9099|15.89|17.3|16.09|15.75|15.58|14.49|13.85|14.4599|15.9399|16.2499|14.92|15|15.03|14.45|15.2356|14.81|14.65|13.2675|13.84|14.085|15.025||16.5184|16.09|16.36|16.515|16.89|17.375|18.2|18.765|20.065||20.38|20.5872|20.68|20.16||19.98|19.5499|19.78|19.95|18.61|18.98
00830|20476|/equities/buckeye-technologies-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.23||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00831|16037|/equities/east-west-bancorp|R1000VALUE||111.2||111.97|111.21|113.95|110.31|108.5|105.82|104.48|104.42|105|105.23|107.68|107.19|107.1|103.24|106.355|107.33|98.06|97.13|99.05|99.5|101.31|99.55|99.29|97.63|97.395|98.95|90.61|92.5|93.07|93.3|92.43|92.68|89.49|88.44|85.47|85.6|84.41|83.54|83.42|81.305|80.87|82.34|83.465|82.11|81.7|81.5|83.2|83.1|83.155|83.65|83.82|82.35|80.98|79.8299|78.65|79.02|80.54|80.81|81.3175|82.33|83.16|84.34||84.22|83.95|83.59|82.39|85.26|85.62|81.955|80.92|81.59|81.9|81.89|81.13|78.8|78.28|80.02|78.67|79|79.42|78.2|77.81|80.945|88.6|89.75|88.38|88.275|88.51|88.16|87.75|83.76|82.14|81.3|82.5|82.31|81.11|78.66|76.69|76.14|72.81|72.285|71.2|72.64||74.115|73.93|73.89|73.395|71.955|71.97|73.28|73.56|71.67|71.34||71.305|70.77|69.815|71.69|73.21|70.72|71.18|72.47|72.48|72.075|72.51|74.82|74.4|73.98|72.525|74.24||74.56|75.245|76.04|76.73|77.79|78|78.16|78.97|78.09|78.19|77.53|77.66|77.51|78.11|77.85|77.06|76|77.04|76.54|76.6975|76.959|76.84|78.68|75.71|74.77|73.03|72.35|72.49|72.19|74.21|73.71|74.25|74.89|77.04|76.71|75.64|77.11|76.77|77.39|79.54||79.51|79.25|77.155|77.18|77.78|77.64|76.26|75.33|75.61|76.2|76.7687|77.525|76.99|77.5|78.635|78.3852|78.43|76.74|74.84|72.48|74.09|73.11|73.35|72.57|72.8325|72.278|71.14|72.49||73.365|73.83|71.63|70.36|71.99|69.445|69.61|69.76|70.17|70.14|70.4|72.7|75.34|76.49|76.1|76.1|76.645|76.875|74.4|73.03|70.88|69.84|69.91|71.16||73.065|72.74|72.89|72.73|73.18|73.98|71.665|71.76|73.25||72.745|72.92|72.8|72.777||72.41|72.09|72.79|72.78|72.25|72.67
00832|942360|/equities/amern-hms-4|R1000VALUE||38.78||38.84|38.61|38.19|37.84|37.79|37.76|37.76|37.93|37.68|37.935|38.25|37.76|38.15|37.39|36.95|36.68|35.46|35.4|35.49|36.34|37.62|38.43|38.65|38.8|39.35|39.375|38.34|38.03|38.41|38.18|38.27|38.265|37.965|37.98|38.02|37.45|38.03|38.29|38.45|38.33|38.16|38.68|38.39|38.9|39.35|39.88|39.865|40.29|39.96|40.03|40.55|41.07|41.41|41.24|40.74|40.14|39.95|39.4|39.715|40.21|39.96|39.92||39.905|39.275|39.335|39.1902|38.86|38.67|38.81|38.69|38.67|38.75|38.49|38.54|38.72|38.85|38.45|38.6|38.61|38.91|38.6|38.01|38.85|36.92|36.54|36.23|36.2|35.56|35.642|36.695|37|36.895|36.54|36.7|36.52|36.445|36.505|36.7|37.93|37.4|37.52|37.66|37.65||37.67|37.85|37.55|37.225|36.76|36.18|36.77|37.06|36.52|36.25||36.15|35.63|35.45|35.48|36.36|35.84|35.905|35.835|36.09|36.27|36.49|36.25|36.07|35.78|35.48|36.39||36.38|36.465|36.95|36.8965|36.95|36.84|36.77|36.72|36.23|36.25|36.71|36.435|36.505|36.585|36.13|37.49|36.52|36.45|36.235|36.85|36.61|35.79|35.75|35.8|35.51|35.395|35.205|34.98|35.02|35.79|36.07|36.35|36.16|36.87|36.58|36.07|36.37|36.15|36.2|36.87||36.95|36.4|36.03|36.46|36.96|36.6|36.315|36.135|36.34|36.435|36.535|37.085|36.915|37.02|36.98|36.755|36.9|37.305|37.3298|37.03|37.18|36.69|37.74|35.695|35.525|34.98|34.865|34.79||34.62|34.745|34.39|34.29|35.43|35.27|35.05|34.97|34.935|34.99|35.7|35.73|35.715|35.635|35.47|35.11|35.36|35.7725|36.31|36.26|36.035|35.43|35.43|35.59||36.21|36.105|36.265|35.99|36.14|35.885|36.14|36.5|36.7||36.205|36.31|36.155|36.15||36.235|35.87|36.37|36.35|36.15|36.45
00833|21027|/equities/hubbell-inc-b|R1000VALUE||464.9125||465.79|464.96|464.98|461.69|464.59|452.9|455.1|448.72|444.945|453.18|458.16|465.82|473.88|468.47|475.24|481.345|440.32|430.83|428|429.92|442.485|443.67|453.93|454.04|451.77|449.78|453.175|459.08|460.57|459.6|457.38|461.77|461.75|457|444.69|449.8|442.36|439.16|432.19|428.92|428.6|430.49|431.55|432.945|432.66|428.51|428.8|433.0325|427.53|424.55|418.44|413.89|409.58|408.82|400.535|394.228|381|380.37|380.86|373.5|379.2|396.955||401.055|402.67|391.49|389.7|391.435|386.68|382.3612|377.475|376.715|375.72|379.95|389.24|380.69|380.06|379.975|377.11|375.57|370.01|368.82|369.125|369.57|398.8|403.59|389.06|372.57|369.56|364.51|374.075|384.48|379.95|374.84|380.265|388.2|391.88|383.43|385.93|383.71|376.3|377.975|381|374.415||372.38|367.42|371.96|377.785|377.14|374.38|380.76|381.71|384.23|390.73||390.27|382.695|381.945|386.09|385.55|369.19|371.43|373.32|382|381.82|388.38|392.69|391.93|394.75|394.24|415.76||413.63|409.75|407.48|404.545|401.105|393.94|402.82|407.33|401.6|408.07|412.52|409.24|399.51|393.47|388.07|381.305|377.04|385.02|400|411.86|410.37|403.575|408|400.48|393.68|396.45|397.94|397.99|399.84|413.945|406.0899|409.35|411.51|420.92|420.025|423.57|429.61|426.72|416.24|418.4||417.21|415.79|416.56|419.645|418.83|416.06|408.08|398.11|403.94|402.77|404.15|400|397.32|390.415|396.92|393.37|388.86|385.365|392.98|385.345|382.58|372.585|371.06|371.5|368.5096|365.47|355.26|358.43||363.455|361.2068|359.98|354.995|364.76|363.36|359.04|358.115|355.06|356.38|356.06|344.4|343.63|347.28|333.02|335.435|336.2|333.46|336.54|336.83|332|326.397|328.57|327.83||329.05|327.96|329.46|329.3|323.43|320.09|320.49|324.125|328.2||329.33|329.74|330|329.63||329.11|326.19|325.57|328.12|327.12|328.42
00834|39220|/equities/wr-berkley-corp|R1000VALUE||65.38||65.49|64.46|63.46|62.54|62.26|61.135|60.5|61.04|60.84|60.3482|60.55|60.76|61.34|60.86|60.58|61.15|58.23|57.87|57.89|57.98|58.295|58.73|59|59.355|60.035|59.17|60.5|61.96|61.6|61.29|59.55|59.98|59.44|58.95|59.12|58.3|57.73|58.155|58.725|57.76|57.705|57.37|56.76|56.96|56.85|56.98|57.28|57.79|57.4987|57.7675|58.2305|58.8926|59.1216|58.1309|57.6082|58.2056|59.4402|59.5696|59.3108|60.4956|61.0133|60.5902||59.49|59.1315|58.8528|58.5441|58.6038|58.0861|57.7775|57.4588|57.3593|57.648|57.6679|57.8362|57.2199|57.1153|57.3195|56.9312|56.7022|56.2939|55.4277|55.5572|55.0693|55.4377|55.3381|55.4178|54.2329|53.9193|52.9934|52.7295|53.7138|52.4507|55.5074|56.4134|55.6069|54.6312|54.0836|53.3369|52.7693|52.9021|53.0216|53.1013|52.5059||52.6698|52.8623|53.1809|52.9486|53.1013|53.3867|53.9774|53.9243|53.7279|53.7938||53.1408|52.9033|51.6533|51.7753|51.9501|52.4647|52.9674|53.2925|53.0089|53.1738|53.2265|53.4508|53.5432|52.6131|52.0392|52.3888||52.3294|52.9099|53.055|52.9033|52.5009|52.336|52.745|52.1249|52.1117|52.6461|52.6197|52.0326|52.2767|52.2569|52.092|52.0977|52.2173|51.8413|51.1289|51.0629|51.2079|51.7819|51.8809|55.2516|55.2945|54.3743|53.9258|54.0709|54.5194|55.0735|54.5361|55.4231|55.779|57.6198|57.8638|57.8045|58.2266|57.7847|58.1541|58.2926||58.8302|58.1871|57.5142|57.3625|57.3756|57.191|57.191|56.9337|56.34|56.4456|56.4588|56.7292|56.6963|56.4423|55.8717|56.1092|56.0432|55.7398|55.2912|55.245|55.8123|56.2774|56.2213|56.8414|56.9469|56.6963|55.1065|54.7767||54.8723|54.6954|54.3281|53.8664|53.6784|53.1144|52.9825|53.3331|53.6388|53.8994|53.7378|53.6289|54.3941|54.1764|53.5696|54.9878|56.0762|51.6302|51.2476|50.9277|49.8228|49.1038|49.173|48.4903||48.4243|48.1473|47.8043|47.9164|48.9257|49.1434|48.6816|48.3716|47.5998||46.7423|46.5806|46.3366|46.3895||46.4322|46.0331|46.3432|46.7093|46.9336|46.5114
00835|21198|/equities/cubesmart|R1000VALUE||50.435||50.695|50.17|50.63|49.15|48.99|48.905|49.31|48.69|48.51|48.625|48.95|48.75|49.02|49.04|47.87|49.63|49.09|48.2|48.57|48.73|48.41|47.91|48.86|49.33|49.57|49.5|48.725|49.75|50.07|50.39|50.66|50.86|50.17|50.33|50.58|50.83|51.1531|51.01|51.85|52.47|52.57|53.7101|53.92|53.62|53.6965|54.0401|54.17|54.67|54.157|54.51|55.14|54.68|54.64|54.47|54|53.395|53.8|52.7|52.07|52.09|52.2979|51.9199||51.94|51.92|51.93|51.98|51.91|51.6|50.58|49.64|49.82|49.22|48.94|49.34|49.28|48.87|48.035|48.34|47.88|48.4675|48.49|48.89|48.97|48.49|48.64|48.79|48.34|48.06|48.19|48.6354|48.57|48.5|48.72|49.58|49.19|48.69|48.0596|47.68|45.97|44.53|44.87|44.87|44.67||44.64|44.4399|44.63|45.42|45.39|45.21|45.9147|46.27|45.5|45.34||45.05|44.42|44.98|44.79|44.897|43.16|42.62|42.88|43.29|43.16|43.46|42.415|42.47|41.34|40.63|42.47||42.43|43.06|43.79|43.945|44.485|44.48|44.005|43.32|43.13|43.1|42.79|42.48|42.11|42.44|42.1|42.35|41.62|41.7|41.21|41.58|42.045|41.89|42.255|42.6723|42.36|42.26|42.5|42.68|42.52|44.11|43.96|44.51|45.36|46.59|45.74|45.195|45.62|44.91|44.69|45.5||45.45|45.4|43.65|44.14|44.1294|44.11|43.58|43.15|43.09|43.76|45.35|45.75|45.735|46.11|45.735|44.63|44.28|44.7|44.69|44.02|43.79|43.43|43.26|43.54|43.955|43.98|44.51|43.445||43.99|44.37|43.745|43.08|44.35|44.36|44.31|44.6|43.75|43.28|43.73|43.975|44.53|44.8|45.16|45.59|45.8|46.05|46.05|46.09|45.46|44.995|45.13|45.24||45.315|45.47|46.23|46.35|46.795|46.414|46.29|47.28|47.81||46.885|47.46|47.05|46.95||46.62|45.99|45.94|45.1799|45.24|45.74
00836|39258|/equities/service-corporation-international|R1000VALUE||89.37||89.2|88.69|89.305|87.97|86.42|86.095|86.24|86.27|84.244|85.53|86.15|86.87|88.32|87.115|87|87.03|83.94|83.26|83.24|81.94|77.05|76.66|76.67|75.98|76.97|76.93|76.26|76.575|76|76.435|76.69|77|75.91|75.65|75.14|74.29|75.25|76.44|77.29|77.51|78.04|78.93|78.9499|79.42|78.82|79.73|79.71|79.95|79.865|81|80.47|81.32|80.51|80.27|80.04|79.75|79.32|79.74|79.09|78.57|78.28|78.87||78.67|79.36|78.6|78.11|78.52|77.56|76.625|76.4|75.4|76.4|76.82|76.02|75.08|74.585|75.09|75.07|75.18|74.58|73.37|72|74.37|76.66|80.37|80.145|78.23|77.48|75.99|75.32|75.45|75.21|74.9|76.03|75.59|74.95|72.94|72.57|71.63|69.81|70.3|70.415|70.58||71.09|70.57|71.91|72.07|72.69|72.9|73.66|73.84|73.43|72.52||73.11|73.369|72.975|73.085|73.23|72.03|71.34|71.66|72.07|71.82|71.28|72.03|71.67|70.92|69.945|72||72|71.48|71.5|70.11|70.96|71.39|70.82|70.7022|71.38|70.59|71.2|70.83|69.63|68.47|68.1375|70.185|72.88|72.68|72.92|73|72.05|71.46|71.63|71.7064|69.67|68.93|68.951|69.615|69.925|70.545|70.725|70.74|70.93|73.14|73.05|72.71|72.83|72.61|73.01|74.04||74.94|74.69|73.89|73.28|74.23|74.72|74.06|73.33|73.29|73.73|75.11|75.72|75.72|75.7363|75.75|75.97|75.69|74.59|73.84|73.31|73.42|72.64|71.87|72.705|72.9|72.23|71.865|72.81||72.82|71.765|70.63|70.15|68.625|67.46|66.325|65.75|67.28|67.67|67.94|68.17|68.74|68.965|69.29|70.24|70.18|69.53|69.71|69.185|67.72|67.905|68.17|68.5||68.36|67.15|67.21|67.93|68.085|68.7|68.425|68.72|69.36||68.84|68.7699|68.76|68.55||68.835|68.43|69.005|69.515|69.03|68.91
00837|9235|/equities/reliance-steel---aluminum-co.|R1000VALUE||325.2||325.9469|323.15|324.8|322.08|318.33|314.32|310.985|311.85|314|314.3847|319.89|321.805|324.83|322.24|326.01|326.87|292.06|290.01|288.4|290.2|295|295.5|299.61|293.8|298.43|289.81|296.18|298.73|298.01|297.655|293.49|295.99|294.01|291.4598|287|288.07|284.94|284.86|284.98|285.07|292.1|291.035|289.82|292.755|293.68|289.43|290.745|284.035|282.96|287|282.495|282.9|280.75|280|274.75|273.13|273.28|276.38|274.71|273.67|275.93|283.55||286.78|285|281.37|286.24|287.06|283.22|283.5|283.78|281.16|284|283.75|286.22|282.82|283.36|282.82|285.72|287.36|293.86|291.88|289.49|290.795|307.275|311.23|305.99|305.8|307.21|314.17|302.235|302|304.51|310.15|311.97|310.39|308.04|304.22|300|293.82|284.615|281.205|282.57|281.68||285.35|283.46|288.02|288.49|285.685|282.95|282.325|284.95|283.78|284.56||286.88|285.57|278.38|281.11|284.57|282.84|286.25|291.47|291.72|291.15|297.29|302.08|301.39|299.3|302.2|304.585||307|306.12|304.05|303.44|303.9|299.71|299.79|297.425|295.22|296.13|296.77|298.91|297.6|297.39|294.33|293.3|291.31|291.38|292.92|294.51|298|295.41|319.77|317.08|321.64|322.83|324.11|326.86|323.88|330.46|329.945|332.56|334.77|341.89|342.2|340.06|341.59|338.85|334.57|335.4||337.015|337.105|334.68|336.13|332.84|332.48|328.67|326.31|324.19|322.635|324.67|324.22|321.49|318.53|324.845|325.05|325.08|322.525|325.17|324.95|322.37|324.16|326.38|327.81|325.115|320.195|319.03|325.82||333.33|332.66|295.265|294.675|302.89|299.745|298.55|298.6|291.69|289.2|292.24|290.66|291.45|291.05|284.92|283.72|283.82|284.03|286.69|283.4|280.92|281.51|280.09|281.48||282.83|280.92|277.76|282.59|284.86|278.46|281.65|282.26|282.49||282.1|282.71|284.33|284.01||284.29|279.84|279.41|277.665|277.71|275.24
00838|39140|/equities/lear|R1000VALUE||98.11||98.72|99.33|102.56|98.51|96.67|93.885|94.49|96.07|96.94|99.32|98.83|97.71|97.9|96.62|99.24|99.02|96.8|98.53|98.36|98.27|99.2|100.26|101.1|99.63|107.435|106.37|106.04|108.925|111.68|105.98|106.46|107.135|106.99|107.6|105.9|106.21|106.175|108.66|108.71|107.02|108.84|109.04|111.53|115.47|110.965|109.31|110.86|109.45|109.56|111.08|110.315|108.77|105.45|107.15|105.12|105|109.865|111.97|115|114.57|114.45|116.29||116.96|117.33|116.46|117.05|119.1|118.7|115.63|115.4|115.625|115.135|113.68|113.7|112.31|111.36|109.66|110.65|111.95|112.21|110.67|111.17|116.95|123.51|125.09|122.64|122.43|122.139|123.67|120.1|120|120.32|121.1|126.85|124.42|123.9|120.1|119.52|118.32|116.11|114.82|115.4|115.99||116.29|116.595|115.94|115.66|114.85|114.92|116.8|119.05|116.93|115.6||117.25|116.9|119.44|120.755|122.03|122|123.16|123.41|122.86|125.13|126.37|127.58|125.9699|124.28|124.46|126.58||125.835|127.61|127.965|128.33|130.69|131.18|131.55|133.2|133.56|132.835|133.37|130.11|129.47|129.44|129.61|128.16|127.94|126.56|132.62|138.69|136.65|134.48|135.57|134.8|135|133.04|132.22|132.92|133.25|135.1|136.02|137.98|141.43|144.11|142.9|141.27|144.77|145.05|144.45|145.35||146.19|145.07|144.48|147.11|146.11|146.66|144.17|142.05|141.75|141.985|143.8|143.72|142.74|142.47|144.09|142.57|140.11|141.31|139.13|137.62|138.415|136.7|136.72|136.46|136.51|137.64|135.91|136.42||137.66|138.66|135.75|135.19|138.04|135.49|133.61|136.63|136.62|135.34|135.725|136.7|136.315|136.2313|135.02|135.5|132.95|132.12|132.98|133.39|131.3175|132.89|131.95|133.65||135.19|134.985|135.255|137.7|137.755|137.345|135.08|139.33|143.94||142.2369|142.49|142.32|142.57||142.37|140.85|141.81|140.97|139.85|139.36
00839|42582|/equities/gaming---leisure-properties|R1000VALUE||52.27||51.98|51.47|51.76|51.24|50.77|50.81|50.3|49.8|49.25|49.1|49.7199|49.44|49.79|49.93|49.795|51.28|50.78|50.88|50.97|50.955|51.51|50.91|50.58|51.12|51.18|51.06|51.1|51.55|51.535|51.35|51.61|51.78|51.18|50.8|51.03|51.31|51.1685|51.09|51.18|51.13|51.36|51.5|51.57|51.43|51.035|51.05|51.365|51.48|50.91|51.47|51.945|51.86|52.06|52.015|52.54|52.34|52.595|52.23|52.11|52.425|52.4|52.31||52.125|51.48|51.275|51.06|51.345|50.88|50.1|50.08|49.96|49.8868|49.47|49.81|49.9|49.44|49.17|49.56|49.63|50.29|49.87|48.96|49.605|50.71|50.735|50.54|50.01|49.7|49.88|49.28|48.99|48.5|48.26|49.54|49.64|49.585|49.4|48.39|46.975|45.15|45.1|45.09|44.69||44.6|44.29|45.19|45.26|44.71|44.07|44.5|45|44.485|46.22||44.18|43.75|43.65|44.0599|44.79|43.55|43.64|44.265|44.89|45.22|45.36|45.14|45|44.33|43.95|44.93||44.85|45.6032|46.37|46.62|46.52|46.2668|46|46.12|44.99|44.53|44.59|44.5154|44.285|44.58|43.72|44.15|43.71|43.97|43.46|43.28|43.9399|43.55|43.77|43.675|43.28|42.94|42.4|42.42|42.68|43.2|43.215|43.69|45.26|45.99|45.54|45.23|45.8|45.27|45.5|46.105||46.345|45.9|45.41|45.51|45.79|45.91|45.6|45.46|45.38|45.74|45.73|46.8|46.675|46.45|46.24|45.68|45.6637|46.33|46.36|45.545|46.18|45.77|44.81|45.3222|45.96|45.785|45.54|45.46||45.26|45.8|45.47|45.2|45.99|45.73|45.625|45.735|45.49|45.28|46.07|46.44|46.335|45.995|46.07|46.55|46.48|47.09|46.645|46.87|46.615|46.85|47.145|47.07||47.51|47.09|47.75|48.23|48.7599|48.435|49.12|49.69|49.995||49.61|49.69|49.28|49.355||48.815|48.7|48.81|48.64|48.08|47.945
00840|6447|/equities/iac-interactivecorp|R1000VALUE||47.895||48.36|48.345|49.83|49.09|48.09|48|47.93|47.5|47.01|47.88|49.61|54.99|55.16|54.67|54.86|53.36|51.16|49.46|49.01|50.93|52.89|51.81|52.16|52.29|52.3|52.82|52.85|53.85|53.89|53.57|54.2|54.23|52.94|53.205|52.6396|52.9|52.19|51.8|51.99|51.49|52.39|53.59|54.945|55.4|54.72|54.16|54.6299|54.64|54.429|55.04|54.68|53.93|52.95|52.765|51.665|50.54|50.39|50.9|51.75|52.62|52.36|52.73||52.83|52.785|51.93|52.15|52.45|52.25|51.73|51.39|52.05|52.0625|51.56|51.93|51.37|51.12|49.87|49.69|50.18|50.43|45.89|45.84|48.76|53.11|54.17|52.785|52.25|51.62|51.8|52.385|53.3|52.88|51.81|51.4|50.95|50.5|49.21|49.3|49.04|48.55|49.09|46.765|46.745||46.685|46.48|47.3|47.24|47.04|46.865|46.84|47.71|47.26|46.79||47.375|47.9|48.819|49.98|51.11|49.345|49.6|50.14|50.59|49.87|50.1|50.87|49.91|48.92|48.95|50.62||50.1499|50.8492|51.21|53.56|55.49|57.16|57.6|58.2891|58.21|56.47|55.32|56.425|56.88|56.85|55.885|55.65|54.07|48.61|48.8009|49.16|49.13|48.72|49.34|49.34|48.73|48.14|48.22|47.68|47.89|49.26|49.24|50.42|51.195|54.025|52.675|52.21|53.89|52.95|53.18|53.76||53.62|53.33|53.44|52.2|53.125|53.6|53.21|51.88|52.3196|51.38|51.75|52.58|52.57|52.2|53.18|52.455|52.58|53.08|56.755|57.28|56.94|56.47|56.55|56.73|57.75|58.15|57.33|58.22||57.06|56.12|54.74|51.93|53.78|53.09|52.765|52.26|52.7|51.45|51.95|51.5|51.82|51.63|52.23|51.56|51.06|52.5|52.5|52.36|50.88|50.2075|49.4|49.9799||52.6|52.25|52.615|53.57|53.81|53.07|52.18|52.41|52.74||53.48|53.37|52.94|53.48||53.5619|53.44|52.67|52.24|51.81|52.75
00841|20646|/equities/hill-rom-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00842|29655|/equities/guidewire-software-inc|R1000VALUE||204.15||204.3|205.17|207.1|202.99|201.595|197.72|197.045|194.505|194.62|196.68|199.33|196.08|196.93|196.65|195.78|192.3599|187.51|187.12|187.61|188.77|190.74|189.79|188.62|189.75|189.53|187.07|188.7899|190.11|190.14|191.2|191.48|189.42|188.47|187.85|184.385|185.2|184.8923|184.58|184.96|182.8399|182.1603|182.69|183.23|177.99|179.13|177.35|176.09|175.09|176|174.68|173.08|173.72|173.19|171.95|170.44|169.29|169.5|168.546|171.74|146.8|147.59|150.2||149.33|149.4|148.35|148.25|148.53|147.72|149.71|148.48|149.46|148.4|148.42|148.65|147.4|147.87|148.69|147.48|145.77|145.22|143.82|141.515|145.32|152.095|153.85|150.72|150.2096|148.36|147.7|146.28|146.96|145.345|141.59|141.775|143.43|143.595|142.58|139.769|139.74|138.73|139.88|139.99|139.875||140.555|139.9|139.16|139.91|138.45|136.705|137.79|137.04|137.95|135.64||135.99|136.84|133.84|135.25|138.15|136.44|132.97|132.36|131.655|129.09|111.01|114.64|114.92|118.96|120.655|121.62||121.145|124.3|124.235|125.35|124.89|122.95|123.85|123.98|119.28|117.3|117.99|117.29|117.12|117.05|116.74|115.21|113.38|113.29|113.28|114.77|114.69|112.56|115.23|114.22|110.125|108.405|109.5|110.215|109.71|111.6561|112.275|113.41|113.84|117.99|116.24|116.21|116.78|116.28|116.81|116.7899||116.97|117.25|115.84|114.08|113.88|115.86|114.3|112.855|114|114.11|115.035|116.19|115.75|117.44|122.35|117.1|116.685|117.33|120.28|119.125|121.74|121.08|121.46|121.68|120.72|119.21|116.39|118.535||120.29|120.71|118.61|116.96|118.275|118.7399|116.9369|116.05|114.28|112.885|114.925|113.945|113.935|114.73|114.33|112.82|113.46|114.85|115.9|117.25|115.26|112.48|111.175|112.38||112.82|111.23|110.06|107.2|107.52|105.69|105.41|106.13|108.28||111|110.92|110.555|110.3687||108.82|107.12|106.2|105.25|103.62|100.02
00843|13961|/equities/aqua-america-inc.|R1000VALUE||40.35||40.65|40.15|40.35|39.85|39.47|39.21|39.13|38.93|38.77|38.92|39.27|39.665|40.0999|39.86|39.94|41.05|40.16|39.11|38.85|38.98|39.52|39.06|39.43|39.7|40.49|40.84|40.57|40.76|40.62|40.47|40.8|40.705|39.995|39.21|38.53|38.755|38.455|38.34|38.745|38.76|38.895|38.69|38.6|38.7|38.55|38.2|38.5|38.57|38.41|38.64|39.23|39.68|39.88|39.34|39.24|39.72|39.92|39.06|39.46|39.75|39.37|39.33||39.02|38.9999|39.47|39.295|39.685|39.41|39.28|39.78|39.91|39.88|39.84|39.87|39.7|39.62|39.25|40.125|40.36|40.13|40.62|41.2|41.78|41.2|40.98|40.815|40.76|41.04|41.47|41.485|40.64|40.79|41.01|41.525|41.685|40.405|40.21|40.84|40.25|37.87|37.27|37.64|37.68||37.38|37.36|38|37.58|37.54|37.395|38.06|38.09|37.45|37.11||37.26|37.31|37.15|37.22|37.8|37.27|37.01|37.39|38.135|38.06|38.24|38.16|37.755|36.63|36.21|37.46||37.31|38.485|39.3|39.43|39.72|39.68|39.52|39.74|39.66|39.78|39.29|38.98|38.72|38.83|38.31|38.86|37.68|37.55|36.84|36.63|36.64|36.77|36.665|36.71|36.12|35.7|35.23|34.54|34.47|34.76|34.98|35.43|36.01|36.78|36.33|36.3|36.565|36.24|36.92|37.21||37.129|36.82|36.42|36.82|36.87|36.99|36.49|36.11|36.1|36.19|36.34|36.575|36.16|36.05|35.78|35.3144|35.14|35.84|35.555|34.915|35.28|35.125|34.825|34.98|36|36.41|36.58|36.63||36.3577|36.22|35.475|35.55|35.94|35.6|35.5|35.77|35.675|35.97|36.525|36.61|36.7|36.68|37.01|36.7|36.42|37.48|38.02|37.705|36.885|37.2|37.75|38.425||38.6|38.9|38.815|38.55|38.08|37.72|37.94|38.075|37.87||37.65|37.68|37.63|37.54||37.5505|37.31|37.31|36.79|36.1799|37.06
00844|39165|/equities/lennox-international|R1000VALUE||673.96||668.45|669.265|682.5|658.69|657.6|625.66|626.64|621.63|617|619.34|629.86|632.08|653.83|636.25|622.5|625.05|627.45|612.98|612.86|608.28|608.4975|610.96|623.3775|622|625.67|627.46|600.67|607.15|606.13|606.3299|602.14|602.68|609.575|607.21|607.82|617.22|610.3|594.57|594.84|594.56|598.4|603.28|605.98|614.74|622.62|622.39|620.86|620.875|619.1|627.09|619.28|615.29|606.16|591.28|577.525|568.24|562.36|562.38|567.115|556.83|560.03|589.89||591.29|586.2499|584.89|584.47|589.76|590|582.3|583.66|579.89|583.04|586.32|593.86|581.07|574.33|567.07|565.93|560.89|561.73|555.01|540.59|549.11|589.4|594.65|578.7|574.89|576.99|554.85|559.63|570.8|565.33|559.725|564.455|575.15|583.42|572.49|572.21|564.21|547.51|544.02|553.005|547.345||547.74|538.175|539.955|553.48|543.86|534.94|549.07|550.64|543.55|551.06||551.28|543.26|535.99|541.2725|537.18|506.84|508.98|498.81|500.67|501|497.93|511.1446|503.65|495.925|498.48|513.78||503.55|504.24|499.08|494.26|497.94|494.88|503.11|506.41|496.95|495.9|495.55|488.79|481.21|476.485|471.385|470.435|458.41|465.4|480.98|482.205|484.37|480.84|499.27|479.56|468.075|464.31|467.085|462.88|462.855|481.24|472.14|470.335|473.81|487.1|487.78|483.19|486.56|483.83|481.62|490.87||489.94|487.76|491.575|494.095|498|501.72|488.8|483.43|477.78|474.16|478.86|476.13|471.96|468.8|485.325|483.16|479.91|477.33|482.16|476.65|474.98|474.94|469.94|464.26|462.4|459.95|453.74|449.06||454.875|452.07|448.85|438.24|456.3|458.1|450.835|444.28|425.975|425.2925|422.67|432.215|450.555|448.34|444.87|456.99|439.78|445.53|457.02|458.125|444.2|441.41|436.45|433.92||444.57|444.6|447.02|443.97|435.81|434.24|438.74|436.58|446.5326||450.96|448.81|451.35|447.425||447.48|443.69|447.98|443.655|444.6943|451.31
00845|20553|/equities/sovran-self-storage-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00846|40058|/equities/cyrusone-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00847|7972|/equities/cleveland-cliffs|R1000VALUE||12.72||12.59|12.8|12.88|12.5|11.995|12.05|11.565|11.38|11.6|12.08|12.03|12.4|12.98|13.18|14.0799|14.335|12.28|13.34|13.37|13.37|13.805|13.82|13.71|13.545|13.35|13.5349|13.599|13.96|14.015|13.69|13.1468|13.2199|13.06|13.18|12.84|13.0598|12.74|13.05|13.22|12.945|13.39|13.055|13.01|13.165|13.18|12.47|12.825|12.015|11.95|12.11|12.052|11.99|12|12.14|11.45|11.17|11.25|11.69|11.655|12.145|12.33|12.84||13.39|13.6|13.88|14.1|14.07|13.39|12.93|12.92|12.68|12.98|12.65|12.928|13.13|13.08|13.21|13.415|13.68|13.9358|13.63|13.616|14.38|15.41|15.71|15.24|15.46|15.59|15.61|16|15.92|15.32|15.51|15.83|15.93|16.09|16.47|16.375|15.98|15.43|15.45|15.75|15.82||15.95|15.68|15.5|15.765|15.07|14.97|14.7|15.06|14.9|14.92||15.18|15|14.98|15.05|15.3|15.28|15.805|15.94|16.25|16.535|16.995|17.41|17.335|16.98|16.985|17.25||17.16|17.3|17.39|17.77|17.86|17.72|18.03|18.1|18.035|17.8|17.57|17.57|17.24|17.635|17.95|17.66|17.29|17.08|18|18.2|18.31|18.41|18.82|20.04|21.145|21.015|21.32|21.79|21.14|22.04|22.235|22.39|22.31|22.32|22.67|22.57|22.97|22.84|22.74|22.95||22.78|22.22|21.825|22.135|21.5|21.565|21.29|21.17|20.21|19.8968|20.33|20.95|20.78|20.93|21.47|21.05|20.67|20.4|21.12|21.185|20.9175|20.48|20.75|20.345|20.25|20.11|19.655|19.78||20.15|20.045|19.61|19.35|19.92|20.02|19.52|19.95|19.93|20.15|20.59|20.655|20.76|20.23|18.97|18.81|18.5|18.68|18.78|18.2|17.77|18.14|18.155|18.42||18.72|18.545|18.82|19.14|19.35|19.579|19.61|19.93|20.35||20.775|20.94|21.18|21.025||21.1|21.05|21.21|21.41|21.165|19.54
00848|994014|/equities/athene-holding-ltd|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00849|1123969|/equities/tradeweb-markets-inc|R1000VALUE||136.76||137.93|136.96|138.2497|136.23|135.83|137.4399|134.8999|130.95|130.28|130.11|129.46|130.22|132.84|132.88|131.5|133|129.38|127.4899|128.14|128.64|132.29|133.25|133.59|134.1|133.33|133.69|134.03|134.575|134.04|134.87|135.42|136.135|135.31|134.27|134.28|134.44|134.06|133.84|132|128.06|127.26|125.76|123.75|122.87|123.32|123.41|122.07|121.46|120.2825|120.71|120.025|120.11|119.66|117.95|116.45|114.7|115.25|115.11|114.21|117.94|118.8|118.4||118.5|118|118.125|118.31|118.495|118.68|117.46|117.2699|116.68|116.79|116.81|118.07|117.5494|116.49|116.15|115.475|113.92|111.8599|110.6|108.57|110.14|112.88|112.94|110.25|107.7|107.15|107.43|109.59|111.75|110.5|109.62|109.4|108.41|107.82|107.66|105.63|105.34|105.85|105.1799|106.67|106.86||106.88|107.11|106.51|106.86|107.35|106.25|104.865|106.98|105.955|105.91||106.055|105.055|104.6326|104.41|105.505|105.48|107.7742|106.71|107.525|108.17|108.29|109.55|109.68|110.62|110.16|112.94||112.9|111.425|111.86|111.66|113.05|113.065|113.22|113.5|111.35|111.84|114.07|113.37|111.68|111.4999|109.35|105.68|105.85|104.88|102.59|102.34|103.12|106.14|103.2|102.33|102.48|101.54|101.63|100.97|101.11|103.19|102.92|103.55|104.03|103.58|104.71|102.45|102.135|101.555|103.43|104.93||105.21|107.86|107.35|105.69|106.1499|106.09|104.755|104.44|105.08|105.13|104.73|105.125|104.805|103.47|104.76|105.77|104.43|106.72|106.695|105.74|108.04|106.43|105.41|105.87|105.51|105.26|103.27|103.31||103.5|103.02|104.1|101.855|102.63|102.86|101.99|101.37|98.3299|98.725|96.94|96.61|98.92|99.99|100.24|98.488|98.41|98.63|98.14|99.29|99.235|98.06|95.81|96.87||97|95.425|94.68|94.98|95.975|96.1|95.42|90.08|90.8451||91.38|91.44|90.7|92.19||91.64|91.23|91.36|90.43|90.515|88.41
00850|20803|/equities/calgon-carbon-corp|R1000VALUE||5.85||5.81|5.79|5.82|5.27|5.26|5.22|4.9|4.62|4.54|4.8|4.88|4.7089|4.66|4.7323|4.89|5.43|6.6|6.695|6.72|6.69|6.65|6.59|6.665|6.525|6.6|6.635|6.67|6.78|6.74|6.78|6.82|7.02|6.83|6.885|6.83|6.84|6.705|6.69|6.73|6.745|6.83|7.1|7.15|7.065|7|6.965|6.87|6.99|6.99|7.03|6.935|6.81|6.75|6.59|6.57|6.57|6.7|6.85|6.79|6.81|6.88|6.885||6.88|6.8|6.8|6.855|6.78|6.83|6.655|6.57|6.61|6.53|6.425|6.44|6.25|6.3|5.72|5.85|5.73|5.4|6.45|6.28|6.47|6.77|6.91|6.96|7.07|7.09|7.11|6.805|6.705|6.65|6.62|6.58|6.445|6.165|5.82|5.865|5.72|5.54|5.615|5.63|5.65||5.66|5.59|5.75|5.76|5.77|5.72|5.71|5.8397|5.6|5.52||5.365|5.41|5.43|5.545|5.94|5.69|5.7|5.71|5.82|5.805|5.82|5.85|5.72|5.77|5.83|5.925||5.96|6.08|6.14|6.09|6.06|6.2|6.4|6.645|6.58|6.43|6.29|6.29|7.3|7.12|7.06|7.14|7.06|7.06|7.06|7.175|7.24|7.0649|7.18|7.3|7.305|7.02|7.02|6.955|6.81|7.165|7.27|7.57|7.53|7.67|7.475|7.42|7.77|7.63|7.56|7.5275||7.585|7.47|7.45|7.335|7.395|7.5|7.45|7.34|7.27|7.16|7.12|7.17|7.19|7.195|7.3|7.3|7.22|7.11|7.39|7.305|7.4|7.3001|8.24|9.02|9.07|9.02|8.905|9||9.07|9.45|9.265|9.17|9.605|9.46|9.41|9.23|9.195|9.228|9.38|9.36|9.23|9.22|9.16|9.025|9.0396|9.24|9.37|9.34|9.23|9.05|9.025|9.105||9.15|9.04|9.2|9.27|9.31|8.97|9.03|8.97|9.19||9.44|9.42|9.35|9.44||9.38|9.305|9.2|8.98|8.58|8.64
00851|24357|/equities/watsco-inc|R1000VALUE||562.56||556.1|565.6907|571.415|555.42|549.7388|536.74|534.16|531.81|527.355|543.36|545.49|540.23|539.1|533.53|527.4|517.745|487.94|481.39|479.04|477.4699|481.9|478.43|481.1|482.64|478.97|472.37|492.48|503.325|505.7461|504.72|502.1894|500.8|498.07|497.275|498.99|501.03|497.02|487.89|487.97|492.68|497.9899|496.34|497.7|507.27|507.5|501.0064|501.25|501.235|498.46|502.74|498.95|496.99|488.56|487.935|471.89|462.41|465.4|463.78|455.55|455.9799|458.56|479.95||475.675|476.79|475.0506|479.8|492.895|490|483.13|482.3782|477.37|479.9582|478.97|486.47|477.525|477.895|471.42|475.93|472.92|478.61|475.48|467.39|468.99|495.655|496.24|491.835|515.33|510.98|495.4|506.31|507.38|501.5135|500.1|513.34|517.165|520.41|507.66|502|501|487.8378|484.93|485.9895|482.78||482.49|478.04|465.95|469.77|469.53|469.48|481.925|482.61|479.93|489.72||493.65|487.1|479.45|486.23|489.245|465.74|465.86|464.17|466.16|468|472.285|479.89|476.5|477.55|481.33|490.105||491.9|486.5|487.11|485.96|486.35|478.05|481.13|488.7|487.74|482.3|479.54|473.09|471.025|480.185|474.735|466.56|456.145|455.62|450.31|448.48|445.65|450.54|451.29|419.3|407.05|406.07|409.88|414|414.75|421.66|421.31|421.6666|432.68|446.5935|447.49|444.73|440.28|432.24|430.455|435.757||435.97|434.28|432.435|439.48|439.69|441.29|423.5|417.665|410.51|405.235|405|404.69|402|398.95|408.505|408.69|396.71|396.9757|400.8|397.59|400.01|398.55|390|385.855|386.82|387.65|382.27|381.8796||397.78|398.44|391.94|390.1|417.2|416.64|409.77|406.26|397.55|395.529|396.9|394.9|397.63|397.98|392.91|388.599|392.638|399.9|410.15|409.07|401.6|399.26|400.66|404.77||413.1|411.415|411.48|404.59|407.9|413.51|416.79|416.08|427||432.69|430.52|429.43|428.92||428.6806|425.6|428.36|433.19|428.02|424.01
00852|39217|/equities/american-financial-group|R1000VALUE||148.73||150.19|149.05|149.121|147.01|144.29|140.88|138.63|140.155|139.17|140.3327|140.7311|139.6524|138.6903|138.82|135.77|134.1|127.76|127.71|130.4|131|130.5|130.49|131.29|132.58|132.96|132.74|133.115|136.29|138.59|138.41|137.24|137.8679|137.5681|137.46|138.81|138.09|136.42|138.2|138.72|134.88|136.1|136.44|135.38|137.21|136.967|137.17|136.84|137.095|137.32|137.0776|137.29|137.28|136.58|134.47|133.38|134.07|137.95|137.69|134.26|134.12|134.61|134.75||133.76|133.2|133.22|132.045|133.24|132.595|131.1|130.45|128.96|130.165|129.4|129.025|127.75|126.62|127.62|127.45|127.22|125.79|125.825|125.8|128.79|132|131.45|131.05|128.495|128.36|126.515|126.25|125.45|125.61|131.16|134.02|132.56|129.3|127.49|126.5|125.05|123.11|122.53|121.91|121.06||123.31|123.68|124.62|125.915|125.88|124.35|126.99|128.09|127.83|127.8496||126.61|125.07|124.81|125.27|127.03|126.75|127.955|130.1|128.76|128.1552|128.625|129.91|129.92|128.03|126.29|129.29||129.2452|131.185|132.9817|134.02|133.68|134.15|133.96|131.91|131.77|132.48|131.85|131.38|130.77|130.89|130.15|128.135|130.46|130.19|127.92|128.84|128.365|130.19|130.07|130.23|129.81|128.29|126.34|127.49|127.62|129.13|128.93|129.53|130.74|133.95|134.36|133.23|134.04|135.41|135.53|136.98||137.715|137.03|134.9|134.51|133.47|133.88|133.405|132.12|132.79|132.47|131.64|131|129.96|129.53|129.64|129.76|128.76|128.33|127.91|128.46|128.12|127.53|126.8|126.97|127.39|126.84|124.925|125.48||124.6|123.77|120.6369|120.6173|122.2681|120.392|118.8637|120.49|117.8645|116.681|117.0905|118.1475|120.1569|119.9022|118.7413|118.6286|118.9715|118.4033|118.8539|118.4621|117.3109|115.6602|116.0423|116.1892||118.4914|117.4986|116.709|117.3746|119.3634|119.4221|118.5502|116.9534|117.7077||116.8726|117.4304|116.6791|116.9632||117.2375|116.5615|118.4131|118.7413|117.9232|119.138
00853|254|/equities/alcoa|R1000VALUE||46.57||47.62|47.77|47.44|46.3399|46.6|46.14|45.64|44.2|45.15|42.08|41.3|42.73|44.38|44.82|46.55|46.03|42.875|41.4199|41.19|40.556|41.19|41.94|41.52|42.25|42.355|42.25|42.81|41.9499|42.17|42.95|42.24|41.81|41.99|41.28|39.73|38.69|38.72|39.798|39.62|38.6077|39.97|39.8399|39.0304|40.2999|39.62|36.65|37.375|34.45|34.055|35.76|35.95|34.24|35.6|32.96|31.76|29.91|28.84|29.21|30.2274|31.09|31.22|31.145||32.595|32.775|33.305|35.105|35.18|34.1|33.4499|34.05|34.75|34.14|32.42|32.355|31.97|31.715|31.66|31.26|30.66|30.52|29.64|28.54|31.06|33.27|33.57|32.67|33.46|34.18|33.5423|34.1796|34.2761|34.82|35.26|38.22|38.68|38.69|40.06|40.41|40.515|40.8|42.0896|42.55|43.1||43|41.15|40.87|40.12|39.46|39.97|40.19|41.57|40.55|39.11||38.23|37.73|38.15|39.85|42.25|40.46|41.59|41.8688|43.005|42.74|43.2798|44.96|45.46|45.48|44.01|43.6||42.13|42.2554|42.97|44.57|42.84|41.55|40.8|40.5|40.84|40.31|37.78|37.69|36.96|37.79|37.9383|37.2|35.975|35.47|36.92|38.2|37.39|36.06|36.55|36.3948|36.64|36.44|36.4|37.48|36.3393|37.59|38.03|36.69|36.66|37.47|37.145|36.72|37.67|37.545|35.75|34.36||33.965|33.23|32.32|32.3|31.525|32.13|31.88|30.47|31.66|30.76|30.65|31.19|30.75|30.7899|30.64|30.1|28.725|27.21|27.55|27.82|27.26|26.535|27|26.15|27.71|27.841|28.04|26.88||28.03|27.64|26.99|27.2|28.095|27.734|28.07|27.765|27.79|28.6|29.72|30.405|31.36|30.84|30.97|30.7|30.45|30.37|30.485|27.8552|27.38|28.72|27.67|29.29||31.82|31.64|32.14|32.45|32.09|32.305|31.49|32.27|33.97||34.74|34.8118|35.035|34.12||34.44|32.14|32.475|33|32.31|32.5
00854|41235|/equities/rexford-inl-rty|R1000VALUE||42.9||43.19|42.655|43.18|42.355|43.035|42.87|43.12|42.72|42.165|41.87|41.975|42.46|43.54|43.11|42.96|44.37|43.74|43.42|43.5735|43.99|44.72|44.2|44.35|44.6|45.33|45.34|44.925|45.41|46.22|48.48|49.605|48.38|47.68|47.43|47.01|47.18|47.76|48.145|49.08|48.91|49.2|50.45|50.39|51.29|52.0074|52.19|52.37|52.17|52.1|52.29|51.89|51.805|51.345|50.6|50.29|50.28|50.6|50.12|50.57|50.84|51.21|50.92||50.94|51.175|52.48|52.37|52.61|52.19|51.465|51.27|51.2|51|50.36|50.57|50.19|50.09|49.62|50.11|49.975|49.56|49.6763|49.21|50.37|51.1199|50.985|49.915|49.56|49.29|49.605|49.93|49.99|50.09|49.48|51.33|51.64|50.75|50.16|50.29|49.34|46.87|45.94|46.02|45.655||45.58|45.36|44.76|44.64|44.46|44.325|44.73|45.85|44.65|44.39||45.26|45.49|45.235|45.2717|46.24|45.07|44.36|44.45|44.68|44.875|45.38|45.795|45.44|45.05|44.385|44.25||44.305|45.79|45.95|46.159|46.53|46.39|46.68|46.465|45.5|45.42|45.61|45.61|45.1|45.33|44.9|44.94|43.63|43.55|43.35|43.825|43.39|43.05|43.73|44.43|43.19|43.36|43.59|44.155|45.36|46.98|47.54|48.36|48.2|49.49|49.17|48.705|49.68|49.165|48.85|50.22||50.67|49.97|49.89|51.1|51.29|51.72|51.27|51.43|51.64|51.81|53|53.45|53.17|53.88|53.47|52.705|52.29|53|52.96|52.14|51.58|51.74|51.57|51.7|52.34|52.665|52.99|53.2||53.545|53.2|51.97|51.64|53.31|53.41|53.35|51.79|53.21|53.479|54.6|54.37|53.73|54.13|54.435|54.26|54.76|55.6|55.83|56.14|55.37|54.015|54.26|54.99||55.785|55.94|56.83|56.87|56.635|55.88|55.51|55.79|56.3794||56.82|56.99|57.01|56.86||56.49|55.97|56.8|56.82|56.89|57.62
00855|20451|/equities/knight-transportation-inc|R1000VALUE||59.81||60.23|59.66|59.765|57.71|57.35|56.57|56.61|56.53|56.23|57.556|57.82|58.42|60.94|59.67|58.63|59.08|54.17|53.86|53.265|53.53|54.93|53.93|53.99|53.07|53.65|53.25|52.82|52.55|52.08|53.15|54.37|52.46|51.14|51.34|50.83|51.76|52.335|51.35|52.2|51.695|52.765|53.84|55.51|54.81|53.97|53.91|53.735|52.84|52.82|54.85|54.12|53.25|53.67|53.34|52.03|50.45|51.61|51.81|51.22|52.92|53.01|53.03||52.5|52.91|52.26|53.1|54.31|54.335|54.23|54.31|53.99|54.045|53.83|54.88|52.44|52.62|51.37|52.65|53.08|53.28|53.66|52.87|51.88|55.4|55.7|54.58|52.85|52.66|54.88|50.07|49.91|50.45|50.17|51.03|51.9|52.23|51.01|50.725|50.18|49.115|48.99|49.65|49.83||50.84|50.56|50.31|50.11|48.99|49.22|48.73|49.23|48.814|47.68||47.69|47.12|47.28|48.85|50.29|49.48|49.87|48.88|48.2|48.04|49.83|49.51|48.44|47.5825|47.435|47.95||47.78|47.48|48.11|48.25|49.14|50.37|50.97|51.39|50.93|50.84|49.98|49.26|48.685|48.59|47.69|48.18|47.52|47.94|46.72|47.985|47.435|47.86|49.15|49.48|48.63|48.56|48.79|49.36|51.2|51.38|51.84|52.27|52.565|54|53.75|53.57|54.67|54.54|54.52|55.155||55.32|53.8|52.84|52.565|53.91|54.25|53.57|52.86|54.47|55|56.13|57.15|57.015|57.03|57.42|56.65|56.22|56.16|55.68|56.475|56.72|57.2|57.69|58.29|58.48|58.14|57.83|56.85||57.92|59.6|59.96|59.59|60.39|60.02|60.29|60.99|60.55|59.67|59.78|58.075|58.55|58.17|57.73|58.26|58.5|57.86|57.58|57.205|56.149|55.49|53.89|54.25||55.74|56.56|56.94|57.335|57.69|56.69|55.68|56.715|58.34||58.54|58.53|58.73|59.03||59.38|58.94|59.14|58.59|58.37|58.735
00856|39189|/equities/amdocs|R1000VALUE||87.755||87.6|87.61|87.61|85.96|85.32|83.78|83.655|84.95|85.66|88.49|89.47|93.32|93.34|92.845|92.46|91.97|89.35|88.68|88.435|88.47|88.89|89.28|90|90.1329|89.76|89.855|91.07|91.07|91.315|91|89.915|89.97|89.25|88.28|88.3|88.76|87.955|88.03|89.425|88.2|88.09|87.99|87.6825|88.38|87.78|86.91|87.26|86.71|87.21|87.36|86.95|87.31|87.13|87.23|85.76|85.47|86.04|86.3|86.16|87.03|87.16|87.65||87.02|86.14|85.725|85.42|85.99|85.59|86.12|85.84|84.465|84.48|84.11|84.02|83.2|83.46|83.115|84.205|85.09|84.15|83.2|84.41|86.05|88.39|88.18|88.2|87.43|87.11|85.98|83.87|83.44|83.49|83.55|84.98|84.349|82.91|81.43|81.45|79.84|78.77|78.55|79.05|78.5||79.78|79.445|79.66|79.08|78.68|78.52|78.68|78.92|78.61|78.49||76.49|76.1035|75.97|76.36|77.59|77.32|77.45|76.8647|77.31|77.38|77.71|79.07|79.22|78.38|78.52|79.84||81.5|82.4|82.62|82.2946|82.14|82.23|84.33|83|84.19|84.52|83.69|82.01|86.11|85.6499|85.11|84.58|84.335|84.14|84.645|85.91|85.83|86.72|87.185|86.92|86.92|86.17|85.54|85.63|87.09|86.36|87.37|87.82|88.13|88.61|88.21|88.835|90.21|89.785|90.07|90.78||90.565|90.37|90.21|90.445|93.04|92.98|93.15|92.03|91.795|92.98|93.83|93.81|93.5|93.3|94.04|93.91|92.217|92.45|92.525|91.79|91.71|91.62|91.9|91.9|92|92.08|89.75|90.95||92.14|91.48|90.64|88.855|89.84|90.35|91.095|93.66|93.29|92.645|92.95|92.88|92.74|92.69|92.75|92.95|93.15|93.53|93.5|93.74|92.78|91.44|90.78|91.47||92.16|91.16|90.75|89.495|89.27|87.91|87.83|87.94|88.19||88.405|88.26|88.86|88.7899||88.32|87.75|87.675|87.445|87.29|87.655
00857|39169|/equities/aecom-technology|R1000VALUE||117.665||118.56|117.63|118.12|116.76|113.16|110.18|109.56|109.67|107.2|112.02|114.87|112.37|112.15|111.8269|114.29|115.74|110|109.34|108.66|107.77|109.98|108.66|106.17|105.47|105.83|106.7725|107.13|107.9|107.93|107.9|108.2599|107.56|106.7|105.89|104.7|105.65|106|105.64|104.32|103.17|102.54|103.27|103.38|104.63|103.945|102.99|103.09|102.27|102.02|101.66|99.6|99.54|98.59|98.51|97.655|96.55|95.06|95.54|96.425|96.77|98.21|99.66||101.28|101.31|102.26|102.11|99.74|98.69|97.48|97.83|97.31|97.73|97.54|97.4|95.79|96|96.35|97.78|97.98|95.75|93.25|87.805|89.26|92.54|92.18|90.89|90.66|91.12|90.78|89.69|90.76|90.66|89.96|91.26|91.62|91.84|88.31|88.27|86.78|83.98|83.77|84.7|86.27||86.98|86.11|88.4|89.51|89.46|89.06|91.115|91.9|89.91|89.52||88.9445|88.88|87.17|87.95|88.35|86.08|86.53|86|86.3|86.309|85.88|87.87|87.38|86.58|85.9342|89.42||90.01|89.93|90.55|90.14|89.91|90.08|90.94|92.34|92.585|93.335|94.4|93.355|94.37|96.9|97.075|95.33|94.25|93.94|94.34|95.41|94.62|94.22|94.655|94.64|94.17|93.66|94.05|94.31|94.3|95.012|95.44|95.93|96.09|98.34|98.17|97.8|98.65|97.96|97.37|98.69||98.72|97.75|97.355|97.9699|98.64|98.47|95.93|93.775|92.74|91.9|92.29|92.23|92|91.545|91.938|91.1|89.89|89.828|89.97|89.65|90.04|89.96|90.36|90.23|89.71|89.8199|88.43|88.54||90.8699|91|89.85|90.44|90.25|89.55|88.86|89.36|89.97|89.5499|90.94|89.9736|89.88|89.92|89.795|89.505|89.4381|89.1637|89.26|89.11|88.86|88.93|88.7199|90.09||90.66|89.67|89.345|88.58|89.06|89.75|89.525|90.5|92.57||93.15|93.11|92.79|92.79||92.9|92.7865|93.725|94.01|93.295|93.305
00858|6446|/equities/ciena|R1000VALUE||70.5||71.1|71.18|71.635|70.31|68.8799|67.32|67.51|67.935|69.02|71.27|72.78|72|73.47|72.36|71.05|68.86|65.96|64.46|65.38|64.91|65.56|66.24|64.83|66.16|67.17|66.83|66.62|66.75|66.905|67.35|66.85|67.875|68.93|69.91|68.52|68.31|65.57|65.62|66.78|66.35|66.3|61.59|61.93|62.82|63.06|61.58|61.69|62.09|58.99|58.185|57.4|57.2|56.66|56.1975|54.7|53.38|53.52|52.1699|53.205|55.32|59.24|58.25||58.05|58.19|57.51|57.15|57.5|56.72|55.42|55.47|54.61|53.97|54.48|54.74|50.13|49.77|49.13|48.85|48.83|48.43|47.7|46.91|50.19|53.57|53.62|51.69|50.85|50.73|50.635|51.25|51.41|50.66|49.715|50.825|51.485|52.07|49.17|49.24|48.32|47.42|48.15|48.69|46.77||47.59|48.03|48.29|48.92|48.55|47.84|47.47|48.57|48.5|47.04||47.15|47.135|48.035|49.07|48.81|46.41|46.08|47.84|53.58|48.74|47.88|48.83|48.27|48.47|49.47|49.86||49.53|49.97|50.25|49.45|49.09|49.33|49.68|49.47|49.535|49.665|49.36|49.39|49.25|49.53|49.08|48.57|47.54|47.5|47.38|47.05|46.85|45.89|45.525|44.93|43.99|44.03|44.62|45.15|45.06|45.84|46.42|47.51|47.3|47.85|48.03|47.91|49.06|49.0666|49.03|49.8||50.46|50.56|50.37|51.67|51.05|51.34|50.62|50.22|50.14|50.53|51.54|51.85|52.78|54.14|54.86|55.14|63.085|62.41|63.24|61.01|57.25|56.83|56.5042|56.17|56.29|56.35|54.49|55.7||57.05|57.22|57.55|55.8|57.73|57.17|56.31|55.85|56.27|55.44|54.76|54.8|53.84|53.075|52.85|52.08|52.44|51.475|51.64|52.9282|52.57|51.6|50.77|51||50.6635|48.98|48.73|48.145|47.73|46.57|45.74|45.03|45.27||45.37|45.18|44.34|44.43||44.385|43.88|44.305|43.72|43.44|44.56
00859|39146|/equities/ugi|R1000VALUE||30.47||30.4801|30.01|29.515|28.66|24.845|24.52|24.45|24.57|24.39|23.7|23.865|24.2|24.11|24.085|24.28|24.06|23.61|23.73|24.115|24.28|24.74|24.83|25.07|25.06|25.04|25.2|25.16|25.4|25.33|25.21|25.545|25.57|24.96|24.685|24.0695|23.985|24.0166|24.135|24.36|24.43|24.64|25.1|25.25|25.085|24.95|25.075|24.98|24.44|24.549|24.565|24.31|24.12|24.097|24.02|23.67|23.85|24.015|24.105|24.7199|25.29|25.325|25||24.94|24.95|24.96|24.79|25.015|24.9|24.72|24.81|24.65|24.58|24.555|24.305|23.765|23.665|23.43|23.61|24.12|24.65|24.515|24.33|25.01|25.01|24.94|24.925|24.76|24.735|24.755|24.64|24.33|24.46|24.54|25.0599|24.65|24.145|23.5|23.63|23.09|22.7|22.415|22.52|22.77||22.91|22.903|23.21|23.105|23.1|22.97|23.16|23.3|23.15|23.04||22.525|22.61|22.71|22.9125|23.44|23.21|23.55|23.46|23.58|25.005|25.28|25.73|25.469|25|24.35|24.51||24.575|24.75|24.64|24.83|24.8|25.145|25.2|25.09|25|25.09|24.98|24.94|24.845|24.93|24.8|24.73|25.49|26.15|25.69|25.8091|25.915|25.98|26.0482|25.75|25.875|25.93|23.96|24.04|23.52|23.81|24.205|24.54|24.455|25.06|25.71|25.15|25.07|24.845|24.26|24.67||24.6|24.16|24.12|24.38|24.66|25.075|24.78|24.5|24.2|24.6005|24.96|25.84|25.64|25.64|25.4|25.025|25.47|25.575|24.96|24.825|24.79|24.59|24.21|24.13|24.38|24.5|24.64|24.53||24.54|24.6|23.705|23.535|24.095|23.6057|23.5844|23.82|23.97|24.17|25|25.13|22.85|22.9|23.265|23.3926|23.14|23.37|23.34|22.805|22.18|22.275|22.79|23.67||24.23|24.39|24.63|24.6|25.08|25.33|25|25.02|25.35||24.7405|25.03|25.075|25.05||24.66|23.79|23.46|23.45|23.16|23.35
00860|1011774|/equities/vistra-energy-corp|R1000VALUE||160.9||163.15|164.14|166.38|168.67|167.6|157.72|154.95|152.64|142.6|143.41|147.6|145.98|149.8|144.77|143.79|127|122.27|118.8|126.3399|125.73|128.46|127.86|128.62|128.35|127.1126|128.6999|128.8799|133.4299|132.26|139.48|136.08|132.78|133.74|125.31|127.04|126.5|131.25|143.865|139.38|135.2999|127.57|122.64|120.2798|119.7|122.01|120.61|115.57|114.55|108.26|95.25|93.94|92.4099|90.07|85.96|81.86|80.29|76.82|75.49|76.4289|77.22|78.448|85.035||86.15|86.23|84.91|85.94|87.89|86.195|84.76|82.99|80.64|80.76|81.13|81.57|80.9|81.93|79|78.93|80.46|77.05|75.77|71.455|74.57|81.67|82.88|72.89|73.18|72.3|73.96|79.53|81.27|79.41|77.965|78.15|83.06|87.345|90.46|92.29|93.06|92.96|96|92.89|93.47||92.48|90.44|91.83|88.27|87.54|90.835|91.36|89.65|88.67|89.95||87.67|87.91|88.125|90.68|94.5|92.34|90.9|90|93.8796|92.94|93.25|99.87|106.39|105.48|106.7|107.24||104.12|98.11|94.68|94.44|96.69|96.5799|97.9|97.61|91.57|95.75|96.07|94.18|91.04|84.83|83.61|83.03|80.81|79.09|78.732|78|73.55|73.05|71.49|69.15|68.005|67.18|69.29|69.495|68.6|72.48|72.37|72.145|71.3|75.6|75.31|75.64|75.89|74.32|71.28|73.07||69.835|69.38|73.05|72.3697|69.27|69.255|66.88|64.74|63.03|63.17|63.22|61.7|60.22|60.5|62.12|61.81|61.36|59.75|57.75|54.69|55.98|53.1|51.18|49.55|48.77|48.09|47.35|46.91||46.31|45.45|45|44.22|43.47|43.495|43.825|44.05|43.875|44.15|44.96|43.415|41.66|41.26|40.8|40.86|40.55|40.16|40.305|40.49|40.17|39.965|39.995|39.71||39.385|39.09|39.68|39.765|39.19|39.035|38.74|38.33|38.6||38.9|38.84|38.595|38.415||38.16|37.99|38.11|37.98|38.06|37.91
00861|39289|/equities/owens-corning|R1000VALUE||208.7||210.795|210|214.53|203.4|198.419|194.98|195.71|198.06|195.94|199.54|197.58|194.62|197.52|193.93|191.16|189.9|182.7|183.99|182.49|182.33|184.18|182|185.9|185.57|185.985|183.65|185.46|189.5|190.56|191.44|191.17|189.69|187.55|181.9|178.63|183.99|184.38|181.71|174.5127|173.36|175.475|177.12|176.71|176.235|174.78|174.56|176.39|177.99|178.62|179.59|176.5|171.58|168.16|166.29|162.2|160.355|158.56|158.86|162.795|161.51|161.35|169.29||168.99|168.96|166.77|171.29|174.3|171.985|164.9125|163.555|164.03|163.06|162.59|163.66|161.065|160.04|157.01|157.18|157.15|163.11|163.89|167.31|176.51|191.13|189.24|184.66|182.85|183.32|179.505|180.59|180.93|178.54|175.08|179.32|180.97|181.98|177.92|180.08|176.08|168.81|168.13|168.48|167.9||169.96|169.16|174.85|175.74|174.48|173.905|177.83|180.97|177.88|179.31||180|177.67|179.2|182|183.22|176.32|177.37|177.28|179.72|179.98|180.28|184|181.15|178.523|176.9|183.325||181.6|178.5|178.36|178.69|178.25|177.39|179.24|181.495|177.77|178.54|179.1999|178.33|176.995|176.84|178.33|178.24|173.33|172.32|172.15|172.68|170.53|165.985|170.975|168.0525|166.13|162.24|165.945|165.77|164.305|167.99|166.915|168.23|168.09|172.225|173.08|173.65|173.11|171.28|167.43|169.3||167.93|167.27|165.9895|166.86|166.65|167.06|161|159.39|160.97|161.035|163.44|162.78|160.13|156.58|158|155.98|151.73|153.85|154.705|152.14|150.63|150.895|149.33|147.395|148|145.345|144.2|141.6||143|142.29|150|148.61|150.7889|153.14|160.18|159.83|153.99|154.09|156.28|155.74|154.27|153.65|152.635|150.95|149.8|150.09|154.225|154.55|151.33|150.78|148.145|148.15||151.22|150.88|153.49|151.56|150.275|148.435|147.5|147.215|148.86||149.13|151.67|149.265|149.31||149.03|149.24|151.125|150.765|153.31|155.19
00862|32537|/equities/carlyle-group|R1000VALUE||53.57||54.2|54.32|55.11|53.72|53|51.465|51.39|50.98|51.31|51.97|52.75|53.33|53.92|52.48|54|54.52|49.8883|50.445|51.19|51.0581|51.8734|51.28|50.96|50.7864|50.4|50.55|51.1|52.4|52.73|51.3994|49.75|49.01|48.68|48.3|47.34|47.26|46.98|47.35|46.94|45.06|43.79|43.235|43.28|44.13|43.37|43.33|43.72|44.06|44.365|44.96|43.33|42.605|41.1|40.06|38.77|37.93|38.07|37.8|38.615|38.67|38.63|39.89||40.44|40.85|40.39|40.38|40.51|41.13|40.39|40.65|41.59|41.71|41.68|42.56|41.03|40.635|40.27|39.69|39.565|40.35|41.4|41.9|46.235|50.08|50.92|48.69|47.685|47.695|47.2|46.47|47.105|46.81|46.48|47.15|46.37|46.56|44.3|43.43|43.03|41.55|40.84|40.92|40.54||40.81|40.14|40.565|40.68|40.08|39.95|40.43|40.705|41.13|41.02||39.89|39.31|39.565|40.29|41.535|40.665|40.95|41.08|42.885|42.91|43.3|43.55|43.45|42.7|42.275|44.77||44.985|44.44|45.09|44.49|43.78|43.51|44.06|44.1|42.44|42.79|42.91|42.43|41.82|42.58|42.27|42.18|41.09|42.89|46.205|46.76|46.52|45.75|46.465|46.57|45.575|44.369|44.835|45.5|45.43|46.93|47.33|47.5|47.37|47.89|47.68|47.41|48.04|46.91|46.39|47.01||47.29|47.24|46.74|46.96|47.26|47.475|46.586|45.29|45.1769|45.51|46.59|47.47|47.22|47.32|48.52|47.88|46.82|46.505|46.35|46.17|46.51|45.21|44.89|44.75|45.29|45.39|44.98|44.535||45.1|44.895|44.205|44.26|45.655|46|45.99|44.8299|41.08|40.54|41.15|40.6|40.98|41.24|41.4|41.27|41.01|40.31|40.24|40.505|39.75|39.1|38.62|38.92||39.6675|39.41|39.9|39.62|40.1|39.675|39.57|39.475|40.33||41.42|41.75|41.835|41.045||41.3|40.96|41.39|42.22|42.0284|42.14
00863|39302|/equities/sensata-technologies-holding|R1000VALUE||32.485||32.71|33.54|34|31.97|31.09|31.04|31.4095|32.01|32.78|33.4|32.955|32.89|33.48|33.46|34.31|33.69|32.31|34.792|34.93|35.06|35.86|35.4|35.94|35.6799|35.07|35.46|35.26|36.0368|36.33|36.18|36|36.64|36.54|36.08|35.345|35.39|35.62|35.82|35.1305|34.77|35.24|35.82|36.6|37.4|36.66|35.99|36.23|35.83|36.24|36.64|36.345|36.07|35.16|34.985|34.65|34.75|34.98|35.41|36.53|36.53|37|38.3178||38.57|38.69|38.61|38.39|39.04|38.425|37.6|37.41|37.33|37.56|37.15|37.31|36.57|36.47|36.04|36.21|36.22|35.83|35.835|35.86|36.51|39.26|39.46|38.7|38.56|38.56|38.19|38.94|39.64|39.37|41.04|42.285|42.29|42.33|41.56|40.915|40.58|39.31|38.75|38.6|38.18||37.99|37.98|37.835|37.96|37.4|37.12|38.23|38.51|38.42|38.6573||39.31|38.5|39.2|39.755|40.48|39.48|39.61|39.49|40.17|40.295|40.74|41.73|41.34|40.755|41.38|42.5982||42.34|42.32|42.5554|42.8|42.96|42.87|43.12|43.14|43|42.76|43.11|42.86|42.94|42.29|41.9|40.305|39.585|39.39|42.88|35.76|35.1|34.43|34.68|34.46|34.03|33.87|33.76|34.28|34.1|35.155|35.105|35.44|35.43|36.54|36.2271|35.925|37.35|36.76|36.38|37||36.84|36.44|35.8375|36.17|36.43|36.68|36.505|36.01|35.89|35.7|35.89|36.06|35.76|35.68|35.61|35.32|34.67|35.02|35.35|34.77|34.58|34.31|35.005|34.69|35.11|34.39|34.26|33.68||34.16|33.84|33.135|32.94|33.85|33.06|33.11|33.25|33.62|36.32|36.865|36.81|37.24|37.52|35.775|35.87|35.72|35.95|35.48|35.13|34.54|34.645|34|34.27||35.34|35.0899|35.73|35.72|36.3|36.655|36.22|36.795|37.88||37.945|37.85|37.86|37.63||38.19|37.51|37.355|36.64|36.075|36.63
00864|8266|/equities/first-horizon-ntl|R1000VALUE||21.32||21.45|21.49|21.72|21.01|20.25|20.17|20.2|20.52|20.425|20.2653|20.495|20.19|20.53|19.81|19.9|20.11|17.3|17.24|17.55|17.705|17.935|17.395|17.47|17.65|17.59|17.39|17.38|17.52|17.54|17.685|17.615|17.075|16.525|16.45|15.97|15.93|15.78|15.775|15.79|15.35|15.13|15.46|15.79|15.53|15.465|15.37|15.655|15.97|16.15|16.29|15.99|16.09|15.955|15.83|15.53|15.28|15.71|15.855|15.89|16.1|16.34|16.6||16.62|16.62|16.49|16.38|16.76|16.705|15.99|15.9|15.93|15.995|15.85|15.77|15.225|15.16|15.78|15.04|15|15.16|14.93|14.95|15.55|16.77|16.985|17.04|17.21|17.185|17.12|16.72|16.705|16.525|16.56|16.57|17.05|17.46|17.12|16.695|16.585|15.71|15.58|15.415|15.51||15.9|15.83|16.055|15.81|14.89|14.88|15.07|15.14|14.73|14.67||14.53|14.47|14.33|14.93|15.28|14.915|15.09|15.28|15.45|15.5|15.66|16|15.885|15.83|15.605|15.905||15.86|16.13|16.28|16.26|16.2095|16.07|16.085|16.15|15.96|16.06|15.94|15.94|15.85|15.93|16.01|15.96|15.7|15.33|15.2275|15.03|14.94|14.965|14.96|15.05|14.98|14.64|14.445|14.62|13.955|14.48|14.45|14.6|14.865|15.435|15.17|14.925|15.095|14.87|14.935|15.41||15.48|15.34|15|15.125|15.49|15.48|15.29|15|14.89|14.97|14.91|14.935|14.86|15.02|15.28|15.18|15.115|14.98|14.6|14.095|14.4|14.22|14.19|14.145|14.14|14.225|14.08|14.35||14.11|14.31|13.98|13.86|14.24|13.9|13.84|13.95|14.185|14.01|14.08|14.335|14.715|14.905|14.88|14.935|15.24|15.37|14.44|14.31|14.2|13.99|13.315|13.535||14.055|14.15|14.29|14.51|14.565|14.69|14.305|14.26|14.56||14.325|14.36|14.23|14.17||13.96|13.86|14.09|13.98|13.97|14.02
00865|41195|/equities/berry-plastcs-gr|R1000VALUE||73.09||72.78|71.79|73.31|71.95|71.07|69.54|72.5|67.21|66.985|67.08|68.42|68.59|68.56|67.83|68.07|67.54|66.52|65.7581|65.6571|65.3358|65.0971|70.03|69.91|68.76|69.22|69.3117|69.76|70.21|70.46|70.865|70.74|70.6|69.345|68.71|67.61|67.225|66.83|66.785|67.1899|66.68|67.395|68.04|68.63|69.84|69.49|68.66|68.59|67.79|68.52|68.75|68.41|68.205|67.68|66.8|66.33|65.85|66.5|67.16|67.99|68.185|68.76|68.63||69.12|68.1|67.93|67.87|68.07|67.31|66.09|65.33|64.92|65.43|64.98|65.08|63.75|63.46|63.25|63.63|64.02|65.045|64.01|63.2|64.5|66.75|66.43|65.17|65.45|65.21|64.43|64.33|64.2|63.515|63.24|64.66|64.58|64.33|63.33|62.9|61.41|59.19|59.66|59.47|59.22||59.2|58.48|59.525|59.27|60.45|60.6|61.11|61.75|61.23|61.31||60.85|60.17|59.63|59.835|60.03|59.155|59.71|60.85|61.64|61.25|61.73|61.76|59.95|59.03|58.78|59.94||59.72|60.295|60.31|60.775|60.775|61.15|60.76|60.61|60.31|60.54|60.55|60.865|61.51|61.2|60.14|59.1|58.65|58.88|57.38|57.87|57.36|57.02|57|56.78|57.22|56.78|56.36|56.82|56.69|57.69|58.725|59.41|59.29|59.965|59.375|59.81|60.95|60.075|60.57|60.7||60.9999|60.49|59.99|59.5|59.86|59.43|58.97|59.46|60.029|59.77|60.93|61.328|60.76|60.88|60.92|60.5|59.955|59.17|58.64|58.74|58.315|58.51|58.85|59.53|60.74|60.755|59.59|58.89||59.127|59.12|58.6999|58.4799|59.7|59.39|56.95|60.28|64.48|64.875|65.86|66.34|67.5|67.5|67.22|67.46|67.44|67.5775|67.9|67.615|67.01|66.5|65.99|66.03||66.81|66.4671|66.775|66.69|67.02|67|65.895|66.23|67.72||68.12|68.385|68.28|68.39||68.6|68.02|68.59|69.165|69.28|69.58
00866|8202|/equities/itt-corp|R1000VALUE||157.235||159.68|159.28|161.13|158.56|156|153.4|153.595|154.15|152.82|154.34|154.79|155.49|155.525|154.07|153.26|154.35|145.03|142.18|142.73|145.03|146.5|148.925|145.48|145.18|144.87|145.57|147.035|149.09|151.86|151.59|153.145|153.99|153.76|153.02|151.39|151.98|149.59|149.585|149.18|147.91|149.33|149.695|150.04|152.2051|151.52|149.65|148.15|146.63|146.41|146.96|142.145|139.43|136.88|136.93|133.92|131.89|131.89|131.59|132.15|132.91|133.83|138.82||139.52|139.85|137.5031|137.85|139.97|138.66|136.57|135.48|135.46|135.34|137.155|138.09|135.34|134.57|133.87|134.83|132.99|132.41|129.629|126.59|134.18|149.65|144.44|143.36|141.81|141.95|141.71|141.33|142.71|140.94|138.92|141.82|142.71|144.03|137.5|136.17|132.97|129.51|127.78|128.36|128.19||128.27|127.12|130.74|129.835|128.29|128.48|130.31|132.0499|130.14|131.66||131|128.79|129.31|129.935|131.36|127.325|128.31|130.28|129.5475|129.51|129.35|134.1|133.25|132.955|132.2012|138.11||137.77|139|139.69|139.7537|140.2|139.68|140|139.595|137.84|138.37|139.19|138.8|136.46|135.26|133.16|128.895|128.27|130.56|133.14|132.83|131.935|130.52|131.2|129.75|126.85|126.62|126.79|128.93|128.185|130.74|130.3|130.99|131.35|133.47|134.27|133.48|134.81|133.2|133.5|136.35||137.405|137.8608|138.295|134.59|134.44|135.3273|131.358|130.8635|127.84|127.535|128.23|128.04|127.4|126.82|129.11|128.34|127.77|127.8823|129.4|126.91|127.015|126.59|125.96|126.36|125.98|125.39|123.26|123.41||125.31|125.16|123.41|120.96|123.69|123.35|125|127.13|125.6901|125.59|126.79|124.27|123.37|123.65|122.44|120.96|120.79|121.89|121.84|121.8|119.39|118.97|117.73|118.11||118.79|117.49|116.8|116.15|116.18|115.92|115.28|116.39|119.04||121.19|120.63|120.645|120.2881||119.1|117.78|117.45|116.91|116.17|117.01
00867|976456|/equities/liberty-media-corp-siriusxm-c|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.88|23.24|23.715|23.92|23.89||23.89|23.625|23.37|23.39|23.744|23.62|23.535|24.25|23.4759|22.69|22.3|22.71|21.6788|21.65|21.45|21.49|21.67|21.39|21.15|21.08|22|22.645|22.96|23.41|23.05|22.825|22.9|23.09|22.96|22.59|22.72|23.48|23.775|23.56|23.21|23.06|23.09|23.08|22.89|23.555|23.62||23|22.72|22.58|22.27|21.55|21.18|21.39|21.91|22.525|22.15||21.51|21.18|21.065|21.09|21.65|20.985|20.945|21.12|21.03|21.15|22.1|22.91|23.26|22.44|22.505|22.78||22.46|22.68|23.45|24.1999|24.325|24.57|24.83|25.405|25.79|25.53|25.04|25|25.27|25.73|25.62|25.29|25.0099|24.9|25.59|25.615|24.6|25.05|25.42|25.55|24.83|24.66|24.39|24.9349|24.95|25.93|26.04|26.38|26.56|26.99|27.37|27.41|28.12|28.66|29.39|30||29.77|29.53|29.3|29.16|28.96|29.12|29.45|29.78|29.84|29.91|30.19|30.78|30.22|30.225|29.99|29.8389|29.67|29.43|29.02|29.35|29.55|30.74|30.42|30.5|30.21|30.02|29.94|30.4498||30.4|30.314|30.2|30.6|30.76|30.46|30.83|30.91|30.7362|30.74|31.1765|31.05|30.595|30.56|31.323|31.665|31.41|31.27|31.12|31.59|31.52|31.19|30.65|30.6||30.53|30.5807|30.81|30.6|30.72|30.66|30.17|30.07|29.48||28.91|28.98|28.98|29.08||29.01|28.65|28.58|28.38|27.98|28.35
00868|1173555|/equities/organon-co|R1000VALUE||16.14||16.15|16.2|16.29|15.47|15.05|14.78|15.05|15.15|15.34|15.83|15.845|15.72|16.445|16.265|16.345|16.8199|16.85|18.02|18.94|19.045|18.115|17.88|17.5194|17.36|17.34|17.43|17.48|17.79|17.7262|17.98|18.27|18.35|18.15|18.16|18.08|18.17|18.18|18.33|18.53|18.65|18.925|19.15|19.35|19.41|19.26|19.73|19.83|19.7915|20.09|20.48|20.58|20.96|21.055|20.92|20.33|20.2707|20.22|20.59|21.25|22.42|22.31|22.32||22.61|22.67|22.6|22.98|23.1|22.49|21.08|21.05|21.31|20.99|20.47|20.67|20.47|20.335|20.245|20.469|19.7706|19.595|19.9|20.46|21.5|22.13|22.44|22.61|22.56|22.37|22.16|21.94|21.68|21.56|21.18|21.49|21.43|21.0498|21.39|21.44|20.99|20.05|20.292|20.46|20.31||20.55|20.38|21.01|21.03|20.71|20.71|21.19|21.4399|20.93|20.54||20.44|20.54|20.455|20.84|21.15|20.66|20.815|20.81|21.015|21.02|21.455|21.78|21.42|21.01|20.91|21.16||21.47|21.885|21.98|21.88|21.85|21.98|21.665|21.72|21.56|21.08|20.75|20.68|20.505|20.97|20.79|20.3|19.89|19.12|18.92|19.04|18.68|18.73|18.75|18.54|18.11|18.025|18.235|17.92|17.92|17.92|18.24|18.4699|18.22|18.43|18.18|18.015|18.23|18.2|18.33|18.825||18.93|18.5|18.19|17.89|18.61|18.52|18.18|18.08|18.31|18.38|18.63|18.61|18.48|18.74|18.525|18.48|18.035|17.87|17.68|17.6|17.95|17.935|18.265|18.62|18.7|18.67|18.97|18.93||18.985|19.08|16.44|16.54|16.87|16.43|16.32|16.89|17.14|16.63|17.21|17.3|17.0801|17.18|17.18|17.015|16.85|16.6|16.31|15.98|15.73|16.16|16.52|16.7751||17.355|17.3697|17.215|16.385|16.32|14.475|14.73|14.78|15.1252||14.525|14.59|14.49|14.24||13.98|13.9|13.59|13.59|13.24|13.37
00869|48388|/equities/aramark-holdings|R1000VALUE||41.05||42.49|42.41|41.895|41.04|40.45|38.97|37.795|37.69|38.755|39.33|39.12|38.88|42.04|39.32|39.44|39.91|38.49|38.37|38.465|38.57|38.48|38.475|38.52|38.2099|38.5|39.18|39.66|39.99|39.7|39.65|39.87|39.27|38.88|38.12|37.995|38.06|37.97|37.77|38.19|38.18|38.3|38.77|38.74|38.68|38.94|37.91|37.27|37.81|38.88|38.92|38.735|38.9868|38.57|38.54|38.43|38.11|38|37.87|37.63|37.475|36.88|36.65||36.68|36.37|35.92|35.7|35.66|35.85|35.795|35.73|36.04|36.05|36.15|36.55|36|35.79|35.17|34.86|34.79|35.24|33.61|33.3|33.31|34.6|34.725|34.3|34.06|33.81|33.84|33.75|34.09|33.29|32.9|33.35|34.22|34.18|33.91|33.88|33.12|32.56|33.04|33.235|33.18||33.51|33.43|34.3689|34.05|34.045|33.83|34.11|34.25|34.14|34.08||34.03|33.78|33.485|33.98|34.23|33.385|33.84|33.47|32.91|32.14|32.21|32.47|32.33|31.545|31.6|32.37||32.07|32.34|32.99|32.99|33.36|33.6|33.83|34|33.73|33.47|33.42|32.38|31.885|31.91|31.62|31.61|31.5|31.555|32.37|32.54|32.56|32.61|32.57|32.51|32.405|31.92|31.74|31.41|31.55|32.01|31.96|32.17|32.06|32.53|32.56|32.35|32.81|32.31|32.225|32.57||32.61|32.07|31.195|31.08|31.51|31.68|31.65|31.61|31.52|31.82|32.53|33.04|32.65|31.92|31.89|31.86|31.3625|31.28|31.225|31.04|30.77|30.785|30.705|31.325|31.44|31.14|30.95|31.02||31.13|31.135|30.935|30.81|31.04|30.58|29.635|30.525|31.09|29.59|29.93|29.79|29.83|29.29|28.96|28.89|28.985|29.03|29.02|28.91|28.875|29.06|29.375|28.98||29.24|28.8999|29.04|28.77|29.015|28.225|28.11|28.01|28.24||28.17|28.1|27.9|27.83||28.08|27.975|28.25|28.04|27.865|27.59
00870|16200|/equities/gentex-corp|R1000VALUE||30.93||31.26|30.97|31.41|30.48|29.91|29.565|29.435|30.38|30.575|30.74|30.93|30.5|30.655|30.76|31.01|31.33|30.465|30.7|30.88|31.23|31.465|31.36|31.3861|31.48|30.1125|29.69|29.69|29.87|30.3319|29.725|29.64|29.81|29.57|29.59|29.35|29.01|28.985|28.999|29.36|29.265|29.79|29.8|30.82|31.72|31.2|31.02|31.055|30.19|29.89|30.2|29.86|29.6|29.27|29.48|29.46|29.295|29.66|30.3|30.78|30.845|30.71|31.37||31.39|31.355|31.03|31.32|31.75|31.39|30.69|30.56|30.4|30.18|29.76|29.62|29.19|29.015|28.9399|28.995|29.235|29.485|29.37|29.25|30.14|31.38|31.54|31.468|31.415|31.56|33.05|33.43|33.46|33.57|34.41|35.23|35.1|35.32|34.705|34.54|34.35|33.635|33.56|33.76|33.73||34.16|34|33.96|33.88|33.6899|33.825|34.33|34.695|34.01|34.1||34.425|34.275|34.25|34.825|34.61|34|34.11|34.22|34.85|34.75|35.23|35.16|35.04|34.81|34.355|34.55||34.37|34.365|34.47|34.535|34.675|34.715|35.08|35.06|35.03|35.325|35.17|35|34.89|34.871|34.67|34.47|34.325|34.97|34.73|34.935|34.76|34.91|35.245|34.78|34.42|33.92|33.805|34.19|33.93|34.56|34.45|35.34|35.85|36.175|36.235|35.93|36.25|36.31|36.46|36.23||36.39|36.41|36.22|36.325|36.49|36.745|36.52|36.32|36.345|36.58|36.11|36.45|36.27|36.39|37.4849|37.575|37.245|37.265|37.25|36.78|36.68|36.505|36.51|36.28|36.13|35.77|35.3|35.14||35.2759|35.37|35.126|35.045|35.44|35.355|34.93|35.075|34.55|33.945|34.3|34.13|33.92|33.905|34|34.325|31.96|32.41|32.885|32.72|32.75|32.69|32.41|32.4||32.91|32.57|32.07|32.06|32.14|31.995|31.57|31.95|32.595||33.015|33.03|33.01|32.925||32.79|32.43|32.735|32.58|31.81|32.19
00871|32374|/equities/united-therapeutics-corp|R1000VALUE||379.06||382.26|378.19|376.98|374.02|370.34|365.67|363.36|363|385.19|401.53|405.53|406.42|412.77|417.815|405.98|399.23|382.95|379.51|377.925|375.175|362.03|353.3|352.13|352.63|355.5277|370.26|372.135|372.72|372.87|377.03|374.73|362.98|359.01|358.82|355.96|357.235|357.18|358.97|355.95|357.31|354.04|359.34|360.63|360.79|362.52|361.88|358.6513|360|354.7|353.04|347.5722|353.6299|345.465|347.2909|345.77|347.21|348.1|349.35|351.64|353.005|354.95|366.08||364.45|365.48|365.98|350.01|353.14|349.965|351.975|353.495|353.38|350.66|323.73|326.77|328.175|338.74|336.63|332.77|331.45|327.35|329.15|326.84|330.39|329.98|325.985|342.89|340.63|340.44|343.98|337.405|337.615|333.315|331.725|335.61|339.56|330.43|328.9099|330|330|329.93|326.46|319.19|314.85||318|320.07|325|321.45|319.12|321.07|321.8|320.21|317.46|311.3||306.78|297.7|288.83|288.35|283.1999|277.84|276|280.3|280|279.48|278.3899|280|275.53|271.88|269.12|274||277.27|277.17|278.56|279.98|275.42|274.485|273.85|275|269.83|269.1|269.81|266.38|268.21|266.65|264.85|262.51|260.34|258.48|237.755|240.93|237.53|238.19|241|240|238.545|238.34|240.74|237.64|234.11|237.93|239.4|241.37|238.41|238.04|239.81|237.43|235.07|232.54|231.02|230.27||243.57|249.68|250.89|249.19|238.69|237.85|238.555|239.65|237|239.095|241.455|249.05|250.36|250.23|244|243.49|240.85|232.315|232.88|238.44|228.59|227.61|228.68|228.57|227.27|221.3599|227.75|217.745||216.45|216.36|214.665|216.17|216.77|212.355|212.475|214.2|216.055|215.255|215.27|217.715|218.915|216.87|218.67|221.81|222.375|219.82|218.77|218.68|218.92|222.75|222.3|220.9||225.11|222.52|224.88|230.5|231.06|230.845|230.5|228.79|228.54||220.7|220.89|218.07|220.58||223.91|226.8|240.7|246.486|248.22|255.5
00872|39170|/equities/arrow-electronics|R1000VALUE||120.8||122.04|122.79|123.37|119.315|117.63|114.34|114.88|116.16|115.78|115.64|117.255|119.73|121.1|122.295|124.87|123.6|120.12|121.36|123.43|126.51|137.8|134.77|135.14|134.85|134.22|133.875|133.75|136.4399|137.18|137.39|136.5|136.14|135.23|134.13|133.63|135.6|133.45|131.79|131.82|131.0275|132.15|132.22|134.5|135.43|134.5|132.795|133.05|132.75|134.98|134.705|132.62|131.71|127.77|125.345|124.165|125.53|126.68|127.52|129.14|130.155|129.57|134.15||136.59|136.93|134.61|134.4|134.72|133.865|132.07|132.17|130.99|131.36|130.81|130.26|128.4|127.5|127.22|127.57|127.845|126.5761|127.88|127.05|127.66|134.33|126.3425|124.95|124.79|123.3|122.44|122.79|125.02|125.6|124.63|127.09|127.22|126.68|122.88|123.67|123.26|120.59|118.88|119.28|119.82||120.32|119.83|121.95|121.9299|122.45|122.71|125.35|127.175|128.04|127.21||130.06|130.6131|131|133.93|134.45|132.62|133.77|131.788|132.33|133|131.7|132.98|131.42|131.08|129.01|132.75||131.975|134.39|133.64|132.245|133.44|131.74|131|130.44|129.45|128.78|126.69|127.76|128.2|128.73|127.94|125.135|123.25|127.49|129.06|129.84|129.01|128.615|128.66|125.695|124.44|122.89|122.84|124.84|124.19|125.37|127.01|127.78|127.2|129.13|128.93|127.59|130.99|129.39|128.755|130||130.5|130.2|126.94|126.15|122.41|122.625|119.055|118.67|121.01|122.2777|123.562|124.785|123.33|121.05|121.36|121.57|120.66|121.26|121.49|120.99|118.11|116.88|117.11|117.93|117.345|116.185|115.76|115.47||114.405|113.97|112.26|110.97|113.72|113.02|113.49|110.48|110.55|111.36|112.285|112.24|112.975|114.835|114.03|115.58|116.265|117.4|117.77|117.66|117.56|116.61|115.215|116.245||117.16|116.38|116.21|116.78|117.85|119.09|118.09|118.91|121.62||123.77|123.595|124.62|124.28||125.1639|124.885|125.27|125.11|123.81|123.91
00873|20979|/equities/aptargroup-inc|R1000VALUE||173.49||173.88|172.86|174.0223|172.07|170.23|168.9399|167.67|167.82|173.76|175.79|176.39|177.24|178.03|177.835|175.46|175.15|170.36|170.57|170.99|170.28|170.2|169.49|171.41|169.845|168.33|167.9804|166.37|168.49|169.1|168.32|169.2|169.655|167.76|161.917|159.38|160.0499|159.02|159.6355|161.47|160.46|160.11|160.54|160.42|161.55|159.06|157.87|157.08|156.905|156.31|158.805|155.49|155.565|153.17|153.01|152.01|150.88|152.79|153.06|153.121|151.76|150.9|152.375||153.44|152.91|151.965|151.54|152.67|150.53|150.4|149.575|148.31|147.73|146.84|147.34|144.81|145.3|144.1807|145.41|146.16|147.26|146.085|143.43|147|149.5399|148.85|147.9|148.355|151.29|144.05|146.6275|148.51|147.56|146.59|147.25|145.7699|145.3|145.69|145.49|143.3|141.63|141.27|142.5|141.435||141.4|140.5|141.48|144.32|143.88|144.785|146.8|148.23|147.135|147.53||147.69|146.6799|145.38|146.53|146.31|145.74|145.81|146.33|148.01|148.2|148.39|148.5|147.83|146.9779|146.7|147.775||148.83|148.95|148.83|148.68|148.41|148.165|147.895|148.34|148.305|149.48|149.0012|151.73|150.87|150.38|149.08|147.13|146.725|147.21|146.105|148.02|148.505|141.25|140.9|141.16|141.15|139.92|139.44|139.48|139.39|139.81|138.95|140.04|140.215|141.1|142.38|142.765|142.75|141.19|141.84|143.79||145.3523|145.15|144.31|144.05|142.45|141.6|140.07|140.315|141.3|142.41|141.62|143|142.85|143.38|145.075|145.135|143.64|143.21|142.12|140.785|141.63|141.24|142.18|142.055|142.05|142.42|140.11|140.136||138|137.81|137.46|137.33|140.47|139.21|134.84|132.42|131.4|131.45|130.71|131.11|132.77|133.085|132.5924|132.59|132.38|132.285|131.85|131.805|131.46|130.005|127.27|126.82||127.97|126.97|125.42|124.635|125.155|124.37|125.92|127.26|124.1||125.36|125.8|126.47|126.87||127.0448|126.24|126.94|128.125|127.21|128.58
00874|942640|/equities/store-capital-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00875|39283|/equities/kilroy-realty|R1000VALUE||42.41||43.42|42.48|42.65|40.96|40.2|38.81|38.57|38.8776|39.51|40.09|40.915|41.37|42.1|41.62|41.215|41|40.015|39.58|40.87|41.01|41.53|43.14|42.26|42.02|42.11|42.2725|42.555|43.48|43.78|42.92|41.57|41.225|39.772|38.89|38.24|37.775|38.09|38.19|38.35|37.9248|38.32|38.58|39.05|39.4|39.4|39.75|40.21|40.49|40.88|41.23|40.87|38.77|38|36.82|35.595|34.76|34.715|35.02|35.42|35.89|35.94|36.185||36.85|36.39|36.56|36.55|37.01|36.52|34.68|34.49|34.42|34.42|33.725|33.88|33.61|33.34|33.4|33.9|33.5|34.57|34.56|33.835|34.7995|37.99|37.97|36.98|36.69|36.31|35.82|36.2|36.08|35.29|35.02|36.66|36.74|36.23|36.14|35.57|34.56|32.37|32.22|31.96|32.31||32.61|31.96|31.53|31.34|31.39|31.4|32.36|32.41|31.83|32.19||32.11|31.875|31.91|32.195|33.73|31.42|31.71|32.29|32.88|33.54|34.08|33.93|33.69|32.845|32.19|33.04||33.0244|33.79|34.2|34.36|34.62|35.06|35.435|36.16|35.32|34.735|34.59|34.45|33.66|34.72|34.72|36.095|34.33|34.315|34.52|34.42|33.93|33.35|33.75|34.33|33.58|33.16|32.99|32.925|32.9|33.82|33.87|34.01|34.53|35.97|35.03|34.36|35.45|35.16|34.72|36.58||36.955|36.17|36.55|36.385|38.01|37.75|36.27|35.2|35.06|35.16|35.02|35.99|35.71|36.55|37.315|36.6|37.46|37.74|37.69|37.82|38.305|36.7|36.08|36.1|36.47|36.785|36.31|36.249||36.48|35.97|34.25|34.6|36.13|35.27|35.17|34.68|34.28|34.81|35.23|35.82|38|39.21|39.62|39.41|39.73|39.86|40.1|39.505|38.99|38.47|39|40.14||41.54|41.74|42.2|41.36|41.23|40.54|39.57|39.81|41.23||40.79|40.97|41.47|41.53||41.93|41.83|42.625|41.22|41.5|42.99
00876|15358|/equities/american-capital-agency|R1000VALUE||9.68||9.79|9.76|9.84|9.8|9.74|9.68|9.74|9.69|9.6|9.6|9.58|9.63|9.71|9.73|9.58|9.55|9.53|9.42|9.45|9.51|9.63|9.595|9.99|10.06|10.0175|10.1|10.35|10.59|10.6|10.51|10.55|10.48|10.38|10.39|10.37|10.36|10.34|10.345|10.33|10.33|10.305|10.46|10.48|10.55|10.46|10.47|10.5199|10.53|10.67|10.85|10.725|10.65|10.57|10.35|10.24|10.25|10.27|10.27|10.29|10.26|10.25|10.26||10.27|10.32|10.36|10.33|10.35|10.24|10.17|10.18|10.2|10.19|10.14|10.11|10.03|10.05|10.1|10.12|10.11|10.14|10.02|9.99|10.1|10.08|10.1|10.18|10.2|10.075|10.06|10.34|10.34|10.34|10.32|10.49|10.57|10.53|10.5|10.53|10.16|9.9|9.79|9.79|9.75||9.73|9.67|9.58|9.61|9.708|9.75|9.86|9.89|9.8|9.83||9.76|9.83|9.88|9.9|9.87|9.68|9.715|9.7|9.82|9.82|9.75|9.73|9.6|9.61|9.54|9.73||9.66|9.81|9.88|9.89|9.92|9.91|9.93|9.89|9.775|9.75|9.675|9.65|9.57|9.79|9.54|9.49|9.35|9.34|9.23|9.325|9.39|9.32|9.375|9.38|9.2397|9.2|9.12|9.11|9.14|9.365|9.41|9.48|9.65|9.78|9.72|9.7|9.815|9.69|9.815|9.89||9.91|9.8|9.893|9.88|9.92|9.87|9.8|9.645|9.67|9.72|9.86|9.895|9.85|9.92|9.82|9.71|9.63|9.58|9.6|9.6|9.59|9.46|9.635|9.59|9.58|9.58|9.5199|9.53||9.59|9.63|9.34|9.3477|9.6|9.47|9.42|9.51|9.52|9.44|9.6099|9.7|9.69|9.7701|9.95|9.895|9.85|9.92|9.795|9.889|9.8168|9.83|9.895|10.05||10.1887|10|10.065|9.97|9.97|9.65|9.5|9.59|9.75||10.0199|10.07|10.14|10.11||10.02|9.92|9.94|9.95|9.84|9.96
00877|39257|/equities/national-retail|R1000VALUE||44.81||44.65|43.9|44.13|44|44.08|44.0527|43.47|43.035|42.43|42.41|42.97|42.965|43.33|42.98|41.9|42.85|43.03|43.78|44.23|45.69|46.5367|46.58|47.15|47.76|48.6|48.9|48.77|49.005|49.02|49.285|49.57|49.56|48.1|47.74|47.855|47.78|47.98|47.88|48.175|48.375|48.625|48.81|48.58|48.51|48.15|48.206|48.43|48.61|47.835|48.52|48.91|49.01|49.1|48.78|48.63|48.55|48.98|48.82|48.17|48.605|48.06|47.42||47.03|46.89|47.1|46.98|47.15|46.85|46.3|46.15|46.06|46.07|45.43|45.9|46.11|46.03|46.23|46.29|46.5288|47.06|47.19|46.93|46.78|46.3299|45.62|46.185|45.69|45.725|45.68|46.25|46.28|46.19|46.12|46.75|46.29|45.69|45.19|44.65|44.31|42.77|42.462|42.67|42.53||42.72|42.46|42.62|42.64|42.235|41.85|42.555|43|42.29|42.38||42.36|42.32|42.24|42.28|42.75|41.78|41.99|42.45|42.76|42.56|42.87|42.18|41.815|41.01|40.49|41.835||41.43|41.835|42.43|42.76|42.59|42.64|42.78|43.35|42.99|42.8|42.46|42.27|42.37|42.6|42.12|42.35|41.67|41.49|41.02|40.81|41.4814|41.09|41.165|41.1|40.685|40.25|40.12|39.89|39.875|40.99|41.09|41.295|41.37|42.67|42.085|41.64|42.06|41.435|42.08|42.69||42.95|42.61|42.195|42.82|42.91|42.68|42.38|41.85|41.84|41.6|41.725|42.79|42.775|42.91|42.64|42.145|41.95|42.13|42|41.27|41.15|40.995|41.42|41.62|41.815|41.27|41.37|41.06||41.045|40.74|40.035|39.73|40|40.135|40.45|40.345|40.455|40.27|41.05|41.34|41.04|41.04|41.49|41.56|41.73|41.99|42.18|42.85|42.445|42.495|43.01|43.405||43.64|43.2499|43.5|43.72|43.685|42.925|43.06|43.27|43.63||43.415|43.42|43.07|43.02||43.01|42.9|43.01|42.86|42.425|42.35
00878|1168293|/equities/apartment-incom-reit|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.1|39.09|39.08|39.06|39.03|38.98||38.99|38.96|38.935|38.94|38.86|38.74|38.78|38.74|38.74|38.75|38.75|38.76|38.75|38.745|38.73|38.77||38.72|38.725|38.805|38.84|38.73|38.72|38.68|38.71|38.69|38.69|38.65|38.64|38.67|38.6975|38.67|38.61|38.54|38.53|38.48|38.5|38.51|38.5|38.5|38.465|38.45|38.52|38.5|38.38|38.35|38.44|38.43|38.46|38.48|38.68|38.53|31.51|31.91|31.48|31.71|32.43||32.7|31.95|31.6|31.93|32.24|32.18|31.495|31.46|31.67|31.77|31.75|32.075|32.21|32.41|32.26|31.76|31.515|31.28|31.15|30.82|30.4373|30.4|30.8|30.99|31.21|31.755|31.86|31.71||31.89|32.05|31.91|31.5|32.05|32|32.455|32.58|32.63|32.42|32.87|33.03|33.465|33.1|33.33|33.34|34.06|34.24|34.68|34.86|34.54|34.965|35.57|36.079||36.08|35.56|35.43|35.11|35.23|34.66|34.64|34.69|35.005||35.1|35.105|34.975|34.5||34.15|33.55|33.7|34.09|34.25|34.88
00879|16417|/equities/jazz-pharmaceuticals|R1000VALUE||123.18||124.7099|123.6|128.41|127.61|125.64|119.47|118.49|122.88|123.19|127|128.99|128.37|127.36|123.97|121.24|114.12|111.71|111.37|111.225|111.8|113.58|112.15|112.55|110.67|111.18|113.46|113.8|115.48|115.43|115.65|118.67|117.53|111.1475|109.15|107.91|109.26|108.84|109.76|110.88|109.83|110.33|111.97|112.2|112.83|110.63|109.45|110.29|111.79|111.45|113.3|112.09|111.63|110.55|108.86|107.71|107.06|107.31|107.49|108.78|109.97|109.43|113.595||116.55|116.68|117.77|115.1277|115.78|114.95|115.2833|115.53|115.15|114.33|111.61|111.08|111.3|113.1|111.435|112.84|114.265|113|112.87|112.35|114.76|116.21|112.73|112.87|113|112.88|110.79|109.69|109.48|109.945|109.93|110.24|108.5|106.12|105.49|107.355|106.49|102.29|101.32|102.34|103.37||105.5|106.53|108.521|108.5|107.64|107.865|109.66|111.66|108.89|109.63||115.24|114.63|113.1|113.27|112.9899|110.805|111.61|113.345|107.26|107.55|106.2|107.0099|106.8|105.73|105.23|107.08||106.13|105.535|108.21|108.45|109.86|110.5|110.78|113.055|113.96|113.51|113.84|113.18|112.47|111.58|111.255|111.55|113.36|112.19|112.15|112.17|110.8214|109.05|109.39|110.44|110.465|111.35|109.51|109.26|111.21|112.27|113.1|114.74|114.31|115.94|116.7867|116.86|118.01|117.975|119.42|120.81||121.53|120.55|120.86|123.675|125.27|125.95|125.65|125.28|123.929|121.586|118.355|118.2047|116.81|118.81|119.04|117.535|122.1112|119.5|120|122.57|125.5|132.85|133.355|134.17|132.44|128.63|128.47|130.675||127.789|126.91|122.99|123.53|124.84|123.48|123.12|124.69|125.8|122.93|123.51|124.41|126.96|127.57|127.55|124|123.925|124.055|120.25|119.91|116.55|117.3399|119.25|119.9299||121.8|121.86|123.22|125.8594|127.2374|128.71|126.85|129.305|127.265||123.23|123.46|123.05|122.13||121.82|121.39|123.01|122.64|121.81|123.595
00880|1010884|/equities/henderson-group|R1000VALUE||45.7||45.74|45.64|45.74|45.56|45.05|44.0648|44.21|44.715|45.5|45.67|44.86|45.45|45.33|44.3|44.68|44.8546|42.26|42.05|42.065|42.46|41.59|41.0756|40.84|39.785|39.735|39.99|40.46|41.27|41.465|40.93|40.72|40.55|40.02|39.64|39.05|39.36|39.06|39|38.96|37.8|37.96|38|38.22|38.725|38.57|38.74|38.72|38.73|38.19|38.46|38.26|37.81|37|36.34|35.94|35.4|36.06|36.41|36.79|36.905|37.09|37.425||37.61|37.657|37.3|37.18|37.57|37.36|37.05|37|36.58|36.545|36.56|36.155|35.13|34.87|34.94|34.83|34.32|34.82|34.66|34.93|37.16|39.11|37.48|36.84|36.69|36.67|36.61|36.17|36.35|36.31|35.63|36.255|36.41|36.555|36.03|35.57|35.65|35.11|34.83|34.57|34.53||34.71|34.44|33.93|34.01|33.77|33.735|34.01|34.36|33.98|33.95||33.55|33.13|32.75|33.01|33.735|32.835|33.01|32.625|32.98|33.09|33.13|33.87|33.52|33.53|33.31|34.55||34.4|34.2112|34.41|34.51|34.635|34.39|34.845|34.96|33.81|32.97|32.95|33.39|32.97|33.47|33.31|33.1|32.61|31.51|31.48|31.95|31.835|31.4|31.76|32|31.255|30.845|30.93|31.31|31.13|32.06|32.12|32.405|32.6|33.25|32.971|32.82|32.97|32.54|32.285|32.8||33.215|32.98|32.68|32.58|32.78|32.6|31.94|31.39|31.29|31.505|31.755|31.925|31.905|32.02|32.57|32.755|32.46|32.3|32.48|31.55|31.35|31.29|31.16|31.35|31.52|31.62|31.1|31.04||30.98|31.09|30.64|30.33|31.155|30.43|31.035|31.02|30.46|30.11|30.32|31.23|29.33|29.38|29.445|29.46|29.4515|29.465|29.7|29.95|29.465|28.81|28.57|29.15||29.46|29.48|29.48|29.26|29.39|29.27|29.57|29.67|30.095||30.46|30.4904|30.555|30.375||30.32|30.23|30.63|30.3082|29.95|29.86
00881|32506|/equities/dicks-sporting-goods-inc|R1000VALUE||214.8422||225|229.4|220.73|211.12|202.51|197.26|200.98|201.83|201.25|203.83|204.27|202.86|205.41|203.89|202.13|201.175|199.5105|199.5|197.9699|200.6|204.49|203.35|207.55|207.2|209.17|208.25|213.105|218.13|219.43|216.95|213.28|212.57|205.84|207|203.27|207.31|208.25|213.9999|217.75|208.16|205.38|207.6654|209.32|217.62|227.05|217.59|218.47|215.75|214.5|218.27|219.03|214.36|219.05|218.11|212.35|208.43|207.87|209.29|215.76|220.105|221.47|239||237.355|238.6699|236.76|238.471|238.63|239.3|237.54|236.25|228.21|229.2|229.8399|227.72|217.5|215.81|207.88|207.74|201.59|202.12|201.4|199.6836|200.16|218.89|218.66|211.86|211.18|211.17|206.96|204.36|206|212.96|216.12|222.925|223.805|227.25|222.925|224.92|210.61|204.755|204.31|204|202.205||202.68|202.65|216.123|220.8937|225.03|227.63|230.93|231.4299|230.5867|234.47||228.33|230.055|218.035|223.4295|224.73|219.03|218.92|219.32|219.32|221.01|221.035|229.4083|227.68|228.5|229.56|195.78||191.26|188.04|188.17|194.17|196.68|197.115|200.8975|201.955|200.57|200.22|199.38|200.47|201.04|207.45|207.49|203.83|200.55|201.665|204.83|208.5|207.71|204.24|207.43|206.44|199.75|196.88|198.51|201.07|200.85|207.49|205.74|208.09|206.62|207.86|210.29|212.94|214.24|217.14|221.652|225.79||224.94|223.48|223.48|224.59|222.52|224.72|219.62|216.275|213.9|217.98|222.92|189.72|184.725|181.44|183.88|184.38|190.115|183.335|180.905|181.3|178.5|178.3|177.71|176.76|173.33|169.22|168.185|168.52||170.67|170.55|168.3|166.65|167.05|163.37|160.11|158.6|158.51|156.79|157.18|152.865|153.45|153.835|154.36|155.17|153.51|151.42|154.52|153.06|147.145|143.99|142.265|144.335||142.21|141.02|141.99|142.11|140.49|141.93|139.84|144.52|148.04||148.7|148.83|147.49|146.67||145.7|147.69|147.93|146.685|145.19|146.07
00882|8130|/equities/new-york-times|R1000VALUE||54.74||55.31|55.46|55.21|54.41|53.35|52.285|52.385|53.07|54.18|55.04|55.255|55.4|56.56|56.675|56.1799|56.12|53.89|56|57.08|56.54|56.64|56.46|55.8|55.57|54.849|54.79|55.2|55.55|55.73|55.91|56.23|56.07|55.98|55.66|55.86|55.91|54.93|55.07|55.26|55.52|55.59|55.85|55.895|56.36|55.22|55.64|55.405|55.11|55.03|55.77|55.81|56.03|54.45|53.75|52.82|52.775|52.945|53.24|54.895|54.48|54.27|54.8||54.94|55.5|55.6|55.42|55.555|55.27|55.18|55.13|55.06|55.01|55.48|55.54|54.72|54.77|54.45|54.87|55.15|56.49|52.398|51.325|52.92|54.38|53.755|53.87|54.12|54.32|54.65|55.34|55.63|55.235|52.825|53.525|53.87|53.96|54.36|53.215|53.29|52.46|52.24|52.82|52.58||52.46|52.03|51.98|51.29|50.748|50.47|51.03|51.4199|50.935|50.36||49.91|49.86|50.1|50.88|50.92|51.18|50.9|51.35|51.38|51.21|51.275|51.98|51.22|50.7|49.815|50.12||50.19|50.26|49.545|49.47|49.085|49.12|49.04|48.5|48.21|48.84|48.43|48.22|48.265|46.54|46.21|45.33|44.7|43.68|43.445|43.985|43.49|43.36|43.47|43.545|43.42|42.71|41.925|42.57|42.53|43.19|43.5|43.89|43.61|43.768|43.5|43.42|43.625|43.58|43.2|43.38||44.215|44.09|44|43.87|43.9|44.26|43.54|43.56|44.01|44|44|44.28|44.69|44.22|43.88|43.6|43.445|42.915|43.54|44.26|44.55|44.14|43.99|43.65|43.65|43.57|43.42|43.95||44.22|45.05|44.69|44.73|44.355|44.27|44.97|46.33|48.67|48.37|49.265|49.085|49.78|49.87|49.68|49.58|49.71|49.34|49.08|48.29|48.05|47.64|47.625|49.14||49.32|48.99|48.28|48.195|47.48|47.17|47.48|48|48.895||49.54|48.64|47.53|46.491||46.35|46.1|46.48|46.23|46.04|46.39
00883|15668|/equities/commerce-bancshar|R1000VALUE||74.4||74.88|74.7|76.39|73.82|72.43|71.855|71.95|72.5|72.23|72.67|73.31|72.68|72.74|69.7525|69.6|70.02|63.39|62.79|63.53|63.78|63.94|62.69|62.45|61.875|62.25|61.975|62.13|62.03|61.33|63.9|62.39|61.615|60.39|60.4|58.47|58.64|58.43|58.345|58.54|57.65|57.925|59.26|60.07|60.56|60.48|60.73|62.13|62.4699|63.59|63.86|64.14|63.4|62.8|61.99|61.08|60.88|61.93|61.89|62.84|63.4662|64.195|64.22||63.98|64.17|64.035|63.055|64.005|64.72|62.81|62.16|62.3|62.355|62.18|61.92|60.54|60.74|61.69|60.565|60.835|61.18|60.86|60.505|61.705|64.99|65.86|65.4599|65.44|65.83|65.38|64.47|64.91|64.25|64.39|63.7375|62.07|61.43|59.88|58.33|58.19|57.32|56.33|55.875|55.75||56.36|56.12|56.09|55.95|54.91|54.39|54.39|54.92|54.09|53.68||54.2199|53.5|52.995|53.91|54.84|53.62|54.06|54.34|54.56|54.83|55.12|56|56.36|55.68|54.69|55.905||55.202|56.39|57.33|57.15|56.9|57|57.02|57.48|56.95|57.05|57.3|57.18|56.585|56.98|56.58|57|56.3125|56.4|55.21|55.69|56.13|55.71|56|55.9203|55.33|54.565|53.37|53.48|53.11|52.32|51.7|52.45|52.9|54.635|54.4|53.135|53.375|52.47|52.26|53.35||53.57|53.34|51.71|51.69|51.78|52.28|51.72|50.97|51.055|51.76|52.09|53.195|52.875|52.86|53.37|53.76|53.74|54.42|52.6|52|52.76|52.36|52.58|52.465|52.3|51.8|51.54|51.77||52.03|52.31|51.09|50.76|52.245|51.405|50.935|51.31|51.085|51.05|52.14|52.615|54|54.63|54.67|54|54.95|55|55.645|55.41|54.54|53.83|52.33|52.52||53.6|53.6561|53.95|53.85|54.1|54.12|53.64|53.85|54.5||54.1977|54.365|54.47|54.5||54.32|54.86|54.8|54.99|54.87|55.14
00884|20189|/equities/first-industrial-realty-trust-inc|R1000VALUE||54.31||54.76|54.51|55.25|53.79|53.16|52.99|53.19|52.705|52.57|53.77|53.91|53.5|54.06|53.56|53.17|54.07|53.05|53.2|53.3|53.51|53.68|53.47|54.01|54.8|55.31|55.26|55.18|54.91|55.25|56.26|56.25|55.62|54.74|54.605|54.27|54.29|54.44|54.83|55.1|54.8|55.01|56.08|56.06|56.38|56.24|56.5|56.75|56.24|56.52|57.02|56.93|56.96|56.845|56.54|55.79|56.3452|56.79|56.645|56.57|57.19|57.35|57.12||56.81|56.17|56.958|56.92|57.11|56.54|55.06|54.61|54.84|54.97|54.51|55|54.12|54.33|53.53|53.81|53.28|53.55|52.86|53.04|54.83|55.92|55.65|55.25|54.5|53.95|54.03|54.34|54.18|54.57|53.65|53.99|52.88|51.84|51.39|51.37|50.71|48.935|47.902|48.015|48.015||47.85|48.04|47.55|47.51|47.45|47.66|47.83|48.49|47.385|47.41||47.7471|47.77|47.64|47.79|48.46|47.12|46.49|46.62|46.92|47.15|47.52|47.52|47.18|46.74|46.06|46.57||46.77|48.05|48.21|48.24|48.33|48.43|48.75|48.91|48.11|48.14|48.24|48.345|47.49|47.59|47.65|47.96|46.89|47.1|46.42|46.59|46.375|46.06|46.4|46.62|46.01|46.19|48.65|50.06|51.01|51.57|51.94|52.24|52.45|53.525|52.75|51.64|52|51.43|51.46|52.5||52.83|52.08|51.91|52.595|53|52.9|52.11|51.9489|52.59|52.66|52.89|53.49|53.23|53.55|53.38|53.73|53.5|53.35|53.3017|53.5|53.45|53.57|54.03|54.08|54.81|54.88|55.15|54.96||55.15|54.75|54.35|54.12|54.9|54.54|54.13|51.435|51.74|51.95|52.91|53.03|52.48|52.24|52.65|52.66|52.74|53.63|54.15|54.53|54.19|52.545|53.0199|53.28||53.5|53.255|53.57|53.21|52.95|52.47|52.2|52.388|52.98||53.17|53.4|53.49|53.205||53.05|52.3425|53.24|53.18|53.56|54.05
00885|39274|/equities/first-american-financial-corp|R1000VALUE||70.92||70.82|69.4|70.92|67.65|66.72|66.5|66.32|65.41|65.4|65.17|64.915|64.125|64.99|64.46|62.705|65.1699|63.02|63.5|64.33|64.71|65.36|64.025|64.32|65.16|65.36|64.23|64.59|66.875|67.44|67.74|67.68|67.42|65.69|64.61|64.25|64.64|63.99|65.21|65.6|65.73|66.925|66.22|66.08|66.56|65.09|65.025|65.3537|65.43|66.02|67.79|67.88|67.14|67.13|66.59|65.03|64.82|65.55|65.78|65.9255|65.85|66.1111|64.29||63.945|63.48|63.61|63.59|64.71|64.33|62.73|62.52|61.92|62.2355|62.65|62.21|61.23|61.13|60.48|60.83|60.4|60.42|60.75|61.08|60.83|61.64|61.59|60.66|60.42|59.84|59.445|58.91|58.32|57.86|57.94|59.16|59.59|58.74|57.21|57.11|56.22|53.3|53.105|53.3|53.61||54.09|53.7978|54.345|54.65|53.6|53.28|54.3|54.8|54.35|54.21||53.98|53.62|53.25|53.21|54.42|52.7225|52.91|54.52|55.13|55.375|56.38|55.97|55.62|55.28|54.06|55.36||55.08|56.17|57.83|58.11|58.01|57.57|57.55|57.3|56.75|56.97|56.01|55.81|54.69|55.41|55.24|55.545|54.19|54.185|54.11|55.28|55.1|56.13|58.03|58.26|57.37|56.66|55.545|55.7|56.07|57.54|57.1|57.66|58.44|61.085|61.16|60.615|61.24|60.22|59.78|61||61.07|59.85|58.21|58.84|59.28|59.03|56.89|55.21|55.53|55.74|56.51|56.75|56.7|56.72|56.19|58.4|58.2|58.17|58.59|58.64|58.67|58.185|57.83|57.705|57.96|57.91|58.3|58.87||60.05|60.35|59.39|59.25|60.535|59.09|60.91|60.07|59.81|60.21|60.9|61.06|61.68|62|61.53|61.31|60.89|61.06|61.92|61.935|60.4175|60.22|60.7|61.09||62.27|62.265|62.25|62.105|62.37|62.52|62.1|61.91|64.25||64.94|65.17|65.22|64.99||64.82|64.82|65.545|65.28|64.93|65.54
00886|979017|/equities/us-foods-holding-corp|R1000VALUE||70.24||70.8|70.27|70.52|69.69|68.08|66.63|66.56|65.42|66.31|67.205|67.37|67.5805|68|67.79|67.23|66.66|63.625|62.42|62.495|62.24|62.535|62.17|61.46|61.33|61.29|61.735|62.305|62.6|62.67|62.51|63.045|63.13|62.4|61.34|61.32|61.78|61.56|61.16|61.69|61.69|61.54|61.7|61.6|62.735|62.94|62.56|62.04|62.19|62.02|62.22|62.34|61.51|61.11|59.8|59.25|58.24|57.53|57.8|58.71|58.8382|58.74|59.38||59.51|59.79|59.03|58.96|59.29|58.85|58.67|58.508|57.935|58.17|57.76|57.59|55.94|54.03|52.55|52.31|52.83|52.76|52.395|52.47|54.05|55.09|55.08|54.73|53.54|53.05|51.91|52.26|53.035|52.65|53.29|53.41|53.93|53.57|52.55|52.575|52.15|50.79|51.8|52.67|52.99||53.2|52.94|53.56|53.988|53.7|55.25|55.59|54.46|53.67|53.2794||53.66|53.5|52.24|53.57|53.86|53.215|53.57|53.93|54.1|54.53|52.92|53.22|52.83|52.85|53.26|53.84||53.77|54.69|55.16|55.025|55.6|55.35|55.98|55.1|54.77|54.98|54.98|55.39|54.14|53.32|52.81|51.8|51.43|51.27|51.49|51.83|51.445|50.835|50.859|51.12|50.79|50.19|50.52|52|51.58|51.69|52.04|52.215|51.81|52.01|51.5|50.75|53.71|53.98|54.08|54.84||54.93|54.94|54.2675|54.47|54.3|54.53|53.91|53.85|54.24|54.47|53.94|54.32|53.38|52.82|54.48|54.28|52.75|52.585|51.97|50.86|51.135|51.64|51.74|51.765|51.19|51.1|50.36|50.94||49.87|49.32|46.96|47.06|47.755|47.08|47.185|46.88|47.1|47.18|47.48|47.305|46.81|46.895|45.44|45.55|45.56|45.92|46.04|46.36|46.43|46.36|46.73|46.2025||46.695|46.49|47.1|46.91|46.88|46.99|46.16|46.24|46.09||45.79|45.84|45.66|45.54||45.27|44.93|45.175|44.61|44.04|44.27
00887|13090|/equities/oshkosh-corporati|R1000VALUE||114.99||114.99|113.93|115.7|111.97|110.025|108.375|108.46|110.345|112.2742|113.195|112.42|112.3399|113.89|112.96|114.86|115.96|105.25|104.99|104.98|105.93|110.59|110.49|110.81|107.12|104.52|104.84|106.73|108.12|108.18|106.51|107.245|105.91|104.69|103.96|99.82|101.36|101.49|101.89|101.09|99.7309|100.38|99.41|100.57|101.39|101.9|102.78|102.92|101.88|101.875|105.5|109.28|105.21|102.49|100.485|98.53|97.745|98.34|98.8|100.2|101.19|102.81|106.85||108.1|107.975|107.58|107.82|109.25|107.92|105.98|104.04|103.54|104.2|103.81|104.03|101.77|101.42|101.06|101.815|101.56|101.44|100.88|99.63|102.57|110.16|113.85|116.39|116.5|117.12|114.3239|112.0822|112.41|109.85|109.34|114.58|113.88|113.95|110.9899|108.809|107.2|104|103.96|104.4615|105.295||106.9|106.3971|108.98|108.24|106.5|106.12|106.815|109.845|107.68|107.94||106.53|106.2|105.785|107.85|110.78|109.1|110.92|110.53|112.76|112.46|111.13|115.33|113.81|113.18|111.6285|116.27||116.58|117.73|118.81|118.9|119.05|117.465|121.66|123.2544|122.9|122.5867|122.489|119.37|117.585|118.295|116.75|115.42|114.07|114.18|116.74|120.88|120.12|125|121.635|122.025|120.1|118.76|120.05|120.82|120.8974|123.86|123.85|124.415|125.08|127.94|127.98|127.695|127.98|127.21|123.76|125.35||124.99|123.62|121.18|121.02|121.65|121.87|119.18|118.24|116.665|116.64|116.2|116.67|115.78|115.76|116.4699|114.18|112.15|111.24|113.4|112.645|111.06|110.505|109.61|109.24|109.26|109.77|109.568|108.46||111.99|111.74|110.519|110.05|113.77|113.08|113.25|113.02|112.88|112.98|113.97|112.975|114.4407|115.63|113.09|112.27|113.08|109.075|109.73|109.93|106.92|105.12|104.285|105.5||107.55|106.32|106.97|106.61|106.59|105.91|104.73|106.18|109.02||109.9|109.42|109.41|109.76||108.365|107.14|108.99|108.54|107.865|108.58
00888|1058014|/equities/americold-realty-trust|R1000VALUE||24.115||24.22|24|24|23.17|23.195|22.82|22.34|21.9636|22.14|22.45|22.93|23|23.05|23.58|24.74|26.42|26.2|25.865|25.99|26.08|26.13|26.16|26.32|26.365|26.66|26.58|26.44|26.62|26.9|27|27.22|27.07|26.98|27.06|27|26.95|27.24|27.55|27.68|27.49|27.85|28.36|28.6|29.02|29.04|29.315|29.505|29.03|28.68|28.68|28.8319|28.83|29.12|29.28|29.235|29.14|29.54|29.58|29.2|29.44|29.55|29.23||29.155|29.32|29.62|29.61|29.79|29.61|28.93|28.8|28.97|29.06|28.44|28.67|28.77|28.825|29.05|29.45|29.81|29.7|29.87|29.81|30.45|30.43|30.395|29.985|29.79|29.585|29.75|29.49|29.5275|28.75|28.66|29.2|28.74|28.42|27.48|27.74|27.53|26.89|26.33|26.07|26.27||26.36|26.06|26.1|25.585|25.62|25.735|25.76|25.82|25.68|25.73||25.9|25.93|25.78|25.91|26.83|26.845|27.27|26.68|27.39|27.64|27.665|27.24|26.7|26.42|25.96|25.91||25.51|25.7|25.66|25.76|25.75|25.45|24.88|24.66|24.1|24.32|25.205|23.26|23|22.8|22.85|23.04|22.6|22.6|22.24|22.705|22.45|22.57|22.79|23.095|22.92|22.98|23.19|23.29|23.43|24.16|24.39|24.61|24.445|24.92|24.05|23.98|24.32|23.89|24.25|24.97||25.225|24.82|24.94|25.05|25.45|25.27|24.92|24.78|25.425|25.47|25.71|26.18|26.41|26.32|26.62|26.25|26.22|26.3|26.26|26.26|26.02|25.68|25.68|26.08|27.38|28.39|28.05|27.51||27.555|27.93|27.43|27.265|28.165|28.04|28.035|28.2|28.345|28.26|28.45|28.51|28.335|28.35|28.4698|28.8|28.94|29.42|29.36|29.86|29.53|29.23|30.03|30.275||30.09|30.145|30.355|30.44|30.59|29.95|29.85|29.93|30.42||30.53|30.59|30.45|30.285||30.5|29.87|30.01|29.93|29.83|30.55
00889|20214|/equities/reinsurance-group-of-america-inc|R1000VALUE||231.23||233.1615|232.835|233.81|232.95|230.2734|228.94|230.23|232.985|233.14|232.7|231.11|228.94|230.39|225.46|226.56|227.71|214.73|215|219.72|213.42|216.385|213.175|213.795|214|214.205|214.83|214.775|217.43|219.07|220.32|218.91|220.205|218.55|218.76|222.44|216.92|215.33|219.55|220.32|217.37|218.815|218.06|217.99|219.37|220.58|220.54|220.68|221.78|219.9|220.67|220|219.78|219.39|215|212.99|210.78|212.545|214.248|217.99|220.69|220.97|221.53||220.88|219.65|218.74|213.085|213.65|212.33|210.57|209.02|208.59|210.6247|210.59|207.8|205|203.13|205.15|203.56|202.64|203.15|201.86|199.5|225.6899|227.87|227.28|227.025|223.08|223.85|222.74|223.49|222.94|216.28|214.56|217.34|216.66|216.01|215.92|213.58|211.99|210.98|208.155|206.71|204.68||205.955|206.665|207.76|207.565|206.24|205.98|208.8079|210.33|209.56|207.91||207.11|204.03|202.46|205.85|207.67|203.91|205.61|205.03|204.89|206.71|208.02|210.74|211.43|210.98|208.78|209.675||211.11|212.5|212.73|210.74|212.655|213.21|210.94|208.81|207.67|209.32|210|207.21|208.39|205.59|204.69|202.06|192.7099|192|189.415|190.81|191.28|191.93|191.19|190.84|190.12|186.68|182.86|182.25|182.315|185.86|185.68|189.89|191.1425|196.25|195.44|194.55|194.59|194.5039|195.88|195.17||194.72|193.67|193.72|193.44|189.445|186.65|186.07|185.6265|185.58|185.85|186.15|185.81|184.645|184.07|184.03|184.68|182.98|179.17|179.45|178.55|178.165|179.44|175.33|174.76|174.39|172.05|170.745|170.83||172.4334|172.24|169.43|169.19|169.9|168.01|169.3104|169.5|168.22|168.53|171.14|173.03|175.34|172.66|172.09|171.1|169.88|170.67|170.29|169.935|169.89|168.39|169.66|170.83||169.445|167.83|166.25|168.37|168.26|167.11|166.27|164.71|163.32||162.57|162.42|161.12|161.84||163.72|162.54|163.2382|164.16|164.685|160.37
00890|20664|/equities/stifel-financial-corp|R1000VALUE||117.49||117.68|118.1099|119.12|116.62|115.375|113.65|113.915|115.37|115.525|116.2293|117.38|117.57|118.12|115.62|116.195|117.76|103.1|102.64|104.5|104.985|106.1|105.45|105.94|105.35|104.8|101.56|101.485|102.445|103.315|102.8|101.37|100.89|98.45|98.4|96.82|97.24|95.66|96.505|96.895|94.98|94.56|93.97|93.98|93.98|94.18|93.38|92.9925|93.25|92.98|92.93|90.91|90.36|89.21|85.97|84.66|83.1|84.51|85.6|85.765|85.53|85.615|87.33||88.189|87.81|87.87|87.41|88.17|87.97|86.24|85.71|85.43|85.99|85.93|85.34|83.5799|81.45|81.81|82.08|81.49|80.89|79.94|79.635|84.42|89.45|90|88.87|88.65|88.6|87.28|87.19|83.67|82.99|83.39|85.48|86.645|85.455|86.14|85.72|84.73|83.56|82.625|82.74|83.06||84.22|83.85|85.25|84.25|80.89|80.57|81.27|81.57|81.68|81.55||81.3|80.07|79.12|80.59|80.82|78.83|79.12|78.57|78.715|78.59|78.845|81.03|80.98|79.66|79.46|81.76||81.955|81.96|82.29|82.44|82.98|83.28|84.22|84.23|83.7|84.15|84.23|83.72|83.3|83.78|83.24|82.14|80.84|81.13|80.785|80.86|79.4|78.68|79.23|78.485|77.585|75.7599|75.64|75.33|74.89|76.12|74.98|76.07|76.93|78.04|78.07|77.245|78.185|77.71|76.955|78.17||78.33|76.73|76.845|76.42|77.68|77.98|75.94|74.645|74.27|74.35|74.84|75.24|74.8754|74.825|76.155|75.56|75.71|76.34|77.015|76|76.72|76.52|76.57|77.05|77.62|76.99|75.82|76.6196||77.32|76.86|75.64|75.52|77.545|76.58|76.035|74.87|74.56|74.53|74.99|73.285|74.59|74.76|74.59|74.82|75.12|74.83|70.83|70.905|70.21|69.46|69.39|69.15||70.412|69.8|69.86|70.09|70.65|70.43|69.555|68.755|69.655||69.95|70.065|69.89|69.645||68.78|67.97|68.31|68.36|67.17|67.4999
00891|16937|/equities/pinnacle-financial|R1000VALUE||128.89||130.31|130.22|131.91|126.555|124.465|122.865|123.8275|125.32|124.95|126.55|129.385|128.935|127.5|122.09|122.12|122.96|106.61|104.45|106.46|107.05|108.435|104.85|104.29|104.73|103.47|103.365|103.025|105.83|106.33|107.13|106.62|103.2|100.09|99.89|97.16|96.55|95.58|96.02|96.48|93.795|94.6899|96.55|98.55|97.88|97.39|97.97|100.72|100.37|100.6595|100.76|100.675|97.34|96.44|95.05|92.2|91.27|93.86|94.995|97.29|98.415|98.835|99.68||99.9|99.6|98.6234|98.2|99.84|99.48|94.12|92.51|93.3|93.54|91.87|91.725|89.31|88.885|89.49|87.66|87.24|87.42|86.85|86.65|89.39|96.66|98.24|97.2|97.95|98.58|97.84|97.16|97.4|95.13|94.79|97.49|95.17|92.04|90.16|87.17|85.095|80.37|78.39|78.34|78.36||80.39|80.595|81.4|80.19|77.48|77.12|77.52|78.17|77.27|77.23||77.09|76.35|76|76.93|78.61|74.89|75.84|76.91|77.39|76.89|76.715|80.895|80.15|78.5|77.36|80.33||79.47|81.8|83.11|83.48|83.972|84|85|85.76|84.315|84.14|83.88|83.69|84.04|84.61|84.05|83.02|80.95|79.94|78.835|80.72|82.275|82|83.23|83.99|82.56|80.24|79.41|80.33|79.68|81.57|80.06|80.64|82.95|84.78|83.98|82.335|83.92|82.725|82.58|86.52||86.65|85.67|83.51|84.82|84.9|85.13|83.27|80.88|80.13|81.055|82.07|83.15|83.68|84.12|86.05|86.68|85.64|85.37|82.45|81.98|84.08|82.92|84.19|83.99|83.92|84.905|84.16|84.77||85.12|85.55|82.41|82.57|84.3509|82.18|81.795|81.2|82.26|82.39|83.04|88.5797|91.81|92.33|91.93|91|90.96|90.395|88.21|87.8|85.8|84.625|83.395|83.995||86|84.92|86.37|86.245|86.8|86.915|85.47|86.37|88.55||87.95|87.99|87.98|88.13||87.44|86.99|87.91|88.74|88.41|90.16
00892|16499|/equities/littelfuse|R1000VALUE||249.8||248.95|251|254.18|244.43|240.66|238.51|239.98|241.32|248.9|253.49|254.56|258|259.895|260.87|261.91|263.035|249.98|249.3|250.94|250.09|260|259.58|258.31|257.97|256.6999|256.045|254.32|258.56|262.4637|262.86|261.85|264.285|262|258.6524|255.87|260.985|260.1202|260.85|259.48|258.025|261.21|265.7025|265.92|269.66|267.04|261.05|262.345|263.745|263.075|265.01|259.97|257.01|253.54|250.135|247.55|247.065|248.49|252.75|256.29|259.46|260.795|269.8||273.82|274.5|270.68|269.69|275.56|275.47|272.13|271.83|265.503|263.54|262.755|261.64|253.34|252.68|243.46|245.095|242.8|241.76|240.315|243.885|257.775|269.155|275.06|264.79|261.245|263.18|261.89|266.18|268.6|267.165|265.15|273.5|274.4|275.58|273.305|271.46|264.345|257.58|253.34|253.75|255.3||254.29|251.44|256.35|260.05|257.18|258.15|264.05|269.32|266.23|265.02||263.57|258.23|257.32|263.84|262.43|251.74|250.87|250.24|254.105|254.48|253.195|259.45|257.53|257.55|257.619|261.235||261.71|269.29|262.76|261.76|264.34|259.95|253.99|255.54|259.41|260.92|257.38|256.32|257.495|258.06|252.96|247.4|239.01|239.535|236.465|235.9|232.38|232|233.73|233.37|230.39|227.04|227.32|233.57|231.355|233.28|238.54|239.17|239|242.49|238.035|237.83|243|240|236.7|243.66||242.74|239.98|233.82|233.52|232.0825|236.24|233.285|230.97|233.8|233.465|233.695|237.36|238.22|237.52|245.07|244.14|238.78|238.5|241.555|239.86|242.45|240.03|241.87|241.51|243.49|246.12|244|247.915||248.21|247.59|242.455|244.54|249.48|245.55|243.2|239.92|240.5435|243.56|246.32|244.785|253.13|243.41|240.26|237.89|239.5503|243.06|244.1094|247.67|241.97|240.2|240.78|241.34||247|248.41|247.22|250.27|253.915|254.94|255.13|260.87|265.46||269.95|271.65|273.42|272.82||272.55|267.675|266.995|267.4|261.78|266.36
00893|39216|/equities/american-campus|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00894|29656|/equities/healthcare-trust-of-america-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00895|20191|/equities/huntington-ingalls-industries-inc|R1000VALUE||200.07||201.45|199.46|202.34|200.7655|195.6|192.335|196.935|197.0947|196.8228|204.27|207.4799|208.19|208.24|203.276|204.415|209.5399|193.93|193.15|191.56|217.275|258.12|258.12|256.035|258.4699|257.5631|257.27|260.69|263.46|262.91|261.97|261.744|262.5405|261.88|259.595|253.74|259.785|259.42|258.88|259.615|261.03|266.8|267.54|265.145|263.945|260.95|262.1|267.27|270.34|270.07|272.37|270.62|268.26|267.6|262.02|259.83|261.395|268.65|270.78|276.22|274.59|276.98|282.955||284.48|285.425|280.575|278.7|277.985|275.45|272.91|275.94|275.49|272.97|271.49|271.07|268.14|265.8|265.32|261.15|259.23|259.225|260.67|260.98|268.96|285.81|282.845|280.86|278.713|277.67|276.03|268.235|271.3995|266.21|268.66|271.2|268.83|269.045|257.64|254.12|252.18|246.95|243.7174|246.36|245.79||249.0399|248.788|249.105|250.49|250.82|251.98|252|253.44|249.67|248.53||246.24|243.4|240.06|243.02|246.77|246.44|249.07|250.48|253.41|251.95|251.92|255.7|253.27|252.63|252.54|257.85||256.43|253.91|254.82|257.93|257.26|257.86|257.27|252.92|254.68|255.97|252.3|251.16|249.4499|250.35|249.73|248.465|263.21|279.2053|279.5|280.66|278.9399|277.05|276.43|277.85|275.55|272.62|273.57|276.1899|276.09|280.69|279.56|277.46|277.245|284.96|287.56|287.89|289.26|288.84|289.07|291.97||293.17|292.86|294.24|294.09|294.79|294.81|294.32|293|292.08|289.58|290|291.42|290.69|292.35|293.3871|294.4|295.74|299.5|298.19|292.9|292.86|292.82|289.68|289.88|289.5|287.74|288.68|288||287.33|285.12|280.71|277.11|276.735|274.32|275.39|275.85|267.53|267.774|269.325|268.51|263|260.615|258.59|256.71|254.64|257.9|258.1235|259.32|261.15|260.3|258.3799|256.13||254.78|252.28|254.99|254.21|255.429|254.9|259.06|260|261.42||260|259.33|258.715|258.11||256.9|254.6474|257.14|257.13|255.31|257.02
00896|15649|/equities/caseys-general|R1000VALUE||424.17||429.05|427.72|435.6|428.61|418.82|415.56|412.27|405.605|406.8725|411.8303|418.19|418.37|415.07|420.265|416.6|416.13|397.49|393.905|396.74|398.59|400.38|400.63|401.17|391.41|392|390.84|391.5289|393.27|390.4|391.77|390.32|396.57|392|387.145|389.19|392.26|381.2|374.56|370.79|370.96|377.36|378.395|375.9|376.405|375.25|373.83|378.9|378.625|368.39|373.785|377.75|383.33|386.31|387.04|382.3094|374.31|376.88|376.78|383.27|382.3|355.01|365.05||363.5|368.48|373.45|375.37|375.53|372.615|379.7|378.79|387.5664|385.275|383.69|382.9|369.4|372.94|375.54|375.37|377.98|378.425|379.13|375.48|381.24|391.9799|391.65|394.9999|395.025|401.07|377.98|380.63|381.04|380.78|379.975|383|381.78|386|381.71|379.01|376.3|364.3099|369.11|371.3|371.18||374.815|376.46|381.82|385.82|383.01|382.3485|384.586|381.29|372.56|378.35||380.62|379.215|375.28|383.4|389.435|328.98|328.63|333.91|326.99|328.5346|330.77|334|332.36|329.07|337.2|342.2645||344.61|341.06|340.87|336.8828|339.42|335.76|339.085|339.88|344.01|340.59|337.78|333.24|332.95|330.8|323.44|317.695|320|321.47|323.13|324.39|322.62|321.81|317.22|314.89|316.525|312.21|312.3|317.45|315.99|315.52|311.03|312.69|312.61|312.64|318.48|317.09|317.93|316.675|315.03|320.19||320.47|320.7|324.4|320|319.98|318.27|315.39|310|308.65|307.21|299.92|296.19|302.04|303.65|308|307.86|304.44|314.9899|314.955|307.64|305.45|304.12|302.18|301.2199|300.67|294.92|290.3321|291.16||290.1313|289.32|284.28|287.11|287.98|286.61|285.43|280.35|276.6103|275.64|276.82|276.29|274.01|274.61|275.03|284.65|284.865|287.08|288.53|287.6235|287.52|287.165|291.51|289.97||289.68|287.2|284.06|286.67|287.91|285.33|279.95|278.47|277.6||275.52|275.485|275.305|273.79||275.8|274.21|273.65|274.89|272.92|273.165
00897|20479|/equities/cullen-frost-bankers-inc|R1000VALUE||142.83||144.81|144.15|147.64|142.63|141.16|138.185|138.76|139.98|140.7|140.88|142.53|143.56|144.89|140.25|142.19|144.19|127.79|126.09|129.95|135|132.6|132.67|133.03|128.9|127.669|125.98|123.37|123.69|124.02|124.25|124.91|124.31|120.26|120.59|117.65|117.4|114.85|113.89|113.46|109.15|109.4551|110.9|112.61|113.2|112.36|112.71|113.8|114.585|115.95|116.095|114.54|113.28|110.83|109.54|106.5929|106.345|108.65|108.7454|110.515|112.52|113.47|112.88||112.42|113.7|112.8506|110.98|112.91|114.59|109.77|109.07|110|110.79|110.355|109.9|107.19|106.969|108.43|106.07|106.44|108.105|106.6|107.32|110.695|117.425|120.45|119.73|120.19|121.95|123.17|116.52|116.39|114.76|113.82|115.69|114.55|111.835|107.8|103.77|102.37|100.215|99.45|98.965|98.67||101.37|101.265|102.32|102.2|99.61|99.05|100.07|100.55|98.805|98.87||98.86|97.4|95.5|97.597|100.78|98.415|99.25|100.91|99.97|99.775|100.08|102.76|101.93|101.75|100.27|102.99||102.34|104|105.39|106.025|105.72|106.52|107.22|108.88|108.46|108.86|108|107.81|107.21|107.36|106.88|107.94|106.8356|107.17|105.48|108.2079|111.405|116.19|116.99|115.34|113.78|111.6|109.11|109.47|108.11|109.5638|108.79|109.97|110.18|113|112.36|110.945|112.79|110.67|111.8|113.4||112.75|111.34|107.47|107.4112|108.825|109.22|108.055|106.835|106.78|107.08|107.28|109.09|108.31|108.62|110.74|112.96|112.28|114.435|112.71|108.18|109.35|108.545|109.476|108.54|108.615|108.46|107.685|108.935||110.58|109.86|106.39|105.15|107.06|103.755|101.9|102.92|103.85|103.73|104.87|107.3|108.55|109.63|108.669|110|112.99|109.87|109|108.33|106.11|104.04|103.16|103.65||107.01|106.955|106.99|106.995|108.56|108.35|106.91|107.47|110.18||110.08|109.86|109.18|108.565||108.44|107.45|108.77|109.75|109.15|110.095
00898|41215|/equities/ing-us-inc|R1000VALUE||83.45||83.23|82.45|83.33|81.805|80.87|80.21|80.34|81.48|82.38|83.1|83.59|84.3|83.95|82.01|83.04|83.11|79|79.84|81.085|81.16|82.07|80.94|81|81.31|82.31|82.71|82.735|83.58|83.87|83.93|83.19|82.26|81.16|80.36|79.88|79.97|78.75|80.03|80.16|78.76|79.82|79.18|79.51|79.33|79.69|78.98|77.9|77.85|77.495|78.12|77.46|77.53|76.63|75.68|75.56|75.265|70.88|70.6|71.62|71.64|71.31|70.8572||70.96|69.74|69.54|69.115|69.85|68.98|67.65|67.38|67.965|68.17|67.955|67.51|66.57|65.86|65.89|66.13|66.67|65.905|65.415|65.94|69.58|72.565|76|74.97|73.865|73.715|73.415|72.84|72.835|72.35|72.22|74.01|73.465|73.11|72.645|73.05|72.58|70.9|70.99|70.58|71.51||72.39|71.47|71.95|71.79|71.72|73.5775|74.47|74.78|73.23|73.055||72.72|71.67|70.88|72.315|73.79|73.79|74.14|75.15|75.67|75.58|76.75|76.44|75.885|74.63|73.74|74.085||74.21|75|74.905|74.41|74.87|74.995|74.69|74.21|74.18|74.23|74.135|73.92|73.64|74.34|72.98|70.885|71.35|71.95|68.91|69.41|68.73|69.32|69.74|69.44|69.51|69.21|68.52|68.16|67.5791|69.53|69.11|70.12|71.08|71.72|71.56|71.87|72.88|72.625|74|73.84||74.43|73.53|72|72.21|72.81|72.98|72.43|72.11|71.55|70.48|71.13|71.03|69.88|69.245|68.7|68.84|68.16|67.45|68.26|68.81|68.54|68.6|67.55|68.71|68.855|69.87|70.46|70.58||69.85|69.155|68.6999|68.69|70.205|69.92|69.4|69.66|71.95|71.7|72.29|72.365|73.43|73.26|72.25|72.47|72.51|72.5|72.525|72.57|71.98|71|70.16|70.29||71.675|71.357|71.78|73.46|74.17|74.27|73.35|73.07|73.52||73.17|73.62|74.22|74.65||74.62|74.42|75|74.96|74.51|75.06
00899|1167588|/equities/concentrix|R1000VALUE||45.56||45.93|45.27|45.35|44.135|40.3041|39.842|37.61|38.6425|40.16|41.0899|41.58|42.815|42.95|43.23|44.205|43.88|41.96|43.59|42.715|44.085|46.04|44.74|45.65|46.05|45.84|45.31|47.01|49.13|50.77|51.31|51.61|50.31|50.17|48.17|46.9321|48.82|51.64|52.26|53.45|53.26|52.08|51.7|52.15|53|56.9|64.64|64.36|63.63|63.8|65.45|65.74|66.49|68.555|68|68.92|68.965|71.09|73.175|74.325|76.115|75.49|75.77||76.1|76.95|77|72.86|72.43|70.12|69.3725|68.86|68.48|68.76|67.31|67.23|65.25|64.6|64.4|64.8|64.17|67.005|66.2|66.31|67.81|70.24|71.73|70.65|68.01|68.3026|67.51|66.7723|67.75|67.75|68.1|71.36|71.615|72.58|71.67|70.12|69.68|66.99|66.475|66.42|66.53||67.6|66.34|64.87|65.01|66.09|59.87|60.01|61.64|61.39|61.2187||59|58.8|58.31|61.66|64.87|62.15|61.78|61.99|62.23|62.145|62.49|63|62.41|61.63|61.76|63.2||63.52|63.53|64.64|65.44|66.8775|65.84|65.42|65.7099|65.19|62.88|60.615|62.09|61.55|62.54|61.88|63.15|58.48|55.63|56.04|57.175|55.84|56.48|56.92|56.88|55.72|55.52|55.425|58.315|58.4099|59.845|59.93|60.345|60.45|61.91|60.23|59.6|62.04|61.83|63.43|66.88||66.665|67.18|63.72|63.26|62.995|63.91|63.11|62.11|61.42|63|63.7963|64.22|65.16|66.97|67.83|66.7|70.72|71.99|73.38|75.02|73.21|76.95|84.105|83.03|83.5|83.595|82.01|82.51||84.705|85.35|83.99|82.2|84.68|84.24|85.355|86.25|86.33|86.55|88.46|90.3|91.2|93.32|92.78|93.79|95.04|106.1|104.54|102.11|99.345|96.7|94.97|95.358||95.79|94|97.05|97.34|98.22|97.825|97.17|98.07|98.99||99.86|100.52|100.85|100.37||100.3|98.69|99.595|97.61|97.11|99.97
00900|48377|/equities/brixmor-property|R1000VALUE||30.52||30.67|30.31|30.165|29.9928|29.8|29.695|29.72|29.28|29.015|28.91|28.92|29.195|29.175|28.895|28.515|28.8825|28.415|28|27.63|27.87|27.72|28.11|27.99|28.03|28.135|28.14|28.16|28.455|28.39|27.96|28.03|28.04|27.225|27.17|27.17|27.48|27.51|27.325|27.43|27.44|27.6|27.985|27.87|27.63|27.87|27.95|28.01|27.99|27.99|28.39|28.45|28.38|28.285|28.075|27.525|27.365|27.56|27.475|27.4|27.7|27.63|27.42||27.43|27.64|27.6|27.5|27.4|27.16|26.65|26.59|26.25|26.27|26.2|26.155|25.66|25.4|25.43|25.46|25.42|25.42|25.28|25.35|25.71|25.86|26.27|26.4075|24.905|24.64|24.615|24.97|24.845|24.735|24.5|24.77|24.75|24.425|23.96|23.87|23.46|22.795|22.65|22.81|22.82||23.13|22.89|23.06|23.14|22.77|22.465|22.87|22.89|22.62|22.555||22.42|22.34|22.53|22.675|22.745|22.22|22.48|22.61|22.63|22.53|22.73|22.71|22.55|21.82|21.63|21.955||22.13|22.31|22.37|22.26|22.52|22.55|22.4|22.55|22.26|22.47|22.42|22.32|22.38|22.69|22.45|22.8|22.64|22.635|22.75|22.18|22.045|21.855|21.8|22|21.815|21.57|21.38|21.235|21.1575|21.6|21.55|21.75|21.91|22.51|22.38|22.16|22.52|22.22|22.55|23.26||23.6|23.28|22.61|22.92|23.33|23.355|22.84|22.695|22.6|22.17|22.36|22.89|22.91|22.89|23.01|22.88|22.89|22.995|22.89|22.82|22.71|22.725|22.86|22.79|23|23.07|23.23|23.195||23.225|23.24|22.91|22.67|22.92|22.87|22.955|22.74|22.63|22.295|22.625|22.805|22.85|22.785|22.7|22.991|22.84|22.97|22.81|22.87|22.59|22.39|22.7|22.84||23.2|22.93|23|22.71|22.785|22.86|22.875|23.02|23.42||23.6|23.69|23.64|23.64||23.69|23.5|23.76|23.6|23.645|24.29
00901|20383|/equities/starwood-property-trust-inc|R1000VALUE||20.45||20.415|20.21|20.335|20.02|19.93|19.82|19.76|19.6|19.67|19.635|19.52|19.535|19.72|19.71|19.64|20.1784|19.71|19.8599|19.9889|20.091|20.235|19.95|20.08|20.14|20.05|19.9799|19.9299|20.31|20.35|20.3886|20.35|20.12|20.04|19.84|19.825|19.88|19.84|19.9249|20.06|19.945|20.04|20.34|20.415|20.95|20.725|20.94|21.035|21.1|21.12|21.17|20.89|20.6|20.45|20.21|19.93|19.66|19.8|19.81|19.96|20.085|19.82|20.81||20.87|20.805|20.73|20.535|20.65|20.4274|20.17|20.07|20.0019|20.02|19.89|19.87|19.65|19.555|19.59|19.655|19.7|19.75|19.53|19.22|19.58|20.04|20.23|20.14|20.0365|19.9|19.9699|20.23|20.6|20.43|20.51|20.635|20.41|20.21|20.06|20.05|19.8|19.3|19.17|19.06|18.9082||19.135|19.045|19.01|18.995|19.26|19.26|19.44|19.62|19.39|19.44||19.4998|19.43|19.295|19.14|19.26|18.94|19.11|19.08|19.38|19.455|19.555|19.5942|19.45|18.99|18.7|19.2||19.22|20.02|20.26|20.455|20.77|20.77|20.85|20.93|20.66|20.42|20.275|20.13|20.12|19.78|19.77|19.81|19.435|19.4188|19.445|19.69|19.61|19.38|19.62|19.825|19.62|19.4|19.3|19.135|19.03|19.51|19.41|19.49|19.45|19.91|19.82|19.75|20.05|19.84|19.91|20.3||20.48|20.34|20.56|20.7|20.69|20.685|20.44|20.32|20.32|20.18|20.395|20.605|20.485|20.45|20.665|20.5|20.55|20.355|20.34|20.63|20.44|19.89|19.945|19.9|20.09|20.14|19.59|19.74||19.96|19.87|19.24|19.05|19.6|19.29|19.345|19.62|20.005|19.915|20.075|20.41|20.92|21.175|21.19|20.915|20.85|20.85|20.88|20.91|20.7|20.48|20.53|20.8||21.22|21.115|21.1769|21.11|21.145|20.9907|20.765|20.851|21.1853||21.29|21.525|22.19|22.29||22.2|21.99|22.1499|22.01|21.85|21.7399
00902|39242|/equities/old-republic-international|R1000VALUE||39.175||39.27|38.92|39.09|38.65|38.3|37.805|37.725|37.815|37.75|37.61|37.785|37.53|37.5|37.16|36.65|37.055|35.17|34.83|35.17|35.57|35.64|35.64|35.38|35.27|35.33|35.88|35.94|36.49|36.47|36.5|36.35|36.385|35.715|35.66|35.465|35.38|35.05|35.83|35.885|35.435|35.62|35.68|35.46|35.69|35.62|35.43|35.645|35.66|35.49|35.705|35.83|35.6099|35.515|35.06|34.58|34.79|35.29|35.29|35.38|36.09|36.05|36.06||35.91|35.74|35.5|35.33|35.57|35.39|34.92|34.8557|34.86|34.955|34.945|34.7|34.31|33.89|33.98|33.9|33.97|33.96|33.845|33.92|34.71|34.88|34.98|34.58|34.13|33.84|32.81|32.47|32.435|32.27|32.35|32.79|32.47|32.245|31.83|31.48|31.185|30.47|30.38|30.37|30.44||30.7693|30.765|30.99|31.13|30.85|30.64|31.22|31.37|30.83|30.675||30.43|29.99|29.79|30.065|30.39|30.41|30.66|30.98|31.02|31.19|31.285|31.84|31.82|31.51|31.085|31.5||31.52|31.76|31.925|32|32.26|32.255|32.015|31.63|31.445|31.5875|31.475|31.235|31.32|31.27|31.04|30.76|30.755|30.5|29.93|30.21|30.435|30.65|30.365|30.475|30.255|29.845|29.18|29.04|29.165|29.67|29.76|29.93|29.98|30.78|31.06|30.96|31.215|31.02|31.025|30.9||30.895|30.56|30.145|30.055|30.01|30.11|29.93|29.545|29.4|29.35|29.43|29.3511|29.235|29.26|29.1802|29.66|29.33|29.3|29.515|29.69|29.17|29.22|29.075|28.94|28.865|28.65|28.47|28.59||29.0893|29.19|28.9|28.76|28.825|27.965|27.61|27.665|27.78|27.67|27.95|28.005|28.42|28.32|28.175|28.285|30.39|30.605|30.445|30.415|30.07|29.8|29.74|29.8||29.86|29.66|29.59|29.5991|29.91|29.99|29.76|29.69|29.615||29.4579|29.47|29.26|29.295||29.365|29.12|29.335|29.39|29.2721|29.01
00903|8185|/equities/us-steel-corp|R1000VALUE||41.2||40.75|40.04|39.265|40.57|42|42.1499|39.2|38.06|37.95|37.85|40.3331|40.34|41.3|42.81|43.3|43.35|39.94|38.75|39.52|39.51|39.87|40|38.99|39.6598|39.86|39.99|39.01|38.98|38.19|38.12|37.99|37.1|36.55|36.705|35.62|35.67|35.6|35.6841|35.53|35.1|35.14|35.45|35.64|36.5|38.02|38.67|39.24|38.76|39.26|38.2851|37.87|36.61|36.86|38.26|35.24|33.92|32.82|33.14|32.2|31|37.05|36.83||38.835|38.57|38|38.5|38.02|38.4|39.13|39.495|39.33|41.98|42.11|42.78|42.66|41.97|41.885|41.915|42.52|41.55|40.14|39.82|40.305|41.3187|41.41|41|41.1|40.85|41.17|40.15|39.58|38.31|38.415|38.3|38.6|38.48|40.07|39.395|39|38.99|39.43|39.305|39.17||39.6399|38.59|38.68|38.26|37.25|37.35|36.22|36.73|37.2|37.46||37.18|37.29|36.73|37.2|37.48|38.07|38.41|38.5|38.8|38.51|38.75|38.9|38.84|38.96|37.15|36.82||36.11|36.4|36.395|36.84|36.9275|37.355|38.44|38.45|38.35|38.44|38.55|39.03|38.45|38.5|38.16|37.06|37.5|37.195|36.96|37.64|37.9025|37.55|38.22|38.57|39.4|38.94|39.74|41.12|40.7|41.852|42.58|42.625|42.655|42|41.37|41.4358|42.27|42.1|41.75|42.05||41.34|41.6|40.88|40.5|40.17|40.115|40.17|39.8|39.33|39.3|40.6|46.77|47.3177|47.66|47.79|47.71|48.07|48.125|48|47.62|47.625|47.655|47.685|47.94|47.4|46.62|46.23|46.095||46.02|45.865|45.87|45.78|46.4|46.52|46.39|46.46|45.925|45.895|47.0659|47.21|48.395|48.34|48.41|48.61|48.46|48.85|48.475|47.955|47.9|47.45|47.28|47.57||48|48.36|48.52|48.7|48.6725|48.4|48.2697|48.5|48.6||48.95|48.84|48.725|48.43||48.09|48.455|48.23|49.46|50.2|39.72
00904|20459|/equities/prosperity-bancshares-inc|R1000VALUE||84.77||85.76|85.09|86.755|84.4|83.62|81.92|82.39|83.44|83.31|83.62|85.13|83.5|83.35|80.3|80.65|81.11|73.96|73.08|74.24|74.57|75.51|74.17|74.14|73.915|74.43|75.28|72.61|72.92|74.76|74.96|74.91|74.28|73.42|73.41|71.58|71.41|71.11|70.84|71.705|70.56|70.98|71.87|72.375|71.8|71.69|71.425|73.22|73.07|73.42|74.63|74.87|74.68|73.61|72.6|72.37|71.92|72.7|73.025|73.88|73.69|74.19|74.105||73.65|73.8|73.38|72.62|74.28|74.67|71.99|71.405|71.69|71.956|71.85|71.35|70.24|70.06|71.56|70.425|70.66|71.565|71.63|70.62|69.92|72.71|74.05|73.09|72.975|73.69|73.32|72.6|70.73|69.17|68.545|70.22|69.7|68.29|65.68|64.42|64.38|61.615|60.58|60.14|60.37||61.25|61.3|61.7646|61.87|60.4|59.49|59.56|60.32|58.97|59.35||59.265|58.97|57.59|59.25|60.25|58.85|59.07|59.66|60.145|61.09|61.375|63.01|62.47|62.06|61.08|62.39||62.23|63.28|64.3|64.63|65|65.22|64.12|64.725|64.25|63.71|63.75|63.79|63.64|64.07|63.67|63.79|63.15|63.92|62.95|63.725|64.58|65.15|65.77|63.05|62.29|60.8|59.87|60.13|60.09|61.255|60.96|61.65|62.64|64.89|64.36|63.45|64.185|63.23|64.1|66.18||66.19|65.07|63.26|63.71|63.59|63.92|62.705|61.02|60.73|61.58|61.71|63.47|63.35|63.52|64.335|64.37|64.81|65.15|62.95|62.51|63.16|62.57|62.92|63.12|63.4|63.56|63.26|63.5489||64.135|65.205|63.37|62.62|65.03|63.325|62.42|62.78|62.555|62.29|62.955|64.35|65.84|67.08|67.03|66.325|65.83|66.21|67.235|67.23|66.22|64.9|64.29|64.32||65.92|65.42|65.74|65.87|66.455|66.875|66.79|67.59|68.875||68.44|68.79|68.53|68.47||67.87|66.88|67.33|67.4|67.235|67.72
00905|13992|/equities/royal-gold-inc.|R1000VALUE||147.965||148.32|146.49|146.735|149.83|149.9836|149.08|148.04|146.42|141.31|141.68|144.79|143.99|146|150.0999|151.41|145.14|148.36|146.475|147.9124|149.48|153.45|153.7057|152.09|151.15|152.25|154.23|154.55|155.1033|153.78|149.95|148.8999|145.99|142.34|142.4531|140.27|137.79|137.88|138.28|140.72|141.1|143.43|143.04|141.08|146.33|147.51|147.1712|147.65|145.58|144.58|142.3931|144.39|142.28|143.29|145.59|141.97|136.8599|136.32|135.08|138.38|139.75|137.125|139.16||142.01|142.77|141.095|142.13|142.32|141.39|139.795|141.25|141.05|138.25|136.57|133.385|132.42|134.76|133.81|130|131.95|130.79|131.1|132.19|141.05|139.36|139.12|137.46|136.18|137.5|137.31|140.18|138.87|138.4|138.96|139.99|140.95|140.64|137.89|136.5899|136.45|134.555|131.74|131.2599|131.61||130.453|127|126.3|127.16|127.085|125.16|124.41|126.08|125.38|125.18||122.67|121.8399|121.91|122.23|124.75|123.345|123.9|128.29|131.4|128.795|127.15|129.235|128.59|130.26|130.7637|131.07||130.45|130.335|133.73|134.56|134.4941|133.34|130.29|131.12|128.63|127.56|128.1999|125.83|124.16|124.78|125.51|122.69|122.37|123.1|122.89|125.1|125.32|124.63|121.08|121.585|121.535|123.735|124.375|123.4|122.27|121.97|124.895|124.07|123.89|126.2|126.2757|125.39|124.21|123.05|124.19|124.66||122.44|119.87|112.25|112.29|110.26|113.2976|112.86|109.4|111.5221|112.4056|113.66|114.73|113.55|116.29|113|112.48|112.9999|111.97|111.56|106.6|103.15|102.59|105.35|105.41|106.87|105.275|106.91|111.03||110.75|113|107.77|110.16|112.58|111.98|112.51|113.145|113.27|112.41|114.71|117.6599|117.61|116.88|116.489|117.27|116.76|121.77|119.07|117.195|116.55|117.06|119.555|121.58||125.33|122.655|122|120.43|120.13|120.06|119.26|118.62|122.11||121.735|124.37|125.09|123.53||124.95|122.69|123.3715|124.23|121.38|121.49
00906|958233|/equities/lumentum-holdings-inc|R1000VALUE||87.23||87|88.94|91.21|89.64|90.51|83.12|82.97|82.025|84.45|88.85|88.53|88.69|89.7|88|73.9|72.7695|66.64|65.635|65.69|65.09|66.28|66.5899|65.7|65.08|66.205|67.54|67.72|65.818|69.96|71.07|69.16|70.09|69.4|68.65|67.92|68.175|68.74|68.77|68.81|66.22|65.01|64.13|64.13|65.516|65.24|61.63|62.08|62.15|61.45|62.21|59.93|58.52|56.83|56.62|55.17|54.02|51.77|52.4|55|55.88|56.01|57.095||57.79|58.01|57.77|57.75|58.75|59.18|57.65|57.11|57.08|52.85|54.16|53.39|47.5|46.57|45.91|43.66|43.42|43.98|43.08|42.14|47.025|52.91|52.91|52.24|52.92|51.86|52.78|54.82|55.45|55.83|55.73|57.93|58.62|59.19|59.63|60.4|57.56|56.54|56.49|57.54|55.43||54.515|54|51.77|51.5|49.13|49.34|49.465|49.43|48.99|49.57||50.73|50.08|47.465|47.71|48.39|46.72|47.12|45.83|46.46|45.47|43.68|44.85|43.88|43.88|44.27|46.635||46.5|46.61|46.41|46.76|47.52|47.36|46.94|45.849|45.14|45.39|44.1|43.93|43.21|48.12|45.48|46.2|44.44|45.215|44.37|44.3|43.57|42.31|42.62|42.67|41.96|43.05|43.06|43.81|43.45|43.92|44.76|45.7|46.49|47.38|46.61|46.62|48.72|48.31|47.67|48.44||48.46|48.91|52.08|51.14|51.01|51.47|49.3|46.61|47.12|46.185|47.195|47.28|47.76|47.76|50.49|50.06|51.78|51.9|53.17|50.6|48.99|47.85|49.96|50|49.8|50.48|48.95|49.71||50.87|50.51|50.185|49.29|52.19|50.8|51.318|60.94|60.99|56.06|57|56.37|56.5|56.8|57.24|56.71|56.82|55.825|55.25|55.19|54.12|52.91|52.08|53.07||52.28|51.91|52.385|51.828|52|51.005|50.22|51.64|52.84||53.435|53.57|53.83|54.06||54.6|51.7|51.465|50.6344|49.8|49.89
00907|1152333|/equities/envista-holdings-corp|R1000VALUE||22.38||22.67|22.16|22.47|21.7|21.45|20.4099|20.755|21.49|20.67|20.51|20.62|20.96|21.07|21.38|21.705|21.91|21.245|21.58|21.28|23|19.57|19.3|19.47|19.32|19.75|19.09|18.69|18.995|18.945|18.3|18.38|18.12|18.19|18.17|18.16|18.39|18.62|18.765|19.26|18.9|19.445|19.7|19.99|20.04|19.31|18.91|19.4|19.91|19.26|19.92|19.745|19.37|19.72|19.585|18.75|17.65|17.35|17.45|18.21|17.96|17.99|18.47||18.56|18.67|18.635|18.95|18.75|18.8394|18.105|18.175|18.34|18.515|18.17|18.45|17.82|17.295|16.53|16.83|16.56|16.14|16.27|16.22|16.84|17.5|17.445|16.95|16.56|16.37|16.6|16.47|16.71|16.57|16.805|17.51|17.545|16.86|16.17|16.81|17|16.09|16.43|16.73|16.47||16.425|16.37|17.11|16.71|16.58|16.53|16.83|17.6|17.56|17.43||17.4|17.69|17.81|18.34|18.63|18.37|18.46|18.53|18.69|18.76|18.845|19.53|19.41|18.95|18.23|18.34||18.39|18.52|18.705|18.36|18.61|19.19|19.155|19.39|19.47|19.12|19.41|19.29|18.945|19.66|19.33|20.33|20.21|20.25|20.53|20.88|20.61|20.21|20.29|20.57|20.235|20|19.855|19.99|19.94|19.3|19.91|20.525|20.735|21.28|20.55|20.58|20.75|20.55|20.455|21.38||21.62|21.55|21.0491|21.5|21.65|21.78|21.9|21.78|21.62|21.75|21.905|21.93|21.79|21.78|21.51|21.345|21.31|20.83|20.99|20.99|21.33|21.36|21.75|22.57|23.06|22.905|22.76|22.88||23.01|23.01|22.32|22.38|22.87|22.59|22.83|24.79|24.76|23.91|23.985|24.125|24.15|24.55|24.54|24.6787|24.49|24.38|24.47|24.51|24.04|24.06|23.32|23.98||25.15|25.45|25.64|25.45|24.22|24.01|23.59|23.78|24.55||24.34|24.67|24.82|24.67||24.71|24.42|24.58|24.56|23.9164|24.33
00908|39180|/equities/oge-energy|R1000VALUE||44.19||44.41|44.14|44.32|44.335|43.87|43.26|43.21|43.22|42.87|43.03|43.81|44.09|43.955|42.96|42.5|42.26|41.05|40.18|40.66|40.3201|40.26|40.41|40.83|41.2299|41.24|41.02|40.8|41.19|41.21|41.07|41.025|40.94|40.265|40.01|40.16|40.15|40.05|40.19|40.76|41.34|41.39|41.29|41.13|41.06|40.79|40.98|41.41|41.01|40.74|40.65|40.99|41.31|41.48|40.98|40.18|40.14|40.35|39.98|40.1|40.44|40.3|39.89||39.58|39.38|39.55|39.6|39.82|39.73|39.69|39.59|39.43|39.48|39.445|39.215|39.395|39.39|39.35|39.43|39.94|39.82|39.26|39.71|40.36|39.805|38.935|38.87|38.42|38.355|38.52|37.99|37.59|37.4|37.2|37.57|37.74|36.92|36.49|36.965|36.68|35.76|35.36|35.42|35.735||35.79|35.5909|35.99|35.75|35.655|35.34|35.82|36.025|35.62|35.4||35.3|35.36|35.34|35.55|35.99|35.71|35.64|35.565|36.05|36.59|36.7|36.57|36.31|35.4|35.25|35.98||35.77|36.26|37.11|37.3|37.04|37.019|37.045|36.855|36.58|36.62|36.51|36.45|36.095|36.065|35.745|35.345|35.24|35.41|34.76|34.635|34.55|34.525|34.37|34.3|34.3|34.13|33.2|33.03|32.87|33.24|33.35|33.3|33.685|34.26|34.12|33.84|34.63|34.62|34.7|34.395||34.51|34.37|33.78|33.9613|33.93|33.975|34.08|34.18|33.79|33.735|33.97|34.29|34.11|34.14|34.25|34.29|34.06|34.0301|33.595|33.04|33.49|33.44|33.31|33.375|33.515|33.325|34.305|33.345||33.115|33|32.49|32.92|32.94|32.69|32.59|32.859|32.76|33.05|33.605|33.88|33.65|33.42|33.28|33.19|32.97|33.29|33.025|33.33|33.31|33.11|33.755|34.22||34.6|35.38|35.54|35.5|35.605|35.805|35.9899|35.7057|35.445||34.97|34.985|35.035|35.2||35.45|35.35|35.77|35.81|35.77|36.11
00909|29707|/equities/marriott-vacations-worldwide-corp|R1000VALUE||99.42||98.825|98.15|98.89|94.5|92.3|90.51|89.795|91.21|93.21|94.84|94.94|94.67|96.27|96.39|100.32|85.78|79.37|79.3475|80|80.84|81.47|80.28|80|78.83|77.1|77.615|77.44|80.08|80.54|80.38|79.72|75.79|74.99|74.03|73.1065|74.32|74.59|76.46|76.49|74.5199|74.76|74.015|76.2|77.275|76.12|75.97|77.35|75.44|74.71|76.04|73.99|74.6799|74|73.71|71.41|69.62|70.36|71.93|73.7812|73.55|73.62|74.405||74.42|74.33|73.72|73.47|75.36|74.49|72.95|72.63|72.755|72.96|71.735|72.56|71.245|71.085|70.15|70.88|73.27|74.78|75.23|74.17|78.64|80.61|87.75|87.43|86|86.95|86.45|86.95|88.46|88.77|88.44|91.94|90.6|90.7|88.01|89.21|88.48|85.89|82.32|83.6299|82.9||84.75|83.94|87.98|87.39|84|84.53|85.64|86.13|85.16|86.32||87.545|86.99|86.415|89.24|91.61|88.81|89.71|89.03|90.735|90.45|89.495|91.2|92.79|92.15|91.89|94.61||93.54|92.87|94.98|98.04|99.35|99.96|101.16|101.33|102.39|101.79|99.86|99.46|98.59|103.46|99.025|100.75|97.84|97.36|97.75|101.535|103.51|102.57|103.33|101.82|100.135|100.12|99.325|99|98.465|99.28|100.5|101.15|101.675|104.49|103.765|101.01|105.65|105.21|105.98|108.32||108.57|105.42|103.13|101.06|101.47|102.66|102.09|98.79|99.61|99.9|98.79|98.52|95.885|95.2191|95.4832|96.41|96.1|92.89|94.44|94.66|95|95.33|96.02|95.22|96.5|96.62|87.68|86.785||86.88|88.0449|85.73|86.55|89.58|84.91|84.935|83.88|84.03|83.24|84.69|85.6|86.78|87.1|87.465|88.88|87.84|86.43|85.33|83.92|83.23|83.49|83.205|83.8||87.265|87.16|87.56|88.03|88.53|87.5|85.8|86.57|88.94||87.11|88.34|88.045|89||89.1|88|86.97|88.2|88.1672|90.73
00910|39186|/equities/huntsman|R1000VALUE||19.75||19.645|19.87|20.17|19.82|19.735|19.43|19.5|19.66|19.61|19.7899|19.72|19.775|20.52|20.91|21.395|21.64|21.13|22.05|22.22|22.445|22.69|22.66|22.78|23.03|23|22.92|23.08|23.685|23.73|23.675|23.975|23.77|23.88|24.13|23.8718|23.76|23.36|24.24|24.27|23.77|24.21|24.24|24.45|25.12|24.915|23.82|24.025|22.94|22.58|23.1|22.71|22.47|22.35|22.24|21.86|21.405|21.495|21.61|22.01|22.26|21.98|21.98||22.25|22.19|21.86|22.06|22.355|21.97|21.36|21.18|20.91|21.07|20.96|21.08|20.6|20.55|20.2|20.41|20.595|21.25|21.94|21.91|22.561|24.21|24.33|23.95|23.75|23.42|23.42|23.62|23.59|23.28|23.54|23.94|24.02|23.7|22.88|22.93|22.77|21.94|21.97|22.01|22.47||22.835|22.61|22.92|22.885|22.915|22.94|23.31|23.67|23.47|23.435||23.44|23.395|23.78|24.66|24.9|24.3799|24.58|24.35|23.95|23.92|23.87|25.06|24.87|24.795|24.63|25.42||25.23|25.56|25.78|25.22|25.28|25.26|25.2|25.58|25.315|25.1|25.11|25.23|25.35|25.48|25|25.92|24.35|24.41|24.465|24.48|24.12|23.98|24.03|24.26|24.175|23.955|23.885|24.155|24.1|24.465|24.59|24.795|25.2|25.95|25.98|25.79|26.4|26.27|26.05|26.21||26.475|25.91|25.6007|25.65|25.78|25.915|25.92|25.155|25.385|25.645|25.51|26.29|26.23|26.76|26.85|27.01|26.14|26.1399|26.19|25.62|25.78|25.76|26.01|25.99|26.86|26.53|24.69|24.47||24.58|24.04|23.66|23.76|24.645|24.06|24.05|24.06|24.335|24.095|24.33|24.89|25.27|25.19|24.76|24.99|24.735|24.34|24.23|23.65|23.46|23.36|23.24|23.5686||24.225|24|24.24|24.63|24.92|25.075|24.71|24.94|25.5||25.48|25.5919|25.789|25.965||25.9|25.62|25.815|25.65|25.54|25.87
00911|17148|/equities/sei-investments|R1000VALUE||83.11||83.02|82.47|81.8398|80.88|80.62|79.99|80.11|80.77|81.66|81.97|81.31|81.64|81.67|80.81|80.8|80.54|76.85|76|75.93|76.16|76.95|76.51|76.21|75.32|75.97|73.71|72.0753|73.4|73.66|73.45|72.67|72.31|71.15|71.2899|71.09|71.77|70.02|69.82|70.05|69.39|69.667|69.62|69.45|69.94|69.49|69.04|68.94|69.175|68.855|69.25|68.95|68.6|67.57|67.46|66.865|66.61|66.97|66.735|66.77|67.3|67.5|67.66||67.7|68|68.18|67.105|68.1363|67.81|67.55|67.4|67.15|67.47|67.47|66.92|66.08|65.78|65.52|65.91|65.2|64.65|64.7|63.93|66.515|68.385|68.43|68.16|67.23|67.23|67.1|67.96|67.9|66.525|67.41|69.39|70.16|69.95|68.26|67.67|67.02|65.78|65.51|65.41|65.6||66|65.445|65|65.1725|64.9|65.73|66.43|67.23|66.07|66.105||65.84|64.9|64.8|65.205|66.35|65.299|65.23|66.09|66.94|67.32|67.8|67.75|67.78|67.38|66.78|68.37||68.25|68.51|68.5|68.55|68.26|68.37|68.998|68.53|68.01|68.64|68.93|68.99|68.72|68.795|68.23|67.39|66.8|67.16|66.63|67.16|67.255|66.885|67.94|67.42|67.4|66.495|66.63|66.76|67.16|68.3794|68.65|69.32|70|71.27|71.19|70.84|71.5|71.09|70.95|71.81||72.54|72.06|71.19|71.24|71.06|70.91|69.89|69.22|69.145|69.41|69.93|69.94|69.87|69.32|69.82|69.17|68.9|68.67|69.29|67.84|67.83|67.74|67.36|67.39|67.45|67.22|66.6|66.27||66.579|66.62|66.25|67.015|67.56|66.715|66.495|66.26|66.03|66.59|66.835|66.37|64.36|64.35|64.37|64.38|64.8|65.18|64.44|64.445|63.64|63.66|63.2|63.47||64.26|63.595|63.01|63.3|63.49|63.1|63.22|62.82|63.22||64.055|64.405|64.42|64.93||64.945|64.59|64.705|63.9|63.2|63.25
00912|17585|/equities/woodward|R1000VALUE||182.135||190|201.6437|180.79|176.23|174.41|173.03|171.06|170.86|173.28|176.77|177.86|177.41|179.59|180.135|177.71|173.44|167.95|164.39|164.815|164.995|166.7|164.57|165.93|164.165|164.31|164.69|164.83|166.24|166.1|167.04|166.26|164.8343|165.6|164.385|160.785|162.57|165.8|168.1376|167.72|171.41|172.54|170.36|171.59|171.66|172.37|171.24|170.41|170.45|168.78|168.28|168.42|165.44|166.52|168|167.38|165.11|165.44|164.47|162.99|162.67|162.81|165.085||168.69|169.08|167.89|166.62|163.95|163.2|160.4|159.2|155.385|156.56|156.955|157.09|156.9|157.74|157.3|158.6027|157.845|157.47|156.1|154.305|152.86|160.48|159.315|159.83|184.87|184.97|182.92|184.39|184.795|179.92|178.82|181.16|188.2|187.82|180.58|178.77|178.42|176.8|174.01|174.04|172.47||174.21|172.52|175.51|178.66|177.93|179.21|180.95|185.066|184.6|187.27||186.36|184.85|183.4|186.78|185.51|182.9|183.535|183.14|186.18|185.65|184.672|188.345|186.995|185.239|184.75|187.16||185.35|183.66|182.71|182.71|181.58|179.68|179.735|178.93|177.815|179.11|179.5|180.355|179.73|177.58|173.99|169.51|168.3875|168.77|169.99|152.81|152.5|149.78|151.8592|152.015|149.24|148.84|149.27|149.42|149.8|149.07|149.3|150.54|151.74|158.235|159.25|158.78|160.79|157.93|155.67|155.99||155.97|155.37|152|152.445|149.34|151.2|149.37|148.78|149.48|149.69|147.63|146.94|148.71|148.48|151.3|149.57|148.73|145.82|145.045|143.46|142.46|140.74|138.68|139.26|139.99|139.32|138.42|138.22||139.315|139.07|137.9|137.81|138.32|138.15|138.405|139.09|136.92|136.41|139.06|138.965|141.46|150|143|139.85|139.62|138.7261|137.95|137.5725|136.84|137.115|136.56|139.235||139.82|138.45|138.8817|133.33|133.43|133.45|134.41|134.735|136.13||137.29|136.49|136.29|136.16||135.845|135.9|137.949|136.83|136.58|140.725
00913|17440|/equities/amerco|R1000VALUE||72.5||72.56|71.93|74.03|71.0479|69.855|68.7113|68.275|69.13|70.18|71.83|72.425|74.72|75.915|75.488|75.55|78.32|76.49|74.36|74.8435|75.42|74.47|72.92|73.0874|72.21|71.29|70.8|70.51|72.48|73|73.775|74.73|75.1525|75.44|76.183|76.495|76.67|77.0933|77.56|77.76|77.9|78.86|79.035|78.3299|78.24|78.935|77.81|76.86|75.3693|74.9|75.155|74.33|74.15|73.75|72.07|70.54|70.07|69.53|70.37|71.07|71.1|70.86|70.57||71.17|70.94|70.84|71.44|70.99|71.425|69.89|70.92|70.01|69.56|69.25|69.1825|67.325|67.65|68.5|68.65|67.72|66.41|66.24|65.06|65.23|67.47|68.74|67.364|66.56|66.06|66.665|66.67|65.81|65.78|65.495|67.15|66.865|67.08|65.91|64.68|62.805|60.54|61.65|62.77|62.78||64.09|62.56|62.73|62.66|62.58|62.6017|63.66|64.5|63.05|62.38||63.48|63.56|64.48|65.21|65.18|63.1|63.36|63.7608|65.85|65.44|64.41|64.3299|63.76|63.53|63.49|64.9699||65.4537|66.85|67.5694|68.27|69.42|69.42|69.33|69.83|69.195|69.5019|69.49|69.06|68.08|69.25|68.17|67.2099|65.37|64.72|64.675|66.43|65.209|65.05|64.99|65.17|64.305|63.935|63.585|62.97|62.995|64.6036|64.59|65.285|66.71|68.16|67.65|66.9499|69.57|67.95|67.4|68.15||67.67|66.75|66.3|67.0975|67.79|68.28|67.099|65.98|66.83|66.83|66.6|67.16|66.6619|65.82|68|67.26|65.52|66.7569|65.52|65.72|64.69|63.72|64.2|64.95|65.8451|66.635|67.091|66.78||68.32|67.86|65.11|64.19|65.03|63.97|64.63|67.64|66.89|66.4114|67.02|67.08|68.39|67.92|67.94|67.775|67.31|67.06|67.92|67.56|67.015|65.98|65.34|66.11||67.128|67.02|67.445|67.31|67.42|68.68|67.57|70.52|72.025||72.26|72.6|73.03|72.1499||70.88|68.89|68.4|67.68|66.31|64.33
00914|39245|/equities/omega-healthcare|R1000VALUE||40.91||41.19|40.89|40.5|40.495|40.31|40.1844|40.15|40.16|40.54|40.31|41.03|41.65|41.62|41.57|40.98|40.515|40.65|41.98|42.59|44.415|42.67|41.92|41.95|41.87|41.93|41.765|41.38|41.73|41.62|40.95|41.12|40.96|40.04|39.86|39.74|39.72|39.75|39.65|39.86|40.1|40.485|40.89|40.73|40.695|40.99|41.48|41.16|41.03|40.59|41.31|41.53|40.97|41.09|40.99|40.73|40.33|40.37|39.98|40.14|40.45|40.06|39.77||39.688|39.68|39.615|39.35|39|38.99|38.455|38.13|38.035|38.095|37.59|38.21|38.185|38.01|38.05|38.06|37.45|37.77|37.62|37.73|38.85|36.96|36.78|36.65|36.6|36.34|36.64|37.13|37.035|36.44|36.04|35.94|36.14|35.745|35.04|34.8|34.55|34.04|33.82|34.038|33.9||33.97|34.06|34.15|34.28|33.86|33.47|33.7|33.86|33.1998|32.8199||32.85|32.51|32.405|32.25|32.03|31.716|32.185|32.29|32.75|32.98|32.97|32.72|32.44|31.57|31.09|31.69||31.59|31.93|31.95|31.91|30.88|30.72|30.86|31.3|30.98|31.05|30.89|30.9|30.95|31.41|31.47|31.35|31.28|30.97|30.94|30.995|31.51|31.025|30.78|30.7|30.62|30.52|30.12|30.31|30.28|30.71|30.77|30.895|31.53|32|32|31.99|31.63|31.57|31.78|31.92||31.7|31.34|31.015|31.12|31.52|31.34|31.23|31.16|31.0693|31|30.99|31.545|31.205|31.0792|30.9|31.1299|31.06|31.5|31.555|31.34|31.78|31.56|31.405|31.46|31.45|31.435|31.65|31.42||31.17|31.09|31.27|30.92|31.02|30.96|30.2|28.29|28.34|28.1|28.74|29.56|29.75|29.54|29.34|29.19|29.15|29.92|29.97|30.055|29.73|29.6219|30.17|30.585||31.06|30.585|30.54|30.6|30.72|30.505|30.6499|30.82|30.87||30.995|31.135|30.93|30.695||31.03|30.99|31.205|31.41|31.14|31.44
00915|20749|/equities/eagle-materials-inc|R1000VALUE||309.96||312.67|313.86|321.93|314.52|309.795|301.64|301.33|302.605|307.79|313.085|312.27|314.25|317|313.7899|313.44|315.86|295.82|292.16|292.075|288.95|291.85|283.84|291.28|294.96|290.58|291.63|294.26|303.065|306.36|304.905|302.91|304.975|298.02|292.89|291.97|295.341|289.19|286.14|289.07|288.25|283.4799|286.8927|288.04|288.59|289.61|286.68|289.7679|291.78|293|292.74|292.21|283.18|279.71|273.59|266.594|253.21|250.99|246.25|242.72|242.74|244.6|256.295||257.895|257.0599|258.12|263.39|271.75|267.64|256.7|257.18|251.05|249.98|251.845|252.1875|249.96|246.325|243.87|246.18|247.54|252.52|249.937|247.47|254.025|273.71|279.69|275.595|251.41|248.19|242.03|239.5517|240.535|235.185|231.87|235.28|241.755|246.73|234.61|234.64|227.82|217.7818|214.94|217.91|217.2||218.32|214.54|218.68|220.03|216.34|215.42|216.47|219.8|216.8025|226.18||231.79|230.43|228.07|232.565|235.67|225.12|227.315|227.63|230.65|230.5|227.56|233.89|234.59|234.09|231.3099|239||238.505|241.31|242|243.65|258.65|261.18|272.905|276.61|268.95|271.66|271.21|269.015|269|270.29|266.69|266.55|257|258.33|258.5|258.765|257.075|254.45|256.9|253.89|246.9299|244.425|248.69|251.29|250.165|260.09|256.12|258.74|258.08|267.77|269.97|267.025|270.49|267.32|268.775|272.42||272.31|272.72|270.17|268.905|267.86|264.92|261.66|254.285|252.01|252.23|253.18|256.68|255.2|256.375|261.65|262.4|258.39|259.7599|261.41|256.615|255.36|253.02|253.13|252|251.24|250.09|243.01|245.72||252.305|249.36|247.41|240.515|249.01|244.72|243.67|242.005|237.025|235.33|237.43|234.47|230.02|229.725|225.37|216.99|212.89|209.395|209.37|211.01|204.67|201.98|199.71|202.485||205.1775|205.35|205.75|203.655|204.29|200.65|199.15|199.69|203.385||204.4|205.655|205.82|206.38||204.06|204.31|206.47|205.93|204.345|205.66
00916|20565|/equities/caci-international-inc|R1000VALUE||463.88||475.7|473.3095|472.602|483.82|479.48|454.91|458.1638|470.8|491.0857|542.22|568.25|575|581.06|572.15|568.54|588.26|565.05|558.24|561.19|564.02|568.25|564|551.43|559.99|570.275|527.23|533.7799|536.54|535.8933|533.025|530.65|532.74|528.93|523.76|516.75|519.43|514.84|512.7999|515.16|512.93|508.9499|506.8573|504.59|502.55|499.22|495.61|494.11|492.8095|491.53|490.7|488.19|490.61|498|480.75|473.09|469.64|473.65|471.68|479.78|479.2|480.09|489.1789||488.7|484.445|481.99|477.34|482.1609|475.48|473.25|472.21|467.35|466.93|467.82|467.01|462.865|470.01|466.0199|463.39|467.88|453.29|453.71|448.055|461.8|466.475|464.63|456.1|453.54|453.88|456.6625|458.98|459.35|452.32|448.31|454.015|447.44|446.75|444.06|442.25|436.39|429.49|430.44|430.13|426.895||429.43|429.83|432.97|437.06|439.2|437.55|436.99|439.09|434.73|434.71||432.54|432.54|425.71|427|430|425.88|422.28|422.95|425.975|424.64|424.965|426.02|425.25|423.51|422.2|429.905||431.55|430.708|429.5|427.39|429.22|430.3722|429.12|427.12|425.81|429.98|432.03|429.06|423.72|427.52|424.77|416.94|411.56|410.635|408.897|409.11|406.78|403.85|384.69|385.705|377.825|370.025|368.18|367.8928|367.32|370.32|370.4966|370.34|371.155|378.58|379|374.73|373.77|372.52|375.32|378.83||382.65|378.9|376.37|373.97|374.28|372.87|372.2947|371.5982|373.9|375.405|374.52|375.77|374.04|374.065|380.26|380.07|379.2948|382.43|379.98|376.59|375.78|373.46|371.27|371.805|370.7793|368.76|366.49|368.98||369.055|362.77|362.58|362.02|363.85|361.005|355.96|354.86|353.36|347.5|350.3|347.466|347.235|346.02|344.32|345.97|337.59|344.4515|346.555|345.51|338.71|332.295|332.25|332.28||333.055|330.24|329.52|325.82|325.92|323.5|317.4|323.81|327.28||325.08|322.755|322.5508|321.46||322.48|318.95|320.43|321.04|321|321.68
00917|39324|/equities/popular-inc|R1000VALUE||100.68||102.36|101.57|103.17|99.69|99.48|96.78|95.675|97.245|96.87|98.13|99.59|97.82|98.62|96.59|98.855|99.52|90.28|89.86|90.27|91.19|92|90.265|90.839|89.33|90.555|97.055|100.33|100.3|102.7|103|103.72|103.595|101.22|101.57|97.68|97.525|97.15|97.42|97.71|95.39|96.9|99.115|101.18|101.49|100.65|100.28|101.36|101.45|102.13|102.87|102.72|100.92|98.84|98.15|96.97|96.52|97.74|98.06|99.4375|99.84|101.41|102.74||102.5|102.2|102.11|100.21|101.72|101.11|98.54|97.63|98.69|99.255|98.44|98.94|96.64|96.11|98.335|96.47|96.9|96.33|95.94|93.97|95.58|103.23|104.51|104.3|103.43|104.89|103.14|105.01|103.33|101.39|100.43|102.04|101.48|100.66|97.41|93.755|93.155|91.23|88.64|86.76|87.19||88.24|88.99|89.12|88.78|86.68|86.57|87.45|88.41|85.52|85.46||85.54|85.02|84.25|86.17|87.315|84.71|85.335|86.385|86.64|86.99|88.17|89.93|89.38|88.7|87.905|89.78||89.31|90.32|91.49|91.65|92.36|93.09|92.87|92.91|91.63|91.61|90.97|90.99|90.74|89.94|90.265|89.81|88.24|88.38|86.38|87.49|88.485|87.96|88.6|88.995|85.85|83.405|81.98|82.62|82.53|84.285|83.15|84.51|85.67|87.06|86.41|85.56|87.16|86.77|87.355|88.19||88.415|87.61|87.18|86.75|87.26|87.3717|85.835|83.24|83.275|83.41|84.1|84.435|84.88|85.07|85.605|85.2|85.45|85.445|83.75|83.46|84.24|84.02|84.32|84.29|84.18|84.72|84.54|85.66||86.5|86.77|83.55|82.99|85.84|84.78|84.55|84.22|85.91|85.98|86.71|85.9|88.31|89.7|88.98|87.725|87.47|84.955|83.01|82.78|81.41|80.78|80.64|80.68||82.46|81.84|82.36|82.25|82.41|81.7|80.685|81.35|82.99||82.565|82.74|82.49|82.6||81.205|81.08|82.09|81.59|80.88|81.22
00918|39240|/equities/ingredion-inc|R1000VALUE||147.9004||150|149.23|148.32|147.15|145.01|143.395|142.32|141.665|149.015|150.84|150.73|150.8|152.2225|151.89|152.48|155.44|154.87|134.63|134.68|134.45|134.08|135.04|136|136.32|136.69|136.04|135.375|135.1756|135.38|136.39|136.98|136.16|134.53|134.3688|134.11|135.15|134.68|135.55|135.25|135.97|136.6|137.16|137.7|138.37|137.65|136.67|136.34|136|135.635|136.98|136.63|135.785|135.53|135.43|135.11|136.31|137.21|136.29|136.42|135.985|134.78|135.14||134.45|134.1999|134.12|133.07|134.18|133.3315|132.815|133.29|133.11|132.42|131.09|131.52|131.2|129.97|129.78|130.19|128|130.16|130.66|121.27|124.285|125.465|125.26|124|121.945|122.16|121.29|119.94|120.07|120.25|120.28|121.03|120.83|117.17|115.7499|115.5649|115.275|113.423|112.83|113.495|112.79||113.8988|113.285|114.555|115.45|115.785|114.68|116.39|116.8|115.63|116.36||116.29|115.87|114.59|115.13|116.4663|115.3|115.96|117|116.6|115.95|116.39|117.935|117.78|116.64|116.25|118.02||118.575|118.94|118.73|118.83|119.79|119.94|119.17|118.12|121.95|122.18|120.53|120|118.5|116.68|115.66|115.29|115.59|114.63|115.16|115.07|114.74|115.405|115.29|114.95|114.87|113.82|112.685|112.52|111.58|111.02|111.8129|113.7|113.41|113.54|114.4697|115.23|116.04|116.5|117.15|118.04||117.92|118.63|118.36|118.22|117.21|116.84|117.22|117.29|116.55|116.475|117|118.83|117.94|118.36|117.67|117.66|117.549|118.34|118.0582|118.04|118.15|116.64|115.915|115.59|115.94|114.87|116.315|116.046||114.88|114.93|110.85|108.705|109.735|109.28|111.42|111.93|112.76|111.26|111.79|111.1|109.1484|109.43|109.69|109.485|108.43|109.105|110.32|110.205|110.4|110.7|110.55|109.84||110.39|109.29|108.93|107.42|107.16|107.54|108.62|109.255|109.94||109.08|109.275|109|109.73||109.39|107.82|108.02|108.2|107.55|108
00919|21040|/equities/primerica-inc|R1000VALUE||306.1||307.91|306.475|305.9|301.86|298.61|298.61|300.44|302.4725|301.585|301.23|302.7799|303.38|304.84|298.29|294.765|295.675|277.39|276.645|281.37|279.02|279.58|279.405|280.09|279.8|279.735|279.1117|279.5175|280.79|281.57|284.37|282.425|282.385|279|279.11|279.89|278.98|271.5|274.23|274.52|268.31|268.19|268.37|266.04|267.11|267.915|264.585|265.55|265.669|260.875|259.335|259.54|258.84|259.43|257.11|253.8|251.64|257.07|257.13|260.325|260.785|261.76|264.38||263.31|265.27|261.56|261.169|263.16|263.14|261.176|260.69|261.485|260.96|259.62|260.41|256.55|253.36|254.11|255.11|255.2599|246.12|244.35|241.6|250.2|256.54|255.25|253.59|252.15|252.52|253.75|252.3|252.295|253.025|251.445|255.21|254.5899|251.51|247.425|243.95|239.04|235.68|235.57|235.69|235.925||239.59|238.5018|239.65|238.78|236.58|235.85|237.16|239.66|241.11|242.26||235.6|228.98|221.13|223.7|225.29|224.46|225.595|228.74|228.08|225.96|225.75|226.99|226.84|227.63|222.55|228.01||228.26|230.38|234.38|231.875|229.45|229.13|226.84|227.235|227.2837|226.11|224.855|220.92|221|220.25|222.76|220.72|219.56|218.95|216.1|219.08|218.22|221.435|222.5|221.59|218.31|215.95|215.49|215.8499|214.375|224.785|229.19|242.93|245.45|250.42|250.96|249.68|251.06|251.51|251.31|254.13||256.3|256.56|254.63|251.65|252.09|252.3|252.175|250.31|248.6375|247.94|248.79|250.35|247.7363|247.39|251.68|252.85|252.97|251.72|252.29|248.94|246.61|247.09|247.53|250.955|254.405|252.885|247.05|246.555||248.04|247.26|242.43|239.255|241.82|242.525|236.16|233.8|234.24|234.74|234.72|232.91|236.71|233.63|229.13|226.47|227.59|229.18|229.0694|230.315|226.59|223.48|221.635|219.24||218.95|215.54|213.09|210.75|211.81|210.15|208.43|209.38|207.96||207.22|207.1699|206.39|206.74||207.255|204.42|205.8042|208.225|208.58|208.86
00920|29665|/equities/post-holdings|R1000VALUE||121.07||120.82|119.59|118.73|116.56|113.03|110.86|110.47|109.65|107.59|110.165|109.63|109.97|111.26|110.725|110.47|112.045|110.78|110.1935|110.6602|110.63|110.54|111.22|112.685|112.96|112.9|112.58|113.35|115.54|115.96|116.165|116.337|116.87|115.415|114.61|114.04|114.22|113.85|114.53|114.7|114.9|115.52|116.34|116.11|116.78|115.79|115.3|115.32|115.28|114.75|116.01|116.19|116.65|117.06|115.53|114.89|115.08|117.27|116.975|118.28|118.96|118.31|117.17||115.83|117.17|116.07|115.61|117.24|116.82|115.22|115.32|115.38|115.13|114.14|114.78|115.32|113.375|112.765|112.585|113.01|113.15|113.33|113.39|114.28|111.12|109.93|109.435|109.395|109.48|110.55|110.16|110.42|110.17|110.26|110.88|110.58|108.1|107.58|108.32|107.19|105.37|105.205|105.735|105.38||104.66|104.7|105.58|104.6|104.135|103.37|105.53|105.09|104|102.83||102.52|102.19|101.43|101.63|103.56|103.97|104.1|105.02|105.68|105.04|106.31|106.38|106.785|103.8639|104.96|106.4||106.58|106.26|105.595|105.77|106.69|106.96|106.66|106.7|107.26|107.82|106.98|106.37|106.59|106.1|105.58|108.17|105.825|106.09|107.065|107.25|106.3|106.23|106.26|105.31|105.29|104.54|102.985|103.27|102.28|101.18|100.51|101.99|101.81|102.21|102.68|102.5|104.42|105.02|105.63|106.525||107.67|107.015|106.95|106.12|105.995|106.59|106.76|106.09|105.27|104.21|104.26|104.93|104.34|103.65|103.6|104.4|104.36|104.1|104.5931|104.46|105.5392|105.12|104.77|106.11|105.96|105.615|106.24|107||105.54|105.81|104.36|105.0003|105.075|106.7499|106.62|104.76|105.21|104.2|101.95|94.16|94.799|94.919|93.77|93.655|92.72|92.94|92.97|92.69|92.55|92.74|93.76|93.74||93.62|92.85|94.11|93.92|92.79|92.35|91.45|92.095|91.62||88.45|88.85|88.71|89.282||89.53|88.53|88.57|88.7|88.47|88.97
00921|989528|/equities/valvoline-inc|R1000VALUE||40.25||40.4|39.18|40.13|39.11|38.83|39.23|42.885|42.86|42.86|43.195|42.945|43.43|43.74|43.44|43.65|43.44|41.18|40.98|40.955|40.935|41.59|42.05|42.35|41.86|42|42.3|41.84|41.74|42|42.68|42.625|42.17|41.27|40.76|40.3|40.42|40.33|40.98|41.42|41.269|41.61|41.92|42.05|42.895|42.72|42.145|41.66|41.54|41.495|41.9|42.01|41.58|41.335|41.25|40.24|39.83|39.08|39.74|40.32|40.705|41.36|42.38||42.795|42.8146|42.05|42.01|42.29|42|41.79|41.54|40.745|41.11|41.0725|41.25|40.31|39.95|39.94|40.45|39.77|40.965|43.89|43.62|45.28|47.06|47.08|46.18|46.35|45.75|45.48|45.96|45.99|46.2|46.67|47.58|48.265|47.64|46.13|46.15|45.63|44.73|44.02|44.21|43.2||43.3|42.91|43.25|43.36|42.75|42.61|42.61|43.02|42.03|42.48||42.32|42.07|41.29|41.96|42.22|40.7|41.01|41.63|41.83|41.41|40.87|41.29|40.66|40.43|40.15|41.01||40.53|41.34|41.44|41.7399|41.98|42.43|43.31|43.21|42.39|42.75|42.425|42.2|42.97|44.5|44.37|43.67|42.83|43.03|42.61|43.38|43.12|42.54|43.08|42.44|42.27|41.485|41.51|42.15|41.78|42.33|42.77|43.05|42.68|43.33|43.5|43.295|43.61|43.9|44.66|45.01||44.7|44.7525|44.05|44.805|45.03|45.3701|45.105|44.97|44.6|43.89|44.15|44.21|44.15|44.23|43.8|43.83|44|44.35|44.21|43.19|42.93|42.7|42.73|42.29|41.81|41.41|41.34|40.76||40.6|40|39.7|39.19|39.94|40.78|39.89|38.7|37.7|36.08|36.65|37.025|37.44|37.16|37.21|36.605|36.955|36.9599|37.6|37.28|36.6|36.57|36.22|36.08||35.82|35.39|35.54|35.52|35.655|35.28|35.18|36.35|37.49||37.99|38.27|38.49|38.495||38.23|38.02|38.02|37.7|37.115|37.39
00922|39177|/equities/douglas-emmett|R1000VALUE||19.765||19.8|19.56|19.76|19.34|19.171|18.75|18.55|18.32|18.56|18.78|18.5189|19.09|19.59|19.415|19.24|19.5|19.01|18.07|18.1|18.35|18.39|18.25|18.79|18.8|18.65|18.55|18.81|19.16|19.27|19.005|18.83|18.74|18.08|17.7|17.6|17.56|17.7|17.81|17.94|17.5013|17.62|17.725|17.6901|17.75|17.43|17.54|17.675|17.55|17.51|17.54|17.395|17.195|16.98|16.81|16.35|15.9|15.74|15.785|15.87|16.03|16.11|15.97||16.25|16.21|16.205|16.045|16.17|15.845|15.15|15.175|15.25|15.295|15.08|15.28|15.18|15.115|14.81|15.33|15.47|15.63|15.59|15.14|15.425|16.31|16.565|15.83|16.005|15.79|15.34|15.56|15.65|15.1|14.845|15.4|15.23|15.06|15.005|14.74|14.37|13.64|13.48|13.41|13.56||13.65|13.45|13.46|13.36|13.42|13.36|13.55|13.645|13.455|13.515||13.485|13.36|13.4|13.555|14.2234|13.21|13.31|13.45|13.69|13.74|13.91|14.09|14.03|13.5|13.04|13.63||13.605|13.82|14.235|14.225|14.255|14.43|14.75|15.42|15.02|14.56|14.25|14.255|14.07|14.12|14.18|14.34|13.8|13.89|13.89|13.83|13.66|13.38|13.58|13.835|13.465|13.33|13.11|13.0491|12.9|13.385|13.45|13.62|13.605|14.265|13.78|13.195|13.66|13.43|13.18|13.92||14.06|13.68|13.66|13.71|14.3|14.31|13.65|13.41|13.41|13.15|13.4|13.725|13.785|13.88|14.12|13.8|13.98|13.87|13.51|13.525|13.64|13.315|13.32|13.41|13.45|13.595|13.63|13.625||13.9|13.705|13.075|12.89|13.82|13.74|13.69|13.3|12.925|12.94|13.17|13.56|14.14|14.42|14.75|14.76|14.83|14.8|15.11|14.79|14.7|13.9|13.91|14.33||14.5|14.35|14.57|14.39|14.71|14.51|14.375|14.64|15.085||14.84|14.99|15.23|15.34||15.53|15.45|15.875|15.32|15.39|15.79
00923|1075387|/equities/nvent-electric|R1000VALUE||79.44||78.84|78.51|80.44|79.02|78.75|76.31|76.88|73.62|74.37|77.38|77.04|77.1499|78.195|77.73|78.85|77.27|70.45|69.73|74.5|74.77|75.13|74.89|75.345|75.1999|74.27|74.125|74.05|75.625|76.14|76.36|74.69|75.245|75.42|73.21|72.18|72.065|72.395|71.975|69.71|68.35|69.475|70.57|70.54|71.7|71.46|70.71|70.88|71.69|71.05|70.68|69.03|66.88|66.6999|66.61|65.42|64.27|62.83|63.01|63.47|62.84|64.17|67.69||68.01|67.66|66.64|66.85|67.89|67.74|66.59|66.51|66.55|66.82|67.36|67.23|64.68|64.05|64.38|63.775|63.13|62.63|61.66|63.58|66.5|73.95|74.98|72.72|71.68|72.92|72.19|76.3|78.77|77.78|75.36|77.06|79.765|81.55|79.1199|80.35|79.73|78.94|77.58|76.88|78.1||77.74|76.4|77.8|77.61|76.46|77.23|78.535|79.21|78.3|80.97||80.0999|79.22|81.148|81.89|82.05|78.42|78.79|78.61|81.67|79.81|79.42|81.93|83.09|83.75|83.21|86.57||85.75|84.785|83.14|83.23|82.16|82.25|84.36|84.19|81.72|82|83.78|82.3|80.03|77.75|77.7541|76.5458|72.035|72.87|76|76.04|75.76|74.99|76.4|72.96|72.25|72.42|73.65|73.87|73.9|75.78|74.95|75.4|75.6557|78.98|78.75|78.34|77.8382|76.84|75.38|75.71||76.29|75.94|75.29|74.371|74.238|74.35|73.05|71.68|71.294|70.8|71.41|70.99|69.98|68.85|70.29|70.24|69.98|69.09|70.13|69.4|67.77|66.64|66.95|66.41|66.47|66.585|63.23|63.47||64.77|64|63.49|62.76|64.36|64.71|64.88|64.53|66.09|63.83|63.945|62.68|61.46|61.73|59.75|59.69|58.89|58.99|58.73|59.04|58.04|56.39|56.17|56.27||56.93|56.67|57.145|57.22|57.45|56.55|56.79|57.57|58.92||59.565|59.455|59.58|59.37||59.09|58.45|59.1|58.83|58.83|59.47
00924|48391|/equities/springleaf-hldgs|R1000VALUE||57.65||57.65|57.25|57.97|56.8531|56.01|55.09|55.07|55.5094|55.66|55.44|54.935|54.59|56.28|55.395|55.23|54.9|51.27|50.98|50.55|52.76|53.13|48.185|48.11|47.34|46.95|47.12|47.08|48|47.705|48.3|48.18|47.77|46.555|46.75|46.18|46.31|46.4232|47.08|47.1|45.465|46.61|46.6|47.17|47.205|46.67|45.845|48.655|49.85|49.945|50.26|49.065|48.56|47.21|45.8|45.04|44.35|44.09|44.86|48.16|48.445|48.9588|49.4||49.55|50|49.84|49.06|49.29|48.93|47.46|47.35|47.46|47.44|47.28|46.54|45.81|45.65|45.515|46.52|46.035|46.68|45.89|44.89|47.67|52.67|54.94|53.39|53.295|53.5|53.21|52.44|52.18|51.48|51.59|53.24|53.05|52.82|51.73|49.72|49.23|47.54|47.84|47.879|48.53||49.79|48.96|49.55|48.86|48.24|48.32|49.75|50.12|49.25|49.14||48.56|48.09|47.63|48.21|48.65|48.7|49.43|49.225|48.58|48.14|48.46|49.41|49.13|48.58|47.76|48.85||48.55|48.51|49.1|49.85|50.2|50.3699|50.16|50.84|51.18|51.11|51.63|51.4|51.79|52.29|52.06|51.83|51.9|52.15|53.65|51.36|51.34|50.745|51.475|50.735|49.38|48.99|48.37|48.16|47.645|47.65|47.52|48.61|48.99|50.15|50.26|49.51|50.7|49.82|50.124|51.25||51.17|50.56|49.89|50.13|51.089|51.65|50.71|49.38|48.59|48.89|49.16|49.307|49.03|48.53|49.19|48.7923|48.26|48.19|48.946|48.74|47.71|46.955|46.76|46.97|47.39|46.8|47.45|47.34||47.465|47.69|46.83|45.97|46.61|45.115|44.76|47.32|47.75|47.82|47.83|48.23|49.215|48.985|48.88|48.66|47.57|47.26|46.67|46.74|45.27|45.37|46.72|47.9745||50.02|49.83|49.96|49.22|49.61|49.368|48.692|48.9|49.78||49.8899|49.89|49.77|49.82||49.8065|49.4|49.76|49.71|49.06|48.65
00925|16321|/equities/interactive-broke|R1000VALUE||192.95||193.25|193.17|193.42|193.21|192.25|189|185.77|183.015|180.35|179.76|180.28|181.21|179.68|171.4|171.38|173.09|156.99|155.13|154.58|154.31|154.645|153.93|151.1|148.74|149.14|148.53|149.26|150.02|150.3|150.13|150.99|154.75|152.25|151.36|149.6284|149.97|149.11|149.355|147.85|145.13|142.8|139.98|139.42|137.99|138.75|137.11|136.56|135.59|133.27|132.89|133.42|133.1589|130.907|130.105|123.93|123.15|123.835|125.21|126.375|126.265|127.38|128.95||128.98|128.34|126.76|127.24|125.2|124.69|124.39|123.5|122.1|122.04|121.08|121.06|119.8|118.86|118.33|116.965|115.91|114.45|111.735|109.52|117.155|121.6|121.28|121.775|119.79|119.24|119.06|121.685|122.69|122.91|121.17|122.76|123.83|125.06|125.18|122.5|123.29|126.505|126.32|125.6347|124.715||129|127.96|127.135|123.39|124.17|123.05|122.415|123.07|120.67|120.77||121.035|121.2499|121.08|121.87|123.35|124.77|125.86|125.51|125.8|126.17|127.41|127.24|127.72|128.6099|128.95|129.19||128.18|127|126.62|126.83|125.76|123.94|122.61|122.26|121.87|120.97|120.62|120.485|121.59|122.88|122.04|120.37|120.39|117.93|117.15|117.74|117.67|117.965|116.33|116.06|113.77|112.36|111.745|114.17|109.57|112.12|112.12|113.1|114.47|114.2|114.58|113.31|115.42|116.92|114.795|112.64||112.48|111.53|110.42|109.235|109.545|110.5799|108.81|108.35|108.84|108.38|108.86|109.56|109.79|108.06|109.76|110.58|110.56|112.2|112.5|110.68|109.23|109.19|108.37|108.61|107.71|107.34|105.23|104.9||106.433|105.17|102.31|101.94|98.49|98.48|95.58|94.705|95.115|96.785|97.1199|90.98|89.8409|90.87|91.85|91.94|91.99|91.99|92.62|91.34|89.89|89.3|90.4|88.86||89|88.84|87.25|88.73|88.19|89.72|88.78|87.49|84.62||83.39|83.7|83.11|83.3||82.93|82.21|83.2|82.555|81.27|80.81
00926|16855|/equities/bank-of-the-ozark|R1000VALUE||50.5835||50.83|50.32|51.5|49.45|48.95|48.22|48.18|49.09|48.64|48.24|49.43|49|48.76|47.615|48.84|49.46|44.46|43.895|44.235|44.86|45.43|44.53|44.635|44.82|44.4|44.04|43.85|44.71|47.11|46.86|46.32|45.82|44.29|43.81|42.405|42.1|42.29|42.48|43.09|41.98|42.35|42.605|43.26|42.36|41.92|41.89|42.64|43.1381|43.57|44.19|43.77|42.7|42.27|41.58|40.1|39.79|40.19|40.32|41.39|42.23|42.855|43.5||43.65|43.715|43.365|42.88|44.16|44.23|42.25|41.77|42.0202|42.185|42.21|41.58|40.865|40.785|41.66|41.28|41.64|42|41.9899|42.23|43.48|47.16|47.65|47.14|47.16|46.9|46.8|46.76|46.59|45.96|45.5299|47.055|47.14|46.615|44.54|43.455|43.83|41.88|41.09|40.51|40.57||41.45|41.41|41.39|41.34|39.94|39.22|39.4|40|39.04|39.27||39.62|38.56|38.53|38.795|39.55|38.17|38.32|38.81|39.02|39.8|40.445|42.32|41.98|42.16|41.63|46.72||46.845|48.38|48.56|48.73|48.5054|48.62|49.01|50.05|49.32|48.51|47.89|47.52|47.3555|48.27|47.67|47.3|46.51|46.49|45.67|46.35|46.57|46.225|46.46|46.335|45.57|45.03|43.93|42.54|42.13|43.525|42.92|43.26|44.715|45.697|45.27|44.325|45.285|44.56|44.97|45.645||45.82|45.56|44.425|44.43|45|45.02|44.24|42.81|42.925|43.03|43.1699|43.65|43.52|44.375|45.06|44.66|44.5915|45.15|44.46|43.48|44.1|43.4699|43.625|42.52|42.66|42.42|42.22|42.43||43.14|43.88|42.66|42.065|43.68|42.81|42.34|42.29|42.64|42.535|43.3142|45.22|46.97|49.525|49.08|49.41|49.31|49.37|49.94|49.42|47.87|46.08|45.64|46.41||47.625|48.4|48.78|48.87|49.09|49.32|48.98|49.36|50.745||50.66|50.88|51.02|51.16||50.94|50.5|51.35|51.08|50.61|51.55
00927|20882|/equities/mdu-res-group-inc|R1000VALUE||20.2772||20.315|20.31|20.3929|19.975|19.33|18.95|18.81|18.7|18.36|18.38|18.4|18.24|18.27|18.17|17.8|17.29|16.51|15.688|16.17|16.1584|16.3792|16.2602|16.4789|16.1411|16.1577|16.1383|16.1577|16.6505|16.8997|16.6727|16.5509|16.3543|16.0138|15.8366|15.6095|15.831|15.8975|15.2552|15.1278|15.0724|15.1721|15.1832|15.3105|15.2939|15.4157|15.3548|15.4102|15.46|15.1112|14.8343|14.6627|15.161|15.3825|15.3659|14.2474|13.9096|13.9484|13.8874|13.9151|13.9816|14.1422|14.2031||14.2474|14.0868|14.0037|14.0037|14.2086|14.0203|13.7158|13.7324|13.821|13.7989|13.6936|13.6853|13.5663|13.5081|13.5884|13.8598|14.2252|14.3083|14.228|14.048|14.6073|15.0724|15.0863|15.0669|15.078|15.1167|14.9506|14.9118|14.9008|14.8842|14.5076|14.6018|14.6904|14.5242|14.2751|14.1754|14.0619|13.7989|13.6438|13.7462|13.8432||13.8847|13.7629|13.9988|14.0536|14.0065|14.037|14.1975|14.2612|14.037|14.0286||13.9622|13.7435|13.5829|13.7878|14.0536|13.7712|13.8155|13.5857|13.5718|13.5746|13.7822|14.037|14.0674|13.9982|13.8736|14.1754||14.0037|14.0646|14.2141|14.3913|14.3249|14.1311|13.9982|14.0203|14.0868|14.2391|14.2252|14.1975|14.1256|14.1726|14.1361|14.012|14.0314|13.9456|13.8266|13.8736|13.8044|13.7379|13.6881|13.6327|13.4832|13.3226|13.1981|13.2091|13.1704|13.5774|13.6272|13.6826|13.7324|14.0093|13.9484|13.8708|14.2778|14.2086|14.1339|14.1117||13.9705|13.6161|13.0901|12.8686|12.8935|12.8326|12.6333|12.4865|12.4976|12.6637|12.924|12.7523|12.7246|12.553|12.5336|12.3038|12.2014|12.254|12.0989|12.038|12.038|11.9633|11.8553|11.7833|11.8221|11.6615|11.631|11.6366||11.6393|11.6421|11.5009|11.3237|11.44|11.3182|11.0745|10.9195|10.8198|10.8513|11.0413|11.0496|10.9915|10.9416|10.8586|10.889|10.7755|10.6094|10.7091|10.6537|10.5706|10.5263|10.5319|10.7312||10.9195|10.853|10.8779|10.9084|10.9582|10.8669|10.8641|10.8641|10.9859||10.9998|11.069|11.1244|11.1243||11.0634|11.0247|11.0773|11.0358|10.8641|10.961
00928|20726|/equities/sonoco-products-comp|R1000VALUE||51.959||52.36|52.64|52.32|50.97|50.21|50.225|49.67|50.3|50.6|50.89|50.775|50.95|51.4|51.68|52.01|51.817|50.855|51.595|51.7509|53.22|52.945|53.15|53.69|53.59|53.2|53.15|52.82|53.045|53.66|54.59|55.33|55.1992|54.8|54.345|54.235|53.81|53.27|53.47|54.06|53.81|54.65|54.72|54.68|54.795|54.6|54.7|55.22|54.77|54.6|56|56.361|56.07|56.055|55.5698|54.31|54.03|54.88|55.085|56.19|56.66|55.76|56.58||56.77|55.99|54.68|53.99|54.47|53.77|52.94|51.55|50.8595|51.64|50.91|51.1|50.0625|49.61|49.56|49.27|49.9399|50.51|50.854|50.57|53|54.59|54.9|53.35|52.845|53.17|52.16|52.325|52.33|52.04|52.285|52.8019|52.26|51.78|51.39|51.04|49.91|49.22|49.1|49.37|49.6||50.17|50.385|51.17|51.99|52.215|52.39|53.62|55.11|56.835|57.21||57.81|57.66|57.615|58.33|59.34|59.29|59.615|60.33|61.13|61.25|61.565|61.73|61.555|60.22|59.28|60.6258||61.24|61.37|61.5|61.63|61.29|60.4|60.22|60.95|60.7|59.88|59.03|59.005|58.82|58.74|57.44|56.81|56.83|57.56|57.0977|57.775|56.84|56.56|56.63|56.69|57.06|57.15|56.53|56.63|56.4|57|56.91|58.01|58.05|58.38|57.97|57.95|58.2|57.6424|57.67|57.8||58.13|57.68|57.205|57.15|57.54|57.33|56.88|57.05|56.92|57.4879|57.625|58.3|57.74|57.9|58.08|57.54|57.1161|57.16|57.35|56.795|57.11|56.78|56.889|57.59|57.83|57.64|56.89|56.38||57.01|58.64|56.42|56.4|57.56|56.99|57.05|56.78|56.71|57.04|57.26|57.49|58.61|58.78|58.22|58.31|58.39|58.509|58.92|58.33|57.61|56.94|56.35|56.77||58.0066|57.615|57.93|57.87|58.36|58.155|57.28|57.22|57.735||56.51|56.705|56.6599|56.4||56.72|56.17|56.075|56.55|56.44|56.555
00929|39133|/equities/colfax|R1000VALUE||48.86||48.9|48.32|48.76|47.19|46.38|45.64|45.81|46.67|46.61|46.759|47.49|47.8881|47.68|47.865|48.43|49.83|43.69|43.67|43.39|42.61|42.83|40.91|41.22|40.21|39.67|40.22|40.62|41.25|41.71|41.37|40.85|40.62|40.31|40.255|38.93|39.158|39.7|40.535|41.16|41.22|41.46|42.75|43.7|45.145|43.51|43.7536|43.945|44.135|44.87|45.96|44.095|43.29|43.88|44.195|43.37|43.36|43.42|44.51|44.395|44.47|44.83|46.85||47|46.535|46.02|45.87|46.53|46.15|44.92|44.74|44.84|44.9|44.73|44.81|43.92|43.655|43.46|44.27|43.86|43.16|43.42|44.37|45.79|47.91|48.41|48.36|48.82|48.17|47.42|46.46|46.26|46.97|47|48.22|47.77|46.62|46.3309|46.445|45.7|43.86|44.28|45.0629|44.85||44.96|44.9|46.11|45.23|45.345|45.2|45.05|45.81|45.235|44.71||45.13|45.04|44.87|45.21|46.39|45.2|45.69|48.07|48.21|48.46|48.77|51|50.44|50.27|49.9|50.48||50.52|51.1|51.06|51.31|52.76|52.535|53.31|53.84|53.38|51.82|51.57|51.05|52.335|52.65|52.1|53.01|53.905|56.43|55.96|56.36|55.53|55.93|56.24|56.17|56.89|55.98|56.44|57.08|56.92|59.12|59.63|60.61|61.915|62.79|61.95|60.96|60.79|60.58|61.05|62.66||62.625|62.5|60.67|61.235|60.33|60.98|60.05|60.125|60.04|60.35|61.32|61.91|61.8|62.275|63.515|63.96|63.69|62.16|62.1|60.82|61.19|61.58|62.08|62.66|63.76|65.03|60.37|59.74||60.36|60.27|60.44|60.61|61.15|60.76|60.63|59.95|59.56|59.38|60.02|59.65|60.1164|61|61.08|60.12|59.93|60.14|60.81|61.02|59.91|58.83|58.06|58.21||59.0972|58.41|58.54|58.22|57.72|56.495|55.81|55.97|56.075||56.755|56.862|57.01|57.43||57.35|56.58|56.32|55.61|54.05|54.77
00930|20572|/equities/cousins-properties-inc|R1000VALUE||32.35||32.55|31.935|32.52|31.98|31.715|31.12|30.98|31.1|30.94|31.31|31.43|32.3|32.44|32.01|31.87|31.75|31.25|30.89|30.975|31.19|31.354|31.13|31.88|32.175|31.43|31.525|31.43|31.72|31.98|31.69|31.46|31.3|30.32|29.695|29.44|29.2|28.75|29.04|29.07|28.93|29.28|29.535|29.62|29.81|30.05|30.38|30.5|29.88|29.57|29.62|29.77|29.59|29.71|29.5|29.155|28.845|28.74|28.52|28.49|28.575|28.4|28.45||28.57|28.25|28.26|28.19|28.41|28.09|27.41|27.33|27.19|27.43|27.37|27.55|27.25|27.145|27.12|27.4|27.47|27.54|27.57|26.71|26.84|27.94|27.97|27.49|27.66|27.3|25.5|25.42|24.88|24.535|24.42|25.2|25.4808|25.195|25.035|24.86|24.185|23.06|23.04|22.74|22.87||23.01|23.035|23.21|23.15|22.57|22.64|23.14|23.59|23.23|23.365||23.375|23.115|23.1|23.2|23.7|22.68|22.985|22.91|23.1502|23.165|23.32|23.29|23.18|22.735|22.38|23.27||23.165|23.59|23.85|23.795|23.94|23.94|24.05|24.62|24.215|23.955|23.87|23.79|23.78|24.37|23.9|24.28|23.62|23.52|23.46|23.42|23.445|23.07|23.135|22.875|22.51|22.36|22.13|22.195|21.99|22.66|22.79|22.945|22.8|23.7|23.21|22.715|23.13|22.76|22.925|24.14||24.09|23.77|23.26|23.315|23.94|24.325|23.865|23.34|23.36|23.245|23.35|23.68|23.81|23.78|24.25|24.115|24.02|24.02|23.5|23.44|23.26|23.06|23.035|22.88|23.13|23.58|23.5|23.37||23.895|23.71|22.78|22.885|23.84|23.145|23.115|22.085|22.15|22.125|22.485|22.93|23.62|23.67|23.65|23.45|23.47|23.63|24.05|23.79|23.52|23.1|23.32|23.79||24.47|24.51|24.825|24.575|24.62|24.61|24.15|24.38|24.965||24.65|24.76|24.595|24.58||24.51|24.23|24.76|24.29|24.33|24.96
00931|16700|/equities/national-instrume|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00932|20632|/equities/evercore-partners-inc|R1000VALUE||311.9965||314.825|313.25|317.3|313.74|312.595|302.035|301.29|302.45|300.25|304|308.24|316.9045|319.36|310.16|317.4233|324.06|272.79|267.62|272.6462|266.765|270.945|265.58|264.25|266.76|265.08|275.695|277.78|286.1|288.03|282.4|276.99|277.18|271.7|266.21|253.72|255.99|251.075|250.855|254.09|248.53|253.35|252.9|254.87|258.14|258.69|258.98|259.17|259.7|257.13|255.82|252.16|250.04|243.115|241.1|235.735|236.7|238.33|241.69|240.715|240.34|240.5|243.975||245.87|247.31|244.76|244.385|247.22|248.06|241.19|240.03|240.875|242.875|243.96|243.39|238.25|235.42|232.51|234.215|234.54|231|231.93|224.71|231.74|251.4138|254.74|252.07|250.055|252.99|249.72|246.405|246.42|242.35|242.2|248.0299|245.44|244.59|236.8|230.9|226.68|222.1|217.11|215.39|213.07||213.02|213.2|211.335|208.76|198.24|195.54|196.795|199.03|202.08|204.44||205.765|200.32|197.355|198.32|199.73|194.24|194.8|195.01|197.52|200.26|200.24|204.01|203.58|202.46|199.96|205.76||205.7|202.91|206.32|206.32|204.8599|203.68|201.28|200.44|197.49|198.2|196.99|194.57|193.67|194.03|193.34|190.36|187.875|187.61|185.01|186.0174|185.6|185.8793|191.36|198.46|193.32|187.69|187.7|188.37|186|193.94|193.185|194.345|193.18|195.86|196.81|193.955|195.56|192.88|189.3|192.9||193.5|193.41|193.86|194.56|195.3|198.99|192.67|190.69|190.65|191.18|193.96|195.46|194.545|195.78|198.04|195.1225|194.73|194.2|191.98|188.53|187.6|184.32|183.15|184.09|186.515|184.7|181.35|184.895||186.92|186.81|184.67|182.21|183.99|178.76|176.16|173.81|176.1|175.98|179.28|175.085|182|177.1|176.54|176.84|177.59|177.86|176.405|176.02|171.86|170.8|169.53|169.62||169.045|167.54|169.51|169.57|172.57|167.23|166|167.18|170.16||173.29|173.95|174.04|171.89||170.89|169.1676|169.815|167.94|166.02|165.7
00933|39244|/equities/new-york-community-bancorp|R1000VALUE||12.04||12.25|12.14|12.9498|11.7|11.17|11|10.915|10.94|10.96|11.13|11.53|11.5|11.86|11.16|11.66|12.155|10.65|10.65|10.4|10.49|10.64|10.675|10.8|11.75|11.895|11.925|11.89|12.4869|12.39|12.45|12.44|12.27|12.1|11.83|11.13|11.1|10.845|10.97|11.1|10.885|11.065|11.2|11.68|11.72|11.66|11.02|11.28|11.57|11.855|12.29|12.42|12.27|11.595|10.855|10.25|10.04|10.7|11.14|10.87|10.6|10.745|10.88||11.08|11.105|10.71|11.09|11.4388|11.49|11.21|11.12|11.205|11.24|11.06|10.68|10.31|10.37|9.75|9.535|9.62|9.91|10.08|10.33|9.995|10.57|11.02|10.73|11.29|11.22|10.76|11.61|11.55|11.315|11.42|12.135|11.63|10.57|11.37|11.91|11.07|10.59|10.35|10.35|10.35||10.41|10.35|9.84|9.81|9.24|9.27|9.285|9.36|9.36|9.24||9.51|9.6|9.45|10.05|10.395|10.05|9.405|9.54|9.69|9.54|9.78|10.32|10.11|10.17|9.81|10.455||10.02|10.17|10.47|10.77|11.22|11.235|11.265|12.03|11.85|11.22|10.905|10.845|10.86|11.355|11.04|10.95|10.2525|10.89|8.46|9.09|9.3|9.315|9.51|9.6|9.36|8.97|8.94|9.06|8.85|9.09|8.91|9.18|9.45|9.9|9.9|9.63|10.0467|9.84|9.57|9.93||10.23|10.035|10.2|10.7073|11.04|11.43|10.95|10.86|11.52|12.09|11.595|11.46|10.62|10.35|11.55|12.06|13.2|9.75|10.95|11.67|14.43|14.04|14.22|13.56|14.13|14.04|14.04|14.52||15.03|14.85|14.22|14.25|16.59|14.7|13.89|13.8|16.5|17.94|18.72|19.68|21.54|31.53|31.56|31.35|31.305|31.35|31.11|30.6|29.94|29.88|29.6097|29.91||30.9|31.47|31.65|31.86|31.8|31.86|30.975|31.17|31.815||31.26|31.26|31.02|31.08||30.6|30.78|31.95|31.92|32.55|33.975
00934|41242|/equities/spirit-relty-ctl|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.67|43.13|43.68|44.37|44.84||45.6|45.23|45.53|45.54|45.32|44.19|44.31|44.23|44.59||44.25|44.43|43.99|44.2874||44.22|44.13|44.29|44|44.02|44.28
00935|39293|/equities/manpower-inc|R1000VALUE||64.816||65.1|64.61|65.165|62.7908|60.88|60.4|61.565|62.41|63.5|63.77|64.1|64.43|65.45|65.2|66.5|66.08|63.67|63.92|63.74|63.905|64.26|63.85|64.24|64.12|64.2399|62.7525|63.07|64.95|67.22|70.58|75.17|73.52|72.32|71.75|70.9|71.5359|71.53|71.09|71.67|71.17|72.59|73.34|73.96|74.57|73.77|73.92|74.5|75.025|75.39|75.57|75.41|73.605|72.43|71.75|70.47|69.82|70.47|71.02|71.83|72.46|72.54|74.23||73.98|74.17|74|73.6|74.46|73.69|71.94|71.58|71.5|71.75|71.44|71.96|72.43|71.51|70.48|71.08|71.45|72.39|71.92|71.45|73.11|76.88|77.85|77.56|75.81|75.43|74.72|73.32|72.91|72.82|73.5|78.22|74.28|72.87|71.1|70.235|69.195|67.395|70.23|70.83|69.64||69.93|69.72|70.07|70.12|70.25|71|72.675|74.3|72.4|72.595||72.165|72.39|72.725|73.8|73.73|71.64|71.38|71.86|72.365|72.85|73.75|74.62|74.78|73.24|73.83|75.17||75.19|75.26|74.742|75.88|76.86|77.16|77.635|78.795|78.87|77.89|77.04|76.84|76.93|77.985|77.47|76.98|76.27|76.13|76.23|76.975|76.55|76.53|77.14|76.77|76.395|74.96|75.92|71.43|70.245|71.95|72.11|73.46|74.74|76.83|75.68|74.43|75.46|74.02|75.39|77.67||77.88|76.4|75.03|74.56|75.4|75.44|74.71|74.175|73.66|73.51|74.46|75.21|75.025|75.3475|75.945|75.06|73.62|74.24|74.29|73.545|73.64|73.645|73.02|72.555|72.66|72.075|71.72|71.69||71.995|72.39|71.12|72.6|74.31|73.02|72.99|73.98|73.86|73.46|74.385|74.47|76.94|77.95|76.73|76.91|76.68|76.63|77.24|76.63|76.57|76.55|76.54|76.6||77.4|76.77|76.69|76.82|77.97|77.22|77.88|78.55|80.03||80.1|80.245|80.185|79.58||79.905|78.85|80.12|79.64|79.905|79.99
00936|20812|/equities/dolby-laboratories|R1000VALUE||78.825||80.19|81.2|81.4399|81.56|81.23|82.43|71.32|72.87|73.632|73.725|74.75|75.5|75.84|75.755|76.04|76.76|74.8|74.455|73.83|73.86|74.27|73.88|73.8|73.35|73.14|73.54|74.14|74.84|74.83|74.29|74.45|74.77|74.6|74.16|73.88|74.735|75.11|75.5428|76.29|76.58|77.24|76.34|76.6|76.71|75.85|75.24|74.37|73.77|73.48|73.8|73.54|72.31|72.42|71.75|69.8|69.66|69.57|69.34|69.41|70.605|71.23|71.39||71.765|72.11|71.28|71.76|72.31|72.83|73.98|73.68|72.58|72.38|71.95|71.91|70.195|69.517|67.6|68.43|72.14|75.01|74.6|74.59|76.48|79.44|79.3|79.085|79.275|78.86|78.59|78.815|80.07|80.36|80.96|81.84|81.65|80.63|80.39|80.39|80|79.1|79.5|79.78|80.245||80.8638|81.68|80.26|80.0053|79.45|79.15|80.22|80.55|80|79.52||79.29|79.18|78.29|78.99|80.2625|79.26|79.42|79.9699|80.445|80.955|80.9|81.99|81.11|79.31|78.66|79.85||80.3738|81.43|81.96|82.51|84|84.165|83.75|84.27|82.87|83.24|83.35|83.15|82.84|83.93|82.67|85.3|79.78|78.51|79.38|79.99|81.015|80.055|79.9147|79.67|79.66|78.91|78.5|79.03|79.31|80.74|81.16|81.985|82.38|83.8039|83.53|82.86|83.545|83.68|83.48|83.77||84.105|83.58|83.63|83.67|84.15|84.755|84.34|84.24|84.24|84.095|84.13|84.41|84.26|83.85|83.61|82.5|81.89|82.195|82.68|82.45|82.54|81.88|81.42|81.175|80.045|80.075|78.86|78.5||79.11|79.78|79.52|78.97|80.515|81.065|80.97|79.52|79.54|80.13|83.66|84.86|84.45|85.05|84.71|84.98|85.84|86.37|85.82|85.59|84.965|84.26|84|85.4||85.98|85.79|85|85.08|85.0246|84.7214|84.96|85.235|86.1225||86.78|87.12|86.8|86.82||85.8046|86.37|86.93|86.55|86.84|88.47
00937|16859|/equities/pacwest-bancorp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00938|8089|/equities/slm-corporation|R1000VALUE||27.575||27.5|28.08|28.22|27.18|25.095|24.11|24.21|24.48|24.54|24.32|24.43|24.21|24.175|23.75|24.59|24.53|21.92|21.79|22.21|22.7|22.75|22.38|22.505|22.69|22.57|23.15|23.09|23.245|23.6|23.65|23.72|23.49|23.33|23.42|22.88|23.04|23.07|22.955|22.78|22.125|22.51|22.82|22.95|22.83|22.26|22.005|22.14|22.32|22.125|22.47|22.2|21.885|21.56|21.29|20.995|20.175|20.28|20.46|21.11|21.44|21.815|21.985||22.11|21.87|21.7|21.47|21.91|21.705|21.12|21.07|21.19|21.2|21.285|21.26|20.945|20.73|20.81|20.74|20.5|20.31|20.63|20.62|21.7|22.9|23.1|23.01|22.765|23.1017|23.72|23.93|23.685|23.4|23.395|23.95|23.83|23.74|23.035|21.99|21.77|20.8|20.845|20.78|20.82||21.065|20.95|21.07|21.17|20.545|20.705|20.99|21.335|20.8975|20.745||20.62|20.495|20.54|20.71|20.875|20.74|20.82|20.805|20.96|21.59|21.59|21.47|21.5|20.98|20.625|21.13||21.11|20.72|21.01|21.14|21.22|21.22|21.25|21.46|21.84|22.04|22.1|21.98|21.85|22.74|22.34|22.025|21.535|21.625|21.62|21.99|22.265|22.3716|22.205|21.99|21.695|21.21|21.125|21.04|20.8|21.13|20.955|21.09|21.205|21.5|21.565|21.37|21.735|21.53|21.77|21.82||21.94|21.6|21.56|21.54|21.74|21.74|21.155|20.77|20.635|21.1|21.13|21.325|21.105|21.01|21.24|21.11|21.11|21.2|21.2|20.91|20.89|20.545|20.03|20.03|19.97|20.11|20.065|20.65||20.485|20.395|20.22|19.64|20.055|19.7|19.52|19.23|19.44|19.388|19.485|19.975|20.31|20.605|20.21|20.48|20.52|19.46|19.4389|19.435|19|18.73|18.765|18.73||18.77|18.705|18.65|18.605|18.62|18.835|18.845|19.11|19.28||19.29|19.345|19.355|19.13||19.04|18.89|18.91|18.795|18.405|18.42
00939|101886|/equities/platform-sp|R1000VALUE||28.78||28.9|29.44|29.78|29.07|28.57|27.9|27.89|28.42|28.37|28.675|28.77|28.63|28.825|28.88|29.16|29.04|27.86|27.57|27.61|27.55|28.075|28.135|27.151|27.485|27.42|27.93|24.89|25.19|25.58|25.92|26.1|26.27|26.46|26.02|25.805|25.91|25.825|26.37|26.75|26.62|26.99|27.09|27.19|27.325|27.145|26.3|26.32|25.9|25.745|26.05|25.84|26.29|25.97|25.71|25.495|25.33|25.04|25.27|25.915|25.94|25.915|26.54||26.845|26.78|26.28|26.165|26.57|26.23|25.89|25.86|25.89|25.77|25.9|26.12|25.74|25.66|25.35|25.27|25|24.91|25.07|24.695|25.37|27.128|27.39|27.2|27.16|27.21|27.1|27.62|27.81|27.63|27.065|27.74|28.4299|28.685|28.19|28.315|28.08|27.58|27.48|27.545|27.155||27.3|27.13|27.34|27.37|27.035|27.125|26.95|27.55|27.36|27.81||27.86|27.18|26.53|27.078|27.01|23.75|23.78|23.695|23.99|23.96|23.625|24.31|24.04|24.055|23.92|24.67||24.37|24.17|24.11|24.13|24.025|23.97|23.89|24.005|23.92|24.09|24.14|24.095|24.03|24.23|24.03|24.04|23.785|23.94|24.07|24.205|23.98|23.79|24.065|24.09|23.855|23.805|23.905|24.345|24.37|24.99|25.085|25.34|25.81|25.72|25.36|25.015|25.49|25.24|24.89|25.14||25.14|24.96|24.91|24.97|25.05|24.95|24.63|24.26|24.405|24.315|24.46|24.635|24.13|24.135|24.43|24.33|23.71|23.55|23.7975|23.79|23.545|23.51|23.665|23.5399|23.605|23.85|23.19|23.76||24.14|23.86|23.305|22.92|23.465|23.03|22.795|22.635|22.27|22.005|22.335|22.49|22.77|22.93|22.885|22.755|22.755|23.06|23.39|23.31|23.17|22.395|21.89|22.09||22.84|22.75|22.78|22.67|22.6|22.5692|22.43|22.51|23.06||23.4|23.57|23.6897|23.745||23.55|23.385|22.895|22.49|22.5|22.495
00940|15321|/equities/acadia-healthcare|R1000VALUE||41.643||41.62|41.15|40.04|38.99|38.946|39.89|37.48|37.7|39.24|40.2|40.54|41.38|41.8999|42.46|43.03|44.51|42.75|42.36|43.66|45.75|52.315|52.39|52.18|51.98|51.62|51.845|53.075|54.1504|60.52|59.39|58.65|58.94|56.945|55.58|55.54|56.38|56.09|56.175|56.9695|59.02|62.3384|63.4099|63.43|64.89|76.6646|77.49|76.98|77.11|77.62|78.35|78.66|79.79|79.825|78.27|78.17|77.22|77.175|77.33|78.96|79.47|79.51|79.78||82.405|81.71|79.13|78.64|80.65|80.15|77.5|77.04|75.87|75.29|75.99|74.53|73.085|73.41|71.87|72.7|71.76|72.06|73.04|71.93|74.38|75.81|67.69|67.82|66.36|67.105|66.87|67.15|67.03|65.82|66.49|68.9|69.83|68.54|67.07|68.87|67.16|66.11|65.925|66.625|67||67.07|67|68.41|68.5|68.06|67.3085|69.18|69.14|69.42|69.55||69.01|65.86|66.05|67.55|69.72|69.4|69.88|71.47|72.5|71.61|70.34|69.88|68.92|68.375|66.13|63.59||64.81|66.15|67.4|67.375|67.435|67.155|68.465|71.9525|73.7|73.02|72.44|70.68|67.34|69.28|68.52|67.24|72.34|74.73|74.93|74.82|74.645|73.77|71.36|71.32|70.84|70.73|70.76|71.66|73.91|73.9899|74.955|76.77|76.03|76.75|76.21|76.22|76.43|76.29|76.07|79.445||80.03|78.38|76.945|76.97|76.5|77.47|78.55|78.865|78.92|79.09|78.91|81.14|80.87|81.82|84.44|85.96|85.5|85.89|86.56|84.875|84.93|86.67|87.77|86.405|85.225|85.56|84.74|84||83.905|84.01|82.9|83.11|84.53|82.4|81.02|81.19|79.87|80.085|81.52|82.6|85.09|85.985|85.185|84.99|83.95|85.0578|85.595|87.39|85.95|85.12|84.735|85.71||86|84.92|84.275|80.78|80|82.1|78.47|77.64|78.94||78.53|79.18|79.1|79.0223||77.88|77.0645|77.94|77.249|75.98|78.71
00941|7865|/equities/autonation-inc|R1000VALUE||181.35||182.46|179.74|182.74|173.32|171.58|165.47|165.22|167.58|167.89|169.165|167.75|167.45|170.12|167|169.33|170.22|161.425|162.58|159.37|160.205|161.77|158.26|159.56|162.0999|164.055|163.97|163.99|169.79|169.73|171.085|171.2799|170.7|168.5|165.77|165.13|164.575|166.83|170.49|174.235|171.84|177.88|179.28|181.99|182.87|179.21|182.04|180.61|177.22|177.01|178.44|176.02|170.81|170.02|168.455|162.52|159.39|163.5|164.79|167.43|169.09|170.89|177.34||179.745|180.225|179.775|181.755|183.74|182.27|176.39|177.78|175.94|175.25|176.93|178|172.565|172.07|171.1|171.21|170.55|172.584|170.6|169.46|178.72|193.61|197.18|180.195|180|178.909|176.375|175.66|173.78|174.14|176.36|181.66|182.81|182.39|176.98|173.02|170.41|160.77|158.975|160.64|159.075||162.01|164.12|162.42|160.01|157.415|156.78|158.5999|161.075|162.0794|167.17||169.49|168.65|166.2058|168.83|171.99|166.43|171.35|166.79|170.28|169.75|170.045|172.01|171.42|169.525|168.76|171.82||170.37|168.99|170.58|170.57|171.91|172.165|170.785|171.63|173.06|170.83|167|166|164.78|168.49|167.35|167.46|165.575|166.32|164.52|170.41|178.13|160.82|160.745|158.73|155.55|156.55|155.48|156|155.41|157.14|155.45|154.76|156.31|161.17|160.43|159.16|161.99|161.36|163.225|166.8||168.93|167.755|162.9|164.195|165.81|166.6|161.83|161.44|161.67|159.21|155.42|154.42|149.9327|149.38|152.32|147.985|147.38|149.11|153.05|152.5|149.96|146.675|146.355|142.15|141.75|139.91|140.135|141.2||144.97|146.29|147.385|155|154.84|152.93|147.95|146.58|145.535|146.52|148.1979|147.16|143.23|145.91|143.93|140.28|138.805|141.65|144.14|144.09|142.535|141.38|139.62|138.2025||142.595|141.88|144.23|143.39|144.045|142.79|143.84|149.025|152.88||151.99|151.69|152.37|153||152.44|154.38|152.04|150.91|149.515|149.43
00942|1162794|/equities/albertsons-companies|R1000VALUE||19.865||19.7|19.68|19.63|19.46|19.165|19.33|19.44|19.15|19.15|19.43|19.52|19.585|19.52|19.35|19.44|19.175|18.75|18.8|18.68|18.295|18.255|18.405|18.45|18.805|19.05|18.94|18.78|19.1|19.04|18.5|18.52|18.585|18.39|18.41|18.505|18.46|18.315|18.6|18.71|18.56|18.67|18.57|18.64|18.525|18.56|18.515|18.73|18.6|18.73|18.61|18.76|18.95|19.2|19.16|19.04|18.56|18.07|18.48|19.16|19.53|19.7|19.63||20.06|20.33|20.625|20.86|20.95|21.01|20.775|20.9|20.925|20.975|20.91|20.645|20.32|19.805|19.6|19.57|19.72|19.755|19.665|19.71|20|19.98|19.91|20|20.44|20.55|20.46|20.29|20.22|20.04|20.175|20.05|20.11|19.77|19.7265|19.69|19.66|19.62|19.64|19.95|19.93||19.95|19.95|19.97|20.07|19.76|19.81|19.87|19.91|19.85|20.02||20.45|20.07|20.19|20.26|20.405|20.31|20.1387|20.34|20.5|20.49|20.56|20.78|20.65|20.57|20.44|20.47||20.54|20.58|20.62|20.77|20.699|20.925|20.97|20.85|20.83|20.89|20.775|20.83|20.78|20.75|20.7|20.69|20.73|20.6|20.43|20.38|20.17|20.12|20.36|20.42|20.49|20.47|20.57|20.5|20.325|20.465|20.7|20.91|20.9|20.995|21.1|21.13|21.4|21.33|21.29|21.52||21.46|21.5|21.435|21.251|21.03|21.05|20.99|20.915|20.985|20.86|20.99|21.02|20.965|20.93|20.93|20.925|20.52|20.315|20.29|20.3|20.52|20.97|21.55|21.75|21.505|21.335|21.36|21.67||21.62|21.36|21.385|21.34|21.39|21.43|21.44|21.32|21.315|21.305|21.475|21.48|21.665|21.81|21.92|21.86|21.85|21.86|21.97|22.01|22.015|22.03|22.42|22.71||22.96|23.08|23.15|23.47|23.065|23.04|22.88|22.91|23||23.02|23|22.8683|22.98||22.94|22.85|22.93|22.88|22.85|22.92
00943|21174|/equities/mastec-inc|R1000VALUE||147.85||149.52|150.12|143.37|142.955|144.31|143.06|142.79|140.42|137.57|139.43|141.91|145.18|147.23|145.74|144.15|140.98|139.387|135.07|138.87|123.95|123.87|123.29|124.97|123.98|123.555|125.65|127.42|129|127.89|129.12|129.85|126.58|127.7775|127.69|127.185|128.8|130.22|130.15|129.49|127.385|125.64|123.335|124.98|125.19|126.95|124.77|126.51|127.87|127.97|124.9|121.26|116.67|113.905|113|110.45|107.75|103.2|101.59|102.98|105.03|104.91|112.56||113.21|112.5599|111.66|111.37|113.6933|112.91|112.8746|113.15|113.29|113.28|111.5599|112.62|109.23|109.12|107.2|109.14|109.64|109.96|107.03|103.42|110.87|111.42|112.3|108.26|110.26|109.87|107.76|110.89|110.89|109.72|106.35|108.68|106.8399|106.74|107.86|108.36|106.395|103.62|102.97|102.82|102.855||103.55|103.49|107.84|110.55|110.22|109.577|110.14|111.06|111.63|111.17||110.76|108.73|108.41|109.83|111.59|108.57|109.67|108.19|111.01|112.88|111.02|112.73|113.1|111.45|110.56|113.12||112.69|113.1|112.37|109.2|109.43|107.4|107.28|109.34|108.2337|109.64|108.24|106.31|106.29|107.95|107.39|106.09|92.72|90.455|89.96|91.6|89.37|86.75|87.04|87.58|85.14|84.95|85.2|85.67|84.95|90.11|92.28|92.38|91.02|95|94.86|93.655|96.73|95.32|93.3|94.365||94.82|93.98|94.08|92.15|91.4224|91.135|87.545|86.97|86.557|85.315|86.78|89.08|89.46|92.1|93.48|91.63|90.62|88.645|88.92|87.19|75.89|75.455|74.95|72.79|72.45|73.94|70.44|70.13||72.92|74.67|73.72|72.92|73.95|71.26|70.06|69.99|69.06|69.43|71.81|70.3|68.35|68|67.05|66.13|65.28|65.82|66.26|64.86|68.625|68.67|67.77|70.38||74.365|74.67|74.85|71.85|72.25|71.55|71.44|73.07|75.69||76.36|75.64|75.56|75.08||73.78|72.91|74.09|74.21|73.4|75.65
00944|7860|/equities/ashland-inc|R1000VALUE||78.535||78.72|79.64|80.94|79.24|77.98|76.25|76.55|77.95|78.2|78.16|78.325|79.225|81.75|81.86|82.89|88.89|85.6099|86.19|85.79|86.95|88|86.7|85.83|85.57|85.64|86.71|86.88|87.9247|87.87|87.83|87.81|88.13|87.08|85.93|85.87|84.8271|84.325|85.21|85.87|85.255|86.12|87|87.47|88.59|87.93|86.65|88.07|88.605|88.01|89.09|88.36|88.015|88.33|87.25|85.19|84.645|85.55|86.05|86.53|88.31|89.01|89.5||90.46|90.61|89.675|89.11|90.21|89.0982|87.78|87.14|87.27|86.795|85.38|85.42|84.21|83.455|83.77|84.06|83.895|87.38|91.47|91.29|94.44|97.84|98.44|96.6|96.44|97.0062|96.18|98.15|97.94|96.33|96.42|97.865|98.13|97.62|95.1|95.76|95.72|93.31|92.76|94.05|93.01||93.43|92.45|94.99|94.87|95.13|95.26|97.39|98.99|97.575|98.575||98.27|96.69|97.1825|99.955|102.5|101.47|100.96|100.98|100.34|99.29|99.4|100.54|100.27|99.76|99.295|100.515||99.73|99.97|100.03|100.99|100.52|100.09|99.17|99.22|99.51|98.67|98.35|98.49|98.24|98.765|97.47|96.8672|98.59|99.55|96.92|97.885|96.865|96.24|96.35|97.125|96.73|96.19|95.55|94.67|94.22|95.99|95.76|97.075|95.19|96.945|95.87|95.155|97.73|96.85|97.125|97.7||98.17|97.64|96.49|96.75|96.43|97.45|97.61|96.22|96.82|97.16|97|96.29|96.79|96.66|96.47|96.54|96.01|96.27|95.92|95.47|94.24|93.9|94.085|94.535|94.225|93.08|92.395|92.226||92.84|93.08|91.51|92.66|93.29|91.71|91.92|91.285|91.34|91.718|93.98|96.73|96.21|81.19|81.06|81.295|79.63|79.28|80.2995|79.559|79.1711|78.77|79.4|81.095||83.24|82.22|81.66|81.09|81.45|80.955|81.19|83.15|85.09||84.93|85.155|85.335|85.68||86.51|85.66|86.595|86.38|85.89|87.54
00945|29718|/equities/valmont-industries-inc|R1000VALUE||354.025||354.13|353.19|352.875|345.67|342.655|340.825|341.18|342.82|339.775|344|350.28|350.66|351.96|341.96|348.945|352.57|326.85|322.26|319.37|316.675|320.305|323.37|326.275|322.5|320.96|330.97|301.88|306.19|311.98|311.6014|312.61|307.045|303.79|302.24|294.07|293.81|295|295.71|293.07|288.38|287.84|289.36|290.96|291.9599|289.93|287.9|290|286.52|284.07|285.715|284.69|282.26|279.615|276.49|272.18|268.84|268.1737|270.75|270.225|271.82|275.54|282.38||286.07|286.21|285.48|286.4|290.92|289.47|285.469|285.03|283.56|283.42|289|289|282.835|281.76|281.03|283.98|283.76|285.55|283.7|281.94|289.13|299.73|304.46|303.73|302.27|307.67|304.21|277.3019|280.22|281.76|283.82|290.15|288.9|284.01|279.275|276.94|271.74|264.8475|265.19|268.015|265.959||269.87|270.43|275|278.53|275.21|273.71|275.88|277.01|274.365|276.75||276.69|273.71|273.09|274.315|273.52|263|266.71|256.51|253.91|250.98|250.49|253.18|254.51|251.95|250.98|253.71||255.24|258.27|259.02|258.5|259.49|259.65|260.9|262|263.16|262.91|260.34|255.69|253.57|253|250.72|249.0548|246.69|210.22|209.67|211.81|211.44|211.7123|214.95|215.61|214.27|213.2|213.01|215.96|215.66|220.25|222.78|223.17|222.79|227.985|227.75|224.555|224.2128|222.72|225.98|231.52||230.14|225.96|221.435|223.07|221.1633|220.07|217.31|214.67|215.355|215.57|216.537|216.76|218.62|216.33|216.37|212.66|209.605|209.39|212.54|213.44|214.8095|214.31|216.94|218.855|221.45|222.085|227.78|227.02||232.2108|234.89|235.525|234.1|241.69|238.49|237.475|236.7|230.875|227.22|230.06|230.69|231.69|234.13|233.17|233.12|231.9653|232.6556|234.705|233.706|230.63|229.98|227.94|227.8||233.983|232.92|231.79|228.415|231.3834|232.9|226.065|232|235.855||236.84|235.05|236.69|236.4||234.7165|231.57|233.59|231.2717|225.3|228.44
00946|24313|/equities/webster-financial-corp|R1000VALUE||62.89||63.19|62.8|63.99|61.86|60.93|60.02|60.37|60.96|60.21|60.41|61.12|61.04|61.04|58.25|60.095|60.13|51.09|50.72|51.99|52.81|53.23|52.4|52.4|52.62|51.95|52.21|52.27|53.125|53.895|54.38|49.95|49.975|48.43|47.94|46.12|45.895|45.49|45.67|46.11|44.54|45.28|46.22|47.05|46.94|46.62|46.38|48.08|48.32|48.215|48.5|48.07|46.52|45.61|44.71|44.195|44.28|44.97|44.9|45.31|46.25|46.89|47.64||47.66|47.72|46.92|46.71|47.99|47.5|45.64|45.37|45.84|46.03|45.975|46|44.24|44.16|45.58|44.575|44.195|44.02|44.04|42.99|44.79|49.8|50.43|49.5|48.96|49.37|48.9|47.49|46.9|48.83|49.12|49.83|50.51|49.9|48.24|47.12|46.64|44.51|43.69|43.59|43.81||45.21|45.29|44.61|43.65|41.64|41.73|42.18|42.54|40.86|41.105||40.87|40.59|40.3567|41.1|42.07|40.77|41.25|41.73|42.02|42.145|42.43|44.62|44.26|43.73|43.06|44.425||44.34|45.26|46.0099|46.44|46.88|46.99|46.85|46.99|46.31|46.27|46.18|46.28|46.04|46.38|46.145|45.65|45.08|45.075|45.03|45.58|46.2|45.69|45.62|46.08|47.39|46.42|45.76|45.925|45.6|47.26|46.62|47.18|47.7|49.07|49.05|48.2252|49.21|49.04|49.21|50.81||51.24|50.84|50.4|50.28|51.35|51.07|49.99|48.5|48.355|48.76|49.28|49.59|49.11|49.14|49.795|49.86|49.61|49.265|48.49|47.42|48.37|47.73|47.8|47.4775|47.45|47.8415|47.245|47.555||48.04|48.57|47.09|46.58|48.1602|46.77|46.14|46.52|47.515|47.67|47.98|50|51.28|52.77|52.57|52.095|52.24|52.42|51.6|51.34|50.35|49.51|49.41|49.49||50.97|51.14|51.16|50.89|51.485|51.81|50.65|50.94|51.85||51.57|51.67|51.79|51.73||51.63|51.13|51.48|51.56|51.85|52.98
00947|1137416|/equities/change-healthcare-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00948|20590|/equities/national-fuel-gas-comp|R1000VALUE||64.645||64.36|64.005|65.055|64.3|63.69|62.39|62.2|62.48|61.16|61.07|61.725|62.21|61.73|59.865|62.0899|63.04|60.53|60.185|60.64|61.585|61.7|61.2|61.66|62.48|63.065|63.02|62.79|63.54|63.04|62.57|62.41|61.28|60.85|60.63|59.88|59.51|60.385|61.115|61.465|61.16|61.1|60.73|60.77|60.84|60.215|60.85|61.56|61.27|60.58|60.78|61.16|61.42|61.135|60.26|60.25|60.55|60.61|59.48|59.66|60.26|60.75|60.16||59.79|59.52|59.35|59.47|59.96|59.54|58.995|59.055|59.22|59.46|59.5|59.31|59|58.99|59.62|59.555|59.6|59.3606|58.62|58.19|59.52|59.305|59.1099|58.6|58.365|58.14|57.73|58.035|58.215|58.365|57.83|58.6|58.51|57.72|57.47|56.86|55.8|54.885|54.8|55.14|55.569||55.24|55.15|54.619|54.79|54.989|55.06|56.09|56.35|55.23|55.23||55.05|54.65|54.879|55.59|56.83|56.29|56.61|56.305|56.4|56.89|57.13|57.345|57.229|55.43|54.92|55.71||55.58|56|56.54|57.48|57.395|56.76|57.07|57.195|56.61|57.6|57.17|56.45|56.15|56.3|55.945|55.51|55.75|53.45|53.78|54.4|54.89|55.11|55.33|54.01|53.91|53.47|52.54|52.38|52.54|53.86|54.29|53.88|53.63|53.915|53.55|52.87|53.88|53.33|53.84|53.95||53.75|53.1|52.55|52.495|52.84|52.7|52.32|52.07|51.685|51.41|51.675|52.53|52.06|52.32|51.25|51.225|50.965|50.91|50.1|48.98|49.105|49.05|49.02|48.756|49.13|49.63|50.07|48.92||48.23|47.97|47.44|48.2859|48.915|48.89|48.87|46.5639|46.41|46.53|47.34|47.66|48|48.19|47.77|47.89|47.59|47.8942|47.875|48.2177|47.95|48.61|49.16|50.25||51.05|50.45|51.01|51.02|50.985|50.86|51.11|51.163|51.18||50.27|50.19|50.88|51.19||51.165|50.51|51.26|51.54|51.16|51.395
00949|20743|/equities/curtiss-wright-corp|R1000VALUE||376.4||377.1899|376.84|376.29|372.96|369.8|365.4|364.0903|357.66|361.7|384.39|390.415|391|393.4|387.05|381.33|380.98|361.86|353.37|350.5|371.0375|355.205|357.02|352.3827|348|349.88|353.524|362.9416|367.555|365.5|366.59|360.96|352.83|349.95|347.64|342.975|345.34|338.76|339.26|342.23|341.96|341.18|337.5|329.76|328.27|329.6699|328.44|333.525|333.73|328.83|318.9|318.97|316.04|313.69|311.09|306.09|302.06|299.82|299.835|303.69|303.5|305.8199|315.35||316.3|318.2|317.64|317.83|316.03|310.72|304.92|301.43|302.74|302.79|303.57|303.01|299.61|299.1|298.95|292.45|286.81|272.7127|272.48|268.135|287.25|297.185|297.53|286.94|283.42|282.275|283.9899|284.16|286.12|281.34|281.49|285.29|288.44|286.18|282.4955|283.84|283.84|281.72|276.24|275.84|272.48||273.345|272.87|273.64|277.38|275.0399|274.9|276.28|278.68|277.17|281.36||280.99|271.53|268.42|270.5|272.18|272.305|273.62|275.11|278.36|279.27|281.59|286.65|283.38|279.55|278.64|281.7||282.57|284.81|285.34|286.235|279.8|279.41|278.65|278.4843|274.675|278.26|279.9|277.255|278.35|278.13|279.79|269|267.42|259.01|259.88|257.38|254.995|253.99|254.2|254.25|252.19|252.005|252.03|252.03|252.35|252.84|253.18|253.64|254.7|258.23|261.46|259.48|259.71|257.9|257.91|257.65||257.37|253.71|251.77|251.02|250.13|247.64|245.79|245.895|245.288|244.65|242.18|241.12|239.92|241.1|244.15|243.21|241.72|242.79|241.61|238.14|237.51|236.5225|238.835|239.87|239.57|240.3|239.25|236.52||238.0021|238.73|235.13|229.42|229.92|228.93|227.49|228.6398|227.04|226.48|226.39|224.51|226.03|226.5|226.9003|226.4243|225.545|227.73|227.2|226.9999|224.5|224.28|221.9|221.89||222.61|219.07|218.58|214.92|216.83|218.15|220.245|221.78|224.45||223.89|224.11|221.86|222.125||222.15|219.45|221.84|221.5|220.9514|221.185
00950|39290|/equities/rayonier-inc|R1000VALUE||32.11||31.95|31.83|31.91|31.06|30.48|30.185|30.14|30.29|30.11|30.33|30.32|30.4|31.3|31.97|32.88|32.19|31.73|31.835|31.74|31.61|31.735|31.33|31.68|32.14|31.94|31.88|31.92|32.255|32.405|32.5|32.47|32.3|31.915|31.735|31.5385|31.71|31.8|31.68|31.88|31.735|31.97|32.235|32.35|32.51|32.07|32.39|32.345|32.1|31.97|32.135|31.93|31.89|32.02|32.23|31.59|30.85|31.05|30.96|30.98|31.11|31.18|31.38||30.85|30.7803|30.63|30.38|30.66|30.55|29.4533|29.49|29.74|29.83|29.44|29.56|29.26|29.37|29.3|29.52|29.96|31.39|31.11|31.1128|31.34|30.85|30.74|30.4|30.16|30.03|29.9|29.76|29.52|29.55|29.56|30.05|29.99|29.41|29.12|28.95|29.03|27.97|27.84|28|28||28.47|28.24|28.99|29.24|29.06|29.6|30.01|30.715|30.35|30.19||30.21|30.125|30.02|30.22|30.67|30.14|30.25|30.51|30.61|30.36|30.44|30.45|30.14|29.58|28.97|29.64||29.57|29.87|30.27|30.26|30.34|30.5|30.4259|30.55|30.45|30.06|29.825|29.84|29.82|30.38|30.03|30.105|29.77|30.39|30.07|30.5|30.33|30.22|30.51|30.85|30.59|30.4|30.63|30.73|30.865|31.86|31.81|31.92|31.95|32.53|32.24|32.18|32.49|32.225|32.2|33.23||33.68|33.68|33.61|33.57|33.275|33.43|33.3|33.09|33.3|33.4|33.73|34.595|34.78|35.14|35.18|35.21|35.145|35.25|35.29|34.72|34.62|34.44|33.78|33.5194|33.69|33.48|33.77|33.76||33.775|33.6|33.145|32.85|33.27|32.98|33.13|33.32|33.26|32.975|32.54|32.5|31.1|31|31.07|31.11|31.465|31.53|31.83|31.81|31.49|31.37|31.48|32.05||32.81|32.28|32.37|32.435|32.965|32.89|33.2|33.745|34.045||33.71|33.69|33.364|33.1006||32.9813|32.6036|33.1404|33.528|33.2099|34.0051
00951|8319|/equities/mgic-inv|R1000VALUE||26.37||26.52|26.24|26.56|25.54|25.055|24.755|24.715|25.015|25|24.81|25.09|25.07|24.955|24.62|24.77|25.39|23.945|23.93|24.79|25.42|25.71|25.27|25.4|25.665|25.61|25.46|25.5|26.02|26.4797|26.525|26.315|26.27|25.83|25.81|25.45|25.56|25.57|25.605|25.79|25.48|25.545|25.61|25.6|25.73|25.53|25.39|25.885|25.7979|25.675|25.835|25.72|25.74|25.6|25.295|24.765|24.86|25.11|25.065|25.435|25.7|25.56|25.615||25.455|25.34|25.26|25.045|25.215|24.835|24.31|24.21|24.19|24.21|24.245|23.885|23.42|23.38|23.78|23.88|23.72|23.935|23.91|23.55|24.5|25.93|25.35|24.88|24.965|24.895|24.4988|23.7|23.895|23.655|23.56|23.837|23.7|23.56|22.98|22.68|22.39|21.75|21.675|21.71|21.78||21.916|21.925|21.795|21.68|21.31|21.26|21.785|21.875|21.49|21.31||21.04|20.87|20.82|21.02|21.195|20.7|20.845|21.1|21.45|21.38|21.46|21.57|21|20.69|20.35|20.655||20.76|20.89|20.92|21.04|21.27|21.25|21.195|21.095|21.26|21.3922|21.32|21.21|21.12|21.445|21.03|20.8055|20.81|20.78|20.62|20.73|20.63|20.38|20.4|20.385|20.14|19.84|19.69|19.745|19.63|19.94|19.905|19.995|20.415|20.94|20.925|20.9|21.54|22.02|22.06|22.31||22.43|22.18|21.94|22.035|21.96|22.01|22.015|21|21.06|21.175|21.21|21.1875|21.085|20.94|20.03|20.285|20.11|19.995|20.21|19.955|20.08|20.04|19.41|19.32|19.395|19.3|19.4|19.27||19.645|19.59|19.39|19.25|19.52|19.11|19.18|19.525|19.5926|19.73|20|20.03|20.26|20.25|20.15|20.075|20.02|20.0059|19.99|19.995|19.67|19.295|19.18|19.36||19.47|19.34|19.395|19.37|19.54|19.62|19.375|19.335|19.36||19.51|19.5575|19.54|19.6||19.6|19.41|19.635|19.41|19.27|19.23
00952|20853|/equities/clean-harbors-inc|R1000VALUE||261.36||263.43|261.7799|261.96|254.35|251.81|248.25|246.9|247.33|252.42|259.23|261.7559|264.57|265.72|261.67|264.6899|260.99|241.74|241.12|239.62|235.44|244.48|267.11|257.825|256.46|257.45|258.57|258.529|258.24|258.1|260.28|259.32|261.63|261.8122|258.58|255.27|254.94|252.5|246.79|248|244.6346|243.175|243.1|242.16|243.22|248|248.85|250|251.645|247.15|247.74|244.03|245.2|247.52|246.62|240.68|240.18|241.14|237.42|238.26|237.26|238.53|244.985||245.957|244.79|244.505|246.05|246.97|247.24|245.52|243.35|242.39|242.1|238.33|241.26|237.42|235.22|234.49|235.14|235.62|233.15|233.98|231.11|237.31|246.28|240.4466|226.54|225.25|225.69|229.06|233.6108|236.3199|233.81|228.81|232.03|237.35|236.78|231.48|229.99|227.105|224.45|224.59|224.9578|225.22||224.95|222.22|227.51|231.15|229.19|229|229.38|230.01|226.37|228.35||227.19|228.18|221.16|222.19|223.53|217.28|216.79|218.33|220.63|221.515|215.07|219.28|216.67|214.71|212.8239|217.865||218.13|218.72|216.26|215.72|214.7|213.26|212.69|216.7259|215.01|213.12|214.1452|212.36|214.47|215.7|215.34|210.26|205.91|206.2879|194|195.17|195.56|195.9|202.1|201.25|196.35|194.29|193.555|194.85|196.23|199.41|200.28|201.55|202.925|204.06|202.43|199.57|201.145|197.19|196.64|200.75||202.58|201.01|200.14|200.15|196.145|197.21|194.79|193.25|192.3665|191.4099|189.355|188.62|188.17|187.125|191.38|192.4318|193.0334|190.65|186.81|184.5|182.47|183.795|184.43|186.975|185.54|186.96|186.69|189.06||187.835|186.21|183.04|183.85|180.26|180.025|179.53|180.22|177.59|172.12|174.46|172.85|172.98|173.04|172.05|171.09|172|172.52|174.545|173.59|169.77|166.595|165.3|165.3||167.005|168.61|167.99|167.175|167.29|167.19|165.88|169.64|174.15||176.425|177.67|179.115|178.56||177.84|177.83|179.485|178.99|177.82|177.38
00953|21120|/equities/idacorp-inc|R1000VALUE||119.2475||119.56|119.28|120.42|120.02|119.21|118.23|117.985|118.89|117.6582|117.835|119.65|119.26|117.26|114.24|112|112.03|109.53|107.01|109.47|104.87|102.91|103.06|104.685|105.12|105.25|105.03|104.14|105|105|104.62|104.62|104.76|102.64|101.32|101.08|101.37|101.56|101.56|101.62|102.68|103.14|103.9|103.34|103.7325|103|103.17|103.92|103.82|102.86|102.749|104.69|105.065|104.97|103.86|103.44|103.63|104.7|104.18|105.2399|105.18|104.69|103.44||102.22|101.93|102.01|101.53|102.41|102.9|102.77|103.352|103.02|103.12|102.69|102.32|102.84|102.13|101.86|101.85|101.83|102.13|102.165|103.51|104.43|102.99|99.46|98.915|97.88|97.96|98.28|97.09|95.3|95.695|95.15|95.84|96.7925|94.9|94.14|95.765|95.555|93.15|92.85|92.62|92.61||93.32|92.94|93.8|93.31|92.73|92.11|92.45|93.16|92.58|91.84||91.81|91.76|91.6299|92.2|93.94|93.49|92.78|92.59|93.715|94.78|95.13|96.01|95.65|93.42|93.305|96.21||95.78|97.22|97.835|98.68|98.52|99.04|99.21|98.91|98.87|98.61|98.345|97.94|97.43|97.25|96.74|96.27|97.735|96.58|95.285|95.88|95.36|95.16|94.599|95.065|94.64|94.06|92.469|90.52|89.96|90.88|92|91.84|92.41|94.065|93.19|91.635|92.15|92.27|92.935|92.89||93.195|92.46|90.735|90.73|90.6|90.985|91.28|91.95|91.53|91.2|90.355|91.93|91.34|91.24|89.9|89.38|88.84|89.28|88.66|88.13|89.21|89.57|89.4|89.5078|90.105|90.155|90.75|89.84||89.25|88.99|87.62|89.32|90.57|90.04|89.23|90.09|90.11|91.195|93.15|94.55|94.36|94.52|94.48|93.32|93.06|94.1|93.46|93.16|92.735|93.18|94.51|96.35||95.85|96.7953|98.18|98.23|98.885|99.75|99.375|99.6|99.645||98.39|98.64|98.05|98.44||98.48|97.86|98.61|98.96|98.09|98.77
00954|48373|/equities/scnc-app-in|R1000VALUE||124.99||124.16|124.875|125.1662|125.505|126.98|123.11|121.5|123|125.98|147.93|155.09|154.4261|155.0575|152.415|150.595|156.34|148.94|146.76|146.42|148.369|148.025|147.13|145.205|145.52|145.81|145.38|146.72|148.65|147.87|148.575|148.08|148.06|146.42|145.156|143.5|144.77|144.365|145.43|145.97|144.47|143.9281|141.2|139.49|138.005|137.0168|137.47|137.75|137.81|136.015|136.7392|136.91|138.58|138.7|137.11|135.13|134.14|135.19|135.36|136.16|136.215|129.35|131.135||130.71|130.88|129.82|129.57|130.8799|129.8|127.82|126.83|126.54|126.35|126.13|125.56|124.47|124.4|123.31|123.34|122|121.644|122.015|120.69|123.22|125.15|126.2|124.29|124.16|123.48|123.51|123.98|124.37|123|122.84|123.73|124.195|123.01|120.135|118.885|116.51|114.4483|114.42|116.34|116.57||117.33|116.56|117.99|118.6625|118.82|118.6|118.25|118.44|117.35|116.6825||115.61|115.12|114.75|116.86|118.44|117.17|116.515|116.99|119.3799|118.845|119.47|131.95|134.75|133.805|135.035|137.76||138.275|138|137.4|137.64|137.85|137.045|137.15|136.51|135.17|136.245|136.375|135.82|135.4875|135.66|133.9|131.63|130.65|130.38|130.271|131.82|130.59|130.12|128.84|128.39|125.97|125.87|125.16|125.61|124.635|124.8|126.68|127.44|127.37|130.11|130.485|130.73|131.17|130.15|131.25|130.78||131.3943|130.206|128.24|127.88|128.19|127.84|128.54|130.335|131.385|144.4|144.04|144.01|142.21|142.155|142.63|143.64|145.17|143.33|143.995|140.9|140.93|141.12|140.84|140.11|139.54|138.14|136.3|136.615||136.23|134.3679|133.27|132.11|132.3125|131.58|130.81|130.06|128.77|128.37|129.385|128.84|130.345|131.19|131.93|131.134|130|129.755|131.365|131.29|130|128.88|127.53|128.3534||129.27|128.04|128.65|127.63|126.89|124.655|124.08|124.81|125.08||125.15|125.63|125.57|124.78||124.7125|124.0417|125.35|125.7|126.89|127.08
00955|20976|/equities/air-lease-corp|R1000VALUE||51.4725||51.74|51.81|52.31|50.8|50.02|48.21|48.3|48.675|49.06|49.79|49.455|48.75|48.99|47.69|48.11|47.69|45.11|45.05|45.56|46.05|45.55|44.95|45.59|44.8|44.45|44.37|44.33|44.68|45.075|45.21|45.45|44.59|44.605|43.605|43.12|43.59|43.33|43.34|43.91|43.54|44.68|45.215|45.5|46.08|46.02|45.275|45.6984|46.255|45.81|45.9|45.63|44.87|44.12|43.745|43.111|42.33|42.35|43|44.31|44.7|44.72|45.84||46.3|46|45.3|45.8|46.79|46.12|45.71|45.54|45.35|45.44|45.71|45.6|44.21|43.85|43.5|43.08|43.1199|44.11|42.83|41.46|42.755|49.87|50.48|49.88|50.2|49.765|48.985|49.055|49.06|48.72|47.94|50.305|50.56|50.01|49.4975|48.72|48.23|47.68|48.1|47.91|47.98||47.95|47.03|47.685|48.4601|48.11|48.07|48.45|47.67|47.2|46.46||46.37|45.62|45.06|46.05|46.84|45.45|46.45|46.41|47.16|46.98|46.93|47.99|47.7|47.09|47.68|49.1||48.64|48.54|48.8|49.13|49.41|49.85|50.07|50.43|49.58|49.32|50.2|49.84|49|48.265|51.99|51.655|51.17|51.02|51.78|52.13|52.31|51.62|51.65|51.055|49.98|49.42|49.7|49.22|48.71|49.445|49.17|49.25|49.33|50.56|50.9199|50.64|51.65|50.685|50.83|51.65||51.77|50.855|50.63|49.66|48.43|47.39|46.94|46.75|47.49|47.75|46.87|47.06|45.77|44.54|44.52|44.29|43.97|43.42|42.73|40.525|40.115|40.07|40.28|40.145|40.62|40.3|40.45|41.375||43.07|43.3|42.32|41.55|42.71|42.11|42.7|42.67|42.88|42.5|43.12|42.98|43.53|43.4298|43.16|42.94|42.9|41.97|41.665|41.07|40.43|40.33|39.99|39.77||41.085|40.66|40.73|40.255|40.58|40.74|40.12|40.88|41.94||42.19|42.12|42.24|42.28||42.34|41.58|41.64|41.16|41.07|41.56
00956|1130931|/equities/fastly-inc|R1000VALUE||8.52||8.13|8.06|8.31|8.075|7.61|6.75|6.73|6.47|6.99|7.31|7.59|7.3489|7.76|8.15|8.76|8.305|7.68|7.21|7.39|7.37|7.59|7.45|7.535|7.38|7.37|7.38|7.4799|7.455|7.45|7.24|7.26|7.41|7.44|7.53|7.345|7.48|7.5|7.66|7.67|7.415|7.57|7.34|7.6794|7.735|7.7|7.57|7.37|7.343|7.3|7.32|7.3999|7.49|6.99|6.785|6.425|5.965|5.8|5.79|6.02|6.045|6.08|6.13||6.165|6.21|6.01|6.15|6.45|6.46|6.495|6.53|6.725|6.68|6.51|6.405|6.35|6.22|6.215|6.08|6.06|7.285|7.14|7.26|7.55|8.13|8.43|8.345|8.47|8.32|8.22|8.095|8.03|7.8372|7.89|8.3301|8.36|8.1|7.75|7.63|7.65|7.37|7.38|7.505|7.46||7.485|7.29|7.39|7.5|7.46|7.15|7.2201|7.385|7.35|7.01||7.04|7.18|7.25|7.51|8.11|7.52|7.6|7.69|7.865|7.81|7.61|7.98|8.0411|8.03|8.3|8.58||8.73|8.985|8.85|8.645|8.8|8.97|8.97|9.26|9.385|8.95|8.65|8.635|8.49|8.78|8.99|9|8.81|13.355|12.86|13.24|13.06|12.5|13.14|13.26|12.685|12.53|12.82|12.93|13.05|13.69|13.75|14.12|13.91|13.99|13.65|12.6|12.985|12.935|12.985|13.12||13.11|12.81|12.99|12.97|13.105|13.49|13.39|12.855|12.83|12.81|13.19|13.7|14.25|14.21|14.19|13.64|13.89|14.01|14.76|14.32|14.49|14.52|14.63|14.49|14.79|14.8999|15.03|15.8||16.339|18.42|23.68|23.94|25.87|24.9614|23.775|21.93|22.04|22.5|22.92|20.81|20.99|21.43|21.41|21.04|21.035|21.675|20.92|21.15|18.8099|18.1795|17.67|17.815||18.3|17.8|17.81|18.37|18.37|16.69|16.5475|17.26|17.855||18.61|18.76|19.2899|18.95||18.6|18.57|18.99|19.5589|19.03|19.3228
00957|17579|/equities/wintrust-financial|R1000VALUE||141.01||140.42|138.97|142.04|137.325|134.54|131.25|132|132.91|132.35|133.14|136.08|134.35|134.82|129.21|129.67|131.66|115.38|114.36|117.12|118.06|118.69|116.48|116.35|115.91|115.28|116.4|115.37|115.795|116.875|117.77|115.82|116.42|112.895|111.55|108.27|108.37|106.73|107.015|107.99|105.06|105|107.77|108.78|108.1417|108.04|107.49|109.18|109.06|109.98|110.925|110.6|109.595|107.44|105.21|103.06|103.42|105.7|106.48|106.27|107.11|108.515|109.06||108.96|108.41|107.32|106.27|109.6|108.8|103.6|102.295|102.4|102.65|102.4|101.3|97.8|98.32|99.63|98.5399|98.42|99.4|98.785|97.655|101.53|108.48|110.91|110.015|110.15|110.81|110.83|110.78|110.95|108.5937|107.0999|113.25|113.68|112.11|107.445|104.9|104.01|100.25|99.01|97.98|98.39||99.975|100.24|99.8|98.695|96.22|96|96.47|97.2|94.19|94.24||94.19|93.6|92.67|94.1|96.59|95.05|94.36|95.77|96.14|95.585|95.81|99.45|98.69|98.11|96.25|98.56||97.75|100.16|100.33|101.1299|102.24|102.74|102.95|104.14|103.05|102.95|101.83|101.51|100.78|101.81|101.73|102.435|100.24|99.65|98.32|99.37|99.87|99.41|100.3|100.96|99.87|97.77|97.46|96.1|95.34|98.635|97.19|98.495|99.8|102.95|102|101.485|102.4|101.365|103.42|104.49||105.29|104.71|101.62|101|100.535|100.97|99.83|98.751|97.555|98.17|97.73|98.61|97.635|97.62|99.27|100.545|100.7|100.09|98.9|97.21|98|98.24|98.09|98.1|98.62|97.545|96.515|97.26||97.85|98.09|94.88|93.9|96.78|94.665|92.73|92.3373|93.42|93.325|94.73|97.73|99|100.38|100.25|99.68|100.5|100.685|100.7|100.71|98.63|95.87|94.03|94.005||96|95.17|95.23|93.42|93.52|93.05|92.01|91.62|93.68||94.0688|94.23|94.95|94.505||93.915|93.125|94.5625|94.53|94.03|97.4
00958|21119|/equities/hexcel-corp|R1000VALUE||63.48||63.32|63.22|62.99|61.22|59.8|58.8664|59.43|59.4738|60.065|61.87|62.08|62.17|62.542|61.74|62.36|62.755|60|59.35|59.92|60.33|62.59|63.9|63.96|63.34|63|64.325|66.98|63.84|63.36|62.67|61.98|61.94|61.31|60.57|59.36|59.845|60.5|60.46|61.0599|60.75|61.93|61.79|62.16|62.45|62.05|62.295|62.41|62.57|61.22|61.79|61.83|61.46|61.51|61.64|61.67|61.22|61.01|60.86|61.12|61.96|62.05|63.0152||63.73|64.22|64.07|64.04|64.91|64.53|63.76|63.73|62.86|63.1867|62.89|63.29|62.11|62.35|62.35|62.905|62.94|62.83|62.2799|61.52|63.095|67.21|67.3169|66.24|65.25|64|63.38|64.38|65.375|64.56|63.62|67|69.24|69.54|68.19|67.42|65.73|64.6|64.98|65.73|64.9||64.775|64.18|63.55|63.95|63.67|62.74|63.39|66.045|65.5|64.565||63.91|63.65|62.81|64.96|65.51|66.03|66.43|66.88|67.85|68.185|68.35|69.84|69.3522|69.445|69.3499|70.61||70.89|71.72|71.4|71.51|72.24|72.78|72.84|73.235|72.86|72.95|73.58|73.42|73.28|71.455|70.59|69.27|68.155|67.05|67.3321|65.46|64.85|64.38|64.17|65.14|62.68|62.6|62.42|62.44|62.06|63.4|63.9479|63.99|65.185|71.91|72.91|72.08|72.15|71.73|71.75|72.71||73.445|73.26|73.57|73.22|72.38|73.37|73.49|72.81|72.5|71.755|72.9472|73.75|74.2|75.86|77.085|77.09|76.605|76.25|76.53|75.19|75.45|75.86|75.72|74.7|73.75|72.953|73.71|74.22||75.85|76.07|73.935|72.42|73.26|72.98|72.14|70.78|69.195|69.12|69.21|67.82|67.58|66.345|67.145|67.85|70.64|72.5|72.46|72.045|71.55|71.93|71.2769|71.185||72.58|72|72.17|70.71|71.14|71.83|71.55|72.18|73.91||74.24|74.225|74.61|74.845||74.21|73.38|73.85|74.38|73.32|73.83
00959|21155|/equities/crane-comp|R1000VALUE||183.2||187.4266|185.99|188.52|185.55|183.24|179.17|179.365|173.66|175.105|176.79|179.41|179.825|180.8708|177.01|174.685|177.235|169.04|160.95|159.28|161.33|162.13|161.29|152.7|152.17|152.12|152.795|156.73|160.46|162.9|163.48|163.39|162.345|159.51|158.79|155.99|157.95|159.15|159.43|159.21|157.14|157.03|158|158.45|159.92|159.51|158.8|158.175|153.7|153.8|159.66|155.49|155.215|154.58|154.2|150.59|148.19|145.885|144.58|150.04|150.7025|151.98|157.91||158.57|158.615|155.07|154.57|156.18|155.22|152.27|151.02|149.45|150.01|151.905|154|151.8702|151.02|145.62|147.445|147.36|147.82|146.555|143.4|150.355|162.335|161.87|159.56|162.2799|160.39|157.785|157.37|156.955|154.09|151.09|154.89|155.33|156.95|153.18|149.98|147.28|143.48|143.13|144.61|145.31||145.85|143.72|146.74|146.4473|144.99|144.05|146.2|147.11|144.86|144.88||144.87|142.69|142.85|145.79|147.33|144.14|143.29|143.17|148.33|148.79|147.03|150|149.33|147.69|145|147.79||147.86|147.69|148.49|148.505|147.33|145.5|148.87|150.015|145.515|144.86|145.41|144.85|146.68|146.52|146.28|144.1961|141.59|142.3|145.29|145.37|146.285|145.8|143.67|139.5411|131.92|130.95|131.54|132.55|133.02|136.7499|137.2|136.92|136.85|138.29|139.03|139.015|139.34|138.42|135.36|136.07||135.61|135.9|134.52|135|134.85|135.67|133.6|131.65|131.085|131.17|132.52|133.705|131.89|131.57|133.99|134.01|126.25|127.67|126.84|122.6|124.03|123.45|125.0476|125.275|122.93|123.3|120.47|121.53||123.67|124.6|125.45|124.07|127|127.83|127.29|127.0396|125.2394|125.185|126.33|126.39|127.63|123.045|113.61|114.72|114.74|117.35|119.72|119.6|119.04|116.93|114.18|114.55||115.36|113.05|114.69|114.37|114.735|115.25|116.625|116.41|117.58||118.705|118.33|118.055|117.52||116.31|115|114.4299|114.53|112.75|112.24
00960|41323|/equities/premier-inc|R1000VALUE||23||23.25|23.14|23.56|23.01|22.5|22.36|22.49|22.7|22.9|23.28|23.325|23.27|23.25|23.3|23.38|23.43|22.98|20.4|20.47|20.5|20.57|20.255|20.205|20.035|20.185|20.095|20.07|20.33|20.28|20.03|19.7995|19.62|19.495|19.43|19.33|19.37|19.28|19.3|19.26|19.36|19.58|20.08|20.1|20.245|19.87|19.69|20.06|20.21|20.43|20.68|20.81|20.86|20.76|20.31|19.775|19.77|20.085|20.41|20.885|20.86|21.0395|20.69||20.41|20.32|19.94|20.12|20.16|20.695|20.43|20.34|20.39|20.34|20.25|20.061|20.03|20.1|20.05|20.09|20.015|20.05|20.11|20.46|20.85|21.1|21.3|21.335|21.029|20.79|20.78|20.22|19.985|19.81|19.59|20.02|19.845|19.2|18.92|19.04|18.85|18.58|18.565|18.5|18.405||18.51|18.67|19|18.68|18.5|18.51|18.65|18.755|18.65|18.32||18.3|18.28|18.435|18.54|18.89|18.67|18.69|18.9039|18.98|18.97|19.01|19.205|18.95|19.155|18.915|19.09||19.18|19.39|19.515|19.65|19.715|19.775|19.9|19.93|20.06|19.945|19.8|19.8|19.74|21.04|20.86|21.39|21.375|21.39|21.1|21.38|21.105|21.195|21.19|21.275|21.3|21.24|20.945|21.165|20.95|21.28|21.21|21.35|21.405|21.65|21.695|21.07|21.32|21.58|21.515|22.33||22.12|22.11|21.79|21.81|22.03|21.94|21.675|21.9|21.855|21.29|21.33|21.585|21.55|21.67|21.49|21.28|20.9899|21.15|21|21.04|21|21.62|21.645|21.615|21.71|21.385|21.585|21.67||21.64|22.15|21.575|21.95|22|21.335|21.165|22.09|22.89|21.245|21.67|21.78|22.33|22.14|22.05|22.21|22.045|22.19|22.61|22.655|22.19|22.11|22.44|22.24||22.56|22.43|22.65|22.745|23.01|22.67|22.575|22.51|22.88||22.48|22.5|22.68|22.89||22.95|22.57|22.66|22.605|22.24|22.39
00961|16070|/equities/first-citizens-bancshares|R1000VALUE||2320||2350.48|2350.27|2388.78|2363.8999|2325.8401|2268.3701|2240.3501|2222.21|2203.1799|2180.05|2224.3301|2222.6201|2208.51|2182.25|2253.1899|2275.8999|1932.525|1929.425|1962.145|2020.35|1987.16|1960.6949|1932.225|1909.025|1950|2116|2085.24|2128|2119.1599|2092.05|2056.45|2087.4199|2041.135|2046.5601|2004.78|2003.2|1969.03|1949.71|1956.02|1865|1833.11|1834.11|1849.995|1881.74|1894.59|1867.15|1955|1996.72|1968.16|1943.74|1940|1916.2|1873.14|1856.4099|1862.11|1833.92|1907.99|1931.42|1956.58|1983.48|2020.12|2047.41||2033.84|1996.48|1982|1977.9799|2024.05|2028.96|2006.775|2003|2015.9399|2063.3999|2054.6499|2061.6951|2010|2000.1801|1995.47|1982.4|1975|1948.76|1942.87|1915.5601|2032.34|2093|2123.53|2174.8|2146.77|2112.6399|2059.1001|1885|1884.08|1847.63|1854.08|1847.655|1856.295|1849.95|1793.585|1758.45|1758.59|1746.3799|1736.71|1698|1716.1||1756.87|1740.65|1722.67|1710.8051|1681.21|1655.42|1655.63|1659.83|1648.09|1663.0649||1674.17|1655.5601|1643.96|1670.6899|1684.51|1662|1696.1|1705.995|1703.03|1695.38|1710.62|1713.36|1726.7|1758.47|1768.8|1790.0999||1786.8|1768.15|1800.8149|1786.835|1789.75|1781.14|1764.66|1749.9399|1760|1752.86|1755.395|1759.99|1737.3199|1745.5|1743.85|1745.15|1727.7|1718.34|1716|1771.6|1797.24|1810.03|1650|1652.04|1626.89|1570.85|1567.74|1563.53|1539.34|1592|1602.5|1607.9|1608.09|1634|1649.1949|1606.99|1626.99|1607.8101|1608|1635||1651.73|1618.45|1617.99|1619.92|1625|1624.99|1589.9799|1565|1565.97|1557.29|1557.8225|1573.0699|1553.16|1548.8774|1585.04|1581.2|1604.8199|1623.98|1609.75|1573.74|1579.17|1585|1598.25|1582.6899|1540.7|1536.5|1530|1525.9164||1536.12|1533.9399|1509.4|1505.65|1509.99|1500|1485.2|1489.8199|1546|1539.58|1552|1516.225|1530.6899|1551.53|1517.5601|1539.51|1438.5427|1460.97|1480.58|1439.3199|1413.98|1388.55|1387.3149|1402.5601||1416.8|1402.86|1414.64|1413.29|1421.11|1411.28|1422.6899|1432.8199|1438.85||1440.0649|1437.6949|1463.8416|1460||1451.11|1428.75|1444.6899|1455.08|1440.17|1455
00962|39282|/equities/hollyfrontier-co|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00963|103913|/equities/sermaster-g|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00964|39288|/equities/flowers-foods|R1000VALUE||22.665||23.04|22.876|22.77|22.49|22.3|22.1888|21.97|21.95|21.81|22.155|21.735|21.87|21.795|22.5|22.57|22.98|22.48|22.31|22.56|22.32|22.08|22.3|22.65|22.52|22.55|22.58|22.55|22.9948|23.09|23.44|23.38|23.2|22.76|22.725|22.68|22.91|22.82|22.505|22.4|22.59|22.8|23.2|23.355|23.41|23.31|23.09|23.22|23.47|23.8495|23.87|23.87|23.84|23.73|23.17|22.925|23.3|23.71|23.585|23.65|23.84|23.45|23.3925||23.29|23.09|23.05|23.14|23.36|23.13|23.26|23.38|23.15|23.11|22.96|22.8857|22.79|22.63|22.7|22.78|22.79|22.82|22.74|23.25|23.1|22.71|22.82|22.76|22.365|22.58|22.43|22.1|22.21|22.44|22.59|22.845|22.66|22.06|21.61|21.81|21.685|21.52|21.78|22.06|22.01||22.17|22.185|22.46|22.38|22.59|22.525|22.82|22.86|22.66|22.7||22.82|22.68|22.69|22.675|22.9|22.79|22.79|23.13|23.32|23.215|23.35|23.32|23.245|22.78|22.815|23.42||23.71|23.915|24.245|24.4|24.81|25.65|25.67|26.12|25.51|25.59|25.425|25.45|25.22|25.12|25.01|25.04|25.24|25.185|24.965|24.915|24.92|25.18|25.03|24.865|24.8|24.6|24.055|23.43|23.27|22.92|22.93|22.95|23.05|23.21|23.265|23.315|23.48|23.515|23.73|23.81||23.895|23.75|23.4152|23.31|23.17|23.18|23.13|22.97|22.97|22.79|23.05|23.48|23.32|23.215|22.97|22.74|22.62|22.66|22.465|22.31|22.69|22.795|22.88|23.02|23.2|23.01|22.93|22.9301||22.52|22.435|22.21|22.63|22.67|23.47|23.545|23.5|23.505|23.515|23.76|23.615|23.065|22.99|22.88|22.98|22.81|22.82|22.85|22.52|22.58|22.53|22.68|22.62||22.72|22.52|23.01|22.98|22.97|22.935|22.905|23.05|23.115||22.58|22.61|22.57|22.58||22.71|22.35|22.475|22.575|22.24|22.39
00965|954872|/equities/univar-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00966|41225|/equities/new-rel-invest|R1000VALUE||11.32||11.29|11.14|11.18|10.99|10.81|10.7|10.69|10.74|10.84|10.84|10.815|10.79|10.89|10.84|10.725|10.74|10.53|10.55|10.73|10.84|10.87|10.79|10.57|10.66|10.61|10.62|10.63|10.83|10.92|10.935|10.98|10.93|10.77|10.7197|10.7|10.73|10.69|10.7693|10.84|10.825|10.93|11.12|11.35|11.42|11.335|11.41|11.89|11.95|11.97|12.02|11.99|11.97|11.95|11.78|11.57|11.525|11.6427|11.65|11.685|11.69|11.765|11.92||11.94|11.87|11.73|11.64|11.7|11.6|11.46|11.515|11.54|11.51|11.48|11.43|11.2|11.155|11.16|11.21|11.1|11.17|11.0465|11.02|11.305|11.71|11.85|11.55|11.54|11.6|11.6|11.53|11.6499|11.74|11.7|11.79|11.64|11.52|11.3|11.225|11.06|10.84|10.76|10.61|10.64||10.77|10.75|10.74|10.92|10.875|10.98|11.11|11.1581|11.14|11.19||11.25|11.19|11.25|11.265|11.2802|11.055|11.16|11.19|11.29|11.3|11.35|11.3|11.25|11.09|10.95|11.055||11.04|11.22|11.31|11.37|11.49|11.53|11.56|11.6|11.44|11.43|11.4|11.355|11.27|11.4|11.4464|11.4|11.26|11.2895|11.41|11.33|11.315|11.17|11.16|11.11|10.98|10.85|10.71|10.67|10.58|10.71|10.7501|10.785|10.88|11.04|11.015|10.895|11.03|10.965|10.94|11.105||11.18|11.33|11.2303|11.2499|11.29|11.31|11.2|10.985|10.96|10.96|11.15|11.17|11.12|11|11.125|11.04|10.94|10.91|10.98|10.99|10.85|10.66|10.78|10.8371|10.74|10.7|10.67|10.615||10.69|10.705|10.35|10.2299|10.45|10.22|10.285|10.68|10.66|10.61|10.605|10.76|10.91|11.05|11.04|11.13|11.09|11.08|10.94|10.97|10.84|10.73|10.675|10.65||10.73|10.59|10.5701|10.575|10.64|10.42|10.4|10.53|10.67||10.83|10.845|11.13|11.14||11.135|11.06|11.15|11.1|10.93|10.94
00967|17447|/equities/umpqua-holdings-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
00968|21140|/equities/synnex-corp|R1000VALUE||120.245||121.78|120.89|122.52|119.11|117.33|116.09|116.11|116.58|116.65|118.455|119.74|123.27|126.555|126.485|125.635|125.49|118.47|117.44|117.36|118.87|122.16|122.45|122.5|122.97|121.02|120.705|121.18|122.3825|123.87|123.65|121.43|120.885|120.755|120.6849|120.49|122.48|120.76|119.04|117.43|116.41|117.58|121|120.245|120.305|120.92|119.44|119.21|119.39|118.425|119.38|117.7|116.32|114.29|113.15|111.89|110.8|110.71|112.07|113.67|115.9|117.52|120.725||121.815|123.17|123.03|122.57|123.22|121.88|120.41|119.53|118.16|118.71|118.14|117.235|114.79|114.24|112.25|112.33|111.58|111.49|111.8|112.145|115.55|121.32|120.21|119.305|118.93|119.3|117.72|118.77|118.59|118|117.51|119.13|119.13|118.65|116.445|114.11|113.98|111.44|112.48|112.19|112.83||113.71|114.65|116.02|117.3|117.15|117.92|123.61|131.48|131.635|133.035||133.85|131.93|130.12|130.14|130.99|130.16|131.21|129.74|131.24|130.81|130.12|132.06|130.97|130.47|129.9|131.09||130.69|130|129.48|128.07|128.27|126.41|126.465|124.82|123.38|122.43|122.23|121.63|121.115|121.17|119.67|118.17|116.52|118.05|119.32|119.28|118.09|117.595|117.625|116.44|115.45|113.91|115.9|115.47|116.34|113.985|115.13|115.28|115.36|117.4099|118.68|118.01|119.87|118.72|116.83|114.05||113.89|116.05|114.35|106.34|105.94|105.84|104.41|103.73|104.29|103.76|104.22|104.82|105.17|104.59|105.46|106.36|105.97|105.29|106.41|105.67|104.115|102.81|103.12|103.295|103.46|102.18|101.35|101.84||101.73|102.07|100.87|100.565|102.66|101.7|100.82|100.805|100.63|101.05|102.57|101|101.52|102.14|101.96|106.55|107|107.29|107|106.32|104.8|104.24|104.25|104.44||105.01|105.275|105.96|106.24|105.43|106.07|105.69|106|107.29||108.82|108.77|108.9088|108.92||108.49|107.225|108.27|107.6|106.51|107.1925
00969|13943|/equities/lazard-ltd|R1000VALUE||58.66||59.49|59.4|60.13|57.925|57.13|55.27|56.21|55.9|56.2|56.36|56.64|58.02|60.35|59.4|60.61|61.14|53.4|52.75|54.19|54.18|51.86|51.78|52|51.71|51.88|52.68|52.86|53.365|54.06|54.725|54.57|53.785|53.1|52.88|50.36|49.92|49.22|49.41|49.8|48.72|50.21|50.8|50.99|51.06|50.89|51.46|51.07|51.44|50.69|50.78|50.23|49.91|48.89|47.81|46.12|46.31|47.3|47.95|48.575|48.67|48.99|49.585||50.26|49.37|49.7|49.77|50.14|50.1296|48.97|48.42|47.8104|48.33|48.4899|48.46|46.34|45.18|45.55|45.41|44.62|45.18|44.74|43.39|45.5267|49.36|49.78|48.9|48.295|49.59|48.64|44.63|44.55|44.66|45.04|46.41|45.9|45.415|43.67|42.04|41.45|40.135|40.55|40.13|39.79||39.33|39.15|38.915|38.33|36.525|36.2591|37.06|37.41|37.53|37.84||38.1|36.955|37.31|38.18|38.99|38.43|38.53|38.37|39.2771|39.88|39.63|40.59|41.3|41.46|41.2378|42.1||41.61|40.975|41.37|41.2912|41.11|40.95|40.839|40.69|39.6|39.43|39.155|39.55|39.425|40|39.87|39.305|39.37|39.24|39.5|40.28|39.26|40.45|39.51|39.975|39.27|38.32|38.08|38.24|37.53|39.17|39.63|39.9954|40.71|41.72|41.37|40.9|41.375|41.04|40.7393|41.9||42.24|41.43|40.77|40.71|41.2067|40.99|39.96|39.32|39.53|39.74|39.45|39.6075|39.15|39.67|39.925|39.48|39.83|40.83|41.25|39.31|39.29|39.34|39.29|39.0964|39.23|38.3521|38.36|38.635||38.26|38.12|37.84|38.2052|38.915|39.28|39.49|39.8|40.34|40.68|41.581|42.15|40.32|40.1685|40.06|40.11|40.11|40.17|39.99|39.68|38.77|38.81|38.44|38.85||38.5|38.12|37.9875|38.39|38.35|38.53|38.11|38.19|36.97||34.9299|35.42|35.57|35.14||35.51|35.305|36.3|35.13|34.9314|35.1
00970|6403|/equities/jet-blue|R1000VALUE||6.1||5.99|6.04|6.325|6.22|6.25|6.2|6.29|7.14|7.14|7.4391|7.42|6.44|6.47|6.34|6.205|6.31|5.98|5.7199|5.94|5.91|6.09|6.785|7.49|7.19|7.345|7.47|7.68|7.88|8.07|7.45|7.14|7.09|6.94|6.82|6.96|7.23|7.44|7.36|7.65|6.62|6.78|6.775|6.59|6.54|6.6|6.12|6.03|5.89|5.74|5.93|5.91|5.92|6.015|6.04|5.97|5.78|5.83|5.785|5.515|5.58|5.245|5.19||5.26|5.05|4.95|4.91|4.85|4.85|4.81|4.82|4.86|4.81|4.76|4.8|4.67|4.77|5.41|6.12|6.13|6.1|5.68|5.565|5.92|6.45|6.71|7.3|6.255|6.24|6.21|5.975|6.08|6.13|6.01|6.35|6.63|6.57|6.42|6.19|5.97|5.825|5.85|5.93|5.98||6.02|5.95|6.12|6.1|5.94|5.8|5.9|5.96|5.82|5.83||5.69|5.58|5.515|5.73|5.775|5.58|5.625|5.8|5.52|5.57|5.695|6.06|5.62|5.37|5.19|5.505||5.64|5.76|5.81|5.83|6.09|6.19|6.17|6.45|6.6|6.19|5.81|5.76|5.74|5.9|5.93|5.93|5.87|5.78|5.9199|5.91|5.795|5.81|6.15|6.74|7.58|7.245|7.39|6.9801|6.74|6.84|6.79|6.9102|7.25|7.18|7.08|6.89|7.22|6.88|6.99|7.49||7.52|7.445|7.55|7.46|7.27|7.29|7.18|6.97|7.05|7.26|7.23|7.08|7|7.225|7.54|7.55|7.27|7.03|6.8|6.51|6.59|6.58|6.6|6.57|6.51|6.78|6.95|7.25||7.13|7.4692|7.54|7.4|6.14|5.96|5.81|6.02|6|5.7|5.745|5.61|5.51|5.43|5.54|5.54|5.365|5.21|5.29|5.145|5.08|5.05|5.045|5.45||5.13|5.28|5.22|5.54|5.83|5.67|5.33|5.15|5.51||5.755|5.79|5.78|5.835||5.8|5.84|5.8499|5.76|5.71|5.8
00971|20819|/equities/fti-consulting-inc|R1000VALUE||204.8||205.18|205.61|206.235|202.04|200.59|199.96|198.746|198.7841|196.22|200.54|203.225|204.6451|209.13|207.57|206.85|204|200.99|199.9525|198.94|201.13|204.27|202.4461|200.82|202.33|213.065|231.47|230.28|231.25|230.19|231.645|231.65|228.22|224.73|224.06|223.1|227.685|225.26|226.75|228.03|226.88|229.95|229.81|227.56|228.3|228.575|228.86|228.42|228.97|227.49|226.1|227.0937|226.06|226.95|222.77|220.781|221.07|221.1399|218.89|222.43|223.06|223.84|228.9||228.36|228.3599|224.335|223.48|225.37|226.05|225.625|225.985|224.81|225.6|225.55|223.91|221.11|220.39|221.07|221.33|220.68|218.7799|218.63|219.3|222.24|220.29|223.63|228.28|230.635|228.14|243.6|231.12|230.58|230.87|229.07|228.5|230.47|227.97|224|223.27|219.3635|216.23|215.535|218.24|217.63||218.31|218.96|215.84|220.56|219.31|215.27|214.44|212.92|210.22|209.76||210|209.625|208.49|211.53|213.85|212.03|215.82|219.64|219.205|218.65|219.57|217.59|215.235|215.08|215.6|221.625||221.41|224.93|224.17|225.29|227.43|224.53|223.89|224.19|223.84|223.705|222.32|219.54|221|223.385|221.38|216.645|215.38|214.37|217.71|214.2|218.8|228.41|214.25|214.63|214.26|212.68|208.18|209.86|209.92|207.34|206.38|207.54|208.485|208.87|209.64|208.995|209.835|208.89|208.5|209.76||211.99|209.7691|209.47|210.215|206.63|206.635|211.085|212.21|210.195|206.49|204.58|205.185|205.68|204.43|207.22|208|208.73|211.02|207.81|207.215|214.42|216.99|218.96|220.885|223.22|226.93|191.23|193.08||193.49|192.77|191.38|193.09|195.385|195.58|195.37|194.29|193.93|192.945|192.81|193.06|197.86|198.58|197.975|197.88|199.39|200.05|201.145|202.75|205.75|204.57|204.46|202.045||201.17|198.32|199.15|198.69|196.3|195.17|196.05|198.32|199||201.58|200.81|202.98|200.164||201.72|199|202.01|203.94|204|208.9699
00972|39265|/equities/highwoods-properties|R1000VALUE||32.81||33.11|32.52|32.54|32.21|32.12|31.61|31.55|31.53|31.93|32.4|32.755|33.42|34.22|34|33.93|34.12|33.59|33.04|33.8|34.3|34.81|34.81|35.385|35.68|35.87|36.78|35.96|36.325|36.55|36.005|35.825|35.95|34.35|33.68|33.14|32.82|32.66|32.77|33.17|32.98|33.33|33.65|33.75|33.31|33.43|33.735|33.955|33.755|33.64|33.61|33.79|33.42|33.26|32.88|32.68|32.13|31.89|31.86|32.01|32.2|32.3|32.16||32.24|31.95|32.13|32.08|32.3|32.19|31.34|31.315|31.22|31.31|32.22|32.145|31.67|31.02|30.58|30.765|30.83|31.06|30.875|29.91|30.319|31.58|31.33|30.82|30.78|30.71|29.775|29.96|28.77|28.32|28.1|29.1|29.575|29.07|28.56|28.39|27.83|26.82|26.79|26.48|26.57||26.84|26.66|26.58|26.28|25.515|25.8|26.32|26.4|26.015|26.33||26.2|25.63|25.69|25.76|26.65|24.99|25.27|25.23|25.585|25.79|25.95|26.23|25.99|25.22|24.78|25.97||25.83|26.035|26.6|26.72|26.54|26.479|27.395|28.45|27.81|27.35|27.05|26.95|26.69|27.43|27.46|27.57|26.745|26.56|26.55|26.34|26.42|25.72|26.06|25.55|24.75|24.275|24.2|24.17|24.06|24.82|25.11|25.34|24.93|25.875|25.355|24.635|25.21|24.92|24.73|26.225||26.27|25.99|25.35|25.33|25.835|26.01|25.44|24.71|24.7|24.57|24.69|25.048|24.86|25.005|25.235|24.99|25.48|25.61|24.95|25.015|24.54|24.265|23.92|23.69|24.075|24|24.05|23.73||24.005|23.91|23.37|23.52|24.835|24.17|24.24|22.685|22.04|22.05|22.48|23.075|23.78|23.52|23.26|22.81|22.84|22.84|23.49|23.23|22.76|22.11|22.23|22.975||23.59|23.39|23.64|23.295|23.495|23.455|23.045|22.92|23.635||23.41|23.48|23.34|23.395||23.38|23.33|23.86|23.45|23.88|24.37
00973|17009|/equities/quidel-corp|R1000VALUE||41.38||42.58|41.28|41.51|40.81|38.35|38.06|38.665|37.88|39|39.82|41.2947|43.3|43.65|46|40.22|40.96|39.7|40.07|39.66|39.13|39.6325|38.71|39.51|39.5|39.85|39.535|40.115|40.9099|41|40.54|40.38|40.72|41.34|42.39|42.79|43.19|43.7|43.93|43.91|44.08|44.77|45.77|45.9|45.98|44.43|45.38|45.94|45.66|46.06|46.81|47.62|47.09|46.2633|45.93|45.2|45.165|45.51|46.07|45.07|44.65|41.26|42.63||44.21|44.325|44.46|44.98|45.32|45.06|43.7|44.19|44.9|45.129|44.75|45.17|43.72|43.31|41.9|41.92|41.6124|40.76|41.04|41.3625|43.01|42.53|39.825|40.09|39.12|39.76|39.47|39.82|37.09|35.75|34.83|35.25|35.1|34.18|32.3612|32.69|32.05|30.24|30.41|31.745|31.37||31.4|31.68|34.23|33.57|33.83|33.78|33.768|35.39|35.465|35.405||36.97|36.59|37.21|39.95|41.24|41.12|41.94|42.43|43.605|43.72|44.77|45.47|44.9|44.8|43.97|44.17||42.5|42.61|42.92|42.27|42.89|44.095|45.28|46.38|47.76|43.13|43.715|44.86|43.77|44.29|43.7|43.29|43.07|40.62|40.72|41.27|40.405|40.75|40.84|40.82|39.61|39.47|39.12|40.35|41.18|42.49|43.105|44.85|44.45|44.95|43.6325|43.3|44.22|42.74|47.17|47.94||49.08|48.4443|47.755|47.89|47.69|48.4|48.5|49.185|49.12|48.63|47.49|47.965|48.31|47.51|46.83|45.25|43.39|44.91|44.83|46.23|46.045|46.62|48.34|46.98|47.47|49.43|49.56|46.63||43.96|45.95|48.22|68.85|69.83|68.37|68.05|68.87|69.555|68.235|69.06|70.054|70.47|71.41|71.5671|71.29|71.035|73.19|73.28|73.45|71.94|71.16|72.57|74.04||73.5999|72.63|72.68|72.9|75.07|75.09|73.28|74.01|75.815||75.03|75.8|75.855|75.65||75.83|75.4|73.285|72.97|71.35|72.38
00974|16317|/equities/integra-lifescien|R1000VALUE||24.87||24.56|24.1|24.43|23.865|23.14|22.95|23.0086|22.97|23.73|23.95|24.84|25.52|26.14|25.75|26.565|26.96|25.03|24.9|19.71|19.54|19.87|19.64|19.68|19.26|19.3047|19.3|19.5|19.99|19.97|19.84|20.02|19.715|19.23|19.9699|19.325|18.27|17.545|17.605|17.465|17.215|17.5|18.35|18.18|18.2|17.86|18.1554|18.218|17.8|17.45|18|18.02|17.86|17.82|18.15|17.71|17.77|18.065|18.36|19.17|19.5|19.54|20.255||20.965|20.95|20.42|20.98|21.46|21.21|21.087|21.08|21.47|21.76|22.07|22.06|21.83|21.69|21.74|22.12|22.5|23.0964|23.05|23.03|24.4|24.99|25.455|25.81|27.2|32.19|32.49|32.065|31.71|31.59|31.52|32.561|32.66|31.83|30.54|30.9|30.66|29.31|29.1|29.21|29.11||29.235|29.22|30.4|29.36|28.95|28.79|29.95|29.89|29.625|29.31||29.38|29.8|29.415|29.38|30.3|30.45|31.44|31.35|32.28|32.09|32.23|32.13|31.34|30.94|29.63|29.495||28.6|29.575|28.31|27.48|27.79|28.228|27.51|26.74|27.39|26.915|26.12|25.34|25.19|25.15|29.74|29.71|29.61|29.96|29.2899|29.4|28.81|29.27|29.39|29.8|29.38|31.72|32.075|32.34|32.13|33.04|32.915|34.41|34.08|34.79|34.645|34.32|34.39|34.8|34.63|35.45||35.49|34.89|33.82|34.2|34.44|34.63|34.3589|34.585|34.83|35.07|35.91|36.49|36.43|36.77|36.8|36.51|36.985|37.17|36.35|37.13|40.92|41.17|44.69|44.9142|45.09|45.11|45.41|45.42||45.4|44.82|43.98|43.1|43.96|42.46|41.79|41.66|41.06|40.22|40.5|41.1293|41.38|41.9|41.89|42.295|42.12|42.89|43.39|43.97|43.12|42.58|42.09|42.61||44|43.49|43.82|44.05|43.395|42.285|41.61|42.67|44.07||43.8915|44.05|44.88|44.7||45.11|44.37|43.89|43.46|43.07|43.7266
00975|16329|/equities/icu-medical|R1000VALUE||164.17||161.28|169.41|173.495|169.81|169.84|169.21|171.59|174.79|172.69|175.09|196.2607|181.53|180.185|179.655|182.69|184.57|173.69|173.675|174.18|175.21|178.315|175.91|178.838|178|180.8011|179.74|180.725|181.83|183.98|184.78|184.95|184.2275|181.26|180.63|180.71|182.71|180.96|179.42|181.76|180.245|182.38|180.98|188.53|177.63|177.21|177.39|177.9|178.472|180.42|181.64|179.905|181.87|181.34|180.885|177.71|171.63|166.45|167.78|165.81|163.05|163.8|165.37||166.18|166.46|165.14|164.55|165.145|164.48|160|158.08|155.99|158.7521|159.5|158.38|151.54|151.47|153.81|153.09|153.55|127.14|124.86|123.79|127.42|129.1421|130.54|127.96|129.57|129.475|127.715|128.06|126.58|124.47|125.05|130.25|132.38|133.04|127.22|130.2763|130.6|123.11|121.86|122.07|118.7||118.46|118.275|120.31|119.98|119.42|117.53|117.45|119.489|120.33|121.9||121.625|119.7|114.405|116.61|117.495|114.075|112.09|112.7|108.95|109.48|110.28|111.6|106.97|104.57|104.34|106.485||104.69|105.67|107.16|102.94|104.4|106.27|106.315|106.22|111.98|109.23|108.94|108|106.1|103.06|102.04|101.65|100.24|100.73|98.275|98.37|96.59|95.84|97.58|99.5301|96.725|99.13|97.72|97.235|98.5|99.6|99.9|102.5|102|106.24|105.22|104.11|106.01|104.605|105.27|108.43||108.235|103.88|101.3|99.395|98.77|99.27|98.885|99.99|100.355|100.44|100.95|103.22|104.25|105.63|109.12|106.635|105.95|106.7525|108.45|107.255|114.39|123.46|107.7|105.784|104.31|104.285|105.25|106.2||108.41|107.61|102.02|101.44|104.41|102.18|99.58|99.46|96.78|90.0774|91.74|92.9|94.275|95.1|96.245|97.5221|96.11|97.38|98.7488|99.89|95.95|95.46|93.16|94.94||95.9109|94.28|96.7017|99.46|101.07|99.51|98.14|100.03|104.0032||99.83|100.94|101.0811|101.475||99.7|99.73|102.12|101.6|99.63|102.98
00976|994770|/equities/park-hotels---resorts-inc|R1000VALUE||15.765||15.64|15.5362|15.625|15.205|14.785|14.36|14.39|14.52|14.84|15.415|15.26|15.235|15.165|14.74|15.02|15.35|14.345|14.44|14.24|14.195|14.505|14.11|14.17|14.03|13.905|13.9|14.115|14.18|14.21|14.34|14.49|14.72|14.55|14.545|14.29|14.32|14.18|14.53|14.485|14.055|14.265|14.175|14.56|15.11|14.88|15.21|15.4|15.77|15.68|15.71|14.87|14.55|14.21|14.085|13.82|13.84|14.15|14.265|14.43|14.56|14.85|15.25||15.35|15.255|15.1|15.12|15.34|15.31|15.175|14.85|14.5906|14.67|14.405|14.43|13.99|13.95|14.13|14.135|14.055|13.98|14.02|13.925|14.59|15.74|15.31|15.44|15.29|15|14.735|15.12|15.28|15.07|14.915|15.32|15.59|15.21|14.87|14.83|14.64|14.51|14.515|14.63|14.58||14.83|14.775|15.02|14.99|14.89|14.76|14.81|15.005|14.925|14.92||15.195|15.03|14.93|15.27|15.43|14.975|15.075|15.11|15.41|15.78|16.21|16.07|15.89|15.76|15.81|16.28||16.265|16.21|16.415|16.32|16.36|16.58|16.435|16.5|16.19|16.24|16.04|15.96|16.08|16.57|16.465|16.43|16.18|16.65|16.62|16.78|16.75|16.57|16.95|16.79|16.36|16.335|16.4|16.64|16.75|17.26|17.4|17.625|17.565|17.78|17.865|17.49|17.51|17.32|17.425|17.755||17.74|17.68|17.75|17.955|18.05|17.825|17.55|17.37|17.33|17.23|17.15|17.375|17.54|17.23|17.26|17.5|17.78|17.555|17.595|17.35|16.95|16.79|15.995|15.955|16.425|16.27|15.675|15.33||15.25|15.26|15|15.05|15.345|15.32|15.41|15.29|15.32|15.155|15.305|15.31|15.58|15.755|15.78|15.7175|15.75|15.8|16.49|16.77|16.5|16.02|16.02|15.98||16.34|16.235|16.36|16.26|16.405|16.09|15.77|15.54|15.5||15.445|15.655|16.5955|16.4761||16.2468|15.9268|15.8599|15.8455|15.8408|15.9936
00977|9254|/equities/carters-inc|R1000VALUE||55.1||55.81|55.28|55.37|54.37|52.5|51.74|52.405|52.91|53.93|54.63|54.4|54.64|52.909|52.45|53.69|54.38|54.27|55.12|55.03|55.53|56.83|57.505|58.11|64.12|66.65|66.6|67.68|67.83|67.97|67.2|68.69|66.59|64.42|61.87|60.85|61.88|61.49|64.525|65.68|65.16|65.6789|66|66.82|67.87|67.91|67.35|67.78|66.89|68.16|71.81|71.99|71.08|71.69|71.469|69.93|69.63|70.38|71.25|68.39|67.8|67.1899|67.57||66.36|67.245|69.25|69.71|69.01|66.56|65.78|66.02|65.04|64.95|64.08|65.83|63.19|63.33|62.91|62.73|63.04|62.965|62.58|59.96|58.45|60.69|61.86|62.505|60.68|60.4|60.81|60.87|62.4608|63.2002|63.28|64.42|63.85|62.74|61.76|62.91|62.49|61.445|62.44|62.71|61.645||62.22|62.23|62.4|62.52|63.325|64.46|65.74|65.8|65.38|65.12||64.42|64.52|65.535|65.4|68.04|66.9|66.7699|67.66|68.87|68.04|69.12|69.73|68.48|65.46|65.69|66.55||66.2|66.78|67.57|68.1|68.78|69.8627|69.94|71.02|72.11|71.63|70|70.21|69.39|71.23|71.29|71.17|70.44|69.315|69.73|70.8525|72.77|72.39|73.9|74.4|73.08|72.32|72.01|72.85|72.22|74.21|74.58|75.11|74.88|77.32|78.23|77.34|81|82.63|84.16|86.24||85.15|83.82|83.4|84.35|83.96|84.9|84.605|84.79|85.95|86.6|87.97|88.03|85.68|84.66|84.08|83.98|83.58|82.33|81.62|81.13|82.4|82.455|87.95|82.35|82.87|83.24|82.2425|82.13||82.18|82.11|81.62|81.07|82.5|81.84|81.915|78.86|76.865|76.35|77.24|77.07|77.95|77.7|77.23|76.71|74.86|75.44|75.26|74.1|73.23|73.05|73.07|72.915||73.6824|74.2966|75.11|75.375|75.88|74.48|73.52|74.6199|75.72||75.7|75.47|76.02|75.91||75.13|76.7|76.3|75.94|74.815|75.01
00978|13973|/equities/cirrus-logic-inc.|R1000VALUE||106.86||107.8|110|109.85|104.97|102.98|100.345|101.9|101.74|102.16|102.59|104.48|106.41|104.87|104.01|105.82|106|109.35|113.77|112.24|113.81|120.24|123.7|125.85|123.95|121.458|124.95|124.31|125.5173|124.98|124.91|125.6|126.04|124.78|119.9325|119.8|121.48|118.97|119.38|122.09|121.63|122.6|123.4|124.37|122.91|124.14|122.42|126.5|126.49|124.175|127.17|125.98|125.97|129.94|135.47|137.73|137.22|134.76|135.46|138.21|139.9|141.16|143.345||147.08|147.46|143.95|144.27|144.7685|145.1|143.1|144.83|141.38|141.73|141.83|142.75|138.01|138.07|135|134.68|132.51|131.99|116.79|116.095|118.41|130.82|132.78|132.47|132.67|131.25|130|136.34|138.9|138.64|138.82|140.88|140.65|142.83|141.94|139|137.75|136.95|138.65|131.22|129.75||130.18|130.29|128.065|130.04|127.315|127.8599|126.68|125.34|126.925|128.11||128.64|125.64|123.16|125.19|124.86|119.98|119.76|119.7|120.295|117.635|114.7499|115.91|115.55|115.47|116.51|117.12||116.14|115.7|115.18|114.2|113.83|111.43|112.665|112.67|111.74|108.25|107.01|104.16|103.3|92.485|90.03|88.88|86.84|87.7|90.52|90.94|89.1|88.26|87.185|85.48|85.2|83.59|85|86.83|86.94|89.2378|89.68|90.87|92.66|93.7|93.19|91.82|93.56|92.25|91.83|93.96||92.7765|91.95|91.09|90.965|91.27|92.35|90.83|89.255|91.12|90.27|91.775|93.3962|93.89|93.17|94.99|95.547|92.855|91.4|94.24|93.4|91.97|90.6|93.4|93.08|92.81|92.56|90.69|90.49||92.335|92.8|91.35|90.445|94.34|94.24|95.87|93.035|79.47|79.08|76.84|77.55|79.015|80.55|80.565|82.43|84.41|83.93|83.79|82.285|81.74|79.71|77.48|78.33||79.43|79.99|79.44|80.36|80.86|79.1399|79.455|81.0536|82.4||84.63|84.6394|84.89|85.17||85.095|83.99|84.29|84.08|83.81|85.83
00979|1174995|/equities/dt-midstream|R1000VALUE||107.15||106.63|107.09|109.38|109.846|108.56|102.82|103.51|102.81|100.89|99.57|100.25|100.34|100.97|98.14|97.69|96.67|92.47|89.93|90.91|91.39|91.5025|89.32|87.61|88.215|87.98|87.405|87.4|87.21|87.12|87.45|87.44|86.39|86.82|85.91|84.23|84.23|83.76|84.07|84.185|83.385|81.54|79.09|78.75|78.595|78.95|79.31|79.73|79.3|77.97|77.98|78.55|78.22|77.54|76.86|76.2|74.88|75.19|75.67|77.28|77.17|77.41|78.02||78.83|78.05|76.975|76.715|77.45|76.59|76.43|76.055|76.26|76.78|75.53|74.83|74.29|73.44|73.845|74.24|74.22|73.53|73.14|72.13|74.67|76.01|76.345|75.79|74.26|74.66|74.95|76.01|75.73|75.57|74.3|73.27|71.9|71.33|71.755|71.4|71.31|70.7|69.86|69.97|70.1||70.49|70.65|71.25|71.85|71.05|70.5575|71.09|71.31|69.7|70.04||68.77|67.74|68.76|69.4999|69.9|69.33|69.21|68.44|68.53|68.45|68.01|67.33|67.12|66.15|66.5|66.75||66.37|66.5|66.53|67.26|67.3799|67.06|66.88|66.715|66.08|65.82|65.755|65.36|64.7|64.355|63.61|63.055|62.96|62.255|64.17|64.52|64.5|64.69|64.21|63.7|63.63|63.83|63.11|62.82|62.14|63.3|64.0625|63.66|63.78|63.08|63.13|63.5|64.19|63.94|62.97|61.33||61.31|59.61|59.55|59.9|59.71|59.51|58.77|58.69|57.89|57.79|58.35|58.85|58.74|58.72|58.44|58.69|58.9|58.7|58.3|58.01|57.79|57.5|57.17|57.6|57.38|56.86|56.77|56.24||55.07|52.9|52|52.58|52.78|52.16|52.28|52.4|52.72|53.19|53.84|54.32|54.97|54.44|54.78|54.78|54.59|54.3184|54.115|54.065|53.8|53.89|54.23|54.595||54.5|53.795|53.82|54.435|54.08|55.25|55.89|55.5|55.45||55.15|55.41|55.44|55.275||55.07|54.37|54.22|53.83|54.43|53.75
00980|39303|/equities/timken-co|R1000VALUE||77.79||77.62|77.81|78.63|76.05|75.56|74.21|74.36|75.805|75.73|75.09|76.2|76.16|77.53|77.3|79.46|80.37|80.715|84.58|84.86|84.86|85.17|85.22|86.505|85.49|84.9|84.69|85.415|86.8775|87.52|87.29|87.12|86.18|84.74|84.28|82.195|83.115|82.83|83.98|83.94|82.68|84.28|84.435|85.2|86.92|85.2|84.42|84.78|83.36|83.73|84.16|83.36|82.46|80.85|80.04|79.4|79.5|79.72|80.17|80.28|80.04|80.5|84.4||84.55|84.635|83.715|84.45|86.23|85.085|83.59|83.29|83.5|83.8299|83.74|84.02|82.005|81.63|80.95|81.41|81.19|82.495|82.46|81.665|82.56|86.93|90.49|86.31|85.4|86.055|84.71|83.84|84.175|84.6|84.68|88.585|88.54|87.95|85.21|84.25|82.96|79.82|79.73|79.85|79.82||80.505|79.74|80.7625|81.34|80.31|80.48|82|83.16|82.2075|82.99||82.43|82.125|82.14|84.155|86.18|83.39|84.61|84.07|84.77|85.1|85.64|87.56|87.225|86.67|85.4|87.63||88.54|90.94|91.77|91.966|92.34|91.01|93.04|93.66|92.6157|92.3|92.3075|91.425|90.02|91.25|91|90.67|89.37|90.11|94.705|86.86|86.11|85.495|87.5|87.67|86.87|85.61|85.5156|85.64|85.35|86.92|86.35|87.34|87.92|88.825|89.09|87.87|89|87.64|87.17|88.03||88.2752|88.14|87.12|88.08|89.64|89.595|86.86|85.36|86.055|86.495|87.55|87.51|86.68|86.39|87.15|86.22|85.03|85.48|86.05|84.63|85.39|85.14|84.67|81.82|80.97|80.65|80.485|81||82.56|82.6|81.6|81.46|84.31|82.7|81.87|82.16|82.96|85|86.42|85.315|84.08|83.545|82.87|82.67|81.9|81.04|81.8|80.29|78.915|78.49|77.83|78.4||80.07|79.02|78.7|78.56|78.94|79.31|78.29|78.06|79.94||80.46|80.62|81.2299|81.1||80.476|80.16|80.92|80.42|79.85|81.6
00981|8087|/equities/ryder-system-inc|R1000VALUE||170.42||170.9|171.06|171.78|166.25|162.89|160.18|160.7|162.4099|165.87|170.2|168.77|165.77|167.07|163.15|161.94|161.27|152.38|149.39|149.015|149.5|149.62|146.02|144.93|141.31|140.935|146.4|147.21|149.59|149.975|151.12|154.07|154.765|152.0875|150.95|147.69|148.63|146.99|146.09|144.62|143.745|145.46|145.7|147.37|146.33|150|149.36|149.34|147.34|146.895|148.095|145.035|143.21|140.87|138.83|136.03|132.81|133.82|135.08|136.18|141.09|140.36|143.565||145.61|143.38|142.265|141.75|143.73|142.64|139.35|138.51|137.55|138.53|138.61|141.17|136.17|135.035|133.48|134.04|134.87|134.12|134.56|130.58|135.23|143.54|143.17|140.11|137.1|133.38|135.5|133.85|135.76|134.56|132.55|135.6|136|136.41|132.28|130.32|125.47|120.47|119.61|123.2|123.725||125.3|124.425|124.72|126.73|123.88|125.285|125.56|125.54|122.18|121.88||121.8|119.82|119.78|120.88|122.94|120.26|121.9|120.39|120.74|120.97|121.87|122.37|121.69|120.56|120.45|122.26||122.1632|121.79|124.5999|126.63|126.57|125.81|128.22|128.85|127.66|127.56|128.12|127.55|126.17|127.09|126.19|127.2076|125.72|126.035|122.445|123.795|123.185|123.45|122.94|122.81|110.22|108.96|109.82|111.74|113.95|116.935|116.175|117.79|119.57|121.32|120.47|119.34|121.58|120.235|119.67|120.51||120.93|118.61|116.57|115.7|116.9|117.055|115.09|114|114.85|113.99|114.225|114.76|115.77|114.85|116.87|116.28|113.88|114.49|115.19|114.13|114.785|113.85|114.26|115.065|114.445|113.02|111.405|109.07||109.05|112.98|119.03|118.79|119.34|117.87|117.205|117.63|117.05|116.78|118.31|115.95|116.34|116.49|116.24|116.21|115.42|115.57|115.79|115.32|112.97|111.66|110.39|110.38||111.24|111.37|111.95|112.89|113.03|112.94|112.62|113.38|115.16||115.61|117.27|118.33|119.47||118.91|117.28|115.8|114.17|113.26|112.49
00982|29682|/equities/hanover-insurance-group-inc|R1000VALUE||166.13||164.95|163.2|164.63|164.99|164.24|163.8|163.52|165.275|163.93|162.965|164.67|164.54|164.01|160.225|157.77|159.27|150.16|149.275|150.64|155|152.04|149.92|150.12|151.21|151.65|151.5|151.87|155.84|155.38|154.94|151.89|151.7|148.5|149.71|150.85|149.92|148.16|148.43|149.12|147|149.02|150.065|148.445|148.57|147.79|149.56|148.86|148.4|148.79|150.95|150.675|150.01|148.845|147.24|146.17|144.94|147.825|149.47|146.98|148.52|148.61|149.25||147.19|144.1|141.42|137.64|139.3|137.725|136.04|134.88|135.555|136.12|135.68|135.145|134.03|133.35|134.14|133.125|133.53|133.1666|134.99|137.39|139.25|139.23|138.66|139.25|135.91|134.79|134.39|133.16|134.12|135.11|135.19|136.5701|134.94|132.01|129.19|127.39|126.395|125.05|126.66|126.13|125.32||127.2|126.81|126.98|129.09|123.93|122.22|123.4|125.085|124.5969|124.11||123.25|123.31|121.29|124.3|125.58|127.34|128.14|130.29|129.54|128.62|130.38|131.76|132.17|130.74|129.49|132.06||133.725|134.41|135.83|138.3006|138|137.66|137.11|135|136.225|137.1|136.165|135.99|135.94|136.81|135.9|134.52|136.58|132.275|130.01|131.06|131.11|132.34|133.98|134.51|133.62|131.59|128.26|129.12|130.015|129.945|129.31|131.26|131.47|133.3|133.55|131.05|134.23|133.28|134.395|135.88||136.835|135.64|131.82|129.72|127.97|127.87|127.135|127.6546|129.56|130.325|130.52|131.18|130.75|131.335|131.24|132.555|132.065|129.555|130.71|131.802|133.27|134.63|135.23|136|135.67|134.85|134.405|137.055||138|137.57|135.865|134.5|134.37|132.76|131.41|131.59|131.58|131.48|132.32|136.66|134.71|133.08|132.1|131.4|131.18|131.75|132|131.78|129.51|125.2|124.07|123.98||123.49|123.07|122.665|122.45|124.95|124.34|124.34|124.37|123.29||121.92|122.005|121.689|121.835||121.7|121.57|122.81|124.88|123.95|123.785
00983|958239|/equities/ollies-bargain-outlet-holdings-inc|R1000VALUE||102.37||102.77|100.96|102.83|94.66|91.52|89.3608|90.6|92.065|93.26|93.565|94.95|97.595|99.58|100.01|101.12|96.91|96.61|95.56|93.88|92.72|91.67|90.24|91.27|92.23|91.535|91.58|92.88|95.18|95.96|96.6699|96.49|96.67|96.6|97.905|95.33|94.38|94.68|96.885|99.265|96.5|96.18|97.81|99.355|99.29|101.79|102|102.38|102.09|99.18|99.915|100.24|101|100.96|99.29|99.26|96.83|94.14|92.58|88.37|88.93|89.535|89.73||90.69|93.59|95.405|97.42|100.78|99.28|99.4|99.56|97.8|98.355|96.03|94.66|88.69|89.9|92.29|93|93.36|95.58|95.05|94.8|96.42|99.04|99.96|100.1999|99.05|98.01|98.16|99.32|99.16|101.66|102.03|102.7|104.47|104.89|104.98|103.64|101.8|99.79|100.4|100.875|99.21||98.8|100.2199|99.36|98.77|98.71|99.38|99.48|99.19|98.65|100.44||99.67|96.53|88.51|85.74|86.29|85.85|85.08|85.74|89.545|91.0797|83.62|84.56|82.96|81.32|80.31|80.1||78.57|75.56|73.95|75.3|74.26|73.9|74.41|74.155|75.67|79.79|78.68|79.9|80.37|80.16|80.195|77.275|74.745|72.8|73.55|74.46|75.11|75.43|75.555|75.675|74.59|73.85|72.95|73.09|72.62|74.67|73.25|73.555|72.97|73.62|75.09|74.48|72.43|71.25|73.485|78.76||79.66|78.83|79.75|79.96|80.12|80.275|78|75.72|75.074|75.9143|76.385|75.02|76.28|75.775|75.515|75.93|76.73|77.28|80.09|80.16|80.895|81.43|82.04|84.38|83.4391|81.18|81.06|81.6148||78|78.08|79.47|78.65|78.85|76.55|77.48|75.52|75.11|75.07|75.95|74.41|73.65|73.42|73.92|73.36|72.75|74.21|74.665|75.12|75.71|74.71|75.2999|74.51||72.61|71.67|71.44|71.405|71.31|71.64|71.155|75.64|76.51||76.58|76.69|75.16|74.28||72.055|71.84|72.43|72.47|71.505|72.225
00984|976454|/equities/liberty-media-corp-siriusxm-a|R1000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.88|23.19|23.71|23.895|23.84||23.88|23.64|23.39|23.39|23.75|23.605|23.56|24.215|23.48|22.695|22.36|22.7099|21.67|21.69|21.47|21.53|21.68|21.4|21.18|21.13|21.91|22.71|23|23.47|23.11|22.84|22.93|23.14|22.97|22.6|22.73|23.5|23.78|23.58|23.23|23.08|23.115|23.04|22.855|23.52|23.69||22.94|22.71|22.5685|22.26|21.58|21.19|21.41|21.9218|22.6|22.175||21.56|21.26|21.145|21.19|21.75|21.06|21.03|21.21|21.19|21.305|22.2249|23|23.31|22.51|22.58|22.81||22.48|22.75|23.55|24.15|24.44|24.61|24.9|25.5|25.78|25.57|25.08|25.01|25.34|25.76|25.645|25.3|25|24.9|25.73|25.69|24.66|25.13|25.52|25.65|24.97|24.77|24.505|25.05|25.13|25.99|26.1|26.38|26.66|27|27.41|27.42|28.11|28.52|29.265|30.1||29.79|29.51|29.32|29.17|28.8685|29.05|29.49|29.7158|29.92|29.96|30.255|30.91|30.46|30.41|30.18|29.98|29.8|29.63|29.21|29.44|29.78|30.95|30.62|30.69|30.4|30.25|30.11|30.6||30.59|30.48|30.37|30.73|30.9|30.6|31.0099|31.04|30.85|30.825|31.33|31.15|30.72|30.6008|31.4|31.69|31.43|31.33|31.11|31.58|31.56|31.205|30.66|30.63||30.635|30.85|31|30.71|30.86|30.68|30.15|30.06|29.45||28.87|28.95|28.95|29.07||29.01|28.62|28.53|28.34|27.99|28.29
00985|20204|/equities/hawaiian-electric-industries-inc|R1000VALUE||10.59||10.7125|10.88|11.005|10.69|10.64|10.6589|10.59|10.645|10.68|9.9|10.3777|10.335|10.5|10.78|10.845|10.83|10.92|10.5|10.675|10.295|10.185|10.175|10.39|9.95|9.89|9.83|10.02|10.155|10.26|10.39|10.6|10.49|10.12|9.98|9.86|9.785|9.865|9.9|9.826|9.785|9.25|9.74|9.83|10.14|10.13|10.19|10.21|11.04|11.2|12|12.52|12.755|13.18|12.15|11.415|11.46|11.7|11.05|11.44|12.5|12.69|11.89||10.96|11.08|11.095|11.385|11.75|11.94|11.6325|12.12|12.295|13.46|13.77|13.88|13.88|13.97|13.42|16.06|16.13|16.55|16.73|16.89|16.4246|16.8999|17.005|16.89|16.75|17.0093|16.99|17.06|16.53|17.3|18.19|13.48|13.39|12.19|10.67|11.0199|11.08|10.65|8.625|8.15|8.4799||8.73|8.51|9.14|9.12|9.235|9.23|9.55|9.63|9.5|9.475||9.72|9.845|9.87|10.18|10.57|10.42|10.38|10.3499|10.63|10.675|10.64|11.05|11.05|10.7|10.28|10.83||10.75|11.08|11.335|11.3|11.66|11.865|11.8|11.445|11.6|11.455|10.3|10.34|10.17|10.195|10.5299|10.49|10.39|10.3575|10.08|10.15|10.39|11.07|10.97|11.085|10.99|10.98|10.24|9.92|10.61|10.82|10.9705|10.965|10.97|11.405|11.13|10.985|11.19|11.06|11.175|11.27||11.32|11.09|11.1|11.15|11.71|11.71|11.47|11|11.1|11.35|11.14|11.42|11.64|11.95|11.9|11.76|11.8|11.955|12|12.25|12.57|12.595|12.59|12.62|12.82|13|13.315|13.3||13.25|13.28|13.1|13.5699|13.895|13.13|13.1401|13.39|13.2999|13.245|13.59|13.35|13.31|13.41|13.81|14.04|13.785|14.06|13.5|12.895|12.98|13.24|13.45|13.59||14.11|14.34|14.98|15.2887|15.305|15.13|14.98|15.25|16.0264||14.3|14.38|14.5497|14.1275||14.17|14.1|14.3255|14.34|14.28|14.41
00986|20344|/equities/spectrum-brands-holdings-inc|R1000VALUE||92.29||93.285|92.17|92.91|91.91|90.43|90.27|91.45|90.58|91.21|95.35|95.68|95.51|94.92|92.96|91.77|93.67|92.3175|92.45|91.15|90.45|91.315|90.09|91.5126|90.13|89.72|89.595|90.425|91.42|91.64|92.28|92.53|92.54|92.18|90.61|90.005|91.66|91.1564|92.73|92.94|92.71|94.05|95.76|95.48|94.54|93.58|93.25|93.94|93.83|94.01|93.41|93.235|93.54|93.34|92.91|90.5|90.03|90.64|92.16|94.5|94.23|94.325|94.79||94.45|93.53|93.25|93.5|92.73|91.93|91.284|90.62|90.7|91.17|92.24|91.15|90.89|90.24|89.11|89.76|90.51|84.05|83.19|81.66|83.2|84.86|85.97|86.54|86.8|86.86|83.84|85.3|85.025|85.295|84.91|85.79|85.88|84.86|83.235|84.29|83.87|82.61|83.4881|85.025|84.395||87.5|87.41|86.91|85.93|86.3|86.155|88.65|89.79|90.62|91.95||91.495|91.13|90.175|90.62|92.35|91.22|90.54|91.52|90.55|88.95|88.79|90.89|89.79|89.11|90|92.42||92.88|92.87|94.02|95.85|93.84|93.49|95.55|95.32|95.77|96.39|96.74|95.27|86.51|86.19|85.49|84.65|83.45|82.675|83.1|82.94|83.35|80.945|81.4|80.89|81.09|80.41|79.915|80.01|79.635|80.83|80.42|81.87|82.79|84.78|85.09|85.47|86.33|85.005|85.78|88.82||89.645|89.2981|88.83|88.085|87.585|87.06|85.94|86.37|84.43|84.02|85.18|84.99|83.88|83.77|83.885|83.28|82.96|81.775|81.2|80.91|81.64|80.81|80.58|80.3|80.25|81.5|81.995|83.2744||85.495|86.445|86.07|86.54|88.11|86.7|87.99|80.86|80.2|79.86|79.47|79.68|80.94|81.69|81.23|80.705|79.607|78.96|79.33|79.29|78.53|78.66|78.66|78.73||78.96|78.9699|79.15|79.11|77.76|76.915|77.03|79.77|80.76||80.505|81.3|81.39|81.505||81.645|81.03|81.715|81.075|79.97|79.52
00987|20291|/equities/hudson-pacific-properties-inc|R1000VALUE||3.96||3.9|3.675|3.6544|3.33|3.24|3.32|3.37|3.7|3.925|4.26|4.51|4.415|4.66|4.66|4.6267|4.67|4.43|4.425|4.46|4.5|4.44|4.4|4.58|4.7|4.69|4.8|4.945|5|5.02|4.675|4.73|4.66|4.62|4.41|4.4793|4.5|4.65|4.665|4.83|4.7|4.72|4.795|4.895|4.92|4.8599|4.88|5.005|5.17|5.285|5.54|5.56|5.28|5.11|5.17|4.94|4.8|4.68|4.925|5.07|5.11|5.2|5.21||5.28|5.37|5.56|5.51|5.69|5.63|5.26|5.21|5.33|5.22|5|4.9198|4.62|4.67|4.67|4.83|5.166|5.65|5.6|5.46|5.66|6.085|6.285|6.02|5.79|5.77|5.43|5.58|5.69|5.46|5.5|5.71|5.7|5.63|5.58|5.52|5.39|4.98|5.16|5.08|5.075||5.12|4.95|4.9|4.89|4.84|4.83|4.93|5|4.94|5||4.945|4.88|4.95|4.91|5.51|4.78|4.77|4.855|4.87|4.855|4.9489|5.01|4.96|4.72|4.48|4.75||4.96|5.145|5.28|5.33|5.3998|5.6|5.7|6.07|5.86|5.75|5.51|5.445|5.23|5.49|5.72|5.96|5.66|5.91|5.925|6.02|5.885|5.85|5.98|6.075|5.99|5.985|5.935|5.98|5.76|6.22|6.325|6.35|6.35|6.69|6.53|6.31|6.6|6.495|6.26|6.48||6.54|6.455|6.43|6.495|6.82|6.82|6.6|6.42|6.53|6.405|6.64|6.78|6.74|6.96|7.1999|6.89|6.71|6.72|6.655|6.45|6.725|6.67|6.615|6.625|6.675|6.745|6.76|6.99||7.4|7.23|6.97|7.43|8.17|7.81|7.775|7.61|7.81|7.78|8.075|8.21|8.71|8.885|8.955|8.99|8.9|9.055|9.25|8.94|8.69|8.52|8.47|8.69||9.198|9.26|9.44|9.35|9.795|9.84|9.7|9.355|9.855||9.48|9.565|9.11|9.11||9.2|9.18|9.48|8.92|8.75|9.03
00988|39259|/equities/axis-capital|R1000VALUE||94.395||94.24|91.52|91.425|89.31|88.29|86.62|86.073|86.55|86.92|85.48|84.98|83.9705|85.67|84.67|83.42|84.84|80.06|79.84|80.315|80.89|81.31|81.07|81.27|81.415|81.615|81.395|81.83|83.18|83.195|82.9|82.2|82.405|81.12|81.26|81.66|81.53|81.54|81.88|82.335|79.72|80.22|80.13|79.67|79.64|79.47|79.425|79.41|78.605|78.445|79.77|79.8|79.835|79.625|77.965|76.36|76.345|77.44|77.355|77.85|79.08|80.04|80.5||79.965|80|78.56|77.48|77.445|76.85|76.22|75.995|75.17|75.58|75.43|75.03|74.07|73.93|74.69|74.21|73.52|73.14|73.24|72.34|74.52|76.2|78.74|75|74.33|74.175|72.37|72.61|72.585|72.475|73.59|74.82|73.818|72.755|71.84|71.045|70.52|70.41|70.7124|70.37|69.49||70.06|70.62|71.4899|71.1|71.23|71.285|72.09|71.96|71.46|71.74||70.92|69.73|68.74|69.5565|70.62|71.19|71.9266|72.68|72.74|72.435|73.5|73.98|74.05|72.885|71.39|72.52||72.4|72.645|72.77|71.98|71.495|71.69|70.72|70.51|71.03|71.38|70.695|70.35|69.96|69.11|66.84|65.56|66.74|62.51|62.03|62.04|61.695|62.58|62.75|62.5|62.92|62.88|62.31|61.31|61.74|62.72|62.99|64.06|64.67|65.6|65.83|65.68|65.86|65.54|65.145|65.245||65.32|65.07|64.1|63.9|64.08|64.15|64.415|63.89|63.885|63.68|63.05|62.82|62.32|61.72|61.61|61.175|61.36|60.93|61.31|62.235|62.76|62.88|62.58|62.585|62.4041|62.03|62.13|62.64||62.57|62.32|61.03|61|61.05|60.61|59.335|59.19|58.95|59.15|57.625|60.114|60.72|60.02|59.75|59.59|59.21|59.03|56.74|56.565|56.1|55.375|54.775|55.14||56.305|56.1|55.81|55.67|56.515|56.9939|57.125|56.62|56.155||55.47|55.15|54.81|54.77||55.065|54.5|55.33|55.2485|54.81|54.98
00989|20870|/equities/hyatt-hotels-corp|R1000VALUE||158.36||156.91|159.59|161.53|157.695|156.78|154.85|153.295|153.29|157.97|161.84|160.17|157.54|157.58|156.17|155.85|155.945|144.67|143.69|146.67|153.87|158.85|156.86|157.59|154.82|153.105|153.48|154.4|154.615|154.35|155|153.81|153.02|155.575|156.35|154.84|155.41|153.37|153.31|153.775|150.18|151.21|152.85|158.89|160.36|158.15|156.93|156.16|154.94|155.33|154.44|150.48|148.4|148.07|146.6|146.475|145.25|145.99|147.11|149.39|148.87|149.06|151.91||152.345|150.925|148.78|148.91|150.61|149.3|147.33|146.03|146.62|146.85|143.82|143.44|138.99|136.48|135.58|135.56|134.4|134.02|137.5|134.77|137.51|146.885|150.17|153.08|151.58|151.55|151.56|154.645|155.99|154.7|154.73|159.01|162.21|162.24|157.5|156.66|153.88|152.35|151.17|150.4125|149.47||150.32|149.97|153.09|151.96|149.085|150.02|151.11|150.91|150.05|151.1||151.4|150.37|147.51|150.06|150.45|146.39|146.77|145.82|146.115|145.03|145.81|148.5|147.52|145.97|147.38|148.8499||148.93|150.53|152|150.455|151.35|149.68|149.85|151.85|150.74|153.51|153.3525|152.5|149.68|151.95|152.28|153.99|151.7|151.345|151.22|153.825|152.58|152.29|156.01|150.2|148.63|149.28|149.82|150.24|151.07|155.72|156.19|157.2699|156.985|157.83|158.13|157.94|159.63|157.72|157.05|159.98||161.4983|161.06|160.515|160.12|159.9064|159.935|158.68|157.53|157.095|156.06|157.25|158.35|156.95|155.725|158.64|158.509|159.81|158.8|158.32|158.31|153.83|152.79|151.9|152.06|150.66|136.76|133.8275|133.375||133.98|134.9395|129.91|128.97|132.8|130.71|131.59|130.735|129.645|130.135|131.73|130.29|131.09|132.48|131.32|131.33|133.425|132.41|132.85|132.62|131.09|129.67|128.17|127.02||129.55|130.3|130.55|128.95|129.9|129.48|128.78|129.93|131.34||131.53|130.94|130.93|131.4||130.67|130.27|129.58|133.12|131.52|130.94
00990|943142|/equities/liberty-broadband-srs-a|R1000VALUE||84.87||85.6|85.94|86.84|87.485|87.17|87.27|87.17|88.16|89.67|92.19|94.35|98.02|99.04|97.28|98.37|100.44|93.65|92.67|92.95|85.46|81.27|80.6|82.415|81.7|81.65|81.07|80.87|78.9|80.21|79.73|80.72|81.49|80.13|79.56|80.72|79.63|78.04|77.9|77.79|78.29|79.92|78.83|77.96|79.54|75.73|76.3|77.67|60.1|60.43|62.57|62.06|61.72|61.25|61.17|60.19|58.855|58.795|59.7637|61.08|60.23|62.065|61.3||61.78|62.855|62.7|62.83|62.0399|60.93|60.38|60.67|61.13|62.48|62.68|62.26|62.31|62.63|63.56|64.15|64.24|64.64|64.21|64.7515|65.47|66.81|67.19|66.89|65.73|65.64|56.79|56.45|57.06|56.47|56.92|58.67|58.21|56.83|56.65|55.21|53.98|52.84|53.16|54.315|54.6405||54.37|54.71|54.855|55.15|53.39|52.9|52.3|52.61|52.7|50.93||52.26|51.59|50.855|51.355|53.2|51.79|51.78|52.4|53.792|53.04|54.2|54.85|54.79|52.91|51.68|51.86||51.65|52.26|52.83|53.96|53.98|54.21|54.31|54.13|54.76|54.47|53.615|53.47|54.97|53.42|53.35|53.04|51.96|51.55|50.52|51.147|49.77|49.84|50.32|51.22|50.68|50.12|49.4|49.67|49.01|49.4194|49.69|50.53|51.73|52.99|52.66|52.21|54.24|54.0519|55.41|56.97||57.15|56.8|56.09|56.82|56.81|57.23|57.82|57.94|58.77|58.25|58.41|59.02|58.72|59.23|57.07|56.94|57.29|58.36|60.04|60.955|60.47|60.21|61.09|63.29|62.65|61.43|61.3499|61.62||62.69|60.99|60.53|61.12|62.91|61.09|60.9|62.39|65.3|66.39|72.78|80.59|79.16|80.17|80.34|80.12|77.58|79.95|79.96|78.97|77.61|76.34|76.67|76.94||76.79|76.48|76.97|77.83|78.28|78.2|80.19|80.97|81.71||81.32|81.89|80.4|79.8729||79.045|78.31|79.38|78.81|78.29|78.73
00991|21229|/equities/fnb-corp|R1000VALUE||17.35||17.43|17.36|17.7|17.195|16.94|16.4499|16.525|16.59|16.625|16.74|16.97|16.91|16.84|16.26|16.51|16.765|14.57|14.43|14.69|14.76|14.815|14.6|14.63|14.585|14.59|14.5|14.38|14.61|14.84|14.91|14.79|14.75|14.455|14.44|13.91|13.94|13.855|13.825|13.96|13.685|13.69|14|14.18|14.06|13.995|13.92|14.29|14.405|14.51|14.7|14.69|14.48|14.255|14.045|13.87|13.88|14.2|14.23|14.475|14.69|14.91|15.02||14.99|14.9|14.755|14.585|14.92|14.95|14.295|14.25|14.27|14.335|14.15|14.12|13.7|13.645|13.94|13.72|13.75|13.855|13.81|13.79|14.34|15.355|15.625|15.59|15.65|15.62|15.46|15.235|15.11|14.9|14.64|14.91|15.53|15.38|14.905|14.505|14.515|14.01|13.705|13.63|13.6||13.89|13.86|13.86|13.7|13.25|13.12|13.32|13.44|13.06|13.11||13.1|12.93|12.74|12.95|13.26|12.87|13.08|13.3|13.36|13.5|13.45|13.9|13.8|13.68|13.5|13.89||13.81|14.06|14.175|14.2|14.22|14.16|14.2|14.39|14.19|14.16|14.13|14.03|14|14.09|14.02|13.91|13.78|13.85|13.57|13.83|13.95|13.67|13.67|13.675|13.42|13.15|12.84|13.045|12.94|13.27|13.075|13.22|13.49|13.77|13.76|13.645|13.865|13.68|13.725|14.185||14.14|14.04|13.74|13.68|13.86|13.87|13.71|13.465|13.39|13.51|13.485|13.65|13.62|13.68|13.88|13.93|13.92|13.845|13.71|13.45|13.58|13.655|13.695|13.5|13.51|13.52|13.435|13.52||13.58|13.605|13.2|13.025|13.5|13.195|13.02|13.11|13.061|13.065|13.12|13.2825|13.65|14.01|14|13.885|13.67|13.645|13.693|13.59|13.32|13.14|13.075|13.185||13.6213|13.59|13.68|13.72|13.82|13.805|13.75|13.8|13.97||13.875|13.97|13.98|13.96||13.8|13.76|13.92|13.795|13.74|13.82
00992|20262|/equities/entertainment-properties-trust|R1000VALUE||46.01||46.14|45.64|45.95|45.32|44.97|44.73|44.74|44.51|44.72|45.03|45.92|45.9134|45.7297|45.47|45.08|46.15|45.635|45.75|45.83|47.53|47.58|47.06|47.2|47.36|47.545|47.895|48.04|48.93|48.9876|49.38|49.58|49.49|48.965|48.25|48|47.9687|48.0955|48.0382|47.93|47.84|48.42|48.87|49.06|49.18|49.375|49.72|50.26|49.535|48.81|49.18|49.625|49.17|49.23|48.86|47.86|47.83|47.88|47.91|47.89|48.625|48.04|48.085||47.53|47.67|47.78|47.53|47.875|47.7799|46.69|46.2|45.54|45.7|44.6|44.9|44.46|44.22|43.425|43.72|44.2381|45.34|44.76|44.16|45.391|45.91|45.895|45.91|45.74|45.53|45.2499|45.38|45.53|45.43|44.38|44.9|44.85|44.12|43.53|43.32|42.7192|41.73|41.71|42.01|41.65||41.91|41.63|41.92|41.99|41.74|41.42|41.49|41.59|41.25|41.12||41.02|40.74|40.44|40.75|41.01|40.185|40.37|40.759|41.15|41.17|41.25|41.17|41.19|40.64|40.2916|41||40.8|41.315|41.7|41.85|42.38|42.89|43.5|43.76|43.39|42.37|41.74|41.845|41.53|42.3116|42.45|42.65|42.49|41.47|41.1|41.32|41.45|41.24|41.22|41.17|40.77|40.6499|40.43|40.32|40.2578|40.9|41.01|41.14|41.6099|42.48|41.85|41.49|41.95|40.9275|41.55|42.49||42.69|42.227|41.605|41.71|41.98|42.27|42|42.11|42.04|41.72|42.1856|42.94|43.02|42.97|43.07|42.66|42.06|41.9|42.08|41.77|42.19|41.83|42.3534|42.81|43.45|42.96|42.7|42.55||42.54|42.7|42.09|41.97|42.87|42.79|43.45|43.25|43.6199|42.985|43.81|44.26|45.38|45.4341|45.87|45.14|45.18|45.53|45.2|45.4001|45.44|46.4863|47.03|47.56||48.03|47.8|48.32|47.89|48.28|48.229|47.88|48.385|48.97||49.02|49.06|49.07|48.91||49.03|48.56|48.975|48.54|48.36|48.39
00993|6489|/equities/liberty-media-inter|R1000VALUE||0.4801||0.4313|0.4355|0.44|0.4192|0.3703|0.3866|0.4126|0.4415|0.4683|0.46|0.4649|0.4714|0.4889|0.4792|0.5291|0.57|0.5596|0.563|0.558|0.5396|0.5472|0.5413|0.56|0.57|0.57|0.5779|0.578|0.58|0.5925|0.6164|0.6163|0.6199|0.6297|0.5999|0.5899|0.6474|0.6427|0.6947|0.6995|0.6073|0.61|0.62|0.6252|0.6246|0.6253|0.6141|0.6053|0.5946|0.62|0.6239|0.5989|0.539|0.5445|0.5372|0.5275|0.52|0.5059|0.5299|0.536|0.5372|0.5648|0.5999||0.609|0.6199|0.6099|0.65|0.66|0.67|0.6169|0.6184|0.6198|0.63|0.598|0.6008|0.6299|0.6283|0.6425|0.6965|0.7445|0.6693|0.6694|0.6722|0.7|0.7199|0.7454|0.7384|0.736|0.7366|0.7497|0.7485|0.7447|0.7677|0.7623|0.7899|0.7931|0.7947|0.785|0.7936|0.7579|0.71|0.7|0.69|0.662||0.7079|0.6838|0.6479|0.66|0.6631|0.6434|0.6438|0.6833|0.68|0.6777||0.7092|0.6911|0.6778|0.7254|0.7856|0.7331|0.7409|0.7421|0.7543|0.74|0.74|0.7443|0.769|0.7584|0.76|0.7489||0.78|0.697|0.7299|0.7583|0.7584|0.7801|0.7885|0.8098|0.8591|0.8678|0.7999|0.9264|0.9398|1.01|0.965|0.998|0.94|0.89|0.9056|0.949|1.01|1.03|1.03|1.03|1.018|1.06|1.055|1.04|1.05|1.035|1.01|1.03|1.04|1.08|1.06|1.09|1.145|1.16|1.175|1.23||1.25|1.21|1.15|1.18|1.2|1.25|1.21|1.18|1.18|1.29|1.26|1.3497|1.335|1.37|1.42|1.28|1.28|1.33|1.405|1.5|1.595|1.8|1.44|1.41|1.44|1.43|1.325|1.27||1.12|1.095|0.9364|0.8665|0.9098|0.85|0.86|0.85|0.854|0.8494|0.8709|0.88|0.8699|0.8941|0.905|0.8887|0.86|0.89|0.91|0.8899|0.8699|0.879|0.8577|0.8889||0.97|0.9385|0.9566|0.9597|0.93|0.8755|0.84|0.88|0.9332||0.9486|0.9|0.9082|0.9011||0.92|0.893|0.9188|0.9458|0.9714|1.05
00994|21188|/equities/avnet-inc|R1000VALUE||54.89||55.08|55.67|56.13|54.67|54.12|52.94|52.645|53.5717|53.32|53.785|54.575|55.305|56.92|57.08|57.68|57.33|54.6|55.065|55.84|57.3718|59.24|54.62|54.74|54.915|54.28|54.45|54.175|54.73|55.74|55.84|55.71|55.76|55.67|55.2525|54.54|55.265|54.6|54.38|54.233|53.76|53.85|54.31|54.425|55.03|54.45|53.09|53.37|53.23|52.84|52.695|52.43|51.7888|51.32|50.85|50.38|50.21|50.25|50.975|51.97|52.44|52.46|54.65||55.475|55.505|55.05|55.25|55.7|55.8|55.49|55.16|55.6996|55.63|54.95|54.64|53.94|53.5|53.31|53.41|53.42|51.24|51.15|50.155|51.34|54.73|54.64|53.72|53.51|53.25|52.52|53.46|53.78|53.83|53.14|54.84|54.935|54.35|53.45|53.67|53.03|51.71|51.44|51.585|51.21||51.5631|50.98|51.83|51.705|51.87|51.99|52.4|53.13|52.55|53.46||53.21|53.0099|53.21|54.02|54.56|53.89|54.25|53.72|54.34|54.53|54.79|54.99|55.07|54.63|54.18|55.46||54.965|55|54.955|54.52|53.97|53.63|53.81|53.77|53.46|52.8|52.24|52.42|52.32|51.539|50.31|49.915|48.7|49.36|50.1|50.85|50.28|49.77|49.38|48.83|47.74|47.15|47.03|47.53|47.41|47.76|48.17|48.54|48.75|49.4|49.1|48.605|49.75|49.29|49.19|49.7||49.63|49.47|48.75|48.5|48.46|48.46|47.095|46.65|47.41|47.7225|48.555|48.6|47.26|46.95|47.75|47.68|47.82|47.73|48.19|47.6|46.95|46.37|46.5|46.36|46.63|46.53|45.765|45.085||45.51|45.56|45.09|44.895|45.66|45.01|44.88|44.74|45.045|45.56|45.93|45.455|46.78|48.19|47.645|48.05|48.54|48.63|48.31|48.125|47.63|47.24|46.45|47.0727||47.81|47.5|47.55|47.639|48.03|48.13|48.22|48.8|49.96||50.64|50.79|51.02|51.06||50.5|49.93|49.95|49.66|49.37|50.06
00995|1178602|/equities/kyndryl-holdings|R1000VALUE||35.23||34.95|34.37|34.33|33.62|33.26|28.685|28.5|28.61|28.12|28.93|28.86|28.8|28.39|28.43|27.89|24.59|23.13|23.27|23.1975|23.7025|24.32|24.29|24.28|24.455|24.29|24.42|24.61|25.17|25.27|25.2659|25.095|25.245|25.1|24.83|24.6|24.27|24.465|23.84|23.7|23.195|22.85|22.95|23.14|23.23|23.23|23.38|23.75|24.07|24.005|24.11|23.765|23.43|23.36|23.26|22.99|22.94|23.15|23.115|23.34|23.37|23.51|23.64||23.84|23.76|23.5799|23.9|24.13|24.02|23.87|23.49|23.71|23.8|23.67|23.745|23.47|23.38|22.81|22.66|22.34|22.84|23.15|23.17|23.41|26.52|27.205|27.74|27.55|27.31|27.36|27.86|28.33|27.705|27.53|27.82|27.69|27.57|27.075|26.83|26.32|25.95|26.15|26.68|26.72||27|27.09|26.77|26.73|26.27|25.61|25.69|25.79|25.57|25.95||25.48|25.53|25.56|25.94|26.26|26|27.49|26.38|26.89|26.83|26.56|26.92|26.72|26.96|26.95|27.47||27.78|28.16|28.6|27.89|28.568|27.93|28.42|28.19|27.8|27.32|27.5|26.49|26.7|21.055|20.93|20.615|20.25|20.42|20.15|20.1|20.05|20.305|20.6599|20.645|20.24|19.97|19.965|20.2|20.135|20.83|21.31|21.54|22.01|22.245|22.115|22|22.13|22.03|21.705|21.68||21.825|21.66|21.93|21.84|22.54|22.46|22.36|21.925|21.95|22.26|22.1|22.44|22.57|22.49|21.8|21.87|22.28|22.66|22.9|22.475|22.2595|22.175|21.96|21.79|21.715|21.855|21.17|21.515||21.7|21.695|21.355|21.06|22.63|22.1|21.36|21.98|20.498|20.76|21.02|20.84|21.05|21.375|21.51|21.51|21.54|21.43|22.02|21.54|20.89|20.905|20.71|20.94||21.36|21.27|21.21|21.06|20.855|19.84|19.47|19.88|20.49||21.25|21.22|21.26|20.825||20.49|20.15|20.3303|20.37|19.95|18.415
00996|20267|/equities/msc-industrial-direct-comp-inc|R1000VALUE||86.57||86.79|87|88.6|85.69|84.9|81.48|82.09|83.5|86.07|87.625|89.21|90.12|90.81|89.37|89.84|89.54|82.17|81.31|81.4|82.62|83.06|83.08|81.16|79.99|79|81.175|82.12|84.24|84.94|84.24|84.73|83.92|83.32|84.3|81.78|81.84|81.75|83.15|84.84|84.29|85.26|86.08|86.82|88.695|86.625|86.46|86.4|85.38|85.6299|86.48|83.73|82.51|81.325|80.14|78.77|78.08|79.12|79.13|78.75|78.535|80.35|82.185||82.49|82.36|82.7499|82.685|83.96|83.37|82.51|82.22|81.95|81.45|81.365|81.13|80.265|80.56|80.8|81.445|81.36|81.96|83.405|82.325|83.29|89.25|90.22|89.48|88.3|88.11|86.22|83.33|84.33|84.3|84.36|86.155|85.48|84.43|81.24|80.28|78.365|76.38|76.57|77.86|78||80.23|80.42|80.135|79.645|79.3748|79.25|80.45|81.26|79.48|79.7||80.83|79.28|80.51|84.955|85.7|83.925|85.25|86.53|85.13|85.62|85.68|86.3|85.97|85.7|85.38|88.47||89.37|90.82|91.51|92.7282|92.765|92.41|93.16|94.31|94.01|93.35|93.13|92.28|92|92.445|92.63|92.4|91.46|92.12|92.64|93.78|93.92|93.72|93.695|94.13|93.19|92.55|91.9|92.185|92.55|93.89|92.81|93.09|94.05|95.13|95.88|96.13|96.01|95.51|96.28|96.75||99.89|100.35|99.72|99.45|99.33|99.51|98.335|96.967|97.385|97.37|97.78|97.62|97.57|98.65|100.685|100.23|99.6|103|104.76|101.15|101.09|101.07|101.08|100.77|101.295|101|100.23|98.923||100.165|99.63|98.54|97.6|99.665|98.72|98.6|99.23|99.2|100.235|101.6|100.24|100.06|99.72|97.9|98.28|96.975|97.22|98.12|98.55|97.49|96.55|95.75|96.12||96.11|95.28|94.14|94.03|95.81|97.155|97.525|98.9|101.56||101.97|102.3174|103.505|104.155||104.25|103|102.58|101.96|101.34|102.13
00997|17517|/equities/viasat|R1000VALUE||9.725||9.71|9.7|9.81|9.85|8.92|7.09|7.1999|7.66|7.85|8.03|8.56|8.86|9.03|9.5|10.64|11.17|10.65|10.33|9.845|10.31|10.62|10.65|10.555|10.46|10.39|10.55|10.81|11.115|11.76|11.75|11.22|11.19|11.29|11.06|11.3|11.29|11.27|11.47|11.6|11.47|11.74|12.01|12.38|12.47|12.385|12.65|13.23|12.856|13.115|13.24|13.3|13.84|13.85|14.15|15.1999|15.24|15.93|17.8299|17.79|17.4|15.6|15.74||16.1|16.145|16.355|16.955|17.4|17.51|17.62|17.844|17.97|18.09|18.17|17.51|17.2|18.29|22.9|24.8|26.7|18.72|18.05|17.77|18.86|20.32|21.32|20.04|20.6617|20.9499|19.38|18.07|17.4|15.56|16.03|16.98|16.64|16.89|16.73|16.18|15.83|14.9|15.665|15.32|14.72||14.565|13.93|12.86|12.99|13.155|12.65|12.91|13.55|13.46|13.48||14.06|14.05|13.74|14.39|15.28|14.7599|15.95|16.19|16.27|16.25|16.36|17.33|17.035|16.57|16|16.39||16.27|15.865|16.8|19.7|19.56|19.23|18.49|18.38|18.42|18.23|17.68|17.74|17.74|18.0842|17.7756|17.74|16.83|16.67|16.445|16.59|16.15|15.97|16.8516|16.87|16.26|16.0018|16.33|15.94|15.91|16.425|17.3|17.4142|17.07|18.28|17.71|17.1|17.21|16.515|16.92|18.15||18.49|18.1|17.96|17.65|17.55|18.26|17.98|16.68|17.55|17.53|18.6|19.32|19.5|19.7|19.62|19.535|19.3|18.96|19.77|20.01|19.95|19.285|19.86|19.78|20.04|21.33|20.925|20.42||20.885|19.68|19.405|20.11|20.81|20.6|19.88|21.86|22.89|22.1|22.82|23.03|23.46|23.62|23.82|23.57|23.44|24.5|25.98|24.96|23.97|24.0333|24.04|24.38||25.69|25.86|26.42|25.83|26.345|27.559|27.66|27.36|29.11||28.17|28.335|27.94|27.74||27.54|26.79|26.85|26.39|25.81|26.71
00998|39272|/equities/assured-guaranty|R1000VALUE||93.83||94.975|94.055|95.8|93.79|92.33|91.81|92.66|93.05|92.67|91.86|91.28|95.515|90.77|87.82|87.68|88.27|82.69|82.945|84.53|86.27|86.59|85.22|85.28|84.95|85.38|84.66|85.245|86.62|87.71|87.67|85.15|85.3|84.63|84.785|84.15|83.65|81.68|82.73|82.88|81.19|80.92|79.54|79.97|80.77|80.52|80.09|81.37|81.99|81.69|82.164|82.14|81.31|81.2|80.25|77.7|76.83|76.952|77.03|79.27|80.32|81.995|80.54||80.33|80.05|78.995|78.185|79.17|78.805|77.61|77.205|76.86|77.405|76.875|76.405|75.69|75.76|74.98|74.44|75.75|77.68|78.12|78|80.79|83.25|83.25|82.505|83.59|82.6899|82.495|81.87|81.02|80.42|81.505|82.73|82.98|82.59|81.9899|82.4999|81.4|81.31|80.875|78.1135|78.12||78.38|78.52|79.12|77.81|77.44|76.64|77.12|78.05|78.86|78.56||77.95|77.77|75.76|76.97|75.8|75.22|76.64|78.1|78.55|78.28|78.45|78.39|77.76|77.04|76.55|75.98||76.29|76.415|76.09|75.73|77.36|77.58|78.27|78.22|78.16|79.83|80.05|81.51|82.83|79.42|78.98|78.31|78.14|77.99|78.24|79.24|78.88|78.48|79.5|79.22|78.45|77.63|78.53|78.61|78.94|80.585|80.27|81.04|82.84|83.9967|84.16|84.7|85.4|86.41|85.78|86.78||88.21|89.88|90.97|90.725|91.75|93.16|93.186|91.88|91.47|91.76|91.44|91.7|91.39|90.03|91.63|92.1228|91.7|92.04|92.48|93.1|94.6488|96.6|85.8|85.82|85.62|85.4|85.33|83.99||84.73|85.38|84.55|83.17|82.97|83.02|82.18|81.81|83.15|83.41|82.92|81.54|83.43|83.306|82.65|82.82|82.92|82.58|82.56|82.37|79.57|77.74|76.2049|75.72||76.29|75.8489|75.68|75.43|76.19|76.42|75.8|74.99|75.1499||74.97|75.075|74.78|74.94||74.565|73.66|73.815|73.28|72.545|72.41
00999|20757|/equities/howard-hughes-corp|R1000VALUE||87.6025||87.7699|86.94|87.4599|84.22|82.92|79.85|79.925|79.99|81.5|82.51|83.2214|83.655|84.9612|84.88|84.12|83.16|80.95|76.56|77.23|76.5094|76.63|75.75|76.51|76.39|77.3|77.57|77.275|77.5645|78.07|76.98|77.575|77.95|77.52|76.94|75.815|76.37|76.09|76.625|77.175|77|77.55|78|78.35|77.94|77.58|77.21|77.82|77.8773|77.44|77.675|77.89|76.105|75.915|75.71|74.36|73.24|72.99|72.83|73.445|74.18|74.99|74.87||75.68|75.69|75.9|75.698|75.5|74.81|73.22|73.5|73.9999|73.845|72.2|71.92|70.99|70.71|71.17|71.39|69.665|72.34|63.5|63.373|66.8|71.18|72.0516|70.7557|70.9463|72.0325|67.5448|68.0117|68.9359|68.5547|68.126|70.1936|70.2792|69.7362|69.1121|68.4214|66.6777|63.4143|62.0185|61.847|62.2948||61.928|61.6|61.7803|62.4996|62.1042|61.3039|61.5897|61.9899|62.247|62.7235||63.8746|63.9717|64.5244|64.7864|66.0965|63.6764|64.4291|63.9431|64.8769|64.31|63.9049|64.2671|63.5954|62.6664|61.7612|62.9998||63.1237|63.8383|63.9527|64.2862|64.7769|64.915|64.9531|65.9726|64.6959|64.1337|64.4957|64.3052|63.8764|64.2623|64.3423|65.7286|64.3243|64.1337|62.9618|62.695|62.2995|61.0466|61.3515|61.2753|59.0457|58.7503|58.2072|57.502|58.3406|61.6722|61.9946|62.8284|63.8383|65.9726|65.0573|64.7387|66.7921|66.6682|67.3256|69.9077||69.6505|69.0216|68.4881|68.4309|68.993|69.705|68.7453|68.4214|69.4599|70.5175|71.861|72.566|72.0325|72.6518|72.6137|72.7185|72.2421|72.2421|72.9567|73.1664|73.9079|75.2244|73.6743|74.1287|74.6051|74.243|73.6809|73.2426||74.5813|74.3097|73.4141|72.709|75.8438|74.8624|74.7576|73.9286|74.0811|74.2526|75.9771|77.1729|78.6069|79.7217|79.7503|79.7327|79.331|79.4263|80.0075|80.179|78.2067|76.8061|76.2058|78.1305||79.9408|79.6836|80.2743|80.405|81.2271|80.1219|79.5311|79.998|81.4787||82.6278|82.6087|82.2667|81.3224||80.5602|79.7693|80.3409|80.503|79.4929|79.3406
01000|21125|/equities/kemper-corp|R1000VALUE||71.94||72.25|72|73.01|72.55|72.82|70.87|70.67|71.255|71.57|70.83|70.235|69.68|69.53|68.12|65.97|66.92|63.65|63.43|62.79|67.6|64.48|64.565|64.63|64.225|64.1|62.93|63.165|63.79|64.19|64.43|63.36|62.17|61.4|61.105|61.35|61.16|60.56|61.27|61.3992|60.61|61.325|61.2|61.39|61.54|61.375|61.31|61.45|61.5|60.65|61|61.85|61.32|61.795|60.544|60.06|59.71|60.495|60.91|62.59|62.72|63.73|63.5989||63.16|63.46|62.625|62.15|62.5925|62.405|62.41|62.25|63.04|63.22|62.61|62.61|61.42|61.35|61.125|60.59|60.78|60.56|63.52|62.1|63.69|65.09|65.91|65.93|65.4453|65.07|64.91|63.85|64|63.29|63.25|64.66|64.67|63.53|62.17|61.6|61.32|60.72|60.655|59.75|59.54||59.73|59.63|59.99|59.35|58.46|58.17|59.51|60.005|59.51|59.635||59.44|58.26|57.45|58.32|59|58.62|59.02|59.07|60.07|59.16|59.27|60.01|59.89|58.71|57.75|59.2||59.22|59.575|61|60.71|60.98|61.08|61.28|61.21|61.49|61.86|61.545|61.815|60.69|61.43|60.52|59.25|59.07|59.87|58.525|58.95|58.5|60.0125|61.96|59.18|58.63|58.13|58.0024|56.955|56.85|56.915|56.58|58.11|58.31|57.93|58.645|58.41|59.175|59.47|60.44|62.84||64.69|64.3|62.26|60.825|60.065|60.2401|59.61|59.37|59.19|59.675|58.82|59.02|58.52|58.54|58.85|60.46|59.93|58.56|58.415|57.7|57.88|58.94|58.57|57.9188|58.21|58.46|59.24|59.97||60.2|59.165|57.49|57.31|59.63|59.59|58.55|58|58|57.06|60.17|60.76|61.71|62.25|62.71|62.25|63.07|58.3791|57.83|57.3|56.915|54.6164|56.01|55.18||54.44|53.73|52.9|50.055|49.65|50.19|49.74|49.55|50.04||49.15|48.63|48.785|48.48||48.48|47.635|49.49|49.74|48.71|49.31
01001|21168|/equities/kirby-corp|R1000VALUE||127.57||129.96|131.3|131.1774|129.58|131.13|132.205|128.675|129.43|130.07|131.57|130.52|130.52|132.04|128.24|127.3|128.05|117.42|115.55|115.15|116.16|123.86|124.55|126.75|126.72|124.13|122.1199|123.11|122.72|124.57|124.6899|124.45|123.48|124.9|125.06|121.88|121.81|123|124.5199|123.435|123.015|123.14|122.81|125.29|125.575|124.81|125.15|126.28|125.07|126.3369|127.34|126.12|123.19|120.88|119.41|117.15|114.885|115.47|115.89|118.4|118.77|116.8|119.055||120.28|119.9|118.31|118.4|120|119.26|117.16|117.17|118.975|120|119.5|119.21|117.5861|118.18|117.48|116.96|115.69|114.01|112.39|110.59|112.1|121.64|123.77|122.48|121.79|120.8|120.7|125.0874|126.74|125.52|123.7774|125.9899|130.9|129.85|124.62|122.535|122.08|120|120.2075|120.765|122.098||122|121.27|121.36|121.255|120.78|120.675|119.525|119.96|118.96|119.9599||120.035|119|119.32|119.8|120.42|118.65|120.195|120.33|120.48|121.27|121.33|124.92|124.21|123.1|121.86|122.5||122.825|123.53|123.06|122|119.27|118.08|116.98|116.27|115.13|116.08|116.5|116.72|115.9|114.21|112.33|110.68|110.2|109.77|109.85|111.97|112.98|114.345|101.995|102.55|101.3|96.4|96.01|97.11|96.97|99.01|99.635|100.18|100.04|101.17|99.96|99.22|98.31|97.81|94.905|95.49||95.61|95.79|95.49|94.37|93.11|91.99|91.485|90.17|89.58|89.09|88.36|88.46|87.88|87.8|89.9035|90.215|89.63|90.215|89.55|87.93|88.63|88.44|88.695|88.1|88.08|86.71|85.75|85.6||87.28|86.425|84.91|84.69|85.815|85.08|85.24|84.97|85.37|84.455|84.53|84.54|80.69|80.4989|80.2|79.85|78.97|78.01|79.22|78.82|78.02|77.38|77|76.98||78.31|77.31|75.85|77.35|77.885|79|79.1875|80.01|79.205||78.925|79.69|80.86|81.62||82.12|81.09|81.06|79.88|78.69|77.85
01002|1025079|/equities/jbg-smith-properties|R1000VALUE||17.26||16.99|16.815|16.93|16.63|15.83|15.525|15.155|15.2|15.46|15.68|15.89|16.71|17.5451|17.58|17.5|17.91|17.1|17.01|17.42|17.62|18.36|18.24|18.33|18.405|18.275|18.29|18.42|18.67|18.78|18.55|18.45|18.31|17.76|17.56|17.44|17.5|17.5|17.6|17.768|17.73|17.63|17.64|17.745|17.96|17.9|18.04|18.12|18.3|18.38|18.7|18.86|18.73|18.715|18.255|17.78|17.51|17.33|17.39|17.445|17.55|17.59|17.46||17.42|17.59|17.59|17.485|17.75|17.87|17.358|17.27|17.15|17.065|17.03|17.03|16.96|16.99|16.71|16.865|16.9|16.9|16.69|16|16.195|16.77|17.175|17.17|16.955|16.965|16.72|16.92|16.95|16.7|16.46|16.905|17.06|16.94|16.96|16.85|16.53|15.945|15.825|15.77|15.625||15.71|15.44|15.48|15.31|15.11|14.965|14.83|14.99|14.95|14.99||14.93|14.82|14.82|14.73|15.17|14.355|14.51|14.53|14.67|14.685|14.545|14.59|14.53|14.17|13.9|14.24||14.165|14.425|14.705|14.63|14.82|15|14.93|15.325|14.922|14.91|14.67|14.68|14.63|15.11|15.18|15.48|15|15.13|15.51|15.53|15.44|15.115|15.3|15.29|14.9523|14.97|14.8|14.76|14.79|15.34|15.46|15.53|15.38|16.19|16.005|15.56|15.875|15.48|15.35|16.05||16.37|16.395|16.23|16.6|17.03|17.25|16.98|16.73|16.7|16.81|17.16|17.34|17.39|17.53|17.67|17.5161|17.55|17.615|17.27|17.1|16.78|16.53|16.605|16.45|16.49|16.585|16.66|16.2399||16.56|16.66|16.5|16.4|17.43|16.995|16.95|16.45|16.15|16.115|16.26|16.12|16.57|16.8|16.945|17.06|17.03|17.16|17.33|17.06|16.745|16.58|16.865|17.2||17.455|17.1|17.37|17.185|17.3|16.96|16.92|16.955|17.4||17.27|17.36|17.25|17.34||17.36|17.36|17.69|17.77|17.98|18.03
01003|986077|/equities/first-hawaiian-inc|R1000VALUE||27.74||28.04|28.12|28.8|28.05|27.47|27.025|27.04|27.28|27.5|27.6|28.12|27.95|28.1|27.35|28.04|28.38|25.4725|25.21|25.02|25.23|25.84|25.05|25.07|24.92|24.01|23.975|23.88|24.49|24.64|24.72|24.75|24.64|23.8|23.76|22.93|23.06|22.78|22.875|22.92|22.54|22.77|22.96|23.23|23.28|23.2328|22.98|23.855|23.97|24.13|24.28|24.42|24.1198|23.6|23.3|22.9|22.99|23.35|23.37|23.76|24.17|24.32|24.39||24.47|24.37|24.315|24.0699|24.57|24.62|23.52|23.22|23.52|23.61|23.879|23.86|23.438|23.279|23.84|23.415|23.325|23.525|23.4|23.26|23.6|25.14|25.42|25.5786|25.79|26.18|25.37|25.05|25.16|24.745|24.69|25.05|24.77|24.27|23.35|22.54|22.145|21.59|21.04|20.94|20.6||20.96|20.95|20.98|20.9|20.56|20.33|20.52|20.73|20.2|20.24||20.305|20.06|19.815|20.2|20.58|19.78|19.89|20.07|20.18|20.06|19.9975|20.6|20.56|20.315|20.195|20.75||20.77|21.28|21.64|21.69|22.02|22.11|22.14|22.68|22.4|22.295|22.175|22.24|22.32|22.24|22.095|22.07|21.81|21.95|21.795|22.04|22.575|22.2|22.265|22.05|21.83|21.04|20.8|20.85|20.79|21.34|21.05|21.37|21.6|22.13|21.74|21.535|21.87|21.33|21.34|22.19||22.08|21.75|21.525|21.56|21.87|22.03|21.755|21.23|21.225|21.26|21.25|21.54|21.425|21.55|21.65|21.59|21.7183|21.6|21.1304|20.9599|21.29|20.98|21.16|21.31|21.42|21.49|21.48|21.63||21.895|21.815|21.35|21.105|21.765|21.325|21.09|21.265|21.2|21.19|21.39|21.96|22.44|22.935|22.77|22.7|22.109|22.1|22.3|22.25|21.71|21.39|21.31|21.465||21.96|21.81|21.965|22.08|22.26|22.4|22.59|22.46|23.12||23.18|23.14|23.075|23.14||23.06|22.82|23.22|23.18|22.9|22.92
01004|20516|/equities/american-greetings-corp|R1000VALUE||16||15.9|15.88|15.85|15.905|15.85|15.53|15.5899|15.54|15.35|15.18|15.49|15.67|15.73|15.41|15.41|15.255|14.705|14.655|14.605|14.82|15.1|14.9|14.95|15.08|15.01|14.98|15.19|15.28|15.2|15.42|15.475|15.505|15.805|15.62|15.62|15.686|15.6|15.87|15.845|15.76|15.5799|15.27|15.09|15.145|15.145|15.19|15.3|15.2|14.86|15.18|15.185|15.105|14.95|14.725|14.605|14.345|14.27|14.39|14.7088|14.615|14.645|14.75||14.94|14.75|14.65|14.805|15.015|14.81|14.74|14.755|14.77|14.82|14.645|14.49|14.17|14.06|14.01|14.07|14.0894|14.24|14.235|13.53|13.995|14.6|14.67|14.58|14.52|14.52|14.63|14.83|15.21|15.2|14.95|14.83|14.885|14.72|14.95|14.93|14.847|14.78|14.87|14.855|14.85||14.86|14.82|14.82|14.91|14.97|14.95|14.94|14.75|14.65|14.699||14.55|14.4358|14.49|14.64|14.74|14.63|14.695|14.615|14.598|14.585|14.52|14.65|14.65|14.44|14.45|14.5||14.48|14.62|14.825|15.02|15.1|14.93|14.795|14.69|14.65|14.58|14.44|14.36|14.34|14.4|14.335|14.19|14|13.85|14.16|14.27|14.27|14.28|14.08|13.985|14.12|14.07|13.87|13.77|13.64|14.055|14.2388|14.23|14.215|14.26|14.345|14.355|14.52|14.39|14.31|14.19||14.12|13.92|13.91|14.065|14.06|14|13.79|13.765|13.44|13.515|13.69|13.81|13.66|13.71|13.5|13.61|13.72|13.685|13.71|13.55|13.48|13.29|13.325|13.28|13.13|13.07|12.96|12.545||12.55|12.61|11.8|11.911|11.98|12.01|12.025|12.07|12.15|12.26|12.34|12.43|12.45|12.44|12.4|12.3|12.29|12.18|12.2|12.38|12.18|12.275|12.37|12.37||12.46|12.3|12.29|12.355|12.35|12.57|12.69|12.64|12.635||12.63|12.7|12.735|12.74||12.76|12.54|12.73|12.69|12.82|12.65
01005|15591|/equities/bok-financial-corp|R1000VALUE||121.305||120.77|119.67|121.58|117.845|117.53|115.5|115.38|115.2|114.98|116.58|117.83|117.835|118.8|116.43|117.66|119.52|107.18|105.47|107.27|108.225|109.55|108.21|108.93|108.68|108.53|110.21|109.24|113.34|114.85|114.93|113.54|113.06|109.89|109|105.14|104.85|103.945|103.1|104.33|101.915|101.98|104.35|106.02|105.385|104.82|104.46|107.105|107.14|108.01|107.83|108|106.285|104.775|102.96|101.6|101.62|103.5|103.52|103.565|104.16|104.89|105.33||105.06|105.07|104.81|103.7|106.2|105.44|101.61|100.5|101.05|101.64|100.18|99.8745|97.3|97.29|99.62|98.4|98.15|98.47|97.23|96.68|97.5|102.95|104.5|105.21|106.495|107.5|107.32|107.21|107.975|107.02|104.33|105.65|104.68|101.99|99|95.955|94.71|90.88|89.29|89.62|90.44||91.98|92.31|92.48|91.75|89.5|89.13|89.69|90.29|89.42|89.79||89.61|88.96|88.05|89.26|91.09|87.5|89.18|89.505|89.74|89.665|90.1603|91.53|90.995|90.66|90.15|93.73||92.05|93.75|94.575|94.43|95.72|95.93|95.78|96.405|95.07|95|94.6|93.76|93.44|93.55|93.14|93.73|91.96|91.72|90.34|91.47|91.075|92.545|93.51|92.425|89.8|87.85|85.79|86.51|86.6299|88.47|87.5|88.42|92.3682|92.29|91.37|90.15|91.12|89.98|91.13|92.75||92.08|91.14|88.23|89.07|88.88|90.51|89.38|87.25|87.57|87.75|86.65|87.14|86.53|86.76|89.29|89.53|89.64|88.97|85.87|85.25|86.04|84.655|84.58|83.84|84.1382|83.66|83.32|84.27||84.84|84.095|81.34|81.3|85.45|83|81.74|82.24|83.33|83.07|83.94|84.405|86.95|88.27|86.9088|86.465|86.1|86.84|85|84.45|82.62|81.06|80.52|81.19||83.515|83.47|83.6|84.9575|85.195|86.61|85.22|85.7|86.645||86.31|86.46|87|86.375||85.76|84.68|86.765|86.38|85.64|86.17
01006|13979|/equities/hain-celestial-group|R1000VALUE||8.69||8.845|8.6|8.785|8.335|8.155|7.82|7.39|7.405|7.26|7.03|6.77|7.32|7.505|7.46|8.74|9.43|9.19|9.24|9.21|8.91|9.065|8.96|8.86|8.62|8.55|8.47|8.74|9.13|8.925|8.7|8.855|8.745|8.53|8.53|8.76|8.99|8.9|8.87|8.885|8.95|9.14|9.16|8.73|8.74|8.27|7.74|7.745|7.74|7.88|8.105|8.26|8.24|8.45|8.35|8.19|7.94|8.3185|8.455|8.6|9.05|8.605|8.445||8.15|8.32|9.1482|9.32|6.84|6.48|6.46|6.46|6.595|6.76|6.89|6.935|6.8399|6.775|7.11|7.37|7.455|7.595|7.575|7.56|7.83|7.84|7.9298|7.6691|7.88|7.6|7.67|7.59|7.64|7.705|7.72|8.125|7.78|7.54|7.18|7.18|7.115|6.955|7.19|7.24|7.02||7.05|7.055|7.13|6.96|6.81|6.765|6.985|7.2|7.16|7.04||7.1|7.12|7|7.23|7.625|7.435|7.45|7.665|7.79|7.765|7.95|7.815|7.8698|7.29|7.065|7.11||7.17|7.31|7.4|7.36|7.42|7.575|7.49|8.02|7.93|7.71|7.205|7.05|7.3057|6.79|6.875|7.13|7|6.625|6.2|6.35|6.28|6.17|6.205|6.25|6.05|6.06|6.075|6.05|6.315|6.32|6.26|6.31|6.56|7.16|6.785|6.89|7.09|7.255|7.485|7.85||8.04|7.95|8.05|8.23|8.38|8.48|8.47|8.38|8.66|8.9|9.13|9.29|9.475|9.57|9.51|9.475|9.8|9.77|9.49|9.74|10.07|9.995|9.795|9.775|9.66|9.595|9.695|9.82||9.8|9.84|9.51|9.775|9.95|10.03|10.1|11.675|11.41|10.98|11.105|11.1|11|11.05|11.02|11.32|11.01|10.68|10.755|10.31|10.86|10.775|10.895|11.08||11.45|11.14|11.35|11.02|11.11|10.875|10.768|11.31|11.665||11.175|11.14|10.86|10.78||10.73|10.56|10.83|10.82|11|10.9
01007|16532|/equities/grand-canyon-educ|R1000VALUE||165.495||167.05|168.45|170.548|166.65|163.63|162.6|161.6725|162.23|165.4|168.68|171.95|172.95|173.37|172.88|164.93|161.39|140.25|138.48|137.705|139.07|138.73|136.53|135.005|135.45|134.62|134.59|132.8|132.78|134.33|134|135.65|136.06|133.82|134.43|133.75|135.99|137.06|138.73|139.91|140.32|144.07|144.08|142.9516|144.819|145.38|146.02|144.59|144.61|143.47|143.57|143.37|149.3335|145.15|144.89|141.55|139.33|138.8|137.985|142.525|144.34|146.4845|146.39||145.2|144.9115|144.1|142.15|143.65|143.31|143.18|142.15|140.64|140.76|141.96|145.7808|143.38|143.13|143.21|144.14|144.975|151.39|148.77|148.89|152.76|157.53|157.41|155.86|155.05|154.56|153.42|151.88|152.04|150.48|150.55|153.66|153.44|152.19|147.99|143.255|142|141.73|144.425|144.825|144.9||143.37|141.89|141.68|141.33|136.24|135.9|137.543|138.88|137.775|135.41||136.78|138.82|138.15|139.915|141.26|140.25|141.94|143.99|145.73|145.205|145.705|143.96|143.33|144.08|144|145.59||146.75|146.32|146.1|148.4963|147.789|145.1552|145.35|145.35|146.45|149.69|149.935|149.73|156.56|140.705|138.875|136.81|134.18|132.63|132.115|133.8|133.87|130.41|129.75|129.98|129.14|131.48|132.1|132.905|131.01|131.95|131.99|134.04|134.24|134.63|133.14|133.22|134.24|136.49|137.7|137.59||136.76|135.39|134.33|134.07|134.02|135.1|134.51|134.37|137.3|133.27|133.27|133.2699|132.83|133.8|134.675|134.59|135.57|136.4|136.57|135.12|135.655|134.825|133.66|133.25|132.12|130.8|129.62|130.04||133.45|135.375|134.78|132.335|134.07|133.605|133.37|132.79|131.315|130.66|134.34|133.19|132.375|129.46|129.87|129.775|129.57|127.7|128.58|126.1|124.735|123.84|126|126.38||125.56|124.85|123.2|123.22|124.62|128.73|131.07|132.64|133.35||133|141.83|144.94|143.59||144.23|141.8|141.47|141.4167|138.155|140.1099
01008|29742|/equities/white-mountains-insurance-group|R1000VALUE||2009.99||2023|2022|2017.55|1991.1|1971.85|1947.87|1907.29|1897.74|1932.8149|1925.16|1919.36|1921|1927.73|1881.54|1900.71|1885.6899|1788|1784.255|1832.33|1824.955|1829.34|1823.4|1832.62|1839.5|1844.29|1831.98|1862.58|1832.79|1899.91|1884.61|1840|1850|1848.76|1821|1811.1899|1805.27|1784.9|1784.9|1776.21|1764.1|1788.84|1780|1696.2|1701|1705.0699|1706.92|1732|1742.76|1727.5551|1722.0601|1703.74|1722.01|1722.9449|1725.49|1721.6949|1749|1761.845|1769.8|1760.3101|1820.47|1847.78|1844.29||1844.24|1826.885|1801.54|1778.6801|1793.62|1788.17|1817.21|1820.89|1796.54|1799.99|1780|1714.21|1698.48|1671.79|1694.025|1701.48|1700|1788.02|1774.5|1785.76|1803.36|1787.5699|1789.99|1765|1753.99|1772.14|1704.2|1722.175|1741.62|1755.6801|1724.84|1729.3|1752|1759.8|1731.74|1717.5|1732|1751.6199|1752.9301|1752.4|1723.1899||1761.38|1770.845|1825.86|1824.62|1774.98|1780.8199|1817|1854.24|1837.09|1849.4||1861.55|1786.22|1776|1767.24|1775|1747.48|1786.9698|1767.55|1759.1|1745.21|1752.91|1788.89|1807|1781.99|1750|1714.9301||1738.03|1724.67|1810.75|1811.85|1768.8199|1781.58|1789.99|1780|1800.02|1854.99|1863.5699|1871.725|1871.4|1899.21|1871.3101|1825.5|1855|1826.6801|1780.11|1768.4301|1768.38|1784.11|1766.95|1743.51|1750|1791.1899|1742.0699|1715|1730|1694.83|1688.8|1711.01|1736.97|1739.5601|1786.29|1773.1|1744.84|1820.1106|1791.64|1823.85||1811.21|1802.99|1779.96|1810.175|1790.01|1849.99|1845.29|1805.7|1800.83|1795.84|1754.3149|1753.08|1744.96|1740|1776|1790|1784.325|1776|1775.89|1776|1784.15|1785|1787.16|1791.39|1771.92|1792.24|1777.3|1785.145||1809.67|1764.99|1737|1699.0699|1681.845|1628.9301|1595|1618.89|1585.245|1592|1620.03|1611.27|1607.0499|1604.67|1598.3|1596.8|1595|1602.2994|1617.9999|1649.39|1643|1629.4399|1593.16|1567.99||1536.3799|1527.17|1513.91|1498.65|1495.0601|1504|1528.355|1501.99|1509.97||1515.9301|1517.08|1475.02|1478.26||1489.1899|1450|1499|1498|1473.6801|1461.13
01009|20376|/equities/penske-automotive-group-inc|R1000VALUE||168.58||169.78|168.51|173.175|164.8|162.06|158.6|161.07|163.07|162.44|163.77|163.78|162.14|161.55|159.73|162.03|163.58|154.84|153.39|152.355|153|154.98|156.4422|156.82|154.4739|153.96|154.36|152.89|156.6|159.09|159.16|159.32|158.79|154.94|155.62|153.24|155.01|156.285|157.045|159.79|157.2|161.64|162.76|162.61|165.51|164.28|165|161.51|159.74|160.94|161.98|162.08|159.995|156.9|154.22|150.42|149.09|156.14|158.07|161.975|163.34|166.39|170.42||171|170.55|168.76|169.25|171.845|170.57|167.23|168.47|165.3154|165.675|168.03|168.2|163.44|163.89|162|162.45|163.39|164.335|163.96|163.87|166.89|174.32|179.7199|165.36|163.42|161.51|159.9|157.94|156.17|156.85|158.28|162.58|162.4|162.3|158.16|156.71|153.09|146.07|145.54|146.64|145.89||147.58|148|149.645|149.97|148.98|148.89|149.94|153.83|151.28|151.84||147.4599|147.65|146.08|148.67|151.91|147.29|148.45|149.78|151.59|151.95|152.88|153.9099|152.9|150.76|150.05|153.53||153.05|152.66|154.79|155.71|156.5|158.22|160.92|162.58|164.56|162.48|156.98|156.28|153.53|155.95|155.61|155.92|153.26|154.7|155.0743|157.33|157.72|153.715|154.36|152.6|150.08|149.56|150.55|152.255|151.21|152.48|150.33|150.6|151.77|154.915|155.46|154.11|157.34|156.76|159.86|161.79||163.22|162.44|159.62|159.83|160.85|161.59|157.97|155.72|155.97|153.84|153.7|155.46|153.85|152.64|156.595|154.91|155|154.93|155.75|154.67|153.84|152.532|153.2915|151.72|151.72|150.74|147.59|147.41||151.58|151.88|151.06|152.425|156.69|152.875|148.97|153.4|150.935|150.64|152.705|152.93|153.695|157.82|156.13|154.12|152.89|155.05|155.78|155.4|153.09|152.27|150.48|150.32||152.84|151.74|151.92|151.59|152.7|152.86|152.5|158.38|161.67||161.66|162.515|164.21|164.19||164.14|164.69|163.52|162.96|162.5|163.99
01010|17188|/equities/silgan-holdings|R1000VALUE||57.9||58.14|57.2|57.61|56.775|55.91|54.91|54.77|54.22|54.38|55.285|55.32|54.77|54.53|53.98|54.22|55.24|53.67|53.72|52.69|52.76|52.795|50.985|51.86|51.335|51.385|51.525|51.3|52.175|52.5|52.22|52.16|51.99|52.03|51.905|50.99|51.205|51.16|51.22|51.605|51.57|52.24|52.54|52.53|52.745|52.02|51.62|51.795|51.645|51.615|52.26|52.045|51.64|51.33|51.05|50.16|49.8|50.45|50.725|50.835|51.08|51.49|52.01||52.41|51.91|51.259|51.19|52.14|51.39|50.99|50.65|50.335|50.5|50.35|49.97|49.39|49.335|49.085|49.28|49.42|49.815|49.66|50.265|52.65|52.84|52.11|48.89|48.25|48.22|47|46.88|46.05|45.65|45.755|46.29|46.36|45.81|45.015|44.485|43.805|42.9|42.64|42.81|41.76||42.09|41.84|42.62|43.35|43.38|43.76|44.51|44.684|44.513|44.39||44.16|44.2|44.265|45.5|46.115|45.81|46.1525|46.2331|46.19|45.95|46.39|47.56|47.26|46.59|46.3951|46.96||46.93|46.65|46.93|47.08|47.115|47.57|47.62|47.68|47.83|48.18|47.86|46.96|47.17|47.31|46.955|46.3|46.005|48.25|47.06|47.63|47.54|47.28|47.49|47.62|47.78|47.43|46.93|47.52|47.27|48.1|48.51|49.4|49.721|49.21|48.51|48.22|48.59|48.62|48.84|48.78||48.677|47.19|45.81|45.845|45.57|45.39|44.82|44.37|44.86|44.91|44.44|44.83|44.98|45.05|44.55|43.95|43.58|43.61|44.02|44.13|44.28|44.465|44.7944|45.63|45.64|44.79|44.6|44.29||44.575|44.88|44.44|45.37|45.77|44.89|44.49|44.64|44.74|45.04|46.13|46.59|47.5|43.91|43.66|44.5|44.21|44.11|44.25|43.615|43.19|42.8|42.87|43.2||44.19|44.27|44.305|44.6|45.03|45.32|44.57|44.63|45.82||45.6899|45.89|46.11|46.18||45.81|45.41|45.21|45.45|44.65|44.79
01011|20732|/equities/bank-of-hawaii-corp|R1000VALUE||80.59||81.42|80.925|82.7|80.38|78.8|77.205|77.28|78.25|77.97|78.61|80.39|81.23|81.45|78.5125|79.99|81.39|73.35|72.49|73.045|73.2|74.06|73.36|72.68|67.39|66.79|65.54|65.4|67.13|68.19|68.24|68.92|68.3325|67.19|67.03|64.28|64.32|63.46|63.55|64.195|62.64|62.95|62.39|63.43|63.85|63.27|63.17|64.665|64.63|66.0323|66.7|66.31|66.33|65.17|64.51|63.16|62.92|63.78|64.26|65.34|66.145|66.1|66.51||66.955|67.9299|68.12|67.825|69.15|68.72|65.34|64.88|65.53|66.05|65.7|65.87|64.695|64.59|65.92|66.17|66|66.205|66.17|65.55|64.76|68.57|70.44|68.92|69|69.96|69.27|68.74|69.375|69.34|68.15|69.015|68.29|66.6|63.55|61.16|60.415|57.83|57.21|57.02|57.02||58.37|58.09|58.08|58.6|57.28|56.68|57.29|57.94|56.5|57.5||57.98|57.28|56.23|57.33|58.08|55.74|56.94|57|57.29|56.7|56.58|58.15|58.17|58.18|56.42|57.0729||57.33|58.365|58.82|59.33|59.745|60.28|59.945|61.17|60.36|59.98|59.92|59.73|59.5|59.765|59.69|59.865|58.805|59.2|57.89|58.62|59.68|59.15|58.795|58.705|59.295|58.68|57.09|57.53|58.165|59.45|58.54|59.59|60.01|62.38|61.245|60.21|61.45|60.17|60.31|62.53||62.995|62.41|61.11|61.3|62.32|62.66|61.78|60.28|59.63|60.47|60.815|62.43|62.5662|63.33|64.35|63.77|64.29|63.615|61.73|60.2|60.66|59.75|61.46|61.64|61.88|61.763|61.81|62.38||63.015|63.5|61.36|60.11|63.01|62.2|61.13|61.065|61.59|61.58|62.71|64.26|66.56|66.695|66.74|66.34|65.295|66.52|68.205|69.41|68.23|67.52|67.18|68.57||69.75|68.77|70.49|70.63|70.75|70.8499|70.71|71.34|73.73||73.95|74.65|74.6999|74.7||73.8558|72.85|74.17|73.97|73.68|74.16
01012|1169118|/equities/shoals-technologies-group|R1000VALUE||5.35||5.29|5.16|5.3|4.89|4.595|4.53|4.36|4.575|5.31|5.36|5.27|5.64|5.85|5.81|5.88|5.865|6.175|6.0677|5.56|5.66|5.35|5.34|5.5|5.3695|5.16|5.145|5.21|5.43|5.095|5.14|5.225|5.27|5.29|5.35|5.2|5.42|5.0787|5.33|5.26|5.27|5.39|5.665|5.85|6.026|5.96|6.265|6.51|6.51|6.26|6.53|6.66|6.74|6.41|6.59|6.6899|6.57|5.92|5.925|5.74|6.12|6.225|7||5.5|5.37|5.42|5.455|5.7|5.45|5.32|5.35|5.445|5.42|5.405|5.63|5.62|5.46|5.2975|5.38|5.3|6.6|5.67|5.685|6.025|6.64|6.77|6.7437|6.78|6.94|6.91|6.74|6.78|6.815|6.78|7.025|6.995|7.08|6.885|6.93|6.675|6.39|6.26|6.13|6.22||6.14|6.22|6.4|6.54|6.505|6.33|6.485|6.605|6.61|6.89||7.01|6.825|6.9|7.11|7.96|7.765|6.85|7.17|7.2|7.515|7.265|8.05|8.52|8.4399|8.455|8.475||8.125|7.72|7.95|6.83|6.645|6.82|7.02|7.42|7.6|7.22|7.81|7.73|8.29|8.9|9.1699|9.16|8.78|8.905|8.63|8.855|8.68|8.34|8.585|9.075|8.45|8.38|8.365|8.7|8.69|9.2|9.7|10.1525|10.26|10.63|10.79|10.5947|11.24|10.985|11.12|11.6||11.85|12.09|11.94|12.295|12.73|12.975|12.385|11.975|12.06|12.1|12.07|12.24|12.9|13.435|13.31|13.13|12.629|13.18|13.43|13.63|13.82|16.19|15.75|15.32|14.73|15.06|15.765|16.145||16.685|16.85|16.47|16.34|17.495|16.68|15.51|15.605|14.955|14.215|14.42|14.68|14.36|13.77|13.87|13.82|13.8|14.33|14.44|14.465|13.49|13.46|13.325|13.7||14.12|14.065|14.02|14.05|14.111|14.53|14.865|15.02|16.17||15.91|15.93|16.115|16.07||16.05|16.155|16.27|16.55|16.18|16.04
01013|1163041|/equities/dun-and-bradstreet-holding-inc|R1000VALUE||12.75||12.905|12.77|12.945|12.66|12.52|12.33|12.02|12.23|12.34|12.5|12.68|12.745|12.685|12.39|12.265|12.28|12.145|12.1|12.02|12.41|11.06|10.93|11.04|11.075|10.97|11.13|11.31|11.6|11.565|11.47|11.5|11.44|11.43|11.45|11.45|11.53|11.54|11.32|11.58|11.56|11.595|11.67|11.595|11.52|11.4|11.475|11.51|11.55|11.41|11.655|11.615|11.75|11.75|11.61|11.45|11.74|11.855|11.965|11.935|11.99|12.04|12.18||12.045|12.05|12.02|12.05|12.28|12.22|12.1|12|11.97|11.995|12.015|12.029|11.99|12.1701|11.9|12|11.955|11.98|11.945|12.03|12.7496|10.41|11.16|11.11|10.84|10.89|10.75|10.6404|10.63|10.575|10.18|10.26|10.295|10.25|10.07|10.07|9.71|9.26|9.24|9.22|9.19||9.32|9.245|9.41|9.32|9.23|9.15|9.16|9.25|9.275|9.315||9.03|9.03|9.13|9.38|9.69|9.35|9.44|9.58|9.645|9.63|9.58|9.7|9.61|9.6|9.505|10.12||10.27|10.4475|10.5|10.63|10.77|10.73|10.775|10.85|10.7|10.64|10.72|10.487|10.27|10.3|10.33|10.07|9.66|9.43|9.35|9.57|9.415|9.39|9.38|9.405|9.26|9.21|9.24|9.29|9.4|9.55|9.54|9.67|9.655|9.9|9.615|9.55|9.795|9.77|9.955|10.05||10.195|9.98|9.75|9.66|9.69|10.07|10.02|10.01|10.09|10.2|10.25|10.55|10.55|10.47|10.57|10.48|10.59|10.58|10.63|10.67|10.58|10.605|10.66|10.67|10.76|10.75|10.71|10.77||10.94|11.35|11.02|10.98|11.295|11.1|11.11|11.005|11.32|11.42|11.7|11.81|12.01|12|12.15|12.02|11.97|12.07|12.05|11.865|11.67|11.69|11.59|11.6||11.7835|11.6|11.66|11.885|12.11|12.62|11.7|11.62|11.69||11.785|11.87|11.9|11.87||11.93|11.8|11.725|11.755|11.57|11.8616
01014|16663|/equities/mercury-computer|R1000VALUE||41.94||42.2009|41.85|41.75|41.39|40.1899|39.1875|39.21|39.77|41.07|43.7975|44.625|44.47|44.245|43.33|42.305|42.9265|34.47|33.875|33.625|33.57|33.96|33.66|34.11|34.04|34.09|34.465|34.63|35.07|34.66|35.55|36.48|36.48|36.235|36.65|35.95|36.945|37.05|37.53|37.91|37.41|38.35|38.44|38|37.85|37.23|36.795|36.655|36.6772|36|37.22|37.57|38.0894|38.175|38.12|37.11|36.715|36.65|36.88|37.765|38.22|38.1|37.52||38.25|38.08|37.89|37.9|37.85|37.92|38.47|39.05|39.75|40.91|40.96|41.3499|42.72|34.79|35.58|35.62|34.85|34.57|33.84|33.31|33.7|35.42|36.36|35.67|35.4|35.6|35.42|35.51|35.365|34.21|34.22|33.47|34.28|33.81|32.48|31.835|31.31|30.83|30.63|30.215|29.29||29.3|29.5|28.38|27.53|27.41|27.43|28.315|29.55|28.34|28.26||28.19|28.91|28.87|30.23|30.74|30.38|30.73|30.42|30.62|30.46|31.495|31.91|31.67|31.42|31.03|31.93||31.86|32.26|32.31|32.56|32.86|31.68|31.56|29.96|29.41|29.76|28.92|29.319|29.11|29.6|29.73|29.87|29.35|29.41|28.98|29.855|29.41|28.91|28.59|28.34|28.23|28.56|28.67|27.86|28.26|29.3|29.245|29.13|28.91|29.93|29.66|28.56|29.15|28.8702|29.05|29.88||29.57|28.98|27.53|27.83|28.755|28.89|27.84|28.41|28.72|29.89|29.85|30.56|30.79|31.45|31.125|30.93|30.14|29.95|30.05|29.865|30.175|30.16|29.47|28.81|28.595|28.39|28.65|29.3||30.37|30.83|31.62|30.79|29.91|29.35|27.635|27.86|31.105|30.58|31.11|30.73|30.7|30.8897|30.99|31.34|31.45|32.06|32.53|31.68|30.95|31.42|31.91|32.19||32.82|32.32|32.5|33.41|33.78|33.765|33.86|35.225|37.26||37.64|36.89|36.8|37.19||37.1899|37.24|38.1599|37.845|37.8375|37.87
01015|962325|/equities/avangrid-inc|R1000VALUE||36.17||36.19|36.18|36.18|36.31|36.29|36.09|35.97|36.03|35.98|35.87|35.98|35.92|35.96|35.95|35.72|35.68|35.73|35.74|35.72|35.76|35.77|35.78|35.8054|35.9|35.85|35.815|35.75|35.695|35.71|35.785|35.78|35.79|35.79|35.78|35.83|35.79|35.76|35.805|35.8|35.77|35.79|35.79|35.8|35.79|35.82|35.85|35.86|35.86|35.835|35.81|35.91|35.805|35.84|35.89|35.81|35.76|35.78|35.71|35.625|35.75|35.79|35.71||35.76|36.05|36.08|36.08|36.06|35.995|36.05|36|35.945|35.93|36.03|35.93|35.96|35.935|35.88|35.87|35.88|36|35.97|35.88|36.2009|35.99|35.76|35.62|35.55|35.61|35.59|35.71|35.53|35.55|35.57|35.53|35.655|35.5|35.48|35.58|35.45|35.35|35.39|35.45|35.47||35.43|35.47|35.75|35.54|35.45|35.26|35.34|35.38|35.33|35.34||35.36|35.45|35.46|35.4|35.63|35.46|35.6199|35.705|35.88|35.91|35.8|35.85|36.05|35.9|35.96|36.29||36.245|36.1|36.02|36.11|36.16|35.87|37.7|37.635|37.5|37.34|37.09|36.96|36.71|36.92|36.96|36.85|36.9|37.08|36.61|36.84|36.87|37.075|37.175|37.29|37.27|36.88|36.4|36.18|35.895|35.98|36.05|36.1|36.08|36.09|36.235|36.12|36.29|36.23|36.35|36.55||36.5|36.25|35.86|35.95|36.24|35.96|36.07|35.98|35.82|35.62|35.7|36.02|35.98|35.865|36.14|36.305|32.39|32.405|32.18|31.15|31.41|31.59|31.64|31.935|32.37|31.935|31.98|31.825||31.66|31.37|30.575|30.84|31.05|30.47|30.31|30.53|30.49|30.64|31.24|31.605|31.06|30.97|30.9|30.95|30.73|31.305|31.36|31.43|31.11|31.25|31.965|32.67||33.11|33.425|33.98|34.08|34.2|34.14|33.9711|33.68|33.81||32.665|32.825|32.71|32.743||33.08|32.63|32.97|32.755|33.03|33.805
01016|1163535|/equities/switchback-energy-acquisition-corp|R1000VALUE||1.22||1.2|1.245|1.27|1.2|1.15|1.12|1.14|1.15|1.13|1.15|1.17|1.19|1.22|1.23|1.25|1.34|1.4|1.37|1.26|1.27|1.29|1.2899|1.32|1.32|1.34|1.33|1.33|1.37|1.37|1.34|1.35|1.34|1.35|1.35|1.36|1.42|1.46|1.49|1.44|1.38|1.33|1.37|1.41|1.45|1.3987|1.41|1.44|1.38|1.42|1.5259|1.57|1.5459|1.39|1.39|1.35|1.34|1.3095|1.4|1.42|1.4792|1.7594|1.88||1.96|1.94|1.835|1.86|1.92|2|1.925|1.94|1.88|1.9|1.85|1.83|1.85|1.8|1.695|1.78|1.79|1.83|1.92|1.92|1.92|2.22|2.27|2.1101|2.24|2.24|2.13|2.12|2.18|2.04|2.02|2.26|2.44|2.4|2.22|2.22|2.0293|1.92|1.86|1.88|1.83||1.68|1.63|1.53|1.53|1.53|1.41|1.41|1.42|1.49|1.54||1.67|1.71|1.72|1.86|1.97|1.8|1.83|1.835|1.83|1.78|1.69|1.76|1.795|1.78|1.685|1.79||1.78|1.84|1.9|1.78|1.92|1.93|1.89|1.95|2.06|1.72|1.71|1.76|1.74|1.86|1.79|1.68|1.53|1.53|1.36|1.39|1.31|1.29|1.39|1.44|1.36|1.4|1.46|1.53|1.57|1.62|1.68|1.695|1.72|1.85|1.91|1.85|1.93|1.85|1.78|1.915||1.94|1.91|1.79|1.87|1.85|1.92|1.85|1.73|1.75|1.72|1.8|1.88|1.93|2.03|2.04|2|1.96|2.0599|2.13|2.14|2.15|2.065|2.04|2.02|1.96|2.02|2.1|2.22||2.26|2.37|2.33|2.15|2.37|2.21|2.13|2.07|2.02|1.98|2.03|2.07|2.1|2.02|2.06|2.05|2.06|2.28|2.18|2.04|1.76|1.78|1.77|1.9||2.07|2.04|2.14|2.27|2.27|2.29|2.18|2.16|2.35||2.41|2.52|2.53|2.68||2.54|2.63|2.74|2.78|2.79|3.13
01017|949627|/equities/virtu-financial-inc|R1000VALUE||37.645||38.45|36.75|37.17|38.09|37.89|37.23|37.2|36.12|35.49|35.57|35.92|35.5986|36.98|34.2998|33.73|33.43|32.14|32.14|31.59|31.24|31.59|31.11|31.4061|31.41|32.33|32.835|33.05|32.965|33.22|33.55|33.475|33.33|32.88|32.83|32.26|31.99|32.645|32.04|32.09|31.53|31.3|31.3899|31.37|31.205|31.07|31.49|31.66|31.47|31.95|32.77|32.58|32.885|32.77|32.22|31.355|31.26|31.62|31.85|31.44|31.75|31.66|31.148||30.74|30.935|30.94|30.99|30.96|30.15|30.11|29.91|30.23|29.97|29.8|30.44|30.5424|29.29|29.19|29.25|28.26|28.02|28.23|28.09|27.68|27.64|27.935|28.115|28.45|28.28|28.36|28.63|29.425|29.69|29.51|28.4|23.74|23.28|23.16|22.945|22.95|22.515|22.255|22.51|22.32||22.48|22.68|22.78|23.05|23.1|23.14|23.54|23.73|23.32|23.37||23.8|23.73|23.725|24.245|24.525|24.385|25.68|22.65|22.52|22.495|22.92|23.31|22.975|23.225|23.13|23.32||23.12|22.72|22.83|23.03|23.51|23.99|24.02|24.12|24.245|23.1|22.61|22.77|22.54|22.92|22.875|22.685|22.13|22.3|21.78|22.14|22.37|22.57|22.8|21.32|21.28|21.15|20.6|20.87|20.675|20.8989|21.09|20.57|20.62|20.94|21.04|20.825|21.58|21.375|21.195|21.08||20.75|20.44|20.99|20.4|20.615|20.14|19.31|19.35|19.375|19.33|19.27|19.33|19.65|19.655|19.195|19.3626|19.16|19.28|18.97|18.59|18.17|17.7|17.52|17.315|17.19|16.855|16.78|16.94||16.885|17|16.96|16.69|16.92|16.85|16.81|16.3899|16.34|16.85|16.94|17.04|17.24|17.359|17.415|17.47|18.56|19.26|19.07|18.9|18.83|18.86|19.08|19.21||19.46|19.33|20.15|20.89|21.035|20.94|20.875|20.34|20.43||20.48|20.48|20.445|20.61||20.74|20.66|20.6646|20.68|20.77|20.775
01018|49803|/equities/santander-consumer-usa-holdings-inc|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01019|16739|/equities/nektar-therapeutics|R1000VALUE||1.15||1.15|1.12|1.12|1.11|1.04|1.07|1.04|1.09|1.2|1.3|1.3679|1.375|1.42|1.43|1.42|1.47|1.41|1.47|1.265|1.25|1.3|1.38|1.4|1.38|1.42|1.47|1.45|1.44|1.49|1.48|1.38|1.335|1.39|1.37|1.3|1.31|1.33|1.42|1.37|1.33|1.385|1.35|1.335|1.27|1.17|1.2|1.22|1.305|1.315|1.33|1.32|1.335|1.3|1.34|1.27|1.26|1.24|1.19|1.175|1.25|1.29|1.31||1.31|1.35|1.28|1.38|1.375|1.35|1.28|1.31|1.34|1.33|1.26|1.25|1.185|1.19|1.15|1.21|1.22|1.21|1.19|1.23|1.27|1.34|1.41|1.43|1.42|1.41|1.43|1.5|1.5|1.49|1.435|1.47|1.5195|1.5|1.46|1.46|1.42|1.33|1.265|1.34|1.335||1.33|1.25|1.31|1.3|1.19|1.12|1.16|1.24|1.17|1.19||1.16|1.19|1.235|1.32|1.385|1.27|1.3|1.3895|1.45|1.49|1.43|1.51|1.28|1.4002|1.52|1.71||1.7|1.74|1.75|1.745|1.77|1.81|1.83|1.855|1.79|1.928|1.87|1.69|1.725|1.67|1.67|1.74|1.79|1.65|1.52|1.53|1.38|1.37|1.42|1.43|1.41|1.33|1.36|1.5|1.575|1.7|1.675|1.75|1.39|1.34|1.395|1.47|1.39|1.13|1.02|0.949||0.94|0.9272|0.9297|0.9276|0.9199|0.927|0.91|0.9086|0.8598|0.8683|0.89|0.917|0.917|0.929|1|0.9773|0.93|0.9274|1.08|0.799|0.749|0.78|0.76|0.7273|0.695|0.7265|0.711|0.73||0.734|0.78|0.7871|0.73|0.7573|0.74|0.7644|0.7138|0.68|0.5896|0.5794|0.58|0.5598|0.6|0.56|0.539|0.54|0.52|0.54|0.555|0.55|0.55|0.5203|0.539||0.55|0.5797|0.58|0.587|0.6048|0.565|0.5868|0.6|0.6035||0.588|0.57|0.54|0.538||0.515|0.487|0.4965|0.4896|0.4999|0.5186
01020|20918|/equities/copa-holdings-sa|R1000VALUE||93.875||93.57|95.25|96.46|95.1|97.77|107.385|107.71|104.33|104.49|103.93|101.91|99.595|100.23|98.215|99.49|98.74|96.6|98.4925|98.93|99.8799|99.59|100.79|104.31|101.48|101.53|100.82|100.26|102.27|102.57|102.01|102.46|98.42|97.54|95.7|95.1|95.65|96.115|97.24|97.3|94.67|94.12|93.78|94.813|95.58|94.98|93.5|93.17|91.72|91.615|93.18|92.25|92.74|90.555|90.355|89.6603|88.04|86.26|89.14|91|90.78|90.095|90||91|91.53|91.43|91.8226|92.68|92.15|90.185|90.25|90.17|90.285|90.78|91.79|89.265|88.52|88.59|89.69|87.89|86.4418|84.69|83.05|85.34|89.7041|91.3599|93.39|92.41|92.32|92.39|93.795|94.11|94.54|92.41|93.06|95|96.415|97.0734|98.22|97.36|94.89|93.695|93.365|93.295||94.01|94.766|95.66|95.58|95.72|94.73|94.51|95.02|94.84|95.88||96.68|96.68|95.98|96.39|97.7|95.58|98.13|98.3282|99.28|98.91|99.13|99.38|98.59|99.67|99.51|101.77||100.87|103.01|105.59|106.32|110|110.54|114|109.98|107.48|106.86|103.8825|103.02|101.73|101.9|103.4528|102.805|100.96|97.82|97.86|99.03|99.475|100.19|100.65|102.215|102.7|102.41|101.74|98.84|96.38|98.29|101.42|102.96|104.105|104.3875|104.24|102.48|105.8|104.79|104.41|105.21||105|103.37|102.88|103.73|103.905|106|105.92|104.02|103.67|105.295|105|106.97|102.3|101.63|100.99|101.22|99.69|99.215|99|98.91|98|98.78|100.97|101.01|100.09|100.2985|99.21|100.76||99.97|101.31|99.725|98.7493|101.68|101.3|104.13|101.935|100.77|98.35|99.76|97.99|98.17|100.42|101.311|101.19|100.4522|96.84|94.515|91.46|91.6|91.6316|92.49|97||99.2217|99.87|102.33|104.28|105.05|103.08|101.79|103.1975|105.6099||107.18|107.17|106.79|107.29||106.5|105.9|105.44|106|104.03|103.305
01021|1137413|/equities/grocery-outlet-inc|R1000VALUE||21.56||21.67|21.27|21.44|19.69|18.855|18.525|18.788|18.211|18.38|19.26|19.5|19.45|18.98|17.95|17.275|16.95|14.815|15.3|15.1|14.5493|15.858|17.12|17.005|17.05|16.91|16.91|16.97|17.32|17.535|17.53|16.95|16.46|16.125|16.18|15.99|16.47|16.33|16.585|17.11|16.82|17.43|17.58|17.99|17.93|17.24|16.48|16.64|16.39|16.27|16.68|16.91|17.24|16.935|16.75|16.65|16.91|17.08|17.39|17.44|18.105|18.34|19.03||18.97|19.25|19.31|18.85|17.925|17.93|18.28|19.07|18.98|19.021|19.11|20|19.6|19.35|19.49|19.9|20.23|21|18.7|18.56|19.27|19.93|20.5|21.15|21.33|20.8|19.8|19.5|20.38|21.505|21.61|21.83|21.65|21.19|21.26|21.61|21.715|21.78|22.06|22.218|22.05||22.13|22.29|22.55|22.31|22.3|22.31|22.07|22.2|21.32|21.2||21.1|21.14|20.6947|20.83|21.15|21.12|21.66|21.38|21.465|21.49|22.01|22.17|22.07|21.72|22.14|22.785||22.91|23.06|23.25|23.12|22.57|22.81|22.005|21.13|20.73|21.23|21.1199|21.39|21.68|26.205|26.045|26.06|26.25|26.01|26.35|26.55|27.36|27.64|27.45|27.56|27.49|26.98|26.9|27.15|27.105|27.03|27.2|27.65|27.5|27.42|27.26|26.85|26.94|27.72|28.6|28.976||29.1|29.13|27.94|28.48|28.665|28.92|28.43|28.13|27.89|26.99|27.02|26.85|26.995|26.91|26.37|26.4|26.85|26.94|26.98|26.82|26.79|29.19|26.655|26.11|26.07|25.99|26.14|26.21||26.79|26.59|26.28|26.19|25.93|25.63|25.4|24.89|24.13|24.67|24.81|25.025|25.69|25.58|25.55|25.63|25.68|25.86|25.85|26.02|26.09|26.67|27.27|27.625||27.16|26.965|27.03|26.935|26.45|27.475|28|28.07|27.65||27.09|27.37|27.45|27.63||27.7|27.34|27.92|28.515|29|28.99
01022|21003|/equities/newmarket-corp|R1000VALUE||543.5||546.8|546.235|552.98|546.195|538.83|538.83|537.37|553.04|554.505|554.8|557.6|558.21|559.99|560.75|561.62|563.96|535.105|530.185|534.515|532.92|542.66|539.07|543.93|540.595|545.99|521.5|525.303|527.44|529|529.47|536|531.7497|528.105|528.8|528|526.335|523.3|526.34|533.36|540.4|551.18|552.42|551.89|560|560.2|559.8|562.1|554.41|548.535|559.865|558.29|563.625|565.46|559.905|558.92|565.85|580.94|596.885|540.06|545.435|553.92|570.24||573.97|570.45|562.8|558.4|562.73|565.48|561.87|559.23|554.68|550.3725|550.1199|561.27|548.74|548.44|549.12|547.28|547.72|551.425|546.795|539.95|552.26|564.02|575.23|570.63|561.75|566.98|558.75|547.86|550.8899|547.76|545.06|550.91|553.955|558.87|541|538.1|530.41|515.55|509.2002|514.32|510.03||525.73|524.65|522.265|517.95|517.44|517.75|521.55|529.77|524.68|528.14||525|528.62|526.32|535.48|543.98|530.61|531.89|537.783|543.455|543.48|542.12|540.8|535.9|534.02|531.45|547.14||544.99|548.965|553.78|552.62|557.25|557.15|562.04|566.88|559.23|567.64|566.84|570.14|566.6|563.45|555.9|549.07|543.97|533.65|539.09|540.12|540.16|574.45|593.635|588.09|594.535|586.5|588.15|592|592.98|598|596.5|602.51|601.95|615.56|624.91|620.92|626.93|632.6|631.23|637.4||638.21|630.18|632.01|637.5|627.11|627.41|622.18|622.93|624.83|629.5429|624.605|615.62|618.43|617.03|626.05|632.14|635.49|644|649.9999|644.02|642.67|637.51|636.655|634.68|633.55|621.42|613.68|610.03||608.45|599.835|593.64|590.605|598.7303|593.05|591.5|590.3|585.2|583.54|590.36|596.8|573.78|568.74|562.62|564.13|577.08|596.13|596.665|599.61|599.04|595.83|588.39|584.97||572.51|564.355|564.61|563.51|563.42|557.9435|558|553.9399|551.89||551|552.99|558.96|559.95||560.8|553.6|559.285|560.41|561.81|578.33
01023|940842|/equities/sage-therapeutic|R1000VALUE||5.59||5.91|5.78|5.48|5.21|5.19|5.13|4.95|5.09|5.44|5.87|5.86|6.28|6.65|6.39|6.42|6.44|5.95|6.12|6.16|6.59|7.965|8.7|8.615|8.16|7.95|7.72|7.83|7.81|7.57|7.32|7.3|7.04|6.82|6.78|6.5|6.79|6.9|6.74|7.04|7.03|7.07|7.15|7.48|7.5|7.2325|7.47|7.37|7.53|8|8.05|7.85|7.82|7.87|7.85|7.52|7.51|7.55|7.59|7.7161|8.11|8.13|8.46||8.46|8.31|8.12|8.34|8.48|8.49|8.69|8.69|8.755|8.76|8.4|8.64|8.21|8.25|8.03|8.29|8.54|8.88|8.98|9.07|9.665|10.74|11.4364|10.87|11.25|10.995|10.7|11.09|13.47|12.81|12.55|12.25|12.7|12.3|11.95|11.9899|12.06|11.55|11.63|11.1|10.99||11|11.13|11.25|10.88|11.02|11.125|11.6|11.78|11.32|10.8||11.45|12.09|12.14|11.64|10.98|10.99|11.01|10.87|11|11.01|11.4|11.67|11.68|11.545|11.77|12.38||11.93|12.055|12.35|12.15|11.745|12.04|12.12|12.58|12.98|12.38|12.455|12.55|12.92|13.235|14.3089|13.97|13.455|14.56|14.48|14.71|13.91|14.97|14.52|13.38|13.5|13.61|13.5|13.4231|15.74|15.6|16.37|16.81|16.56|17.045|16.755|16.76|17.505|17.45|17.79|18.76||19.34|19.19|19.25|19.515|20.32|20.28|19.735|19.68|20.09|20.765|20.54|20.9|21.22|22.18|22.34|21.79|21.65|21.97|22.15|22.17|23|22.76|23.22|22.66|22.38|22.59|22.48|23.19||25.3|26.25|27.39|23.76|24.14|24.23|24.14|24.885|24.91|24.56|25.61|26.18|26.6|26.36|26.78|27.06|27.675|27.1042|27.13|26.53|26.545|27.1337|27.07|26.51||28.26|27.15|26.68|26.94|25.12|21.48|21.765|22.39|22.85||22.08|22.76|22.38|22.4||22.43|21.69|22.065|22.24|21.65|22.03
01024|1172260|/equities/paysafe|R1000VALUE||20.69||19.98|18.93|18.6|17.72|17.75|17.55|17.53|17.7|18.105|19.11|20.82|26.25|26.15|24.725|23.25|23.31|22.01|21.68|21.76|22.08|22.41|22.37|22.505|22.22|22.025|22.37|22.18|22.67|23.21|23.19|23.305|22.39|22.28|21.83|21.725|21.64|21.6501|21.75|21.94|21.63|21.89|22.34|22.54|22.71|22.12|22.09|22.3082|22.68|22.42|23.17|23.5|23.11|22.89|23.24|22.64|22.03|22|21.94|22.17|22.045|22.31|21.96||22.48|22.55|21.77|21.71|22.38|22.03|21.736|21.29|21.33|21.35|21.78|21.95|20.97|21.38|19.61|19.607|19.52|19.1987|18.74|18.62|19.58|21.11|21.6556|21.88|21.89|21.75|21.68|21.49|21.39|20.58|20.62|21.2|21.07|20.54|19.96|19.15|19.05|17.74|18.08|18|17.82||18.08|17.94|17.75|17.75|17.845|17.92|18.0338|18.16|17.95|17.955||17.77|17.59|17.99|18.65|19.105|18.53|18.46|18.23|18.2999|18.04|18|18.58|18.68|18.73|18.48|18.61||18.74|18.48|18.39|18.2|18.21|18.475|18.275|19.4|19.8341|15.92|15.73|15.63|15|15.275|15.46|15.2|14.68|14.56|14.59|14.74|14.75|14.535|14.76|14.975|14.46|14.58|14.795|14.87|14.895|15.6|15.89|15.95|16.18|16.79|16.5|16.32|17.178|16.7997|15.985|15.99||15.89|15.37|15.18|15.09|15.21|15.7|15.395|14.75|14.22|13.39|13.24|13.27|12.865|12.715|12.87|14.18|14.55|14.19|14.52|14.635|14.98|14.55|14.49|14.13|13.78|13.65|13.45|13.92||14.17|14.415|13.57|13.675|14.3463|13.81|13.92|14.22|14.29|14.55|15|15.275|15.62|16.08|16.17|16.21|15.4|15.04|14.65|14.63|14.38|14.48|14.2599|13.545||14.02|13.7098|13.1|13.34|13.51|12.67|12.64|12.48|13.12||13.3099|13.44|13.1802|12.505||12.19|11.98|12.09|11.925|11.37|11.89
01025|1168847|/equities/driven-brands-holdings|R1000VALUE||17.11||17.08|16.95|17.35|16.75|16.27|16.32|16.435|16.79|16.745|16.87|16.93|16.75|16.765|16.38|16.525|16.4|15.25|15.095|15.075|15.86|14.29|14.67|14.81|14.67|14.575|14.36|14.48|14.66|14.71|14.87|15|14.57|14.12|13.6454|13.94|14.13|14.2|14.49|14.64|14.86|14.81|14.58|14.5|14.91|14.86|15.15|15.08|15.04|15.075|15.25|14.7649|14.62|14.45|14.14|13.92|13.81|14.02|14.39|14.375|14.39|14.24|14.34||14.5|14.33|14.16|14.63|14.77|14.52|14.155|14.165|13.84|13.86|13.98|13.96|13.2|13.23|13.51|13.59|13.26|13.63|13.61|13.48|14.255|15.05|14.005|13.22|13.245|13.1|13.095|13.13|13.29|13.21|13.605|13.83|13.72|13.86|13.505|13.165|13.04|12.7|13.17|13.315|13.25||13.32|13.15|12.905|12.77|12.3|12.06|12.15|12.285|12.03|11.68||11.67|11.561|11.46|11.599|11.565|11.17|11.24|11.325|11.61|11.405|11.355|11.55|11.62|11.75|11.97|11.6989||11.2|10.86|11|11.1|11.235|11.235|11.37|11.65|11.575|11.46|11.425|11.37|11.535|12.18|12.185|11.96|14.445|14.855|14.48|14.67|14.655|14.44|15.03|15.12|14.49|14.725|14.8|14.755|14.59|14.78|15.085|15.35|15.29|15.4|15.04|14.96|15.58|15.555|15.635|15.85||16|15.65|15.27|15.52|15.61|15.575|15.369|15.2|15.08|14.59|14.94|14.93|15.07|15.05|15.31|14.825|13.98|13.9713|13.78|13.98|13.88|13.87|13.74|13.67|13.8199|14.15|14.57|14.4||14.46|13.79|13.53|13.32|13.745|13.46|13.485|13.225|13.08|13.23|13.49|13.56|13.555|13.4|13.52|13.35|13.38|13.4|13.8|13.555|13.225|13.07|12.97|13.17||13.72|13.5095|13.64|13.91|13.76|13.62|13.25|13.97|14.42||14.595|14.41|14.28|14.345||14.365|14.21|14.52|14.47|14.2399|14.245
01026|1156576|/equities/reynolds-consumer-products-inc|R1000VALUE||27.85||28.05|27.99|28.2|27.95|27.83|27.68|27.64|27.51|27.74|27.77|27.84|27.74|27.59|27.51|27.5|27.47|27.42|27.7|27.55|27.61|28.55|29.74|30.03|30.18|30.17|30.01|29.93|30.3398|30.38|30.53|30.61|30.55|30.36|30.225|29.98|30.08|30.08|29.65|29.73|30.15|30.75|31.26|31.31|31.47|31.32|31.105|31.665|32.065|32.205|31.56|31.63|31.75|32.185|32.07|31.89|31.975|32.6|32.52|32.65|32.5|32.28|31.8||31.77|31.82|31.25|31.25|30.98|30.74|30.74|30.68|30.51|30.48|30.39|30.45|30.12|30.1|30.21|30.334|30.76|31.01|28.67|28.58|28.71|28.28|28.02|27.93|28.05|27.86|27.66|27.51|27.08|26.91|27.06|27.4525|27.6|27.26|26.84|27|27.13|26.86|27.29|27.58|27.5||27.76|27.67|28.23|28.42|28.57|28.73|28.92|28.94|28.72|28.635||28.44|28.43|28.15|28.12|28.6|28.44|28.16|28.275|28.3|28.75|28.9|28.78|28.56|27.87|27.67|28.61||28.59|29.16|29.39|29.4|29.31|29.21|29.09|29.2|29.195|29.45|29.41|29.405|28.94|28.57|28.615|28.8|28.79|28.675|28.75|28.79|28.8|28.83|28.8|28.71|28.35|28.28|28.29|28.295|28.225|28.57|28.75|28.855|28.62|28.55|28.33|28.27|28.52|28.74|28.87|29||28.92|28.77|28.49|28.52|28.33|28.25|28.73|28.74|28.9325|28.86|29.24|29.19|28.99|29.16|29.225|29.2999|29.41|29.65|29.615|29.62|29.68|29.595|29.52|29.63|29.72|29.46|29.43|29.21||29.13|28.73|28.41|28.67|28.62|28.76|28.68|29.85|27.9725|27.91|28|27.73|27.62|27.56|27.44|27.34|27.17|27.44|27.655|27.36|27.4|27.259|27.31|27.305||27.6299|27.33|27.425|27.26|26.82|26.924|27.04|27.15|27.2||26.98|27.115|27.18|27.13||27.07|26.8|26.81|26.68|26.66|26.6
01027|1061418|/equities/gates-industrial-corporation-plc|R1000VALUE||22.2485||22.435|22.22|22.31|22.05|21.47|21.29|21.47|21.32|20.86|20.86|21.1|21.1|21.53|21.46|21.54|21.52|20.4|19.86|19.795|20|20.015|18.5799|18.76|18.755|18.71|18.75|18.725|18.65|18.75|18.395|18.22|17.85|17.82|17.74|17.41|17.46|17.47|17.605|17.62|17.36|17.565|17.63|17.69|17.97|17.76|17.65|17.89|17.875|18.14|18.33|17.79|17.605|17.27|17.335|17.005|16.76|16.49|16.625|16.98|17.09|17.195|18.045||18.19|18.2|17.82|17.93|18.25|18.02|17.76|17.74|17.89|17.88|17.715|17.305|16.74|16.615|16.75|16.93|16.5999|16.76|16.49|16.53|17.39|18.41|19.07|17.93|17.925|17.91|17.72|17.54|17.62|17.57|17.53|17.85|17.86|17.01|16.345|16.295|16.035|15.27|15.38|15.61|15.65||15.73|15.58|15.91|16.005|15.835|15.79|16.2|16.345|16.19|16.36||16.295|16.09|16.29|16.63|16.85|16.55|16.78|16.65|16.525|16.53|17.17|17.86|17.44|17.49|17.48|17.96||17.73|17.691|17.76|17.87|17.86|17.5|17.7|17.02|16.9|16.88|16.905|16.73|16.75|16.85|16.66|16.72|16.725|17.35|17.985|17.89|17.815|17.61|17.86|17.715|17.38|17.395|17.45|17.525|17.45|17.7|17.56|17.545|17.525|17.78|17.54|17.435|17.86|17.69|17.73|17.855||17.775|17.74|17.7|17.79|17.775|17.81|17.63|17.45|17.34|17.295|17.33|17.56|17.12|16.855|16.89|15.75|15.41|14.97|15.18|14.855|15.04|14.705|14.79|14.735|14.895|14.43|14.19|13.525||13.605|13.49|13.3|13.07|12.82|12.87|13.21|13.3|13.265|13.25|13.19|13.23|13.195|13.2875|13.21|13.15|13.01|13.03|13.05|13.16|13.22|13.31|13.215|13.43||13.72|13.55|13.455|13.325|13.36|13.34|13.3|13.31|13.65||13.49|13.5|13.555|13.59||13.375|13.09|12.91|12.735|12.59|12.68
01028|21032|/equities/lennar-corp-b|R1000VALUE||166||165.64|166.27|170.5|160.825|160.85|159.55|159.89|160.22|161.49|162.19|160.405|163.58|164.99|164.67|162.31|163.76|167.495|165.59|163.52|161.6|163.12|160.945|164.56|165.2|165.26|162.36|167.2|175|177|174.21|175.23|173.301|168.325|166.79|166.7|167.25|169.3528|170.7|172.71|172.65|173.7|174|173.09|173.985|169.68|168.98|171.25|170.7699|173|176.65|175.33|173.71|172.44|171.04|166.5|163.82|166.065|167.5|167.87|165.75|165.14|169||168.91|168.83|169.19|169.36|173.7|171.99|167.39|167.405|164.38|163.325|160.71|159.2|158.68|159.5|158.41|158.51|158.475|162.57|162.39|159.54|163.36|166.8075|169.4|168.65|167.33|166.65|163.735|160.75|161.95|160.45|160.4|166.04|159.06|159.71|151.84|151.74|147.08|137.98|135.825|134.29|133.81||135.44|136.25|140.44|140.38|138.9|138.6047|138.36|140|139.28|137.69||141.5|143.965|142.81|143.7299|147.18|139.62|142.07|141.29|145.5|145.21|145.94|147.87|146.65|144.98|141.91|145.08||144.72|144.71|147.62|151.39|154.22|154.22|158|159.02|151.375|152.2|151.96|149.76|149.13|150.235|149.18|150.71|143.925|144.31|143.005|144.48|144.11|141.23|145|143.38|140.3|140.17|142.23|140.67|140.12|145.51|144.66|146.06|147.41|151.2|151.56|150.52|151.06|149.465|148.46|154.32||155.3|151.52|150.95|150.25|149.745|150.54|147.65|143.96|141.76|143.5|144.42|151.12|150.52|149.69|152|151.94|148.7299|149.82|151.61|150.265|147.71|143.45|144.72|145.06|145.1|143.6706|142.81|141.645||142.3|145.14|144.74|142.67|147.895|143.97|143.51|143.3424|142.32|143.24|144.17|142.78|140.93|139.91|137.89|137.96|136.756|136.15|140.86|142.89|139.79|139.71|137.9|139||141.44|141.38|139.62|134.47|135.21|134.25|133.78|132.9051|132.99||134.92|135.19|134.772|133.2||133.01|134.03|135.319|135.5044|133.91|139.85
01029|32367|/equities/adt-corp|R1000VALUE||7.71||7.73|7.7|7.66|7.615|7.5788|7.595|7.56|7.6|7.54|7.67|7.708|7.785|7.86|7.85|7.78|7.63|7.3787|7.37|7.3|7.38|7.45|7.37|7.46|8.25|8.25|7.015|7.05|7.095|7.11|7.035|7.05|6.945|6.9|6.906|6.99|7.065|7.13|7.21|7.23|7.11|7.136|7.252|7.29|7.43|7.36|7.23|7.325|7.42|7.31|7.46|7.395|7.27|7.095|7.035|6.95|7.03|7.085|7.11|7.28|7.26|7.22|7.32||7.42|7.44|7.43|7.47|7.54|7.58|7.44|7.44|7.62|7.6|7.52|7.37|7.24|7.26|7.31|7.27|7.27|7.24|7.1753|7.01|6.95|7.75|7.88|7.79|7.75|7.82|7.79|7.85|7.88|7.92|7.86|7.84|7.8|7.695|7.49|7.46|7.41|7.215|7.36|7.45|7.4||7.53|7.45|7.67|7.7|7.715|7.775|7.84|7.84|7.81|7.23||7.23|7.365|7.37|7.48|7.605|7.42|7.49|7.44|7.525|7.39|7.26|7.28|7.2|7.12|7.1085|7.28||7.28|7.34|7.405|7.4|7.355|7.215|7.26|7.26|7.18|7.1|7.03|7.03|7.01|7.0102|6.92|6.83|6.69|6.62|6.565|6.6|6.48|6.66|6.445|6.38|6.3|6.235|6.22|6.28|6.245|6.46|6.5|6.515|6.56|6.65|6.57|6.43|6.48|6.45|6.43|6.74||6.78|6.74|6.6|6.58|6.595|6.76|6.715|6.64|6.56|6.87|6.78|6.665|6.62|6.5925|6.77|7.16|7.55|7.53|7.43|7.4|7.6|7.22|6.67|6.8|6.77|6.76|6.74|6.88||6.93|7|6.85|6.77|7.005|6.86|6.68|6.63|6.62|6.59|6.66|6.6097|6.75|6.62|6.63|6.9277|7.02|6.48|6.485|6.4|6.29|6.22|6.16|6.23||6.48|6.53|6.56|6.6|6.735|6.67|6.51|6.85|7.04||6.93|6.87|6.89|6.76||6.68|6.66|6.79|6.855|6.89|6.89
01030|16514|/equities/liberty-media-corp-(a)|R1000VALUE||82.23||81.59|81.22|80.88|78.29|78.93|77|74.47|74.6931|77.49|79.3338|78.73|75.37|75.94|75.035|79.67|77.9935|75.465|74.79|75.63|75.6782|76.25|75.59|74.92|74.39|73.95|73.9819|74.32|74.3819|74.88|74.31|74.24|74.21|73.225|72.905|71.62|70.7|69.3|71.07|71.1|71.305|71.35|72.06|72.535|72.98|72.13|71.64|71.66|72.72|73.285|74.17|72.585|72.89|72.61|71.13|70.02|69.585|69.86|70.18|70.17|71.25|70.68|70.345||70.67|70.875|70.1|70.3|70.505|70.78|71.45|71.82|72.4|71.85|70.24|70.87|70.15|69.67|68.3|67.66|69.85|72.26|70.56|69.4553|71.06|74.18|75.29|75.35|75.25|75.5|73.97|73.65|73.86|72.24|72.3|71.73|72.02|71.88|70.2|68.62|67.21|66.34|66.5|66.21|65.29||65.315|64.72|64.55|65.75|65.605|65.25|65.73|65.49|65.485|65.9493||66.05|66.04|65.44|64.955|65.81|66.3|66.21|66.03|67.73|68.75|70.205|70.21|69.07|68.6|67.22|67.16||65.91|65.75|66.895|66.49|66.41|66.13|65.53|63.36|62.7|63.12|64.12|64.27|68.09|64.31|63.34|64.27|63.33|63.2|63.12|62.36|62.18|61.6712|62.24|62.73|61.2|60.68|60.35|60.695|60.51|61.1517|61.22|61.24|60.99|61.96|61.67|61.025|60.385|59.76|59.5|59.41||59.7|61.48|60.88|60.1|59.67|60.52|60.65|60.685|61.63|62.45|62.84|63.66|64.34|64.92|64.99|64.68|65.95|66.32|66.825|66.27|65.81|66.04|62.34|62.68|61.93|61.72|61.24|62.77||62.94|61.88|60.83|61.31|61.55|60.46|59.82|59.85|59.51|59.89|61.23|61.3325|61.84|61.7708|61.65|61.93|62.275|61.61|61.5909|57.305|56.95|57.14|57.63|57.39||57.96|56.68|56.83|57.025|57.275|56.965|56.87|57.22|57.88||58.54|58.76|58.07|59.07||59.53|59.44|60.27|59.915|58.61|58.95
01031|1006167|/equities/schneider-national-inc|R1000VALUE||33.9||33.605|33.47|32.71|31.955|31.8|31.18|31.02|30.73|30.58|31.26|31.91|31.7|32.14|31.71|31.24|30.895|29.12|28.835|28.67|28.755|29.18|28.6179|28.5|28.22|27.98|28.08|27.98|28.13|28.37|28.29|28.59|28.37|27.79|27.695|27.23|27.47|27.64|27.46|27.82|27.64|28.24|28.55|29.01|28.71|28.47|28.48|28.47|28.17|28.28|28.9|28.87|28.54|28.19|27.765|27.2|27|27.3|27.485|26.93|27.22|27.47|27.19||27.15|27.23|27|26.92|27.57|27.425|27.27|27.24|26.99|27.1|26.92|27.46|27|26.95|26.93|27.36|27.47|28.25|28.41|27.87|27.94|28.965|27.59|26.98|26.9325|26.71|26.5|26.3899|24.92|24.76|24.57|24.93|25.365|25.33|24.87|24.42|24.085|23.38|23.31|23.835|23.99||24.175|24.02|24.356|24.37|23.94|23.68|23.24|23.1|22.82|22.23||22.28|21.87|21.86|22.3|23.23|22.85|23.11|22.6|22.77|22.55|23.015|22.76|22.53|22.08|21.75|22.4147||22.5|22.19|22.04|21.9|22.23|22.43|22.62|22.64|22.75|22.789|22.58|22.49|22.38|22.48|22.45|22.23|21.86|21.36|21.12|21.7|21.48|21.44|21.19|21.35|21.33|21.4|20.89|20.928|21.71|22.035|21.8599|22.11|22.49|23.01|22.81|22.625|22.91|22.65|22.307|22.73||22.86|22.42|22.2|22.16|22.22|22.22|22.07|21.945|22.7|22.67|22.92|23.18|23.325|23.33|23.5|23.28|22.95|22.97|23.27|23.545|23.77|23.855|24.04|23.85|24.04|23.91|23.74|23.69||24.25|24.41|24.35|24.35|24.7999|24.39|24.265|24.39|24.59|24.115|24.345|24.775|25.14|24.95|24.94|25.05|25.28|25.22|25.56|25.355|24.66|24.435|24.18|24.21||24.4569|24.56|24.72|25.04|25.18|24.48|24.32|25.07|25.51||25.77|25.735|25.87|26.07||25.9|25.595|25.475|25.3|25.41|25.57
01032|20700|/equities/mercury-general-corp|R1000VALUE||80.72||79.76|78.6999|78.725|77.48|76.61|74.01|73.61|74.47|74.5958|75.45|75.615|75.82|76.47|74.195|73.66|73.32|67.77|67.36|68.51|71.72|73.725|68.87|68.84|68.37|68.26|66.57|66.22|67.32|68.3|69|67.96|67.1799|66.02|66.2|65.33|65.42|64.41|65.185|65.27|63.79|63.88|63.4999|63.55|64.51|64.4|64.73|64.9|62.51|60.705|60.25|60.145|60.15|60|58.7706|58.93|59.17|61.8|62.21|63.67|63.31|64.4|66.48||66.8375|67.105|64.83|63.79|64.53|63.02|62.225|61.31|61.05|61.54|61.2099|61.6086|61.23|60.0816|60.87|61.5|63.23|62.68|60.175|59.2|60.61|61.17|61|59.99|59.36|58.19|57.79|58.13|58.33|58.29|57.94|58.59|58.37|56.99|55.52|54.78|54.215|52.81|52.925|53.7|53.1599||53.09|53.49|53.58|53.34|52.41|52.69|52.58|53.05|52.5|52.005||52.51|51.78|51.505|52.12|53.59|53.91|54.58|55.32|55.49|55.85|55.78|56.31|56.25|56.67|56.695|57.95||57.28|58.9|59.89|59.865|58.88|58.5306|58.23|57.85|57.66|57.9439|58.145|58.01|56.94|56.6|56.55|55.49|55.94|55.98|53.02|53.17|54.16|55.11|56.92|57.12|55.62|54.29|53.6|54.5909|53.53|52.26|52.01|51.55|51.57|51.92|52.32|51.3|53.2199|53.3837|53.06|53.545||52.9999|52.025|49.8099|49.2|50.15|49.15|48.34|48.495|48.66|48.71|47.47|47.6|47.645|48.3|48.76|48.64|48.57|48.51|49.04|49.0426|49.07|48.96|50.1|50.54|50.76|50.36|50.99|52.42||51.11|47.21|44.25|40.7291|40.93|40.59|40.12|39.13|39.51|38.32|39.9|40.37|41.1856|41.12|41.49|41.9|41.67|40.92|41.36|41.45|40.68|40.06|39.78|39.28||39.93|39.5|38.94|38.04|38.785|38.59|38.44|37.88|37.79||37.745|38.27|38.44|37.875||37.92|37.54|38.015|38.06|37.85|38.47
01033|20805|/equities/cna-financial-corp|R1000VALUE||50.57||50.455|50.07|50.355|49.69|49.51|48.9|48.9|49.13|49.1876|48.7|48.64|48.685|49.83|49.455|49.22|49.53|47.52|47.995|48.36|48.73|49.13|49.18|49.46|49.76|49.77|49.93|49.675|50.838|50.8|50.76|50.22|50.2|49.53|49.4|49.22|48.45|47.45|48.345|48.53|48.5262|49.1|49.4|49.04|49.29|49.08|49.1237|49.57|49.79|50.16|50.44|50.42|50.51|50.79|50.4199|50|50.79|51.9092|51.87|51.6361|52.24|52.14|52.36||52.135|52.21|52.15|51.73|51.7|50.96|50.02|49.73|50.06|49.9|49.555|49.2715|48.69|48.325|48.94|49.32|48.77|49.21|48.82|48.615|49.39|49.63|49.92|50.01|50.79|48.96|48.33|47.62|47.48|47.64|49.2|49.52|49.18|48.28|48.05|47.51|46.98|46.21|45.87|45.43|45.44||45.78|45.785|46.7299|46.44|45.14|44.82|45.2|45.13|44.88|44.77||44.4|43.8|43.36|43.98|44.42|44.54|44.71|44.98|45.36|45.27|45.62|45.92|45.95|45.5|44.94|45.47||44.245|44.46|45.08|45|45.33|45.29|45.2|44.69|44.93|45.25|45.18|45.12|45.02|44.82|44.72|44.58|44.788|44.69|44.12|43.825|43.68|44.4286|44.3|44.79|44.81|44.54|43.4079|43.24|43.39|43.85|43.63|43.82|44.25|44.47|44.33|44.08|44.42|44.22|45.11|45.31||45.5|44.91|44.84|44.76|44.13|44.42|44.56|44.63|44.47|44.45|44.16|44.61|44.5|43.99|43.9|44.34|44.495|44.24|43.525|44|44.36|44.574|44.4|44.71|44.63|44.32|44.37|44.9049||45.06|45.3619|44.5623|44.615|44.7203|44.0692|44.4904|44.9645|44.2224|44.8831|41.8858|42.1923|42.8051|42.4604|42.5322|42.6902|42.8434|42.9583|42.6136|42.4795|41.7709|41.3113|41.1293|40.6601||40.8612|40.593|40.6409|40.8899|41.6033|41.8571|41.4645|41.1102|41.0654||40.8803|40.5212|40.3106|40.3636||40.5452|40.459|40.6505|40.5739|40.1286|39.8605
01034|1177768|/equities/sylvamo|R1000VALUE||92.745||95.26|94.72|96.42|91.167|89.3|88.06|86.7|85.92|85.86|84.73|88.825|93.12|98.02|95.74|94.61|95.115|88.46|86.11|87.27|86.565|86.91|85.3|86.14|87.67|87.45|85.2599|85.185|86.22|87.39|87.21|86.94|86.43|84.25|84.14|82.185|82.86|83.5|82.81|83.07|82.01|83.71|85.8|87.11|85.4444|85.55|86.37|85.43|88.42|87.18|82.395|81.91|81.23|78.34|77.33|75.86|73.69|74.96|74.915|76.715|76.875|76.69|78.74||79.09|79.5499|78.66|78.53|81.06|79.825|77.385|77.535|77.43|77.595|77.635|78.99|76.78|75.48|76.3092|76.02|67.72|68.235|68.955|66.13|70.2|74.47|75.63|77.325|76.47|75.95|74.745|73.46|73.58|72.67|71.66|72.715|73.84|72.45|69.705|67.89|67.9431|67.405|66.71|67.59|68.745||69.23|68.92|69.445|69.97|69.765|69.07|69.02|68.12|68.57|70.65||70.495|69.955|69.7053|70.73|72.48|70.7|70.4|70.91|71.77|71.78|71.21|71.915|71.75|70.925|71.05|72.28||72.26|70.74|71.36|72.33|72.36|70.92|70.485|71.6|69.795|68.97|66.99|67.35|67.334|66.67|66.3|65.93|65.38|63.97|62.85|63.91|63.4|62.145|63.14|62.38|60.75|59.38|58.28|57.88|57.58|58.59|58.77|59.47|60.69|60.9|61.02|60.635|63.05|63.11|62.08|61.98||62.63|62.14|61.458|61.38|61.58|61.55|60.61|59.33|57.98|61|61.855|63.745|63.66|63.44|63.215|62.12|60.81|62.34|63.385|62.87|64.32|60.88|59.32|58.56|55.75|55.75|55.84|55.39||57.25|57.29|45.91|47.1|47.935|46.88|47.03|46.76|46.31|46.57|47.025|47.18|48.46|48.51|50.13|50.15|49.86|49.57|49.56|48.52|48.08|47.17|46.5|47.105||47.535|46.9|47.7|48.41|49.18|48.7799|49.215|49.4|50.6171||49.47|50.22|50.71|50.685||51.16|50.59|51.155|50.19|49.42|50.465
01035|1169492|/equities/signify-health|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01036|1171379|/equities/hayward-holdings|R1000VALUE||16.35||16.55|16.42|16.84|16.17|16.1|16.18|16.125|16.365|16.07|15.97|16.215|16.08|16.25|16.375|16.49|16.87|16.375|16.78|16.56|16.69|16.85|16.4|15.01|15.18|15.185|15.25|15.31|15.71|15.87|15.67|15.58|15.41|15.02|14.89|14.62|14.72|14.77|14.725|15.04|15|15.21|15.39|15.495|15.445|14.815|14.8|14.96|14.92|15.09|15.25|15.04|14.19|13.95|13.89|14.1|14.155|14.32|14.18|14.43|14.37|14.43|14.8||14.8799|14.9|14.91|15.01|15.31|15.085|14.545|14.465|14.23|14.36|14.22|14.36|14.29|14.105|14.13|14.165|14.18|14.38|14.295|13.9|14.13|15.02|15.26|15.4|13.75|13.5575|12.96|12.69|12.75|12.43|12.4|13.4|13.98|14.0699|13.675|13.345|13.015|12.54|12.585|12.455|12.18||12.35|12.195|12.49|12.525|12.31|12.3|12.49|13.46|13.28|13.35||13.365|13.19|13.215|13.59|13.86|13.255|13.25|13.41|13.87|14.09|14.37|14.675|14.57|14.36|14.1|14.7||14.67|14.7|14.77|15.02|14.99|14.72|15.01|15.165|15.065|14.75|14.64|14.75|14.565|14.66|14.49|14.21|13.83|13.88|14.16|14.02|13.9|13.695|13.79|13.915|13.575|13.34|13.37|13.59|13.64|14.09|13.93|14.15|14.17|14.79|14.735|14.61|15.1|14.81|15.07|15.365||15.67|15.53|15.415|15.18|15.26|15.35|14.73|14.46|14.53|14.37|14.56|14.44|14.245|14.38|14.53|14.32|14.085|14.235|14.62|14.92|16.04|13.26|13.045|12.965|12.995|13.05|13.07|13.07||13.415|13.46|13.29|13.12|13.57|13.22|13.24|12.92|12.43|12.545|12.74|12.75|12.91|13.045|13.07|12.69|12.44|12.53|12.72|12.76|12.44|12.13|12.015|12.495||12.91|12.815|13.1|13.02|12.85|12.92|12.83|13.07|13.51||13.755|13.79|13.91|13.79||13.69|13.535|13.51|13.65|13.355|13.43
01037|17336|/equities/tfs-financial-corp|R1000VALUE||14.33||14.4|14.51|14.995|14.565|14.43|14.1699|14.17|14.29|14.44|14.485|14.53|14.275|14.37|14.09|14.19|14.13|12.94|12.93|13.025|13.22|13.35|13.07|13.07|12.99|12.99|13|12.77|13.1|13.28|13.3|13.29|13.33|13.06|12.945|12.63|12.62|12.61|12.67|12.76|12.662|12.665|12.855|12.98|12.989|13.07|13.14|13.34|13.2|13.455|13.52|13.55|13.5|13.29|13.16|12.98|12.89|12.99|13.24|13.38|13.4055|13.42|13.62||13.6|13.62|13.6|13.52|13.59|13.71|13.18|13.14|13.31|13.34|13.44|13.4|13.18|13.15|13.19|13.03|13.13|13|13.09|13.15|13|13.61|13.8|13.8|14.06|14.17|14.16|13.96|14.03|13.8|13.8|13.87|13.8|13.71|13.37|13.18|13.085|12.75|12.55|12.46|12.53||12.59|12.5397|12.65|12.67|12.47|12.46|12.59|12.65|12.39|12.43||12.51|12.41|12.28|12.48|12.67|12.31|12.47|12.6|12.92|13.02|12.98|13.25|13.32|13.145|12.76|13||13.03|13.14|13.25|13.38|13.56|13.5|13.45|13.43|13.32|13.155|13.01|13.07|13.015|13.23|13.35|13.29|13.0993|13|12.16|12.31|12.33|12.36|12.32|12.36|12.24|12.11|11.91|11.91|11.861|12.09|12.08|12.175|12.4|12.58|12.42|12.355|12.44|12.225|12.295|12.6||12.67|12.6|12.5|12.54|12.67|12.79|12.55|12.3|12.4|12.415|12.54|12.68|12.73|12.83|12.96|12.98|13.005|13.28|13.04|12.86|12.9368|13.016|13|13|13.13|13.21|13.3|13.325||13.476|13.4175|13|13.16|13.495|13.27|13.16|13.05|13.25|13.27|13.37|13.38|13.84|14.05|14.07|14.025|14.08|14.22|14.35|14.27|13.97|13.725|13.6|13.7||14.04|14.05|14.16|14.23|14.345|14.335|14.3599|14.49|14.77||14.94|15.19|15.25|15.225||15.02|14.88|15.14|14.96|14.89|14.965
01038|24426|/equities/seaboard-corp|R1000VALUE||2648.3401||2648.3389|2669.135|2704.6599|2690.2|2682.1799|2669|2700.75|2704|2829.99|2771.53|2716.8201|2706.5|2712.99|2793.99|2784.575|2750|2739.99|2713.9888|2796.24|2860|2931|2970|2992|3010|2999.9988|3018.95|3019.51|3041.1201|3066.24|3068.6899|3031|3085.0066|3110|3115|3105|3136.9988|3147.1399|3136.1799|3136.0701|3159.325|3182.0801|3168.9646|3157.3049|3199.8|3197.25|3229.3501|3267|3280|3300|3189.99|3185|3151.55|3130|3117.1001|3136.77|3106.74|3103|3172.45|3202.9199|3202.9399|3198.3201|3168.4199||3149.6799|3146.1467|3120.4199|3074.5901|3090.0066|3079.9988|3080.99|3127.03|3126.52|3102|3080|3049|3079.9988|3075|3110|3109.8401|3105|3106.1101|3188.8999|3167.7688|3202|3269.4299|3262.9299|3219.26|3217.04|3209.6899|3204.8301|3175|3197|3147.1399|3157.8|3197|3196.5|3160.5413|3143|3084.9199|3090|3094.99|3094.99|3115.5701|3150||3150|3145.75|3154.21|3169.04|3156|3176.21|3161.6499|3164.6101|3103.0701|3045||3099.99|3127.99|3128.29|3153.8601|3199.95|3193|3226.02|3217.02|3258.3|3292.45|3324.6001|3361.1201|3346.1399|3324.46|3328.9768|3372.1201||3376.1499|3411.1001|3405|3403.1001|3392.7|3391.71|3409.1899|3394.4299|3374.23|3371|3370|3400.0498|3412|3248.03|3269.4299|3321.8401|3283.7|3339.3|3350|3320.8601|3275|3303.48|3292.6299|3299.71|3327.6658|3270|3142|3139|3139.9299|3130|3141|3199.24|3192|3234.49|3222.3401|3199.54|3213|3225|3211.3999|3250||3242.4199|3228.925|3255|3262.5|3325|3325|3312|3288|3314.95|3271.79|3318|3323|3269.45|3249.99|3252.6599|3261|3234|3236.78|3350|3364|3393.8999|3423.1001|3496.54|3600.9399|3427.0701|3390.98|3463|3505.8201||3534.7749|3500|3548.95|3566.4199|3590|3591.95|3600|3614.95|3600|3603.4651|3650|3620.3999|3620|3609.6499|3616.8999|3618.8301|3607.5801|3620.95|3699|3727.1101|3779.52|3757.75|3796|3654.46||3670|3650|3650|3650|3650|3653|3650|3620.8601|3621.99||3649.95|3578.97|3594.1001|3601.3601||3611|3610|3618.53|3610.5701|3587.54|3593.0066
01039|1179477|/equities/loyalty-ventures|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01040|1175864|/equities/nable|R1000VALUE||10.49||10.3588|10.38|10.46|10.47|10.56|10.17|10.195|10.52|10.82|11.005|11.26|11.175|11.395|11.8|12.6363|13.04|12.535|12.455|12.435|12.49|12.68|12.55|12.57|12.565|12.515|12.51|12.745|12.71|12.79|12.6|12.61|12.68|12.68|12.665|12.53|12.625|12.58|12.61|12.65|12.535|12.735|13.05|13.1|13.12|13.01|12.905|12.96|12.975|13.08|13.02|12.88|12.97|12.97|12.585|12.58|12.305|12.52|12.52|12.64|12.77|12.8|12.82||12.9807|13.15|12.87|12.88|12.895|12.73|12.87|12.8|12.77|12.895|12.815|13.005|12.87|13.04|13.005|13.57|13.64|13.5|13.3|13.305|13.63|13.985|14.095|13.95|14.15|14.12|14.03|14.06|14.24|14.3|14.42|14.57|14.71|14.76|14.82|15|14.93|14.72|14.72|14.835|14.87||14.9299|15.13|15.3999|15.44|15.485|14.99|15|15.15|14.89|14.48||14.38|14.375|14.28|14.48|14.67|14.38|14.33|14.25|14.18|14.135|13.545|13.66|13.61|13.76|14|12.66||12.58|12.655|12.68|12.65|12.78|12.855|12.94|12.89|12.69|12.73|12.95|13.305|12.71|12.82|12.7199|12.62|12.48|12.445|12.34|12.5|12.495|12.22|12.34|12.33|12.29|12.215|12.29|12.305|12.3154|12.62|12.66|12.76|12.71|12.94|12.89|12.86|13.03|12.8675|13.02|13.09||13.19|13.19|13.08|13.19|13.24|13.38|13.31|13.355|13.305|13.2|13.17|13.2|13.13|13.21|13.319|13.2|13.17|13.225|13.36|13.51|13.51|13.185|13.435|13.349|13.72|13.355|13.12|13.32||13.47|13.59|13.46|13.315|13.67|13.675|13.625|13.55|13.5|13.36|13.46|13.35|13.26|13.41|13.38|13.28|13.585|13.68|13.71|13.625|13.315|13.37|13.3|13.39||13.55|13.44|13.37|13.174|13.23|13|13.115|13.3|13.23||13.395|13.295|13.34|13.215||13.09|12.9|12.94|12.645|12.52|12.61
01041|1166976|/equities/datto-holding-corp|R1000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01042|1096498|/equities/solarwinds-corp|R1000VALUE||13.39||13.35|13.38|13.465|13.29|13.2194|13|13.075|13.26|13.48|13.8|13.97|13.525|13.58|13.735|13.99|14.025|13.525|13.12|13.265|13.16|12.675|12.52|12.68|12.69|12.64|12.68|12.98|13.22|13.45|13.08|12.88|12.935|13.2|13.33|13.22|13.3|13.1|12.965|12.84|12.67|12.7307|13.07|13.065|12.84|12.84|12.81|12.87|12.96|12.98|12.95|12.9|12.98|12.905|12.49|12.5|12.27|12.29|12.495|12.55|12.55|12.56|12.85||12.95|12.975|12.685|12.8|12.7|12.625|12.53|12.59|12.885|12.96|12.97|12.975|12.83|12.855|12.69|12.98|13.025|12.76|11.155|11.03|11.31|11.93|12.125|12.04|12.09|12.11|11.95|11.91|11.88|11.725|11.61|12.1|11.92|11.9899|11.905|11.85|11.81|11.57|11.87|12.04|12.09||12.25|12.26|12.18|12.1|11.9299|11.78|11.77|11.8|11.77|11.91||11.96|11.805|11.63|11.79|11.995|11.59|11.745|11.72|11.745|11.735|11.61|11.74|11.74|11.85|11.95|12.05||12.04|12.26|12.53|12.535|12.175|12.285|12.22|12.09|11.94|11.71|11.74|11.785|11.685|11.8|11.89|11.76|11.76|11.305|11.27|11.315|11.24|11.1555|11.31|11.255|11.07|10.93|11.05|10.975|10.715|10.95|11.11|11.305|11.305|11.49|11.43|11.41|11.62|11.525|11.51|11.968||11.6824|11.4336|11.6271|11.4889|11.71|11.8113|11.6732|11.4659|11.4428|11.5442|11.2862|11.4152|11.3461|11.3138|11.5534|11.3968|11.1941|11.1111|11.1895|11.0973|11.0835|11.0374|11.0927|11.1664|11.2862|11.2908|11.2862|11.429||11.968|12.0877|11.8943|11.862|12.2996|12.3227|12.3734|11.4889|11.4428|11.1756|11.2125|11.2125|11.2217|11.4889|11.4889|11.2586|11.3233|11.3138|11.3369|11.406|10.9361|10.8255|10.7334|10.8486||11.0374|10.9177|10.8624|10.715|10.9177|10.8394|10.8992|11.1434|11.4612||11.5442|11.558|11.3461|11.3599||11.3046|11.0559|10.8347|10.8532|10.7703|10.7795
01043|1163792|/equities/viacomcbs-inc|R1000VALUE||23||23.11|23.025|22.9|23.25|23.77|22.17|22.205|22.38|22.7|22.73|23.02|22.18|22.2884|22.07|22.14|22.13|22|21.97|22.1148|22.285|22|21.83|21.9|21.85|21.77|21.86|21.9|21.81|21.97|21.97|22.05|22.01|22.08|22.08|21.97|22.14|22.19|22.19|21.9799|21.9|22.22|21.91|21.86|21.94|21.872|22.02|21.91|22.24|22.435|22.14|22|21.93|21.965|22.045|21.92|21.94|21.92|22.005|22.01|22.01|22.31|22.33||22.24|22.2|22.29|23.09|24.326|24.5|24.18|23.44|23.2428|23.47|23.57|23.6782|23|22.41|23.31|23.43|23.22|23.14|22.8|22.55|22.82|22.9|23.6619|22.77|22.59|22.53|22.7142|22.51|22.75|22.72|22.34|22.46|22.18|22.1|21.8|21.52|21.795|21.69|21.7|21.82|20.8926||21.208|19.5|18.37|18.42|17.82|17.1882|17.46|17.6499|17.99|17.7||17.427|18.3|19.0424|19.42|20.09|21.349|21.0999|21.66|21.6822|20.93|22.13|22.4|20.85|21.15|20.57|21.11||21.1|21.97|21.97|21.71|21.5|21.63|22.255|22.04|22.76|22.7|23.2253|23.53|23.52|23.64|24.35|26.31|26.34|21.66|21.745|22.69|23.33|22.735|23.04|23.33|22.98|22.93|21.52|21.08|21.15|22.0137|22.88|23.25|23.24|24.42|24.138|23.37|23.19|22.52|21.29|22.44||22.42|22.2|22|21.6|22.77|24|24.02|22.13|21.805|22.39|22.68|22.5|21.91|21.67|20.98|20.76|20.16|20.36|20.68|21.49|22.38|21.9|21.63|20.93|20.5223|21.01|21.09|21.61||22.62|22.49|22.69|22.25|22.78|21.25|20.81|22|22.28|23|23.53|25.1245|24.7413|19.61|19.6|19.74|20.26|19.46|19.82|19.55|18.77|18.23|18.27|18.4499||18.61|18.86|19.45|19.56|19.98|20.0023|19.4109|19.11|19.56||20.0722|20.4|20.07|20.4827||20.66|20.41|21.6784|21.5|21.87|22.15
01044|1168782|/equities/gores-holdings-v|R1000VALUE||3.72||3.75|3.72|3.79|3.76|3.71|3.645|3.625|3.6499|3.68|3.73|3.72|3.81|3.83|3.79|3.7888|3.83|3.73|3.71|3.71|3.75|3.83|3.81|3.765|3.91|4.015|4.25|4.225|4.24|4.26|4.16|4.08|4.08|3.83|3.77|3.77|3.76|3.73|3.77|3.785|3.7|3.8|3.805|3.775|3.8|3.77|3.725|3.735|3.68|3.69|3.755|3.69|3.75|3.67|3.61|3.465|3.55|3.585|3.59|3.6|3.6|3.615|3.58||3.61|3.68|3.65|3.605|3.585|3.565|3.49|3.48|3.45|3.455|3.42|3.4|3.33|3.3|3.25|3.3|3.4|3.42|3.4|3.385|3.48|3.68|3.75|3.665|3.66|3.74|3.865|3.76|3.68|3.63|3.58|3.675|3.74|3.815|3.71|3.67|3.655|3.47|3.45|3.47|3.45||3.4|3.37|3.475|3.495|3.57|3.52|3.6|3.62|3.6|3.615||3.71|3.74|3.73|3.82|3.92|3.91|3.95|3.99|4.04|4.05|4.03|4.02|3.96|3.91|3.9|3.98||3.95|4.01|4.06|4.115|4.08|4.09|4.13|4.04|4.07|4.04|4.065|4.05|4.05|4.01|4.05|4.03|4.02|4.02|4.035|4.17|4.105|4.085|3.74|3.72|3.64|3.53|3.5|3.5|3.47|3.47|3.465|3.49|3.48|3.53|3.515|3.53|3.57|3.49|3.43|3.43||3.47|3.45|3.4|3.47|3.49|3.51|3.505|3.45|3.44|3.52|3.51|3.53|3.445|3.52|3.52|3.45|3.3|3.28|3.3292|3.2675|3.32|3.35|3.395|3.5|3.6|3.87|3.93|3.88||3.81|3.865|3.83|3.78|3.88|3.7|3.67|3.65|3.65|3.78|3.818|3.84|3.85|3.855|3.85|3.84|3.78|3.82|3.88|3.84|3.66|3.67|3.66|3.72||3.65|3.6|3.61|3.61|3.65|3.83|3.765|3.8|3.87||3.9|3.96|3.99|3.97||3.99|3.95|3.94|3.93|3.98|4.04
01045|6414|/equities/crocs|R2000GROWTH||106.7364||107.28|108.22|109.64|107.73|102.4|99.63|99.5|98.255|100.9641|101.7|102.6|103.9|104.28|101.99|105.14|107.8|106.7231|108.25|108.71|110.89|113.2|117.76|139.96|137|132.95|134.845|137.1|139.04|139.47|139.29|141.5|144.225|141.29|139.75|136.96|138.34|137.25|141.51|142.74|140.97|142.46|144.44|145.264|148.25|151.13|146.45|147.109|144.085|140.34|144.32|143|139.79|136.8699|131.08|128.87|128.83|129.18|131.97|136.37|138.73|140.71|145.7||146.98|147.32|143.85|143.59|144.51|146.86|145.49|145.37|139.455|140.11|137.26|138.66|136.55|135.85|132.435|132.74|132.48|131.72|127.45|122.38|125.37|133.04|137.7|136.025|134.04|133.64|130|131.26|136.0999|134.43|134.5|135.52|137.16|137.2|139.22|141.98|143.77|144.45|145.335|145.5738|148.89||150.1399|147.02|150.03|148.65|148.735|154.8|153.8|154.83|156.5|165.32||160.025|161.045|159.1608|159.75|158.8|154.66|155.04|150.87|149.42|149.7|154.7353|158.11|158|157.56|154.9|155.46||150.715|144.6|144.24|144.89|141.8699|142.78|145.38|148.16|147.36|144.7799|143.36|139.86|137.27|142.71|128.24|129.59|126.73|126.665|127.56|128.87|127.73|124.07|127.3724|128.45|127.47|122.63|124.095|122.905|124.67|128.34|128.935|130.43|129.5699|131.895|135.5|135.75|141.02|142.22|142.69|146.79||144.89|143.275|142.14|143.92|141.91|141.27|140.1|132.185|131.24|129.05|130.04|129.4999|128.05|127.02|126.58|124.795|123.8018|124.73|126.04|126.03|125.5|124.42|121.64|120.43|119.44|118.53|116.22|117.83||121.13|122.69|109.665|108.5|112.41|107.77|104.37|100.51|99.6|97.71|99.75|103.3199|104.68|104.43|104.81|103.92|101.4762|102.7936|103.44|102.97|102.04|100.9045|99.93|102.81||105.8317|106.83|106|104.14|104.85|89.475|91.2|92.22|95.68||95.94|95.29|96.96|98.67||99.8|103.905|106.5|106.6|107.6|108.93
01046|17404|/equities/tetra-tech|R2000GROWTH||41.97||42.2|42.28|41.9|41.5|41.2|41.66|41.88|42.1529|41.74|44.63|48.3|48.48|48.73|47.69|48.3|51.2|50.39|49.49|49.44|49.91|50.675|50.69|48.88|48.58|49.01|48.98|49.07|49.3868|49.03|49.05|49.49|49.56|49.3|49.32|49.65|50.03|49.74|48.314|48.5866|48.485|47.225|47.19|47.23|46.91|47.5|47.375|47.54|46.809|46.36|46.76|46.5|46.89|46.85|47|46.69|46.86|46.45|46.09|46.887|46.646|46.814|47.478||47.616|47.678|47.363|47.408|48.262|47.464|47.14|46.958|46.708|46.6|45.857|46.032|45.714|45.541|45.601|46.123|46.606|46.687|46.7709|46.338|46.002|46.988|43.238|43.09|42.78|42.55|41.889|41.695|42.16|41.863|40.85|41.068|41.4144|41.702|41.328|41.252|40.721|40.128|40.602|40.982|40.836||40.74|40.292|41.0164|43.015|43.216|42.568|43.051|43.56|42.268|42.074||41.642|41.856|42.108|42.4505|43.135|41.442|41.258|41.35|41.594|41.684|41.614|42.142|42.21|42.137|42.508|43.456||43.794|44.2|44.28|43.902|44.02|44.074|44.07|43.693|42.991|42.932|43.224|42.514|42.72|43.248|43.088|41.752|40.866|39.012|39.296|38.752|38.912|38.691|37.982|37.924|37.212|37.658|37.7864|38.258|38.498|38.866|38.938|38.846|38.87|38.998|38.776|38.768|38.758|38.378|37.838|37.822||37.22|36.936|36.651|36.557|36.7|36.836|36.248|35.92|35.946|36.186|36.808|36.895|36.76|37.196|38.028|37.674|37.15|36.921|36.768|35.5|35.942|35.314|35.7786|35.843|35.896|35.8|35.61|35.88||36.262|36.28|35.878|35.914|36.082|35.73|35.268|34.965|34.772|33.246|33.834|33.2|32.94|32.876|32.654|32.637|32.56|32.646|32.928|33.118|32.901|32.73|32.69|33.275||33.64|33.0822|33.066|32.743|32.686|32.922|32.8705|33.658|33.698||33.618|33.929|33.7|33.386||33.378|33.986|33.69|33.104|33.331|33.628
01047|16544|/equities/lattice-semiconductor|R2000GROWTH||58.14||57.37|57.45|58.7|54.33|52.68|50.76|50.115|50.5095|50.61|51.54|52.34|53.39|54.33|55.19|55.89|55.85|53.02|53.61|52.57|52.4|55.48|55.83|55.66|55.175|53.94|54.2|53.43|52.95|53.55|51.89|50.385|52.175|52.8615|52.67|51.36|52|52.55|52.92|53.65|52.93|52.82|53.78|53.67|55.4|54.98|52.71|53.99|53.35|54.08|54.79|53.69|53.06|50.83|45.19|44.505|44.91|42.82|43.04|42.985|43.68|44.13|46.53||48.47|48.205|47.12|47.6|47.62|48.5|49.405|49.52|49.25|49.6|49.95|50.27|48.44|48.76|46.69|47.55|47.63|45.61|44.71|44.86|47.1|52.84|53.555|51.568|56.95|55.61|55.945|56.75|58.59|59.25|58|62.06|62.37|63.2|61.11|61.09|62.64|61.71|61.19|62.93|62.71||63.03|60.29|58.3|58.77|57.32|57.57|57.57|58.93|60.08|59.95||60.66|60.405|62.09|63.28|65.18|61.41|61.9|61.6277|63.62|63.93|63.17|67|76.93|78.21|77.69|78.245||76.82|78.285|77.3|73.48|74.15|73.78|73.16|73.02|72.26|70.89|71.34|70.44|70.8|73.17|71.985|72.64|70.52|70.295|78.85|77.42|74.98|74.27|72.69|68.6223|67.59|68.41|71|75.46|75.65|76.22|76.55|77.765|77.13|78.08|76.33|75.175|77.09|76.19|76.71|80.125||79.86|79.85|79.71|79.92|79.96|80.47|78.5|77.3|77.44|76.959|78.58|80.885|81.53|81.3|84.4|85.69|81.94|78.47|79.95|79.19|76.88|73.93|76.11|75.75|75.64|75.02|72.42|72.49||75.175|77.02|77.26|75.94|72.75|70.58|68.235|64.55|62.605|63.08|61.82|62.025|62.275|63.55|63.74|64.71|70.09|71.05|70.51|69.89|68.8|66.84|65.17|66.519||66.5|66.63|66.78|67.405|66.52|65.4045|65.96|67.3|69.54||70.94|71.75|71.72|71.905||71.035|70.74|71.51|71.4349|69.62|70.76
01048|1166240|/equities/asana-inc|R2000GROWTH/R2000VALUE||15.46||15.4|15.65|16.32|15.825|14.8795|14.01|13.915|14.065|14.285|14.775|15.24|14.495|14.3756|14.1|14.14|14.055|13.08|12.695|12.96|12.33|12.4801|12.17|12.23|12.14|12.095|12.47|12.245|12.325|12.58|12.28|12.29|12.375|12.3|12.046|11.89|11.9|11.785|11.6|11.53|11.315|11.525|11.68|11.79|11.95|11.955|11.92|12.175|11.96|12.45|12.65|12.25|12.355|12.26|12.31|11.84|11.715|11.5753|11.85|12.72|12.9|12.61|14.17||14.24|14.355|14.27|14.61|14.59|13.92|13.94|13.88|13.705|13.61|13.34|13.36|13.155|13|12.79|12.79|12.82|13.19|12.85|12.78|13.52|14.84|15.19|15.47|15.5|15.5199|15.4|14.685|14.65|14.6|14.51|15.125|15.1|14.9399|13.97|13.78|13.97|13.25|13.47|13.62|13.445||13.6806|14.1|14.09|14.04|13.64|13.04|12.84|13.21|13.17|11.83||12.05|12.31|12.5|13.37|14.32|13.44|13.615|13.69|13.85|13.82|13.93|13.6856|15.43|13.71|13.91|14.4788||14.85|15.45|15.53|15.63|15.8|15.84|15.75|16.265|16.32|15.65|15.19|15.1042|15.32|15.87|16.02|16.16|15.65|15.82|15.18|15.55|15.255|14.736|15.055|14.9|13.955|13.78|14.06|13.93|13.765|14.46|14.79|15.015|14.76|15.28|15.0475|14.93|15.23|15|15.03|15.6199||15.81|15.56|15.7652|15.48|15.605|15.995|15.8|15.9097|16.16|16.085|16.56|16.78|18.65|19.2|19.77|18.93|18.9602|19.52|20.14|20.225|19.795|19.155|19.39|19.1974|18.18|17.93|18.28|18.73||19.2484|19.7499|19.445|18.935|20.085|19.985|18.98|18.28|18|17.5|17.71|17.755|18.3|18.99|19.27|18.8475|18.81|19.49|19.35|19.37|18.19|18.545|18.21|18.48||19.04|19.28|19.33|18.575|18.06|17.27|17.26|17.56|18.67||19.64|19.52|19.85|19.95||19.73|19.34|19.65|20.74|20.43|20.605
01049|978740|/equities/intellia-therapeutics-inc|R2000GROWTH||15.69||15.46|14.7718|15.24|14.58|14.39|14.27|14.26|15.2|15.31|16.28|17.2991|17.24|17.83|16.995|17.15|16.23|15.44|15.3|14.85|14.52|14.9|16.26|16.98|16.69|17.74|21.17|21.12|21.0929|21.4699|21.31|20.85|19.92|19.62|18.6|17.84|18.184|18|18.22|18.15|18.3699|19.11|20.84|21.39|21.42|21.21|21.87|21.855|21.94|22.7|23.68|23.76|23.15|22.22|22.22|20.68|20.29|20.38|20.14|21.33|21.56|22.15|23.09||23.19|23.5|23.02|23.62|24.05|24.16|23.67|23.95|23.6|23.5|23.17|23.17|22.81|22.66|21.87|22.61|22.39|23.27|23.02|23.1|24.25|26.63|27.275|27.23|27.06|27.42|27.285|26.82|26.76|25.41|26.28|27.7681|28.18|27.51|26.57|26.82|25.41|23.26|22.86|23.39|22.96||23.15|22.46|23.43|23.2|23.54|23.86|24.84|26.93|24.41|24.64||25.17|25.62|26.17|26.52|26.98|23.765|23.395|23.18|23.235|23.65|24.09|24.325|22.5637|22.24|22.285|25.25||25.17|25.97|26.46|26.4|26.41|26.55|26.4593|27.17|26.98|26.74|25.4214|24.94|23.64|24.09|24.32|24.99|23.36|23.56|21.97|22.4|20.985|20.6594|21.73|22.85|22.2|21.63|21.86|22.1252|22.84|24.152|24.985|25.53|25.19|26.24|25.49|25.26|25.56|25.55|26.38|27.4633||28.23|27.46|27.55|27.34|27.62|28.54|28.41|27.9495|28.05|28.32|28.48|28.88|29.695|31.1|32|30.6299|31.175|32.42|33.28|34.01|34.87|33.245|31.13|27.69|27.03|27.88|27.3|27.6973||28.11|29.39|28.33|28.02|29.64|28.89|27.9|26.577|26.625|25.055|25.42|25.98|25.25|25.91|26.46|26.09|25.87|26.38|26.98|26.98|25.6|25.9994|26.8157|27.39||29.52|28.6026|29.89|29.95|30.08|28.96|29.7|30.735|32.335||31.91|32.349|33.31|32.64||32.7|31.12|32.189|32.42|31.47|32.66
01050|17187|/equities/silicon-laborator|R2000GROWTH||111.51||109.32|114.325|114.73|106.42|104.29|101.98|100.295|101.48|104.29|107.5825|106.31|108.43|112.62|112.39|116.545|117.4|110.95|106.82|107.87|111.67|116.09|117.87|116|115.99|113.65|113.62|113.2|115.73|117.2|117.62|116.49|118.125|116.78|116.25|112.945|114.515|114.49|116.2658|118.7|115.59|117.13|115.19|116.59|119.72|118.22|115.02|114.59|112.6|113.65|116.84|115.3324|113.69|110.69|111.92|108.195|108.04|106.98|108.8|108.41|111.21|108.63|115.035||120.89|120.5699|119|118.43|121.31|120.245|114.45|113.72|108.92|107.67|106.39|105.2008|102.94|101.97|102.45|100.075|100.825|103.53|103.26|103.245|107.22|119.85|122.3|121.18|123.37|121.31|120|124.04|117.58|117.93|114.2|121.17|124.065|126.27|124.65|124.91|122|118.415|116.16|117.56|112.94||112.59|111.65|111.12|112.6|109.375|111.01|111.59|113.2206|113.39|117.505||120.15|119.865|119.3825|121.63|125.265|117.79|119.82|122.62|123.01|124.31|123.47|128|126.29|125|125.2|130.33||129.14|128.83|130.31|130.42|132.74|131.55|132.4237|133.34|130.93|129.2136|129.31|128.82|127.46|127.57|125|126.1199|121.33|123|125.25|123.83|123.08|121.89|125.0945|126.4|119.81|117.665|121.07|125.54|126.59|128.52|130.36|131.66|132.13|136.28|136.01|132.835|139.645|137.015|139.54|146.435||144.22|140.3|134.28|134.1|136.96|138.485|132.7|130.41|132.59|134.47|139.67|144.75|147.51|147.19|153.7|154.91|148.25|141.75|143.76|142.775|139.322|135.95|139|137.04|135.14|139.76|136.4|139.24||142.3|144.75|141.32|140.4331|145.39|144.47|137.55|136.3894|119.69|122.26|122.065|124.745|128.775|129.5|131.49|131.86|136|136.61|134.19|129.88|126.785|123.03|117.135|118.87||122.5|124.7929|125.18|126.32|126.71|122.81|121.86|127.09|131.18||136.09|136.46|136.83|135.85||133.75|131.71|131.71|132.69|132.68|134.42
01051|17108|/equities/saia|R2000GROWTH||587.865||578.27|568.31|566.83|553.95|560.82|532.76|519.585|530|540|547.16|548.13|558.035|569.65|558.43|568.61|624.5499|500.92|493.65|497.025|491.87|507.24|483.58|482.57|469.34|419.33|426|430.9|430.2|447.68|460.93|472.85|465.33|464.235|464.125|446.127|453.77|441.425|427.365|436.85|433.223|436.81|435|448.68|447|460.725|462.63|456.205|442.39|449.32|465.74|458.07|448.83|439.57|436.52|425.065|422.3|420.23|414.2|408.67|411.03|420.51|388.943||380.6|374.93|376.845|387.98|407.92|405.05|400.17|399.05|392.44|392.36|395.855|394.21|380.01|380.07|372.16|386.855|389.17|399.38|398.84|393.62|388.005|425.21|427.78|414.18|407.14|427.67|506.485|499.5|501.695|494.44|488.34|490.6|507|510.76|482.1|462.89|457.255|443.26|460.43|468.22|471.44||480.12|474.69|480.2|477.505|473.7|479.84|468.97|476.62|463.47|463.44||455.15|453.88|453.02|464.97|470.94|455.96|454.755|454.4|453.25|450.8|460.33|415.22|411.27|409.95|401.55|405.89||400.17|382.445|379.95|400.725|406.71|409.975|409.42|414.33|408.68|413.28|417.935|423.9|415.94|408.81|406.84|428|409.935|407.21|415.53|433.08|479.83|549.68|549.72|552.4|534.155|528.31|545.46|552.385|576.96|591.34|585.64|588.77|588.23|596.95|605.885|597.8099|594.69|590.4005|583.6|590||586.67|592.345|594.44|587.145|586.61|587.695|572.635|562.685|582.22|592.1|596.37|600.31|598.765|585.66|606.8|609.615|628.335|617.2|595.6836|588.4|581.54|570.98|580|580|566.99|562.875|549.02|542.14||554.8|569.2|568.8471|567.05|571.64|568.71|553.683|556.9435|540.45|545.45|535.57|469.3475|468.83|459.115|460.45|453.48|463.28|466.09|472.1|469.87|451.16|449.12|433.53|445.95||443|437.75|436.36|439.025|430.86|426.055|426.23|426.77|440.58||450.4|454.54|460.45|461.92||459.335|452.3995|450.8|431.165|426.81|426.65
01052|20487|/equities/eastgroup-properties-inc|R2000GROWTH||174.6||175.75|173.02|175.535|172.65|172.3613|173.645|174.575|174.08|172.42|175.75|176.67|175.72|178.821|176.29|175.71|178.505|172.99|172.775|173.36|174.85|176.57|176.5|178.315|179.875|180.899|182.4|181.34|181.39|183.05|185.1|185.815|180.03|179.065|178.4|177.24|177.83|178.8|179.33|181.2|181.21|182.325|187.51|187.19|190.08|189.24|191.23|191.58|190.13|191.35|192.21|191.79|190.99|190.92|187.83|185.28|183.87|187.41|187.18|186.65|187.93|187.955|187.16||186.58|185.19|187.35|187.43|189.57|188.54|185.76|184.75|183.66|183.485|183.37|185.02|183.93|182.63|181.01|182.21|182.9|184.615|184.41|185.31|188.01|190.27|189.59|188.155|187.68|188.24|187.68|192.61|191.93|191.61|187.91|189.53|188.32|186.82|185.53|185.64|183.35|176.74|174.915|175.51|174.26||173.37|172.41|171.1|170.44|169.89|169.17|167.75|170.45|167.44|166.64||167.35|167.32|166.17|167.84|171.07|167.71|166.83|166.8|167.42|165.85|166.46|165.825|165.71|161.15|159.27|161.69||162.82|165.99|166.52|166.63|168.37|166.74|167.72|168.4|165.42|165.64|165.15|165.28|161.89|162.14|160.78|162.19|159.28|160.57|157.71|158.66|157.41|158.73|164.975|166.43|163.52|159.76|162.25|167.7|168.12|172.18|172.68|173.695|173.52|178.46|176.82|174.6|176.09|174.89|175.73|180.425||180.1165|179.09|179.7|181.93|181.88|182.23|179.58|176.65|178.22|180.26|181|182.6|181.67|182.41|182.315|182.305|181.245|181.87|181.02|179.395|178.8325|178.88|180.76|180.71|182.175|182.85|182.68|183.32||185|186.39|184.67|183.39|188.55|186.98|185.495|181.635|181.48|180.88|184.015|183|181.14|179.8|180.095|179.935|180.54|184.01|184.72|184.34|182.625|178.01|178.03|180.88||182.13|182.29|184.15|183.06|182.78|181.93|182.14|182.76|185.04||185.18|185.32|185.46|185.02||185.12|182.6|185.12|185.99|185.16|186.26
01053|41004|/equities/mandalay-digital-group-inc|R2000GROWTH||1.515||1.465|1.51|1.56|1.59|1.52|1.4595|1.26|1.32|1.41|1.5899|1.52|1.41|1.57|1.81|1.97|3.47|3.28|3.215|3.28|3.5|3.69|3.7|3.5|3.1867|3.2|3.2658|3.29|3.35|3.38|3.4399|3.6395|3.53|3.57|3.5761|3.08|3.2199|3.22|3.07|2.85|2.8|2.89|3.08|3.245|3.3|3.05|2.78|2.785|2.8|2.89|3.07|3.09|2.99|3.02|2.96|2.78|2.85|2.91|2.99|2.98|3.07|3.02|3.3||3.515|3.63|3.68|3.77|4.04|4.235|3.97|4.1794|4.62|4.3491|3.655|3.52|3.42|3.42|3.25|3.13|2.88|1.87|1.95|1.92|2.08|2.41|2.49|2.42|2.465|2.42|2.425|2.42|2.37|2.255|2.2477|2.44|2.5|2.48|2.18|2.25|2.025|1.83|1.79|1.8|1.765||1.71|1.71|1.72|1.67|1.495|1.45|1.5|1.58|1.47|1.45||1.5185|1.54|1.53|1.64|1.7854|1.599|1.585|1.6497|1.71|1.7|1.73|2.02|2.18|1.96|2.065|2.34||2.245|2.35|2.36|2.425|2.54|2.61|2.625|2.605|2.54|2.349|2.299|2.29|2.18|2.17|2.14|2.19|2.04|2.01|2.04|1.98|1.89|1.89|1.97|2.09|1.92|1.91|2.03|1.925|1.87|1.88|2.045|2.106|2.135|2.28|2.2|2.265|2.43|2.37|2.39|2.63||2.75|2.62|2.655|2.615|2.79|2.94|2.89|2.85|2.96|3.05|2.99|3.14|3.13|3.155|3.28|3.16|3.13|3.16|3.25|3.25|3.39|3.39|3.395|3.15|3.18|3.45|3.57|3.77||3.64|3.65|3.63|3.765|4.01|4.02|4.3|5.34|5.33|5.28|5.45|5.535|5.7894|5.995|6.03|6.01|5.93|5.9|5.82|5.76|5.39|5.46|5.32|5.78||6.065|6.05|6.115|6.28|6.47|6.4605|6.49|6.76|7.248||7.3|7.09|7.15|6.98||6.99|6.9309|7.02|7.325|6.945|6.88
01054|17159|/equities/scientific-games|R2000GROWTH||97.9042||99.16|99.34|100.02|96.49|94.99|93.07|92.75|94.37|94.52|95.8799|97.87|104.28|104.91|103.13|103.145|100.44|96.395|95.15|95.35|95.65|97.285|97.085|96.88|95.23|93.9|94.22|92.79|93.39|94.77|95.5|95.59|96.56|96.02|96.37|96.05|98.884|96.55|94.44|93.845|89.99|89.56|90.6|92.06|93.52|95.4|93.14|96.51|113.715|113.95|115|114.16|114|111.48|112.97|111.55|109.78|107.03|106.32|107.99|107.99|109.21|111||109.93|109.64|107.95|108.93|110.315|110.57|109.37|109.11|107.43|107.19|105.63|104.11|103.45|102.69|103.39|103.23|104.24|103.635|101.92|99.92|103.58|109.3|108.51|106.54|105.28|104.77|103.45|105.77|106.27|103.94|103.31|104.28|105.13|107.9725|108.69|108.71|107.22|106.035|105.905|105.47|104.87||104.22|104.09|104.745|108.2|106.56|104.755|103.4|104.05|103.45|101.44||99.47|94.06|93.78|94.42|99.45|96.815|97.88|99.365|100.903|99.95|98.45|97.22|96.89|94.6|95.06|95.96||95.6|95.22|97.175|97.11|94.445|95.35|95.005|95.36|93.73|92.57|92.9|99.55|97.24|98.08|95.28|93.89|91.52|91.77|91.54|92.45|93.18|92.96|93.97|94.25|90.41|88.615|89.775|90.61|91.62|94.815|95.53|96.52|99.02|101.03|101|100.44|103.48|102.54|101.22|103.06||105.48|105.07|106.34|106.66|108.9|107.59|103.14|100.6|100.78|101.29|102.27|103.1|102.227|100.68|103.1107|102.61|100.88|100.26|103.04|102.63|100.885|101|97.35|95.23|94.125|91.092|88.61|89.14||90.57|89.55|88.38|86.06|89.15|88.64|86.05|84.24|83.25|81.16|81.81|82|82.52|83.27|82.89|82.95|84.82|84.64|83.135|83.19|82.79|82.525|80.105|80.605||81.435|80.48|79.16|77.6|78.01|78.88|79.77|81.14|81.945||83.32|83.535|83.745|84.72||84.985|85.2033|86.61|86.95|85.7975|84.79
01055|16806|/equities/omnicell|R2000GROWTH||48.67||48.6|46.34|48.11|45.91|44.17|42.475|43.81|47|47.11|48.42|49.17|49.915|50.32|52.9|53.31|52.95|50.2|49.57|49.67|52.56|55.745|40.42|41.26|39.885|40.33|40.93|41.45|41.06|41.78|42.625|43.32|43.135|43.43|42.98|42.52|43.38|43.555|42.52|42.68|42.28|42.68|43.38|43.97|43.73|43.41|43.48|44.41|45.05|44.71|44.06|45.09|45.83|45.06|43.89|43.88|43.45|44.525|45.255|45.42|44.6|44.235|44.84||45.82|45.84|45.42|45.48|45.82|45.49|43.4|43.5|43.2577|43.76|43.4|43.19|42.585|42.1|40.73|41.12|40.62|40.98|42.14|40.24|39.7|39.7|30.1|29.49|29.49|30.27|30.34|30.22|29.53|28.04|27.97|29.14|28.779|27.65|27.02|27.33|27.01|25.95|26.3893|27.06|26.97||26.9|27.1|27.5|27.14|26.33|27.05|27.96|28.39|28.635|28.51||28.46|28.44|28.06|29.1|30.88|29.5924|29.48|30.3925|30.7|30.87|31.46|32.905|33.38|33.3227|32.31|33.25||33.12|32.26|32.405|31.98|31.08|31.64|31.77|31.4|32.38|31.4|31.15|30.45|30.26|30.68|30.305|30.74|29.64|27.72|27.42|28.3614|28.28|27.44|28.35|29.31|28.3|27.97|27.32|27.17|27.27|27.34|27.22|28.03|27.8025|29.03|27.94|27.82|28.46|27.96|28.12|29.4||29.705|29.24|28.735|28.44|28.945|28.91|27.99|28.01|27.99|28.19|28.24|28.83|28.71|29.18|28.81|28.68|28.14|26.81|26.595|26.675|26.905|27.47|28.33|28.21|27.415|27.3|27.94|28.66||28.63|28.7475|29.495|28.62|29.08|29.08|30.01|32.905|31.915|31.75|32.54|32.72|33.3|34.45|35.17|35.56|34.88|35.11|34.645|34.29|33.1|33.11|33.64|34.61||35.1704|35.01|35.31|35.886|36.04|34.29|34.77|36.11|38.15||38.73|39.245|39.02|39.77||39.98|39.28|39.38|38.53|39.0096|39.82
01056|960584|/equities/double-eagle-acquisition-corp|R2000GROWTH||38.77||39.37|38.75|38.92|36.46|35.71|35.895|35.99|35.39|35.52|37.045|38.59|38.45|39.78|39.78|40.1|42.15|37.87|37.54|36.58|35.5|39.875|40.14|40.215|39.71|37.6|38.4|38.25|37.805|37.41|37.24|37.32|36.8575|36.53|36.76|37.45|37.13|37.2002|37.595|38.41|37.955|37.57|37.935|38.44|39.82|40.34|41.58|41.51|40.87|40.43|39.67|41.31|40.48|40.005|40.04|39.5|38.41|38.06|36.93|37.56|37.35|37.37|38.4||38.66|38.63|38.59|39.21|40.19|39.02|37.94|37.64|37.72|37.045|37.04|36.97|35.14|34.85|34.99|34.805|34.38|35.665|35.41|36.18|38.2|41.21|41.62|41.845|41.46|42.99|43.8|42.48|42.38|42.065|41.13|41.45|40.885|40.7|39.17|38.55|38.68|36.8|36.71|36.48|37.32||37.79|38.075|38.45|38.46|38.01|38.42|39.4|39.92|39.72|39.24||38.555|38.7|38.96|38.83|39.66|38.04|38.28|38.9|38.99|39.03|39.58|39.81|39.855|39.75|39.485|39.865||39.67|40.915|41.995|42.36|41.705|40.71|40.03|40.24|39.88|40.81|40.76|40.63|39.57|39.64|38.68|38.98|37.95|37.18|38.93|39.2|38.86|38.275|38.24|38.57|38.17|38.9|39.075|39.82|40.16|41.5|41.715|42.27|42.98|43.745|44.5|45.01|45.02|45.41|44.64|45.545||46.75|46.48|46.46|46.2038|47.13|47.18|47.095|46.59|46.02|45.93|46.65|47|46.41|46.48|47.71|47.91|47.88|47.91|48.315|48.285|48.52|48.15|48.4599|48.45|49.05|49.98|50.22|50.57||50.73|50.805|51.23|50.98|52.16|51.98|51.29|51.4|50.45|50.53|50.729|49.07|48.64|48.22|45.785|45.2399|43.58|43.67|44.08|43.77|43.01|43.265|43.15|43.14||43.9|43.52|43.38|43.54|43.22|42.81|43.14|43.99|44.58||45.05|45.12|45.52|45.45||45.07|45.03|45.365|45.7145|45.22|45.24
01057|1073227|/equities/inspire-medical-systems-inc|R2000GROWTH||193.94||199|197.87|200.14|191.01|187.17|191.515|179.63|177.44|175.96|182.74|195.5|198|204.93|204.385|211.59|214.17|204.9|197.38|197.71|197.55|200.94|199.78|201.5|197.85|199.97|197.5|203.38|203.47|204.76|198.98|199.74|212.67|214.2|211.52|208|207.02|211.235|213.77|214.97|213.04|213.53|212.08|213.11|209|213.315|209.55|217.91|218.52|215.37|213.11|215.63|213.47|212.06|208.3|208.86|212.67|215.7|225|201.97|198.58|197.96|181.48||184.81|188.53|188.77|189.3675|193.86|192.07|191.29|189.5|194.185|194.05|190.06|195.21|195.315|199.67|198|196.55|194.25|190.51|152.66|153|154.86|149.31|143.57|142.75|138|135|140.23|142.4645|141.31|145.86|145.05|146.695|145.94|147.68|139.17|140.26|138.25|133.13|138.26|140.45|141.29||136.29|140|140|136|138.505|141.04|140.345|150.42|173.78|170.39||168.49|168.4|167.92|171.2|170.985|168.46|161.3|162.05|157.06|153.59|149.84|158.29|159|158.86|160.41|160.69||160.7108|161.59|161.99|159.71|155.75|159.48|161.1549|162.34|162.37|169.98|177.85|175.7|186.4|256.11|254.56|257.4|252.13|250.9|244.82|248.7|244.8|231.68|237.03|234.54|231.025|244.65|250.68|248.5|225.37|233.79|236.39|240.14|250.31|238.8|228.99|226.23|219.99|214.51|206.97|213.99||223.4|214.94|209.43|206.2|202.595|202.25|204.37|206.935|202.26|195.52|197.29|196.33|197.25|200.725|208.8775|210.76|192.11|183.55|184.95|185.03|180.778|183.37|186.74|185.94|189.55|187.5|190.95|192.45||196.69|196.17|192.99|193.74|196.71|205.5|208.43|225.2|226.375|219.29|219.9|218.18|216.87|216.12|218.36|215.73|217.39|211.935|210.71|212.49|201.23|194.56|187.86|187.01||193.1899|191.43|192.52|195.605|196.0026|176.67|179.45|181.68|198.07||204.81|206.885|204.04|201.25||199.4|195.21|193.545|196.28|190.36|190.755
01058|1123145|/equities/shockwave-medical|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334.9|334.9|334.75||334.24|334.25|334.28|330.6|330.22|330.74|331.08|331.33|331|330.8|330.87|330.9|330.95|330.98|330.94|331|330.97|330.825|331.19|330.55|330.28|329.78|329|329.34|329.49|329.8|328.48|328.36|328.05|328.9|328.5|329.64|329.85|327.5|326.94|327.72|324.9899|328.2|322.28|325||331.58|329.085|327.73|288.8353|285|292.98|291.94|281.05|277.695|275.176|274.19|271.36|267.43|258.06|258.7898|260.56|257.255|260.48|264.1|264.32|266.24|266.54|265.35|265.42|269.365|270.96|262.94|265.85||270.87|236.75|235|234.99|236.71|239|238.65|238.69|237.44|232.8|234.745|234.045|232.82|227|228.17|227.2|228.41|225.69|229.4849|223.1|221.87|222.8|218.95|221.3||219.4|220.5|219.54|208.5|206.16|200.43|198.26|193|197.32||192.21|193.12|193|193.99||192.8799|194.68|193.67|195.2|189.75|194.7
01059|958242|/equities/rapid7-inc|R2000GROWTH||42.91||43.335|43.37|44.4803|43.092|42.88|41.18|39.28|39.87|40.75|41.49|42.98|41.84|41.79|41.425|42.88|43|40.46|40.17|40.77|41.8|42.27|41.9|42.52|39.67|38.94|38.5|39.11|40.12|40.59|40.33|41.62|40.97|41.095|41.13|40.61|40.36|39.02|39.17|39.3|39.074|39.54|40.2|40.275|38.02|37.14|36.33|36.79|35.82|35.28|35|34.98|34.78|34.65|34.4|34.58|34.079|34.78|34.8582|36.34|37.02|36.78|37.925||38.045|38.19|37.94|38.42|38.96|38.555|37.59|38.19|39.05|38.92|37.89|37.91|37.1199|36.78|36.09|37.03|37.06|39.44|33.85|34.84|35.33|37.8|39.96|40.08|39.99|40.31|40.54|40.5799|40.53|40.24|40.81|41.19|41.3021|41.39|40.88|41.18|41.24|40.655|41.09|41.88|42.5||42.98|43.72|43.445|44.28|42.9|41.88|38.6506|38.58|38.55|36.89||36.81|36.89|37.285|38.62|39.28|38.405|38.67|37.75|36.25|36.57|36.035|36.71|36.65|37.77|37.945|37.94||38.29|38.6|39.34|39.22|39.59|39.2|39.28|39.62|38.205|38.445|38.62|39.76|41.755|46.3915|46.84|45.65|45.64|46.17|46.16|46.58|46.535|46.245|46.96|46.5594|45.55|44.37|44.56|45|45.31|48|49.88|50.395|50.3|50.55|49.19|48.99|49.735|48.72|48.65|49.68||49.7789|49.84|49.81|49.37|50.69|51.885|51.99|51.64|51.185|51.21|53.04|53.75|54.67|55.01|55.99|55.26|56.98|57.77|59.43|58.92|59.13|57.09|56.82|56.53|55.815|55.81|57.16|59.28||60.03|61.79|60.86|60.29|61.8766|61.54|58.79|58.37|57.23|56.55|57.14|56.61|58.27|58.65|57.9|55.72|56.38|56.8782|55.8651|56.085|55.7427|55.1446|54.41|55.35||55.39|55.2799|54.975|55.17|52.97|52.99|53.35|54.51|56.4899||58.11|58.57|58.92|59.845||60.085|59.38|59.8|59.35|59.2971|60.15
01060|17300|/equities/synaptics-incorp|R2000GROWTH||80.26||80.4|82.19|83.355|77.04|76.25|72.92|74|75.8199|75.365|76.15|76.93|79.08|81.37|81.49|75.1696|74.05|69.9718|71.13|70.77|72.42|75.8789|75.49|73.8275|73.885|71.87|73.16|72.86|71.43|73.46|74.63|76.02|76.51|74.8|74.155|72.37|73.5795|75.14|76.215|77.955|77.8|77.69|77.085|78.48|80.94|79.1|73.33|75.39|74.43|75.68|79.825|78.23|78.43|77.16|74.845|72.24|72.32|71.22|73.2|74.98|75.475|74.78|79.78||83.11|81.67|80.41|80.8|82.025|81.11|79.47|78.875|77.26|77.51|76.75|77.35|75.95|75.39|72.7046|75.9|72.51|73.87|73.41|73.62|78.5214|86.9377|89.2|88.6|90.58|89.53|89.97|92.06|93.64|92.6|91.34|96.29|97.125|98|93.76|93|91.42|89.87|88.45|89.57|88.41||89|87.66|88.03|89.0718|87.23|86.95|88.42|91.03|89.97|90.47||92.7|92.26|93.07|95.65|98|94.155|95.105|94.84|95.3632|96.09|94|95.57|96|93.93|92.44|94.61||90.7|94.38|94.06|92.9281|94.79|94.97|93.795|92.48|91.45|90.5|89.05|91.9|91.5|93.62|91.8276|92.9|89.94|91.08|91.77|90.37|89.49|87.925|87.95|84.5|81.76|82.01|82.875|87.73|87.56|91.7|91.39|93.1|93.59|95.96|94.93|93.55|96.45|95.47|96.16|99.57||99.99|99.045|98.575|97.83|100.4981|102.99|99.15|98.39|99.96|99.38|101.96|106.29|107.57|107.97|109|108.603|105.35|103.47|107.03|106.91|101.81|101.28|104.055|105.872|105.405|107.38|104.78|106.24||110.2379|112|110.85|111.0899|115.845|114.25|111.52|108.53|104.48|106.155|106.96|107.915|109.07|109.47|110.51|110.4|113.5|114.94|114.8|113.5605|108.72|105.24|102.36|105.3||106.74|106.96|108.08|107.68|108.55|106.265|106.13|110.64|112.75||117.29|119.26|119.66|119.665||119.72|118.23|121.37|121.035|119.91|118.46
01061|100233|/equities/varonis-systems|R2000GROWTH||50.17||50.35|50.45|51.095|50.75|51.11|50.44|49.85|50.875|52.22|53.1|54.6|52.76|53.26|53.16|53.79|54.14|51.27|51.695|51.985|52.49|56.97|59.26|58.74|57.48|57.4997|58.47|58.82|59.59|59.96|59.68|60.4|60.58|60.04|59.24|59.97|59.34|56.8|56.81|56.71|55.7|56.28|56.58|57.63|57.49|57.86|57.215|57.13|56.33|56.31|55.49|54.75|54.48|54.69|54.33|53.07|51.73|51.5475|52.05|53.92|52.99|55.26|56.49||56.88|57.79|57.73|57.695|58.3239|57.39|57.31|57.165|56.7|55.99|55.725|56.32|55.53|55.1|55.05|54.92|53.98|53.43|52.3|51.04|52.09|55.1|57|56.68|49.97|48.51|47.525|47.97|47.94|48.21|48|49.56|50.72|51.74|50.96|50.13|49.12|46.61|46.96|48.59|48.57||48.49|48.13|48.02|48.22|46.32|44.01|43.5917|44.65|44.27|43.61||43.59|43.74|43.1|42.58|44.465|43.18|43.03|42.41|43.1|42.92|42.365|43.31|43.93|44.92|45.805|45.77||45.6|45.34|45.55|44.27|44.23|43.7539|44.7|44.67|44.57|44.7199|45.42|45.69|45.93|46.65|44.7092|44.94|44.22|44.76|44.845|45.58|45.8|45.02|45.62|45.2|44.38|43.41|43.85|44.33|45.27|44.87|45.385|46.095|46.36|47.7|48.135|48.24|47.92|46.5625|46.34|47.33||48.51|47.31|47.9|48.05|49.21|49.92|49.79|48.9|49.63|49.15|49.99|50.78|49.955|49.93|51.07|50.59|50.575|49.72|52.88|51.245|51.24|50.66|51.27|51.49|49.57|49.26|47.35|49.09||49.75|50.36|50.42|49.53|51.83|52.3|51.24|49.7|50.6|45.86|45.895|46.27|46.125|46.74|46.15|45.91|46.43|45.95|45.805|45.9382|44.92|45.66|45.68|46.67||47.29|46.73|45.46|45.19|43.94|42.99|43.995|44.49|44.78||45.7|45.81|45.585|45.56||45.48|45.28|45.67|45.64|45.554|45.35
01062|992965|/equities/blackline-inc|R2000GROWTH||62.45||63.59|63.5|63.785|63.08|62.23|58.55|59.68|59.58|61.41|63.11|63.1|62.8|62.59|61.2|59.62|58.96|56.19|55.95|56.17|56.72|57.515|57.945|58.44|57.63|57.51|57.55|57.62|59.13|60.22|59.325|58.3|57.73|56.44|56.11|55.17|55.58|55.09|54.94|54.82|54.43|55.31|55.02|56.48|53.019|52.595|51.32|52.0441|52.1|52.08|52.57|51.68|51.095|50.83|50.16|49.48|48.96|48.39|48.48|48.79|49.15|49.2|49.65||50.25|50.21|50.12|50.43|51.22|50.98|51.38|52.08|52.495|52.43|51.985|52.79|52.84|52.33|51.95|52.145|51.285|50.48|44.47|44.56|45.65|48.01|48.21|47.91|48.159|48.34|48.51|48.46|48.03|47.23|47.2|48.185|48.42|49.21|48.66|48.5|48.58|47.45|48.61|48.93|48.65||48.64|48.815|48.56|48.71|48.35|47.66|47.91|49.82|45.9|44.99||45.14|45.6|45.625|46.63|47.66|46.32|46.08|46.955|48.0599|48.43|48.41|48.4804|48.085|48.77|49.6879|50.19||50.67|52.255|52.85|55.65|58.43|59.51|59.43|59.315|59.62|58.945|59.12|59.865|63.305|60.95|61.41|61.9|59.785|59.48|59.895|61.95|60.92|59.315|61.65|61.59|58.71|58.485|59.22|60.93|61.27|63.66|64.25|65.035|66.48|69.09|65.015|63.21|66.17|64.02|62.995|64.9||65.25|63.865|63.74|63.805|64.46|64.83|64.675|65.61|65.5|67.32|68.54|69.31|68.75|67.42|67.81|67.21|66.11|66.45|65.64|58.81|57.68|56.9981|57.5|57.38|57.09|57.2|56.82|57.6925||59.74|60.145|61.14|59.52|62.56|62.71|61.77|60.62|60.3184|60|60.55|60.66|61.19|62.28|62.38|60.955|61.94|62.37|62.13|61.175|60.09|61.04|60.72|57.975||58.8653|58.61|58.2385|57.79|57.97|56.6|57.13|58.535|61.55||64.98|64.91|64.64|64.535||63.97|63.18|64.47|64.695|62.61|62.74
01063|41307|/equities/fox-fctry-h|R2000GROWTH||32.9749||33.69|32.92|34.8|33.5|32.87|32.03|32.08|32.635|32.66|34.12|34.26|34.71|35.15|35.36|36.88|37.695|35.06|34.28|34.56|37.21|37.84|37.76|38.3578|38.11|37.7|37.39|38.9631|41.52|41.42|41.42|41.69|40.82|40.205|40.6|39.36|39.9965|39.455|40.33|41.16|40.34|41.28|41.65|42.57|43.39|43|43.81|44.27|43.319|44|43.4|41.38|41.59|40.16|39.398|37.4299|36.52|36.87|38.685|39.87|40.66|40.39|40.4||41.09|41.075|40.145|40.2|41.78|41.9|40.695|41.7085|41.57|42.42|42.19|42.56|41.3|40.45|39.7|40.67|40.45|42.83|41.96|41.43|45.85|53.8845|54.855|53.31|53.54|52.29|51.05|48.18|47.495|48.49|49.4|51.44|51.63|51.06|50.505|51.1537|49.64|44.3036|46.35|47.645|48.2734||48.895|48.86|48.4768|48.855|48.5|48.93|51.34|51.965|51.215|50.32||48.87|47.025|47.01|48.36|48.48|45.3|45.68|45.67|45.76|46.15|47.46|48.02|46.92|45.88|44.62|45.235||45.28|46.76|46.95|46.44|47.3111|47.6|48.125|48.41|49.28|49.7|48.16|47.8|45.77|45.13|44.54|44.905|39.42|39.985|39.55|41.4|40.53|39.92|40.53|41.195|40.96|41.045|42.04|42.27|41.975|43.335|42.7|43.3|45.65|47.17|46.89|46.77|49.97|50.565|51.68|52.84||53.46|50.46|50.01|49.76|49.65|49.94|48.67|48.41|48.81|48.885|50.56|51.21|52.085|52.4|52.77|51.695|51.26|51.585|52.87|52.95|51.6|50.4|50.78|50.225|49.12|65.485|65.625|66.07||68.8481|68.6|66.75|67.805|69.465|65.74|64.82|64.77|63.84|62.3|63.75|64.25|65.995|66.055|66.24|65.72|64.68|67.26|67.245|67.35|66.26|66.13|65.01|65.62||67.39|67.43|67.16|67.455|67.8|67.51|65.41|67.53|70.1296||69.03|68.88|69.24|68.93||68.7046|68.23|68.355|67.82|65.82|67.1
01064|986248|/equities/medpace-holdings-inc|R2000GROWTH||344.95||341.275|337.19|350.559|350|342.35|327.89|318.84|310.01|332.21|362.96|366.98|365.675|367.675|370.31|360.735|360.895|328.94|320.78|322.3|318.86|331.99|330.75|334.96|335.63|334.88|330.42|330.48|364.39|356.5|350.115|357.1|356.2132|354.015|351.51|351.79|341.86|340.065|342.73|346.5|340|339.7199|334.6|334.43|334.74|328.3|346.07|363.83|367|370.515|374.16|367.85|363.7475|357.9|351.85|345.49|335.65|343.16|342.5599|352.3752|347.91|349.4899|358.53||368.2|389.44|384.04|383.71|393.46|392.02|397.06|396.025|394.92|393.025|388.64|389|387.485|387.23|387.5|389.79|386.6699|384.94|387.3899|379.66|378.79|393.27|391.68|393.4|387.02|385.695|388.105|385.11|372.75|440.38|427.275|441.27|459.77|457.84|449.04|444.87|439.5|419.86|411.03|408.7|404.38||407.925|411.55|419.3|437.3889|424.49|410.61|414.8099|409.35|404.82|402.23||403.6|398.47|394.7|404.46|409|405.6|406.19|403.54|410.05|409|393.86|394.285|392.93|389.985|389.48|397.545||396.69|394.84|399.96|397.5|400.5|393.49|407.905|407.97|399.66|396.29|406.45|400.94|402|409.19|405.23|399.9|402.11|403.62|400.95|403.27|397.17|394.47|421|414.605|381.79|377.855|386.24|389.265|390.905|400.85|399.99|404.39|401.18|412.33|409.31|403.96|400.75|396.595|395.43|406.58||407.14|409.43|405.78|408.79|412.62|414.82|401.73|392.17|399.77|406.47|409.87|410.185|412.58|405.48|415|416.79|419.42|404.83|408.7561|404.88|404.44|407.41|404.5204|406.22|402.5|401.935|387.04|393.65||398.39|399.41|395.97|366.41|329.23|331.1|318.96|310.92|302.93|297.3|296.63|295.66|302.6044|304.68|303.25|302.43|300|301.77|301.74|302.08|296.43|291.62|288.7|287.8||287.8883|286.7|301.98|306.3186|304.37|296.95|297.51|301.9569|308.19||312.03|313.41|317.57|314.135||314.94|309.98|310.94|307.05|301.9|303.8
01065|40050|/equities/ambarella-inc|R2000GROWTH||73.9338||81.32|69.55|68.06|63.82|61.835|59.21|59.14|59.25|57.9|59.245|60.19|62.15|61.9999|62.41|62.06|60.85|57.82|58.265|58.472|58.99|60.89|61.67|60|58.84|58.635|58.94|57.79|58|59.11|58.96|58.61|60.98|61.11|60.31|59.425|59.01|57.07|56.55|58.7|58.05|57.075|56.27|56.77|57.99|57.48|55.335|55.69|55.01|55.2231|56.11|55.99|55.43|53.58|54.82|52.84|52.47|51.69|53.46|53.86|55.6|56.9005|58.935||60.5|59.82|63.98|53.36|51.75|50.76|50.23|50.01|48.7524|48.92|48.23|48.225|46.46|46.44|43.76|43.66|43.16|43.63|42.85|42.9852|46.43|52.14|54|52.73|53.88|54.6|55.07|57.56|58.57|58.65|57.59|60.75|64.3|65.8799|64.44|62.89|62.38|60.6|61.49|61.81|58.45||57.43|56.14|54.06|54.9574|53.49|53.74|54.21|56.69|55.89|57.13||56|56.49|56.98|58.14|59.31|57.75|58.43|57.43|59.09|59.25|56.755|59.34|59.99|49.8|50.295|50.94||50.69|51.47|51|49.59|50.27|49.5833|48.08|47.05|46.76|47.66|46.87|46.695|47.48|48.23|48.53|48.71|46.98|47.25|46.53|45.48|43.62|43.22|43|41.7351|41.57|42.58|43.5|45.17|45.1|46.366|47.37|48.3|49.135|50.4|49.135|49.1623|50.8299|50.37|49.63|51.475||52.27|51.36|52.13|51.53|50.13|52.14|50.85|49.93|50.35|50.72|53.24|55.485|56.115|56.72|58.63|58.765|57.96|56.77|58.2|58.29|59.87|65.39|58.56|57.8525|55.64|55.53|54.08|54.26||54.66|55.1975|54.67|53.64|56.63|56.26|55.7249|53.967|53.14|52.86|52.2|53.23|54.66|56.52|56.64|56.0425|58.26|58.43|58.045|57.88|56.475|55.8|54.24|56.12||59.1799|58.57|58.57|58.765|57.84|56.1991|56.075|58.07|61.49||62.61|63|63.6|63.76||63.62|63|63.65|63.884|64.09|65.37
01066|15459|/equities/arrowhead-research-corp|R2000GROWTH||27.34||26.62|24.23|19.84|18.87|18.825|18.75|18.99|19.1|21.25|22|22.03|21.85|22.51|21.92|21.9|21.79|20.59|20.45|19.85|19.6688|20.1|20.425|20.87|20.63|20.36|20.43|20.5|21.17|21.25|21.44|21.12|19.94|19.4|18.47|17.84|18.12|18.33|18.885|19.27|19.25|19.43|19.355|19.76|20.03|20.1058|20.345|20.55|20.85|21.24|22.13|21.36|20.71|21.73|21.9|21.1|21.32|22.2325|22.53|23.44|24.2|24.09|24.77||24.2807|24.67|24.19|24.65|25.14|25.09|25.38|25.37|23.77|23.4|23.035|23.69|23.09|23.23|23.71|25.115|25.9514|26.65|26.49|25.33|26.56|28.72|29.47|29.23|28.84|29.595|29.86|29.06|29.24|28.9|28.31|28.99|28.97|30.41|29.0799|28.7595|28.79|26.83|26.19|26.26|25.695||26|25.91|26.96|26.04|26.405|26.78|27.8|27.755|25.705|24.08||25.2|25.76|26.2|26.85|26.32|24.75|24.615|24.345|25.19|25.4|25.39|25.5|23.2884|23.669|23.61|25.36||25.3|25.19|26.09|25.27|25.05|25.64|25.26|25.22|24.2199|22.76|25.48|25.34|25.27|25.38|25.24|25.235|24.3|23.84|23.17|23.47|22.36|22.9|23.76|24.68|24.3|22.7599|22.81|24.0514|24.34|24.86|25.5|25.8|25.48|26.48|26.33|26.43|27|26.54|27.42|28.505||29.08|28.87|28.45|27.95|28.36|29.93|28.38|28.38|28.36|29.01|28.3|29.15|29.43|33.02|35.47|35.8|35.66|35.72|36.72|36.24|35.36|34.79|31.21|32.48|31.9|30.84|29.62|29.5608||30.12|30.39|30.5|31.23|33.02|32.675|32.57|31.92|33.3|32.47|32.16|32.37|33.36|34.39|34.46|33.7704|33.87|34.95|34.5|33.93|34.15|34.39|34.77|36.03||37.62|39.54|39.83|39.645|39.53|35.99|34.8|34.305|32.1499||31.68|31.57|31.55|31.17||30.44|28.895|30|30.09|28.93|29.48
01067|943118|/equities/workiva-inc|R2000GROWTH||97.9||99.04|99.13|98.78|95.675|95|92.2|90.85|91.45|93.62|94.7425|95.58|95.12|96.165|96|92.85|87.97|83|81.19|81.95|81.28|81.32|80.285|79.91|79.83|79.825|80.13|80.65|81.51|83|82.285|83.01|81.43|80.14|79.63|79.21|79.265|77.46|79.8|79.79|77.96|78.07|78.89|81.58|80.65|79.0613|78.01|78.39|79.57|80.09|79.75|79.05|76.89|76.23|74.85|71.605|71.04|74.1|75.705|74.13|75.2448|75.58|78.45||79.8475|80.17|79.525|80.14|81.44|79.95|79.3|79.6799|79.41|79.36|79.79|80.065|79.02|76.56|75.14|75.6|75.66|73.61|72.76|71.92|74.44|74.37|74.88|74.045|74.9099|75.71|75.705|73.86|73.37|72.92|72.81|75.31|75.14|76.15|74.835|75.3327|73.91|70.95|71.62|72.23|72.97||72.87|72.185|72.62|74.975|75|74.14|73|74.01|73.89|70.96||72.62|74.19|74.8|76.14|77.8|75.01|77.155|77.45|78.11|76.11|76.605|78.49|77.5|77.27|79|80.36||80.83|82.31|83.125|84.98|86|85.3|86.3|86.44|86|83.45|82.89|82.665|81.9044|83.2|83.29|91.2|81.63|82.53|81.08|82.1|81.72|80.11|80.97|81.88|79.9|78.755|79.08|78.41|78.005|78.85|79.73|80.61|82.31|84.47|81.81|81.96|83.2893|82.4|82.105|84.8||86.01|84.62|83|83.6149|85.06|87.36|86.32|84.075|84.24|84.25|84.98|85.51|85.61|86.06|87.78|87.54|86.74|85.305|86.14|86.58|86.56|87.07|86.73|88.83|87.77|86.72|88.15|95.67||94.44|94.52|92.225|91.38|96.2583|96.265|93.89|93.93|93.875|93.2|95.13|95.41|95.8|97.55|97.2|98.33|99.02|100.12|99.54|98.46|96.81|95.805|94.64|95.55||97.15|94.97|93.75|93.04|93.925|93.91|94.11|95.37|99.71||104.24|104.36|105|104.74||104.52|104.12|104.36|102.54|100.72|101.32
01068|958818|/equities/performance-food-group-co|R2000GROWTH/R2000VALUE||88.84||89.355|89|89.73|87.75|86.61|84.07|83.37|84.17|85.74|87|86.315|87.297|87.38|86.2|88.22|89|82.86|81.5|82.02|81.82|82.79|82.74|83.65|82.86|82.2|82.27|82.79|83.19|83.505|83.7|83.58|83.28|81.99|81.315|80.47|81.05|78.575|78.69|79.16|79.25|78.57|78.52|78.46|79.59|78.99|78.29|78.09|77.74|77.5|77.07|76.82|76.565|75.64|74|73.28|71.44|71.94|72.14|73.7736|73.89|73.42|75.3||75.26|75.945|75.145|75.41|75.57|74.87|74.45|74.355|73.8|73.97|74.06|73.73|74.27|67.34|65.88|65.895|65.95|65.72|65.24|65.19|67.67|69.99|69.72|69.265|66.71|66.86|65.68|66.63|67.87|66.65|65.74|66.535|66.55|64.77|64.41|64.99|64.23|62.24|63.57|64.7199|64.48||64.94|65.21|66.59|67.42|67.85|69.44|70.38|69.23|67.63|68.32||68.91|69.22|68.3|69.25|69.56|68.55|69.18|70.36|71.08|70.01|70.9601|71.38|69.63|68.27|68.63|69.71||70.63|71.56|72.31|72.43|74.33|74.33|74.34|72.4|70.7|71.15|71.285|71.11|73.255|70.25|70.0475|69.62|69.29|69.34|69.395|69.49|69.66|69.32|69.58|69.63|69.43|68.51|68.855|70.4738|70.02|70.455|71.2|71.56|71.43|71.565|71.305|70.76|73.98|74.15|74.27|75.55||76.29|76.01|75.545|76.185|76.51|77.07|76.865|76.44|76.71|76.84|75.93|76.59|75.98|76.33|77.67|78.13|77.47|78.54|77.93|76.945|77.135|76.76|76.73|76.69|75.88|75.53|75.61|75.325||75.1|73.95|72.37|73.17|73.73|73.245|74.27|73.275|73.79|74.38|74.74|74.145|74.12|74.22|71.54|71.45|71.33|71.27|71.11|71.86|71.15|71.23|71.365|70.72||71.205|70.89|71.17|70.69|70.47|70.58|69.92|70.1|70.76||69.88|70|69.64|69.5||69.46|68.955|69.56|68.84|67.755|67.63
01069|16945|/equities/power-integration|R2000GROWTH||66.49||66.57|68.855|68.37|63.84|62.85|61.185|60.68|61.155|62|64.1|64.675|65.2465|66.56|66.35|68.64|69.53|64.66|64.13|62.97|62.97|65.425|65.59|65.125|64.48|62.9|63.15|62.945|63.75|65.25|65.07|64.575|65.52|65|64|62.5|63.28|62.3026|63.1525|64.3|63.47|63.95|64.035|64.31|64.55|64.41|61.6|62.69|60.87|61.07|62.055|61.965|60.68|59.92|60.1|58.86|58.79|58.32|58.685|59.475|61.26|62.145|65.71||67.87|66.87|65.23|67.17|68.12|68.21|67.47|67.21|65.63|66.27|66.96|65.26|61.52|61.4|62.75|61.51|61.895|63.565|65.855|65.79|66.6|72.795|74.09|73.52|74.93|74.4|73.41|75.57|75.28|75.11|75.705|77.315|78.69|79.13|76.625|76.86|74.62|73.21|72.13|72.14|71.01||71.42|70.77|70.19|71.985|70.97|71.02|70.8|72.19|71.94|73.3||76.3|74.41|74.07|75.87|78.1|74.9|74.58|75.99|76.665|75.74|75.77|77.28|76.97|76.47|76.03|78.13||78.245|79|78.7|77.895|78.265|78.1|78.53|78.92|78.37|77.62|77.5|77.74|76.96|71.38|70.705|69.9|68.02|67.76|67.68|67.959|68.64|68.84|67.3|65.52|63.94|64.56|65.33|67.35|67.47|69.54|69.89|70.4|70.25|71.74|70.19|69.3|70.575|69.785|69.57|72.34||72.53|70.65|70.39|70.34|70.69|73.33|71.08|69.76|71.11|70.51|72.92|73.9837|74.61|74.75|77.22|77.77|73.73|72.72|73.53|73.17|72.82|70.99|72.065|71.715|72.215|73.99|72.75|73.2||75.58|76.77|75.91|76.83|81.5|85|78.66|75.51|73.96|75.875|75.445|75.97|77.3|77.48|77.94|78.41|81.18|82.17|82.47|83.725|82.25|78.8925|76.9|77.365||79.065|77.7|77.5274|77.67|77.45|77.69|77.82|79|81.39||83.6786|83.66|85.11|85.27||84.46|83.81|84.68|87.02|85.96|89.68
01070|17416|/equities/texas-roadhouse|R2000GROWTH||206.04||205.85|204.94|203.029|196.145|194.56|193.705|194.815|199.0396|200|203.32|201.35|197.7499|199.4456|199.4799|201.24|201.22|189.41|187.0899|192.505|196.158|196.29|193.23|189.42|189.9699|182.21|180.25|181.41|182.94|184.12|184.1909|182.88|181.97|176.5|177.55|175.57|177.26|179.6499|178.25|179.42|177.335|178.4|178.14|177.06|179|180.69|179.32|178.535|175.925|173|172.64|166.67|166.5|167.44|164.32|164.63|163.215|162.09|163.41|167.25|168.41|168.205|170.14||170.125|171.11|170|169.36|170.41|171.98|170.87|169.67|169.97|169.13|170.2|172.65|170.335|170.64|169.91|169.07|169.55|168.55|167.56|164.4|170.97|177.72|176.66|174.5799|174.02|175|167.78|171.555|174.61|173.84|171.69|170.6|175.51|174.195|171.82|170.73|168.655|167.02|172.8099|172.4143|171.03||168.09|170.5475|173.035|175.7199|174.32|172.14|173.25|171.43|170.47|171.42||172.075|171.74|170.23|172.54|173.76|170.16|169.9|171.21|170.73|171.82|170.59|172.695|174.05|172.58|171.19|173.21||169.42|167.77|168.71|169.18|170.03|170.345|170.755|169.1|168.28|166.845|168.69|167.34|167.5|168.32|168.73|170.39|158.06|160.4343|161.58|160.52|158.45|159.31|158.5421|157.05|153.425|151.63|152.78|152.21|151.05|150.29|149.25|149.965|149.94|151.14|151.1|152.11|153.82|153.18|154.73|155.24||154.85|154.36|153.35|153.09|154.15|156.23|155.2|153.96|153.51|153.7|154.5649|157.12|150.9|148.75|151.115|151.655|152.46|152.075|151.945|149.715|149.715|149.835|151|150.805|149.39|149.48|147.76|149.34||152.55|135.29|133.1653|133.535|135.21|136.02|135.6|133.15|129.845|129.53|130.82|128.71|127.685|126.87|126.42|123.7615|123.83|123.56|122.935|122.13|119.98|119.465|118.63|118.15||119.23|120.46|120.47|120.13|120.5|120.31|118.47|119.29|122.42||123.3|123.98|124.02|123.3||121.65|119.76|119.73|119.85|117.79|116.3
01071|951001|/equities/blueprint-medicines-corp|R2000GROWTH/R2000VALUE||97.98||95.54|95.3|95.84|98.34|98.13|95.02|95.48|90.66|96.34|100.01|100.23|100.85|103.55|101.97|102.465|101.48|97.665|93|90.85|89.61|94.98|83.48|84.64|83.65|84.56|86.69|87.24|86.12|87.14|89.7|90.57|91.16|89.18|88.98|87.6|88.3|90|90.875|89.885|90.08|91.075|92.405|92.73|94.695|89.15|90.8|90.98|92.45|92.94|93.66|91.13|87.42|89.11|89.05|86.65|86.92|87.05|86.915|91.76|92.75|92.8|96.5||95.67|95.19|93.9|94.53|95.4|95.39|96.21|95.85|95.2|95.74|95.99|96.21|94.31|95.39|95.33|94.7|91.735|94.52|95.7|95.91|99.31|108.4|110.21|112.38|112.64|116.51|116.12|117.425|118.91|117.2|116|115.45|118.71|121.9|120.42|120.32|119.25|116.14|116.81|119.3|111.99||111.89|110.46|110|111.4183|108.9241|106.5|110.57|106.76|106.51|107.2||107.12|107.6|106.855|108.115|108.775|105.955|104.41|106.28|105.64|106.52|105.38|109.37|108.5299|106.72|101.75|104.05||106.02|105.3799|104.15|104.78|105.64|107.17|107.69|108.75|111.02|109.475|109.02|109.87|109.145|109.41|108.505|110.93|110.1555|96.405|93.37|94.91|94.98|91.46|93.74|94.67|92.66|89.895|91.76|89.69|88.08|87.835|93|92.56|90.59|93.93|93.21|91.76|93.31|93.36|94.49|97||95.98|94.91|92.55|89.58|91.06|91.811|89.53|89.45|91.67|90.75|90.815|92.245|90.44|92.82|94.7198|92.75|91.775|90.84|96.3|98.06|98.82|101|99.87|95.57|91.19|88.92|92.495|92.88||94.47|89.25|77.37|75.71|78.8|77.3399|75.93|77.38|77.58|78.91|79.81|80.9|83.28|87.0489|86.6|82.95|83.57|84.26|83.92|83.59|81.68|80.385|80.69|81.7175||84.26|83.38|85.7|85.14|86.01|84.7|89|90.68|93.065||92.885|94|92.92|91.5||90.5|87.065|88.13|88.86|88.5|88.035
01072|16089|/equities/first-financial-bankshares|R2000GROWTH/R2000VALUE||42.47||43.2|43|44.66|42.87|41.86|41.25|41.07|41.74|41.77|42|43.35|43.57|43.5|41.6|41.71|42.02|36.76|36.42|36.58|36.75|37.2|36.74|36.97|37.3|37.32|37.375|37.28|38.69|38.875|38.995|39.14|38.89|37.89|37.44|36.26|36.58|36.28|36.135|36.46|35.75|36.39|36.865|37.39|37.33|37.42|37.58|38.28|38.31|38.94|38.97|39.21|38.53|37.62|36.78|35.88|35.755|36.07|35.76|36.18|36.42|36.44|36.72||36.61|36.71|36.49|36.215|37.18|37.52|35.5|35.36|35.68|35.98|36.25|35.88|34.93|34.785|35.48|35.055|35.12|35.03|35.27|34.94|35.515|38.49|39.48|38.68|39.525|39.52|38.79|37.95|37.69|36.85|36.64|35.89|35.21|34.17|32.43|31.28|30.95|29.65|29.05|29.1|29.27||29.79|29.78|29.64|29.65|29.02|28.67|28.49|28.71|28.32|28.33||28.33|28.19|28.06|28.64|29.33|28.35|28.61|29.02|29.1|29.22|29.1996|30.48|30.185|30.13|29.52|30.63||30.02|30.3425|31.105|31.74|31.93|31.79|31.564|32.301|31.93|31.23|31.08|31.15|30.97|31.39|31.15|31.21|30.64|30.75|29.93|30.53|30.75|30.47|30.57|30.88|30.55|30.09|29.075|29.47|29.3479|30.01|30.065|30.6|31.15|32.27|31.94|31.71|32.22|31.49|32.0899|32.73||32.94|32.6|31.4|31.58|31.56|31.78|31.45|30.51|30.64|30.62|31.21|32.015|32.16|32.595|33.15|32.965|33.03|32.44|31.29|30.98|31.35|30.82|31.225|31.375|31.78|31.75|31.66|31.985||32.17|32.28|31.02|31.329|32.465|31.73|31.19|31.15|31.14|31.17|31.67|31.66|32.65|33.145|33.06|32.685|30.61|30.22|30.195|29.92|29.25|28.335|27.8|27.8567||28.765|28.46|28.58|28.7533|29.069|29.06|29.13|29.89|30.4||31.06|31.365|31.58|31.4||31.08|30.64|31.03|30.84|30.61|30.745
01073|16219|/equities/gsi-group|R2000GROWTH||167.14||168.055|173.41|175.83|170.22|166.84|165.43|166.66|168.39|170.95|171.81|175.92|179.68|183.85|183.375|182.69|184.11|165.58|175.92|174.92|173.65|179.09|177.41|177.69|176.2|173.295|172.435|174.63|177.74|178.94|179.8|179.52|179.01|177.12|177.035|172.37|177.7|175.6775|175.09|176.42|176.2225|177.55|177.99|181.69|181.575|178.98|177.36|179.05|176.63|176.11|175.46|172.83|174.67|172.455|173.15|170.34|168.09|169.41|170.245|172.64|174.62|175.14|182.11||184.6|186.14|182.755|183.75|186.75|186.2|183.85|183.03|181.095|181.8|182.09|182.08|178.085|178.35|173.23|173.39|175.11|175.9|173.37|158.15|164.45|182.22|185.98|182.49|186.475|187|185.09|185.365|182.7|178.85|179.25|184.46|187.12|186.7|175.56|174.09|167.49|162.35|162.38|162.35|160.215||161.45|160.65|163.11|165.88|163.56|161.59|166.405|167.46|167.57|166.625||166.92|165.29|162.42|164.9569|168.81|161.57|161.95|161.51|165.27|164.94|161.48|163.93|162.42|161.46|160.77|166.7||164.54|165.25|166.68|166.7|166.805|166.13|167.08|169.305|165.695|165.33|163.31|162.89|160.27|166.53|163.46|164.005|160.29|160.98|159.95|160.465|160.29|156.89|160.275|160.52|154.53|150.67|154.525|160.36|160.66|164.9|167.95|168.0511|166.235|171.5346|171.85|169.2|173.385|169.895|169.91|175.12||175.17|174.69|176.215|174.36|176.6|178.47|175.74|173.22|175.4|174.97|174.57|177.2|176.59|176.7|181.89|180.4|175|174.95|177.76|176.09|174.46|168.2975|159.41|158.76|161.4|159.9|158.36|161.76||163.41|165.13|160.56|161.25|168.74|167.76|166.92|161.645|158.55|156.99|158.175|158.33|160.94|162.58|162.4|160.88|161.65|163.76|164.15|163.0084|157.93|158.785|152.5084|155.135||161.07|159.84|159.04|157.5|158.085|156.4599|156.945|163.71|166.7||172.17|172.235|172.865|171.935||171.51|168.54|170.41|172.11|170.41|169.26
01074|1077002|/equities/bjs-wholesale-club-holdings-inc|R2000GROWTH/R2000VALUE||97.1081||98.44|98.94|99.91|97.53|94.6698|85.82|89.27|88.7|89|89.25|89.92|89.2646|90.7|90.83|91.28|90.29|88.66|87.4389|86.0492|85.697|85.63|85.79|85.78|86.07|86.11|86.03|87.02|88.17|88.08|86.32|87.46|87.77|87.07|87.17|88|88.54|88.79|87.48|87.615|85.64|84.93|84.68|83.17|82.72|82.67|82.48|82.38|81.5|81.25|81.5|81.415|80.51|81.63|82.49|80.82|78.6954|78.7|77.765|78.71|79.12|79.093|80.51||80.245|82.47|82.67|83.4|84.08|82.91|83.49|88.9671|87.71|87.92|86.75|87.54|84.005|84.3|84.62|84.22|85.16|85.93|86.125|86.36|87.08|88.85|88.75|89.15|88.9|89.4|89.5196|90.8|91.5347|91.33|90.57|91.31|91.43|91.82|91|91.5704|92.37|89.84|89.29|88.87|88.26||86.175|86.79|88.62|88.3599|88.4699|89.775|90.36|89.62|90.13|90.3||90.43|89.87|87.94|88.63|88.985|89.18|89.4|88.69|87.75|87.72|87.42|88.95|88.24|87.04|87.615|87.5||88.35|85.11|81.07|81.19|80.78|79.96|80.5|78.5275|79.09|80.52|78.77|78.175|77.48|77.5|76.35|75.71|76.1|75.79|76.44|76.89|76.915|77.14|75.94|75.11|74.44|73.81|74.44|76.87|76.5|77.37|79.6356|80.415|79.6|77.5|77.7|76.33|76.06|74.43|75.78|75.66||76.74|76.545|75.46|77.4|78.41|78.29|78.66|78.0797|77.07|75.63|74.77|74.1|74.52|75.495|78.3|78.97|74.22|73.8362|71.69|72.87|73.69|73.63|72.71|72.63|72.18|69.86|69.33|69.28||69.46|69.62|68.5|67.92|68.26|67.26|67.545|66.96|66.17|65.52|65.34|65.47|65.59|65.605|65.28|65.48|65|65.45|65.15|66.08|67.35|67.26|67.59|67.07||65.79|65.89|67.22|66.86|66.16|67.08|66.645|67.49|68.65||67.105|67.765|68.37|67.78||66.76|66.9|66.95|67.07|66.69|66.8
01075|16045|/equities/exponent|R2000GROWTH||99.37||99.9444|101.12|101.37|98.15|96.38|95.09|95.955|98.56|99.78|102.65|104.38|106.45|107.41|106.1|104.95|112.75|98.305|96.9495|95.7|96.475|98.1|98.11|100.27|109.39|107.37|109.01|110.96|112.45|113.36|114.99|115.75|114.8611|113.4099|112.91|113.5324|113.66|113.2263|114.04|115.56|114.55|114.27|115.01|115.615|114.67|114.335|113.7|113.54|111.45|113|111.83|110.84|109.63|108.09|107.54|105.52|104.63|104.77|103.87|105.18|106.4|107.0999|108.14||108.52|108.14|107.58|107.35|108.36|106.42|104.665|104.58|105.44|106.17|106.14|106.41|103.38|104.57|104.115|104.12|104.58|104.53|104.11|102.76|103.96|107.015|108.34|108.8|106.84|108|107.56|106.985|107.115|106.21|105.04|106.775|107.23|106.1|102.815|100.78|98.1|95.12|94.96|95.5|94.65||94.98|94.6|95.44|97.3|96.52|95.24|96.33|96.94|95.93|97||96.9196|96.58|95.1999|96.07|96.87|94.06|93.985|94.26|95.66|95.72|94.695|95.67|95.19|94.64|94.05|96.29||96.5|96.1|97.26|97.2|96.93|95.45|96.13|95.5616|95.62|95.34|95.18|94.5431|94.53|95.99|95.79|94.39|92.67|92.88|93.82|95.7715|102.72|80.66|80.715|80.91|80.74|79.42|78.9299|78.845|78.99|78.82|79.4|80.17|79.725|81.68|81|79.33|80.88|80.19|81.35|82.62||83.38|82.1|80.16|81.05|82.29|82.59|81.33|79.93|80.31|79.51|78.87|79.8|79.78|80.66|82.835|81.68|81.41|81.69|82.62|80.92|81.22|79.655|79.888|79.66|78.69|77.25|77.22|78.34||79.12|77.97|76.06|77.355|79.18|78.79|78.89|78.71|78.875|79.01|78.93|90.09|91.48|91.6|90.54|89.86|89.44|92.04|92.325|90.38|89.78|89.5541|90.1623|91.92||91.92|89.73|89.18|90.215|89.59|86.71|87.51|90.89|91.3067||89.65|90.18|91.35|90.59||89.09|87.35|88.03|86.6|86.15|86.28
01076|16348|/equities/ii-vi-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01077|1155835|/equities/sprout-social-inc|R2000GROWTH||32.125||33.31|33.14|33.76|32.34|30.61|30.19|29.14|29|29.08|29.32|29.72|29.94|28.615|29.04|31.13|29.92|28.15|28.14|27.23|27.19|27.85|27.69|27.345|28.88|27.88|27.8884|28.5|28.66|28.915|28.82|29.545|29.86|29.04|29.15|29.1|28.5|28.51|29.19|29.65|28.96|28.85|29.0701|29.195|29.58|29.29|28.6|29.62|28.89|29.07|29.9|29.275|28.88|28.34|28.08|27.17|26.12|26.915|27.81|29.2|29.0065|29.8|30.73||32.135|32.4575|31.92|33|33.5031|33.035|32.96|34.19|34.535|34.22|33.49|33.47|32.4677|32.16|32.2099|32.08|31.49|31.77|31.34|31.915|35.17|38.96|39.745|39.07|39.51|39|38.715|38.5|38.3599|37.42|36.75|37.84|37.85|37.34|36.66|35.46|35.41|35.42|36.59|36.4|36.45||36.52|38.29|37.33|35.87|34.23|33.48|32.73|33.16|33.15|33.65||33.81|34.08|34.53|35.09|36.98|35.03|34.46|34.575|34.525|33.96|32.71|33.21|32.73|33|33.45|33.71||32.61|32.8092|32.45|31.1|34.45|30.01|30.39|30.12|30.37|28.87|29.24|28.56|26.99|28.57|30.2|34.5|51.08|51.72|51.86|52.49|52.96|52.065|52.8|53.96|52.2|52.75|54.4|53.5|53.36|56.58|56.58|56.73|56.62|59.04|57.6|56.855|58.11|56.71|57.22|59.85||61.34|62.34|60.79|60.85|61.05|60.99|57.77|56.75|57.1|56.83|57.16|56.42|58.36|58.69|61.32|59.98|60.12|62.74|64.91|64.25|63.17|62.405|63|65.32|65.53|64.91|67.33|64.84||65.4|65.86|64.52|64.14|68.4099|66.86|63.41|61.58|60.37|61.18|62.57|62.68|64.37|65.99|66.34|66.415|65.29|65.85|65.4|64.9|61.3|61.47|60.6|61.66||61.025|61.235|60.82|58.85|58.755|57.11|56.81|58.34|62.7||63.75|63.353|63.58|63.05||65.04|66.48|67.67|66.105|63.87|60.18
01078|17254|/equities/staar-surgical|R2000GROWTH||29.12||29.18|28.65|28.579|27.14|27|26.87|26.655|27.035|27.69|28.7|29.39|30.2|30.88|31.36|32|31.85|30.055|29.705|30.2007|31.35|30.8|30.87|31.41|30.81|31.15|30.86|30.7199|30.98|31.4|31.85|33.13|32.76|33.28|32.06|31.68|32.055|33.78|35.39|35.5|35.32|36.46|36.88|38.6|37.55|33.965|32.745|32.37|31.04|31.44|32.63|33.75|33.08|32.8|32.66|30.52|30.87|30.305|31.04|31.42|32.04|32.41|32.94||33.27|33.61|32.57|33.055|33.735|34.64|36|36.815|38.39|38.59|38.2|37.74|37.225|39.35|38.56|40.81|41|39.13|38.63|38.38|40.67|41.19|42.17|41.57|41.52|41.03|41.92|42.47|42.64|43.52|43.33|44.48|46.0975|46.79|46.11|48|49.86|46.1|43.44|45.87|45.18||44.78|49.32|48.4|48.232|47.23|47.71|42.34|41.43|40.94|41.35||41.8|40.97|41.68|42.83|42.16|40.01|38.58|40.6|41|41.15|41.1|43.23|41.63|40.94|40.74|41.87||42.2|43.22|43|43.08|43.1612|43.71|43.56|44.66|45.18|44.4|43.4999|43.3|45.56|47.18|46.56|46.9|45.78|46.89|46.99|48.17|48.02|47.05|49.13|48.5|47.28|47.328|47.3|47.39|47.34|50|51.34|51.81|51.7|52.68|49.6|48.83|46.93|40.45|39.83|39.2||38.59|38.32|37.61|37.62|38.855|40.5|40.0975|39.24|39.13|39.15|38.615|40.11|38.96|40.2|37.2|36.48|36.15|34.82|34.65|33.81|33.26|33|34.67|31.8304|31.125|31.1|30.45|31.44||31.6054|31.33|30.38|30.59|31.56|31.085|30.51|31.005|31.0725|27.74|28.26|29.035|29.22|31.58|30.75|30.22|30.76|31.08|30.7672|30.18|29.83|30.03|29.63|31.57||33.59|33.6|34.7022|34.16|31.97|28.9|29.25|29.95|31.06||32.01|32.29|32.21|32.43||32.79|32.2675|32.485|33.7352|33.55|35.66
01079|16678|/equities/microstrategy-inc|R2000GROWTH||417.6193||397.66|402.9999|440.75|453|543|504.83|449|388.4899|349.94|348|383.4|360.89|351.73|279.3799|280.8007|261.2|243.4563|231.68|255.75|252.88|255.8|267.89|259.5|245.5657|236.29|222.85|221.4|223.15|218.65|198.88|200.615|211.1599|227.15|212.81|192.2|198.3899|198.49|191.99|176.55|165.86|173.88|169.4299|175.5064|179.6|167.51|157.88|154.33|151.59|148.03|148.96|139.49|140.16|137.88|143|134.1|131|129.82|125.2289|124.69|126.83|125.98|132.73||135.2499|139.43|138.4|145.238|152.35|151.81|141.78|142.58|141.36|137.44|136.32|139|137.4|140|139.2129|136.685|136.76|142.158|139.494|135.427|159.14|163.436|168.5|169.5|183.7|177.697|167.7855|176.952|179.8|181.0662|178.5|163.7|167.408|167.5784|163.9|143.5404|143.2|134.5|132|132.5|129.917||132.8|138.4405|143.595|151.9|153.9|150.5015|149.9|144.89|149.105|150.559||151.095|156.901|153.8|157.376|169.271|156.415|164.776|171.77|173.4698|171.784|169.7|165.6|161.482|171.499|165.907|169.155||168.4995|167|171.8|174|172.896|158.5|151.89|152.034|129.869|126.4151|130.199|130.3|125.9898|131.9|133.9|124.2|114.2302|110.9325|121.542|130.8416|128.597|126.772|134.5|139.4451|134.7902|125.865|128.788|126.422|132.85|148.997|153.782|157.837|156.6|148.0167|162.378|167.425|173.972|169.949|159.229|169.019||198.9|199.999|190.95|187.365|159.449|170.4364|155|145|173.49|181.5|174.6|177.4|159.497|165.706|145.173|132.104|128.555|133.779|135.991|108|104|100.888|89|80.995|70.4285|72.325|68.538|72.198||74|80.678|77.484|70.122|72.527|64.89|58.846|50.863|50.9192|50.348|50.9|51.506|52.789|52.58|52.497|50.095|46.4|46.2|45.9817|48.396|48.72|52.2|49.91|48.948||52.589|61.1|58.7|60.278|64.688|65.403|66.8|65.855|72.777||68|68.935|67.382|61.555||62.258|59.132|59.9569|59.041|57.9|57.523
01080|1096240|/equities/twist-bioscience-corporation|R2000GROWTH||49.97||49.13|47.5|47.45|42.96|42.99|41.6899|41.7585|44.35|39.2|42.89|46.44|47.41|48.83|46.555|46.82|46.18|43.19|42.99|42|42.69|44.14|42.77|42.78|42.38|41.97|43.76|44.76|46.56|46.9872|47.01|46.71|47.51|46.93|44.77|41.74|42.3|43|43.07|44.54|42.97|43.69|44.905|47.435|48.2099|47.76|47.44|46.83|46.72|47.93|49.4|49.64|49.15|47.085|47.23|44.98|44.73|41.08|38.44|40.14|40.455|41.55|43.56||45.59|46.84|45.1977|45.205|44.39|44.72|44.29|44.73|44.3|44.45|45.1|45.625|45.16|44.83|43.83|46.16|46.08|46.995|48.43|47.55|49.395|56.84|57.91|58.2|58.69|60.9|60.36|59.6|59.14|56.235|54.03|56.52|59.54|59.43|56.38|54.24|54.2|52.38|50.8953|50.35|48.61||49.87|48.84|51.25|49.6|48.32|48.22|49.85|52.6865|50.99|50.8||51.22|51.07|51.52|54.64|55.26|52.29|50.54|52|53.8|54.1333|47.11|46.42|42.5399|41.36|41.35|43.41||42.82|43.24|44.84|45.08|47.31|47.21|48.35|50.5|49.67|47.47|43.86|43.35|42.94|44.92|44.9|41.77|32.5|33.51|32.645|32.94|31.71|31.29|31.9|32.09|29.49|29.2|29.035|29.24|28.78|31.07|32.3659|33.04|32.5399|33.83|33.06|33.09|34.25|34.39|33.5|34.5||35.09|34.56|35.27|34.97|36.11|36.92|35.78|34.31|34.52|35.19|35.0599|36.245|37.28|37.84|41.45|39.17|39.25|38.14|39.09|40.7|42.08|41.58|41.8609|40.68|38.73|39.2147|38.745|40.78||42.375|43.21|40.37|38.28|40.8299|38.4|37.05|36.96|37.4|36.48|38.04|34.14|34.33|34.39|34.79|33.62|34.22|36.05|36.1|36.23|34.19|35.45|37.99|35.48||37.73|36.26|37.41|37.52|35.07|34.16|33.89|33.52|37.15||38.31|38.75|39.74|39.16||37.41|36.8|39.57|38.68|35.7499|35.38
01081|16420|/equities/j2-global|R2000GROWTH||58.85||58.52|57.95|59.2848|59.08|57.52|56.32|56.34|56.16|57.58|58.52|58.56|59.12|59.14|58.5|50.495|51.03|47.755|47.565|46.83|47.42|48.44|47.88|47.92|46.88|46.71|46.56|46.555|47.2183|47.845|47.42|47.495|46.9125|45.78|45.23|43.93|44.85|44.21|44.835|45.23|46.5|47.68|48.38|49.35|49.44|48.63|49.65|50.65|51.25|52.83|53.99|53.95|51.85|50.34|49.8925|48.41|48.54|48.54|48.69|47.66|48.69|48.32|48.9||49.085|49.11|47.18|47.66|47.68|46.72|46.11|45.83|45.1844|45.625|43.87|43.66|42.55|42.93|41.98|42.1|41.24|41.42|40.5873|40.83|43.67|48.135|48.9975|49.45|49.68|49.9|49.545|50.21|50.33|50.23|50.35|51.02|50.89|49.98|49.062|48.875|48.14|48.93|52.87|53.68|54.61||54.47|54.1|55.62|55.43|55.0271|54.97|55.46|56.47|55.4|53.61||54.74|55.72|56.0525|56.25|57.63|56.4|56.71|57.39|58.23|57.89|57.63|58.04|57.665|56.85|55.18|56.55||56.2525|55.08|56.25|56.875|57.54|57.51|57.815|57.71|58.465|55.75|54.99|55.16|55.73|55.81|55.335|55.2|53.81|50.8006|50.55|51.795|52.08|51.655|52.89|53.31|51.93|51.9|51.055|51.49|52.67|54.48|53.8|54.56|57.26|59.03|58.52|59.15|60.96|60.89|61.47|63.41||63.87|63.78|63.19|63.09|63.535|63.95|64.04|63|63.2519|64.57|66.07|67.52|68.35|68.27|68.53|68.91|66.95|67.98|70.02|69.2725|69.98|69.145|69.81|68.86|69.72|68.78|65.55|66.54||67.295|67.79|65.96|66.645|68.79|67.87|66.71|66.65|67.99|67.255|68.57|68.67|69.285|70.83|70.9|70.54|70.48|70.28|69.9|69.19|67.95|66.45|65.68|65.575||66.73|65.45|65.84|66.04|66.835|66.7|66.13|67.08|67.89||68.98|68.65|68.72|68.56||68.45|67.48|68.275|67.795|67.055|68.19
01082|15467|/equities/on-assignment|R2000GROWTH/R2000VALUE||92.26||92.65|91.51|92.0899|90.6|85.9|85.38|85.21|88.05|92.26|95.7|97.79|99.923|100.425|99.775|100.765|101.66|93|92.3787|92.86|94.5914|95.78|95.11|94.62|95.99|95.26|94.63|93.379|95.69|98.86|98.77|99.65|99.735|97.895|96.61|94.44|95.62|94.63|94.365|95.14|94.04|94.19|93.535|93.57|95.61|94.8|92.725|94.36|94.42|94.54|94.83|94.175|94|94.26|93.055|90.25|90.6|91.6|90.96|93.03|93.36|93.64|96.85||97.61|98.179|96.27|95.77|97.1|96.75|94.97|93.86|92.62|92.41|92.07|91.78|89.095|89.06|88.77|89.2|88.93|87.805|87.12|87.33|91.26|95.805|96.35|96.52|96.79|96.35|99|105|104.9|103.36|103.92|105.67|104.3|104.55|98.94|95.01|91.47|86.54|87.295|88.48|87.89||88.29|88.15|89.08|89.5|88.4|87.63|88.62|89.88|89.12|89.75||87.24|88.03|88.68|91.33|94.67|92.57|92.81|94.53|96.29|95.57|94.86|95.135|94.02|93.86|94.15|96.59||95.99|97.775|99.54|99.77|101.74|101.62|102.22|102.58|100.85|101.65|100.34|99.65|99.65|99.67|98.9|97.88|96.66|97.44|99.03|99.9|99.98|101.98|102.41|101.27|100.44|97.87|96.945|95.91|94.93|96.66|96.64|97.74|96.96|99.7|100.21|99.2|102.37|102.28|101.64|103.96||105.315|103.72|101.38|101.75|104.59|106.42|104.62|102.9|102.605|102.495|103.06|104.29|103.21|102.62|104.2|102.58|100.2|102.05|102.65|100.97|99.6|99.21|98.725|96.8999|96.64|95.64|95.17|96.54||97.86|97.685|95.73|95.19|97.68|95.09|98.26|94.785|95.4|93.99|94.175|94.22|95.81|96.68|96.13|96.12|96.26|95.27|96.155|94.94|93.37|91.51|90.89|90.405||91.465|90.06|89.85|89.82|91.35|92.19|93.43|95.305|96.88||97.43|97.06|97.035|97.22||96.3285|94.73|96.52|95.91|95.165|95.45
01083|1096129|/equities/upwork|R2000GROWTH||17.1||17.04|16.865|16.7887|16.26|15.39|15.19|15.03|15.25|15.45|15.74|15.99|16.24|16.37|16.27|17.79|14.87|14.435|13.925|14.1654|13.67|14.03|13.635|12.76|13.13|13.035|12.85|10.085|10.4|10.358|10.43|10.51|10.465|10.44|10.53|10.48|10.42|10.56|10.712|10.85|10.49|10.415|10.485|10.7594|10.585|10.72|10.61|10.81|10.78|10.91|10.79|10.8775|10.51|10.24|10.26|9.42|9.295|9.42|9.69|9.89|9.83|9.68|9.6097||9.7581|9.765|9.72|9.905|10.12|10.07|9.79|9.72|9.73|10.01|10.05|10.11|9.73|9.475|9.23|9.776|9.805|11.31|11.21|11.115|10.87|12.3|12.255|11.69|11.555|11.8|11.545|11.65|11.92|11.57|11.62|11.86|12.15|12.019|11.59|11.53|11.24|11.435|11.4|11.295|11.12||11.095|10.75|10.83|10.78|10.75|10.71|10.57|10.58|10.51|10.38||10.4|10.375|10.4|10.74|10.95|10.66|10.76|10.74|10.91|10.765|10.63|10.77|10.995|11.02|11.46|11.18||11.26|11.43|11.65|11.67|11.96|11.99|12.4|12.54|12.5|12.4|12.15|12.18|12.18|12.61|13.01|13.3|13.05|12.34|11.885|11.7795|11.59|11.19|11.51|11.595|11.34|11.44|11.355|11.375|11.31|11.8|11.94|12.01|11.93|12.16|12.06|12.055|12.45|12.24|12.26|12.46||12.43|12.4|12.61|12.515|12.64|12.69|12.595|12.115|12.31|12.36|12.645|12.8305|12.92|13.08|13.265|13.3|13.145|13.07|13.63|13.73|13.46|13.17|13.57|13.73|13.21|13.4679|13.095|13.53||13.905|15.49|15.31|14.26|15.055|14.5075|14.415|14.03|14.01|13.98|14.24|14.002|14.36|14.45|14.59|14.43|14.4199|15.04|15.42|15.28|14.6497|14.79|14.5|14.81||15.48|15.35|15.34|16.36|15.67|14.0799|14.0689|14.21|14.65||15.4893|15.285|15.325|15.4||14.96|15.09|15.4|15.95|15.74|15.15
01084|17239|/equities/sps-commerce|R2000GROWTH||194.9089||194.86|194.57|197.435|190.25|186.55|179.96|178.26|178.89|180.35|186.93|191.45|188.51|188.855|186.6|185.7|183.875|171.81|168.185|167.97|168.705|175|173.72|173.75|190.9|192.61|190.96|193.94|193.159|196.37|196.824|197.8|198.35|200.58|199.6|196.35|200.07|193.32|189.86|190.5847|188.9|193.21|193.7496|194.9663|195.19|192.27|195.05|196.36|197.1|197.48|198.78|200|195.17|194.43|195|188.945|187.575|187.73|188.15|191.32|191.65|191.4|200.5263||201.1|203.86|198.135|199.38|200.775|198.93|197.395|196.59|198.705|198.12|198.86|199.92|196.7|197.92|200.5074|204.2|198.63|198.44|197.91|194.37|204.215|217.86|218.61|209.14|209.375|216.005|209.315|211.25|211.87|207.03|207.18|208.28|210.95|210.05|205.22|200.58|195.5943|189.33|190.15|192.83|191.29||192.73|195|190.09|191.335|188.955|186.535|186.56|187.35|186.5|182.735||185.11|186.78|186.085|187.83|190.48|184.95|185.495|187.75|192.69|192.28|186.875|189.9|189.7|191.735|194.35|195.85||194.57|195.58|196.31|198.43|200.4422|198.31|198.665|199.345|197.3|195.14|195|194.616|192.7|193.61|189.21|185|182.2|183.06|182.4994|182.89|183.33|171.6|173.755|173.59|171.36|166.37|165.26|164.565|166.135|170.08|170.07|171.1|175.419|181.3|180.435|179.815|179.115|177.445|182.9|187.22||186.575|184.02|184.015|182.88|183.99|187.31|186.245|183.19|182.18|180.27|183.645|185.36|185.98|185|188.73|187.9293|183.385|189.2|191.74|189.44|188.6523|187.87|187.73|186.23|187.19|187.5|184.28|192.4||197.34|199.59|198.06|197.96|215.32|218.74|186.71|185.08|181.46|181.64|182.53|185.8305|190.02|192.25|191.74|187.48|189.97|192.4498|191.415|190.275|185.145|183.5199|182.09|182.02||185.81|182.29|178.95|180.245|180.89|177.41|181.76|184.6|192.2||196.94|197.7799|198.3545|197.53||193.87|191.6|195.9199|194.85|189.1|185.66
01085|17203|/equities/semtech-corp|R2000GROWTH||65.33||65.12|66.64|53.74|52.17|52.25|49.26|48.11|46.2|46.92|50.5|50.2|50.72|53.22|52.98|50.62|49.8498|47.24|44.8|45.82|46.26|48.15|48.09|46.315|46.19|45.02|45.39|45.37|44.397|44.5699|46.769|45.795|46.04|45.65|44.605|42.62|43.045|44.22|43.42|42.7|41.18|43.31|45.68|46.69|47.6689|49.53|48.24|47.81|46.25|46.69|47.49|45.04|42.755|41.44|41.79|41.56|40.88|40.44|41.15|42.66|43.13|43.38|43.29||45.21|43.92|42.75|38.515|37.55|36.93|36.83|37.21|36.6|36.03|36.58|36.28|34.04|33.74|30.69|30.41|29.675|29.89|29.42|29.34|31.07|31.865|32.68|31.94|32.1|31.03|32.21|33.34|33.89|33.14|32.33|33.75|35.08|36.81|36.92|37|37.47|35.28|34.5|34.31|33.62||33.11|32.86|31.51|30.4|29.54|30.62|30.08|30.13|30.365|29.75||30.7001|30.85|29.78|30.51|32.23|32.5299|33.15|31.9961|46.86|38.83|38.1|40.5644|40|40.7099|42.61|41.39||40.71|40.96|41.33|41.62|40.59|40.82|40.76|40.365|40.13|39.87|40.04|41.11|41.36|40.19|39.92|39.69|38.76|39.09|38.45|37.08|35.93|35.0955|33.93|33.9214|32.74|32.32|33.26|33.47|33|33.46|34.765|35.35|35.1499|35.65|35.8|33.78|35.29|32.23|28.96|30.84||28.44|28.4193|25.6|22.8779|23.33|23.46|22.73|22.71|23.26|22.889|23.32|23.68|23.41|23.4812|24.57|24.04|23.475|21.9099|22.7|22.34|21.44|20.56|20.99|20.99|20.93|21.405|20.12|20.35||20.23|20.655|20.31|19.93|21.535|21.19|20.655|20.03|19.555|19.545|19.6|20.07|20.71|21.2953|21.4|21.5|22.49|22.6|22.65|22.07|21.38|19.86|18.65|18.8||20.35|20.745|20.92|21.23|21.15|20.55|20.56|21.15|22.08||22.31|22.6|22.79|22.74||22.48|22.26|22.0856|22.46|22.45|23.27
01086|940768|/equities/healthequity-inc|R2000GROWTH||103.835||104.17|103.89|105.82|105.73|105.48|103.695|102.75|103.12|99.6499|97.58|99.28|101.17|100.97|99.15|99.565|99|89.58|87.32|86.855|87.355|88.7|88.24|88.76|88.93|88.29|88.45|87.95|89.23|89.08|88.59|85.93|84.65|85.59|86.47|84.91|84.49|82.94|83.63|83.22|79.11|81.24|82.18|82.21|80.15|78.9299|79.075|79.5711|80.235|80.58|79.85|80.15|80.1|79.25|78.66|77.41|76.01|76.79|77.895|79.82|82.95|83.5|80.89||79.65|78.1|76.35|76.665|77.16|77.07|75.625|75.19|75.615|75.79|75.17|74.31|71.5|71.355|71.48|72.66|72.51|70.535|70.03|70.15|75.25|79.07|80.3|81.03|80.98|82.3882|80.54|79.47|78.86|75.88|78.51|79.61|82.19|82.06|78.43|76.83|79.2|81.66|82.86|82.76|83.48||85.76|87.44|88.26|86.4|84.37|82.92|83.87|84.37|83.9|85.69||85.09|84.39|82.94|83.385|87.72|87.18|87.61|85.56|85.79|85.265|85.7104|82.7973|81.785|79.58|79.17|79.25||80.27|80.69|79.85|80.1639|79.485|79.28|78.75|77.205|77.88|78.295|78.22|78.565|80.91|80.775|79.72|79.36|80.66|80.88|80.5|80.77|80.71|79.275|79.73|81.56|81.975|81.22|81.7|81.86|81.79|81.32|80.15|81.1461|81.98|79.62|79.87|80.03|80.5129|82.575|83.315|81.78||82.58|79.89|79.9|80.06|82.84|82.99|84.49|83.7|83.715|82.75|83.27|83.5|82.365|82.35|81.55|81.73|81.35|83.235|82.68|82.59|83.93|83.25|84.13|84.08|83.21|83.58|81.49|81.785||83.86|81.805|80.81|82|80.65|80.22|78.84|78.22|77.775|77.99|78.2|76.25|77.42|77.8699|77.57|78.32|78.26|76.62|75.52|75.01|75.42|74.49|74.22|73.61||73.24|73.68|71.67|72.035|71.95|69.03|69.625|68.945|67.33||67.13|67.64|66.355|66.34||66.5|65.57|66.13|65.27|64.25|64.4
01087|16256|/equities/helen-of-troy-ltd|R2000GROWTH||73.91||73.26|71.33|75.25|73.98|69.69|67.63|67.67|65.59|66.19|65.75|66.4499|67.24|66.21|63.23|64.65|66.66|65.48|67.81|65.62|64.29|65.805|67.8|66.88|66.38|66.235|64.68|65.235|67.85|68.72|67.65|69.31|70.25|71.24|72.91|75.18|77.95|62.56|63.39|63.17|61.79|61.58|62.308|63.43|62.92|59.85|59.9|60.85|60.92|61.44|60.62|61.11|60.67|59.83|58.18|56.31|55.19|55.045|58.08|56|54.4228|54.59|54.72||53.47|53.66|53.42|53.99|54.52|54.25|52.664|53.74|51.4|52.41|52.42|52.42|50.605|51.21|53.885|55.26|55.67|56.33|56.0231|56.37|56.42|60.09|63.24|62.29|60.91|59.44|56.56|57.4957|57.73|57.595|59.65|62.91|62.46|62.195|64.25|66.51|65.58|64.4|65.9099|90.1|91.765||93.09|91.48|92.74|95.4655|95.145|96.535|98.65|100.65|99.73|99.865||101.18|100.54|98.92|100.75|106.4484|100.56|101.34|102.66|104.93|105.49|106.88|108.64|106.96|105.02|102.96|105.51||104.99|105.81|106.57|106.66|108.89|109.59|109.02|110.65|110.755|108|103.1|102.52|98.77|99.7|99.17|96.7|96.12|95.4|93.49|94.45|93|92.58|100|101.25|100.7|100.14|99.85|99.1223|99.25|100.63|102.26|104.95|105.85|108.71|107.4|108.65|110.57|111.12|113.865|115.81||116.13|115.065|115.15|115.3|115.9|117.94|116.6|115.675|116.95|118.64|119.21|120.76|121.123|124.83|125.54|123.6909|122.78|124.33|126.26|125.43|127.615|127.83|126.82|126.76|126.92|126.645|124.22|122.99||124.01|125.92|121.639|120.38|123.06|116.7|116.34|114.83|114.98|115.37|118.52|117.15|117.69|119.76|123.06|124.73|121.33|122.76|122.93|122.49|117.97|115.98|117.17|119.87||126.65|126.25|126.94|125.69|122.19|117.69|116.84|120.725|123.6199||123.24|123.46|123.54|122.66||122.44|120.87|120.5|119.77|117.8858|124.36
01088|16236|/equities/halozyme-therapeutics|R2000GROWTH||48.81||48.7394|48.17|50|49.57|46.115|46.2|45.3|45.71|49.64|59.8|60.37|62.02|62.128|61.19|60.95|61.49|58.74|59.39|57.62|51.21|51.08|50.96|50.78|49.84|50.79|51.7|52.025|52.7699|53.09|53.605|53.7|54.66|54.4499|53.14|52.23|54.4108|55|57.9799|61.56|62|58.39|57.19|57.5912|58.04|57.04|56.665|58.6|59.62|59.83|62.8|63.5|63.275|63.45|62.93|61.34|60.14|59.84|59.95|61.6442|62.805|62.2|64.175||64.3|65.5327|65|63.49|63.42|62.86|62.58|62.34|61.51|61.77|60.15|59.15|58.58|56.76|56.21|55.88|54.92|56|53.215|53.425|55.01|56.19|56.3|56.65|56.5307|57.085|56.97|55.675|56.5046|54.42|54.59|55.4625|55.82|55.29|53.3|53.96|54|53.75|54.35|53.17|52.5||52.415|52.11|53.22|52.59|52.35|52.13|52.68|52.92|52.21|51.19||50.838|49.7|49.77|49.9125|51.03|51.22|51.66|51.98|53|45.78|45.45|45.47|44.52|43.4799|42.965|43.965||44.02|45.56|45.88|45.57|45.07|45.755|46.1599|46.05|45.18|44.01|44.21|43.925|44.785|41.66|40.97|40.74|40.74|40|39.03|39.39|39.02|38.75|39.7|39.42|39.045|38.69|38.41|38.78|38.81|39.27|39.28|39.79|39.84|40.71|41.355|41.5|40.63|40.67|40.94|41.6||40.99|40.94|40.58|40.61|41.03|42.3|40.5821|41.325|40.96|41.48|41.305|42.64|42.12|42.25|42.52|42.4|42.09|41.56|41.54|41.86|40.41|39.895|40.49|40.55|40.95|40.32|40.36|36.27||36.4|36.11|35.21|35.49|35.8|35.625|35.44|35.815|35.4|34.05|34.61|34.38|34.95|34.42|34.54|34.9416|35.55|35.48|34.79|35.09|34.94|36.48|36.94|36.535||35.105|34.525|35.24|35.77|35.6851|36.2|36.93|37.36|38.29||37.32|37.205|37.61|38||37.85|37.7|39.095|39.89|39.23|40.62
01089|1009130|/equities/biohaven-pharmaceutical-holding-co|R2000GROWTH/R2000VALUE||47.31||47.75|47.61|47.44|47.15|47.66|47.2|46.84|46.05|49.56|50.4|51.81|52.76|54.53|53.61|54.68|54.98|51.42|50.64|50.94|51.61|51.3899|51.95|54.6299|53.89|54.75|53.345|52.81|54.36|53.06|53.145|52.6972|53.06|53.88|53.97|52.6|53.55|55.7|53.07|47.82|49.51|49.5|50.5484|51.3402|51.63|51.99|49.5|47|49.91|40.99|41.54|40.25|39.9|39.63|38.11|36.53|36.675|37.07|37.86|37.58|38.21|39.1|39.716||40.17|41.74|41.11|41.55|43.19|41.91|41.4|41.77|41.04|39.8|39.09|39.35|39.6|39.31|39.47|39.01|36.89|36.64|36.49|35.5499|36.67|40.89|41.46|40.62|41.95|41.84|40.37|39.32|37.97|36.86|36.46|37.065|37.99|39.42|39.2336|39.03|38.79|36.46|35.44|35.34|34.105||35.1|35.16|35.55|35.44|35.59|35.2|35.56|35.25|34.38|34.64||34.24|33.85|33.9|34.23|35.8857|34.905|35.1|34.99|35|35.15|34.75|36.42|37.15|36.2087|33.75|39.84||38.84|38.74|39.376|40.86|40.135|39.035|38.69|40.2|38.01|35.69|41.2|42.19|41.25|41.69|41.29|42.105|40.935|41.635|40.28|40.15|39.28|38.95|40.6235|41.88|39.7|43.235|43.31|45.6|45.07|52.5|53.7|53.8|51.6|53.13|52.4201|53.73|55.72|52.74|52.15|54.69||57.02|57.07|59.53|56.3185|56.43|60.4612|59.37|57.83|58.97|57.95|59.1484|60.83|58.7|57.99|62.21|59.25|60.22|61.25|58.83|51.78|49.38|48.04|48.58|48|49.61|48.495|47.7032|50.6799||50.22|49.25|48.92|48.26|50.23|48.93|48.2|48.21|48.5799|47.5|45.07|45.74|46.37|45.9|46.61|45.45|47.27|49.58|49.65|48.695|44.35|44.15|44.1829|45.585||46.84|46.13|48.29|48.66|47.17|43.74|43.83|42.42|42.71||43.44|44.2|44.29|43.31||40.97|39.1999|39.66|40.23|39.765|39.65
01090|21252|/equities/kbr-inc|R2000GROWTH/R2000VALUE||61.58||62.14|61.85|61.9729|62.01|60.595|58.6221|59.15|58.8365|59.96|70.03|72.11|72.28|72.6|71.94|71.108|71.72|68.38|67.82|68.67|68.24|68.52|67.37|67.43|67.53|67.555|71.18|71.38|71.11|70.56|69.57|69.12|69.77|69.59|69.16|68.11|69.15|68.65|68.86|68.3|66.43|66.57|65.89|65.33|65.05|65.05|65.02|64.98|64.4|64|63.6|62.73|62.38|62.75|62.29|61.88|61.2|61.69|62.65|66.01|67.5|67.43|69.5||69.4|69.135|68.6|68.075|67.99|67.5|67.34|66.97|66.7724|66.65|66.01|66.02|65.02|65.49|64.79|64.32|64.21|64.53|64.05|64.02|65.62|67.08|67.13|67.36|66.59|67.27|67.37|68.95|69.37|68.5|67.81|68.3|68.85|67.785|66.05|65.68|64.89|63.84|63.38|64.505|64.365||64.615|64.24|64.645|64.76|64.32|64.09|64.85|65.03|64.29|64.36||64.31|63.86|63.48|64.59|64.84|63.88|64.035|63.57|63.7|63.35|64.495|65.88|65.76|65.1|65.33|66.749||66.42|66.57|66.6|66.58|66.42|65.96|66.025|66.41|66.64|66.76|66.98|67.33|67.23|68.185|68.68|66.98|66.605|65.96|66.6|66.2|65.85|65.34|64.44|65.62|63.37|62.89|62.88|62.54|62.21|63.38|63.866|64.135|64.14|65.12|65.36|65.08|65.26|64.03|63.4299|63.4||64.3|63.15|61.66|61.56|61.92|61.82|60.751|60.63|60.8608|60.95|61.63|61.63|61.29|61.81|62.92|62.385|62.62|61.98|60.95|60.18|60.28|60.05|59.76|59.87|59.68|59.676|59.305|58.39||55.81|55.365|54.15|53.99|54.4|54.23|54.05|53.455|53.079|52.785|53.31|53.105|53.6|53.595|53.18|53.065|53.06|54.4|54.39|54.1855|53.71|53.6|54.2|54.57||54.83|54.86|54.86|54.2099|54.26|54.49|55.225|55.8|56.2||55.675|55.28|54.75|54.86||54.645|54.29|54.435|54.28|54.55|53.95
01091|1027143|/equities/redfin|R2000GROWTH||10.05||10.0299|9.665|10.47|9.23|8.28|8.205|8.1985|8.165|8.71|8.94|9.58|9.75|10.06|10.5|11.88|11.12|11.02|11.09|10.65|10.66|10.445|9.94|10.44|10.3596|10.55|10.57|10.74|11.4|11.4|11.08|11.476|11.35|11.16|10.785|10.1|10.52|10.6|11.066|11.5|11.8199|12.53|12.7|13.24|13.35|13.1|12.805|13.04|13.39|14.03|14.805|15.29|14.65|14.54|14.47|11.575|11.21|10.85|10.59|10.09|10.0726|10.94|10.82||9.8|10.52|11.19|11.64|11.795|11.66|9.76|9.4369|9.84|8.92|7.65|7.81|7.75|7.645|6.99|7.27|6.94|7.0978|7.32|7.3|7.43|8.16|8.795|8.33|8.33|8.14|8.0599|7.88|8.04|8.16|8.0301|8.8088|8.73|8.525|8.35|7.75|7.06|6.52|6.64|6.41|6.1499||5.99|5.89|6.12|6.0465|6.018|5.94|6.06|6.21|6.04|6.105||6.18|6.19|6.43|6.675|7.6|6.2699|6.46|6.66|7|7.015|6.91|6.69|6.52|6.22|6.08|6.335||6.3|6.54|6.79|7.05|7.58|7.72|7.875|8.4199|8.54|8.17|7.32|7.18|7|6.64|6.505|6.75|5.93|6.06|5.69|5.86|5.71|5.2399|5.4655|5.62|5.315|5.3599|5.57|5.8086|5.775|6.04|6.12|6.23|6.125|6.59|6.365|6.33|6.59|6.29|6.36|6.69||6.85|6.2|6.25|6.3|6.46|6.57|6.3|5.76|6.01|6.45|7.12|7.31|7.22|7.335|7.43|6.666|6.68|6.5767|7.03|7.125|7.54|7.24|7.305|7.045|6.94|6.915|6.81|7.12||7.775|7.975|7.79|7.495|8.325|8.18|8.52|8.35|8.395|8.25|8.695|8.71|9.08|8.85|9.03|8.695|8.8|8.8185|8.92|9.06|8.045|8.0099|7.78|8.45||9.2134|9.31|9.72|10.18|10.34|9.63|9.7215|9.735|10.38||10.6547|11.16|10.84|10.15||10.335|9.77|10.36|10.27|9.83|10.16
01092|40083|/equities/neogenomics-inc|R2000GROWTH||17.97||17.78|17.19|17.19|16.44|15.52|15.49|15.385|15.26|16.02|16.597|16.565|16.54|16.45|15.935|15.98|15.8|15.08|14.1999|14.33|13.67|13.71|13.81|13.54|13.27|13.27|13.25|13.34|13.505|13.635|13.81|14.16|14.19|13.91|13.78|13.57|13.545|14.05|13.9|14.425|14.335|14.41|14.92|15.075|15.07|15.24|15.78|16.07|16.55|16.58|16.77|16.68|16.53|16.54|16.6|16.5|16.37|15.64|16.05|16.35|16.22|15.97|16.495||16.62|16.65|16.48|16.65|16.84|16.97|16.68|16.66|16.75|16.76|16.3899|16.35|16.54|16.54|16.49|17.0999|16.93|16.71|16.65|16.96|17.28|18.01|18.28|18.22|15.14|15.505|15.7499|15.45|15.27|14.945|14.89|15.7|15.98|15.88|15.105|14.89|14.78|13.55|13.7|13.87|13.745||13.79|14.195|14.31|14.01|13.56|13.305|13.17|13.33|13.26|13.16||13.2|13.25|13.395|14.09|14.38|13.32|13.355|13.28|13.69|13.5599|13.61|13.97|14.26|14.17|14.0201|14.46||14.33|14.51|14.86|14.9|14.97|15.04|15.18|15.975|16.12|16.05|15.93|15.5|15.515|15.69|15.7459|15.39|14.75|14.364|15.058|16.05|14.35|14|14.2899|14.47|13.68|13.79|14.09|13.97|13.93|14.32|14.5|14.67|14.9|15.57|15.2|15|15.43|15.135|15.06|15.79||15.91|15.58|15.29|15.39|15.4344|15.83|15.86|15.04|14.8044|14.97|15.345|15.72|15.87|16.01|16.335|16.25|16.07|16.13|16.08|16.21|16.22|15.97|16.63|17.11|17.49|16.8443|16.5|15||14.88|15.207|14.94|14.61|15.31|14.93|14.78|14.49|14.66|14.57|14.68|15.22|15.66|16.294|16.41|16.065|16.34|16.24|16.33|16.39|15.76|15.65|15.51|15.655||16.13|15.95|16.22|16.38|16.14|15.94|16.14|16.19|16.67||16.995|18.1|20.8|20.9361||21.22|20.75|20.51|20.05|19.79|20.19
01093|52417|/equities/celsius-holdings|R2000GROWTH||29.1036||28.45|29.44|31.11|29.84|29.25|27.81|27.415|25.9562|26.95|27.69|28.305|27.26|29.15|29.87|31.14|30.8|32.09|31.84|31.57|30.78|31.86|32.14|32.24|32.29|31.71|31.9088|32.7|33.76|34.155|33.88|35.83|35.58|35.04|35.4|35.16|30.53|29.15|30.4212|30.74|30.5|32.11|31.98|33.06|32.7|32.15|32.11|33.2315|33.88|34.17|35.99|35.47|35.71|33.95|35.36|33.4|33.28|33.99|34.1|33.4625|32.95|37.5999|37.7212||38.6999|38.68|39.74|40.5|41.17|40.7075|41.5|41.39|41.57|41.83|41.63|42.52|40.2999|39.8799|38.82|40.02|40.38|43.07|44.28|42.33|43.9|47.25|47.88|47.28|48.64|48.26|47.69|47.85|48.75|48.63|51.145|52.1|52.39|53.41|57.48|60.7|59.5|57.75|56.05|56.98|58.16||58.32|58.93|61.25|58.11|57.8|56.8399|58.85|62.2999|62.6799|64.19||63.53|60.12|62.25|62.44|67.76|67.18|71|75.11|75.685|75.09|74.81|79.52|80.3504|80.65|81.77|94.99||95.36|94.511|98.848|96.175|96.42|93.5499|93.6|94.35|92|87.85|88.41|85.9099|77.18|79.8657|79.94|77.17|75.2243|74.51|73.2616|76.2899|73.79|72.41|74.75|72.839|71.88|70.6171|73.23|73.73|74.1879|80.35|80.7|84.9699|85.75|84.76|84.85|84.7296|80.9699|79.55|80.44|85.489||84.22|91.51|94.67|95.6255|93.5799|93.73|90.78|87.79|93.19|94|99.6199|96.63|91.36|88.2|91.07|90.25|88.74|88.5799|87.25|85.56|82.75|68.55|68|66.37|64.45|64.89|63.45|65.16||64.98|64.1|63.94|60.48|60.26|59.54|59.05|57.87|56.705|53.23|53.79|51.77|51.36|52.3199|52.53|53.57|54.33|53.56|53.81|54.6672|57.5|61.49|60.1|61.26||62.05|60.65|60.2093|60.7|58.16|59.33|58.66|59.68|59.14||56.03|56.63|56.12|53.4001||51.3158|50.65|50.7983|51.9281|50.58|51.8
01094|21128|/equities/maximus-inc|R2000GROWTH||74.93||76|75|74.48|75.9|76.9595|80.73|80.18|80.59|81.32|88.305|91.13|91.94|92.63|92.22|91.56|93.73|88.565|88|88.06|87.8|89.045|87.35|88.05|88.105|87.595|87.59|87.64|90.065|90.18|90.9325|91.755|91.83|90.9075|90.11|90.09|91.1895|91.11|90.8784|92.34|91.25|92.97|93.51|93.3099|93.94|93.89|93.875|92.49|90.59|90.625|90.59|89.8|88.83|89.135|88.71|86.82|86.26|86.7|87.55|89.725|90.1|90.36|92.81||93.1|93.7|93.02|92.44|92.65|92.055|91.07|91.33|89.71|89.17|89.195|89.09|88.049|87.84|87.32|87.415|91.99|89.745|89.47|89|91.41|92.985|93.97|93.86|93.8175|93.06|92.42|92.29|92.17|91.71|91.25|92.22|92.685|92.48|89.78|88.68|87.61|85.36|84.99|86.51|85.39||85.78|85.89|86.03|88.24|88.23|87.9|88.56|89.65|88.58|87.79||87.43|87.19|86.38|87.78|88.2|85.05|85.04|85.905|87|87.63|87.3399|86.95|86.17|85.4004|84.685|86.22||86.62|86.14|87.365|87.23|86.8|86.98|87.893|87.51|87.195|85.88|86.03|90.65|84.46|85.595|84.43|83.11|81.88|81.555|80.94|81.435|81.445|81.42|81.35|81.6|81.58|81.57|80.57|81.31|81.04|80.7199|80.17|80.7|80.35|81.37|81.54|81.13|82.28|81.46|82.045|83.7||84.73|83.52|83.44|83.64|83.88|84.145|84.32|83.71|82.39|83.74|84.19|85.17|85.419|85.725|86.69|86.16|85.71|85.865|85.515|84.17|84.29|84.05|85.09|84.7|84.25|82.32|81.82|83.17||84.7|84.99|82.65|83.29|84|82.8|81|78.91|79.045|79.95|81.01|81.66|84.45|84.305|83.96|84.165|83.79|83.86|84.5|83.66|82.36|82.29|81.08|81.04||81.37|79.67|77.87|77.73|78.5969|78.35|78.77|82.13|83.9||84.475|84.725|85.14|84.955||85|83.95|83.52|83.86|83.81|83.74
01095|953821|/equities/wingstop-inc|R2000GROWTH||336.47||338|339.8|344.98|341.38|338.62|335.7044|336.27|327.14|328.6|339.11|346.97|349.69|343.98|343.81|333.69|319.655|310.96|301.26|299.87|303.375|318.8999|372.13|371.6|365.98|369.4|371.4071|368.44|371.95|377.3|381.7474|395.42|401.26|407.0895|405.33|402.48|405.005|409.99|413.48|418.84|424.9999|423.485|421.88|416.81|427|427.94|427.79|433.86|429.4499|423.82|424|423|419.48|411.02|400.64|403.405|391.43|387.865|372.505|377.185|382.48|381.02|385.44||392.67|397|409.77|407.925|408.31|405.37|387.36|385.36|388.99|389.51|392.56|394.36|379.145|379.99|377.15|376.53|375.22|375.97|371.79|361.5699|368.2699|388.5|397.9|379.73|375.32|373.72|370.56|383.99|390.63|382.96|375.27|367.09|384.41|389.99|388.545|390|390.72|396.34|413.21|424.14|420.23||422.66|427.5|427|431.0337|427.51|423.2959|421.91|414.15|414.84|430.2||429.22|417.47|405.465|414.99|412.26|398.99|396.44|389.47|406.6613|410.95|378.58|377.39|389.79|387.72|390.735|394.25||386.795|383.39|381.9|384.65|389.95|390.0277|394.83|391.96|390.59|390.91|400.99|397.99|400.96|399.48|400.7399|391.1|390.67|396|391|392.48|383.98|378.93|367.44|365.99|359.6504|360.0099|365.86|376.1507|370.83|372.1899|367.555|368.55|365|363|363.7|358.67|379|373.97|361.965|370.78||370.3783|373.11|368.93|369.76|358|353.79|348.36|341.28|350|350|351.655|350.56|353.01|351|374.43|372.385|370.81|366.82|375.32|366.4|352.12|347.15|352.77|350.88|341.7799|343.29|319.8|325.06||324.87|315.455|308.02|299.995|297.49|297.67|298.205|296.085|287.075|287.765|290.24|288.38|286.56|282.8699|279.99|281.2699|284.35|285.74|284.96|284.88|276.765|277.075|273.67|274.5||264.5525|262.955|259.47|253.92|249.05|246.195|245.455|252.67|255.4653||259.5|261.03|261.97|259.95||259.405|257.43|257.43|258.39|253.26|247.47
01096|950998|/equities/national-storage-affiliates-trust|R2000GROWTH||45.985||46.07|45.21|46.05|44.65|44.8|44.085|44.255|43.565|43.46|43.36|43.25|43.24|43.76|43.95|43.05|43.385|43.59|42.32|42.58|44.39|43.295|42.865|43.49|43.79|43.77|43.93|43.17|44.94|45|45.05|45.315|45.35|44.52|44.61|44.82|44.89|45.005|44.59|46.46|46.96|47.155|48.64|48.27|47.57|48.17|48.75|49.1062|49.44|48.6|48.88|49.2537|48.87|48.9|47.81|47.93|46.74|47.45|46.83|46.57|47.06|47.415|47.07||46.75|46.49|46.27|46.02|45.865|46.03|44.83|44.11|43.54|43.39|43.24|43.52|43.56|43.06|43.3|43.47|42.26|43.625|42.91|43.51|43.76|43.17|43.23|44.12|43.725|43.555|43.365|44.06|44.375|44.75|45.22|46.84|46.32|45.655|44.14|43.68|42.24|40.43|40.825|40.93|40.86||41.04|41.05|41.21|41.57|41.48|41.33|42.4499|42.95|42.69|42.215||42.18|41.23|40.95|41.4|41.15|39.275|38.83|38.85|38.41|38.92|39.28|36.645|36.62|35.56|35.18|36.35||36.31|37.16|37.39|37.77|38.225|38.189|37.96|37.95|37.49|37.33|36.9|36.9|36.3625|36.91|36.56|36.88|36.63|36.16|35.54|35.75|35.61|35.656|35.84|35.905|35.64|35.51|36.05|36.405|36.18|37.3|37.45|37.75|39.0099|40.24|38.61|37.68|38.2|37.83|37.975|39.29||39.58|39.02|37.51|37.765|37.995|37.805|37.47|36.98|36.86|36.8|37.83|38.74|38.53|38.64|38.17|37.285|37.16|37.07|36.77|36.53|36.8|35.84|35.97|36.04|36.31|36.8816|37.553|36.67||37|37.06|36.27|35.91|37.25|37.16|37.14|37.48|37.3|37.03|38.08|38.1|38.4852|38.75|39.18|39.015|38.99|38.43|38.32|38.47|37.97|37.855|38.42|38.625||38.35|39.245|39.91|40.09|40.51|40.63|40.46|42.08|42.54||42.045|42.17|41.95|41.83||41.63|41.15|41.145|40.22|40.13|40.155
01097|1052916|/equities/national-vision|R2000GROWTH||12.52||12.87|12.515|12.565|11.87|11.575|11.36|11.655|11.49|11.16|11.44|11.5847|11.85|11.93|11.75|12.05|12.98|12.435|11.73|11.04|10.5|10.44|10.27|10.1|9.985|9.89|9.82|9.835|10.01|10.23|10.19|10.385|10.34|9.99|10.065|9.995|10.28|10.37|10.63|10.93|10.44|10.86|10.96|11.195|11.24|11.03|10.74|10.93|10.635|10.9|11.2499|11.53|11.23|11.1|11.22|10.51|10.36|10.02|9.88|10.24|10.49|10.7|10.68||10.67|10.83|10.76|10.45|10.64|10.65|10.48|10.915|10.81|11.09|11.25|11.23|10.68|10.69|10.475|10.82|11.3441|13.53|14.07|13.95|13.255|14.42|14.93|14.155|14.5|14.57|14.06|13.58|13.57|13.39|13.62|14.43|14.22|13.945|13.01|13.238|13.015|12.37|12.73|12.86|12.66||12.62|12.8|13.3401|13.135|12.74|12.81|12.945|13.11|13.47|13.53||13.21|13.45|13.64|14.29|15|14.47|14.56|14.45|14.64|15.52|15.5|15.735|15.21|14.9|14.42|14.73||15.085|15.33|15.86|15.88|15.8396|16.13|16.41|16.41|16.03|15.63|15.16|15.53|17.25|18.68|18.55|18.38|18.05|18.31|17.82|18.41|18.29|17.88|18.79|18.99|18.86|18.86|19.29|19.49|19.2|20.14|19.79|19.65|20.07|20.71|20.8|20.55|21.25|20.985|21.25|22.18||22.47|22.27|22.3|22.705|23.13|23.26|23.14|22.87|22.96|23.03|23.32|24.11|23.85|23.94|23.89|23.45|22.785|23.21|23.93|23.75|23.9299|23.28|23.64|20.67|20.87|20.51|20.64|20.74||21.09|21.21|20.6|20.3|20.8|20.04|20.19|20.005|20.04|20.25|20.57|20.025|19.72|19.81|19.96|19.62|18.81|19.04|20.15|19.815|19.75|20.07|20.35|20.565||21.19|20.84|21.025|20.815|21.005|20.63|20.7|21.07|21.79||21.54|21.39|21.34|21.095||20.59|20.49|20.41|20.17|20.37|20.735
01098|958147|/equities/houlihan-lokey-inc|R2000GROWTH/R2000VALUE||190.19||191.51|191.79|192.1|190.55|191.39|187|185.4523|185.81|184.97|186.375|188.54|190.6581|190.07|186.59|188.06|189.17|172.9579|172.18|175.73|174.935|168.625|167.74|169.35|169.21|168.45|170.61|172.04|173.876|175.21|174.09|172.31|171.87|169.78|167.87|164.925|166.445|164.49|162.1118|161.7|161.31|162.25|160.859|158.03|159.55|161.515|162.84|162.21|162.63|160.89|159.64|159|160.62|157.29|155.23|151.71|153.08|153.27|153.6|152.2|152.889|154.0899|155.965||156.64|155.81|154.4825|154.365|157.58|156.8|154.15|152.775|153.13|154.92|152.7|152.945|150.15|148.93|149.865|151.05|149.27|148.46|147.76|146.905|146.17|152.185|153.08|151.28|150.602|150.31|148.94|145.23|148.56|145.74|146.32|150.03|148.83|149.18|145.55|142.54|139.5147|137.95|136.47|137.31|136.45||135.14|135.945|135.825|136.08|134.09|131.84|131.21|132.27|133.16|134.235||134.4|131.32|129.08|129.48|131.15|129.82|130.65|132.305|133.305|133.9937|134.42|136.27|135.455|134.51|134.33|136.405||135.92|135.33|137.205|136.69|135.38|134.27|137.42|137.92|137.71|136.5|137.805|136.705|133.9|135.35|135.17|132.15|130.8|129.8|128.6|128.34|127.92|127.135|130.7459|130.4|128.52|124.12|123.75|125.39|124.785|126.74|126.71|129.62|131.29|133.175|133.025|131.065|130.905|131.295|128.66|128.75||129.1886|128.28|126.53|126.9|127.56|127.86|124.2055|124.07|125.27|125.72|125.08|125.91|125.24|125.09|126.405|125.395|125.715|126.04|128.75|129.085|129.91|129.65|131.58|133.01|133.8|131.96|130.015|131.02||132.635|131.8|128.83|128.55|128.91|127.21|126.45|125.495|124.75|125.86|129.22|122.34|123.53|123.09|123.15|123.06|123.32|123.98|122.83|121.84|119.48|118.0351|117.4|117.235||115.52|114.34|115.91|116.185|117.08|115.55|117.67|118.3|119.58||121.38|122.28|122.455|121.81||120.8|120|120.4|121.17|121.84|123.51
01099|15534|/equities/balchem-corp|R2000GROWTH||181.94||183.6|182.985|185.955|182.82|180.56|178.19|177.87|179.15|178.485|178.9|180.765|181.91|182.75|181.1|183.56|185.32|175.39|172.57|171.46|169.33|173.18|170.625|172.75|182.13|167.28|167.49|167.93|170.36|172.96|174.4|175.18|174.19|174.32|172.58|171.56|172.22|170.91|171.09|173.38|173.07|174.365|176|176.19|177.225|176.82|175.89|177.355|177.01|178.57|179.9|179.69|176.4|173.57|173.42|168.435|167.04|168.26|168.755|172.73|173.02|172.9|176.795||177.95|174.08|174.55|173.14|175.84|173.96|169.4|169.5|169.29|169.275|168.83|169.195|165.43|165.32|165.135|168.3|168.48|167.195|168.5099|168.61|172.73|178.685|181.03|180.59|186.03|182.588|178.805|180.43|180.76|176.06|174.29|177.3|178.35|176.9|169.2|168|168.04|163.02|163.095|163.025|160.66||160|159.15|154.845|154.49|151.93|151.95|151.685|153.35|151.6|153.23||154.16|153.94|150.84|152.76|155.63|151.47|151.19|152.99|155.9|157.18|153.97|155.63|154.55|152.96|151.465|153.46||154.75|155.29|156.24|155.74|156.055|157.11|157.02|156.77|156.28|156.63|156.63|155.34|154.995|157.2299|154.07|150.4|146.4|145.66|141.42|140.5|139.92|139.88|144.865|145.52|145.1099|144.11|145.53|145.68|147.95|149.63|148.71|150.245|150.1|153.8|153.3|151.4899|153.98|153.07|151.59|155.45||156.27|155.66|154.59|156.585|157.92|158.38|158.05|158.1|157.41|156.459|154.59|156.42|156.175|157.405|159.41|159.52|157.5|157.595|157.595|157.6|158.27|154.33|156.2|156.235|157.25|155.57|156.35|157.465||151.535|146.84|143.44|144.4|146.59|145.6|143.64|143.91|142.66|141.66|143.54|143.05|143.675|143.11|142.1|140.705|141.45|143.85|145.7|144.97|141.2|140.375|138.38|141.51||142.72|141.375|141.57|141.24|142.55|143.56|144.08|145.78|148||150.73|150.82|149.96|148.685||148.395|145.81|148.03|145.43|142.04|142.515
01100|15371|/equities/alkermes-plc|R2000GROWTH||29.31||29.5|29.685|29.75|29.13|28.18|28.29|27.74|28.47|28.41|29.3|29.5|30.3|30.29|28.99|29.29|29.69|28.46|26.82|26.51|26.5|26.75|26.76|26.83|26.905|28.37|28.16|28.42|28.32|28.61|28.45|28.26|29.06|29.46|28.93|27.39|27.155|27.92|29.14|29.06|29.14|29.04|28.84|28.07|27.93|27.19|27.95|28.265|28.96|29.02|28.4699|28.41|28.47|27.875|27.685|26.805|26.825|27.03|27.005|27.36|28.26|28.45|28.54||28.66|28.62|28.365|28.69|28.67|28.31|28.27|28.63|28.28|28.23|27.43|27.06|26.62|26.465|26.305|26.575|27.07|27.85|28.04|28.23|27.75|27.525|27.94|27.96|28.235|28.95|28.18|27.44|25.41|25.11|24.97|25.49|24.93|24.63|23.74|24|23.87|24.06|24.48|24.71|24.45||24.535|24.46|24.66|24.54|24.78|24.68|24.625|25.295|25.46|25.18||25.4|25.05|24.81|25.01|25.47|25|24.26|24.25|24.32|24.27|24.42|24.17|23.66|23.64|23.63|24.32||24.25|24.29|24.84|24.57|24.51|24.59|24.52|25.16|25.285|24.75|24.46|24.44|24.46|24.785|24.43|24.48|23.99|24.28|24.98|25.26|24.8|24.6|24.81|24.63|24.19|23.87|24.14|24.59|24.1|24.64|25.17|26.31|26.4199|27.56|26.38|26.42|26.78|26.88|27.15|27.39||27.33|27.29|27.5|27.565|27.49|27.99|27.76|27.93|28.79|29.05|28.89|28.81|28.93|29.3728|30.07|29.54|30|29.99|30.41|30.345|30.3599|30.0378|30|30.115|29.6|29.27|30.64|31.43||32.88|32.71|28.03|28.26|28.74|27.37|26.8|27.04|27.1|26.59|26.96|27.15|27.7|28.34|28.32|28.31|28.49|28.82|28.81|28.535|27.96|27.78|27.9099|27.8995||28.29|28.19|29.06|29.34|29.61|28.74|29|29.225|28.98||27.95|28.33|28.08|28.12||28.12|27.61|27.7|27.83|27.32|27.77
01101|1054949|/equities/evoqua-water|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01102|1084931|/equities/tenable-holdings-inc|R2000GROWTH||42.18||43.18|43.06|43.205|42.7|42|40.9358|41.005|41.11|41.67|42.1|43.26|41.905|42.19|42.415|42.53|42.37|39.255|39.08|40.28|43|41.955|41.86|42.07|42.03|41.255|41.535|42.2|42.705|43.285|42.91|42.72|42.785|42.92|42.7|42.54|41.7|41.05|41.295|41.5388|40.93|41.81|40.86|40.61|40.845|40.4|39.98|40.48|40.53|40.77|40.81|40.32|40.55|40.27|40.22|39.52|39.15|39.47|40.08|40.32|40.06|40.483|41.56||41.88|42.54|41.21|41.21|42.255|41.99|43.09|43.065|43.09|42.71|42.33|42.645|42|41.829|41.7|41.71|41.225|41.66|40.83|41.5|42.01|43.15|47.19|49.18|44.37|43.9332|44.07|44.43|44.39|44.12|44.38|45.54|45.47|46.2099|45.19|43.26|43.87|42.43|42.87|44.08|44.02||43.87|43.65|43.625|43.86|43.09|41.67|40.73|40.82|40.46|39.9||39.74|40.19|40.7|42.11|43.085|42.11|41.675|40.76|41.285|41.37|41.45|42.425|42.25|42.71|43.31|43.97||43.885|43.68|43.67|43.95|44.13|44.35|44.685|45.44|45.47|45.765|45.66|45.37|45.37|45.765|45.7|45.66|45.54|46.01|45.44|46.345|46.59|45.72|47.22|46.74|45.48|44.97|45.11|45.78|45.9491|48.48|49.71|50.07|48.85|49.33|48.595|48.5|48.88|48.06|48.375|49.58||50.3|48.425|48.78|48.83|48.94|49.44|49.33|48.37|47.08|46.185|46.96|47.17|47.885|47.57|47.76|46.95|46.98|47.4|48.19|48.41|48.47|47.29|48.09|48.09|47.95|48.05|47.43|50.58||51.52|51.965|50.85|49.93|52.4977|52.15|51.36|53.4999|47.785|47.8409|48.38|47.69|48.24|48.41|48.1|47.49|48.36|48.448|48.51|48.35|47.61|47.908|47.15|47.31||47.5|46.69|46.365|47.14|44.08|43.555|43.86|44.47|45.52||46.94|47.255|47.61|47.6||47.16|46.27|46.18|45.54|44.95|44.99
01103|20348|/equities/amn-healthcare-services-inc|R2000GROWTH||26.43||27.13|26.9|27.38|26.38|25.72|25.93|26.075|26.68|24.38|24.7|26.0699|27.7399|30|36.52|42.21|42.41|40|39.83|38.48|39.74|40.68|40.55|41.31|39.89|40.5|39.93|40|40.85|42.43|43.0755|40.9|41.13|41.08|39.76|39.5031|39.48|39.76|38.765|39.66|39.75|41.5|41.754|42.85|43.33|43.3|42.26|44.7799|46.87|45.87|47.6|48.49|47.035|48.1912|47.44|44.94|44.89|46.08|46.35|52.51|53.78|53.72|52.97||53.15|54|53.26|53.18|54.01|53.67|51.76|51.49|51.4|52.35|53.14|54|53.62|55.2|59.19|62.21|62.43|62.93|63.305|61.602|65.44|67.24|70.07|68.89|64.79|65.6|63.82|64.95|59.83|57.71|57.2|58.13|58.04|56.53|52.12|51.17|50.2|48.265|49.16|49.93|49.68||50.1|49.82|51.35|52.115|53.93|54.3|53.57|54.1|54.32|54.36||54.1|55.44|55.63|54.7|56.48|53.76|54.66|54.57|54.05|54.4739|55.375|56.86|56|55.63|54.75|56.69||57.16|57.755|58.035|59.62|59.96|58.995|60.46|63.43|62.57|59.735|57.28|61.74|61.49|62.41|60.5|61.82|60.4|61.58|60.33|59.57|57.16|57.12|57.295|58.07|57.46|57.32|56.5|58.805|57.09|57.12|57.1|59.1|59.21|61.09|59.96|58.455|58.98|58.59|61.13|62.84||62.61|62.135|62.7499|64.11|67.49|67.345|66.37|66.06|63.05|59.02|59.585|60.025|59.3399|61.49|61.64|60.58|58.31|58.965|58.47|57.17|57.14|58.2|57.59|58.09|56.68|58.82|60.99|61.74||67.05|79.49|78.09|78.48|79.735|75.8|75.725|74.945|76.39|75.65|77.06|76.8|76.62|76.75|76.38|76.83|76.84|75.96|76.77|75.8|74.28|74.49|74.77|76.69||77.57|77.38|80.22|78.6|75.5|75.66|76|77.4|78.0486||75.555|75.66|76.6425|75.93||74.91|73.39|72.32|71.72|70.96|72.31
01104|20365|/equities/john-bean-technologies-corp|R2000GROWTH||127.31||127.23|125.59|125.59|121.27|119.49|118.63|119.28|118.22|119.35|122.9|121.62|117.73|120|118.94|119.5|122|116.22|116.12|115.11|115.25|117|115.9575|118.0988|118.55|118.27|112.89|98.35|98.88|101.5|99.99|98.855|99.915|99.17|96.665|96.355|98.87|99.565|100.7|100.28|98.655|100.015|99.43|98.6|99.43|97.52|94.32|94.065|92.37|92.38|94.78|93.635|91.965|90.38|89.725|87.29|85.6|87.81|88.35|89.51|89.65|89.305|89.73||91.87|90.42|89.925|91.35|91.72|90.6|88.715|89.42|91.43|91.8|90.14|90.34|88.9|89.56|90.335|90.68|90.59|91.28|91.12|92.17|94.14|99.56|101.06|97.98|100.9681|102.01|101.03|102.795|104.51|105.14|102.27|103.79|100.37|98.85|96.64|95.6|94.58|91|91.35|92.02|91.01||91.48|91.62|96.1|97.76|97.1|96.84|98.27|99.62|100.18|100.99||101.3|100.19|98.09|98.39|98.25|95.95|94.53|93.91|94.72|95.04|95.46|96.505|96.48|95.21|93.97|94.195||93.56|94.98|94.255|94.49|94.1499|94.26|96.1|96.14|95.84|95.745|94.79|93.88|92.615|93.435|92.715|91.84|92.59|90.14|90.61|91.515|91.015|89.685|92.86|92.29|92.43|92.19|91.42|91.99|92.25|93.98|95.815|95.9|96.185|97.265|100.205|99.22|101.59|100.04|101.165|104.93||105.85|104.87|100.32|101.16|101.76|102.5615|100.7|100.75|102.7855|102.4829|104.68|105.33|104.735|104.11|105.6|104.004|100.385|100.96|102.435|102.47|103.0504|101.92|104.825|103.53|100.45|99.86|104.875|103.3||104.8|105.15|103.65|101.58|104.2499|103.6|101.92|101.271|99.81|99.41|100.64|100.84|101.895|103.41|103.89|102.645|101.81|103.19|102.66|100.155|99.67|91.56|91.475|93.68||94.66|93.71|93.42|92.8|92.88|92.45|93.3|96.27|99.62||101.46|101.23|101.4|101.74||103.04|103.18|105.04|106.09|107.29|109.555
01105|29662|/equities/matador-resources-co|R2000GROWTH||60.46||60.17|59.4705|61.1944|61.17|60.69|59.28|58.87|59.12|59.21|59.12|58.6|58.18|57.3|56.63|57.71|58.25|53.41|53.3|53.54|53.03|51.92|51.3|50.99|53.86|52.48|51.4|51.385|52.47|52.605|52.65|52.13|51.93|54.51|55.275|54.32|53.19|53.915|55.4|54.72|53.56|52.035|51.018|49.746|49.53|49.97|52.02|53.68|53.575|52.325|53.65|52.73|52.18|50.91|51.37|50.29|49.78|50.22|50.88|52.23|52.53|53.78|55.31||57.48|58.6|57.42|57.94|59.38|57.48|56.47|56.97|57.11|57.84|56.875|57.54|55.98|55.98|56.59|56.31|55.89|55.72|54.085|53.26|58.21|61.8925|62.21|60.8|62.35|61.88|62.34|64.26|62.68|63.81|64.945|66.03|66.89|65.08|65.22|62.38|61.76|60.12|59.9299|59.165|60.45||60.87|60.98|60.72|60.91|59.64|59.22|59.45|59.87|58.379|58||58.13|56.31|57.38|59.33|61.8|60.23|60.28|58.76|58.545|58.52|58.69|63.8592|63.49|63.27|62.84|62.46||61.0513|61.8|61.76|63.17|62.58|62.385|63.24|63.835|63.68|64.48|65.71|65.27|64.35|65.266|64.67|63.4|62.57|62.59|65.8587|66.345|65.9|65.92|67.51|65.54|65.21|65.77|66.71|67.19|67.72|68.99|71.08|70.55|70.35|69.7525|70.21|70.53|69.66|68.68|68.1207|67.52||66.96|65.82|67.2085|69.4|69|68.88|68.22|67.83|66.9564|67.18|66.8526|66.32|64.95|64.84|65.5|65.345|64.75|63.91|65|64.97|63.5|62.93|62.41|61.38|60.85|61.71|61.85|59.615||60.32|59.71|57.98|56.735|57.05|55.99|55.5|54.44|54.42|53.52|53.92|55.705|56.66|56.83|55.63|55.89|55.45|54.68|54.5|54.4|53.55|53.67|53.345|55.21||56.53|55.355|54.83|55.91|55.63|56.24|58.97|58.6|58.7||57.82|58.97|59.62|59.82||58.73|57.71|58.9419|58.39|58.63|57.11
01106|20275|/equities/simpson-manufacturing-comp-inc|R2000GROWTH||188.955||190.75|195.05|197.815|185.24|181.645|179.83|179.03|180.89|182.22|184.695|187.7|189.51|192.22|190.235|188.24|188.52|182.2|181.41|181.595|182.57|182.545|184.63|186.33|184.39|182.52|178.63|178.005|190.93|192.625|192.665|195.57|196.8675|193.86|192.4453|190.6999|195.452|194.33|193.35|192.79|193.16|193.01|192.58|193|193.57|191.1|192.06|194.04|192.805|194.53|195.17|194.3225|186.57|183.44|181.4|175.457|172.84|176.5|172.54|175.665|174.025|174.505|182.55||183.49|184.48|182.155|184.99|189.05|186.965|180.575|180.44|180.78|179.42|179.495|178.39|175.5|175.51|174.505|177.44|178|179.11|179.52|175.64|179.44|193.977|197.38|193.51|193.62|194.0665|186.455|184.69|182|182.5625|183.82|188.5|189.515|190.44|184.75|182.885|177.78|168.3|168.0772|165.8389|163.7||166.09|165.697|169.23|174.645|172.165|170.68|173.51|176.19|172.38|173.375||172.16|169.09|163.395|164.53|169.34|160.35|161.515|161.54|164.74|165.38|164.75|167.94|169.99|169.4075|167.43|173.93||173.11|173.41|174.45|172.81|172.69|170.65|175.28|179.59|176.7769|178.68|178.03|178.21|180.505|182.7|185.27|184.84|178.97|181.03|176.3|179.24|175.984|171.48|172.06|173.48|185.91|185.055|183.6359|186.58|185|187.9|185.33|185.82|186.44|194.58|196.81|195.87|198.88|199.165|199.13|205.875||206.4826|203.16|201.54|202.46|205.02|208.12|201.669|198.94|198.975|199.7599|200.36|204.22|205.95|210.08|218.38|216.46|212.765|213.1|215.01|210.86|210.72|209.45|207.32|201.24|200.72|198.09|193.51|193.05||195.3469|196.07|190.96|190.7|195.87|194.345|190.89|185.43|193.95|186.19|188.1355|186.14|187.43|189.18|187.05|183.365|183.3|183.73|186.4|186.53|184.07|183.91|181.62|180.91||187.1|185.325|186.16|184.72|187.16|187.62|188.19|194.93|196.42||201.17|200.97|202.14|200.3199||199.41|195.72|197.669|197.15|194.54|196.785
01107|961632|/equities/mimecast-ltd|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01108|1096126|/equities/livent-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5114|18.62||18.545|18.775|18.29|18.05||17.54|16.47|17.255|18.16|17.625|17.46
01109|1171774|/equities/digitalocean-holdings|R2000GROWTH/R2000VALUE||38.53||38.95|39.39|41.08|39.86|39.47|38.25|38.12|37.23|38.34|39.075|40.23|39.52|39.64|38.77|39.81|38.84|35.95|38.51|41.36|41|41.47|41.285|41.71|41.65|41.915|42.135|42.6389|43.93|44.8|44.01|44.25|44.51|44.48|44.45|43.6|43.23|42.43|42.98|42.94|39.93|39.85|40.38|41.34|42.52|42.15|41.26|41.98|43.27|43.88|42.24|41.9299|41.5|40.8698|41.56|41|40.42|39.2195|39.4|36.69|36.7|36|37.165||37.97|38.135|37.39|37.55|38.49|38.8283|37.745|37.55|38.21|38.1|37.865|37.485|37.005|35.95|34.26|33.91|29.16|29.06|27.84|28.25|29.325|32.92|33.955|32.81|32.81|32.93|33.1|32.4|33.175|33.235|33.68|34.44|34.93|34.78|33.91|33.6|33.52|32.48|34.5899|35.11|35.55||35.661|35.35|34.99|34.9425|34.1325|33.46|32.89|33.74|34.32|34.97||36.12|35.81|35.83|38.95|39.65|37.53|37.32|37.85|38.07|37.7|37.16|37.2831|37.2|36.93|37.12|37.42||37|38.25|38.55|38.79|37.94|37.48|38.77|40.28|40.29|37.71|35.98|33.68|34.83|35.25|35.165|36.45|36|36.59|34.005|34.19|33.82|32.45|33.42|33|32.9|33.28|33.85|34.2|33.86|35.515|36.18|37.11|36.39|37.69|37.86|37.64|38.07|37.82|37.28|38.59||39.6394|39.67|39.48|39.58|40.22|41.14|39.795|40.6|41.02|39.35|40.88|41.58|41.13|40.63|40.655|40.24|39.74|38.2457|39.02|38.9|38.62|37.49|38.43|37.32|39.575|39.68|36.5|39.22||41.07|40.955|39.7799|39.1|40.57|40.7|36.88|36.31|35.38|35.2|36.24|34.9|35.18|35.36|34.84|33.9599|33.35|34.95|35.13|36.65|34.99|35.12|34.4|35.57||37.5|37.1|37.01|36.86|36.875|36.09|35.365|35.79|36.65||38.08|38.08|38.4975|38.212||37.87|37.79|38.18|37.18|36.3|36.31
01110|21037|/equities/insperity-inc|R2000GROWTH||79.46||79.6764|79.75|80.425|76.36|74.525|73.68|73.15|73.77|76.64|77.8986|78.46|80.46|81.54|80.925|82.77|83.505|76.68|77.24|78.77|83.8|85.93|84.46|80.08|84.85|87.49|88.76|87.1|88.72|89.5|89.79|90.42|90.42|89.02|87.6|86.72|87|85.64|86.185|87.1141|85.9|86.39|87.82|88.585|89.18|87.93|87.97|90.67|92.39|92.7|92.26|91.38|90.1|91.02|89.06|86.74|86.74|88.095|87.43|89.64|90.96|92.28|94.8||94.03|93.65|93.97|93.785|94.845|94.94|93.42|93.08|92.925|93.5|93.7587|94.22|92.32|92.32|91.52|92.6|93.955|95.4|93.74|94.11|96.45|102.46|104.9|104.04|102|102|101.78|101|101.17|100.91|100.37|102.505|102.1|100.345|96.19|93.01|90.89|87.63|89.17|90.0885|91.42||91.33|90.65|91.84|92.12|92.305|93.1|94.09|95.285|95.205|95.27||94.9|95.16|93.47|94.18|95.73|94.55|96.3|97.37|96.63|95.25|95.75|97.35|95|96.2603|97.215|99.81||103.93|103.84|103.6367|104.35|105.01|106.01|105.41|105.52|105.64|106.69|105.475|104.65|105.38|105.625|103.96|105.602|105.335|105.99|105.13|105.9|107.1|109.38|109.64|109.8|109.65|108.51|107.64|106.17|105.51|106.79|106.7744|106.82|106.76|108.865|108.12|106.28|109.06|107.85|108.16|109.42||110.72|108.65|106.7|106.03|105.88|103.85|101.735|99.9|99.55|99.76|98.39|100.75|100.3767|101.88|102.27|102.53|103.87|99.07|102.8|103.49|102.2|100.465|98.56|98.75|99.32|98.4|97.49|97.51||97.67|94.94|93.415|94.26|97.75|96.54|103.66|114.29|113.88|113.33|114.82|114.75|116.45|115.11|115.06|115.33|117.22|117.48|117.08|116.465|116.64|116.59|117.496|117.04||118.5|117.22|117.32|117.37|117.84|116.82|116.49|119.02|118.95||118.18|116.76|117.73|117.8||117.87|116.37|119.26|118.83|117.42|118.08
01111|39261|/equities/hertz-global-holdings|R2000GROWTH||233.455||233.8|231.3|230|223.08|218.14|216.4|219.065|220.6|221.84|224.08|227.8|231|237.695|235.71|236.97|246.88|215.34|214.25|212.59|212.73|213.7|214.5|214.62|211.63|214.16|210.93|202.3|172.56|173.41|173.8|178.93|171.605|170.6|167.6|165.485|164.58|163|161.9|160.16|157.485|159.06|161|160.25|161.87|160.605|160.07|159.31|158.47|157.219|158.31|158.71|152.96|143.64|140.295|135.2|134.16|134.81|134.43|135.99|138.3|138.29|145.03||146.4|145.225|142.895|145.73|148.83|147.105|140.23|138.665|138.75|138.91|136.425|137.75|133.16|133.69|131.13|133.23|133.33|139.62|139.33|134.97|138.01|156.9|159.855|154.18|156.12|160.68|158.325|154.195|153.46|147.135|149.435|156.43|154.48|153.535|143.63|138.57|135.13|127.42|127.48|129.03|130.01||132.7|131.41|134.07|134.37|132|132.12|136.8|137.78|134.67|133.825||132.53|130.77|131.07|133.33|139.15|134.56|134.19|135.41|137.68|138.57|137.99|147.22|145.28|142.51|143.92|148.75||150.36|152.84|155.4|154.77|156.885|157.775|158.25|160.07|159.97|159.74|156.8|155.635|151.79|150.32|150.39|152.615|149.08|148.18|151.5|153.53|155.86|155.48|153.77|157.2|150.93|152.27|155.35|158.535|158.9|160.94|162.93|163.16|164.065|168.33|166.96|165.35|167.82|167.58|164.45|169||171|170.43|169.24|166.76|168.99|170.16|163.96|161.34|159.71|160.24|159.19|158.69|157.99|157.11|163.06|166.44|169.57|169.18|169|163.39|159.74|155.19|154.71|153.85|153.83|150.74|149.32|147.526||150.5|151.01|144.36|144.95|156.35|152.57|152.5|151.15|150.1|150.62|155.175|152.82|152.34|154.4|154.2|154.05|156.59|147.65|149.64|147.18|143.425|142.19|141.2|140.88||143.185|140.71|140.45|140.335|142.06|141.975|145.685|145.65|150.515||152|152.19|153.05|151.86||149.38|148.31|149.85|149.98|147.99|149.42
01112|21036|/equities/maxlinear-inc|R2000GROWTH||15.34||15.095|16.02|16.27|15.96|16.2|14.7|14.555|14.53|14.87|15.34|15.86|16.14|16.21|16.27|15.5|14.9|13.39|14.08|13.57|14.46|15.11|15.66|15.775|15.47|17.095|15.04|14.56|14.32|14.6|14.495|14.485|14.9|14.9874|14.34|13.465|13.87|13.68|13.65|13.98|13.64|13.522|14.2|15.19|15.64|15.66|15.22|15|14.31|14.28|14.81|14.84|14.87|14.795|14.79|14.7|14.16|13.59|13.55|14.07|14.4099|14.86|15.2645||15.25|13.82|12|12.06|12.8|12.95|12.81|12.81|12.98|12.8|12.71|12.63|12.09|12.02|11.84|11.885|11.82|12.01|11.89|12.155|13.1|14.42|14.17|13.85|14.04|14.28|16.66|23.26|24.97|25.155|24.41|26.13|26.59|24.82|24.35|23.21|23|22.85|22.7|22.89|22.04||21.82|21.99|21.33|20.58|20.625|20.525|20.61|20.9|20.17|19.23||18.848|18.45|18.22|18.33|18.435|17.26|17.16|17.27|17.31|17.04|17.195|18.19|18.29|18.39|18.585|18.93||18.55|19.31|19.09|19.12|19.7265|19.6398|19.77|19.52|19.61|19.265|19.56|20.06|20.26|20.58|20.21|20.29|19.44|20.63|21.48|21.33|20.98|21.83|21.59|20.94|20.05|20.39|20.9|21.7027|21.465|22.89|22.29|22.54|22.86|24.33|24.42|24.16|24.99|21.92|20.5|19.19||18.89|18.59|18.505|18.27|18.43|19.09|18.45|17.88|18.06|18.055|18.62|19.5|20.73|21.17|21.62|21.19|20.678|20.55|20.6|20.63|19.55|19.05|18.94|18.88|18.85|19.84|19.21|19.27||20.05|20.03|19.32|19.75|20.36|19.29|18.48|17.86|17.97|18.06|18.78|19.5|21.71|22.33|22.3|23.03|24.05|23.77|23.56|23.21|22.25|21.535|20.76|21.89||21.945|22.0405|21.99|22.27|22.61|21.83|21.83|22.22|23.6||24.49|24.92|25.14|24.81||23.9487|23.21|23.04|22.528|21.945|22.56
01113|17437|/equities/universal-forest|R2000GROWTH/R2000VALUE||137.35||140.04|138.14|141.33|133.27|131.55|128.78|128.76|130.1499|133|132.62|135.345|137.85|137.91|135.74|136.66|137.405|126.195|125.75|124.245|123.89|126.895|123.79|132.3|132.65|131.52|130.59|131.83|134.375|135.915|137.67|139.535|139.43|139|137.325|135.86|137.09|135.08|130.095|131.7|131.95|131.325|131.4|132.79|133.99|132.3|132.5|132.145|132.59|133.28|132.94|133.09|127.26|124.29|122.08|117.9|113.825|114.33|113.78|116.49|115.68|116.9148|122||121.8|122.39|121.71|122.93|127|125.51|120.82|120.94|120.18|120.19|122.02|122.05|119.13|119.05|118.295|119.45|118.9|121.225|120.83|118.875|122.32|133.19|136.93|136.14|129.85|130.545|127.69|124.07|124.67|123.67|122.96|128.075|127.1|125.88|120.42|119.75|116.91|110.145|109.32|109.12|109.31||111.3|111.24|113.04|112.49|110.6|111.239|115.62|117.41|116.44|115.58||116.2799|115.33|114.75|117.19|121.56|114.415|115.26|114.75|115.5|116.0199|116.49|120|119.63|118.32|116.45|121.03||120.44|120.17|120.43|120.82|121.22|120.02|123.67|124.22|121.38|120|119.23|119.39|118.88|118.105|119.8|118.82|115.6|116.34|115.36|115.89|114.39|112.845|115.05|114.97|113.76|112.015|114.075|115.3786|114.85|116.06|116.71|117.11|116.76|120.3065|119.88|120.02|123.05|121.57|118.64|123.44||123.44|121.93|119.78|119.615|121.38|123.25|119.6|117|116.41|116.495|114.835|116.06|114.34|114.23|118.19|116.0108|115.11|116.04|118.72|116.15|114.91|113.705|113.69|112.39|112.47|111.65|110.905|113.9011||120.76|120.2|117.925|117.26|121.89|119.37|118.02|117.79|115.5|113.8|115.935|116.51|116.99|117.17|116.32|115.2699|114.91|115.1|118.16|118.35|116.51|116.23|115.58|116.28||120.11|119.56|119.76|119.07|120.63|120.52|119.76|121.55|125.1499||127.26|127.565|128.65|127.72||126.66|124.825|127.11|125.75|123.78|126.55
01114|1156638|/equities/beam-therapeutics-inc|R2000GROWTH||28.1||27.3|27.19|26.9|25.43|24.71|25.87|25.39|25.05|26.44|27.82|28.91|30.655|32.29|27.38|27.165|27.3|24.79|24.95|23.114|22.61|22.7|22.35|22.74|22.32|22.139|22.755|23.085|23.46|24.49|26.43|27.42|26.87|26.88|24.87|23.34|23.72|23.53|23.51|23.73|23.44|23.6|24.4|25.24|25.7775|25.95|25.35|24.85|25.825|26|26.67|27.0369|26.58|26.54|26.34|24.67|24.17|23.9|23.86|24.58|24.76|24.84|27.17||27.26|27.71|26.3|27.12|27.4|26.86|25.65|25.73|25.41|25.7|25.05|25.11|24.435|24.43|24.51|25.29|25.22|25.99|26.29|26.59|28.79|31.669|32.92|32.6299|33.47|34.09|33.43|30.97|30.83|27.2496|25.98|27.47|27.52|27.45|25.66|27.62|26.8|24.405|24.05|24.21|23.44||23.9|23|24.28|24.17|24.93|24.96|24.8|25.08|23.5|23.465||24.01|24.85|25.41|26.53|27.76|25.28|24.43|23.98|24.6|25.11|25.49|25.43|24.4019|24.39|23.8|24.685||24.5|24.91|25.57|25.58|25.18|24.86|24.6|25.64|26.15|24.12|22.89|22.82|22.265|22.93|23.71|24.6|23.0565|22.83|21.905|22.68|21.95|22.5499|23.85|25.4699|24.27|24.94|24.78|26.14|25.9|26.415|26.99|27.515|27.69|29.34|28.86|28.74|30.12|30.72|31|32.99||34.17|34.195|34.6759|34.35|34.99|36.75|35.73|35.16|35.72|35.45|37.42|37.49|37.23|38.3689|38.99|39.1363|40.085|38.86|40.6499|41.26|45.05|45.79|49.5|36.02|34.66|33.87|32.16|33.14||33.75|34.22|31.71|31.61|33.559|29.54|28.45|27.85|27.96|26.055|26.28|26.78|26.0257|28.1|28.5|25.61|25.86|25.695|25.475|25.75|23.99|24.4|24.785|25.69||27.08|26.66|28.05|28.54|28.1|26.23|26.44|26.9026|28.77||29.5|29.89|30.62|30.4||30.09|29.18|30.05|30.09|29.01|29.98
01115|1054954|/equities/sailpoint-tech|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01116|1055910|/equities/denali-therapeutics|R2000GROWTH||25.42||25.42|24.945|25.77|24.73|24.79|24.83|24.37|25.35|28.62|29.8|30.88|31.47|33.33|31.46|31.405|29.6|27.7|27.63|27.49|26.74|27.64|27.74|27.8|27|26.6|26.47|26.74|27.49|28|27.91|27.695|27.07|27.943|28.07|26.015|27.025|27.47|27.89|28.97|28.88|29.065|29.67|29.32|29.7999|29.635|30.54|30.51|31.28|31.24|31.94|32.132|31.15|30.96|31|28.04|27.11|26.4|25.81|25.5|25.395|25.6935|25.48||24.87|25.26|25.04|25.68|25.9|25.01|25.34|25.25|23.96|24.14|23.6|23.71|23.19|23.09|22.76|22.66|22.68|22.64|22.31|21.87|22.545|24.57|25.24|24.8|25.1|24.88|24.8|24.01|24.06|23.7|22.15|23.17|24.1|24.07|23.45|23.63|23.42|21.885|21.2|21.78|21.32||22.27|22.19|23.12|23.35|23.41|22.41|23.06|23.87|22.74|21.67||20.881|20.9|21.83|22.3|22.82|21.82|21.04|20.98|22|22.04|21.45|20.42|19.17|18.55|18.77|19.78||19.57|20.11|20.6264|20.5|20.72|20.78|20.87|20.91|20.28|19.46|18.95|19.165|20.25|17.42|17.71|17.9|16.94|16.72|15.575|15.96|15.49|15.25|16.3|16.8|16.28|16.8|16.95|17.56|17.6|18.29|19.01|19.21|18.64|19.75|19.61|19.42|19.702|19.4|20.11|20.75||21.04|20.92|20.185|19.96|21.04|21.6|21.5|20.62|20.6|20.35|20.64|21.47|21.72|21.86|21.87|20.835|21.07|21.3|21.41|21.45|20.9401|22.57|23.52|17.08|17.02|17.18|16.615|17||18.045|18.65|17.975|17.7|18.93|18.19|17.49|17.38|16.66|16.01|16.14|16.45|16.67|17.355|17.6|17.6|17.65|17.29|17.84|17.58|17.14|17.22|18.11|18.62||19.2|18.945|19.76|20.105|20.36|19.9|20.5|20.94|21.93||21.91|22.37|22.615|22.98||22.61|21.8349|22.72|22.95|23.0317|23.81
01117|41304|/equities/fate-therap|R2000GROWTH||3.43||3.27|3.315|2.53|2.36|2.2799|2.35|2.2599|3.5|2.115|2.22|2.555|2.56|2.58|2.57|2.79|2.89|2.81|2.79|2.4806|2.5|2.71|2.88|2.87|2.81|3.04|3.21|3.24|3.25|3.32|3.265|3.2488|3.125|3.1|3.1|2.9705|3.14|3.15|3.265|3.35|3.23|3.315|3.47|3.795|3.705|3.555|3.49|3.67|3.9|4|4.2|4.12|4.14|4.17|4.02|3.98|3.89|3.86|3.52|3.64|3.62|3.6378|3.67||3.68|3.66|3.635|3.9|3.92|3.955|4.125|4.02|3.7|3.72|3.45|3.51|3.54|3.44|3.441|3.71|4.09|4.48|4.61|4.55|4.655|5.49|5.7488|5.58|5.675|5.92|5.68|5.72|5.6299|4.585|4.39|4.58|4.74|5|3.91|3.71|3.46|3.195|3.165|3.34|3.17||3.355|3.245|3.39|3.3|3.345|3.66|3.93|3.98|3.81|3.67||3.585|4.07|3.77|3.94|4.19|3.965|3.88|3.83|3.84|3.765|3.83|3.8|3.715|3.505|3.565|3.68||3.64|3.66|3.78|3.92|4|4.18|4.3|4.5|4.39|4.54|4.325|4.06|3.81|4.23|4.26|4.5|4.22|4.33|4.13|4.185|3.95|4.15|4.66|5.02|4.92|5.11|5.345|5.63|5.74|5.955|5.95|6.37|6.48|6.81|6.98|7.14|7.345|7.29|7.08|7.33||7.65|7.37|7.13|7.01|7.59|7.698|7.655|7.28|7.5|7.7|7.6725|7.98|8.2675|8.44|8.735|8.83|8.07|7.07|7.9|7.8|7.6|8.17|8.63|7.17|7.11|7.035|7.09|7.6||7.74|7.2|6.595|6.54|6.88|6.3|6.16|5.85|6.33|6.64|6.83|6.885|6.6399|5.77|5.95|4.685|4.796|4.99|4.965|4.975|4.625|4.58|4.69|4.74||4.75|4.65|4.6275|4.525|4.3|3.96|3.94|3.655|4.1||4.105|4.13|3.94|3.8||3.68|3.415|3.38|3.39|3.55|3.16
01118|1088195|/equities/bloom-energy-corp|R2000GROWTH||27.92||28.7|26.895|26.92|26.26|25.01|25.12|24.25|24.9222|22.5|13.72|14.22|13.58|13.88|13.39|11.175|11.21|11.42|10.94|10.3|10.18|10.55|10.17|10.265|9.72|9.485|9.69|9.95|10.26|10.3388|10.43|10.65|10.69|10.76|10.83|10.37|10.845|10.35|10.75|10.98|10.71|10.9099|10.4771|10.7861|10.84|10.6|10.68|11.07|11.29|10.985|10.84|10.81|10.49|10.095|10.66|10.67|10.68|10.16|10.1475|10.41|11.43|11.54|11.72||12.24|12.22|11.71|11.94|12.085|11.885|11.605|11.735|11.8|11.968|11.98|12.0273|12.09|11.99|11.745|12.27|10.675|10.93|11.17|11.455|11.87|13.72|14.18|13.895|14.63|15.24|15.11|15.43|15.35|14.79|14.56|15.63|17.225|15.195|14.56|14.27|13.59|12.88|12.43|12.81|12.245||11.895|11.69|12.44|13.0482|13.26|13.34|13.33|13.26|13.89|14.21||14.02|14.25|14.92|15.8499|16.24|15|15.75|15.1099|15.75|15.94|15.51|17|17.71|16.83|16.13|17.34||16.5|17.23|18.14|15.14|13.115|12.34|12.81|13.09|13.07|12.29|13.54|12.04|11.81|12.33|12.37|12.23|11.66|11.905|11.44|11.19|10.66|9.58|9.895|10.2799|9.78|9.84|10.08|10.04|10.205|10.75|11.44|11.615|11.52|12.51|12.04|12.08|12.5|11.785|11.88|11.755||11.34|11.16|11.22|10.25|9.9199|10|9.725|9.66|9.88|9.27|10.16|10.53|10.62|10.72|10.92|10.49|9.81|9.3|9.13|9.14|9.375|9.43|9.34|8.78|8.8|9.04|8.99|9.8||9.95|12.05|11.775|11.725|12.465|11.715|11.59|11.61|11.36|11.42|12|12.42|12.24|11.75|11.92|12.86|12.62|12.57|12.32|12.345|11.4288|11.45|11.66|12.475||13.22|13.3899|14.23|13.63|13.945|14.39|14.21|14.37|15.2679||15.2|15.39|15.325|15.16||14.98|14.79|14.63|14.37|14.308|14.75
01119|985128|/equities/atkore-international-group-inc|R2000GROWTH||94.77||95.89|97.32|94.79|93.49|88.53|86|88|89.9975|92.41|93.26|95.66|96.14|96.99|101.995|105.275|104.94|90.98|90.935|87.5225|86.72|87.8|88.157|88.26|86.81|86.64|87.31|86.84|90.028|90.04|89.5|90.19|87.41|87.24|87.53|85.85|86.9|86.3|86.21|84.47|83.25|84.6283|85.2|85.6661|88|87.285|85.79|86.83|87.66|90.16|89.89|90.25|87.58|88.22|88|85.93|83.6854|83.98|84.72|86.27|87.45|88.46|92.78||94.3|94.34|96.12|99.545|103.4099|102.85|97.94|98.4699|97.145|98.12|96.1|96.25|96.75|94.66|95.66|96.42|99.79|102.69|108.6889|121.78|124.69|136.24|139|139.85|139.86|140.105|137.44|140.99|146.52|145.4|145.03|148.7|151.58|153.32|147.6|146.26|146.23|139.82|132.44|132.48|132.3999||135.66|134.11|137.64|137.39|132.7|132|133.31|135.65|135.05|136.42||137.655|138.24|140.64|143.395|151.04|141.52|141.505|141.58|144.84|145.615|144.99|153.23|152.25|153.26|151.29|157.245||156.2|156.52|156.735|156.67|156.9|154.53|158.1994|158.84|158.9|159.3|163.12|162.17|160.665|164.13|180.62|179.14|177.55|179.855|183.455|185.42|183.69|181.615|183.565|180.38|175.3|172.64|173.93|174.81|174.385|178.99|173.97|175.08|175.585|181.805|185.47|185.87|189.84|188.06|190.267|194.98||191.155|187.06|183.15|186.75|187.46|189.3927|184.57|180.89|180.87|179.91|177.2|176.17|171.575|169.22|174|170.36|166.23|171.49|175.3|173.23|170.06|165.5|164.57|161.34|152.07|146.58|144.31|143||148.0412|149.26|145.7558|144.42|150.9399|149.4494|148.68|147.72|145.04|147.965|150.43|149.42|156.87|159.57|157.82|156.04|156.48|155.11|158.18|157.66|153.94|152.9|149.62|150.23||154.4299|153.8783|153.41|153.76|156.28|154.1699|156.05|161.2|164.96||162.86|163.86|165.5399|165.69||161.78|160.3|162.13|161.6|158.65|157.39
01120|101888|/equities/q2-holdings|R2000GROWTH||105.87||107.2|108|107.96|106.53|105.73|102.14|99.78|98.41|98.17|104.04|104.5|103.1|105|104.2|105|92.095|86.37|85.43|86.16|86.21|86.25|85.41|85.22|84.32|84.82|83.275|83.6|84.085|82.632|82.58|81.865|82.73|82.555|82.16|80|81.645|81.45|79.795|80.48|79.37|78.985|80.25|79.985|79.45|79.5|78.805|79.8|81.6|82.72|79.93|77.7|76.545|75.255|75.76|72.57|71.91|73.09|73.06|73.89|73.65|73.71|73.925||74.51|74.37|74.81|74.92|75.81|75.54|73.46|73.16|73.7|72.925|72.5|72.83|71.3|69.85|68.6|68.98|68.92|69.29|69.35|67.075|68.32|75.94|68.7|68.59|70.36|69.95|68.71|68.63|71.08|69.47|67.1799|69.1497|70.78|70.85|68.4|67.0903|65.85|61.46|62.09|62.48|61.86||61.64|61.205|61.99|61.34|60.75|59.14|58.83|58.32|57.2|58.14||58.47|58.19|58.325|60.1|61.74|60.57|61.76|61.85|62.04|61.45|61.05|61.05|61.39|62.39|62.64|63.17||62.46|62.24|63.8|63.71|64.17|63.35|62.04|62.65|62.95|63.11|63.5|63.28|62.52|63.06|61.84|60.98|59.64|52.82|52.57|53.74|53.86|52.98|54.5|53.61|51.8|50.895|50.86|51.04|51.03|51.99|52.89|53.78|52.94|53.96|53.76|52.92|53.63|52.1|50.75|52.49||53.315|52.52|51.71|51.505|52.27|52.58|51.24|51|49.6797|48.82|50.43|50.4599|50.12|49.42|48.99|48.03|46.84|46.7|47.46|46.63|46.83|46.43|47.48|47.9|47.63|46.782|41.88|42.28||43.445|44.825|44|42.59|44.24|43.325|43.03|42.16|42.105|41.8|42.61|43.12|44.01|44.54|44.455|44|44.36|45|45|45|43.59|42.74|42.24|42.42||42.995|42.59|42.44|42.135|42.185|40.93|41.05|41.71|42.59||44.34|44.3699|44.2383|44.01||43.78|43.32|44.77|44.13|43.1|42.268
01121|994769|/equities/hilton-grand-vacations-inc|R2000GROWTH||42.59||42.19|42.5|44.3|42.285|41.74|41|41.06|42.23|42.99|44.09|43.8|43.23|42.98|42.67|43.385|40.94|37.78|37.83|38.095|38.26|38.77|38.335|38.93|38.35|37.565|37.3|37.75|38.86|39.17|38.83|38.09|36.54|35.71|35.83|35.62|36.24|36.39|36.84|36.76|35.53|36.08|36.355|37.92|38.56|38.09|38.3|38.29|37.9|37.24|38.27|37.09|37.33|37.38|37.26|36.31|35.46|35.71|36.565|38.03|37.72|38.255|38.74||38.81|38.6|38.23|38.65|39.25|38.46|37.75|37.29|37.57|37.6|36.825|36.81|35.58|35.25|35.13|35.24|35.9|40|40|39.06|40.12|42.99|44.14|43.7|42.945|42.71|42.32|43.66|44.12|43.7|43.54|44.99|44.2|44.3|43.05|43.25|42.205|40.17|39.3|39.81|39.27||39.91|39.67|40.86|40.44|39.58|40.05|40.69|40.77|40.39|40.36||40.5|40.35|40.59|41.37|42.31|40.3|40.94|40.69|40.91|41.28|41.36|42.45|41.78|41.44|41.42|42.27||41.49|41.82|42.4|42.39|42.58|43.09|43.605|43.12|43.29|42.86|43.37|45|43.98|44.8|44.12|44.47|43.16|42.44|43.14|44.81|45.48|44.69|45.385|44.78|44.18|43.69|43.92|43.87|43.73|45.12|44.995|45.41|45.36|46.4|46.2438|45.8|46.89|46.655|46.64|47.37||47.805|47.81|47.4|46.44|46.25|46.559|46.09|45.3899|45.6877|45.93|46|46.41|46.01|46.21|45.43|46.935|46.82|45.05|46.22|46.84|48.65|49.02|48.77|47.78|47.09|46.225|44.81|44.44||44.54|44.5|43.3|42.92|44.2|42.81|42.545|42.5599|42.13|41.47|42.29|42.27|43.005|43.28|43.42|43.77|43.2|42.55|42.805|42.35|41.93|41.9|41.25|41.05||41.39|41.17|41.47|41.05|41.43|41.245|40.66|41.04|42.69||40.69|41.12|41.5642|41.89||42.35|41.955|42|42.79|42.37|43.26
01122|9222|/equities/denbury-resources-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01123|16719|/equities/neogen-corp|R2000GROWTH/R2000VALUE||14.33||14.5585|15.135|15.73|15.04|15.31|15.03|15.525|15.38|14.83|15.24|15.5|16.35|16.79|16.35|15.86|16.24|15.18|14.7|14.67|14.75|14.85|14.6|14.335|13.83|13.88|14.11|14.125|14.52|14.65|14.82|14.95|14.84|14.38|14.54|14.75|15.02|15.04|15.06|15.45|15.67|15.78|16.64|17.18|17.1|16.92|17.05|17.45|17.61|17.57|17.955|17.67|17.34|16.48|16.14|15.52|15.39|15.52|15.55|16.12|16.27|16.17|17.44||17.62|17.46|17.27|17.325|17.21|16.83|16.36|16.5|16.56|16.53|16.8|16.8|16.74|16.82|16.8194|17.31|17.53|17.27|17.015|16.175|16.62|17.34|17.645|18.58|17.64|17.605|17.495|17.11|17|16.65|16.87|17.56|18.26|17.83|16.865|16.64|16.535|15.2|15.14|15.44|15.48||15.29|15.31|15.735|15.98|16.19|16.13|16.65|17|16.75|16.79||17|17.13|17.155|17.25|17.29|16.73|16.195|16.405|16.25|16.46|15.95|13.955|13.43|13.4|13.43|13.728||13.45|13.54|13.715|13.735|13.82|13.74|13.565|13.5|13.28|12.86|12.5|12.57|12.19|12.565|12.295|12.9|12.51|12.54|12.44|12.645|12.45|12.19|12.42|12.405|11.845|12.13|12.2|12.505|12.21|12.39|13.03|13.19|12.87|13.69|14.46|14.42|14.625|14.605|14.925|15.8||15.955|15.46|15.34|15.38|15.61|15.93|15.67|15.255|15.27|15.36|15.755|16.255|16.295|16.63|17.34|17.05|17.005|17.26|17.44|17.44|17.73|17.5|17.335|17.07|17.21|17.4|17.21|17.6||17.835|17.54|17.12|17.44|17.725|16.55|16.31|16.17|15.52|15.56|15.765|15.61|16.09|16.1|16.245|16.565|16.662|17|17.125|17.27|17.1|17.09|17.705|18.29||18.705|18.75|18.75|18.51|19.875|19.74|19.73|20.19|20.72||20.44|20.61|20.67|20.81||20.89|20.755|20.585|20.29|19.73|19.65
01124|40089|/equities/qualys-inc|R2000GROWTH||155.11||156.9|157|158.5162|153.71|151.31|147.07|142.76|147.52|149.82|151.92|155.93|155.4|157.5|155.46|159.23|170|128.6|124.69|121.55|121.75|125.345|125.44|123.1|121.92|122.645|123.04|123.96|125.19|125.69|126.58|126.87|127.75|128.18|126.93|126.81|124.66|123.22|126.9|127.58|127.4|128.52|129.17|130.955|132|127.03|124.97|127.3|127.37|124.54|126.09|125.215|127.01|127.17|126.41|124.97|124.34|122|122.7099|124.21|124.53|124.08|126.4064||126.96|127.48|125.57|126.66|127|125.27|126.25|124.75|124.39|124.22|124.525|126.99|126.03|126.82|126|127.92|128.56|132.42|138.56|137.37|139.02|148.05|151.055|149.59|148.98|147.52|147.035|146.43|145.87|144.015|146.205|147.345|148.15|148.64|144.505|144|147.49|141.1|141.67|145.75|145.66||144.9|144.06|142.475|143.985|142.67|139.135|139.88|141.24|139.8|136.36||135.87|137.09|137.5|141.09|142.7|138.805|138.72|136.4475|137.46|136.63|136.3251|141.49|140.62|141|142.79|146.14||146.885|147.4|146.505|146.19|147.05|149.52|150.91|151.81|151.54|151.51|153.57|151.9699|158.96|171|170.58|168.75|167.79|168.25|167.31|172.6981|173.215|170.39|173.49|174.2|169.48|164.805|165.005|166.43|165.76|166.74|166.91|167.395|166.19|168.62|167.89|165.9|168.0069|166.87|166.41|167.735||168.045|169.105|166.41|166.59|167|168.77|167.47|165.57|168.695|168.89|172.51|174.31|173.44|172.66|170.655|169.84|168.84|168.9|171.055|173.15|173.33|167.4661|167.59|167.45|165.48|163.38|160.96|165.26||169.365|172|172.95|171.98|173|174.64|174.73|182.45|181.965|184.04|190.67|190.605|192.09|193.38|191.91|193.495|199.37|200.9|199.25|201.03|199.6|198.19|194.81|194.2999||195.06|192.18|189.58|188.3429|184.46|184.6556|189.01|191|194.4||197.89|201.6|203.445|204.9954||206.25|205.27|206.27|206.35|202.6|200.84
01125|21019|/equities/envestnet-inc|R2000GROWTH/R2000VALUE|||||||63.5|63.16|63.12|63.12|63.1|63|63|63.02|63.03|63.09|63.05|63.31|63.04|62.87|62.86|62.83|62.86|62.83|62.84|62.84|62.81|62.81|62.795|62.8|62.78|62.77|62.76|62.77|62.78|62.78|62.78|62.67|62.66|62.73|62.69|62.65|62.65|62.61|62.66|62.64|62.65|62.59|62.55|62.63|62.79|62.74|62.68|62.67|62.73|62.7|62.75|62.75|62.77|62.8|62.84|62.92|62.91|62.895|62.88||62.86|62.91|62.94|62.95|62.99|63|62.99|62.85|62.9|62.93|62.85|63.11|63.04|62.15|62.04|62.15|62.1|62.1|62.1|62.14|62.04|62.1|62.1|62.11|62.14|62|61.98|61.98|61.885|61.71|61.69|61.7|61.72|62|62.26|61.85|62.4|62.9|63.6|66|63.33||63.785|62.56|63.14|63.3|62.75|62.96|62.91|63.3|64.23|63.1||62.63|62.49|60.71|61.81|62.41|62.3899|63.9|65.25|65.57|65.6|66.09|67.21|66.87|68.59|68.39|69.6297||69.69|73.04|67.62|68.21|68.72|68.05|66.88|68.07|67.135|68.45|67.36|66.63|64.47|63.665|64.48|64.445|63.68|63.945|62.615|63.17|63.82|63.33|63.28|63|63.71|63.74|64.97|63.26|68.83|58.315|58.685|59.73|58.9|59.69|58.9075|58.33|58.05|57.56|57.44|59.28||58.35|57.71|58.1|57.575|57.55|57.73|56.81|55.03|55.59|54.2017|54.455|55.43|55.88|55.84|54.45|53.33|52.28|51.46|51.66|51.69|51.97|52.03|52.12|53.7|53.8313|49.78|49.58|51.81||52.745|52.46|51.36|51.95|53.55|52.57|52.13|52.405|52.67|51.59|52.87|52.31|53.31|54.01|54.165|52.97|52.23|52.27|52.2|52.06|51|49.645|49.28|50.2||51.87|51.93|51.83|51.5|51.41|49.44|49.0771|49.83|50.06||49.82|49.785|50.18|50.07||50.7875|49.83|49.83|49.6|48.745|48.51
01126|15761|/equities/conmed-corp|R2000GROWTH||74.48||75.96|77.055|78|75.22|71.88|71.785|72.7|73.6|72.93|76.36|77.17|75.304|76|76.78|76.59|77.99|74.53|71.75|71.45|69.03|65.812|64.98|63.955|63.15|63.625|62.8994|64.02|66.22|66.61|66.67|67.37|65.63|65.1325|64.31|63.14|64.29|65.125|66.41|69.809|67.56|68.86|71.95|76.25|77.27|74.46|76.53|76.94|76.57|76.09|77.5|77.2|76.11|76.38|78.19|77.68|73.5|72.32|74.21|74.97|74.41|73.4|73.7||74.84|74.08|72.44|73.27|73.36|72.34|68.46|68.39|68.68|68.855|67.52|69.22|67.747|67.5|67.45|67.865|68.74|67.56|66.55|68.04|68.93|67.175|70.4|71.71|71.99|71.71|74.11|74.84|73.36|71.68|71.76|75.18|75.43|73.88|68.78|69.42|69.05|65.32|66.4058|69.6599|69.46||67.7105|67.63|70.4|69.4|67.88|67.62|68.9|69.88|67.68|68.19||70.275|71.1854|72.23|73.89|76.2|75.195|75.65|76.67|78.58|78.195|78.1|77.95|77.68|75.94|74.555|74.753||74.31|74.485|75.93|75.56|75.74|76.16|76.41|74.83|75.25|73.745|71.5|70.49|71.22|72.21|72.17|71.855|70.43|69.18|68.81|67.25|66.25|65.9364|71.77|73.26|73.08|73.035|72.79|77.73|77.5|76.34|76.3|80.54|79.81|80.65|78.66|78.075|79.38|78.81|78.34|80.08||81.22|80.2|77.815|77.915|75.8|76.575|76.29|76.73|77.83|78.91|85.28|86.96|85.12|85.46|86.11|86.385|85.83|83.54|82.9|80.2675|80.64|81.06|80.705|81.05|81.33|81.59|81.8|81.64||83.7|84.91|85.475|86.72|88.595|87.03|84.57|83.83|83.83|84.17|84.28|86.6999|97.08|95.74|95.06|95.055|94.1267|96.42|101.71|103.805|104.07|110.4|110.75|111.095||113.675|112.68|113.05|113|111.69|109.53|109.58|109.195|111.43||111.88|113.31|114.8|114.11||113.31|111.73|111.06|112.23|113.25|115.82
01127|20399|/equities/ryman-hospitality-properties|R2000GROWTH/R2000VALUE||118.83||119.15|117.33|118.33|116.08|114.7|112.77|112.23|112.04|113.985|115.485|115|114.16|114.51|113.3|113.18|118|108.45|109.48|109.47|109.64|110.87|110.345|110.3|109.355|107.78|107.37|107.99|109.49|111.67|113.26|112.66|113.73|111.6025|112.1|110.995|111.73|111.91|113.57|112.59|108.22|108.47|107.46|108.33|110.18|111.295|112.54|112.43|110.51|110.3|108.91|106.01|103.55|102.215|102.32|101.67|99.97|99.79|100.4|100.285|100.83|102.53|103.35||104.33|104.2|103.37|103.43|105.339|105.33|103.24|102.09|101.91|102.585|102.54|103.16|100.115|100.25|101.01|100.87|98.79|98.705|99.27|96.85|101.82|106.56|103.09|103.5914|102.67|102.42|102.37|102.4|104.15|102.895|103.14|108.2|107.39|105.355|103|102.26|105.37|99.84|99.28|99.82|98.75||99.4838|98.59|100.0025|100.23|98.08|97.11|98.675|100.6|99.67|99.15||100.4|100.01|99.4|101.13|102.435|99.915|101.03|102.2518|104.18|106.53|106.48|106.02|105.41|104.52|104.24|105.44||105.44|104.99|105.31|105.93|106.15|107.3|107.09|107.56|106.71|106.84|106.18|105.93|106.08|107.065|106.11|106.57|105.33|107.41|106.98|108.47|107.87|107.38|109.68|108.87|106.61|105.51|106.95|109.58|109.21|112.65|112.77|113.95|114.52|116.245|116.85|115.98|115.94|114.14|115.295|116.355||117.175|116.27|115.23|117.71|119.55|119.095|118|118.53|116.55|116.955|116.4|116.55|117.71|117.915|119.145|118.87|119.4871|119.21|119.56|120.4|121|121.04|119.195|119.71|122.91|121|119.78|117.88||117.15|117.87|115.82|112.2325|115.06|115.035|115.56|115.56|115.24|114.24|114.36|113.39|112.72|111.93|111.9225|111.82|111.01|112.19|113.3|114.98|113.69|113.93|113.37|113.38||113.36|111.84|112.67|112.865|114.17|112.53|111.5|111.47|111.525||111.185|111.34|112.56|112.17||111.19|109.2971|110.13|110.31|110.435|110
01128|16502|/equities/lhc-group|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01129|17001|/equities/papa-johns-international|R2000GROWTH||50.24||51.02|49.5305|50.43|50.17|48.19|48.19|47.9|48.04|49.77|50.91|51.48|53.03|55.44|56.23|59.08|60.75|57.68|57.2|56.392|53.32|52.86|53.37|53.965|52.04|51.83|52.63|54.06|54.95|55.215|55.095|53.9|52.1699|50.53|50.8|49.75|50.16|49.44|51.82|53.01|52.7|52.87|53.91|54.51|54|51.24|50.775|52.28|51.08|51.66|53.39|53.73|53.14|51.41|50.33|49.295|48.85|48.27|48.91|48.74|49.92|49.74|49.08||47.77|48.2|48.87|48.4|50.44|46.1|46.856|47.32|47.356|46.71|46.81|47.21|46.37|46.61|47.1|45.31|45.53|43.655|43.98|42.89|43.54|44.69|44.99|44.02|42.12|41.64|41.55|40.94|41.6|41.74|42.61|43.8|45.54|44.8|43.13|43.83|43.9853|42.66|43.95|45.1|44.675||45.14|46.33|47.26|47.17|47.34|47.67|48.17|48.21|48.7|49.73||49.13|49.53|47.83|48.38|48.47|47.73|47.11|47.84|47.38|48.06|48.35|48.675|46.88|48.02|48.205|48.74||47.98|49.13|49.3499|50.13|51.24|51.96|53.385|53.6|53.44|53.76|54.74|55.7|58.2774|58.92|60.04|61.32|61.45|61.855|62.9|64.06|64.15|64.09|64.67|64.3884|63.92|62.63|61.36|62.48|62.19|62.43|62.93|63.74|63.8|64.55|64.14|64.45|66.42|66.81|68.355|68.66||67.435|66.3|66.98|67.35|67.76|71.71|72.23|71.94|72.08|69.705|71.18|72.88|72.765|71.15|71.11|71.48|72|71.4|71.96|72.78|76.91|72.44|72.965|73.2999|72.71|72.99|71.71|73.21||73.93|74.22|72.54|73.04|74.8|74.215|75.355|74.56|74.57|73.5|74.7|76|75.92|76.5|76.8|78.29|78.29|78.67|78.42|77.63|75.85|75.995|74.69|74.16||73|72.61|73.3|74.13|72.11|71.66|73.665|75.7|76.54||77.54|77.6|78.355|77.12||75.66|74.11|74.12|74.3|73.79|75.85
01130|16008|/equities/the-ensign-group|R2000GROWTH||146.9775||146.83|146.98|147.8|147.64|147.61|145.355|144.84|145.34|146.15|149.58|151.37|152.37|151.86|150.48|149.19|158.45|154.93|156.5|156.24|157.93|158.22|157.135|156.0661|155.68|150.36|150.16|149.395|149.84|149.515|150.91|152.29|150.58|148.08|148.1952|145.76|146.51|145.74|144.263|146.98|146.58|146.31|146.51|145.615|145.63|151.31|152.55|152.495|152.5|153.12|152.76|154.12|154.93|154.44|153.64|152.65|151.3|152.33|151.78|152.07|152.63|150.26|151.56||151.74|150.81|149.65|148.42|148.835|148.17|146.76|144.97|143.82|141.95|142.36|142.52|142.27|142.34|141.05|142.045|140.82|142.865|142.24|137.49|140.81|142.13|145|147.93|146.5794|143.86|140.61|140.65|138.95|136.1199|139.3653|141.39|142.0125|140.395|137.75|135.79|134.59|130.41|126.665|128|127.45||128.22|126.265|125.52|123.82|121.32|121.08|122.36|122.59|121.05|121.86||122.89|122.31|119.38|120|122.615|120.19|119.62|119.415|119.79|122.545|122|121.9|121.42|119.255|117.97|120.64||120.26|119.09|119.69|119.88|120.1166|119.85|119.76|119.67|118.99|119.43|119.12|118.16|118.032|119.57|118.16|117.63|118.48|120.99|118.82|119.05|119.0632|118.67|119.46|119.3193|119.62|118.74|118.12|119.3599|118.305|119.54|120.77|120.62|119.425|119.78|120.16|120.5|122.88|121.635|122.77|124.69||126.77|126.29|124.07|125.11|124.68|124.35|124.12|124.57|123.505|123.02|123.12|124.97|125.34|125.075|125.835|127.15|126.33|127.575|126.63|125.1|125.64|124.61|124.7|125.12|124.75|123.71|123|122||123|121.48|120.71|120.445|120.97|119.365|118.23|120.18|118.85|121.1|122.9|115.7644|116.58|116.6416|116.7|116.6094|116.75|117.67|118.85|117.98|116.925|116|117.41|116.9508||117.565|116.08|114.9693|114.81|115.38|114.63|115.24|115.23|115.42||113.8|115.105|114.83|114.78||114.345|112.625|114.13|114.71|112.5618|112.36
01131|101895|/equities/trinet-grou|R2000GROWTH||94.53||93.79|93.97|96.08|93.4|94.86|94.77|89.22|91.93|97.39|98.51|98.34|97.03|97.375|94.09|94.07|93.58|83.97|85.24|85.43|86.38|88.28|86.9|82.83|82.88|93.77|93.7599|92.58|93.97|96.92|96.97|97.77|99.78|98.2|98.1|98|98.45|97.39|97.6|98.75|97.25|96.52|98.655|97.24|97.265|96.75|96.38|97.3863|97.7611|98.93|99.42|99.22|99.755|98.84|98.44|96.34|95.38|94.59|94.625|97.41|100.01|100.05|102.905||104.06|103.35|103.2|103.005|103.88|103.38|98.74|96.55|96.01|96.91|96.28|96.37|93.5|93.48|94.05|93.93|95.3|96.53|97.11|98.32|101.36|105.575|108.65|106.92|110.94|116.26|110.31|109.61|109.07|109.99|108.535|111.2|111.465|110.86|108.185|102.78|101.77|98.18|98.38|99.77|99.98||100.91|99.73|100.49|101.14|101.36|101.87|103.69|105.14|104.59|104.64||103.595|103.02|103.61|104.405|106.94|105.67|106.03|106.84|107.39|105.985|106.66|105.06|104.29|105.75|107.4266|108.29||108.78|108.78|106.81|104.48|104.425|104.59|104.54|103.24|102.81|104.92|103.74|104.17|104.83|105.39|103.99|103.985|102.89|103.99|106.07|107|114.365|127.6|129.37|130.69|130.83|130.46|131.26|129.69|127.42|129.195|130.9999|131.27|130.02|131.19|129.79|129.525|134.67|134.25|132.79|132.42||133.94|133.48|132.15|131.99|132.97|132.5125|130.47|129.465|128.03|127.526|126.84|127.26|125.035|125.28|127.205|126.78|126.25|128.18|129.55|129.3367|130.25|132.6219|131.25|130.675|128.45|125.65|123.64|125.66||130.72|117.43|113.44|112.68|113.82|113.39|114.35|116.31|116.22|115.29|115.51|115.495|116.73|116.745|116.685|116.515|117.43|118.36|117.91|117.62|117.035|117.58|117.97|115.79||118.36|117.53|118.8|119.34|120.01|117.33|116.95|117.17|118.67||119.715|120.178|120.025|120.135||119.99|120.56|122.79|123.14|123.01|122.5675
01132|16842|/equities/overstock.com|R2000GROWTH||6.3466||6.18|6.1583|6.6553|5.985|6|6.22|6.51|6.15|6.2383|6.25|6.7|6.615|6.65|6.43|6.525|6.56|6.47|6.57|6.56|6.775|6.86|7.19|7.33|6.65|7.73|10.44|10.45|11.2459|10.555|10.315|10.72|10.66|10.48|10.35|10.03|10.4799|10.88|10.85|10.68|9.25|9.36|10.03|10.47|10.4|10.52|10.52|10.62|10.43|10.9|11.3|11.49|11.23|11.56|12.2|11.25|12.24|12.06|10.42|9.995|10.065|10.2|9.96||10.11|10.5|10.59|10.66|11.29|11.5699|11.055|11.23|10.425|10.595|10.71|10.77|10.24|10.17|9.71|10.26|10.21|10.77|10.9|10.755|10.7|11.38|12.32|15.44|14.015|13.93|13.69|13.39|13.88|14.16|14.59|15.44|15.25|14.859|14.05|14.5899|13.82|13.15|12.96|12.76|12.48||12.97|13.17|13.22|13.1|12.56|13.072|13.08|13.82|14.02|14.37||14.07|13.85|13.84|15.27|16.5|15.31|14.85|15.2546|15.54|15.4|15.5199|16.05|15.45|15.7|15.38|16.3||16.2276|16.4824|17.2289|17.6899|18.33|18.76|19.7654|20.24|22.39|20.82|17.66|17.56|16.61|18.36|22.63|22.65|20.9|20.75|21.5|21.73|22.08|21.77|23.72|24.25|23.3961|23.55|24.245|24.88|24.55|27.07|27.24|28.78|28.8|30|30.592|31.17|34.2|34.77|35.07|36.07||36.5|37.1|36.55|35.9875|35.5|35.5899|35.228|34.2|35.22|34.705|34.86|35.24|34.88|35.4199|36.85|36.53|35.41|34.29|34.88|33.88|33.6899|32.98|32.73|31.64|29.46|28.465|30.04|27.265||26.5|26.25|25.7|25.33|25.92|24.78|23.5977|22.63|22.23|22.59|23.2999|23.74|23.68|22.42|22.86|23.5|23.76|24.41|25.27|25.07|24|23.69|23.18|23.55||25.13|25.39|25.88|25.81|26.37|27.68|25.71|26.31|27.67||28.3|28.73|28.91|28.46||28.3|27.35|26.24|25.98|24.98|25.41
01133|16954|/equities/perficient|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||76.01|75.555|75.61|75.74|75.55|75.54|75.56|75.62|75.66|75.62|75.5|75.54|75.54|75.61|75.62|75.59|75.33|75.38|75.4|75.265|75.22||75.21|75.22|75.18|75.09|75.23|75.2|75.12|75.12|75.09|75.13|75.12|75.17|75.12|75.145|75.16|75.28|75.19|75.3|75.3|75.24|75.37|75.47|75.5|75.42|75.39|75.33|75.28|75.14|75.21|75.07|74.96|75.1|75.14|75.42|75.1|75|75.02|74.89|74.9|75|74.98||74.9|74.9|74.825|75.0897|74.66|74.5|74.49|74.58|74.6601|74.51||74.54|74.55|74.55|74.53|74.46|74.35|74.39|74.35|74.34|74.41|74.29|74.4|74.37|73.93|73.945|73.88||73.86|73.8|73.75|73.91|73.79|73.85|73.95|73.71|73.64|73.7|73.65|73.64|73.89|73.4|73.85|49.89|48.88|47.68|47.99|44.05|43.83|44.33|46.37|46.56|45.625|45.485|44.58|46.72|47.22|49.56|50.825|52.1|52.23|54.06|52.8|52.7899|55.38|55.56|56.04|56.64||56.62|55.3|55.35|57.28|59.19|61.335|61.67|60.37|61.18|60.5|62.61|63.39|63.3|64.275|65.08|65.03|63.3|63.76|65.725|65.375|65.85|64.89|69.23|68.705|69.715|69.54|68.58|69.785||71.1999|71.7075|70.24|70.53|72.8625|71.84|70.53|70.17|69.97|69.755|70.83|70.48|70.6|71.315|71.53|71.5386|72.9|73.5|73.575|73.4743|70.7|68.06|66.21|67.15||66.885|65.56|63.915|64.14|63.85|61.695|62.25|64.02|65.72||67.33|67.7|68.05|68.149||67.9|67.35|68.78|68.73|67.52|68.9
01134|986078|/equities/kinsale-capital-group-inc|R2000GROWTH||523.7807||526.74|516.22|509.635|504.05|492.285|479.47|472.85|468.74|477.85|484.5599|478.16|480.89|481.55|457.505|454.16|455.73|429.04|427.495|437.24|433.47|437.16|440.691|451.94|445.04|462.215|461.7398|468.2197|473|477.45|479.2|474.9|475.62|472.48|475.5|478.32|470.225|469.24|486.02|489.175|482.88|477.78|480.34|467.04|463.12|456.2099|454.56|466.19|464.13|458.7546|457.8958|459.3299|460.6375|463.675|466.57|458.41|459.97|469.6299|468.715|470.66|478.58|478.4102|491.34||493.635|491.185|488.965|489.88|494.27|488.72|485|480.145|488.72|488.09|490.105|486.95|480|471.545|472.82|469.29|467.97|473.65|457.09|451.71|448|459.89|465.85|463.11|444.1199|444.3|385.88|375.86|378.91|377.1|390.19|398.59|406.4248|405.26|399.38|391.145|382.4105|378.511|383.62|386.97|382.14||385.34|390.99|395.325|388.84|387.929|386.215|393.97|396.86|395.32|398.34||396.09|390.52|388.51|389|391.04|386.04|388.1|396.14|389.76|386.835|384.64|388.46|389.82|394.57|379.02|390||392.17|394.16|398.49|387.49|392.8112|391.415|389.68|383.89|381.635|381.01|387|386|399.05|402.38|394.89|382.845|382.49|382.07|371.15|387.52|396.16|460.41|468.35|481.91|465.255|454.44|454.53|458.61|457.1|462.33|453.24|454.03|456.13|458.5|462.295|452.06|458|472.68|513.42|524.2||534.67|533.23|536.84|533|530.99|525.26|520.385|523.19|520.85|516.49|515.29|515.8|514.23|525.9|539.27|548.47|548.37|530.56|530.37|518.065|517.27|514.66|514.44|514.67|509.305|506.58|506.78|505.7849||528.04|441.32|427.5|415.31|420.715|421.795|409.91|411.14|403.13|396.43|400.775|396.56|404.8|401.51|397.46|397.445|411.17|411.32|411.175|407.08|405.83|402.45|396.19|389.04||383.25|376.3|376.66|363.19|361.83|362.55|363.37|351.21|347.32||335.43|335.855|335.92|335.96||337.73|338|339.46|342.8|342.113|338.06
01135|16044|/equities/exlservice-holdin|R2000GROWTH||47.12||47.37|47.1999|47.12|46.4|45.74|44.39|44.3|44.96|45.61|46.285|46.88|47.32|47.06|45.88|45.759|45.44|43.095|42.34|41.82|42.27|42.15|39.08|39.12|39.29|39.32|39.65|39.7599|40.46|40.77|40.56|40.431|40.36|40.114|39.5|38.93|39.43|38.96|38.76|39.505|39.09|38.55|38.3|38.205|38.715|38.19|37.29|37.155|36.96|37|36.75|36.6|36.78|36.71|36.54|36.2|36.18|36.29|36.47|36.13|36.13|36.06|36.885||36.62|36.48|36.74|36.54|36.7155|36.41|35.91|35.815|35.59|35.53|35.83|35.81|34.97|34.765|34.65|34.73|34.31|34.7199|34.56|33.72|34.1|35.7|35.7|35.35|34.78|34.96|34.89|34.61|34.52|34.22|34.46|34.81|34.755|34.46|33.98|33.23|32.42|31.69|31.98|31.98|31.56||31.56|31.56|31.48|31.79|31.11|30.82|30.555|30.96|30.1|29.5||29.46|29.51|29.2|29.32|29.96|29.15|29.35|29.23|29.6|29.73|29.615|30.04|29.89|30.055|30.09|31.055||31.2825|31.14|31.405|31.17|31.35|31.3|31.19|30.59|30.99|30.95|31.06|30.81|30.98|30.96|30.33|30.81|30.59|29.56|29.53|29.845|29.6|29.42|29.6372|29.81|29.86|29.33|29.56|30|29.78|30.14|30.26|30.4755|30.16|30.97|30.005|30.585|31.48|31.14|31.41|31.81||31.92|31.32|31.28|31.14|31.6567|31.8|31.81|31.985|31.04|30.87|31.14|31.8|31.94|32.8899|32.8|32.77|31.78|31.85|32.1|32.34|32|30.43|30.6|30.57|30.7212|30.415|30.62|30.7||30.985|31.185|30.4|30.64|31.2|30.99|30.81|31.19|31.1|30.81|31.65|31.94|32.23|32.7|32.65|32.7|32.91|33.29|33.4|33.08|32.54|31.93|31.77|31.005||31.19|30.64|30.385|30.15|30.22|29.9755|30.2|30.66|30.77||31.06|30.97|31.125|31.21||31.1|30.7401|30.89|30.81|30.64|31.2437
01136|21235|/equities/rli-corp|R2000GROWTH/R2000VALUE||177.69||178.2444|177.6089|176.8657|180.26|179.0933|176.32|175.07|176.27|176.849|177.79|176.99|175.07|174.735|173.02|167.045|168.38|159.96|158.74|158.14|157.3725|157.35|156.46|157.94|159.7|159.97|160.89|162|163.5|163.92|164.25|162.38|162.72|160.2|159.26|157.59|157.166|154.135|159.84|160.47|157.69|158.9699|157.81|155.04|154.67|153.93|153.92|154.2|154.08|154.35|154.18|154.35|153.71|153.58|151.78|150.41|151.23|155.04|155.555|153.945|155|155.25|155.59||154.255|154.1|152.91|151.61|153.54|152.335|150.395|149.83|150.385|150.48|150.25|150.2|148.18|146.2321|147.23|147.2|147.69|148.43|147.55|147.4553|149.71|151.47|151.47|150.82|148.44|147.05|143.99|144.06|145.75|140.255|143.98|144.785|144.17|144.01|142.84|141.25|140.72|138.93|139.18|140.7479|138.51||141.89|141.43|141.81|140.92|140.42|140.49|142.5|143.84|143.32|143.12||143.325|141.805|139.72|140.67|141.45|140.79|141.48|143.54|142.9733|143.54|143.75|146.12|146.47|144.275|142.99|145.67||146.255|147.26|148.6|147.71|148.87|148.93|147.86|146.34|146.57|148.18|148.69|147.52|147.85|148.43|146.6|143.89|143.55|144.51|142.33|144.99|145.9|147.55|147.9725|148.39|142.33|140.24|137.65|137.58|138.81|138.49|138.57|141.35|141.95|144.04|144.86|146.45|147.87|148.06|147.8|148.5||149.2|148.52|147.08|147.1|147.25|147.23|146.56|146.325|147.625|147.32|147.6525|148.48|148.23|147.7|146.59|149.2|148.65|148.39|148.3|146.77|148.48|148.84|148.42|147.325|147.765|145.66|142.87|143.09||143.97|143.89|142.12|142.0076|142.17|141.04|137.6|139.08|138.57|137.61|138.34|137.2|139.85|139.51|138.68|140.22|146|147.46|146.94|145.97|144.22|141.37|141.875|140.4||139.68|138.16|136.08|134.69|136.8599|136.84|136.915|137.27|135.19||133.8|133.19|133.38|133.535||132.94|131.29|131.935|129.92|129.49|128.45
01137|41018|/equities/tg-therapeutics-inc|R2000GROWTH||35.78||35.07|34.7199|36.84|35.32|36.4|32|30.37|30|31.2418|36.5|36.24|32.48|30.925|28.92|28.41|27.67|26.02|25.05|26.99|25.4|25.775|26.225|24.57|24.31|23.38|24.2751|24.66|24.41|24.23|24.6946|24.86|24.625|22.88|22.22|22.12|22.58|22.5|22.33|22.75|22.73|22.78|23.34|24.4|24.02|23.78|23.62|23.55|24.8|25.34|26.09|26.41|26.03|25.87|24.39|23.89|23.91|24.01|24.5|22.17|22.28|23.03|25.7||23.69|24.1995|23.675|24.09|24.65|25.06|25.15|25.38|25.19|25.2899|22.38|21.93|21.6|21.24|21.4668|20.23|20.79|22.15|21.53|17.94|18.82|19.68|20.305|20|21.06|20.8|20.52|20.25|20.42|21.215|21.4999|22.47|23.12|22.645|21.47|22.34|21.77|20.635|20.385|19.95|19.05||19.1|18.45|18.91|18.045|18.39|19.12|19.49|18.555|18.34|17.33||16.96|16.73|16.97|17.1091|17.67|16.235|15.95|15.94|16.9399|16.95|16.37|16.61|17.15|17|16.79|16.88||17.155|17.71|17.8738|16.74|16.649|17.52|17.735|18.41|18.37|17.57|17.125|17.34|17.63|17.2799|16.63|17|16.76|18|13.75|13.85|14.005|13.9852|14.3466|14.565|14.31|14.015|14.63|14.14|14.17|14.575|14.87|14.99|15.065|15.37|15.0266|14.645|14.875|14.5881|14.59|15.18||15.6|15.615|15.99|15.82|15.755|15.79|15.44|15.575|15.29|15.67|15.7401|16.03|16.63|16.98|18.29|19.0175|18.97|18.13|18.255|18.38|18.08|18.89|14.065|13.725|13.56|13.6033|13.28|13.855||14.23|14.62|14.3848|14.56|15.19|15.095|14.8187|15.35|15.5775|16.52|16.71|17.11|17.06|16.285|16.28|16.21|16.22|16.37|16.4162|16.255|15.35|15.39|15.315|15.53||17.34|18.53|22.67|21.32|21.56|19.7999|18.245|17.23|17.37||17.785|17.97|17.29|17.34||17.8|17.94|18.695|18.875|18.66|18.56
01138|955557|/equities/alarm.com-holdings|R2000GROWTH||65.19||64.92|65.08|65.55|62.41|60.83|60.32|59.88|59.94|60.22|60.59|61.58|61.8275|62.91|67.2999|58.575|59.32|56.14|54.74|54.56|54.51|55.57|55.41|55.43|55.17|54.63|54.612|54.64|53.9699|54.15|54|54.79|54.5107|54.26|54.2|53.49|53.54|53.5|52.755|53.24|52.66|53.74|54.64|55.68|56.055|54.5281|55.485|56.6|56.38|56.05|55.31|54.67|55.44|55.24|55.57|54.73|54.86|55.76|55.81|57.7|58.66|58.8|59.71||60.58|60.565|59.47|60.12|61.91|62.14|60.72|59.86|59.045|59.75|60.37|61.56|60.84|60.79|61.76|65.26|65.9575|66.86|66.1525|65.26|66.86|71.263|71.98|71.3975|70.385|70.66|69.9|69.48|69.33|67.93|68.41|69.565|70.18|69.99|67.43|67.15|66.92|64.74|64.595|65.11|64.71||64.573|63.3|63.87|64.23|63.41|61.7|62.39|63.06|62.4|61.39||62.17|62.2|62.25|63.2|64.43|62.975|62.69|63.07|63.71|64|64.3305|65.91|66.94|66.905|67.48|67.865||67.78|68.07|68.9031|69.2|69.53|69.83|71.26|70.095|69.2|69.37|70.195|70.09|70.135|70.79|70.32|69.5|67.94|68.085|67.21|67.18|66.62|65.4899|66.71|66.7|65.17|64.91|65|65.54|66.145|68.22|68.1513|69.06|69.41|70.68|70.34|70.17|71.55|71.04|70.45|72.37||73.575|74.245|74.04|73.56|73.9252|74.965|74.03|73.61|74.26|74.065|74.74|75.39|75.05|75.02|76.34|74.9|74.11|74.375|75.5|76.28|77.2905|75.785|75.515|74.62|74.72|70.01|69.16|69.455||70.64|71.55|70.045|67.34|68.62|66.4|64.71|64.19|62.81|62.175|62.575|61.92|62.265|62.73|63.025|63.04|63.2|63.81|63.99|63.23|61.68|62.46|62.05|62.63||63.294|62.01|61.32|61.82|62.65|62.2399|61.94|63.675|64.28||67.02|63.336|62.93|62.82||62.61|61.99|62.32|61.97|61.3|61.49
01139|16078|/equities/franklin-electric|R2000GROWTH||108.8||110.25|110.58|111.94|109.17|106.835|105.33|105.86|108.75|107.23|109.88|110.11|110.47|110.36|108.8|109.75|110.97|101.11|99.82|97.63|97.29|97.985|98.51|103.99|102.805|102.54|102.52|103.61|104.75|105.91|106.335|106.74|106.83|106.58|105.5|103.99|105.25|105.33|104.76|105.03|103.42|104.32|105.12|105.32|107.095|105.74|103.355|103.27|103.7|103.46|103.98|104.055|100.615|98.55|97.7|96.065|95.27|96.5499|95.7899|97.82|98.3961|99.535|103.65||104.015|103.62|103.71|102.45|104.23|103.67|101.275|101.105|100.26|100.24|100.72|100.77|99.74|99.2|98.775|98.88|98.4|99.52|97.96|97.54|100.45|106.165|108.39|106.57|106.785|106.65|105.4|102.5|101.56|104.51|104.23|106.045|106.33|104.84|102.7|99.82|99.15|96.08|95.02|96.16|95.49||96.12|95.56|96.65|97.81|96.71|96.67|97.38|98.785|97.68|98.19||97.84|97.14|97.005|97.69|99.08|95.925|96.05|97.18|98.848|99.45|98.82|100.39|99.68|97.76|97.065|99.11||98.13|98.94|99.845|99.75|100.5474|100.73|102.22|102.285|102.65|103.57|102.61|102.49|101.45|101.24|100.2|100.05|99.07|98.97|102.1|103.85|103.18|103.07|104.285|104.195|102.75|101.69|102.165|101.5|101.32|101.64|101.015|101.73|102.1425|103.99|103.82|103.635|104.7472|104.7899|104.675|107.17||107.89|107.14|105.825|106.84|105.77|106.08|103.51|102.76|102.545|101.86|101.63|102.35|101.63|102.02|103.9|103.615|103.43|104.64|105.3|105.12|104.45|101.31|101.555|100.5|100.505|98.43|100.06|99.5||101|100.317|98.24|98.71|100.96|99.52|97.795|97.445|96.56|95.56|96.97|96.595|96.935|97.53|96.85|97.05|96.73|97.85|97.56|97|94.78|94.19|93.98|94.26||93.98|93.12|93.12|92.62|93.48|93.45|93.93|95.14|96.77||97.971|97.63|97.99|97.77||97.42|96.45|97.49|96.45|95.94|97.25
01140|1156199|/equities/cerence-inc|R2000GROWTH||7.55||7.06|7|7.73|7.6|6.41|3.1196|3.01|3.19|3.15|3.28|3.42|3.545|3.4447|3.24|3.2999|3.39|3.1457|3.19|3.14|3.14|3.31|3.53|3.305|2.95|3|3|3.04|3.045|3.19|3.3|3.3288|3.3|3.388|3.45|3.65|3.92|4.09|3.9|2.75|2.79|3.02|3.15|3.195|3.08|2.72|2.61|2.74|2.565|2.76|2.75|2.655|2.74|2.91|2.965|2.92|2.905|2.95|3.05|3.05|3.095|3.185|3.4||3.52|3.53|3.45|3.465|3.68|3.635|3.605|3.6|3.585|3.185|2.9|2.77|2.57|2.605|2.53|2.8395|3.35|2.575|2.53|2.52|2.8118|3.19|3.36|3.31|3.365|3.315|3.28|3.27|3.26|3.2|3.025|3.275|3.2469|3.23|3.2166|3.34|3.2|3.01|3.019|3.1|3.14||3.28|3.14|2.91|2.91|2.8532|3.02|3.05|3.42|3.24|3.13||3|2.99|3.08|3.24|3.39|3.2791|3.38|3.4|3.185|3.33|3.36|3.73|3.6|4.03|4.13|3.89||3.535|4.16|4.29|3.98|4.07|4.77|5.01|5.16|5.84|5.4|6.27|8.2|9.659|10.14|10.36|10.21|9.75|9.59|9.55|10.12|9.71|9.9699|10.06|10.09|10.42|10.59|10.77|11.37|11.96|13.31|13.585|14.025|13.95|14.46|14.46|14.4148|15.1|14.825|15.12|15.8||15.87|15.5|14.59|14.73|15.065|15.34|15.02|14.83|14.995|14.88|15.15|15.525|15.31|14.83|14.55|14.28|14.2|14.65|15.01|15.14|15.27|14.81|15.1|14.74|14.64|15.035|15.3063|15.6||16|16.07|15.93|16.04|16.8319|17.02|16.05|18.3|21.665|20.35|20.49|20.64|20.765|21.0376|21.1|21.22|21.11|21|20.85|20.71|19.47|19.18|18.7|18.815||19.6694|19.41|19.51|19.81|20.41|19.325|18.91|19.12|19.48||20.315|20.32|20.28|20.07||19.63|18.55|18.46|18.38|17.8|17.86
01141|942650|/equities/nevro-corp|R2000GROWTH||4.68||4.61|4.5944|4.82|4.63|4.47|4.27|4.39|4.585|4.57|4.5|5.17|6.85|5.34|5.46|5.8023|6.1399|5.66|5.62|5.71|5.54|5.67|5.3|5.03|4.97|5.1|5.09|5.23|5.44|5.39|5.06|5.25|5.14|5|4.845|4.68|4.74|4.77|4.965|5.1255|5.08|5.21|5.62|5.67|5.415|5.5|5.72|5.81|5.86|5.85|6.11|6.28|6.165|5.8396|5.825|5.14|4.93|4.91|5.23|5.35|5.355|5.55|6.125||6.49|6.34|5.845|6.14|6.03|5.98|5.6|5.57|5.8898|6.14|6.0278|6.1778|5.52|5.79|6.13|6.16|5.8212|5.4955|8.795|8.69|9.21|10.075|10.34|9.87|9.8|10.14|10.29|9.97|9.92|9.575|9.575|10.28|10.37|10.21|9.6|9.4|9.27|8.2591|8.2378|8.82|8.65||8.43|8.67|8.67|8.5|8.58|8.545|8.35|8.9999|9.06|8.76||9|9.01|9.345|9.46|9.78|9.48|9.59|9.55|9.56|9.52|9.41|9.78|9.4299|9.365|9.45|9.56||9.52|9.71|9.99|10.51|11.445|11.65|11.18|10.99|10.78|10.595|10.74|10.62|11.69|11.67|11.41|11.79|11.22|11.11|11.348|11.7|11.75|12.36|13.3|12.85|12.31|12.56|12.38|12.65|12.88|13.06|13.36|13.34|13.42|13.84|13.29|13.56|13.32|13.47|13.21|14.43||14.7|14.54|13.91|13.82|13.81|14.4|14.44|14.14|14.24|14.1|14.29|14.87|14.89|15.245|15.98|15.39|14.82|14.38|14.75|14.61|15.25|15.27|15.9|16.12|16.79|17.44|17.2877|17.53||17.34|17.625|17.06|17.06|17.75|17.4|17.35|17.69|17.73|16.53|17.2|17.275|17.41|17.49|17.97|18.48|19.02|19.11|19.47|19.36|18.62|18.625|18.53|19.21||18.94|20.41|21|21.66|20.569|19.72|19.54|20.44|21.735||22.15|22.525|22.44|22.02||21.71|21.28|21.78|22.47|22.01|22.64
01142|20505|/equities/metals-usa-holdings-corp|R2000GROWTH||558.34||561.08|557.935|558.65|547.35|541.115|531.52|526.09|531.885|534.579|529.925|530.48|530.59|528.65|526.98|510.2|518.03|495.74|491.77|493.2329|503.94|481.98|481.11|485.03|478.96|476.925|478.91|477.44|482.37|485.39|485.23|486.86|493.48|494.562|492.755|489.07|489.9495|482.99|480.905|484.1|482.495|495.18|498.325|497.08|506.83|497.39|489.89|497.57|499.435|498.375|518.79|530.13|543.02|552.3|542|536.09|524.79|525.89|509.48|517.565|515.615|512.11|522.39||520.52|518.18|522.565|518.59|519.75|517.45|511.4|512.79|518.7695|520.16|514.83|507.45|503.88|508.055|513.37|517.37|517.96|513.89|516.07|514.95|521.54|519.05|514.185|512.44|512.385|517.65|505.41|505.265|520|519.405|512.38|500.395|498.42|503.19|486.15|478.27|473.25|463.15|459.33|461.75|456||459.92|463.52|471.41|478.89|476.36|479.71|485.675|489.89|485.5399|483.275||483.8|484.11|476.5|481.37|488.62|451.36|447.4|448.925|445.385|445.94|445.91|451.6|439.28|435.5|446.39|446.88||449.365|444.36|443.55|445.31|447.91|445.7892|442.79|439.57|437.055|440.86|435.92|418.38|417.56|414.45|403.62|398.335|404.05|415.51|422.53|426.47|426.01|424.08|421.61|421.77|421.965|419.445|423.4299|425.56|421.89|421.13|413.28|415.04|417.38|418.37|423.005|418.44|422.47|422.02|430.83|429.59||423|419.2699|418.5359|418.245|413.76|414.5|414.63|415.99|422.85|422.19|418.57|415.02|410.65|417.775|424|418.49|411.72|416.135|426.0118|421.86|418.43|416.61|415.79|416.85|414.15|407.87|404.76|403.045||399.56|395.75|393.2|401.55|395.95|404.935|402.78|369.55|363.21|363|359.91|360.32|356.89|358.955|357.93|365.52|362.91|361.2788|367.37|366.93|372.78|378.2|384.25|384.09||379.92|379.12|378.78|381.57|381.56|377.8|377.94|364.5|359.11||357.995|357.46|356.43|360.6||361.73|361.78|362.205|362.75|361.65|359.86
01143|15867|/equities/casella-waste-sys|R2000GROWTH/R2000VALUE||113.52||113.17|113.3748|114.555|112.845|112.64|109.52|109.5|108.52|107.3728|110.25|111.01|108.8|109.19|108.04|107.715|107.43|101.91|100.72|100.23|101.28|103.065|102.7|101.51|103.428|103.5733|103.39|104.11|105.04|106.55|106.47|105.62|104.22|102.37|101.04|99.145|99.95|98.785|98.27|100.15|99.81|98.6916|99.48|99.63|99.89|100.68|100.185|100.66|100.9|101.74|102.02|101.94|109.085|108.735|108.48|106.53|105.14|106.41|105.85|105.43|105.2|105.425|107.63||108.04|107.99|107.2|107.6785|108.62|107.365|106.185|106.69|106.22|105.87|105.9399|106.25|103.97|103.79|103.22|104.07|104.87|104.705|104.36|105.39|105.53|104.025|105.03|105.635|103.29|103.235|106.25|107.41|108.07|108.59|107.37|107.43|107.78|107.19|106.07|103.209|104.78|102|101.04|100.16|98.37||98.465|97.1|100.0599|100.97|99.87|99.74|100.51|100.505|98.525|99.69||100.295|98.93|96.8683|97.37|97.885|96.09|96.47|96.42|99.04|99.995|99.26|101.99|100.74|99.53|99.03|99.99||99.75|99.61|99.075|100.42|100.28|98.68|98.35|98.6351|98.45|98.28|97.72|96.85|96.04|95.37|94.2999|93|91.72|90.895|91.31|91.735|93.35|94.93|96.3|96.0198|94.87|93.62|93.035|94.95|96.17|95.87|97.34|97.72|96.965|96.93|96.01|94.955|95.66|95.525|97.2|99.1||100.29|98.885|96.8|98.16|99.06|99.39|98.22|97.39|97.04|96.1|95.4126|94.87|94.2399|93.85|95.71|94.22|93.15|92.865|92.48|91.135|91.365|91.42|92.165|93.11|92.98|91.46|91.35|92.46||92.11|92.85|92|89.28|89.6625|89.365|87.9|88.06|87.62|86.48|87.49|86.67|86.76|86.77|86.44|86|85.72|86.31|86.46|85.89|84.74|84.31|84.36|85.48||85.69|84.225|83.82|83.95|83.3|81.305|82.59|84.69|86.1||86.38|86.46|86.07|86.37||86.75|86.89|87.76|88.2421|88|87.84
01144|1088200|/equities/sonos-inc|R2000GROWTH||13.985||13.745|13.92|14.55|13.66|13.55|13.15|12.965|12.97|13.88|15.8899|14.61|14.26|14.41|13.95|13.8065|14.74|13.8|13.5|12.9|12.885|13.26|13.115|13.19|12.9575|12.756|12.875|13.0999|13.16|13.03|12.89|12.515|12.33|12.255|11.955|11.94|12.085|12.08|12.01|12.049|11.83|11.99|12.37|12.47|12.31|12.19|12.935|12.99|12.71|12.81|12.66|12.525|12.49|12.155|11.79|11.51|11.3|11.48|11.59|12|12.15|12.05|12.2||12.37|12.3|12.22|12.21|11.85|11.6|11.42|11.65|11.59|11.77|11.7499|11.765|11.88|11.955|11.92|12.198|11.96|12.78|12.535|12.23|12.89|13.48|13.65|13.91|13.82|13.82|13.95|14.16|14.25|14.16|14.11|14.66|14.6|14.69|14.815|15.14|15.09|14.53|14.67|14.825|14.73||14.56|14.48|14.76|14.93|14.63|14.77|15.02|15.18|14.85|14.8624||15.475|15.23|15.56|15.97|16.3|15.62|15.63|15.78|16.24|16.08|15.93|16.04|15.92|16.22|16.335|16.24||16.25|16.24|16.45|16.62|16.96|17.16|17.21|17.63|17.65|17.315|17.34|17.345|16.99|18.015|17.93|17.33|17.055|17.21|17.38|17.395|17.375|17.19|17.84|17.755|17.21|17.08|17.08|17.09|17.06|17.63|17.68|17.985|18.02|18.235|18.48|18.685|19.325|19.09|18.88|19.12||19.35|19.235|19.45|19.34|19.76|19.51|18.9725|18.6869|18.8198|18.85|19.12|19.025|19|19.27|19.455|19.145|19.09|19.045|19.47|19.33|19.17|19.215|19.145|18.8|18.63|18.675|18.61|18.645||19.05|19.29|18.94|18.525|18.63|18.545|19.62|19.45|16.5|15.989|16.075|15.89|16.23|16.41|16.6|16.53|16.59|16.88|16.945|16.81|16.39|15.81|15.48|16.23||16.84|16.7546|16.9|16.641|16.905|16.105|15.945|16.35|17.02||17.44|17.5595|17.645|17.565||17.41|17.43|17.49|17.18|17.1341|17.41
01145|1096118|/equities/kodiak-sciences-inc|R2000GROWTH||6.81||6.95|6.58|6.66|6.28|6.03|5.915|5.715|6|5.815|5.63|5.5796|5.3639|5.39|4.925|4.92|4.83|4.4|3.98|3.94|3.9677|4.09|4.05|3.84|3.84|3.588|3.62|3.75|3.735|3.75|3.3|3|2.915|2.93|2.84|2.72|2.68|2.6793|2.68|2.75|2.64|2.635|2.625|2.74|2.8|2.74|2.64|2.61|2.66|2.71|2.798|2.835|2.81|2.72|2.71|2.49|2.52|2.45|2.44|2.45|2.53|2.51|2.56||2.69|2.67|2.69|2.91|2.96|2.88|2.81|2.8|2.63|2.68|2.59|2.75|2.62|2.65|2.5|2.47|2.49|2.62|2.62|2.65|2.84|2.96|3.01|3.17|3.26|3.33|3.32|3.24|3.19|3|3.085|3.2081|3.202|3.26|3.065|3|2.78|2.58|2.56|2.49|2.39||2.26|2.35|2.43|2.44|2.45|2.56|2.72|2.825|2.6638|2.62||2.69|2.75|2.87|2.82|3.06|2.89|2.86|3|3.17|3.15|3.2|3.42|3.21|3.1|3.01|3.14||3.185|3.37|3.3801|3.33|3.3399|3.77|3.89|4.03|4.06|3.88|3.91|3.965|3.97|4.08|4.055|4.06|3.71|3.6201|3.34|3.48|3.37|3.3|3.46|3.56|3.5076|3.56|3.65|3.93|3.95|4.45|4.48|4.64|4.525|4.515|4.34|4.26|4.5|4.48|4.5336|5.39||6.8805|7.77|7.165|6.625|6.51|6|5.9|5.83|5.995|5.88|6.33|6.34|6.05|6.32|6.59|6.23|6.19|6.49|6.12|6.26|6.21|6.2|6.27|6|5.58|5.36|5.46|5.55||5.65|5.44|5.11|5.15|5.6306|5.435|5.27|4.88|4.83|4.21|4.4|4.47|4.36|4.745|5.02|5.07|5.11|3.865|3.68|3.3|3.13|3.27|3.28|3.4||3.68|3.57|3.28|3.24|3.08|3.09|3.09|3.17|3.32||3.21|3.4301|3.23|3.12||3.23|2.95|3.06|3.08|3.05|3.185
01146|1166732|/equities/fubotv-inc|R2000GROWTH||1.63||1.53|1.55|1.595|1.55|1.56|1.45|1.46|1.545|1.57|1.63|1.63|1.55|1.51|1.47|1.49|1.47|1.48|1.51|1.75|1.85|1.865|1.8266|1.8|1.62|1.67|1.656|1.69|1.64|1.645|1.59|1.69|1.67|1.65|1.65|1.54|1.43|1.456|1.53|1.51|1.46|1.45|1.42|1.55|1.49|1.44|1.42|1.44|1.49|1.56|1.68|1.73|1.7|1.77|1.86|1.86|1.74|1.73|1.75|1.7599|1.73|1.77|1.71||1.7379|1.77|1.78|1.94|2.09|2.15|2.11|2.11|2.01|2.18|1.63|1.32|1.35|1.28|1.25|1.29|1.29|1.37|1.51|1.35|1.36|1.49|1.54|1.46|1.5099|1.5|1.49|1.455|1.49|1.46|1.52|1.57|1.58|1.47|1.35|1.36|1.28|1.24|1.27|1.28|1.3||1.35|1.32|1.32|1.26|1.25|1.21|1.15|1.17|1.17|1.18||1.21|1.22|1.21|1.23|1.34|1.26|1.2001|1.25|1.27|1.28|1.27|1.3|1.27|1.26|1.24|1.28||1.28|1.26|1.36|1.31|1.345|1.34|1.4397|1.5|1.62|1.45|1.33|1.33|1.29|1.4|1.46|1.69|1.55|1.51|1.47|1.46|1.43|1.38|1.44|1.45|1.38|1.42|1.48|1.48|1.4|1.47|1.49|1.5497|1.57|1.665|1.6|1.57|1.67|1.58|1.55|1.59||1.64|1.56|1.5797|1.57|1.57|1.6597|1.62|1.54|1.57|1.58|1.64|1.69|1.63|1.736|1.79|1.79|1.796|1.84|1.97|2.435|2.17|2.1|2.01|1.91|1.885|1.94|1.99|2.06||2.17|2.3|2.135|2.065|2.2|2.09|2.05|2.04|2.56|2.505|2.57|2.59|2.695|2.71|2.73|2.8|2.83|2.955|2.875|2.875|2.63|2.649|2.596|2.72||2.93|2.919|2.99|3.125|3.17|3.05|3.02|3.08|3.22||3.36|3.3504|3.425|3.305||3.34|3.3|3.5|3.55|3.5|3.64
01147|1010718|/equities/appian-corp|R2000GROWTH||38||37.99|38.225|39.48|39.655|38.695|37.13|36.84|36.58|37.66|39.96|41.62|40.672|40.86|41.78|43.33|41.6|38.77|37.28|37.7|35.98|35.8|34.54|33.65|32.6|32.22|31.15|31.21|31.85|32.2|31.225|31.305|32.255|32.19|32.17|32.51|32.84|33.35|33.6014|34.75|34.11|34.66|34.35|35.205|35.99|35.34|34.32|33.41|33.46|33.88|34.18|34.2|33.85|33.59|33.17|32.065|31.73|31.67|30.7016|31.81|31.63|31.89|32.6||33.08|32.83|31.91|31.99|32.04|31.78|31.79|31.58|31.76|31.678|31.04|31.31|30.65|30.05|28.75|28.6|28.53|28.34|28.89|29.39|29.995|35.85|37.32|38.48|38.395|38.18|38.7|36.75|35.9|35.36|36.07|36.31|36.19|35.5|34.93|33.9|34.37|33.9|32.09|31.8899|31.25||31.5|31.4687|31.04|31.125|30.75|29.795|29.02|28.46|28.04|27.895||27.51|27.89|28.48|29.3737|31.35|28.34|28.23|28.19|28.94|28.89|28.67|29.34|28.99|29.6|30.34|31.265||31.74|32.33|32.13|32.4|33.07|33.58|33.91|34.3|34.64|34|32.28|31.99|32.11|32.85|33.085|32.54|32.09|38.6|38.43|38.53|38.13|36.405|37.27|37.09|35.49|35.2|35.835|37.92|38.51|38.62|39.365|39.95|39.6|42.175|39.87|38.11|38.77|37.71|37.49|39.5||40.8|39.27|38.52|38.515|39.075|40.14|38.44|36.89|37.25|37.475|37.7|36.785|36.34|37.15|37.8|36.91|35.76|34.99|36.2|36.1984|35.85|34.85|34.1|33.5|32.98|33.93|35.53|36.69||38.25|38.5|33.44|32.59|34.55|33.65|32.8606|32.6|32.4|32.3|32.96|33.404|33.85|34.99|35.255|34.5|34.43|34.85|34.59|34.19|32.46|33|32.65|33.36||34.94|35.8365|34.44|34.98|35.05|34.16|34.91|34.74|37.13||38.9772|39.57|40|39.81||40.53|40.15|39.895|40.4|38.81|38.77
01148|24317|/equities/vonage-holdings-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01149|940816|/equities/trupanion-inc|R2000GROWTH||53.71||56.4|55.55|55.2121|56.08|54.13|54.7|52.9999|52.83|53.04|53.28|55.8761|54.59|53.76|51|50.1|55|52.33|54.445|56.88|57.9|55.27|54.46|55.575|54.18|54.145|52.84|53.73|55.12|55.74|55.635|54.08|52.22|51.48|49.67|47.81|46.8|44.73|43.115|43.02|41.79|42.67|42.21|45.4|43.59|43.485|42.49|42.99|43.6225|44.65|47.22|49.14|48.43|47.4|47.239|45.89|43.5|43.82|44|44.7|45.01|46.515|45.95||48.66|47.63|48.36|48.56|48.85|47.27|46.075|46.96|43.56|44.1|43.585|44.06|42.52|41.43|39.37|38.7999|35.235|35.19|35.57|36.23|33.82|37.73|37.95|38.1396|36.53|36.76|34.97|33.84|34.8|34.19|34.48|35.52|35.79|34.81|33.34|32.86|30.9974|28.745|29.13|29.935|28.93||29.125|28.97|30.25|30.19|30.48|29.78|28.42|27.99|28.165|27.88||27.97|27.2|27.22|27.62|30.77|28.62|28.305|29.38|29.67|29.8444|28.79|30.96|30.63|30.3|29.09|29||29.08|29.675|31.15|30.35|30.7|33.2499|34.75|31.97|35.495|31.29|26.59|25.04|25.13|25.725|22.795|24.48|24.45|24.68|24.5|24.65|24.1797|23.44|24.01|23.56|22.66|22.93|23.2|22.71|22.49|23.64|24.585|25.16|25.63|26.52|26.67|26.11|27.76|26.81|27.5|28.24||28.97|27.86|28.34|26.12|26.19|26.85|26.8299|27.08|27.7|28.03|28.93|29.95|29.26|29.765|30.77|29.32|29.35|29.54|29.555|27.53|30.12|28.86|27.47|24.15|23.59|24.2|24.37|25.6799||29.57|35.74|34.06|32.21|33.25|30.88|30.09|29.2|29.13|27.44|27.56|27.81|29.51|28.62|28.92|29.54|29.3|30.15|29.82|29.7|27.9|27.49|27.55|28.005||29.97|29.06|28.97|29.005|29.18|28.88|29.71|30.185|31.77||31.155|31.09|31.32|31.9||32.282|33|32.8025|33.17|32.31|35.285
01150|16227|/equities/chart-industries|R2000GROWTH/R2000VALUE||196.91||196.185|192.64|192.99|186.175|178.1|170.455|169.895|169.155|171.07|176.165|174.32|173.08|172.71|167.5764|167|166.37|149.33|142.41|136|123.1|127.04|125.369|126.75|125.52|123.24|122.83|126.62|126.48|127.505|128.56|128.5|128.32|127.58|129.27|125.02|127.49|125.49|126.26|124.36|120.07|120.94|122.5641|126.645|128.715|126.48|125.39|128.42|125.35|124.34|126.72|125.97|122.77|119.2|115.34|114.49|110.8|110.22|112.86|115.25|115.65|115.5|121.44||125.23|127.37|125.54|126.98|130.695|123.78|119.99|119.56|118.75|119.03|116.5|116.52|112.92|111.37|114.18|119.21|120.04|125.65|125.54|121.73|132.51|162.28|166.9|161.08|163.4|166.128|164.25|169.935|169.45|166.49|164.53|167.7024|171.68|169.58|162.09|157.845|152.42|141.41|139.09|144.08|145.2496||145.5|143.04|145.47|149.43|143.56|143.435|149.64|150.4|143.01|145.37||143.24|143.33|144.36|146.3686|151.055|144.805|147|146.38|149.385|149.41|149.59|159.03|158.4|155.33|153.83|155.29||153.06|156.36|161.03|158.23|156.24|155.67|156.15|162.525|161.3|157.29|156.5|157.145|160.435|164.74|161.18|159.4|146.5|149.25|147.8|152.36|153.28|154|154.42|154.37|151.845|150.005|152.88|149.16|150.64|155.5927|156.98|158.66|159.2|164.22|158.56|156.905|160.985|158.81|159.21|165.135||168.61|167.1|164.12|162.26|160.565|157.78|151.09|152.07|145.8679|145.3|146.93|147.935|144.57|148.2847|148.945|144.66|144.405|144.85|148.715|148.43|153.49|157.27|131.875|129.89|128.73|127.535|126.585|131.95||133.5|132.88|127.155|123.66|129.38|122.9|118.915|119.99|118.33|118.67|122.29|121.84|122.42|123.5|119.62|120.075|121.67|131.11|131.91|129.951|130.68|132.165|127.0745|132.3||138.65|132.87|130.155|131.59|133.99|134.9764|138.8|133.645|138.44||139.4293|142.2|140.55|138.95||137.28|136.66|135.4|133.21|133.96|133.51
01151|1153169|/equities/progyny-inc|R2000GROWTH||15.66||15.73|15.72|16.02|15.71|15.13|13.99|13.91|13.93|14.07|14.65|15|17.38|17.08|16.65|16.635|16.44|15.9002|15.4|15.23|15.385|15.97|16.07|15.98|15.845|16.32|16.24|16.38|17.03|16.87|17.08|16.64|15.95|16.13|16.51|16.56|16.6605|16.5544|16.34|16.46|16.32|16.63|16.89|17.012|17.27|17.1328|17.21|17.44|17.225|17.11|17.97|25.19|25.38|24.66|24.19|23.585|23.2199|23.555|23.935|23.94|24.11|24.21|24.22||23.53|22.29|21.825|21.75|22.05|21.902|21.69|21.68|21.53|21.33|21.04|21.26|21.445|21.6364|22.25|21.96|21.025|22.11|26.04|25.9|27.15|28.36|28.99|29.65|29.455|29.29|29.1|28.43|28.29|27.92|28.32|29.78|30.4175|30.21|29.71|28.98|28.25|28.23|28.31|28.91|28.545||28.53|28.53|29.14|28.775|28.76|27.59|26.85|26.72|25.88|25.805||27|26.9|27.32|27.6505|28.89|28.2846|27.85|28.06|28.04|27.57|27.81|28.06|26.98|26.72|26.45|27.14||27.305|27.8932|27.51|28.31|28.2087|28.09|27.81|28.005|28.27|28.18|27.91|32.57|32.99|33.84|32.605|32.62|32.8|32.715|32.92|32.819|32.7|32.65|32.61|33.295|33.36|32.76|33.5|33.7575|33.85|34.4|34.915|35.385|35.19|36.36|35.96|35.5587|36.51|35.98|36.765|37.9237||38.98|38.18|37.52|37.93|37.53|37.755|37.1|36.67|36.49|35.97|36.69|37.1|36.56|36.2|35.98|35.09|34.8|35.49|36.2|36.99|37.2|36.45|40.89|40.59|38.95|40.33|40.355|40.78||42.08|41.54|40.965|41.22|41.68|40.94|41.81|40.72|40.19|38.96|39.37|38.8|39.16|38.74|38.5799|38.25|38.9|38.35|38.62|38.41|38.43|38.42|38.28|38.97||39|38.27|38.135|38.445|38.225|36.53|36.53|37.455|38||38.14|38.1|38|38.51||38.46|37.855|37.6|37|35.32|36.14
01152|1153690|/equities/silvergate-capital-corp|R2000GROWTH||0.6||0.5|0.78|0.42|0.55|0.55|0.82|0.66|0.53|0.5|0.55|0.55|0.9|0.85|0.82|0.85|0.9|0.9047|0.89|0.9|0.92|0.92|0.9432|1|1.05|1.1|1|1|1|1.01|0.75|0.9|1.1|1.25|1.2|1.2|1.1|1.1|0.9|1|1|0.9|1|1|1|1.125|1|0.7|0.75|1|1.34|1.15|1.16|1.15|1.19|1.25|1.25|1.25|1.27|1.27|1.25|1.27|1.33||1.34|1.5|1.5|1.1|0.805|0.801|0.801|0.85|0.85|0.761|0.81|0.8|0.75|0.71|0.75|0.701|0.7|0.68|0.7|0.7|0.7|0.7|0.55|0.541|0.7|0.65|0.533|0.52|0.51|0.506|0.502|0.52|0.5|0.43|0.42|0.435|0.4155|0.415|0.42|0.43|0.43||0.415|0.43|0.4|0.4|0.4|0.44|0.44|0.44|0.6|0.5005||0.57|0.6|0.64||0.65|0.6|0.53|0.52|0.52|0.52|0.52|0.52|0.54|0.54|0.6|1.01||0.65|0.59|0.52|0.52|0.68|0.54|0.5|0.5|0.5|0.4|0.4|0.4|0.39|0.44|0.43|0.43|0.42|0.42|0.42|0.42|0.41|0.36|0.46|0.41|0.4|0.41|0.41|0.41|0.4|0.39|0.39|0.37|0.38|0.34|0.34|0.33|0.36|0.35|0.34|0.33||0.33|0.39|0.33|0.33|0.36|0.33|0.37|0.33|0.33|0.37|0.36|0.33|0.34|0.34|0.38|0.34|0.38|0.36|0.36|0.36|0.36|0.36|0.39|0.38|0.37|0.38|0.39|0.4||0.35|0.34|0.33|0.35|0.34|0.3|0.3|0.31|0.3|0.32|0.33|0.33|0.32|0.4|0.35|0.34|0.32|0.31|0.38|0.4|0.38|0.32|0.3|0.34||0.38|0.38|0.38|0.4|0.33|0.35|0.36|0.37|0.35||0.32|0.31|0.3|0.31||0.3|0.3|0.3|0.3|0.3|0.3
01153|20162|/equities/applied-industrial-technologies|R2000GROWTH||278.14||282.98|282.26|282.32|277.63|272.92|266.2|267.13|270.13|272.53|274.675|276.97|276.155|275.51|269.42|268.09|269.05|236.815|235.07|234.3099|237.22|238.81|236.0178|234.02|234.82|240.45|226.86|230.355|232.785|235.75|235.61|234.6|230.48|228.2|226.53|220.42|223.55|223.375|222.3|224.82|221.8|224.825|223.81|223.95|226.31|224.24|223.67|225.65|226.225|223.29|224.36|220.605|214.83|209.23|205.54|202.435|198.31|198.1765|198.48|198.46|197.79|199.995|205.115||206.46|207.675|205.85|208.07|212.62|210.79|205.8031|205.07|199.93|202.5|203.09|202.72|199.57|197.67|197|197.69|197.685|199.45|198.92|197.89|201.3234|219.19|223.15|218.225|217.02|216.32|212.18|210.475|210.45|207.395|208.24|212.19|211.72|212.13|203.05|195.74|192.94|186.98|188.665|191.94|191||193.31|192.7502|195.58|195.51|193.36|192.15|191.78|192.05|188.65|190.12||188.53|187|188.83|190.52|195.15|187.65|188.175|188.99|189.73|190.44|186.85|194.155|193.62|193|193.82|198.4535||196.57|199.92|201.08|201.09|201.66|197.63|199.995|199.86|196.47|198.67|198.1|196.68|194.3299|194.43|190.49|187.98|184.885|183.91|184.16|185.049|181.01|185.995|187.67|186.819|185.18|185.82|187.17|189.91|189.07|193.08|192.07|192.86|196.15|198.67|198.555|196.975|197.94|196.92|194.474|198.775||198.33|198.08|197.135|197.96|201.76|201.285|197.36|195.03|194.37|189.64|187.59|186.38|185.585|184.31|188.84|186.105|185.275|186.03|190.57|194.2799|191.99|191.46|189.985|188.88|189.315|188.94|187.3877|187.855||190.62|189.27|186.93|184|189.4796|188.485|184.74|183.52|184.68|181.26|184.22|182.05|182.805|182.23|179.4|179.935|182.9601|177.82|178.96|178.17|175.3299|172.89|168.11|168.92||170.5|168.87|167|165.985|167.46|167.3|167.94|169.5|172.8||174.27|174.7|176.435|175.3||174.46|173.67|175.49|175.68|175.02|174.998
01154|20347|/equities/asbury-automotive-group-inc|R2000GROWTH||263.75||267.04|264.575|276.575|264.46|259.405|251.78|254.09|260|264.24|267.92|266.515|263.11|266.175|263.33|262.875|263.36|242.87|237.625|232.94|235.36|237.72|233.115|228.51|228.28|231.31|231.82|229.95|236.05|236.68|235.54|237.12|232.12|226.0486|224.4|223.0599|228.63|230.67|230.68|232.43|225.59|233.14|236.8|242.92|246.795|240.91|239.03|231.715|229.37|225.48|227.57|228.77|226.395|224.655|223.43|216.38|216.48|223.28|224.96|232.235|235.99|237.535|245.64||248.225|243.85|241.83|243.495|245.948|242.06|235.04|235.62|230.37|231.5|235.21|236.27|228.86|230.665|231.22|235.38|234.79|238.22|235.83|235.25|242.425|273.58|277.13|258.68|257.71|255.625|253.15|254.02|251.38|252.01|251.54|258.685|258.005|259.67|255.32|250.1471|244.48|228.56|226.305|230.58|225.69||229.19|230.65|230.02|230.64|226.33|225.86|228.64|234.8|231.05|233.34||236.36|235.76|231.37|234.76|243.875|231.77|232.21|236.32|237.42|238|241.77|243.855|237.12|233.99|230.23|234.75||231.61|235.02|240.6|240.51|242|244.7|245.145|245.09|244.69|235.68|226.825|226.63|222.29|223.7662|221.7|215.16|213.45|215.605|216.27|222.51|226.47|218.47|225.5|223.035|218.81|215.46|216.23|218.25|217.87|220.14|220.19|220.73|226.36|230.8|227.555|224.61|229.06|227.475|230.97|235.78||236.605|234.34|226.9|225.76|225.49|226.92|218.96|210.335|211.27|210.65|210.28|214.34|211.61|210.61|217.47|210.69|209.09|208.435|211.2307|211.05|212.09|211.875|215.855|215.86|216.55|211.99|210.995|214.1||220.665|223.5|222.2|221.43|225.96|217.315|215|211.88|211.665|213.57|215.81|214.82|219.1|221.85|220.07|215.35|211.8|210|211.14|209.325|206.79|205.11|203.74|205.335||212.24|209.57|210.65|209.06|209.1|209.9799|209.85|220.01|225.63||226.6|228.04|226.72|225.67||228.56|227.59|227.8299|227.445|234.72|237.39
01155|1096077|/equities/arvinas-holding|R2000GROWTH||27||26.3|25.24|26.75|26.545|25.37|22.71|23.07|23.32|25.1|25.75|26.675|27.76|28.7|28.43|28.755|28.83|26.94|27.93|27|27.01|29.6106|27.54|27.78|27.35|27.1|26.72|26.67|27.3|27.56|27.72|29.24|26.1|26.44|26.98|25.02|26.265|26.84|25.52|25.16|24.7|24.98|25.15|25.22|25.17|24.65|24.95|24.87|25.82|25.685|26.43|26.25|25.97|25.86|25.395|25.4|25.45|25.78|25.7329|25.17|25.5899|25.82|26.839||26.4475|27|26.11|26.87|27.12|26.23|25.22|26.23|25.695|25.88|25.755|26.03|24.39|25.1|24.95|25.37|25.26|25.74|25.67|25.04|26.51|27.71|28.14|29.96|29.82|30.24|30.1|30.31|30.01|29.49|29.26|31.28|33.49|34.11|30.67|30.27|29.14|27.3938|26.91|25.8|25.12||25.15|26.04|26.805|26.74|26.1|26.58|24.985|25.59|26.23|25.35||25.23|25.6|27.055|26.84|28.05|27.1|27.09|27.71|28.37|30.12|29.24|33.762|33.62|34.34|35.34|36.1974||35.765|36.155|37.38|34.86|33.61|33.08|34.67|33.88|32.72|32.4108|32.42|33.23|34.095|34.77|33.45|33.965|33.145|33.205|32.175|32.62|32.72|32.13|33.83|35.58|35.865|34.81|34.46|33.9058|34.545|37|38.56|39.34|36.865|38.97|37.98|38.17|39.4|39.58|40.16|41.34||41.98|41.55|41.84|42.26|43.07|44.85|44.22|43.12|45.03|45.77|46.23|46.51|46.62|47.24|49.76|49.26|47.88|47.925|48.05|51.51|48.19|48.0718|49.4|48.83|47.63|49.6|50.0499|51.99||53.08|52.8119|49.9|49.87|52|52.05|49.69|49.5|49.08|47.22|46.63|46.82|43.16|39.67|39.805|38.7|39.5899|38|37.6|37.73|37.0928|36.48|37.65|38.42||39.75|38.67|39.51|40.855|41.2|41.49|41.79|42.08|42.8325||42.655|42.84|42.38|41.62||39.9|37.97|38.06|37.97|36.55|38
01156|13079|/equities/cabot-microelectr|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01157|1080050|/equities/focus-financial-partners|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01158|17169|/equities/steven-madden|R2000GROWTH||45.61||45.05|45.73|45.7|43.77|42.95|42.33|42.81|44.3|44.17|45.155|45.38|45.51|45.39|46.16|46.02|46.99|45.43|45.695|45.44|45.78|46.305|45.49|46.49|46.495|45.6|45.7|46.72|48.38|48.885|49.085|49.085|49.12|48.115|48.02|47.11|47.58|47.6|49.1|49.38|48.825|49.265|50.01|49.11|49.045|49.02|49.29|49.11|48.165|48.065|48.76|48.59|47.23|46.26|45.93|44.14|43.62|43.82|43.875|44.14|44.2|44.36|45.27||45.15|44.94|44.82|44.91|45.6|45.2|44.49|44.6|44.305|44.54|44.26|44.41|43.33|43.43|43.32|43.33|43.11|43.73|43.27|41.69|42.11|45.055|47.24|44.805|44.39|44.03|43.455|45.21|44.91|44.47|44.04|45.255|45.405|45.25|44.83|45.17|44.35|43.245|43.51|43.4|42.33||42.425|42.21|42.55|42.8|43.1|43.7075|44.34|44.59|43.8|44.615||44.04|43.915|44.02|43.38|44.7|44.08|44.31|45.35|45.55|44.63|45.28|45.91|44.61|44.57|43.46|43.8||42.94|42.18|41.9|42.27|41.99|41.875|42.605|42.78|42.81|42.54|41.69|41.64|40.87|41.14|40.745|40.98|40.64|40.37|40.89|41.23|41.2|40.13|40.78|40.69|40.06|39.31|39.21|39.42|39.23|39.5|39.24|39.935|39.91|41.29|41.18|41.155|41.91|41.94|42.01|42.71||42.47|41.89|41.08|41.6|41.7|41.85|41.035|41.28|42.09|41.96|42.18|42.48|41.74|42.05|42.99|42.56|42.93|43.4|43.32|43.2325|43.99|43.65|44.1|44.61|45.63|43.82|43.69|43.71||44.15|43.93|43.2|42.42|43.22|41.79|41.045|40.89|42.33|42.23|42.58|43.05|43.58|43.55|43.49|43.11|42.749|42.6|42.96|42.47|42.17|42.01|41.81|42.05||42.695|42.03|41.93|41.76|42.3|41.275|40.68|42.02|42.59||42.82|43.27|43.62|43.61||43.34|43.73|43.79|44.23|42.57|42.898
01159|20282|/equities/seacube-container-leasing-ltd|R2000GROWTH||35.43||35.6|35.74|35.715|34.55|33.5898|33.29|33.7|33.885|34.47|34.84|35.07|35.01|34.63|34.08|34.29|33.82|32.99|32.54|32.27|32.35|32.46|32.23|32.3|32.5|32.55|32.25|32.19|32.24|32.87|33.1749|32.97|33.03|33.075|32.86|32.75|32.55|32.145|32.3|32.195|31.88|32.03|32.79|32.965|32.88|32.94|32.77|32.8|32.86|33.205|33.42|33.58|33.95|33.56|33.4|33.09|33.09|33.13|32.87|33.08|33.09|32.89|33.45||33.36|32.99|32.14|29.05|28.965|28.6|28.59|28.515|28.43|28.445|28.225|28.22|27.835|27.95|27.625|27.53|27.51|27.2|26.9|26.56|27.45|28.38|28.46|28.315|28.375|28.245|27.93|27.27|27.28|27.24|27.02|27.505|27.18|26.78|26.45|26.335|25.635|25.305|25.65|26.14|26.19||26.46|26.575|26.53|26.48|26.36|25.63|25.77|26.07|25.92|25.8||25.8|25.985|26.06|26.805|27.228|26.865|26.675|26.96|27.34|28.16|28.03|27.8|27.25|27.01|27.43|25.405||25.92|26.19|26.41|26.96|27.0876|27.26|27.23|27.2|26.94|26.72|26.355|26.4|26.34|26.605|26.805|26.53|26.615|26.879|26.77|27.09|27.28|27.39|27.53|27.51|27.34|26.77|26.665|26.6|26.405|27.2|27.23|27.54|27.61|27.995|27.99|27.73|28.21|28.4|28.35|28.56||28.67|28.59|28.5|28.5|28.525|28.54|28.93|29.23|29.57|29.76|30.08|30.18|30.3|29.65|30.17|29.75|30.02|27.74|28.56|26.59|25.86|25.45|25.495|25.61|25.57|25.49|25.39|25.85||26.485|26.63|26.73|27.195|27.675|27.64|27.395|27.305|26.72|26.41|26.64|26.3|26.51|26.88|26.68|26.56|26.87|26.915|26.9|26.9776|26.255|25.82|25.44|25.405||25.905|25.66|25.12|25.15|25.22|24.74|25.0267|25.67|26||25.965|25.98|25.88|25.93||26.19|26.15|26.49|26.35|26.155|25.83
01160|20340|/equities/select-medical-holdings-corp|R2000GROWTH||21.2||20.97|21.36|21.4018|21.4018|21.1325|20.6532|20.0932|20.2655|20.2439|20.6425|21.3857|21.8003|22.0696|21.2349|20.8148|20.7717|20.1282|19.9262|19.9477|17.6724|18.0574|17.9874|17.5027|17.5404|17.7424|17.7182|17.8205|18.4694|18.5906|18.5637|18.7845|18.5206|18.3106|18.1705|17.9928|18.3213|18.079|17.9767|18.289|18.219|18.351|18.6768|18.7899|18.8437|18.9784|19.1184|19.1345|19.0295|19.1238|19.4684|19.5169|19.3123|19.2624|19.0268|18.7199|18.2998|18.1975|18.2729|19.1076|19.1722|19.1345|19.5061||19.5008|19.5008|19.3392|19.3284|19.5977|19.2126|18.6552|18.5421|18.0628|18.1005|18.0736|18.0521|17.8366|17.8474|17.7235|17.6212|17.8743|18.0951|17.8447|17.5566|19.8804|21.5391|21.8111|21.6549|21.5203|21.3441|21.6495|21.3126|20.9979|20.7609|20.7556|21.3803|21.2349|20.971|20.7609|20.3624|19.9531|19.3825|19.3607|19.7162|19.5546||19.6246|19.6246|19.2045|19.2746|18.9083|18.5206|18.736|18.8599|18.5852|18.5793||18.4667|18.4479|18.2298|18.219|18.4614|17.939|17.9228|18.1059|18.5637|18.7306|18.4452|18.639|18.6122|18.3213|18.0036|17.9928||17.9497|18.4237|18.526|18.4883|18.4075|18.4075|18.7979|18.8922|18.4721|18.3213|18.1113|17.9497|17.6912|17.6589|17.4273|17.1258|15.327|15.4455|15.3809|15.0739|14.8316|14.9581|15.2489|15.1978|14.7992|14.6377|14.4169|14.8207|14.8639|15.3432|15.2624|15.4994|15.6178|16.0918|16.2641|16.2856|16.0918|15.8979|15.8225|16.2048||16.3126|15.914|15.6663|15.7471|15.7902|15.844|15.7794|15.7094|15.4455|15.3863|15.3432|15.5909|15.4293|15.362|15.4024|15.6124|15.1978|15.1493|14.9393|14.7562|14.7562|15.1601|15.1978|15.3055|15.494|14.4115|14.5354|14.5569||14.8854|14.7508|14.4546|14.3684|14.6161|14.2715|14.1826|14.2445|14.2957|14.2122|14.3953|14.4761|14.433|14.4815|14.363|14.3953|14.2176|14.3684|14.5192|14.7292|14.4546|14.2257|14.293|14.2499||14.6431|14.4169|14.2984|14.4007|14.5838|14.7292|14.7023|12.8928|13.0059||12.8712|12.9709|13.2482|13.2375||13.1836|12.9897|13.2482|13.223|12.8551|13.4879
01161|15323|/equities/aci-worldwide|R2000GROWTH||57.28||57.636|58.155|59.71|58.77|55.83|55.13|54.569|54.99|55.1224|57.185|57.62|57.28|59.15|59|59.595|54.47|51.49|50.16|50.0499|49.94|50.46|49.94|49.92|49.585|49.55|49.48|49.48|50.665|51.72|52.91|53.27|53.29|52.89|52.715|51.61|52.1|51.06|51.66|52.1|50.375|50.5565|50.87|51.19|50.93|49.63|50.55|50.58|51|50.8|50.4|50.61|49.5|49.045|48.97|47.71|47.09|47.79|48.35|49.275|49.22|49.75|50.52||50.52|49.86|49.3|49.57|50.07|49.52|48.42|48.435|47.97|47.97|47.51|47.69|47.5|47.16|46.78|46.71|46.67|46.57|46.315|44.06|45.44|48.8|43.69|43.95|43.81|43.59|43.17|42.75|43.2798|42.31|42.07|42.7|43.1|43.03|41.41|40.48|40.39|39.2|39.44|39.76|39.525||39.62|39.505|39.73|39.61|38.55|38.1|37.71|37.415|37.14|36.56||36.45|36.3|35.79|36.39|35.625|34.59|34.74|35.48|36.26|35.4|35.39|36.1|36.08|35.098|35.03|35.53||35.74|36.49|36.88|37.2999|37.85|37.59|37.01|37.47|36.93|36.51|36.27|36.46|35.93|36.27|35.86|36.04|35.63|35.18|36.37|33.5495|33.45|33.215|33.46|33.63|32.66|32.355|32.05|31.72|31.69|32.24|32.71|33.19|33.35|33.83|33.131|32.53|33.115|32.68|32.38|33.56||33.33|32.68|32.5|32.28|32.69|32.8|32.44|32.05|32.22|31.84|31.82|32.478|32.3|32.37|32.57|31.72|31.7|31.685|32.425|33.26|33.43|31.34|31.305|31.395|31.15|30.585|30.42|30.77||31.62|31.875|31.39|30.45|31.26|30.64|29.76|29.62|29.2575|29.28|29.81|30.545|31.09|31.49|31.34|30.72|30.87|31.23|30.93|30.77|30.02|29.89|29.755|30.2||31.12|30.83|30.42|29.88|30.02|29.49|29.79|30.26|30.66||30.85|30.78|30.77|30.77||30.43|30.36|30.91|30.52|29.98|29.9136
01162|32311|/equities/american-eagle-outfitters|R2000GROWTH||19.33||18.615|18.71|19.11|18.22|17.4|17.48|17.71|18.69|18.74|18.515|18.725|18.25|18.84|19.04|19.53|19.87|19.25|19.7|19.765|20.21|20.5|20.47|20.475|20.23|20.02|19.84|20.47|21.1|21.54|21.65|21.735|21.73|20.76|20.67|20.56|21.21|21.53|22.1|22.37|22.02|22.11|22.38|22.63|22.17|21.34|20.835|20.55|20.37|20.44|20.46|20.35|19.8|20.26|19.93|19.485|19.2|19.155|19.29|19.26|20.22|20.2|20.31||20.85|21.49|22.515|22.765|22.825|22.305|21.44|21.79|21.91|21.785|21.815|21.64|21.54|21.48|21.25|21.255|20.96|20.98|20.52|20.02|20.33|22.23|22.54|22.45|22.47|21.79|21.685|21.54|21.77|20.8|19.98|20.7|21.46|21.43|21.2|21.3826|21.23|20.33|20.46|19.9|19.495||19.645|19.65|20.25|20.21|20.43|20.685|21.1|20.705|20.38|20.71||21.07|20.98|20.88|21.11|21.695|21.195|21.211|21.65|21.91|22.095|22.09|22.85|22.35|23.4|24.26|24.015||23.255|23.18|23.61|23.98|23.795|23.89|24.16|24.95|24.975|25.15|25.14|24.675|24.14|24.97|24.79|24.88|24.63|24.42|24.95|25.145|24.51|23.06|23.19|23.235|22.79|22.74|22.955|22.62|22.6|23.42|23.575|23.675|24.13|25.5|24.83|24.64|25.34|25.95|25.79|26.25||25.945|25.36|25.03|25.56|25.968|25.89|24.94|23.72|23.665|23.37|23.38|23.305|22.5|22.69|23.5|26.44|24.44|24.3985|24.45|24.21|23.9|23.69|24.47|23.885|23.455|23.17|22.49|22.21||22.485|22.565|22.41|22.27|23.03|22.5|21.64|20.97|20.97|20.6|20.9099|20.32|20.43|20.36|20.69|20.71|20.47|20.36|20.66|20.44|20.37|20.85|20.71|20.8||21.68|21.535|21.66|21.495|21.66|20.66|20.76|20.91|21.62||21.42|21.455|21.455|21.49||21.37|21|21.03|21|20.44|20.6768
01163|16391|/equities/iridium-communications|R2000GROWTH/R2000VALUE||29.89||30.105|29.95|30.38|29.46|28.605|28.275|28.67|28.915|29.93|29.82|30.3|30.3|30.415|29.5725|30.72|30.595|30.17|30.03|29.86|29.93|30.275|29.89|30.014|29.13|30.025|29.81|29.72|31.698|34.36|35.85|30.56|30.28|30.27|29.705|29.99|30.04|29.87|30.15|32.3|31.9|31.656|31.335|31.36|31.17|30.135|29.87|30.26|29.58|29.5847|28.21|28.53|28.89|28.33|27.38|27.01|27.13|26.765|27.54|28.17|28.07|27.7|27.46||26.08|26.09|25.99|26.29|27|26.88|27.24|26.934|27.475|27.84|27.93|27.67|27.02|27.06|27.14|27.28|27.405|27.84|27.58|27.6|28.62|29|29.37|29.15|29.75|29.17|28.33|27.95|29.5893|25.959|26.32|27.33|26.905|26.4|26.28|26.01|26.015|25.77|26.8|26.9|26.87||27.04|26.82|27.21|27.045|27.25|26.54|25.38|25.685|25.215|25.75||26.385|26.47|26.69|27.61|28.86|28.19|27.99|28.47|29.35|29.77|29.88|30.295|30.27|30.31|30.36|30.26||29.99|30.605|31.145|31.51|31.66|31.54|30.73|30.7|30.976|30.7|30.23|30.3|30.2|30.84|30.89|31.63|31.79|31.81|32.245|32.18|31.83|29.72|29.46|28.8|28.29|27.43|27.71|25.17|24.91|24.73|25.61|25.79|25.405|26.4|25.46|25.49|26.01|25.65|25.91|26.18||26.49|26.37|26.14|25.95|26.2|26.72|26.5|26.5852|27.04|27.54|28.77|29.56|29.115|29.4|28.79|29.125|28.92|29.3832|29.905|30.145|29.14|29.1599|29.445|28.54|29.03|29.45|29.995|30.4||31.58|36.3242|35.15|35.085|35.76|35.5942|34.62|34.69|34.64|35.07|35.87|36.715|37.13|36.68|36.9|36.95|36.98|38.08|38.4|38.155|38.26|38.2795|37.83|38.215||39.3899|39.415|39.375|39.11|39.565|39.66|39.84|40.255|41.3999||41.485|41.47|41.3898|41.635||41.28|40.88|40.79|40.74|40.365|41.17
01164|1053088|/equities/altair-engineering|R2000GROWTH||105.81||105.79|106.18|105.87|105.25|104.68|104.87|104.25|104|104|104|104.05|104.04|104|104.1|104.46|105.45|104.71|104.25|104.465|104.91|110.6|113.12|104.71|106.26|107|112.15|108.7198|96.37|97.47|95.939|94.99|96.035|96.23|96.48|95.54|96.88|95.57|95.49|96.32|94.82|94.965|95.12|95.78|96.5|96.46|95.46|94.31|95.39|97.82|95.34|94.85|92.01|89.49|88.4099|86.25|86.09|86.835|86.94|87.91|87.12|87.325|89.7||91.325|91.125|90.21|90.95|91.01|90.84|90.87|90.02|92.25|92.25|91.88|91.9486|90.2|89.49|90|89.75|89.24|86.46|84.145|83.54|86.4|88.695|89.79|89.21|89.14|90.055|89.07|91.085|94.07|91.82|90.94|94.25|96.88|99.2|99.9|101.385|101.165|98.63|97.73|99.26|99.24||99|98.82|98.5|99.83|99.81|99|98.27|98.3|96.96|98.02||100.79|99.86|97.55|98.41|98.03|94.6|96.84|86.3|88.96|89.41|87.44|87.96|89.08|89.47|90.79|93.69||92.98|91.88|91.47|91.25|92.345|91.755|91.18|90.92|86.79|86.74|86.38|86.03|85.82|86.15|83.32|81.87|81.97|82.64|83.08|84.175|84.38|83.445|84.615|83.86|83.26|82.51|82.8|81.91|81.72|83.51|82.89|84.24|84.7825|86.98|86.35|84.79|86.27|85.255|84.26|86.79||86.55|86.41|86.11|85.88|87.69|87.41|83.66|81.53|81.395|81.03|82.3|82.32|83.11|83.35|84.5|83.72|83.88|85.01|86.41|86.19|85.97|85.145|86|86.5|88.82|90.885|87.535|90||91.835|92.015|89.35|88.06|92.49|92.92|90.74|89.56|88.94|87.635|88.035|86.08|86.815|87.21|87.3|85.8|87.38|88.99|88.86|88.36|85.85|86.99|85.18|84.34||84.539|84.4794|83.74|82.65|82.75|80.33|79.155|78.425|82.31||84.83|84.92|84.52|84.29||84.5771|75.2|76.1546|75|74.7|74.85
01165|1137570|/equities/bridgebio-pharma-inc|R2000GROWTH/R2000VALUE||28.04||28.2|27.8774|30.51|23.65|23.63|23.16|22.94|24.25|24.3|25.79|26|26.6199|27.57|27.27|26.15|26.6|25.55|25.81|25.64|24.53|24.675|24.68|24.85|24.9|24.81|25.19|25.21|26.1|26.66|26.41|26.78|26.24|26.46|25.91|25.05|24.875|25.14|25.5399|26.05|25.795|25.34|25.79|26.15|25.44|24.88|24.99|25.685|26.725|27.03|27.44|26.835|27.68|26.9399|27.315|28.13|29.52|30.87|31.14|32.0499|32.06|30.77|30.95||28.2599|25.58|25.31|26.17|26.26|25.67|25.8|26|25.85|25.3|25.06|25.19|24.59|24.33|24.46|24.72|24.93|25.45|25.73|25.75|26.48|26.375|27.27|26.5895|27.12|27.84|27.34|27.61|27.93|26.85|26.59|28.09|29.49|29.33|28.18|27.99|27.73|26.58|26.29|26.79|25.93||25.48|25.71|26.1|26|25.26|24.4|24.13|24.72|27.47|27.59||27.76|28.26|28.55|29.34|29.165|27.78|28.22|27.61|27.95|28.33|31.435|29.71|29.595|29.18|27.81|28.48||28.28|29.5142|29.5|29.88|30.33|30.77|31.155|30.48|29.335|29.615|29.16|28.755|27.91|28.09|28.28|28.78|27.87|28.2|26.05|25.64|24.99|24.505|25.78|26.2629|25.52|25.355|25.52|25.66|25.91|26.7|28.13|28.76|27.51|28.65|28.73|28.77|29.65|29.33|29.88|31||31.2175|31.23|30.34|29.74|29.81|30.0816|28.95|29.095|28.57|28.5|28.16|29|29.32|29.63|30.79|30.142|31.01|31.8|35.99|36.41|36.39|36.08|37|35.03|34.69|34.955|35.62|37.815||38.81|41.04|35.01|35.08|35.88|34.81|34.18|34.375|34.26|33.98|34.65|34.61|36.26|37.8|37.87|36.545|37.2166|37.84|38.74|38.65|37.68|40.65|37.3|38.03||40.42|39.372|40.6|40.33|39.13|37.83|38.49|39.98|40.97||41.8|44.32|43.955|42.25||41.605|39.135|40.76|40.63|40|39.54
01166|997108|/equities/hamilton-lane-inc|R2000GROWTH||194.61||200.79|201.475|203.63|201.0299|200.395|196.2975|194.91|192.4699|193.85|194.44|199.26|203.72|202.56|194.88|191.38|196.6|181.82|181.335|181.375|183.3375|185.095|183.205|183.11|180.98|178.6|177.98|178.43|181.325|181.955|181.27|179.49|179.175|177.37|175.49|174.75|177.62|175.06|173.6|175|171.15|169.51|169.62|168.76|169.015|168.8575|168.12|167.765|165.825|164.45|163.3|162.64|157.56|156.01|154.33|150.47|149.01|152.185|161.1899|150.55|151.25|150.36|152.62||152.97|151.1|153.57|154.5|153.93|151.65|147.25|145.34|147.09|145.42|143.19|143.11|140.355|139.635|137.59|137.39|137.27|138.27|134.43|129.24|136.1|145.02|146.69|145.315|145.09|146.28|144.9|142.0621|144.78|143.66|141.61|145|142.53|142.235|140.5181|138.305|135.24|129.35|126.93|128.52|128.87||128.03|127.28|123.79|124.315|121.62|119.72|118.115|118.805|119.195|119||117.96|117.28|117.59|122.53|125.995|121.73|121.57|120.58|124.26|123.46|122.64|127.596|127.765|126.085|128.26|130.97||129.02|126.87|120.3|120.0339|118.505|118.22|119.32|118.83|117.28|116.03|116.365|116.89|117.8|119.19|118.13|116.89|115.595|114.41|114.89|115.2|114.86|113.63|113.87|113.87|111.95|110.55|111.3799|111.295|110.87|111.9|113.98|115.21|116.12|117.43|116.86|113.21|114.35|113.671|111.12|113.11||113.61|111.65|110.725|108.3|109|110.6586|108.49|106.575|107.04|107.195|107.75|108.5263|108.915|108.36|109.69|109.325|109.5|109|115.825|117.15|116.16|116.91|119.085|121.9|120.135|120.31|118.03|118.67||120.0628|120.135|116.4|113.9269|117.82|116.33|116.22|114.66|115.24|119.43|120.375|118.53|118.86|118.2299|118.23|116.64|116.67|118.6|120.79|121.0599|119.2|115.42|114.235|113.58||112.96|110.52|111.16|110.145|110.3|108.76|109.1477|111.585|112.71||115.53|116.08|116.98|114.7||113.26|111.08|113.66|112.87|110.37|110.705
01167|13963|/equities/advanced-energy|R2000GROWTH||116.75||118.025|118.335|119.375|116.1|114.025|112.59|112.8653|110.41|112.215|113.82|115.495|117.125|118|118.12|118.425|120.81|111.725|110.33|111.255|113.83|111.08|111.18|109.4328|109.18|107.62|107.31|108.0543|111.05|111.9|111.866|113.66|112.97|111.79|109.85|107.665|108.13|106.1|105.44|105.95|102.975|103.96|105.22|105.51|105.32|104.675|102.2295|103.58|102.255|102.62|102.365|101.24|101.15|98.89|98.8|97.22|96.585|93.9|94.74|96.575|98.28|99.74|104.64||108.175|109.28|109.24|110.585|112.12|111.69|109.7849|109.01|108.93|109.405|109.33|108.82|103.445|102.36|99.845|99.91|99.49|101.06|100.47|100.12|104.37|115.95|118.82|110.625|112.565|112.665|111.16|113.97|114.565|113.22|112.39|116.33|118.59|119.75|116.775|116.48|115.21|111.18|109.25|109.1|107.17||107.44|107.355|108.48|111.73|108.9|107.82|108.73|109.485|109.48|110.025||109.825|109.35|107.07|109.955|111.64|106.504|105.99|107.4|109.5|109.7299|106.99|108.48|108.64|107.64|106.41|110.84||110.99|110.45|109.16|108.45|108.095|106.13|107.37|107.54|104.61|103.11|102.6731|102.29|101.63|102.9|101.95|98.97|95.86|97.65|97.62|97.76|96.54|93.85|94.6313|94.85|91.335|91.52|93.36|95.79|95.48|97.4|99.98|99.76|98.79|100.87|100.035|98.335|101.96|100.26|99.56|102.4884||102.68|102.67|98.995|97.99|97.95|99.4|96.995|95.77|97.4|97.1095|99.33|100.24|100.81|103.23|107.17|106.7|104.14|102.26|103.62|104.235|101.445|98.95|99.9|99.91|99.98|100.75|99.2|101.7||104.52|105.05|102.73|103.88|106.2|105.62|102.48|102.61|106.705|106.02|107.37|106.425|107.62|108.37|107.86|106.44|109.98|109.65|109.52|108.475|105.9|103.27|101.35|103.21||104.1681|103.09|103.08|103.28|103.57|101.77|102.04|104.88|107.66||111.46|112.4|113.39|113.285||111.81|110.52|112.51|111.24|109.98|111.64
01168|1084218|/equities/allakos-inc|R2000GROWTH||1.0696||1.04|0.9024|0.9595|0.929|0.9393|1.0399|1.0501|1.17|1.235|1.29|1.3|1.533|1.555|1.3927|1.4495|1.47|1.4|1.36|1.408|1.27|1.27|1.2983|1.39|1.48|1.3|1.31|1.37|0.885|0.6656|0.6744|0.6737|0.6863|0.6995|0.6878|0.667|0.6696|0.69|0.7|0.7255|0.6764|0.665|0.71|0.665|0.6701|0.59|0.5884|0.5871|0.575|0.5901|0.6328|0.5616|0.5942|0.6299|0.6219|0.6346|0.62|0.64|0.6826|0.69|0.7101|0.6639|0.7171||0.7456|0.7475|0.7786|0.7996|0.8302|0.7397|0.7675|0.7725|0.7499|0.75|0.7003|0.683|0.6942|0.7099|0.6886|0.73|0.7498|0.819|0.838|0.8633|0.877|0.9006|0.95|0.93|0.96|0.9151|0.9466|0.8797|0.87|0.7545|0.7954|0.8234|0.875|0.8903|0.9071|0.8899|0.8897|0.84|0.83|0.796|0.7776||0.8799|0.932|1.03|1.06|1.07|1.17|1.215|1.22|1.14|1.13||1.17|1.17|1.23|1.275|1.33|1.3|1.33|1.17|1.19|1.2|1.25|1.33|1.2599|1.2717|1.39|1.47||1.45|1.35|1.45|1.49|1.51|1.46|1.48|1.23|1.2499|1.24|1.24|1.3|1.3|1.27|1.24|1.17|1.17|1.18|1.1|1.14|1.03|1.045|1.1|1.1|1.08|1.09|1.12|1.08|1.1|1.14|1.2136|1.22|1.18|1.21|1.18|1.22|1.295|1.31|1.26|1.28||1.32|1.36|1.35|1.41|1.37|1.36|1.33|1.31|1.28|1.32|1.39|1.42|1.495|1.51|1.49|1.33|1.44|1.49|1.655|1.69|1.61|1.6151|1.62|1.53|1.38|1.39|1.3|1.291||1.29|1.3|1.3|1.34|1.5|1.36|1.31|1.32|1.32|1.305|1.32|1.36|1.38|1.45|1.47|1.32|1.36|1.2|1.24|1.24|1.175|1.16|1.13|1.35||3.195|3.2089|3.36|3.29|3.03|2.865|2.8803|2.75|2.8||2.785|2.79|2.7992|2.775||2.975|2.85|2.96|3.095|3.405|3.305
01169|101891|/equities/rubicon-pro|R2000GROWTH||16.87||16.82|16.755|18.38|17.19|16.75|16.65|16.31|15.8521|16.58|16.88|17|16.31|16.03|14.005|13.68|13.26|12.545|12.49|12.615|12.71|13.055|12.63|13.11|12.795|12.8|13.41|12.095|12.24|12.37|12.355|12.395|12.5|12.405|12.34|12.31|12.39|12.44|12.27|12.7|12.3|12.505|13.5|14.29|13.87|13.43|13.385|13.25|13.275|13.23|13.72|13.75|13.65|14.23|14.435|13.64|13.15|12.975|13.35|13.89|13.81|13.64|14||13.835|13.87|13.89|14.01|14.115|14.34|13.78|13.885|13.6|13.15|12.59|12.82|12.77|12.7194|12.595|12.59|12.9|13.72|13.28|13.11|13.46|14.74|14.9|14.64|14.94|14.52|14.5099|15.1|15.5|15.37|15.39|15.05|15.625|15.92|15.43|14.46|14.1|13.89|13.85|13.58|13.66||13.985|13.58|13.53|13.33|13.16|13.3|13.345|13.22|13.31|13.505||14.009|13.925|13.905|13.98|14.02|13.115|13.1|13.46|13.62|13.94|13.4546|13.03|12.555|12.655|12.49|12.85||12.755|11.58|11.465|11.21|11.76|12.3|12.9|10.45|9.37|9.4304|9.31|10.9|9.2997|9.53|9.43|9.47|9.318|9.265|9.08|9.37|9.35|8.835|9.18|8.88|8.705|8.85|8.745|8.895|8.81|9.15|9.42|9.56|9.84|10.12|10.025|9.935|10.19|10.2|10.36|10.99||10.93|10.57|10.96|10.53|10.69|11|11.38|11.43|11.455|11.36|11.6|11.73|11.4|11.62|12.05|11.84|11.95|11.73|12.2214|12.4|12.09|11.31|11.68|9.78|9.425|9.6|9.7|10.31||10.455|9.815|9.46|9.28|9.7999|9.72|9.35|9.3|9.21|9.2|9.47|9.19|9.3199|9.46|9.585|9.54|9.505|9.58|9.85|9.35|9|9.015|8.71|9.065||9.4989|9.3308|9.44|9.425|9.47|8.94|8.97|9.125|9.538||9.6303|9.8|9.93|9.85||9.73|9.8285|10.0688|9.69|9.22|9.425
01170|16461|/equities/kulicke-and-soffa|R2000GROWTH||48.915||49.42|50.2|51.1|49.36|48.56|46.9|46.28|46.57|47.71|51.32|48.41|49.1091|48.76|48.5|49.96|50.36|47.09|46.59|46.29|46.14|48.26|47.485|46.21|44.8|43.3|42.965|43.79|44.42|45.66|45.64|45.1|47.09|46.96|45.6|44|44.865|44.8|45.2999|46.01|46.03|46.1|45.0799|45.37|45.355|44.8|42.44|42.62|42.04|42.19|42.84|42.11|41.74|40.38|40.33|39.87|39.7|39.06|39.11|39.58|40.71|41.015|42.8772||44.25|44.01|43.31|43.12|43.61|44.56|43.96|43.84|43.72|43.95|43.71|43.32|42.13|41.87|42.71|41.22|43.55|42.34|41.67|41.6075|42.5702|46.79|47.59|46.55|47.76|47.506|46.75|48.8575|50.43|50.44|48.97|51|52.45|53.31|52.97|53.71|52.16|49.71|49.41|50.4|49.4075||49.51|49.2|49.42|49.28|47.36|47.32|47.15|47.525|47.32|47.645||48.7|47.705|45.6|46.35|47.28|46.16|45.59|46.21|46.33|46.52|44.525|46.45|45.81|45.6|46.105|47.46||47.27|48|47.84|48.34|48.12|48.22|48.33|48.72|48.525|48.4453|48.335|48.86|48.29|48.76|47.92|47.19|46.94|45.91|47.47|47.51|47.342|46.845|47.27|46.7|45.82|46.09|46.23|47.5|47.72|48.18|48.48|48.91|48.9|49.65|49.09|48.64|50.2057|49.86|49.9938|51.095||50.95|50.12|49.4|49.81|49.52|50.22|48.9|48.18|49.2343|47.71|48.8036|49.6638|50.2499|50.33|52.55|52.0053|50.09|49.69|50.09|49.39|48.49|49.055|49.75|49.5799|49.74|49.82|48.49|49.775||51.285|50.8|49.595|49.29|51.04|50.68|48.36|47.94|48.05|47.31|46.4|51.07|52|53.645|53.66|55.13|56.71|56.18|56.18|55.59|53.81|52.86|50.735|51.07||51.35|51.29|51.53|51.435|51.92|51.45|51.63|52.04|54.02||55.59|56.15|56.14|56.27||55.73|54.92|55.33|55.43|55.12|55.98
01171|16371|/equities/insmed|R2000GROWTH||76.53||76.65|76|76.46|74.63|74.09|73.95|73.78|67.255|72.11|74.32|71.42|71.86|74.12|73.64|73.485|74|69.32|69.57|68.88|70.39|71.37|71.59|72.2172|72.4|73|73.605|74.03|74.29|75.75|76.9|77.7|75.67|75.46|74.59|71.75|71.39|72.59|72.36|72.68|73.81|73.6|73.12|74.19|73.28|73.8|73.46|72.78|74.615|75.53|76.26|74.53|75.48|75.56|74.91|74.93|74.43|72.12|72.88|73.22|75.68|75.49|78.1||76.785|78.24|77.7594|77.3599|79.06|80.3|80.53|77.19|77.5|77.64|78.5|75.55|76.9317|77.05|74.14|74.01|72.82|73.67|74.2|72.4|74.08|75.64|74.62|77.1|75.68|75.28|76.13|75.86|76.95|77.4|77.0001|77.1194|77.74|78.87|78.03|77.93|77.26|73.2799|71.32|70.75|70||64.68|66.88|67.35|67.4999|70.48|70|70.65|69.74|68.08|66.98||65.98|64.98|64.005|65|63.23|62.69|60.74|57.357|58.9899|58.27|57.1035|58.24|57.61|58.82|53.98|50.1||23.76|24.335|24.65|25.99|25.62|25.11|25.29|26.19|26.235|26.355|26.82|28.31|26.25|26.22|26.205|26.43|26.11|26.46|25.27|25.75|25.055|25.44|25.955|25.82|25.145|25.87|26.31|26.54|26.98|27.22|28.46|28.69|28.43|28.33|28.14|28.07|27.905|27.75|26.65|27.1||27.55|27.41|27.41|27.01|26.61|27.08|26.63|26.28|26.41|26.7|27.93|27.875|27.36|28|28.35|28.35|28.14|28.52|28.4399|28.645|28.825|29.16|29.46|28.81|27.675|28.5|29.46|29.59||29.91|28.875|27.755|27.18|28.73|28.895|29|29.315|29.23|28.46|28.475|28.8|29.465|29.04|28.19|28.49|28.01|28.41|28.91|28.7297|28.6|29.21|28.99|28.82||29.065|28.595|29.33|29.61|29.95|29.48|29.68|29.74|31.14||31.79|32|31.64|31.19||30.89|29.43|29.219|29.27|28.79|29.21
01172|1155092|/equities/sitime-corporation|R2000GROWTH||213.45||211.39|218|216.55|213.38|215.52|209.935|210.435|202.425|203.22|208.245|208.66|214.61|225.57|228.12|227.625|189.64|177.98|174.375|175.98|182.78|187.4059|187.56|184.88|185.08|185.7|185.78|188.48|184.34|176.48|178.9307|178.41|188.98|187.37|187.56|181.01|182.54|184.34|181.61|182.45|178.8834|172.92|170.55|175.9296|181|178.9273|170.65|167.98|166.86|166.8|170.71|165.26|155|148.55|147.71|144.54|144.37|133.39|136.26|133.74|136|137.795|142.425||147.82|147.39|144.13|143.64|146.5|145|142.66|143|142.62|142.93|142.75|140.08|132.2|133.91|131.89|126.96|125.16|121.09|115.4499|116|122.675|144.01|142.32|144.88|150.735|149.08|151.49|154.4|158.11|154.19|151.32|158.7312|163.45|165.11|160.175|158.66|160.14|155.39|147.7|143.21|134.16||131.9|128.49|124.17|128.325|124.495|124.58|124.01|121|120.91|121.56||123.87|124.93|127.35|129.93|131.8999|123.99|122.6773|125.03|125.86|124|120.62|125.31|128.49|127.45|128.79|131.5||125.48|125.93|127.66|129.5|132.5|129.635|129.86|129.84|129.435|127.095|125.72|128.81|97.32|99.98|97.17|94.95|91.81|91|91.005|91.65|88.99|83.23|77.11|76.12|75.59|74.385|76.87|79.65|79.185|82.95|86.07|88.13|83.795|87.11|85.36|87.83|91.69|89.94|94.5|96.0014||95.435|91.87|94.06|94.6|96.59|96.25|89.045|87.07|86.86|87.375|91.09|94.06|94.85|96.57|98.38|96.4|96.05|93.635|97.11|95.12|95.68|94.5|96.79|98.8067|98.585|105.99|103.47|105.6||109.51|117.12|120.95|125.305|129.43|126.66|117.88|110.29|109.46|108.75|107.815|107.58|110.66|118.35|119.45|120.02|126|127.05|126.14|125.615|121.47|118.77|116.225|118.57||117.73|117.72|117.83|118.08|115.9083|119.04|116.16|118.28|121.02||126.35|128.9|130.42|130.065||127.72|125.81|127.42|129.42|128.8|132.44
01173|1141594|/equities/phreesia-inc|R2000GROWTH||21.27||20.57|20.38|20.785|20.035|19.13|18.5699|19.57|19|20.91|22.45|22.5|21.4982|22.02|21.7599|21.71|21.47|18.7|18.62|18.505|18.5099|18.69|18.79|18.9|18.5|18.63|19.525|19.61|19.99|20.5|20.86|21.36|21.34|21.21|21.175|20.94|21.33|22.22|22.24|22.79|22.38|22.42|22.635|23.42|23.13|22.95|23.3|23.66|23.78|24.03|25.02|24.64|25.33|24.82|25.36|23.93|23.46|23.85|24.4935|26.41|25.985|24.985|25.46||25.84|25.55|25.47|26.26|26.45|26.37|24.89|25.08|25.33|24.88|24.84|24.56|23.575|23.53|23.47|23.14|22.25|23.11|23.33|23.29|23.76|25.77|26.23|25.725|25.66|25.67|25.09|24.57|24.58|23.7|23.19|25.19|24.96|24.74|22.97|22.06|20.71|20.475|20.4|20.4262|20.56||20.91|20.795|21.29|22|21.73|21.88|21.44|20.635|20.56|20.08||19.65|19.73|19.6|20.46|21.5|20.3|20.085|20.05|19.8|19.65|18.86|19.16|20.65|22.28|22.63|22.86||23.08|23.255|24.04|23.71|24.35|24.4|24.19|23.96|22.9|22.25|21.96|22.35|22.27|22.95|22.69|23.18|22.27|21.88|20.8291|20.99|21.02|21.69|23.13|23.68|22.595|23.235|23.35|23.51|23.14|23.62|23.88|23.81|23.43|23.8|23.04|22.42|23.4783|23.16|22.924|24.04||24.99|24.62|23.72|23.55|23.88|24.73|24.347|23.73|24.02|24.54|23.22|23.9|23.9|25.01|26.36|26.56|25.45|25.11|25.31|25.465|25.99|25.67|26.2|26.07|24.4799|25.47|25.71|27.19||28.7199|28.89|27.5|27.08|29.155|28.11|27.21|27.15|27.0899|26.5|27.355|26.165|26.33|26.33|26.52|25.6|25.99|26.57|26.28|25.44|24.77|25.05|25.25|24.815||24.625|24.365|23.58|23.44|23.91|22.77|22.48|22.91|23.82||23.77|23.94|23.37|23.35||23.02|22.41|23.94|24.05|23.35|22.94
01174|20745|/equities/drew-industries-inc|R2000GROWTH||122.5||125.37|125.93|129.38|122.19|120.4|115.84|114.84|115.75|115.35|117.54|117.55|117.25|119.7|116.99|118.95|122.35|115.92|113.39|114.22|115.3995|118.84|116.37|117.09|115.41|114.45|116.14|117.9|123.625|123.75|123.85|124.16|122.275|118.67|117.62|116.36|119.295|118.58|118.11|120.89|119.795|121.61|121.47|120.7589|122.96|120.92|120.16|121.17|123|124.33|123.96|124.395|121.65|118.72|120.36|113.92|111.53|111.56|113.9|114.19|117.15|116.53|116.5||119.3|120.16|119.65|121.31|122.62|121.48|115.83|116.465|114.315|114.995|116.465|116.24|114.76|114.04|112.63|113.835|113.37|114.945|112.3|105.675|107.055|117.6557|120.065|117.92|117.64|116.59|113.96|111.95|111.34|111.64|114.64|118.9912|116.73|114.64|113.06|109.86|106.35|100.53|98.88|101|100.67||103.33|102.66|104.03|103.59|101.21|101.17|102.075|103.92|100.75|101.945||103.17|103.33|101.66|104.555|106.47|102.4|103.415|105.34|106.775|108.04|108.38|112|110.42|109.655|106.08|108.325||107.33|108.5|110.705|111.38|113.01|110.96|113.66|115.57|118.18|118.02|115.73|114.39|113.92|108.15|109.41|108.285|105.5|106.2|106.39|108.89|108.49|107.78|112.235|111.64|108.71|107.03|105.835|107.23|107.97|109.71|110.63|112.44|115.61|119.12|118.32|116.89|119.49|117.92|118.91|122.525||123.14|120.78|116.94|118.34|118.48|118.82|115.41|111.49|111.65|110.18|111.85|113.06|116.36|116.25|119.055|118.415|122|126.555|126.95|126.95|126.33|125.87|125.63|123.645|125.61|124.04|121.16|121.225||123.36|126.565|122.07|117.18|117.83|114.7|112.91|111.065|110.43|112.06|114.9404|114.49|114.74|115.7|118.11|116.73|115.505|119.37|119.9|117.947|117.77|119.35|118.83|120.06||124.215|122.92|122.18|120.98|121.615|121.675|120.705|124.1|126.66||129.54|129.96|131.36|131.1||130.55|129.27|129.75|129.46|125.95|126.58
01175|15574|/equities/blackbaud|R2000GROWTH||84.835||86.77|87.62|88.95|87.11|86.01|83.405|83.625|82.94|84.29|86.41|87.12|87.08|86.91|85.16|84.1|84.91|78.17|79.27|78.05|76.295|78.015|87.51|87.67|87.08|86.58|87.31|87.26|86.1975|86.54|87|86.71|85.62|84.02|83.55|82.78|81.925|81.84|82.62|82.88|83.26|84.47|84.81|84.825|85|85.58|84.54|85.035|85.38|86.15|85.9399|85.62|85.32|85.42|84.8|82.29|81.64|82.11|82.05|82.2|82.91|82.38|83.24||84.51|83.47|82.875|83.2|82.82|81.94|79.945|79.44|78.8|78.91|78.665|78|76.69|76.365|76.91|76.52|77.5|78.17|76.32|76|77.49|80|81|80.65|80.475|80.3|79.315|79.56|79.9|78.71|78|77.92|77.86|78.2|78.19|78.12|77.83|75.46|75.18|75.85|76.5||76.38|76.39|76.51|76.86|76.96|75.47|75.58|77.2|76.015|76.97||77.43|76.91|76.245|76.9|78.89|76.83|77.39|78.68|79.43|79.74|79.26|78.24|77.95|77.82|78.15|79.07||79.59|79.84|80|79.97|79.695|79.43|78.78|79.18|78.375|78.25|78.2|77.92|78.355|79.35|79.37|79.17|78.61|77.9|78.89|79.01|79.33|78.49|79.18|79.4|78.845|77.195|78.4|78.8|78.84|79.645|77.81|80|73.695|75.01|73.46|72.5799|72.45|73.125|74.595|76.01||74.38|72.99|71.35|71.89|71.88|72.75|71.99|71.6|71.52|72.74|73.87|74.965|75|74.13|74.65|74.41|72.9|72.34|72.799|70.76|69.39|68.03|69.08|69.74|69.47|68.03|68.58|69.985||71.27|72.48|72.92|73.93|82.95|82.15|80.96|80.665|80.97|80.175|81.85|82.738|83.67|84.14|84.21|84.89|84.74|84.77|85.38|83.035|82.15|81.5|81.7|81.905||83.68|83.57|83.225|82.07|83.26|83.66|84.6454|85.57|86.36||88.2318|87.68|88.34|87.99||87.71|87.53|88.56|88.0429|87.17|87.64
01176|31051|/equities/m-a-com-holding|R2000GROWTH||134.95||134.6813|137.47|138.49|134.7|132.46|127.8696|126.19|125.055|125.465|129.63|131.5625|134.55|137.215|139.71|140.27|122.68|116.79|115.34|115.57|117.405|119.72|120.3999|122.6|121.86|117.1|116.23|115.09|114.18|114.49|115.85|115.74|117.45|118.5464|117.12|114.14|114.72|113.5|110.53|112.43|108.4299|110.675|111.815|112.24|113.61|113.515|107.495|108.89|108.8|104.85|106.86|102.93|102.755|101.28|103.04|103.51|101.54|98.21|98.21|98.64|100.39|100.5|107.065||110.715|110.915|108.55|105.02|107.49|107.88|106.93|108.56|107.11|106.25|107.02|107.39|104.03|103.94|102.705|101.68|101.71|101.72|99.28|100.06|98.98|111.37|101.35|99.94|103.66|100.68|102.1177|105.145|107.75|108.56|105.29|110|114.78|117.55|114.71|115.95|116.88|116.83|118.765|118.45|114.6||112.56|113.28|112.09|113.5|109.73|109.98|106.795|109.24|105.95|108.25||107.5|107.189|104.2815|105.905|106.15|102.8|103.475|102.79|104.36|103.43|101.9|103.44|101.5|103.61|103.43|105.2||103.34|103.73|103.19|102.84|103.7|102.62|103.23|104.2|103.275|103.68|102.23|102.07|103.66|104.43|107|103.49|100.75|101.995|104.61|104.81|104.025|101.59|101.845|99.635|96.54|94.8291|96.445|104.9|100.2529|99.7|100.805|103.26|101.38|102.89|101.99|101.94|104.59|101.76|99.31|100.28||95.85|96.25|98.63|97.93|98.68|98.41|94.65|91.13|91.705|90.42|91.59|93.27|93.83|93.225|99.21|98.94|95.97|93.59|94.62|93.63|88.53|86.375|88.195|88.03|87.82|88.06|84.79|84.77||86.27|87.22|86.19|84.74|85.86|83.69|83.29|81.87|81.24|82.205|83.59|86.34|88.22|89.64|89.6|89.17|91.91|92.18|93.38|92.93|90.54|89.14|85.2|86.23||84.92|84.35|84.27|84.485|84.75|83.49|83.851|89.13|92.28||94.54|95.69|95.75|96.09||95.18|94.15|94.66|94.73|93.17|94.41
01177|1127881|/equities/pagerduty-inc|R2000GROWTH||21.56||21.9823|21.005|21.2929|20.82|19.9|18.98|18.77|18.87|19.74|20.08|20.555|20.215|20.83|20.3|20.35|20|19.01|18.525|18.6|18.67|19.12|18.59|18.494|18.28|18.265|18.16|18.79|19.02|19.05|18.8|18.7711|18.79|18.66|18.55|18.2|18.42|18.02|17.97|18.06|17.85|18.1393|18.49|18.725|18.66|18.2|18.24|18.41|18.59|18.38|18.555|18.07|18.02|17.98|18.04|17.815|17.745|17.785|18.045|19.04|18.61|18.42|19.85||20.02|19.95|19.75|20.07|20.43|20.21|19.73|19.69|19.735|19.66|19.5|19.54|18.9|18.82|18.605|18.75|19.1097|19.46|18.84|19.27|19.68|21.105|21.94|22.02|21.49|21.205|21.57|21.23|21.78|20.87|20.57|21.95|22.01|20.98|21.54|21.49|21.37|21.12|21.46|21.93|22.19||22.51|23.03|23.11|23.12|22.86|22.5|22.085|21.87|21.43|21.25||21.472|21.675|21.74|21.03|22.13|20.27|20.17|19.92|19.91|19.57|19.37|19.32|21.26|19.3|19.52|20.11||19.88|20.07|20.57|20.78|21.57|21.73|21.4|21.43|21.52|20.89|19.92|19.91|19.95|20.69|20.79|21.06|20.51|20.8|20.44|21.18|20.93|20.53|21.21|21.48|20.78|21.03|21.62|21.615|21.15|22.275|22.65|22.925|22.57|23.4|22.96|22.49|23.07|22.42|22.015|22.65||22.825|22.3543|22.6372|22.56|22.99|23.85|22.74|22.42|22.72|21.88|23.39|23.84|24.05|24.76|25.0997|24.42|23.84|24.15|24.73|24.67|24.355|23.77|24.19|23.91|23.54|23.235|23.42|23.75||24.25|24.99|24.57|24.21|25.47|25.27|24.43|24.125|23.96|23.91|24|24.21|24.48|24.6349|24.675|24.45|24.75|25.23|26.24|26.6|26.27|26.52|25.96|26.15||26.7|26.58|26.55|23.4|23.265|21.74|21.665|22.07|22.97||23.65|23.67|24.16|24.185||24.36|24.28|24.43|24.33|23.93|23.57
01178|21052|/equities/brinks-comp|R2000GROWTH||98.12||98.1|99|100.51|97.01|93.9|92.99|92.19|92.045|94.56|96.29|98.64|100.69|102.34|100.715|104|103.335|105.3|105.035|104.52|104.11|105.68|105.15|104.6|103.475|103.32|104.065|106.475|111.085|113.02|114|114.55|113.31|112.62|111.77|110.87|112.34|111.765|110.56|112.6099|111.105|113.02|115.1008|115.91|115.13|113.425|113|113.76|114.49|113.3|113.4|113.3|112.62|112.7|111.67|108.61|105.33|105.565|107.51|107.19|107.31|107.855|110.78||110.96|110.87|109.72|110.19|110.745|109.75|105.88|105.43|104.3105|104.14|102.28|101.34|98.625|96.96|95.98|96.99|96.62|104.02|103.12|100.61|104.17|110.52|113.63|112.45|111.12|109.41|107.81|109.48|109.44|108.4|107.06|107.84|107.715|107.5|106.59|106.39|105.04|102|102.5|103.99|102.59||103.39|102.35|103.04|103.77|103.16|103.85|104.055|105.5|104|103.7404||102.48|100.88|99.5146|100.64|104.74|102.33|102.3|102.51|104.01|103.71|102.85|103.93|103.5|102.13|102.37|102.625||101.6|99.9|100.5|100.38|97.625|97.98|97.56|98.9899|98.95|98.76|97.39|97.09|98.31|91.845|92.399|90.92|88.92|88.77|90.375|91.45|89.135|88.37|89.42|89.72|88.94|87.325|87.16|88.39|87.45|88.0099|87.87|88.455|88.67|90.41|89.59|89.32|91.44|91.05|90.66|92.47||93.25|91.155|90.72|89.01|87.71|88.445|86.34|86.58|85.825|85.22|84.99|85.83|84.76|83.99|85.49|85.44|84.26|83.49|83.275|83.7|86.73|80.705|80.5938|82.26|82.62|81.54|81.3|81.135||82.6194|83.18|82.12|81.4204|83.144|82.725|81.49|80.45|80.52|80.14|81.295|82.965|83.03|82.665|83.06|83.49|83.33|84.15|84.7226|83.465|82.08|81.89|80.97|80.86||83|82.3|83.05|83.08|84.035|84.11|83.89|85.6|88.06||88.965|89.4|90.13|89.265||89.73|89.21|88.86|87.622|88.06|88.76
01179|977677|/equities/red-rock-resorts-inc|R2000GROWTH||50.49||50.35|50.83|51.64|51.4|50.7999|49.82|50.3|51.12|51.24|51.62|52.96|52.45|53.69|53.65|56.84|56.85|52.43|52.25|52.31|52.91|54.93|55.18|54.23|53.35|51.485|51.43|51.87|52.21|52.96|52.85|52.8|53.035|53.11|52.73|52.265|53.545|54.25|56.16|55.97|54.62|55.26|54.53|54.845|55.12|54.63|54.355|54.3175|53.91|54.14|55.67|55.8|54.975|55.01|55.45|54.14|53.85|54.59|55.69|57.86|57.98|58.3|58.6||58.38|58.17|57.62|56.57|56.96|56.37|56.0899|56.4|56.645|56.3|56.14|56.47|54.8|54.38|55.01|55.41|55.55|54.12|53.33|50.02|53.57|57.28|58.49|58.74|58.83|58.495|58.16|58.655|61.08|59.995|59.245|61.15|61.385|61.73|59.97|60.17|59.28|57.46|56.49|55.97|54.38||55.29|54.13|55.09|55.64|54.77|53.06|52.96|53.6|52.825|52.915||52.97|52.715|51.91|52.64|52.755|50.86|50.74|50.82|50.9|51.44|52.04|52.135|51.56|49.81|48.88|49.73||49.88|49.41|50.96|51.475|51.93|51.7678|52.26|52.05|51.16|51.14|51.38|51.29|52.5|55.03|55.3|54.98|54.62|54.21|54.34|55.25|58.64|60.415|59.87|59.44|58.43|58.52|59.13|60.605|60.37|61.13|61.03|61.71|61.06|62.245|62.04|61.67|63.285|62.79|61.63|61.98||60.5945|60.32|59.889|57.85|57.2|56.75|56.69|55.774|55.75|55.98|57.31|57.99|57.64|57.31|58.55|58.02|57.36|57.735|58.34|58.2|58.31|56.79|56.6|57.5543|58.21|58.33|58.01|57.2192||58.1986|58.2183|57.2454|57.039|58.5868|57.9136|58.2845|54.533|54.1595|53.7861|54.6411|54.6509|55.1423|54.8278|54.8474|53.7075|53.6583|53.845|53.5895|53.7075|53.2062|52.0466|50.6904|49.6782||49.9239|49.3735|50.032|50.0025|51.3882|50.3563|49.8649|51.6633|53.1866||53.1276|53.6878|53.393|52.764||52.1694|52.1596|52.6657|52.4987|50.2776|49.6879
01180|15492|/equities/atricure|R2000GROWTH||37.252||36.47|36.705|36.32|36.13|36.445|36.275|36.38|36|35.44|36.38|37.4|38.21|38.34|38.27|37.765|37.74|35.76|34.08|34.3|35.19|36.61|29.59|29.46|28.9|29.16|28.85|28.72|28.835|29.13|29.29|29.6|28.735|28.19|27.93|27.29|27.78|27.4599|27.855|28.22|27.85|28.28|28.27|29.05|29.31|29.39|30.15|29.67|29.63|29.66|28.95|29.2|28.19|28.41|28.77|27.85|27.23|27.27|27.19|26.5|26.57|27.03|26.73||26.98|26.45|25.86|26.5|26.32|25.6|24.87|24.14|24.13|24.14|24.43|25|23.41|22.63|21.55|21.844|21.66|21.8|21.89|22.015|22.14|22.58|23.93|22.73|22.79|24.1|25.14|25.48|24.74|24.255|25.36|26.8|25.63|25.74|24.27|23.95|24.37|22.73|22.39|23.84|23.81||22.54|22.69|23.03|23.92|23.32|23.05|21.96|23.05|24.03|24.64||23.26|20.9|21.26|22.06|22.91|22.27|22.455|22.935|22.69|22.675|22.64|23.49|23.55|22.89|22.44|23.48||23.52|22.7|22.845|22.51|24.02|23.16|22.67|22.99|23.24|23.51|22.32|22.05|21.77|22.11|22.515|23.03|23.56|25.46|24.34|24.08|23.2|22.88|23.58|24.17|23.21|23.43|23.69|24.01|23.35|24.515|24.97|26.27|27.25|27.63|26.68|26.55|27.055|26.96|29.06|30.39||30.58|30.47|29.15|29.125|29.91|31.03|31.26|32.075|32.5259|32.6565|33.875|35.04|36.83|37.305|38.12|39.045|38.65|37.86|37.56|36.32|35.26|34.15|35.1|33.7264|34|34.51|33.105|33.46||34.3799|34.32|32.57|32.535|33.65|32.95|32.83|33.53|33.4|33.74|33.78|34.47|35.84|34.49|34.59|34.07|34.23|34.435|35.48|34.97|33.62|33.61|33.585|34.9407||35.808|35.52|35.49|35.61|36.125|33.305|33.77|35.1|36.34||36.82|37.4|37.815|37.72||37.21|36.04|36.28|36.61|36.4|36.9
01181|101906|/equities/srvsfrst-bn|R2000GROWTH/R2000VALUE||98.5||98.69|99.04|101.37|97.16|95.54|93.18|93.91|95.46|95.335|96.999|98.33|99.77|100.14|97.48|96.98|98|86.86|85.67|85.23|85.535|86.66|86.06|86.495|85.78|85.43|84.59|85.645|85.8|87.53|88.86|87.83|87.11|84.11|82.43|79.36|79.34|79.9999|80.08|80.155|78.35|78.8023|79.85|81|80.98|80.59|80.69|83.63|85.04|86.08|86.46|86.38|83.09|80.27|78.57|76.535|75.81|76.83|77.36|79.07|80.13|79.81|81.38||81.11|81.49|81.345|80.98|82.935|83.61|78.615|78.32|78.33|79.235|77.4|77.25|73.92|73.7|74.87|74.45|75.22|76.21|75.65|75.4|75.82|80.46|82.495|79.665|80.5|81.61|82.0408|80.99|81.58|79.84|79.015|79.22|81.96|81.49|72.23|69.57|67.47|62.94|61.48|62.43|62.08||62.91|63.6|63.565|63.48|60.74|59.58|60.6127|61.09|59.5|60.69||60.96|60.16|59.5|61.5092|62.76|59.785|60.24|60.76|61.18|60.75|60.03|62.81|62.64|62.03|60.9248|63.24||63.17|64.35|65.27|65.85|65.99|66.245|65.74|67.83|66.465|65.42|64.95|64.71|63.83|64.27|64.12|63.01|61.71|62.02|59.465|61|61.82|62.25|63.17|67|61.74|60.53|59.575|60.03|60.06|60.07|60.36|60.62|63.12|66.12|64.79|63.105|64.98|63.33|64.72|66.1||67.2|66.42|64.28|65.115|65.38|65.24|64.275|61.7301|62.53|62.72|63.26|65.19|65.215|65.9|66.93|66.07|65.705|64.76|63.525|62.64|64.275|62.7625|62.875|63.354|63.52|63.075|63.02|64.8169||66.575|67.11|63.18|62.6|65.4|63.295|60.47|60.52|61.49|63.52|64.93|67.95|70.76|70.84|68.25|66.98|67.88|66.94|67.18|66.85|63.755|62.19|60.33|61.71||62.96|62.15|63.66|64.71|64.85|64.75|64.12|65.73|67.1||69.57|69.54|69.84|69.66||68.49|67.04|69.84|67.7|66.01|66.94
01182|1096499|/equities/axonics-modulation-technologies|R2000GROWTH|||||||||||||71.05|70.57|70.58|70.585|70.5|70.48|70.75|70.43|70.48|70.45|70.44|70.34|70.31|70.37|70.35|70.43|70.31|70.31|70.3|70.31|70.33|70.325|70.3|70.325|70.35|70.5|70.53|69.74|69.7|69.685|69.63|69.53|69.67|69.64|69.6|69.91|69.68|69.335|69.25|69.27|69.36|69.075|69.2|69.06|68.89|68.83|68.94|68.96|69|69.05|69.19|69.25|69.285||69.225|69.205|69.17|69.15|69.1|69.1|69.15|69.19|69.3|69.15|68.88|68.98|68.75|68.78|68.62|68.8|68.77|69.14|68.8|68.74|68.85|68.69|68.65|68.7|68.66|68.56|68.3501|68.17|68.17|68.04|68.28|68.09|68.1938|68|68|67.97|68.02|67.72|67.5|67.55|67.57||67.58|67.53|67.4|67.55|67.59|67.84|68|67.79|67.74|67.77||67.8|67.39|67.44|67.4399|67.29|67.12|67.27|67.89|67.38|67.31|67.08|67.19|67.3|67.175|67.34|67.23||67.5|67.625|67.725|67.69|67.69|67.76|67.725|67.75|67.8|67.65|67.5925|67.44|67.45|67.91|67.77|67.39|67.26|67.1|67.05|67.462|66.875|66.77|66.8|66.7625|67.05|67.125|67.34|67.49|67.53|67.65|67.775|67.75|67.815|67.9|67.99|68.19|67.96|69.67|69.25|69.33||69.004|69.05|69.0299|68.815|68.67|68.95|68.94|69.07|68.29|67.9|68.04|67.9|67.75|67.72|67.79|67.695|67.99|67.73|67.7899|68.07|68.3|68.46|68.68|68.66|68.52|68.15|68.01|68||68.05|68.04|67.95|68|68.05|68.03|67.97|68.2|68.33|68.14|67.835|68.2|68.5|68.08|68.25|68.305|68.47|68.42|68.185|68.41|68.54|68.65|68.495|68.69||68.8325|68.99|69.15|69.08|69.68|58.2399|58.26|59.55|62.85||63.595|64.76|62.98|63||62.65|60.59|60.29|61.6382|59.68|60.78
01183|16538|/equities/liveperson|R2000GROWTH||0.9998||0.9499|1.01|1.06|0.8954|0.849|0.8577|0.844|0.8073|0.83|0.8701|0.908|0.9|0.92|1.179|1.23|1.225|1.21|1.22|1.285|1.21|1.29|1.21|1.23|1.235|1.23|1.245|1.26|1.165|1.23|1.2|1.19|1.14|1.17|1.185|1.12|1.14|1.18|1.24|1.28|1.19|1.22|1.29|1.31|1.35|1.22|1.07|1.07|1.07|1.08|1.08|1.1|1.11|1.09|1.12|1.09|1.0697|1.1298|1.15|1.1|1.1489|1.17|1.22||1.29|1.34|1.3|1.34|1.46|1.44|1.58|1.5699|1.65|1.79|1.42|1.48|1.42|1.31|1.24|1.27|1.31|1.31|1.3|1.22|1.15|1.2895|1.3799|1.48|1.6|1.5|1.4|1.54|1.53|1.36|1.135|1.24|1.03|0.8892|0.85|0.945|0.8768|0.797|0.7557|0.747|0.6472||0.615|0.609|0.6118|0.7199|0.655|0.6648|0.5918|0.622|0.6764|0.5681||0.575|0.6056|0.619|0.6166|0.6699|0.6363|0.6778|0.7137|0.75|0.6694|0.6303|0.7317|0.7287|0.682|0.677|0.7196||0.716|0.7839|0.6742|0.7495|0.7398|0.77|0.8278|0.888|0.846|0.7042|0.5866|0.6631|0.657|0.6429|0.63|0.65|0.5755|0.5296|0.5586|0.5796|0.5468|0.52|0.5183|0.5149|0.5128|0.5537|0.596|0.6311|0.6237|0.6657|0.6696|0.733|0.7854|0.872|0.819|0.8534|0.9412|0.9696|0.9586|1.01||1.09|1.08|1.11|1.07|1.02|1.175|1.14|1.08|1.03|1.04|1.09|1.08|1.0694|1.16|1.23|1.24|1.155|1.25|1.37|1.38|1.7497|2.61|2.7291|2.62|2.44|2.52|2.48|2.5||2.57|2.63|2.59|2.66|2.84|2.75|2.69|2.69|2.72|2.695|2.72|2.835|2.955|3.05|3.1|3.215|3.19|3.29|3.145|3.12|2.92|3.12|3.12|3.39||3.845|3.845|3.78|3.98|3.77|3.72|3.63|3.65|3.79||3.82|3.785|3.62|3.58||3.54|3.45|3.52|3.53|3.36|3.47
01184|21089|/equities/skyline-corp|R2000GROWTH||105.295||105.05|104.62|107.265|102.415|102.095|99.42|98.8|98.57|97.84|98.87|98.6174|96.515|98.83|96.95|94.31|93.42|91.71|93.53|94.5|90.0314|93.11|92.36|91.4599|90.42|91.45|91.075|92.74|98.825|101.39|100.05|99.32|97.32|95.78|94.38|93.68|96.03|95.46|93.87|96.44|95.53|96.2|96.71|95.085|96.56|95|92.88|93.24|94.29|95.65|96|95.68|95.75|96.285|97.22|92.149|87.5|88.53|89.17|91.27|90.69|90.88|93.5||93.67|92.75|92.18|91.415|93.53|92.74|90.41|89.86|90.115|89.63|91.02|90.35|86.99|86.29|84.185|84.125|83.75|86.81|75.92|74.11|76.11|82.68|84.73|83.25|82.6|82.8|80.605|79.38|78.88|77.99|76.21|80.3524|79.88|79.74|75.815|75.94|74.54|69.775|69|68.38|67.37||67.25|66.51|67.93|68.93|68.25|68.56|71.32|72.95|71.93|73.179||73.54|73.34|72.37|72.68|73.735|66.87|67.09|67.87|69.21|69.175|69.17|70.85|71.08|70.82|69.89|72.27||72.87|72.49|74.7|79.91|83.08|80.27|82.38|83.66|81.12|81.32|80.775|80.62|79.09|81.08|80.38|82.09|77.48|77.96|77.08|78.0351|77.26|75.38|78.08|78.25|75.845|75.65|75.64|76.59|77.35|79.63|80|80.195|81.02|83.71|81.259|81.17|82.13|80.4|82.37|85.35||86.42|84.04|82.435|85.91|86.15|86.709|85.27|82.37|82.22|82.32|84.61|86.55|83.705|83.525|85.4|85.16|83.54|84.885|86.1|84.926|84.095|82.7|83.99|83.73|83.79|83.1975|81.95|79.79||81.2|81.78|80.78|78.535|83.93|81.23|79.54|79.99|80.63|71.57|71.72|70.82|71.89|71.38|71.68|70.33|69.78|70.65|72.215|72.21|70.55|69.34|67.845|68.28||69.9443|68.82|69.75|69.89|70.6|69.925|69.76|73.61|74.82||75.34|76.41|77.75|77.11||75.02|74.86|76.1029|74.455|72.36|73.6805
01185|9240|/equities/southwestern-energy-company|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||7.26|7.26|7.01|6.9|6.955|6.9281|6.765|6.63|6.48|6.3|6.345|6.28|6.24|6.2|6.04|6.04|6.24|6.15|6.2399|6.29||6.41|6.36|6.21|6.36|6.44|6.31|6.26|6.34|6.37|6.396|6.28|6.3|6.19|6.24|6.29|6.21|6.245|6.18|6.1299|6.045|6.33|6.52|6.53|6.53|6.53|6.63|6.47|6.64|6.67|6.73|6.71|6.86|6.99|6.98|7|7.04|6.99|6.89|6.85|6.84|6.89||6.9299|6.865|6.8|6.82|6.815|6.85|6.91|6.97|6.805|6.82||6.9|7.0099|7.02|7.14|7.35|7.37|7.36|7.26|7.33|7.32|7.45|7.63|7.57|7.52|7.41|7.51||7.39|7.5|7.4|7.595|7.67|7.6|7.665|7.61|7.51|7.32|7.365|7.37|7.33|7.49|7.4|7.23|7.315|7.49|7.8|7.79|7.73|7.66|7.6|7.43|7.47|7.39|7.36|7.39|7.33|7.4899|7.61|7.545|7.58|7.58|7.58|7.54|7.69|7.63|7.62|7.68||7.6|7.51|7.415|7.39|7.3|7.36|7.36|7.18|7.11|7.1599|7.18|7.19|7.1|7.02|7.02|6.99|7.05|7.08|7.11|7.05|7|6.96|6.98|7|6.93|7.07|7.13|6.705||6.7|6.65|6.47|6.49|6.58|6.48|6.5|6.5|6.47|6.42|6.54|6.55|6.66|6.67|6.53|6.58|6.53|6.48|6.3799|6.45|6.42|6.55|6.625|6.97||7.03|7.02|6.92|7.03|6.99|7.1099|6.62|6.545|6.6899||6.655|6.76|6.755|6.72||6.72|6.65|6.595|6.5|6.55|6.43
01186|960625|/equities/livanova-plc|R2000GROWTH/R2000VALUE||53.345||52.66|51.65|52.73|51.8732|51.8|51.75|52.43|52.85|52.46|53.83|54.19|55.32|52.275|53.11|53.08|52.3|49.71|50.88|51.9|52.38|57.3498|53.66|53.92|53.46|53.84|53.26|53.39|53.77|53.98|53.41|54.53|54.35|54.12|52.76|52.2|52.94|52.945|53.8|54.81|54.1|54.15|52.64|53.09|53.245|52.77|51.96|51.915|51.53|51.15|52.56|52.43|52.285|49.06|49.75|49.05|47.52|47.37|47.87|47.53|49.05|50.05|50.81||50.87|50.36|50.22|46.86|47.23|47.31|46.545|46.53|46.31|46.285|46.56|47.07|45.73|44.52|44.1|45.45|45.83|46.46|46.78|46.14|48.1|51.3|53.36|52.97|54.4725|53.99|54.93|55.48|55.58|54.5|53.42|55.1666|54.99|54.02|52.08|53.01|52.88|50.46|51.52|52.65|53.23||53.105|54.46|55.54|55.315|54.84|54.52|54.43|56.07|56.555|55.66||55.08|53.57|52.995|52.93|53.54|53.2|53.99|55.7|55.02|61.4|60.97|61.3172|61.445|61.94|60.8|60.165||59.61|61.345|61.11|61.525|62.04|62.95|63.57|63.515|62.44|62.65|62.5457|63|63.33|64.07|64.475|64.36|62.94|63.21|56.6|57.02|55.74|55.84|56.14|55.39|54.55|52.93|52.89|53.46|53.6|53.51|54.26|55.9|55.67|56.14|54.81|55.03|54.32|55.18|54.66|56.335||56.715|56.32|55.36|56.44|56.56|57.08|57.18|50.95|50.84|51.2|52.41|52.89|52.21|54.21|54.825|54.565|54.14|55.12|55.99|55.97|56.06|55.74|56.3235|57.46|57.55|57.27|57.8|52.61||50.24|50.155|49.81|50.25|50.99|50.89|50.72|50.055|50.13|49.0051|49.18|49.68|50.43|50.32|50.56|50.16|50|51.13|51.37|51.66|51.98|50.8|50.91|51.45||52.56|51.25|51.45|52.34|52.27|49.68|49.82|50.4|52.03||53|53.21|52.72|52.66||52.72|52.09|51.41|51.47|50.95|52.01
01187|20698|/equities/quaker-chemical-corp|R2000GROWTH||159.4375||159.7725|161.95|168.93|168.96|167.34|165.1|164.7|169.29|169.81|173.03|173.81|175.17|175.83|173.83|180.62|180.965|161.45|161.87|161.2|155.29|155.95|153.9|156.41|156.58|156.545|157.81|158.67|161.85|165.81|165.84|166.425|163.8489|161.99|162.2903|160.92|162.38|161.35|164.775|165.06|162.09|165.45|167.7|170.49|172.955|169.2|166.98|167.27|167.53|171.81|173.05|174.46|169.87|166.68|165.4699|161.57|160.48|161.2275|161.2999|165.23|166.405|166.66|168.84||169.71|170.23|167.8|167.63|171.145|169.2|165|164.47|162.58|162.75|164.37|163.97|160.31|160.86|158.87|159.92|162.67|162.7971|166.32|168.07|172.16|183.25|184.79|181.57|183.49|183.54|181.805|182.89|183.25|182.62|186.595|193.74|192.715|189.45|180|177.41|174.48|168.14|168.65|170.23|169.55||170.94|170.09|170.55|171.88|171.16|169.41|168.31|170.445|174.435|170.91||173.83|173.19|173.7|175.91|180.79|174.84|174.69|177.08|179.845|179.33|178.335|183.12|181.54|180.35|180.29|185.69||184.42|188.8|195.27|197.03|196.66|195.82|190.92|187.33|185.635|187.01|190.32|190.87|190.47|187.25|187.2|194.54|193.795|192.3|190.28|192.44|190.76|189.02|191.11|191.7|192.43|192.06|190.965|192.37|191.92|196.53|196.335|197.11|197.38|201.175|197.92|198.075|203.205|201.4576|201.58|207.33||207.83|207.69|204.585|202.93|203.96|207.53|205.77|201.866|200.505|200.81|201.26|203.41|200.18|201.56|202.28|201.655|199.87|197.39|198.48|204.745|203.805|199.97|200.93|201.155|202.96|202.06|201.305|203.27||205.79|203.385|195.89|197.65|202.04|196.43|191.61|192.7|192.015|190.32|193.085|193.79|199.77|198.86|198.61|197.325|197.32|199.36|198.8699|199.33|195.33|195.68|195.7|199.92||203.1|199.91|198.79|196.66|200.37|202|202.86|210.06|214.1945||220.4|221.94|221.5|219.435||217.14|215.95|220.63|215.225|209.14|208.845
01188|21136|/equities/rogers-corp|R2000GROWTH/R2000VALUE||103.79||105.37|106.21|110.77|106.6|105.44|102.865|103.38|104.73|104.7|104.4|104.595|106.76|109.6798|112.135|113.29|114.05|104.02|104.595|102.77|105.17|106.29|104.22|104.15|103.8981|102.225|100.87|103.23|104.9662|107.48|105.85|105.43|106.64|105.31|104.47|102.49|102.495|103.945|104.245|107.69|108.715|109.74|112.85|113.3571|111.01|108.73|104.885|105.49|103.79|105.31|107.44|107.755|106.8175|105.99|105.1|101.2|99.63|98.395|99.6799|102.925|104.4|105.1|106.575||107.93|108.615|108.42|108.75|110.77|108.6118|106.39|106.48|106.84|107.87|107.97|108.11|103.835|102.91|106.19|106.74|107.52|110.1|109.36|108.625|112.905|121.865|126.7|124.32|125.13|129.14|127.77|128.86|130.03|129.3|128.33|131.59|134.065|133.77|130.545|127.69|124.56|119.605|120.44|123.15|119.64||120.54|120.53|121.765|124.088|121.745|121.715|119.31|122.3|122.71|125.85||124.5|123.57|121.525|122.77|122.75|115.845|117.62|120.56|121.17|119.46|116.73|117.555|118.93|118.26|118.41|119||118.01|118.5|118.5|119.45|120.03|119.62|121.19|121.855|121.91|122.64|121.82|120.97|118.57|120.24|120.28|122.98|121.58|120.97|122.55|125.31|126.4|110.77|110.42|110.32|110.85|109.61|108.46|110.55|110.58|112.345|114.09|115.265|116.175|121.695|118.02|118.07|118.73|116.93|117.36|119.3||121.14|121.48|119.11|118.71|119.465|119.68|117.53|115.99|118.69|121.69|119.25|118.17|117.75|119.15|116.1999|112.21|111.05|112.61|112.22|113.335|116.17|115.4|112.055|111.58|116.05|114.56|118.81|120.01||120.24|119.72|117.4|119.025|122.1|119.85|117.74|117.58|117.71|116.23|119.26|117.46|118.86|118.98|119.06|117.22|117.8|119.37|119.94|119.95|117.05|115.46|114.21|115.305||119.3939|119.75|120.04|121.02|124.44|124.43|127.96|132.19|134.47||134.1|135.07|137.12|137.35||138.855|137.02|136.525|135.45|132.25|133.93
01189|50936|/equities/cryoport-inc|R2000GROWTH||7.14||7.6545|7.2874|7.03|6.6|6.66|6.94|6.95|7.005|7.49|7.765|8.2|8.35|8.415|8.79|8.215|8.76|8.25|7.69|7.25|6.8825|7.3|7.415|7.26|7.07|7.1|7.305|7.38|7.57|7.55|7.33|7.56|7.565|7.22|7.01|6.78|7.08|7.88|7.945|8.06|8.36|8.56|8.29|8.14|8.31|8.22|8.205|8.14|8.62|8.72|8.79|8.62|8.69|8.51|8.56|8.44|7.92|7.835|8.24|8.32|8.6675|8.97|9.31||9.36|9.19|9.045|9.163|9.21|9.14|9.11|9.33|9.46|9.66|9.05|9|8.4|8.36|8.33|8.56|8.24|8.9|8.2069|7.53|8.32|9.52|9.6|9.51|9.26|9.45|9.3|9.24|9.775|9.56|8.7502|8.54|8.68|8.7|7.55|7.5492|7.2599|6.04|6.405|6.615|6.6||6.3779|6.525|6.89|6.92|7.3|7.36|7.92|9.72|9.93|9.57||9.91|9.92|10.3661|10.54|11.2|11.15|11.64|11.29|11.4|10.82|10.44|10.55|10.62|10.98|11.15|11.19||11.24|11.49|12.11|12.06|12.58|13.68|14.2|14.21|14.06|14|13.58|13.54|15.92|16.89|16.645|17.41|17.21|17.11|16.775|17.02|16.56|16.26|16.58|16.84|16.24|16.73|17.28|17.38|17.19|17.545|17.95|18.56|18.37|19|18.76|18.44|20.105|18.92|18.355|18.18||18.34|18.165|17.71|18.05|17.67|16.92|16.45|16.62|15.45|15.77|15.35|16.3489|16.615|17.015|18.17|17.74|17.48|17.33|18|18.59|18.01|16.79|17.29|16.26|16.6275|16.18|16.13|15.93||16.21|16.47|15.98|15.5399|16.48|15.97|16.15|15.65|15.59|14.975|15.41|15.41|15.27|15.78|16|15.5359|15.18|15.31|15.2|14.93|14.58|14.62|14.49|14.7||15.32|15.11|15.59|16.719|16.26|15.53|15.59|15.21|16.25||15.96|16.31|16.18|16.32||16.76|16.27|16.5|16.44|15.99|16.94
01190|17106|/equities/sanderson-farms|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01191|1057699|/equities/nebula-acquisition|R2000GROWTH||6.49||6.46|6.545|6.63|6.54|6.415|6.23|6.2|6.2966|6.45|6.67|6.8|6.48|6.42|6.4|6.855|6.92|6.36|6.14|5.9|5.655|5.705|5.53|5.66|5.49|5.62|5.57|5.59|5.69|5.86|5.985|6.05|6.13|5.875|5.745|5.69|5.93|5.84|5.87|5.94|5.83|5.96|6.21|6.455|6.595|6.2|6.19|6.125|6.06|6.2|6.2|6.16|5.905|5.61|5.65|5.55|5.64|5.57|5.67|5.53|5.52|5.77|5.735||5.78|5.755|5.675|5.77|5.93|5.76|5.6|5.545|5.53|5.57|5.39|5.64|5.53|5.325|5.51|5.525|5.6|5.76|5.455|5.51|5.77|6.32|6.49|6.395|6.39|6.375|6.23|6.05|6.06|6.02|6.36|6.69|6.755|6.65|6.08|6.06|5.97|5.54|5.505|5.6|5.61||5.67|5.675|5.61|5.63|5.6|5.495|5.73|5.91|5.99|6.02||5.865|5.99|6.34|6.6|6.92|6.69|6.68|6.86|6.97|6.865|6.72|6.63|6.51|6.47|6.35|6.6||6.51|6.44|6.46|6.42|6.45|6.32|6.32|6.39|6.29|6.155|5.91|5.8279|5.63|5.44|5.255|5.35|5.2275|5.34|5.11|5.155|5.02|4.93|5.01|5.06|4.91|4.695|4.865|4.97|4.97|5.13|5.2|5.45|5.59|5.715|5.66|5.61|5.775|5.75|5.96|6.25||6.34|6.245|6.23|6.96|7.465|7.48|7.485|7.06|6.94|6.82|7.02|7.19|7.18|7.3|7.28|6.985|6.8603|7.14|7.305|7.31|7.48|7.69|8.1|8.14|8.14|8.06|8.015|8.15||8.355|8.425|7.85|7.76|7.83|7.555|7.415|7.375|7.5501|6.97|7.14|7.48|7.69|7.68|7.74|7.74|7.67|7.86|7.77|7.685|7.555|7.53|7.3|7.44||7.79|7.63|7.63|7.83|7.92|7.91|8.21|8.38|8.7||8.625|8.625|8.59|8.39||8.475|8.4|8.45|8.075|7.68|7.695
01192|17026|/equities/rent-a-center-inc|R2000GROWTH/R2000VALUE||35.12||34.99|34.74|36|34.03|33.19|32.535|32.755|32.66|32.81|33.36|33.91|33.79|33.8|33.02|33.81|34.547|30.935|30.38|30.07|30.09|27.25|26.88|27.29|27.8699|27.6899|28.44|28.75|29.91|30.71|30.69|30.73|30.23|29.44|29.255|29.39|29.94|29.89|29.95|29.82|28.73|29.66|31.33|32.56|32.54|31.71|31.47|31.165|30.71|31.28|31.49|31.85|31.48|31.4|31.43|30.145|30.22|31.225|31.04|32.29|32.89|33.06|33.405||33.735|33.85|33.55|33.37|34.045|33.45|32.07|32.17|31.8657|32.09|32.25|32|31.73|31.78|32.17|32.58|32.46|33.01|33.29|33.1|35.245|38.43|38.72|37.95|37.47|37.28|35.67|35.11|33.57|33.63|33.56|34.2|33.895|33.44|32.03|31.83|31.4|29.76|29.69|30.04|29.98||30.59|30.515|30.75|30.93|30.45|30.85|31.255|31.77|31.71|31.66||31.73|32.11|31.705|32.68|33.81|32.515|32.84|33.16|33.13|33.555|32.9|33.3|32.93|31.37|30.8405|31.59||30.95|31.63|32.25|32.27|32.57|32.78|33.13|33.3|33.71|33.93|32.76|32.68|32.57|32.18|31.625|31.11|31.56|32.245|31.67|32.485|32.58|32|32|31.65|31.41|30.96|31.1|31.7|31.03|31.93|31.78|32.56|33.07|34.1543|33.71|33|33.73|33.52|34.4085|35.62||35.59|35.55|35.32|35.225|35.265|34.62|34.23|33.51|33.295|33.77|33.71|34.16|33.7125|33.43|33.89|33.325|33.54|33.795|33.91|34.35|34.36|33.74|33.99|34.03|34.71|34.1|32.7|32.745||33.05|33.46|33.07|33.05|34.32|33.66|33.66|33.28|33.195|32.85|33.54|33.515|34.655|34.98|34.99|35.72|34.78|34.12|34.24|33.73|32.65|32.74|32.265|32.415||33.65|33.275|33.21|32.9|33.255|33.18|32.89|33.9|34.88||34.6168|34.76|34.93|34.89||34.52|33.945|34.67|34.36|33.74|33.575
01193|15676|/equities/cogent-communications|R2000GROWTH||82.775||83.96|84.5992|85.18|84.44|84.16|81.4|81.23|82.39|79.78|80.46|80|81.08|83.57|85.3738|86.76|85.94|82.195|82.66|82.88|82.06|82.64|81.81|83.17|83.1|83.11|83.69|84.33|85.225|85.2084|85.13|84.41|83.65|81.3|81.25|80.94|83.42|79.72|77.2|77.065|76.04|76.3|75.93|77.285|76.96|74.65|74.76|75.21|73.51|73.05|72.705|71.78|71.35|72.67|73.3|72.49|71.38|71.97|72.5|73.59|72.34|70.66|70.41||70.8|71.36|73.125|74.12|73.65|74.15|73.37|73.99|76.42|75.98|74.22|74.41|72.31|72.26|72.1799|71.675|69.535|69.74|67.9|64.63|68.65|70.5|71.44|69.11|68.86|68.93|67.42|66.7|66.42|66.11|66.42|67.1|70.75|69.735|66.6|66.8394|64.21|59.38|58.44|57.28|56.41||55.71|55.27|57.27|56.94|54.17|52.88|52.45|52.5|52.365|54.23||53.76|52.68|52.405|54.22|55.51|53.27|54.81|56.23|57.24|57.005|57.7199|59.73|60.074|60.82|59.35|59.64||59.28|58.75|59.47|59.9799|60.25|59.65|58.47|59.155|60.005|60.3599|61.42|64.3599|63.7375|64.175|64.62|64.5719|65.6|65.21|65.86|66.455|65.95|65.14|65.07|65.5899|64.85|63.985|63.325|63.1275|63.275|63.83|65.13|65.43|64.74|64.985|64.68|64.2082|64.63|63.77|64.255|65.9||65.45|65.125|63.67|63.455|63.39|64.15|63.01|63.3|65.19|65.25|65.895|68.91|69.59|68.84|68.68|70.91|74.14|73.77|78.185|80.1|86|81.375|80.58|80.06|79.11|77.9|77.515|77.23||77.24|77.36|75.7375|76.51|77.99|77.48|75.5|75.63|74.7|74.49|75.34|77.885|78.4012|77.99|77.12|76.45|77.995|79.27|79.5|77.07|75.91|74.135|75.59|75.31||74|74.83|74.6|74.01|74.62|75.09|76.3|76.74|76.995||76.13|76.55|76.69|76.54||75.6|74.18|73.21|73.77|73.76|72.45
01194|44409|/equities/lgi-homes|R2000GROWTH||112.97||111.32|110.57|114.555|105.98|104.37|101.94|101.75|104.36|105.98|107.64|107.4|107.04|110.1458|110.5|111.5299|110.85|112.39|107.48|105.42|102.34|105.28|102.95|105.71|105.66|105.8147|105.56|107.63|115.1599|116.53|116.26|118.31|116.75|114.08|112.47|109.58|111.61|112.12|111.025|115.89|116.32|118.15|119.99|120.53|118.94|115.47|115.5|118.265|121|121.91|125.69|125.83|121.45|118.49|115.1|108.3|104.735|105.6|107.92|107.61|104.97|105.45|108.46||108.12|108.655|110.42|112.355|114.45|113.96|107.5|107.27|105.48|104.825|106.04|104.08|103.46|103.84|99.9|101.1|100|104.87|103.351|105.515|108.12|116.72|119.435|120.31|107.695|109.43|106.485|105.26|104.45|104.75|105.035|112.27|108.95|108.26|102.17|103.0083|100.29|88.91|87.63|87.06|88.09||90.82|89.32|90.43|91.14|89.22|89.415|91.23|92.41|92.4|94.43||95.62|95.3|93.78|96.035|100.66|92.17|93.39|94.72|97.21|97.66|97.96|98.61|97.33|96.265|94.88|96.4||96.23|98.7|100|103.11|105.205|105.505|107.55|107.535|102.21|102.37|99.99|99.77|98.39|99.23|99.18|99.35|92.42|93.005|98.92|97.4|96.7|95.2|96.93|96.91|94.31|96|96.25|96.26|96.06|99.34|100.435|100.45|98.35|102.7|102.46|102.155|110.2875|108.245|110.08|117.31||118.25|114.25|114.46|114.84|114.365|115.82|114.55|109.91|108.95|109.15|113.033|114.285|114.1125|113.2|116.22|115.48|113.01|113.39|116.08|116.38|116.93|112.015|113.825|114.06|116.1224|116.43|118.38|118.18||129.92|130.75|128.31|123.2541|129.988|121.16|119.13|118.39|119.96|119.55|122.08|122.04|122.82|121.54|120.22|119.23|119.42|120.26|125.21|129.36|125.31|125.165|121.17|122.87||127.81|128.34|128.66|127.8|128.61|127.5938|127.64|129|132.23||135.24|136.36|136.89|135.37||134.01|133.0218|132.98|129.91|127.13|133.215
01195|20530|/equities/comfort-systems-usa-inc|R2000GROWTH||500.1999||510|510.79|500.38|494.5|494.37|481.805|474.73|455.84|447.865|448.76|467.78|474.44|474.62|462.06|445.7|439.17|412.34|397|401.21|392.71|396.85|396.73|390.87|389.95|416.69|417.86|419.97|424.63|423.78|423.89|419.71|423.2335|424.435|417.795|409.46|413.08|411.96|412.485|407.61|400.94|399.97|394.3899|392.56|397.04|403.0746|397.62|393.2899|392.2416|387.9|382|368.4099|357.62|351.7999|351.7505|345.57|334.27|318.54|311.04|313.14|313.65|319.51|352.94||359.335|358.89|343.785|339.19|345.6241|343.485|347.73|344.03|334.47|333.1|337.55|340|331.73|321.61|317.34|320.35|316.34|321.66|314.33|304.1975|316.05|339.99|341.1721|319.56|323.045|315.34|308.73|326.525|330.8|318.06|308.555|308.8|327.54|336.7|330|328|322.5|310.72|308.915|308.47|311.12||312.21|297.16|311.11|320.59|317.98|323.6|321.355|320.56|319.24|335.79||328.58|325.76|324|325|323.01|308.42|307.8|308.7|320.45|321.75|317|331.85|343.7|341.69|341.53|346.865||343.73|336.85|331.63|327.8|321.87|326.2775|341.01|343.97|335.68|345.75|352.4499|351.49|346.57|345.74|337.33|317.93|308.615|311.82|314.04|311.15|323.99|314.59|319.69|308.63|299.38|295.49|303.625|305.74|306.66|314|312.0348|311.7|306.55|324.44|326.645|324.2|335.25|321.54|315.3438|323.56||320|322.42|321.29|323.82|323.65|325.33|314.99|312.95|314.91|309.915|303.84|306.19|303.115|309.38|320.24|314.43|317.772|322.425|329.43|315.415|306|294.94|292.17|285.43|292.41|250.16|246.85|247.16||252.79|253.09|247.68|240.4|245.85|241.37|238.34|233.9199|226.69|228.925|231.92|225.39|222.17|222.2|213.12|208.44|205.89|205.84|210|209.9599|206.68|207.32|203.825|203.58||207.885|206.16|203.31|199.885|199.25|198.62|197.95|200|205.89||207.82|208.29|210.71|210.25||209.79|210.145|211.605|208.94|206.24|206
01196|993270|/equities/innovative-industrial-properties|R2000GROWTH/R2000VALUE||110.4||111.58|112.165|112.825|107.4|107.83|106.55|107.18|104.8|104.4353|105.19|105.54|106.54|110.32|112.6522|113.49|134.31|132.6442|130.921|131.01|132.33|135.78|133.86|134.2045|135.3081|133.685|132.35|132.01|133.48|133.41|135.82|136.78|136.805|132.71|130.9899|130.37|131.3299|130.0275|131.45|132.77|132.9|132.864|135|135.8|137.9|136.55|136.23|138.35|137.71|136.07|138|137.47|134.6075|132.91|129.45|126.93|125.56|124.925|122.93|122.4|123.0625|124.25|124.25||125.2227|124.72|125.3399|125.26|127.3581|125.09|122.25|122.44|120.56|120.6725|119.15|119.865|117.96|117.63|116.37|115.9|116.3299|116|117.5|114.509|118.95|124.9279|125.445|124.13|124.3|123.2399|122.82|123.41|124|122.08|118.8675|122.61|123.8|121.82|119.56|118.49|115.5|109.56|109.38|110.23|109.4||109.25|108.6999|109.865|109.79|110.5|109.81|110.165|109.97|108.9775|109.035||109.32|108.26|107.08|107.75|109.9999|107.7|108.015|107.63|109.18|110.05|109.2373|109.4599|108.28|108.2027|106.71|109.81||109.42|111.49|113|113.47|114.11|115.75|114.86|113.66|110.46|105.89|105.84|105.4951|108.51|111.08|109.9001|111.7116|109.18|108.11|103.79|99.265|99.23|98.19|99|98.9|96.84|95.1517|94.99|95.16|96.37|99.17|99.35|99.46|100.31|103.38|102.96|101.5634|102.54|99.9|100|104||105.01|104.35|105.22|105.81|103.54|102.52|99.52|98.5399|99.2|97.42|97.68|99.485|98.78|97.9|98.8054|98.025|97.7|97.9899|99.49|98.39|99.76|97.79|96.51|91.1264|91.45|91.07|91.77|91.185||92.51|93.69|90.87|90.4101|93.3164|92.22|91.585|90.9499|92.28|92.6608|94.955|95.2|96.6147|96.68|96.87|94.555|95.53|97.06|98.08|96.73|94.605|92.5194|93.73|94||96.23|94.54|95.57|95|96.62|96.01|97.76|100|101.65||102.97|103.17|105.07|103.85||102.34|100.22|102.47|101.12|99.59|99.38
01197|15913|/equities/diodes-inc|R2000GROWTH/R2000VALUE||65.66||66.24|67.005|67.4|61.31|59.24|55.63|54.99|53.93|55.105|57.1876|59.14|61.88|64.1|65.41|65.29|65.555|61.14|61.23|60.22|60.98|64.01|65|65.3232|66.79|64.695|64.475|63.93|64.2192|65.82|65.79|65.04|66.09|65.66|65.35|63.2|64.75|64.62|65.6|64.865|63.38|64.1016|64.08|64.265|63.96|62.645|60.1872|61.155|60.645|60.93|61.78|61.11|62.18|61.63|62.995|61.85|62|61.24|62.02|62.72|63.73|64.03|68.355||70.98|70.39|68.23|69.46|72.76|71.49|69.66|69.45|67.04|67.99|67.6302|66.635|66.5|66.66|65.38|67.41|61.26|64.78|63.65|64.835|71.46|78.5|80.07|79.84|81.88|80.95|81.07|82.81|84.03|83.4|81.78|84.9|84.9|86.74|86.34|85|83.39|81.15|77.99|77.52|73.22||73|72.11|71.62|73.56|71.25|71.8|70.91|73.21|73.06|72.91||73.7|73.3|72.88|74.72|76.43|72.81|72.42|72.82|74.5|74.9|74.395|75.27|74.25|73.28|73.21|75.07||73.61|75.11|76.2|73.345|74.22|73.575|73.33|74|74.05|72.4|72.13|76.65|75.42|77.49|74.16|75.23|73.435|73.22|74.2|74.29|72.925|72.56|71.65|70.485|68.51|68.43|67.9|71.16|68.555|68.79|69.98|71.05|71.38|72.47|69.78|68.68|70.96|69.02|69.415|72.59||70.85|70.965|68.55|68.94|68.955|69.41|66.77|65.39|67.25|66.62|68.14|71.28|72.24|71.91|72.175|71.865|68.27|68|70.89|70.985|69.065|67.6465|69.445|69.17|68.58|69|68.27|68.28||69.17|69.72|68.26|68.32|71.425|70.31|69.23|69.43|68.3|68.57|67.7|68.08|68.97|68.73|69.12|69.035|71.59|72.02|72.69|71.39|70.55|69.52|70.62|72.31||74.32|74.3722|74.46|75.6|76.06|75.25|75.81|78.53|80.5||81.7558|82.69|82.78|82.57||81.83|80.52|80.18|79.8|78.19|80.16
01198|1077150|/equities/exp-world|R2000GROWTH||14.375||14.45|14.29|14.82|14.51|13.355|13.06|13.02|13.2|13.905|14|14.69|14.85|14.76|14.35|14.98|15.22|14.575|13.75|13.6926|13.46|13.2|12.97|13.33|12.965|13.1318|12.9364|12.9499|12.87|13.13|13.12|13.3901|13.46|13.2|13.36|13.05|13.36|13.61|13.6|13.93|13.73|14.14|14.16|14.92|14.84|14.5295|14.37|14.43|14.23|14.83|15.03|15.39|14.75|14.83|14.31|13.12|12.55|12.73|12.87|11.99|11.8772|12.135|12.08||12.59|12.6638|12.945|13.2|13.45|13.48|12.79|12.87|12.56|12.46|12.47|12.63|12.33|12.2711|11.8|12.13|12.2|12.47|12.73|12.67|12.6906|14.48|14.8|14.45|14.86|14.66|14.59|14.13|14.33|14.01|14.1053|14.79|14.61|14.1|12.99|12.44|12.33|11.7|11.55|11.37|10.8||10.98|10.8883|11.3453|11.3516|11.3691|11.05|10.725|10.8143|11.0704|10.96||10.89|10.9|10.77|11.68|12.07|10.8899|11.03|11.145|11.05|11.07|10.86|11.43|11.4|11.33|11.23|11.83||11.4783|12.01|12.44|12.57|12.57|12.93|12.9382|13.4|13.39|13.35|12.68|12.42|12.02|12.3799|11.99|12.175|11.58|10.32|10.34|10.4858|10.3633|10.2|10.765|10.64|10.13|10.08|10.18|9.99|9.835|9.83|10.14|10.238|10.0016|10.79|10.43|10.57|11.23|10.75|10.22|10.52||10.55|10.25|9.98|9.96|10.07|9.93|9.64|9.63|10.38|11.2|12.12|12.76|12.815|13.24|13.515|12.9|12.71|12.29|12.9126|13.37|13.49|12.7276|12.46|11.745|11.28|11.39|11.12|11.7||12.39|12.58|12.54|12.17|12.81|12.36|12.45|12.52|12.49|12.34|12.685|13.05|13.04|13.2|13.31|13.27|13.47|13.73|13.71|13.73|12.99|13.023|13.04|13.12||13.94|14.14|14.2875|14.44|15|15.08|14.95|15.555|16.48||15.79|16.26|16.16|15.7||15.92|15.25|15.94|15.57|15.1469|16.79
01199|17485|/equities/vicor-corp|R2000GROWTH||53.99||56.91|56.615|57.84|55.645|54.91|54.02|54.08|52.67|53.505|57.46|59.42|60.7|61.05|59.7|58.2999|58.34|52.87|47|46.77|47|48.21|47.96|48.06|47.46|50.3211|51.89|45.11|44.77|41.651|41.44|42.755|42.0715|41.78|41.77|41.31|42.02|41.78|41.95|42.5|41.52|42.02|42.76|45.365|43.0456|42.44|39.25|39.555|37.51|37.505|38.08|37.95|38.325|37.02|37.46|36.75|35.89|35.06|35.965|35.74|35.9225|36.31|37.6802||39.05|39.05|38.62|38.9|39.75|39.71|38.2|38.33|38.23|38.66|38.75|39|37|36.88|37.46|37.87|37.52|37.95|37.44|37.41|37.945|42.9|43.285|41.11|41.06|40.44|39.26|41.78|38.62|37.705|37.49|39.14|39.71|39.9|36.3|36.49|35.47|33.77|33.36|33.59|33.35||33.95|33.52|33.21|33.89|33.98|33.83|32.52|33.2701|34.35|35||34.98|34.4|35.1|35.36|36.36|35.6|35.53|35.41|34.91|34.665|34.77|35.89|35.4|35.51|35.36|35.39||35.5499|35.28|35.38|34.82|34.07|34.02|33.93|34.11|33.53|33.955|33.65|33.85|33.21|33.61|34.565|34.16|32.88|32.8|33.97|34.69|34.8|33.97|36.41|36.11|34.77|34.855|35.28|35.29|35.06|36.87|37.7|37.87|37.36|38.46|37.63|37.0099|38.9|38.08|37.58|38.43||38.84|38.65|38.3|38.52|38.27|39.51|37.59|35.78|36.13|36.285|37.17|36.58|36.516|37.57|38.61|38.64|38.24|37.3855|38.26|38.7|38.61|37.8|38.975|38.65|40.3799|48.2|47.13|47.41||48|45.77|44|42|44.4|43.845|42.75|38.89|38.39|38.18|38.74|38.63|39.3995|38.78|38.76|37.92|38.35|38.87|38.91|38.2|38.35|38.52|37.85|38.03||39.5265|38.81|39.095|39.115|39.98|38.7507|39.61|41.01|43.99||46.44|46.425|46.6058|46.445||45.795|44.56|44.4866|44.06|43.3855|43.63
01200|1052244|/equities/cargurus|R2000GROWTH||38.1499||37.845|36.5|36.1|36.22|36|35.88|35.5626|35.92|36|36.52|37.81|37.94|36.76|37.89|33.95|33.42|31.78|31.5696|31.34|31.755|32.16|31.545|32.09|32.35|32.18|32.09|32.36|31.88|31.62|31.69|31.94|31.55|31.3|31.01|30.35|30.84|30.35|29.43|29.61|29.42|29.5|30.16|30.07|29.89|30.11|30.07|30.08|30.57|30.8|30.99|30.7108|29.89|29.17|29.27|28.625|27.44|27.265|27.635|28.43|28.62|28.24|29.09||29.4025|29.26|28.74|28.69|28.8869|29.04|28.68|28.65|28.43|28.38|28.7|28.36|28.67|28.47|27.775|27|22.62|22.84|22.72|22.68|23.63|25.29|25.15|25.51|25.715|25.76|25.705|25.99|26.34|26.15|25.96|26.705|26.7725|26.83|26.285|25.92|25.55|25.24|25.15|25.11|24.94||26.045|25.55|26.292|26.24|25.915|25.58|25.5499|25.4486|25.27|25.31||25.385|25.71|25.64|26.74|26.9|26.19|26.23|26.59|25.67|24.94|24.13|24.55|24.29|23.99|23.74|24.14||24.21|23.9|24.126|23.91|24.01|24.032|24.835|24.98|24.66|24.4|24.76|22.58|22.3601|23.11|23.1256|23.425|23.01|22.98|22.92|23.39|23.48|23.21|23.56|23.555|22.66|22.22|21.82|21.83|21.715|22.57|22.85|23.01|23.28|23.73|23.72|23.475|23.38|22.93|22.72|23.36||23.37|23.62|23.745|23.38|23.42|23.765|23.815|23.67|23.52|22.5|22.97|23.14|23.44|23.08|24.22|23.36|22.83|22.85|23.08|22.69|22.48|23.182|23.99|24.27|23.91|23.62|23.04|23.075||23.28|23.675|23.37|23.26|24.196|24|23.755|23.82|24.1|24.025|24.22|23.68|24.015|23.81|23.87|23.34|23.07|23.41|23.95|23.99|23.44|23.45|23.04|22.94||23.14|23.3|23.42|23.015|23.2|22.791|23.02|23.3|23.92||24.58|24.52|24.53|24.475||24.46|24.41|24.64|24.55|23.96|23.8
01201|15666|/equities/cracker-barrelold-country|R2000GROWTH||57.14||54.74|52.355|54.06|49.7099|48.54|47.575|48.92|50.6|50.635|52.9598|46.6|46.1|48.03|48.71|51.82|51.695|48.12|47.83|48.745|49.73|50.15|49.99|50.39|51.37|48.58|48.62|49.7|50.605|51.365|49.89|47.75|45.806|44.5|44.56|43.43|45.2268|44.78|47.38|47.96|47.29|47.42|48.13|46.7|47.0498|46.2|44.43|43.88|42.1|42.425|45.2399|44.13|42.52|41.1|39.28|37.22|36.54|36.51|37.48|39.015|38.77|39.84|39.86||40.215|40.84|41.03|41.5899|42|43.43|42.47|42.29|41.2216|42.4225|41.25|41.73|39.27|39.27|38.83|39.945|40.93|41.42|41.39|41.35|43.15|46.07|47.5|46.65|45.49|44.31|44.47|42.74|44.51|44.52|43.96|46.06|47.22|44.68|43.2|42.53|41.84|39.85|40.33|41.88|39.94||41.01|41.3|42.51|42.7|41.81|41.67|43.62|44.66|45.62|45.09||45.2732|44.99|46.92|47.6|48.47|46.74|47.88|50.42|51.56|52.14|51.37|50.8787|49.2|48.31|46.09|47.34||46.28|46.65|47.769|48.56|49|51.74|58.344|58.05|59.71|58.51|56.4|54.4|53.92|55.51|57.21|59.46|57.45|58.38|58.96|60.96|61.01|62.3|61.42|61.06|59.94|58.72|56.51|60.01|60.48|61.12|59.8996|61.525|64.2|66.5654|66.93|65.51|71.13|71.97|71.91|73.2||74.21|72.74|68.95|66.715|66.83|68.04|68.37|65.845|66.9399|68.22|67.63|67.57|68.56|71.02|71.4737|69.47|69.58|68.98|69.34|67.1|67.195|70.1|74.2|73.19|71.37|72.6|72.16|73.1417||73.21|74.54|76.16|77.45|79.7|80.64|80.77|78.78|78.82|80.99|82.98|81.58|79.785|78.58|79.45|76.85|75.4|76.19|77.875|76.37|74.36|73|73.06|72.815||73.8|76.26|76.295|76.27|77.17|75.92|75.15|77.11|79.04||79.315|82.48|83.515|83.11||80.7|80.73|81.37|81.5|81.7|81.09
01202|39150|/equities/visteon|R2000GROWTH||93.56||94|95.45|96.65|92.57|90.34|87.55|89.07|92.39|93.04|95.38|94.86|94.66|93.92|92.79|94.33|96.64|91.5|92.33|92.82|95.085|95.495|96.17|95.91|93.68|96.41|88.52|88.6|91.3919|93.57|91.67|91.71|92.51|92.45|93.3757|92.3|92.21|92.42|92.57|92.98|92.54|94.55|94.95|97.95|100.265|97.48|96.79|97.71|97.11|97.7|95.8|95.58|94.85|91.47|91.69|90.89|93.595|95.98|97.865|100.4|100.2799|99.83|100.59||101.79|101.51|100.97|101.5|102.31|101.8|98.67|99.215|98.43|99.36|97.85|99.99|99.25|98.42|98.71|100.12|101.41|102.83|101.9|102.43|109.32|116.6|117.94|115.12|113.02|115.2674|113.84|109.26|108.97|108.525|112.94|116.97|115.5767|115.24|112.4|111.12|109.6829|105.59|105.62|109.28|108.42||109.46|108.81|107.79|107.21|106.215|105.86|108.34|110.07|107.2|106.35||105.535|105.825|104.55|107.78|109.31|105.26|106.675|108.16|108.78|108.94|111.3|112.73|111.41|110.155|108.53|110.5092||110.31|111.84|112.56|113.2|115.1599|115.87|116.75|117.92|117.33|116.67|116.01|117.47|116.54|117.445|116.66|117.63|115.42|114.2|112.02|114.54|114.32|110.98|111.855|110.53|108.865|108.53|110.6|108.87|108.64|110.5|112.5|114.51|114.8|114.52|112.77|111.2|115.955|115.575|116.91|119.16||118.93|117.23|114.6|115.834|115.74|115.86|115.475|114.78|115.08|115.865|117.46|119.23|119.28|118.45|121.45|118.055|118.65|117.9|113.1|114.64|116.19|114.12|117.48|115.945|116.865|117.44|117.775|120.96||123.73|123.24|118.47|118.26|122.74|120.78|119.89|120.97|120.7|117.87|119.815|119.69|120.18|121.35|120.46|121.085|118|120.3|120.7725|119.715|117.42|118.455|117.27|115.48||117.48|117.275|116.98|117.695|118.04|118.14|116.8384|124.15|128.41||126.86|127.79|130.1|129.68||129.13|128|131.43|130.12|129.21|131.7
01203|6438|/equities/jds-uniphase-corp|R2000GROWTH/R2000VALUE||9.995||10.26|10.255|10.305|10.18|10.16|9.85|9.775|9.925|10.08|10.33|10.405|10.66|10.72|10.61|10.64|10.49|9.855|9.89|10.36|9.49|9.51|9.515|9.33|9.275|9.24|9.2672|9.325|9.4|9.435|9.39|9.35|9.39|9.275|9.32|9.19|9.3088|9.15|9.09|9.19|9.07|9.07|9.07|9.065|9.055|8.945|8.78|8.785|8.48|8.61|8.56|8.47|8.49|8.39|8.53|8.495|8.33|8.18|8.06|8.13|8.255|8.305|8.59||8.65|8.75|8.625|8.54|8.56|8.39|8.345|8.345|8.04|8.13|8.2|8.2|7.945|7.71|7.615|7.77|7.9|7.7|7.57|7.31|7.56|8.09|8.25|7.95|7.95|7.91|7.72|7.68|7.64|7.59|7.67|7.85|7.845|7.955|7.82|7.6|7.36|7.09|7.235|7.38|7.09||7.12|7.15|7.005|7.01|6.83|7.015|7.185|7.5|7.51|7.55||7.57|7.48|7.45|7.505|7.8|7.55|7.485|7.485|7.75|7.79|7.64|7.69|7.53|7.425|7.405|7.4875||7.48|7.62|7.68|7.73|7.91|7.75|7.75|7.78|7.71|7.525|7.5|7.56|7.41|7.56|7.69|7.93|8.07|8.07|8.025|8.13|8.15|8.02|8.05|8.09|8.11|8.215|8.28|8.51|8.35|8.529|8.48|8.7|8.7|8.87|8.93|8.81|9.13|9.04|9.02|9.23||9.6|9.62|9.8|9.775|9.91|9.95|9.69|9.75|9.88|9.99|10.145|10.755|10.775|10.805|10.845|11.08|11.32|10.985|9.83|9.8|9.66|9.49|9.715|9.7|9.685|9.7075|9.43|9.6||9.74|9.79|9.64|9.82|10.22|8.97|8.88|9.17|9.205|9.48|10.07|10.06|9.95|9.99|10.0689|10.23|10.32|10.22|10.3|10.28|10.17|10.08|10.025|10.17||10.32|10.16|10.15|10.05|9.91|9.74|9.75|9.98|10.1||10.1|10.09|9.97|10.03||10|9.79|9.98|9.875|9.69|9.76
01204|13938|/equities/3d-systems-corporation|R2000GROWTH/R2000VALUE||3.0398||3.5798|3.45|3.475|3.26|3.295|3.13|3.03|3.1|3|3.19|3.8|3.52|3.66|3.38|3.58|3.7|3.485|3.51|3.42|3.07|3.245|3.33|3.37|2.99|2.99|2.9299|2.9973|3.0416|3.14|3.13|3.22|3.1099|3.1099|3.08|2.93|3.13|3.03|3.15|2.93|2.7951|2.85|2.8601|2.96|2.905|2.7|2.48|2.5888|2.62|2.68|2.73|2.85|2.63|2.5|2.49|2.35|2.22|2.04|2.09|1.9895|2|2.07|2.16||2.31|2.41|2.45|2.575|2.719|2.785|2.68|2.61|2.62|2.59|2.5675|2.57|2.64|2.6|2.48|2.7|2.74|2.9399|2.91|3.01|3.25|3.68|3.8588|3.715|3.78|4.13|4.125|4.045|3.99|3.87|3.8|4.12|4.155|4.13|3.9903|4.015|3.8|3.49|3.61|3.52|3.2||3.175|3.065|3.1|3.12|3.17|3.16|3.26|3.53|3.66|3.63||3.62|3.605|3.7|3.98|4.21|4.075|4.06|4.47|4.7|4.315|3.57|3.64|3.69|3.7|3.6|3.7||3.5283|3.58|3.7|3.69|3.72|3.78|3.85|4.105|4.46|3.98|3.96|3.87|3.685|3.78|3.7298|3.8299|3.55|3.5699|3.47|3.5358|3.5002|3.46|3.52|3.64|3.62|3.595|3.56|3.56|3.57|3.93|3.91|4.1|4.07|4.205|4.135|4.1|4.3|4.225|4.24|4.44||4.53|4.49|4.44|4.46|4.62|4.7688|4.515|4.37|4.56|4.64|4.81|4.98|5.07|5.25|5.135|4.85|4.65|4.88|4.25|4.4|4.2|4.28|5.34|5.22|5|5.21|5.12|5.38||5.665|5.75|5.45|5.36|5.1554|4.99|4.915|4.93|4.815|4.7|4.88|4.99|5.1681|5.07|5.22|5.2251|5.12|5.33|5.36|5.32|4.92|4.8481|4.76|5.1||5.55|5.6|5.72|5.88|5.86|5.795|5.7|5.99|6.355||6.61|6.73|6.83|6.85||6.39|6.325|6.36|6.39|6.44|6.79
01205|1137572|/equities/karuna-therapeutics-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||329.99|329.8|323.78|322.32|320.35|319.95|319.66|319.8494|319.31|318.38|317|316.46|316.73|318.4|320.33|320.56|319.62|319|319||320.08|321.45|321.1|318.6|318.6|317.17|316.77|316|315.865|317.3|315.29|314.15|314.575|314.5|314.5|314.9|315.95|316.14|316.235|316.72|316.45|316.8|317.13|317.56||319.42|317.7|318.18|317.45|317.04|317.04|315.55|315.68|316.99||317.2|318.22|317.49|318.19||318.75|215.63|219.485|222.48|219.17|220.84
01206|17540|/equities/wd-40-company|R2000GROWTH||277.365||282.68|288|289.1|285.73|281.02|280|280.26|280.6|282.09|290.53|292.36|290.27|287.875|279.955|276.31|288.57|274.39|267.65|265.92|264.47|265.36|263.58|269.015|272.2|268.845|266.01|264.36|258.69|258|267.71|266.38|264.465|262.2|261|257.32|258.34|256.54|257.1239|258.31|257.905|259.29|258.74|259.94|264.4|259.68|256.71|258.03|259.49|262.02|265.5825|266.51|263.85|260.85|258.84|253.29|253.63|258.87|261.82|266.43|267.095|265.485|261.52||263.505|261.91|262.31|257.57|258.06|256.2|252.97|253.13|253.32|254.8|254.75|255.115|249.89|247.95|250.3|253.09|254.5|252.355|252.81|254.71|257.5|264.38|272.49|272.18|271.29|269.515|260.255|255.71|255.31|252.865|253.47|257.51|255.63|254.33|247.7|240.59|248.7|222.78|222.71|222.94|215.3||218.83|219.15|219.805|222.62|222.93|220.665|221.29|223.6757|224.13|225.95||225.94|225.27|222.355|223.63|224|220.37|223.3409|228.145|230.4889|230.39|228.18|231.23|225.04|225.39|228.245|231.98||231.6|234.52|238.81|238.97|239.57|239.24|241|242.26|241.41|233.84|232.68|236.98|235.17|238.53|233.47|232.82|231.02|228.61|227.53|227.58|227.11|227.01|228.82|230.22|231.0775|231.15|233.27|233.92|234.6025|240.565|241.61|244.36|258.4647|262.82|261.02|251.82|253.6|249.35|249.24|253.71||255.18|252.78|251.61|255.04|256.04|255.27|252.8|251.87|249.73|252.45|254.36|255.08|257.92|254.62|254.73|255.075|259.78|265.82|269.12|269.04|269.83|269.285|269|268.8047|267.375|265.155|264.2234|264.42||266|265.74|265.3|270.65|273.42|270.06|269.65|267.485|267.71|264.395|268.61|263.22|269.43|269.61|265.47|259.725|258.51|267.43|269.63|266.8|269.24|274.98|278.33|276.38||273.45|273.58|278.78|239.98|238.14|237.1|237.38|241.5|244.705||242.4|242.795|243.54|244.505||240.8|238.51|241.82|242.22|239.92|239.45
01207|968965|/equities/manitowoc-foodservice-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01208|945665|/equities/inovalon-holdings-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01209|977671|/equities/ingevity-corp|R2000GROWTH||48.67||48.72|49.9|51.67|50|48.65|46.25|46.66|47.95|45.98|46.25|46.875|47.6|47.95|46.18|47.3|48.42|44.195|42.9|42.23|42.31|45.47|35.94|35.9|33.95|32.23|32.4|33.6|35|35.77|35.63|35.925|35.175|34.72|34.55|34.25|34.75|35.585|36.97|37.925|36.04|38.41|38.97|40.33|41.44|40.84|40.275|40.54|40.31|41.26|41.49|40.94|39.73|39.02|38.725|35.64|33.78|34.26|35.37|36.9|37.78|38.38|39.13||40.16|40.2|39.02|38.7199|39.84|38.55|37.295|37.33|36.89|36.88|36.11|36.24|35.95|35.98|35.855|36.34|36.42|37.15|36.555|38.34|41.91|44.33|47.63|46.49|46.26|46.5|46.63|46.525|46.32|45.37|45.26|46.97|48.52|47.56|45.57|44.46|44.4|42.14|42.06|42.65|42.39||42.87|42.74|43.83|45.1|44.72|44.39|44.52|45.015|44.175|43.91||44.82|44.8621|45.41|46.2|47.71|46.01|47.35|48.37|49.57|48.68|49.54|49.45|49.33|48.3|47.765|48.345||48.51|50.36|50.41|51.27|53.41|55.01|55.2|55.88|56.275|55.4|54.72|54.76|54.22|54.89|54.71|56.295|54.985|53.79|51.245|51.48|48.9|47.98|49.11|48.99|49.06|44.5|44.34|45.27|44.71|45.965|46.76|47.49|48.02|49.35|47.61|46.85|48.18|47.21|46.89|48.275||49.06|48.72|47.57|48.1|48.49|47.79|45.97|45.13|45.26|45.39|46.215|46.835|46.73|46.92|46.97|47.08|45.92|46.09|46.0899|46.42|46.19|46.91|49.04|48.53|49.04|48.85|45.91|47.15||48.23|46.98|45.14|45.11|46.83|45.21|44.71|43.57|44.28|43.26|44.3|44.45|45.36|46.16|45.95|46.22|45.16|44.71|44.98|43.76|41.245|41.34|40.2702|41.54||43.21|42.71|43.1|43.48|44.14|44.08|44.2001|46.48|48.42||47.66|47.71|48.44|48.445||47.9|46.44|47.545|47.63|46.43|46.43
01210|1161253|/equities/inari-medical-inc|R2000GROWTH||51.92||51.405|51.6267|51.39|50.51|50.36|51.13|51.58|52.59|51.66|50.995|51.54|53.67|53.43|52.5|53.28|53.49|50.08|50.06|48.92|50.1|50.2862|51.15|44.66|44.6|44.94|44.78|44.62|44.06|44.7|44.67|46.16|44.97|43.8988|41.82|41.69|42.5|42.52|42.87|42.43|43.37|42.89|41.285|42.3|42.63|41.93|42.82|43.78|44.01|44.28|45.18|45.91|46.39|46.57|46.85|47.03|45.88|45.53|45.84|46.45|43.39|46.48|43.79||44.1|44.91|43.87|43.605|43.755|45.5|48.3|49.53|50.33|50.72|49.5|49.91|48.97|49|48.82|50.39|48.76|49.19|47.71|47.49|48.69|48.19|49.48|53.92|54.01|56.095|56.61|56.215|56.24|56.29|55.465|57.295|59.9|58.43|55.49|54.61|54.43|51.73|52.31|52.71|51.56||50.13|50.52|50.5|48.87|47.37|46.54|46.28|46.315|47.09|46.19||46.87|45.95|45.7|47.2|48.405|48.08|48.31|50.17|50.75|50.36|51.5|51.12|52.1|50.99|50.38|50.9||49.97|47.885|47.93|46.33|46.505|46.515|47.2|47.31|46.95|46.93|43.78|42.86|42.7|43.12|42.51|42.775|42.9925|45.41|38.57|39.26|38.97|38.57|39.23|38.36|38.71|39.145|39.23|39.78|40.01|40.8219|41.57|43.54|43.09|43.3|42.9|43.07|44.4|46.05|47.375|48.26||49.045|48.34|46.39|45.04|45.56|47.6|46.582|45.95|42.23|40.79|41.89|42.755|42.53|43.2425|43.03|43.77|43.73|43.55|45.92|46.67|51|59.135|58.815|57.45|58.05|58.02|58.04|58.86||59.3048|59.54|58.28|58.53|59.29|58.92|57.55|57.48|57.65|57.38|58.17|58.565|58.49|57.93|58|57.04|57.39|58.01|59.09|58.31|58.16|59.05|59.2|59.61||60.36|60.79|62|63.59|65.94|64.67|64.025|65.86|66.35||66.61|66.38|66.1|66.465||66.5|65.43|66|67.1|66.49|66.7
01211|7926|/equities/terex-corp|R2000GROWTH||55.53||55.57|55.395|56.64|54.14|53.38|52.18|52.09|53.04|53.3|53.04|53.87|55.52|56.53|56.3|58.29|58.66|52.55|52.13|52.88|52.15|53.05|55.89|55.68|53.845|53.25|54.18|55.025|56.27|56.72|56.56|57.48|56.75|55.62|55.52|53.57|54.53|53.36|52.16|52.49|51.455|52.37|52.79|53.27|53.79|53.7|53.67|54.18|52.51|53.22|55.13|58.22|55.49|53.41|52.13|51.1|50.55|51.03|51.46|51.29|52.07|53.47|56.07||56.87|56.96|55.91|55.9|56.84|56.14|54.46|54.67|54.62|55.13|55.44|55.5|53.54|54.04|54.36|54.82|55.34|56.64|56|54.23|56.6|63.81|64.47|67.08|67.15|68.0849|67.4|66.48|66.85|63.52|57.57|61.25|60.64|60.99|56.61|55.615|54.66|52.45|53.05|54.68|54.4||54.52|54.15|55.31|54.97|53.6|53.9|54.14|55.445|53.87|54.1||54.7|53.83|53.735|55.09|58.55|56.46|57.515|57.38|57.78|58.1|57.295|60.4|59.81|60.04|59.37|61.44||61.21|62.2|62.26|62.23|62|61.35|62.56|64.5|63.805|63.045|62.37|61.06|60.24|60.86|59.91|59.27|57.47|56.67|58.27|60.7|62.28|60.27|61.27|62.51|61.46|60.46|61.88|62.57|62.675|64.94|64.3|64.57|65.0099|65.53|65.57|65.89|65.42|65|63.18|64.39||64.98|64.57|62.78|62.02|62.6|62.21|60.47|59.67|59.35|59.805|58.91|58.79|58.715|58.79|61.25|59.1|57.955|56.63|58.1|57.93|57.83|56.92|55.61|54.59|54.145|55.6796|55.49|55.15||56.83|56.98|56.64|56.2599|60.18|62.43|64.96|64.67|64.18|63.46|63.76|62.89|63.55|64.13|63.23|63.26|62.8309|58.915|58.71|58.84|56.74|57|56.23|56.89||57.705|56.92|56.77|56.9|57.25|58.04|57.5|56.975|58.46||58.715|59.2|59.14|59.32||58.46|58.14|59.13|59.31|58.525|59.84
01212|16638|/equities/merit-medical-systems|R2000GROWTH/R2000VALUE||104.335||105.66|106.01|106.09|106.87|105.44|104.49|104.75|104.5|102.1|102.21|104.73|105.455|105.15|103.4631|102.8809|102.53|98.93|99.68|99.62|100.41|95.82|96.445|96.71|96.86|96.225|95.64|95.795|96.95|96.53|96|96.02|97.48|95.78|95.18|95.29|96.2|96|95.66|96.61|96.6|97.825|98.71|99.353|98.94|98.405|100.88|100.025|101.6|100.2975|101.255|100.29|100.325|100.1|97.1575|97.565|97.4|98.03|98.04|98.0236|97.44|96.6703|96.7||96.985|96.85|96.23|94.37|93.94|93.5|92.985|92|91.36|91.25|91.75|91.5|91.12|91.85|91.565|90.96|91.215|90.57|89.87|89.47|90.6|85.98|86.1|86.73|85.88|85.94|87.87|87.835|87.09|86.1|86.16|87.92|88.85|87.78|87.69|88.29|88.3638|87.44|86.64|86.29|86.38||86.89|87.44|86.39|86.44|83.83|83.21|83.98|83.89|82.26|82.51||81.95|81.71|82.69|83.225|84.31|82.57|82.4|83.15|83.94|83.575|82.85|82.47|82|81.39|81.3|82.17||82.06|82.08|82.68|83.04|83.235|82.83|83.79|84.04|82.615|81.87|81.02|80.61|80.42|81.54|79.73|79.11|78.12|78.57|75.12|75.195|74.21|74.2296|74.64|75.04|73.385|72.63|72.06|72.97|72.91|73.634|73.81|74.09|72.57|73.52|73.16|72.8|73.93|73.36|74.44|76.36||76.37|75.52|73.47|73.01|73.11|73.68|73.29|73.48|72.92|72.12|72.74|74.05|74.61|75.64|76.99|76.27|75.49|76.85|76.78|76.94|81.15|80.93|80.985|80.88|80.73|79.91|79.72|80.175||81.1|80.295|79.56|79.955|80.66|80.52|79.42|78.646|79.28|79.93|79.965|80.08|80.005|80.43|80.32|78.5|81.4|81.99|81.88|81.3795|79.02|78.83|78.32|78.7316||79.87|79.605|79.52|78.72|78.035|76.15|76.13|76.62|76.99||76.67|77.34|77.3|76.56||76.22|75.81|72.78|72.01|72.035|72.84
01213|942484|/equities/boot-barn-holdin|R2000GROWTH||139.42||140.9999|143.7|146.42|139.63|137.283|133.865|133.42|135.9|136.36|135.665|136.92|138.07|137.74|136.82|134.66|136.17|131|131.19|127.04|127.9|132.72|140.81|162.46|162.05|163.495|162.42|166.26|167.87|168.35|169.83|167.34|164.48|162.4|161.64|161.38|164.795|164.54|164.24|168.625|165.97|168.8|169.065|168.21|169.05|168.16|166.57|167.14|166.6|168.7|166.27|164.43|160.2|157.7703|156.27|152.33|153.89|162.16|140.47|136.74|137.56|135.62|135.94||138.39|140.18|139.55|141.7|143.57|143.02|139.52|141.51|137.38|139.25|141.42|141.87|135.495|138.78|137.1999|133.96|133.48|121.295|120.4|119.34|122.12|133.76|137.48|131.99|131.49|130.5871|123.82|121.04|125.12|125.61|122.39|123.29|129.29|133.67|130.26|128.94|128.13|126.06|129.42|129.77|128.39||131.5|131.4|130.67|131.135|128.57|127.94|130.05|132.33|129.41|134.61||134|130.85|129.79|131.155|132.03|129.54|130.34|128.84|129.09|131.85|129.95|125.94|119.56|114.64|114.38|113.6375||113.98|112.69|113.83|115.255|115.49|114.1|115.97|111.43|108.89|108.99|107.42|107.95|105.1728|106.24|106.14|106.32|104.465|107.3|109.16|110.89|108.96|108.21|108.055|109.51|104.19|101.045|101.68|102.305|102.4|100.535|101.5|100.58|99.68|103.6|102.1699|100.92|104.385|98.63|98.65|100.3||95.37|91.89|87.63|86.59|86.2|88.07|87.52|85.79|86.63|87.69|87.29|86.9|88.82|89.215|91.45|91.7205|90.77|91.345|92.62|93.89|93.46|90.95|91.135|91.162|91.58|89.74|89.605|90.38||91.11|91.57|90.84|88.76|89.935|88.67|87.69|84.49|82.475|82.36|82.99|80.15|75.355|75.77|75.51|74.34|73.98|74.74|74.82|74.18|72.18|71.2|70.665|71.31||74.24|74.12|74.98|76.12|78.1699|75.8054|72.4|74.38|76.795||78.93|78.595|79.66|79||78.09|77.89|78.23|78.36|78.295|81.9
01214|21228|/equities/fabrinet|R2000GROWTH/R2000VALUE||236.54||236|236.28|233.17|232|235.67|227.7|248.9|238.8295|251.64|253|262.84|274.22|277.375|272.12|263.05|248.38|231.53|248.0525|249.54|247.135|253.16|253.68|249.97|250.7|249.61|249.7|249.38|248.68|258.14|268.9499|263.9298|264.73|270.01|264.55|253.18|255.115|246.465|244.07|242.91|237.905|236.645|236.42|239.37|242.37|239.98|232.1852|234.84|236.41|234.89|239.41|234.4|231.79|230.49|232.17|224.63|217.02|210.78|212.35|223.43|228|227|240.14||246.735|250.705|246.905|252.34|270|272.24|274.4|273.6|278.38|233.07|231.46|236.47|220.315|218.4825|211.89|210.53|206.105|202.62|202.4|198.5|204.35|224.135|225.65|220.46|226.11|225.5831|226.71|239.75|247.23|245.02|240|255.5|264.685|266.39|259.22|258.08|251.88|244.2699|245.33|244.445|242.16||243.355|245.51|246.88|250|248.5|247.09|246.35|245.13|248.79|257.04||256.51|252.32|243.56|245.25|244.74|235.74|238.305|235.04|243.1784|243.21|237|245.93|248.94|247.02|245.305|250.38||247.72|248|236.96|231.97|234.27|236.98|238.205|238.76|232.69|224.44|223.405|218.5|212.34|218.8|190.44|181.57|175.54|176.53|178.06|179.6297|177.12|172.94|172.48|170.69|165.25|166.4699|169.48|174.32|173.62|174.72|177.6|180.56|184.36|191|193.62|190.56|194.41|191.515|186.525|191.42||193.035|191.53|194.685|195|204.72|207.85|194.63|198.61|204.23|200.26|202.25|204.59|203.13|212.01|225.5099|226.905|225.8|221.932|225.73|221.07|217.12|207.695|204.615|201.69|201.11|203.52|188.75|195.32||203.68|203.505|203.225|199.71|208.445|205.39|202.115|193.1|184|229.02|224.93|222.48|221.2|220.69|213.73|211.265|211.69|211.36|205.31|207.72|202.7099|191.38|187.54|189.09||191.34|189.58|191.99|189.22|189.89|186.78|185.96|190.08|189.72||196.05|198.43|199.99|196.44||193.48|192.57|195.23|196.885|193.55|190
01215|100223|/equities/intracellular-th|R2000GROWTH||86.59||86.78|86.6|86.86|86.1|86.05|86.36|83.49|83.605|87.12|89.33|89.62|91.52|93.45|91.4|91.68|90.25|89.44|87.31|86.98|86.88|88|78.02|77.05|76.87|76.035|76.98|78.03|78.47|79.455|78.835|76.55|75.115|76.135|76.185|73.705|74.32|72.71|73.175|72.97|73.31|73.34|73.63|73.91|74.62|74.915|75.97|76.22|78.21|78.15|77.18|75.72|76.56|76.6|76.98|75.85|74.92|75.16|76.34|76.12|73.13|73.09|74.73||73.48|73.47|73.74|74.52|75.15|74.805|75.75|78.14|77.32|75.75|75.38|77.22|76.045|77.1399|74.97|75.385|74.47|77.29|79.22|78.115|78.31|79.49|79.6677|79.01|80.44|82|81.82|78.29|79.38|76.55|76.1|76.83|78.62|79.88|79.03|79.03|79.71|77.56|74.36|71.72|69.72||69.13|69.37|71.855|71.77|72.035|72.36|76.192|77.24|77.94|76.72||78.53|70.07|69.28|69|70.43|69.64|69.48|68.75|68.76|68.23|68.6072|70.08|67.7|67.4|67.09|66.55||66.48|70|69.12|67.99|65.82|66.88|67.095|68.16|67.27|67.22|66.71|67.23|71.22|71.635|71.02|71.35|73.77|73.68|72.825|73.821|73.52|72.78|74.12|76.89|75.14|74.56|75.075|83.25|84.89|66.05|68.67|68.68|68.12|69.015|68.905|69.5|69.33|68.73|67.55|69.36||70|69.75|69.2699|70.07|69.9|69.27|67.41|66.67|65.98|65.09|65.1|65.74|65.36|67.59|69.075|67.155|67.96|67.53|71.94|72.305|71.75|72.9914|73.44|71.61|71.44|73.04|74.145|75.65||76.11|75.4|72.21|71.28|73.81|73.39|72.29|70.59|70.3|69.31|68.09|68.735|69.33|69.66|70.15|68.49|67.4|67.18|67.94|67.72|65.84|66.27|67.21|67.93||69.1364|68.01|71.11|71.35|71.71|70.77|69.97|71.63|72.33||72.18|74.165|73.9|71.355||71.78|66.86|66.45|67.27|65.82|66.7
01216|101868|/equities/instld-buld|R2000GROWTH||229.44||229.7724|233.59|238.87|217.435|215.3699|209.4|207.2|206.105|209.47|211.561|213.18|212.6388|214.99|215.73|228|232.875|235.1|227.67|221.82|219.398|224.17|222.82|238.42|236.58|234.54|234.88|238.6|254.25|257.82|255.92|259.59|256.865|249.65|238.92|237.76|242.515|245.99|238.15|244.97|245.46|247.45|247.91|249.36|255.84|245.36|241.98|243.78|244.4051|244.625|246.98|245.37|239.44|230.915|224.93|213.45|206.885|207.43|206.67|210.11|210.37|211.265|222.11||224.98|223.95|224.34|226.995|233.08|233.09|221.7106|220.75|214.46|212.375|212.445|217.64|216.94|217.18|214.52|216.845|215.6|230.47|228.6|231.38|232.51|263.66|281.04|271.19|272.408|266.3|253.19|250.6|253.86|247.37|246.1|255.65|250.785|251.85|238.55|236.38|232.89|211.419|208.33|206.8|201.38||203.35|201.56|206.81|206.36|202.35|198.605|198.37|203.27|199.9|210||214.69|214.34|218|221.92|224.735|209.15|210.65|212.22|220.1|221.04|211.88|213.7|213.09|210.99|208.3125|214.25||212.67|211.04|211.15|213.01|215.24|219.15|231.41|238.495|232.455|234.705|237.04|243.55|238.86|249.788|251.44|257.45|247.05|249.49|241.6|243.41|242.6498|237.165|241.9851|238.44|225.31|227.44|230.98|230.815|233.93|242.19|243.99|244.21|248.02|257.685|260.69|258.725|263.74|259.83|253.51|263.76||261.49|257.9|259.75|260.89|259.8299|260.17|249.3|243.67|242.9899|242.01|240.54|244.87|241.97|237.19|246.28|242.42|238.805|247.981|246.78|242.52|239.85|236.56|239.54|236.86|236.72|229.7099|207.75|206.19||212.05|214.37|212.75|207.145|213.715|209.015|205.95|201.4|197.3|199.07|203.01|202.005|198.61|199.82|197.06|189.76|187.43|191.7|198.43|199.15|193.05|188.97|183.66|185.55||186.91|185.84|186.74|182.55|180.19|175.53|173.97|177.26|181.645||185.58|187.79|189.065|188.53||187.1965|185.935|188.2975|185.635|183.813|183.78
01217|20656|/equities/ps-business-parks-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01218|21153|/equities/cabot-corp|R2000GROWTH||110.31||112.49|112.93|114.71|110.52|109.45|107.84|108.12|110.405|110.45|111.285|113.82|116.74|117.25|115.72|117.46|117.37|110.54|111.4|109.375|110.5|111.01|109.6|111.22|111.54|110.435|110.77|112.305|114.65|115.29|116.86|117.14|115.49|114.13|112.82|110.9|112.02|111.27|110.81|111.2|110.2699|111.77|111.52|112|113.12|112.2|111.77|111.41|111.42|111.275|111.64|110.98|108.385|105.98|105.05|103|101.61|101.11|101.065|100.56|101.24|102.03|104.555||105.28|105.825|104.315|104.5|106.9225|105.3|102.51|101.125|101.02|101.335|99.48|99.46|95.55|96.22|97.11|97.93|99.25|103.57|103.12|87.1699|94.235|101.25|102.44|100.13|99.01|98.71|98.7475|98.07|98.57|97.83|97.92|100.5|100.71|100.68|97.22|95.45|94.63|90.559|89.56|90.35|89.16||90.71|90.2525|92.73|94.24|95.48|95.07|95.97|97|95.59|98.291||97.99|97.14|99.5|100.6|102.94|99.37|98.49|98.65|98.42|99.29|100.02|103|102.5|101.43|100.84|102.4412||102.23|101.43|101.71|103.49|103.1913|102.54|102|103.19|103.205|103.18|102.62|102.11|101.71|103.46|96.18|96.25|94.28|94.15|92.96|94.37|94.11|93.06|93.61|93.515|93.22|92.1|92.78|93.81|93.33|94.3909|95.08|96.73|97.66|98.34|94.38|93.27|94.85|94.01|93.09|92.92||92.5|91.96|90.5|90.385|90.88|91.17|90.66|89.29|88.6|88.77|86.8|89.333|88.15|88.36|89.16|88.05|86.38|87.03|88.022|85.92|85.34|84.17|84.25|83.27|83.49|82.65|82.17|81.06||83.74|83.83|81.39|81.05|82.08|80.05|80.12|78.04|77.06|71.915|73.18|73.23|73.9758|74.4682|74.64|74.595|74.28|75.6036|76.29|76.07|75.03|74.71|73.905|75.73||77.59|77.055|76.92|76.15|77.34|78.16|78.7999|82.31|84.07||85.04|85.8|86.375|86.67||86.33|85.11|85.13|84.29|82.65|83.2875
01219|15302|/equities/aaon|R2000GROWTH||138.285||141.06|140.91|142.2|137.765|137.2|132.8425|131.67|135.63|133.64|135.33|139.5895|141.493|144.065|139.63|121.18|120.41|114.97|114.395|116.12|116.0125|119.08|121.93|122.97|111.34|107.895|108.91|108.855|110.08|111.3564|112.36|113.74|112.48|113.86|112.9|108.85|110.5|110|108.1|109|107.7725|107.9|107.71|109.46|108.24|108.76|108.53|109.07|108.02|104.73|102.75|99.27|97.94|96.61|95.23|93.53|91.94|89.59|89.05|88.7621|88.82|90.12|96.5549||95.63|95.12|93.33|94.1073|95.5999|95.88|93.09|92.01|91.15|91.16|89.33|90.23|88.66|88.53|87.8965|87.93|87.92|89.19|87.802|86.28|92.88|89.595|90.6263|89.34|88.4499|89.19|86.21|89.04|90.965|89.15|87.68|89.4564|94.1615|94.665|91.92|90.74|88.9486|85.789|86.44|88.28|87.49||86.22|85.92|87.85|88.71|87.35|85.48|84.85|80.72|80.445|84.41||81.25|80.11|76.68|75.67|75.75|72.79|73.01|72.94|73.58|74.17|73.445|75.7|75.2|75.92|77.16|78.63||78.6|76.39|77.03|77.07|76.27|75.5233|75.72|78|76.65|77.96|78.205|78|78.305|78.62|80.59|87.23|94.56|95.585|95.3|96.34|91.72|90.45|91.85|88.97|87.8713|86.75|87.65|88.86|88.5|89.5675|88.19|88.32|89.16|93.1697|93.3|89.99|87.9373|87.12|87.34|88.435||88.23|87.55|86.95|86.9917|88.63|88.54|85.98|85.3|83.98|83.79|81.46|81.57|80.535|81.26|83.4614|81.65|82.41|82.155|83.7441|84.985|88.78|87.55|86.5|85.435|84.38|83.24|81.97|83.67||84.935|85.17|82|81.14|83|81.47|79.66|75.56|72.935|72.46|73.58|72.28|73.81|73.83|71.03|70.83|71.17|72.0275|73.44|72.61|70.805|71.34|70.27|71.5||73.07|72.13|72.97|73.36|73.76|73.9599|74.2|73.63|74.16||75.0366|74.4599|75.24|74.71||73.66|73.0699|73.64|72.51|71.76|72.16
01220|20913|/equities/badger-meter-inc|R2000GROWTH||218.68||217.66|220.25|224.41|222.06|221.695|216.97|211.98|215.7624|220.48|226.096|229.32|229.13|227.42|224.98|225.1|225.14|207.29|204.58|203.195|205.34|205.95|204.36|205.46|204.44|202.94|202.77|202.96|208.13|212.22|207.81|223.665|225.63|227.06|226.805|227.56|230.76|226.905|225.99|223.74|220.91|220.77|218.99|218.52|218.23|217.96|219.51|219.03|220.25|218.85|219.71|217.68|215.935|211.93|209.54|204.12|200.59|196.02|193.37|192.9|195|197.66|206.59||207.97|206.72|206.38|206.34|207.5|206.44|206.04|205.745|203.49|203.94|202.53|203.43|197.885|195.49|192.17|194.307|192.97|192.55|191.61|190.54|196.75|209.9999|208.38|207.22|210.295|206.62|205.94|206.42|206.57|201.57|194.59|198.01|201.82|202.16|197.03|195.85|195.35|188.735|187.845|190.33|188.88||189.17|187.48|186.75|188.64|186.87|186.28|187.47|189.19|188.43|191.23||191.535|189.87|187.27|189.5679|191.7599|186.22|186.32|188.24|189.925|190.455|188.54|192.8|193.51|193.05|193.825|200.65||202.4|202.81|201.87|199.56|198.78|198.39|197.255|197.47|195.33|198.48|199.4|198.11|194.47|194.61|191.5|190.3899|187.83|184.13|188.1325|187.7337|187.36|185.15|187.41|186.78|182.8|181|179.5092|155.31|155.74|154.925|153.8066|154.65|155.35|158.55|160.6|159.9|159|159.2|157.94|162.81||164.3|161.18|159.51|160.87|160.43|161.38|158.98|156.65|156.19|154.25|154.42|157.915|158.21|160.95|164.2|164.81|164.62|164.37|162.72|160.595|158.98|159.0795|158.315|157.295|157.17|156.78|157.29|157.765||159.43|156.33|153.54|151.57|152.58|151.14|146.845|144.11|141.7|142.75|146.01|147.04|146.39|146.61|146.41|151.98|153.08|156.09|157.87|156.27|152.18|151.625|150.355|152.6||152.68|151.73|151.34|151.59|153.28|153.37|155.405|156.65|157.8399||156.35|156.745|156.9477|156.33||155.36|153.59|155.76|156.69|152.8525|158.38
01221|1096076|/equities/svmk|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01222|8243|/equities/intl-game-tech|R2000GROWTH||19.3945||19.74|19.43|19.615|19.34|19|18.92|19.0125|19.54|20.145|20.95|21.41|21.45|21.49|21.22|21.47|21.455|20.51|20.68|20.605|20.85|21.3|21.405|21.38|21.18|20.9832|20.54|20.47|20.62|20.7|20.74|20.745|20.64|20.53|20.59|20.3666|20.585|20.4|20.72|21.03|20.62|21.1|21.285|21.7136|22.06|21.94|21.42|21.73|21.87|21.88|22.52|22.39|22.08|21.865|21.94|21.7|21.54|21.76|21.95|22.25|22.1|22.23|22.275||22.5|22.515|22.125|22.25|22.48|22.37|22.06|22.04|21.88|22.04|22.23|22|21.78|21.52|21.77|21.96|21.91|22|21.85|21.45|22.04|23.46|24.13|23.1514|23.82|23.91|20.42|20.73|21.22|21.18|20.94|21.6782|21.88|21.54|21.2399|20.86|20.57|20.12|20.085|20.2|20.378||20.35|20.31|20.63|20.63|20.15|20.16|20.37|20.67|20.69|20.7||20.5|20.44|20.77|21.77|22.1944|21.41|21.23|21.08|21.17|20.9|20.8|20.15|20.16|19.76|19.37|19.93||19.91|20.49|20.64|20.98|20.58|20.7|20.815|20.9|22.22|20.365|20.16|20.25|20.2|20.36|20.3|20.38|20.2947|20.205|20.2|20.65|20.42|20.44|20.655|20.63|20.48|20.22|20.075|20.5|20.52|20.2468|20.665|20.985|21.14|21.735|21.57|21.61|22.21|22.18|22.07|22.64||22.87|22.17|21.83|21.74|22.125|22.59|22.08|20.835|20.658|21.005|21.54|23.6039|24.79|25.29|25.63|25.51|25.02|25.46|26.44|27.07|27.27|26|25.985|26.22|26.26|26.12|26.15|26.09||26.36|26.78|26.53|26.24|27.21|26.74|26.25|26.12|26.25|25.84|26.38|26.58|26.73|26.78|26.99|26.87|26.92|27.17|26.77|26.55|26.4238|26.29|25.78|25.87||26.31|26.01|25.81|26.32|26.1|25.96|25.62|26.99|27.69||27.68|27.82|27.89|27.84||27.85|27.76|28.23|28.15|27.74|28.16
01223|17209|/equities/sun-hydraulics-co|R2000GROWTH||52.585||53.72|53.965|55.19|53.23|52.435|50.669|50.65|50.8|50.9|51.39|52.62|52.25|52.97|53.97|55.965|57.29|49.52|49.4366|48.17|47.18|48.13|48.24|48.78|47.875|47.18|47.3042|47.97|49.01|49.17|48.79|49.81|49.86|49.15|48.57|47.3|48.16|48.41|48.215|48.57|47.7457|48.16|47.685|47.72|47.74|46.27|44.4|45.39|44.6106|45.4|45.77|44.58|43.8|41.97|41.62|41.045|40.425|41.3|41.51|41.295|41.58|42.07|43.73||44.315|44.6|44.7|44.09|44.68|44.32|44.4|44.61|43.82|43.47|43.615|44.1|44.09|43.94|43.91|43.78|43.67|44.77|44.4|41.61|42.37|46.3|47.56|46.34|47.12|46.7|46.02|47.05|47.5|46.63|45.47|46.34|46.885|47.76|46.62|45.56|46.07|43.42|42.2|47.13|47.41||48.145|47.59|47.77|48.855|48.36|48.96|49|49.48|48.81|48.67||48.8|49.44|49.32|49.405|50.51|48|48.015|47.52|47.75|48.02|48.02|49.82|50.21|49.46|49.3299|50.14||51|52.705|53.6|53.72|54.059|53.79|53.05|52.36|52.41|51.54|51.99|52.9|48.53|48.68|49.1|48.07|46.83|45.9|46.17|46.53|45.92|45.5|46.06|46.15|46.07|46.68|47.04|46.33|46.09|46.53|47.4699|47.5|46.12|46.51|45.375|44.82|44.97|44.13|44.05|44.74||44.75|43.37|42.555|43.59|44.28|45.22|44.395|44.1|43.35|42.92|43.7732|44.285|44.16|45.18|45.31|44.57|43.7375|44.03|44.1|44.205|44.895|46.94|49.71|45.02|44.95|45.04|44.66|45.14||45.35|43.57|41.21|41.15|42.9799|42.39|42.51|41.98|41.74|40.64|41.87|41.705|43.2|43.9531|43.92|43.67|43.6399|43.36|43.78|44.44|42.17|41.8|41.35|42.31||43.61|42.76|41.72|41.75|42.87|43.29|42.95|44.51|45.65||45.625|45.06|45.21|45.29||45.35|45.23|46.37|46.6|46|45.75
01224|41193|/equities/artsn-prtnr-asst|R2000GROWTH||49.11||49.18|48.515|48.77|48.23|47.95|46.93|46.81|47.16|47.295|48.11|47.83|49.32|49.52|48.48|49.015|49.3|45.7|44.79|45.11|45.43|46.15|44.44|44.52|44.225|43.7489|44.1433|45.45|46.74|47.08|46.35|45.75|45.29|44.39|43.78|42.41|42.71|42.4|42.82|42.94|42.1699|42.665|43.24|43.36|43.795|43.8|43.75|43.93|43.1268|43.04|43.31|43.18|42.62|41.94|40.99|40.7|40.23|39.84|39.72|40.235|40.53|40.63|41.5||41.87|41.96|41.985|42|42.81|42.51|41.31|41.31|40.83|41.36|40.56|40.66|40.095|39.82|39.6|39.49|39.17|39.53|39.23|39.59|41.485|44.7|44.88|43.61|43.63|43.95|43.63|42.72|43.295|42.96|42.89|44.5|44.08|43.55|42.72|42.3|41.85|39.99|39.26|40.34|40.83||41.11|40.39|41.46|41.655|40.735|40.97|41.32|41.76|41.2|41.18||41.01|40.53|39.85|40.9259|43.83|42.6|42.82|42.99|43.7|44.17|43.8|44.63|44.06|43.675|43.315|45.325||45.07|45.58|45.81|46.01|45.66|45.26|45.615|46.73|45.92|45.11|44.8|44.925|43.84|43.72|43|42.96|41.99|41.69|41.675|42.34|42.11|41.46|43.015|43.52|42.97|42.93|42.84|42.75|42.775|44.085|44.025|44.93|46.135|46.75|46.56|45.2|46.055|45.48|45.41|45.71||46.08|45.58|44.59|44.715|44.75|45.28|44.16|43.39|43.06|43.43|43.7|44.12|45.24|44.98|45.92|45.86|45.53|45.52|45.58|43.72|43.11|42.19|42.44|42.365|42.7|42.685|41.86|42.18||42.52|42.7|41.08|41.9075|43.4299|42.9241|42.3835|42.5373|41.9918|42.1306|43.8663|43.6381|42.9042|42.4381|42.3984|41.9422|41.8926|41.9422|42.6067|42.7852|41.5257|41.238|41.0447|41.5554||42.7356|43.6481|43.1522|42.9637|43.41|42.6365|42.7753|43.415|43.6877||44.4018|44.8878|45.1853|45.0365||45.3043|44.7291|45.5374|45.1952|45.2647|45.0663
01225|24288|/equities/watts-water-technologies-inc|R2000GROWTH/R2000VALUE||217.43||218.05|217.835|221.19|215.55|212.39|207.67|209.215|213.66|213|212.38|212.22|210.195|213.23|209.695|211.63|215.79|200.32|197.86|194.685|199.5|200.48|198.27|200.45|200.53|201.5799|201|203.44|206.42|209.21|208.78|211.04|208.19|207.8|208.19|206.04|208.35|205.96|205.31|206.86|205.72|206.595|207.695|207.815|210.98|210.3|207.22|207.66|206.87|208.94|207.49|204.05|199.525|196.425|196.96|192.76|191.52|191.96|191.5049|191.66|192.75|193.435|197.46||196.75|195.29|193.56|193.108|193.9899|192.68|187.85|186.67|188.62|187.515|186.145|186.3699|182.98|182.56|181.61|185.14|191.75|200.63|198.36|196|200.145|209.2|212.485|209.29|207.985|207.03|205.48|201.16|200.53|199.7|197.765|200.33|199.01|198.55|194.8|189.7|187.83|180.467|178.68|180.625|179.82||182.19|181.61|184|186|183.87|182|187.29|189.385|186.99|188.59||189.5|189.55|189.605|192.92|194.86|186.78|187.39|189.0883|192.27|192.615|191.96|199.95|199.24|199.66|201.29|209.27||211.35|213.6|216.91|216.45|217.9036|215.5|217.21|217.93|216.04|214.2|213.6|212.5|213.04|213.7|210.34|206.56|203.64|203.13|201.25|202.53|203.92|204.365|207.44|208.81|205.9|203.32|201.16|201.72|201.175|202.75|201.78|202.47|203.045|206.79|207.75|207.41|210.77|209.75|211.43|212.74||213.305|211.67|210.34|210.98|212.27|212.55|207.22|204.605|205.885|205.335|204.86|204.915|204.44|204.67|209.24|208.045|206.06|207.065|209.78|206.89|204.24|200.71|199.44|199|199.08|199.365|198.39|196.82||202.32|202.82|204.485|212.26|219.52|216.18|214.475|210.95|203|200.75|202.59|202.82|204.69|205.32|202.67|200.5|201.0401|202.94|204.85|204.55|202.06|200.51|197.4|198.54||199.26|198.52|197.83|196.09|197.21|197.22|200.3|203.11|207.61||211.775|211.91|213.14|212.64||211.38|207.925|212.125|209.74|205.87|208.49
01226|1025072|/equities/tpg-pace-energy-class-a|R2000GROWTH||27.9||28.33|28.35|28.92|29.02|28.32|27.85|27.52|27.695|27.48|27.5553|27.415|27.9599|27.73|27.445|27.44|27.545|25.925|25.995|25.78|26.44|25.77|25.68|25.67|26.35|25.87|26.05|26.285|26.44|26.55|26.64|26.355|26|26.945|27.41|26.76|26.41|26.62|27.185|26.945|26.29|25.39|25.055|24.66|24.29|24.35|25.64|26.07|26.74|26.245|26.13|25.62|24.86|24.2325|23.975|23.605|23.49|23.47|23.68|24.16|24.315|24.615|25.05||25.655|26.01|25.52|25.71|26.05|25.365|24.85|25|25.28|25.67|25.21|25.38|24.82|24.71|24.845|24.67|24.8|24.48|24.07|23.66|25.09|27.63|27.44|26.75|26.77|26.63|26.255|26.29|26.39|26.8|27.355|27.62|27.57|27.11|27.355|26.57|26.25|25.68|25.6|25.58|25.93||26.02|26.02|25.585|25.69|25.31|25.3|25.47|25.735|25.115|25.11||24.725|24.22|24.16|24.74|25.33|24.84|24.965|24.46|24.439|24.41|24.61|26.08|26.005|25.625|25.47|25.575||24.995|25.31|25.37|25.955|25.79|25.585|25.67|25.86|26.24|26.11|26.62|26.57|25.94|26.13|25.965|25.31|25.1|25.07|26.31|26.485|26.44|26.34|26.1875|26.22|26.08|25.89|26.13|26.3|26.09|26.99|27.33|26.945|26.875|26.8583|27.12|27.205|26.87|26.63|26.465|26.2||25.95|25.58|25.395|25.26|25|24.97|24.9|24.685|24.34|24.22|24.34|24.3092|23.95|23.785|23.98|23.93|23.71|23.8|23.92|23.19|22.755|22.54|22.28|22.015|21.945|22.085|22.155|21.48||21.6|21.51|20.69|20.56|21.005|20.635|20.515|20.45|20.395|20.086|20.36|20.885|21.38|21.505|21.07|21.06|20.9|20.36|20.05|19.93|19.61|19.67|19.79|20.3||20.64|20.4|20.6|20.9|20.94|21.12|21.88|21.93|21.89||21.58|22.0793|22.25|22.31||22.141|21.75|22.18|22.06|22.09|21.68
01227|13983|/equities/itron-inc.|R2000GROWTH/R2000VALUE||120.42||119.93|118.9|121.67|119.51|118.25|115.73|115.98|116.445|117.71|120.5458|121.6|124.095|124.9012|124.72|123.8|123.65|118.5|116.08|112.91|116.39|104.93|104.895|105.56|103.89|103.08|102.72|102.96|104.16|105.31|109.77|110.095|110.95|110.87|109.01|107.325|109.56|106.28|107.34|106.11|105.5857|105.98|106.43|108.13|107.615|104.52|106.85|108.51|107.945|107.39|106.39|105.17|105.06|103.64|102.86|100.2095|99.85|97.83|98.23|98.7|99.42|98.805|102||102.845|103.35|102.13|102.17|103.145|102.91|101.18|99.66|98.99|98.795|97.7375|98.75|97.63|97.49|98.08|99.52|98.88|100.37|100.75|100|105.08|113.0699|105.58|104.405|105.51|104.22|104|106.66|107.04|104.51|103.735|104.71|107.445|108.04|106.195|105.31|105.785|100.03|99.19|100.515|99.805||100|99.58|99.57|100.56|100.03|98.045|98.52|100.71|99.46|102.375||104.345|105.44|107.48|108.4|110.72|107.87|109.57|107.97|108.94|108.16|106.41|108.49|109|109.43|109.68|111||110.5933|108.91|109.86|108.06|109.8876|109.5999|109.19|109.31|108.25|108.18|109.255|109.735|109.97|109.72|108.6|107.105|100.95|93.71|97.02|96.19|97.84|94.64|95.66|95.15|91.88|90.64|92.0899|92.28|91.19|92.43|91.945|92.34|91.315|92.11|92.73|92.16|93.49|90.93|90.26|92.01||93.26|91.74|90.34|90.88|90.32|91.36|90.1|88.31|87.92|87.35|89.53|92.47|92.73|95.75|96.73|96.2499|95.79|94.69|95.36|94.38|95|94.39|94.59|93.97|76.2498|75.13|75.3|75.95||77.165|77.54|75.89|74.07|76.88|76.56|75.43|74.15|72.735|72.415|73.84|73.45|74.21|74.09|74.41|75.25|76.03|77.39|77.81|77.63|76.106|71.02|70.225|72||73.83|72.55|71.24|71.545|72.38|72.25|72.69|74.54|75.63||76.47|76.715|76.875|76.17||75.76|75.59|76.065|74.8399|74.015|76.31
01228|945652|/equities/masonite-international-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.89|132.79|132.73|132.74|132.68|132.72|132.79|132.78|132.75|132.75|132.69|132.85|131.94|131.75|131.765|131.51|131.68|131.83|131.84|131.55|130.98|131|130.995|130.98|130.93|131.005|131.09|131.26|131.5|131.475|131.43|131.68||131.58|131.69|131.6|131.43|131.9|131.93|131.93|131.5|130.99|131.13|131.04|131.17|130.92|130.92|130.8299|131.08|130.93|130.79|130.595|130.8|130.25|130.25|130.15|130.17|130.24|130.18|130.05|130.11||130.03|130|130.28|130.29|130.8|130.67|96.66|95.59|93.5|92.68|93.87|94.05|93.72|93.485|93.47|92.69|91.555|91.8|93.125|93.45|92.51|92.1599|91.67|85.79||89.7|88.95|89.167|88.43|86.91|86.11|84.2|85.07|86.79||85.495|86.35|86.6153|86.42||85.04|86.57|88.63|89.59|93.5|105.44
01229|1159380|/equities/zentalis-pharmaceuticals-llc|R2000GROWTH||3.73||3.7|3.55|3.6|3.42|3.25|3.2|3.065|3.48|4|4.16|4.44|4.14|4.145|4.05|4.12|4.165|3.8|4.07|3.34|2.93|2.855|2.92|3.02|3.1|3.39|3.375|3.22|3.23|3.15|3.02|3.04|3.06|3.035|3.1|3|3.08|3.15|3.26|3.49|3.34|3.55|3.67|3.78|3.95|3.86|4.01|4.14|4.19|4.35|4.46|4.35|4.39|5.44|3.41|3.27|3.25|3.28|3.16|3.32|3.295|3.32|3.57||3.58|3.3792|3.08|3.19|3.265|3.3|3.3|3.41|3.46|3.365|3.29|3.2|3.105|3.22|3.69|3.315|3.51|3.68|3.65|3.51|3.77|3.95|4.28|4.3|4.47|4.62|4.46|4.58|4.22|4.02|4.01|4.38|4.79|4.58|4.17|4.27|4.17|4.2854|4.47|4.26|3.655||3.72|4.22|4.26|4.24|4.3|4.19|4.8613|4.77|5.47|5.6999||6.4|8.87|9.52|9.92|10.68|10.44|10.51|11.16|11.915|11.77|11.57|12.68|13|12.26|11.83|12.25||11.59|12.02|12.01|12.2|12.055|12.26|12.24|12.44|12.68|13.24|12.74|12.857|12.58|12.84|12.2|12.11|12|11.97|11.75|11.42|11.23|11.28|12.59|13.46|13.32|13.07|12.935|13.31|13.36|13.771|14.07|14.5|15.06|15.79|15.12|15.33|16.21|15.69|15.76|16.265||16.08|15.24|14.36|14.02|13.85|14.255|14.14|14.21|14.26|14.69|15.4478|15.39|15.05|15.88|15.77|15.14|14.62|14.88|15.26|16.18|16.41|18.07|14.98|14.25|14.625|14.05|14.11|14.6||13.07|12.95|11.98|11.13|11.72|11.85|11.85|11.6134|11.6|11.52|11.69|12.18|12.39|13.03|13.21|13.525|13.25|14.23|14.26|13.85|13.02|13.68|13.46|14.04||14.68|16|16.83|16.46|16.51|15.45|15.91|16.12|16.31||15.71|16.53|15.83|15.53||15.04|14.44|14.76|14.71|14.775|15.26
01230|21194|/equities/calix-inc|R2000GROWTH/R2000VALUE||32.685||32.86|33.44|34.13|33.375|32.22|32.12|32.43|29.72|30.63|31.08|32.399|33.76|34.13|34.05|34.87|38.07|36.35|36.08|36.64|36.55|38.07|40.41|39.65|38.99|37.91|38.24|38.6|39.38|40.15|39.94|39.67|39.11|38.37|38.29|37.0515|37.5|37.345|37.54|37.92|38.13|38.335|38.77|38.98|39.0899|39.38|39.29|39.63|39.67|39.13|38.9|37.56|37.78|36.4|36.44|35.47|35.22|34.79|35.08|36.8|37.47|37.38|37.75||37.97|37.99|37.31|37.56|38.16|37.65|37.36|37.85|37.74|37.86|37.69|38.02|37.69|37.51|37.775|37.88|37.86|37.86|37.19|37.43|38.26|41.12|41.97|41.045|39.8|36.8|35.47|35.47|37.58|37.5|36.68|37.3|37.43|36.73|36.09|35.22|34.44|33.88|34.61|35.13|34.6085||34.52|34.87|35.725|36.12|35.41|35.46|35.7|35.91|35.42|35.17||35.5|35.9|35.85|36.56|37.32|36.56|36.05|35.874|35.84|36.18|35.86|36.205|36.31|35.23|33.67|34.32||33.25|32.72|32.84|31.54|31.51|31.51|31.605|31.67|31.585|31.17|30.69|30.71|30.595|30.51|30.12|29.99|28.98|28.34|28.29|28.86|28.86|28.28|28.35|29.8899|29.72|29.78|29.82|30.25|29.635|30.38|31.18|32.01|32.02|32.58|31.9|31.25|32.47|32.25|32.13|33.32||33.68|33.65|33.24|33.53|34.29|34.81|34.365|34.57|34.2|34.3|34.23|35.09|35.71|35.97|37.185|37.79|38.07|36.65|37.26|36.595|35.39|34.95|34.98|35.04|35.0864|34.455|33.81|33.6025||34.99|35.1396|34.795|34.44|35.46|34.92|34.7|34.28|34.869|34.61|35.15|34.995|34.78|33.59|44.36|44.54|44.82|45.09|45.15|44.68|43.84|43.4|42.94|42.93||43.65|43.59|43.73|44.65|44.655|44.59|44.59|45|44.37||44.18|43.95|43.63|43.625||43.81|43.37|43.03|43.7|43.49|43.77
01231|16483|/equities/lancaster-colony|R2000GROWTH/R2000VALUE||187.43||189.86|190.16|190.785|186.755|182.38|179.71|180.075|182.54|185.14|189.05|194.27|196.5|200.11|199.54|199.07|202.63|191.695|187.5|181.74|185.02|185.2|183.12|181.42|178.685|176.95|176.37|175.88|176.23|178.9299|180.53|181.84|183.07|181.415|181.13|180.58|182.01|181.87|178.67|178.14|175.87|176.4|177.74|181.63|181.515|179.59|179.705|180.93|182.59|182.04|181.92|184.58|182.88|181.41|179.67|177.77|176.06|178.28|177.375|178.735|179.99|176.89|171.71||170.83|172.48|170.44|171.615|175.82|175.75|186.6|201.36|198.72|199.85|198.68|199.715|195.315|194.355|192.05|192.8|193.225|192.73|190.03|190.81|192.18|195.27|195.05|191.78|188.12|188.53|187.69|188.755|188.19|186.48|188.82|192.92|192.4213|189.87|187.265|188.44|187.35|184.16|187.13|190.68|191.61||193.79|191.41|190.09|189.86|188.2505|186.89|190.745|189.98|187.76|189.42||188.87|188.8056|187.48|186.22|189.56|187.86|187.11|187.21|189.3|187.94|186.58|188.88|187.03|186.315|183.76|185.75||186.77|188.265|191.63|192.2875|192.67|192.82|193.51|195.58|197.31|200.79|197.79|196.92|195.14|196.72|193.215|195.98|197.11|193|191.16|190.82|188.86|189.44|189.27|189.8|187.7419|187.32|186.31|191.65|195.21|198.14|198.21|200.1|199.6907|203.575|205.41|206.05|206.67|206.6014|206.945|207.05||209.08|207.29|204.98|206.9|207.3|206.79|203.495|199.89|200.63|200.4|200.18|203.52|204.4799|205.995|207.27|208.54|207.24|208.94|209.81|207.14|208.43|205.22|202.15|201.66|199.84|193.8695|195.25|195.87||194.35|192.73|191.395|193.47|194.92|189.9|190.985|193.495|198.44|202.9|204.92|215.31|190.56|187.59|181.75|180.38|179.08|178.97|178.07|174.66|173.73|173.37|172.72|173.07||172.15|168.555|168.09|165.83|164.625|164.14|165.25|167.545|168.94||169.45|167.105|165.44|164.49||165.41|166.705|167.74|168.64|169.2176|172.85
01232|41272|/equities/shutterstock|R2000GROWTH||31.84||32.415|31.87|32.93|31.025|30.53|30.47|29.63|30.66|31.46|31.45|31.99|33.02|33.78|34.14|35.1549|35.02|32.83|32.71|33.25|33.21|33.35|33.94|30.06|29.98|30|30.15|29.94|30.67|31.38|31.49|31.89|31.5|31.32|31.6972|31.45|31.3326|31.43|32.86|33.155|32.06|33.04|35.47|35.99|36.01|35.68|35.23|35.77|35.63|36|36.6|36.8|35.24|33.76|33.87|33.89|33.655|34.5|34.675|35.11|35.13|34.95|35.89||35.88|35.81|34.38|34.72|35.22|34.69|34.685|35.86|35.855|36.58|37.33|37.3|36.44|36.64|36.54|37.86|38.38|39.66|36.96|38.56|40.49|44.45|46.1|43.71|43.18|43.07|42.22|41.88|41.75|41.2316|41.49|43.125|43.13|42.74|41.03|39.54|38.87|37.07|36.23|35.48|35.66||36.2081|37.39|38.96|38.84|38.81|38.12|37.88|38.799|39.8|40.55||40.71|40.78|40.84|40.72|40.89|38.67|38.86|39.25|39.53|39.21|40|41.43|41.25|41.19|38.63|37.48||38.33|39.31|40.8185|41.305|42.22|42.395|43.04|43.61|43.545|42.98|40.64|40.13|39.23|40.75|40.17|44.09|44.76|44.13|43.24|43.05|43.215|42.325|43|43.44|41.98|41.67|41.13|41.3|41.025|42.235|42.235|42.93|42.88|44.7|45.14|44.29|44.52|44.2|44.55|46.46||46.65|47.2|47.885|47.8|48.38|48.42|47.79|47.92|49.3474|49.365|51.35|52.45|50.935|51.9633|54.405|52.02|51.31|50.67|50.86|50.36|49.12|47.345|47.36|48.06|46.99|44.835|44.02|44.81||46.85|48.53|47|46.43|49.39|46.42|44.63|44.97|45.49|47.4199|48.07|47.95|49.06|49.475|48.37|48.72|48.61|50.61|51.575|51.61|50.15|48.66|48.29|48.35||49.94|49.025|49.51|49.42|49.505|47.68|46.57|47.145|48.53||49.32|48.96|49.075|49.15||50.03|49.59|48.99|48.81|47.43|46.86
01233|39328|/equities/commvault-system|R2000GROWTH||173.6015||178.3521|178.72|177.9999|174.87|172.9|171.85|169|168.57|171.06|178.2899|177.58|175|173.8|172.37|173.0099|172.83|160.01|160.58|157.71|161.12|169.71|171.265|137.4|135.28|134.365|135.565|139.6699|140.78|144.02|147.73|148.617|158.48|165.73|162.99|161.5|161.29|162.38|153.465|153.91|152.7|152.125|153.995|154.47|153.48|154.84|154.58|155.705|155.735|153.475|154.6473|151.7|152.65|151.29|148.76|148.57|146.92|144.18|143.61|149.51|150|150.07|157.125||155.83|154.48|152.6399|152.005|155.9999|152.94|152.5|150.56|151.54|151.29|150.43|151.88|152.085|151.49|152.37|153|149.08|144.03|144.08|137.11|142.66|153.86|155.33|151.5|125.6399|125.4299|124.865|125.74|127.94|126|122.13|123.4825|125.49|125.235|125.95|124.84|123.07|120.75|122.55|125.17|126.41||126.93|126.12|121.975|122.16|121.005|121.265|121.505|120.78|120.37|119.08||119.25|119.725|117.27|116.5|117.28|114.82|116.0599|116.23|119.515|113.66|110.26|108.915|109|111.71|111.505|112.27||111.69|111.9999|110.96|111.18|111.27|111.71|113.37|112.615|109.1844|111.845|112.6|111.39|110|110.43|109|109.245|104.84|104.91|107.46|99.6|98.65|97.4|97.795|97.49|95.84|95.04|96.02|96.65|95.95|97.65|97.5|98.625|96.99|99.88|100.8|100.825|102.215|100.665|99.33|101.6468||101.85|100.29|100.84|100.4799|100.94|101|99.56|97.65|98.7623|99.685|100.1|99.8|99.12|98.275|100.83|100.3899|99.69|97.69|98.26|98.63|96|95.4|95.69|96.48|95.613|94.014|92.43|93.29||94.47|94.72|94.8429|92.47|95|95.68|94.9999|93.95|94.14|95.465|96.12|94.85|92.8085|92.79|81.515|80.48|81.27|80.89|80.8|80.88|79.41|78.6299|77.875|78.83||78.59|77.415|77.02|76.05|75.625|75.17|76.56|77.55|79.33||81|80.8|80.87|80.785||80.37|79.795|80.7|80.88|79.685|78.625
01234|958234|/equities/live-oak-bancshares-inc|R2000GROWTH||48.84||49.28|48.56|50.16|48.29|47.8|46.39|47.545|48.365|49.19|48.99|49.66|49.3|48.795|47.39|48.81|50.17|42.3|40.85|41.25|40.24|41.06|40.65|41.075|42.21|45.85|47.1|47.58|49.56|50.2|50.3|50.3|50.05|48.755|47.34|46.345|47.55|46.7832|46.65|47.47|46.3|46.58|46.99|48.4777|47.56|46.92|47.46|48.65|49.66|50.16|50.1799|50.57|48.53|47.01|45.4|43.52|42.02|41.76|42.24|42.25|42.58|42.91|43.13||43.17|43.58|42.65|42.14|43.65|44.2|41.31|40.97|41.07|41.38|41.01|40.96|39.75|39.51|39.8399|39.41|39.8|40.9|40.81|40.95|41.6786|45.2|46.65|45.04|46.15|46.13|45.49|44.6595|44.49|43.33|42.95|43.4|43.22|41.69|39.64|37.76|36.855|34.63|33.95|34.11|33.88||34.66|34.85|35.05|35.21|34.16|34.01|33.85|34.03|33.49|33.58||33.61|33.34|32.65|33.015|33.89|31.91|32.185|32.58|32.72|33.24|33.57|35.09|35|33.81|33.11|34.385||34.32|35.54|35.78|36.18|36.73|36.78|36.48|36.38|36.49|35.68|35.56|35.59|35.1|35.635|35.65|36.005|34.87|34.54|34.015|33.96|35.01|37.1|39.96|39.715|38.52|37.98|37.2|37.43|37.37|38.15|38.17|38.47|40.28|41.65|41.305|40.34|40.805|40.3734|40.24|41.51||41.66|41.31|40.75|40.59|40.91|41.31|40.72|39.4386|38.835|39.0956|38.675|39.84|39.64|40.36|41.44|41.69|42|40.45|39.05|39.44|40.56|39.595|39.785|39.57|39.97|39.655|39.65|39.81||40|40.95|39.525|38.65|40.535|38.75|37.7|37.305|36.82|36.11|36.89|36.91|38.7923|40.1599|39.87|41.05|42.97|43.7|43.05|42.85|40.89|40.13|39.86|41.205||42.325|41.77|42.19|42.035|42.39|43.68|43.495|44.34|45.975||47.22|46.56|46.61|45.46||44.66|43.71|45.7078|45.53|44.82|46.12
01235|15927|/equities/dorman-products|R2000GROWTH||140.7||144.33|143.375|143.596|141.86|137.3|135.47|135.685|135.955|137.59|139.37|139.75|141|139.67|137.96|138.74|146.6|138.15|135.02|129|116.1|117.11|116.91|117.01|116.935|115.3752|115.195|116.28|117.705|118.93|118.19|118.01|119.02|116.04|114.36|110.51|111.34|109.86|109.89|111.53|110.8804|113.21|113.7|113.68|115.73|116.005|116.01|116.25|116.325|117.4699|118.38|118.66|119.28|117.26|115.62|112.39|110.42|109.79|110.495|110.76|110.86|109.96|113.11||113.437|112.78|112.565|113.445|114.51|113.375|110.035|109.91|107.9|107.05|108|108.01|105.85|105.65|105.13|107.3|107.335|109.44|107.19|102.885|104.955|101.41|103.33|101.12|100.745|100.725|99.24|101.39|102.34|101.74|102.35|104.74|103.58|103.04|96.81|93.35|91.73|88.25|89.61|91.28|90.58||91.02|91.92|92.08|92.39|91.86|92.74|94.05|94.48|93.5983|92.535||92.6|92.41|90.87|91.29|92.64|90.86|90.54|90.81|91.755|91.48|91.32|92.27|92.05|92.09|91.58|92.55||92.365|91.12|92.26|92.54|93.48|92.7064|92.56|93.353|95.16|94.285|93.37|92.7399|93.245|96.43|92.95|91.825|90.815|91.13|88.88|89.72|89.28|88.71|90.91|90.33|89.2|88.975|89.79|89.32|90.1|90.95|91.4098|92.75|93.43|96.45|98.38|96.9475|98.55|97.69|96.74|98.12||98.31|97.7|93.96|94.9236|94.95|94.3|93.96|91.48|91.54|91.71|91.39|91.43|91.3|91.24|93.2005|92.65|92.09|92.375|94|94.1|95.6|95.29|96.42|83.95|83.41|83.705|83.125|82.68||83.7875|84.98|83.15|85.34|85.1|84.21|81.97|82.31|82.445|81.78|83.255|83.38|84.41|85.805|85.75|86.17|85.4859|87|86.75|85.33|82.24|81.84|80.795|81.925||83.0007|81.81|80.55|80.585|81.09|81.67|81.2|82.96|85.2||85.12|84.905|85.44|84.98||84.15|84.93|85.73|84.2|80.97|82.17
01236|16769|/equities/nuvasive|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01237|16116|/equities/amicus-therapeutics|R2000GROWTH||10.03||10.065|9.93|9.955|9.78|9.64|9.68|9.56|10.04|10.13|10.43|10.66|10.83|11.14|11.36|11.25|12.65|11.75|11.58|11.69|11.53|11.6|11.615|11.85|11.8617|11.79|11.815|12.11|12.18|12.13|12.38|10.59|10.48|10.507|10.5|10.23|10.19|10.32|10.59|10.679|10.625|10.655|10.75|10.805|10.87|11.01|11.235|11.35|11.415|11.335|11.17|11.26|11.365|11.36|11.42|11.36|11.32|11.51|11.7|11.91|11.74|11.6|11.985||11.65|11.385|11.415|11.62|11.885|11.9|12.115|12.19|12.04|11.95|11.47|11.74|11.73|11.81|11.645|11.618|11.35|10.195|10.07|9.84|10.095|10.43|10.64|10.175|10.265|10.44|10.53|10.555|10.55|10.615|10.68|10.755|10.93|10.95|10.7|10.62|10.7151|10.46|10.375|10.23|10.03||9.99|9.87|10.03|10.05|9.97|9.88|10.02|10.38|10.135|9.965||10.07|10.06|10.57|10.87|10.98|10.44|10.07|10.2|10.495|10.52|10.3269|10.32|9.97|10|9.48|9.755||9.69|9.73|9.98|10.06|9.76|9.59|9.63|9.795|9.63|9.45|9.56|10|10.38|10.57|10.46|10.79|10.61|10.6|10.23|10.515|10.32|10.47|10.78|10.93|10.91|10.66|10.59|10.655|10.7199|10.81|11.07|11.41|11.46|11.77|11.82|11.785|11.61|11.415|11.53|11.77||11.93|11.87|11.74|11.6865|11.76|12.24|12.01|11.935|11.84|11.72|11.79|11.91|12.18|12.44|12.61|12.76|13.49|13.53|13.49|13.595|13.18|13.8|14.02|13.89|13.635|13.57|13.71|13.84||13.94|14.03|13.31|13.28|13.78|13.605|13.35|13.03|13|12.7499|12.51|12.745|12.92|12.9|13|12.8599|12.84|12.7|12.71|12.57|12.44|12.87|12.9|13.07||13.7|13.48|13.995|14.08|14.09|13.68|13.61|14.12|14.53||14.48|14.57|14.44|14.15||13.63|13.29|13.3|13.32|12.75|12.88
01238|1131264|/equities/kontoor-brands|R2000GROWTH||91.98||92.9344|93.18|94.4125|91.81|88.65|90.31|90.92|92|91.58|91.25|91.93|91.4999|92.48|90.74|89.04|88.62|84.89|84.515|85|89.76|77.695|77.985|78.29|78.87|78.11|78.63|81.1|82.99|84.21|83.68|83.42|83.34|82.6|81.97|79.49|81.185|80.71|79.81|80.36|79.5|81.35|81.95|82.17|83.5|81.75|79.215|79.455|78.98|78.75|79.06|78.97|78.17|76.78|75.3231|73.07|72.01|71.63|73.25|73.05|73.2|73.115|74.9||75.17|74.57|74.38|74.319|74.415|73.7|72.3|73.43|71.79|72.48|71.95|72.06|70.87|71.25|71.4|71.19|71.09|69.57|70.39|69.68|69.79|73.31|71.85|70.42|69.84|69.36|67.555|68.74|70.89|69.89|69.28|70.625|70.08|68.54|66.87|66|65.945|64.525|65.56|66.1517|65.07||65.49|65.11|66.3|66.65|65.93|67.695|68.76|68.51|67.54|68.86||68.63|68.4|69.42|69.885|72.22|72.105|72.9|74.35|74.36|74.9|74.33|74.08|73.79|72.585|71.64|73.065||73.09|72.305|72.95|73.43|71.37|70.3|69.37|69.64|69.63|69.98|68.9476|68.8|67.69|68.12|66.5|68.475|69.69|63.14|63.455|63.94|63.5375|62.1|62.4599|60.28|57.85|56.56|55.52|57.16|54.6|54.9|54.05|54.49|54.97|56.47|56.995|57.16|60.17|57.88|59.33|60.75||60.5|59.38|58.86|58.66|59.18|59.56|58.76|58.6625|59.105|59.78|60.985|61.11|60.87|61.71|62.08|61.74|61.55|61.2875|59.34|60.05|59.3|58.63|63.93|63.5613|64.4899|64|63.05|62.945||63.72|62.89|62.34|61.63|64|62.43|62.54|59.8283|59.92|58.65|58.98|60.25|60.83|61.525|61.66|60.8051|60.48|60.2875|60.955|59.71|58.7|58.02|57.48|57.02||58.7|59.25|59.35|59.19|59.46|58.375|59.43|61.115|62.67||63.63|63.45|63.805|63.96||62.85|62.23|60.74|60.86|59.37|59.335
01239|41209|/equities/evertec-inc|R2000GROWTH||36.1161||36.16|36.685|37.2699|36.9|36.49|35.6|35.88|34.93|34.89|35.21|36.05|36.24|36.15|35.54|35.845|34.52|32.97|33.16|33.16|32.95|32.8|32.62|33.22|32.825|32.715|32.93|32.94|33.27|33.64|33.68|33.81|34.03|33.39|33.35|33.12|33.71|33.57|34.005|34.38|33.71|33.985|33.94|34.34|34.03|33.54|33.76|33.87|34.06|34.2|34.66|34.49|34.3|33.94|33.675|33.32|33.01|33.29|32.42|32.8|32.995|33.85|34.32||34.43|34.35|33.71|33.58|34.05|33.53|32.94|32.94|33.31|33.49|33.49|33.47|33.06|33.15|32.9715|33.09|33.03|32.89|33.32|33.81|34.62|36.73|35.15|35.25|35.05|35.005|34.81|34.95|35.105|35.03|34.7|35.05|35.09|34.35|34.015|32.93|32.48|31.37|32.674|33|33.29||33.24|33.31|33.38|33.59|33.81|33.82|33.8|33.96|33.825|33.45||33.43|33.24|33.02|33.57|33.985|33.17|33.7|33.205|33.93|34.09|34.3993|35.61|35.02|35.35|35.24|35.53||35.42|35.59|36.51|36.98|37.68|37.49|37.73|38|38.07|37.61|37.45|37.73|37.49|37.75|37.29|36.78|37.805|38.42|38.21|38.7|38.67|38.5|38.87|38.87|38.4|37.97|37.5|37.49|37.56|37.78|37.76|38.045|38.7975|39.5|39.2|38.81|39.22|38.71|38.65|39.98||40.67|39.68|38.62|38.42|38.34|38.45|38|37.97|38.11|37.82|37.705|38.53|38.33|37.58|37.64|38.05|38.5|37.08|38|37.055|38.84|41.3199|41.37|41.44|41.57|41.49|41.56|41.72||42.15|42.21|41.1715|41.34|42.14|41.29|40.68|40.62|40.45|40.41|40.94|40.87|41.33|41.31|41.33|40.72|40.68|41.07|40.64|40.3|39.19|38.905|38.68|38.9||39.5299|38.95|38.99|39.44|39.98|40.3|40.5299|41.1516|41.09||41.3|41.2772|41.15|41.2||41.62|41.22|41.51|41.39|40.42|41.02
01240|16148|/equities/forward-air-corp|R2000GROWTH||36.69||36.65|36.16|37.23|36.55|36.11|35.145|34.57|35.06|36.21|36.93|36.525|35.19|35.92|37|38.235|39.89|36.5|34.68|35.7753|38.25|38.43|37.65|38.05|37.84|38.59|37.47|39.435|40.92|40.5|40.34|38.1877|37.02|36.46|37.26|36.17|38.58|37.96|37.9|35.56|35.5893|35.6|35.55|36.61|36.63|36.76|37.52|37.4|37.15|37.14|37.69|37.25|36.49|36.31|35.48|34.41|33.3422|33.38|32.66|32.55|33.99|34.185|32.96||33.49|33.96|33|33.2|33.1|32.75|32.1|31.93|33.225|31.58|28.98|27.99|25.66|25.76|25.56|28.13|28.4|22.6|21.55|21.98|23.55|25.35|26.15|25.29|26|28.05|28.41|25.7632|25.27|25.83|25.495|25.5985|25.495|25.75|25.01|23.98|21.48|19.52|19.2|19.48|19.47||20.51|19.36|19.44|20.53|20.08|20.42|19.505|20.63|21.045|21.3||21.9|22|21.045|21.03|22.24|22.53|21.9|21.005|19.43|19.8|18.95|17.99|17.9572|16.96|15.749|15.01||12.9199|12.6384|13.13|13.32|14.3|15.5|15.59|15.09|16.96|17.32|16.75|18.01|21.7|21.355|22.1989|21.99|21.7962|22.22|22.27|23.3899|23.03|23.36|23.9997|24.175|24.19|23.83|22.86|25.115|25.59|25.735|27.39|29.04|29.37|30.9|29.585|28.66|29.3|28.16|28.89|30.95||31.6|30.4|29.88|29.35|29.71|28.77|27.45|27.47|27.74|28.96|29.31|30.05|30.195|31.04|31.71|31.96|30.94|32.155|32.79|36.68|40.765|40.02|40.75|40.61|40.34|39.88|41.015|40.94||41.09|41.89|41.335|42.08|43.1475|42.65|44.095|44.6994|43.9|43.6399|43.7218|44.51|45.935|46.19|46.72|47.5|49.55|50.53|54|61.42|52.87|53.31|53.875|56||57.42|57.67|61.7792|63.63|64.33|64.15|64.02|63.03|63.09||63.92|64.47|65.7|66.0687||67.1999|65.855|65.92|66.71|64.9348|66.76
01241|24305|/equities/wolverine-world-wide-inc|R2000GROWTH||23.48||23.46|23.6|24.09|23.73|23.15|22.65|22.505|22.05|22.15|22.12|22.86|22.47|22.6|22|21.84|16.31|15.78|15.85|15.58|15.9|16.14|16.0375|16.24|16.04|16|15.95|16.36|17.08|17.2553|17.14|16.455|16.86|16.695|16.605|16.45|17.13|17.37|18|18.51|18.2794|17.2|17.31|17.535|17.565|17.22|16.41|16.15|15.57|15.37|15.35|15.37|15.3|15.13|14.72|13.61|13.635|14.23|14.21|14.03|14.25|13.8575|13.84||13.85|13.89|13.84|13.7875|13.75|13.555|12.74|12.91|12.92|13.27|13.12|13.08|12.67|12.8|12.74|12.88|13.59|14.4|13.98|13.6763|13.8|14.8337|15.235|14.77|14.72|14.97|14.662|14.57|14.76|14.4499|13.98|13.29|13.47|13.17|12.85|12.93|12.88|12.44|12.91|13.2152|13.02||13.24|13.23|13.76|13.55|13.68|14.0198|14.105|14.085|14.035|13.93||13.22|12.77|12.71|13.33|13.74|13.26|13.08|13.23|13.46|13.62|13.72|13.79|13.8041|14.0599|13.865|14.18||13.46|13.11|13.3427|13.4099|13.53|13.7|13.96|14.185|14.4532|14.1|13.5|13.4175|13.2|11.75|11.57|11.15|11.21|10.81|11.1494|11.1|11.04|10.495|10.665|10.49|10.115|9.865|9.675|9.79|9.61|9.4|9.42|9.77|9.58|9.94|9.94|9.89|10.405|10.42|10.58|11.33||11.34|11.3|11.09|10.97|10.62|10.895|10.43|10.185|10.16|10.44|10.1|10.235|9.925|10.015|10.03|9.74|9.715|9.755|10.32|10.16|10.2|10.07|10.075|10.005|10.3199|10.175|9.335|9.15||9.32|9.3|8.935|8.64|9.17|8.8|8.63|8.7|9.01|8.7575|8.64|8.52|8.775|8.75|8.72|8.76|8.65|8.75|8.778|8.54|8.305|8.2788|8.38|8.9||9.22|9.3|9.03|9.17|9.28|8.02|7.85|8.56|8.915||9.095|9.24|9.47|9.52||9.295|9.46|9.32|9.6399|9.445|10.06
01242|16119|/equities/formfactor|R2000GROWTH/R2000VALUE||40.685||40.02|41.93|42.255|41.4838|41.005|39.85|37.98|38.39|39.23|41|42.64|43.695|42.23|42.32|43.03|41.83|39.67|40.3102|39.19|41.32|44.7|45.44|45.28|45.47|43.98|43.795|44.14|44.15|45.36|45.15|46.1399|49.06|49.9|48.47|46.84|48.35|46.81|46.46|46.42|45.32|45.7655|46.11|46.33|47.25|47.23|44.85|44.615|44.585|44.535|45.355|44.305|43.83|43.1267|44.295|43.79|44.11|42.33|42.81|43.425|44.62|45.02|48.12||50.09|50.77|51.13|50.77|51.68|51.66|51.11|50.97|51.3|50.91|50.05|49.3199|47.42|46.27|44.35|45.23|44.63|44.65|42.895|41.8|43.99|55.2|54.06|52.465|54.19|53.56|56.87|60.04|60.725|59.59|56.76|57.9|60.7499|62.38|61.645|61.07|62.9|62.67|62.98|63.625|62.4799||62.46|61.91|61.1|62.68|60.73|61.15|59.76|58.565|57.97|60.7299||61.34|58.7|57.56|57.87|58.13|55.245|54.41|54.65|55.74|56.25|53.55|55.27|57.23|57.68|57.63|58.74||59.3097|60.78|60.675|58.52|57.78|56.08|54.95|55.77|55.63|56.97|57.39|57.24|56.16|56.98|55.43|54.27|51.9|45.02|45.87|45.6|45.25|43.94|42.5626|42.0299|41.26|42.39|43.22|44.43|44.615|45.485|45.45|46.04|46.87|47.9354|47.28|46.6275|47.43|46.44|45.71|46.42||46.25|44.9|44|43.6987|44.04|44.96|42|42.45|43.77|43.29|45.11|44.37|44.74|44.36|46.83|46.755|45.9|44.515|44.85|44.625|43.21|42.1|43.255|43.27|42|42.545|40.25|41.2||42.97|43.22|42.61|42|42.66|43.01|40.79|38.97|39.22|39.77|39.8|39.61|40.71|41.98|42.06|42.37|44.83|45.15|43.35|43.61|42.705|41.03|39.99|39.96||39.83|39.33|39|38.9|38.89|38.685|38.89|40.06|40.82||42.17|42.2|42.375|42.28||41.54|40.89|40.57|40.9628|41.315|41.37
01243|15369|/equities/allegiant-travel|R2000GROWTH||83.1575||82.55|84.79|86.94|79.3|76.03|73|73.58|77.87|78.19|77.56|77.26|74.72|75.87|74.28|74.41|74.35|68.62|66.26|65.952|65.01|63.605|62.81|64.425|64.82|64.75|63.77|64.23|64.4|66.7|63.71|62.45|61.26|58.45|58.39|57.51|57.08|58.115|58.48|59.98|55.65|55.7196|56.47|55.28|53.08|51.105|48.89|48.85|47.01|46.44|44.96|44.82|43.94|42.19|43.6|42.88|41.4|41.73|41.75|41.588|42.92|42.16|41.94||43.7|43.5099|42.86|43.33|45.18|44.93|41.75|41.35|40.82|40.48|41.13|41.06|37.7475|38|38.71|40.89|41.09|42.995|42.89|43.36|48.46|56.55|58.55|55.24|52.91|53.135|52.72|50.135|49.49|48.22|49.22|52.65|53.13|52.75|51.85|50.45|50.14|47.8|46.55|47.13|49.56||50.68|49.89|50.39|50.965|50.5423|50.56|53.03|53.29|53.9|54.11||54.92|54.52|53.68|54.65|56.62|53.033|53.42|53.485|54.155|55.29|55.28|55.33|53.44|52.24|49.26|49.6||48.55|49.64|50.0444|50.1|53.48|55.48|55.49|59.6516|60.74|57.92|54.88|54.51|55.21|56.455|56.7348|56.08|54.9|55.01|56.02|57.9999|58.64|58.86|61.58|62.76|62.97|62.5675|63.4|62.72|60.9|61.96|62.38|63.72|66.61|66.38|66.9|66.112|69.84|68.265|69.565|75.21||77.15|76.63|74.185|73.51|72.84|72.855|70.63|68.0469|68.16|68.4582|70.64|72.55|71.78|72.51|74.69|75.97|74.955|73.785|73.82|73.79|75.44|75.4299|77.16|76.605|79.2|80.37|81.4|82.72||82.14|83.82|80.48|78.255|80.25|79|78.25|78.715|79.6299|79.7|80.44|80.65|81.4|80.84|81.2|83.12|83.6099|80.01|79.96|76.955|75.705|74.52|73.7033|75.32||78.602|79.63|79.07|80.32|83.66|81.28|78.695|79.4591|83.054||83.8354|84.87|83.94|85.2204||85.91|84.62|84.65|84.78|83.435|82.91
01244|1162166|/equities/nikola-corp|R2000GROWTH||2.02||2.03|2.09|2.235|2.0693|2.04|2.07|2.08|2.32|2.57|3.17|3.26|3.2369|3.35|3.14|3.35|3.25|3.35|3.755|3.94|4.2599|4.43|5.54|5.49|4.5|4.29|4.22|4.36|4.059|3.88|4.1491|4.335|4.32|4.3|4.5399|4.48|4.5|4.74|5.09|5.4|5.53|5.95|4.97|4.73|4.5|4.4|4.665|4.89|5.06|5.15|5.27|5.442|5.51|5.5|5.45|5.32|5.51|5.3|5.2999|5.68|6.025|6.2699|6.6||6.71|6.735|7.21|7.35|7.56|7.68|7.5|7.5|7.38|7.71|8.74|9.1401|7.92|8.23|8.56|9.75|7.91|7.79|8.0457|7.72|8.2773|9.07|9.3525|9.319|9.5297|9.7|9.8|10.09|10.23|9.8767|9.49|9.62|10.08|10.09|10.03|10.34|10.28|9.77|11.45|11.94|9.09||8.97|9.35|8.16|8.62|9.68|10.8597|10.3501|11.19|11.76|12.78||14.85|15.123|15.3|15.3|15.402|15.045|15.447|15.234|15.66|16.077|15.789|15.9|15.894|15.681|15.48|16.23||16.206|16.077|16.605|17.394|16.5|16.836|17.391|17.145|18.873|17.313|17.409|17.796|17.85|18.564|20.394|20.064|18.867|19.032|19.2|20.55|19.551|18.594|19.737|19.776|19.5|20.397|20.55|20.637|21.234|21.54|23.67|28.179|30.3|30.6|32.4|31.2|30.9|28.5|30.3|34.5||32.4|28.32|25.05|22.992|20.04|20.238|19.122|19.095|19.6785|19.422|19.287|20.598|20.4|20.994|21.45|21.252|21.747|20.943|22.254|22.668|23.67|23.7|22.86|23.55|22.962|21.672|21.45|25.35||22.692|22.836|21.42|21.516|22.617|21.99|21.888|21.729|21.732|21.702|22.167|23.49|23.964|23.616|23.856|22.35|21.765|21.876|20.76|20.64|20.1|20.1|19.071|21.324||22.647|23.199|23.4|24|24.6|24.489|25.683|25.125|27.153||27.18|27.588|28.8|27.558||27.9|27|30|28.05|29.1|29.394
01245|1142294|/equities/health-catalyst|R2000GROWTH||8.96||8.83|8.765|8.605|8.25|7.68|7.5|7.5899|7.795|8.59|8.7347|8.88|8.6453|8.6|9.02|9.04|8.6|7.91|7.83|7.98|8.02|8.05|8.03|8.11|7.84|8.21|8.8101|9.005|8.665|8.7|8.79|8.82|8.648|8.285|8.15|7.915|7.95|8.08|7.7754|7.85|7.955|8.16|8.13|8.48|8.63|8.42|8.39|8.29|8.66|8.95|9.11|8.97|8.895|8.77|8.5|8.245|8.05|7.87|7.54|7.53|7.6073|7.86|7.431||7.21|7|6.89|7.1457|7.39|7.54|7.17|7.26|7.06|6.88|6.88|6.79|6.66|6.59|6.75|7.6|7.85|6.16|6.18|6.32|7.08|7.485|7.7|7.87|7.92|8.13|8.04|7.81|7.819|7.431|7.5|7.44|7.51|7.39|6.7|6.64|6.52|6.18|6.25|6.28|6.35||6.24|6.15|6.5|6.48|6.17|6.12|6.095|6.36|6.255|6.29||6.48|6.49|6.47|6.7502|7.08|6.6|6.7|6.8|6.92|6.73|6.64|6.77|6.65|6.66|6.7295|6.93||6.8214|6.9|6.9|6.88|7.01|7.08|7.06|7.07|7.19|6.91|7.11|6.7335|6.68|6.965|7|6.8|6.62|6.46|6.48|6.37|6.07|5.95|6.06|5.69|5.84|5.68|5.81|5.73|5.67|6.115|6.38|6.41|6.42|6.895|6.72|6.74|6.95|6.91|7.27|7.57||7.74|7.59|7.62|7.951|8.11|8.23|8.12|8.02|7.89|8.05|8.1|8.3|8.54|8.8|9.2|9.1|9|8.878|8.315|8.35|8.65|8.84|8.36|8.12|8.17|9.245|9.72|9.89||10.14|10.11|9.92|9.96|10.31|10.12|9.93|9.98|10.06|9.8865|10|9.97|10.43|10.68|10.78|10.99|9.97|9.84|9.77|9.6|9.88|10.08|10.585|11.055||11.41|11.24|11.245|10.71|9.86|9.605|9.46|9.55|9.54||9.6|9.7138|9.65|9.65||9.77|9.47|9.471|9.34|8.9|9
01246|41321|/equities/ptc-therape|R2000GROWTH||45.375||47.23|47.24|44.85|44.1|43.41|42.7897|40.06|39.86|42.74|44.28|45.65|44.87|46.98|46.55|44.56|43.27|41.08|41.32|40.75|41.07|42.975|42.51|41.66|42.035|43.4|42.61|40.085|39.25|39.575|37.26|37.85|39.045|39.74|39.22|39.45|41|41.81|35.6316|36.28|36.32|37.36|37.57|37.87|38.06|38.62|37.22|36.97|37.31|37.165|37.09|36.9|35.11|34.22|34.89|33.27|32.48|32.11|32.3|31.98|33.9|33.77|35.99||35.72|36.315|35.64|35.56|35.91|34.58|34.03|34.54|34.64|34.62|33.46|33.19|32.23|32.055|32.03|33.23|32.53|32.75|32.83|31.59|32.31|34.14|34.52|33.31|34.08|34.56|34.58|34.46|33.75|33.21|33.62|34.18|34.56|34.49|33.76|34.44|33.88|32.4|32.33|32.17|31.2||31.14|31.33|31.85|32.41|36.22|35.35|37.32|37.64|36.54|36.94||36.12|36.6|36.57|38.12|39.95|37.8|38.27|37.29|38.17|38.66|38.71|37.94|36.82|36.59|36.4932|37.76||38.14|38.63|39.02|40.69|40.69|33.94|34.32|33.79|33.1347|33.26|32.69|31.3875|31.6|33.3|33.32|34.83|34.9|35.47|32.88|32.61|29.27|25.65|26|26.27|26.49|25.55|25.28|25.5|26.32|26.78|28.005|27.82|27.34|27.72|27.43|27.72|29.42|29.14|28.96|29.01||29.83|29.85|29.47|29.76|30.46|30.945|30.67|30.81|29.84|29.915|30.36|32.23|31.74|31.66|31.65|31.285|31.9|31.58|32.77|32.905|28.94|28.915|28.66|28.46|27.75|26.61|26.185|26.36||26.35|25.87|25.375|25.1|25.965|25.7499|25.6682|26.74|26.89|25.18|25.845|26.34|27.35|28.13|28.5|27.21|28.09|28.65|28.19|27.91|27.57|28.35|28.81|28.725||29.55|29.03|29.36|30|30|27.98|28.33|27.94|28.49||28.53|29.352|29.41|28.89||29.23|28.73|28.295|27.979|28.32|30.11
01247|21116|/equities/gencorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01248|998046|/equities/r1-rcm-inc|R2000GROWTH|||||||||||14.32|14.31|14.31|14.3|14.29|14.29|14.29|14.29|14.3|14.29|14.29|14.27|14.27|14.27|14.26|14.26|14.25|14.25|14.25|14.25|14.26|14.25|14.23|14.24|14.23|14.225|14.22|14.23|14.2375|14.24|14.21|14.21|14.2|14.21|14.19|14.18|14.18|14.18|14.17|14.16|14.18|14.18|14.19|14.18|14.18|14.19|14.13|14.13|14.12|14.11|14.08|14.09|14.09|14.11|14.125||14.12|14.1|14.07|14.07|14.06|14.09|14.08|14.06|14.06|14.05|14|14|13.99|14|14.01|14|13.99|14.03|14.03|13.98|14.14|14.17|13.02|12.955|13.08|13.09|13.18|13.47|13.49|13.448|13.3|13.08|13.065|13.06|12.84|12.72|12.95|13|13.025|12.8196|11.15||11.22|11.26|12.75|12.655|12.7|12.6|12.555|12.71|12.75|12.65||12.57|12.57|12.62|12.435|12.75|12.55|12.76|12.87|12.89|12.995|12.84|13.03|13.11|13.02|12.89|12.93||12.55|12.19|12.41|12.36|12.47|12.44|12.566|12.57|12.275|12.34|12.36|12.89|13.3|12.79|12.89|12.89|12.55|12.53|12.495|12.51|11.94|12.005|12.015|12.05|12.08|12.06|12.198|12.365|12.33|12.52|12.75|12.81|12.765|13.14|12.885|12.705|12.83|12.9|12.82|13.01||13.305|13.21|13.27|13.3|13.2|13.335|13.41|13.18|13.52|13.72|13.98|14.11|14.2|14.15|14.32|14.45|14.1692|14.01|14.11|14.3286|14.65|14.91|15.12|14.59|11.26|11.35|10.76|10.89||11.21|11.3|11.07|10.81|10.9|10.725|10.6|10.6|10.71|10.75|10.8965|10.94|10.465|10.58|10.515|10.515|10.6|10.63|10.78|10.675|10.27|10.185|9.89|9.44||9.27|9.27|9.35|9.74|10.09|10.24|10.36|10.61|10.95||10.705|10.87|10.77|10.71||10.695|10.55|10.71|10.53|10.47|11.3599
01249|943153|/equities/triumph-bancorp|R2000GROWTH/R2000VALUE||108.72||110.1|110.56|110.58|106.03|102.75|100.55|100.12|98.875|101.76|103.54|105.045|103.12|100.46|97.155|98.85|102.49|89.755|87.58|91.2|90.85|93.64|92.07|92.37|90.5|90.25|90.44|89.4|89.305|89.49|88.49|83.57|82.845|79.77|79.48|76.5|77.52|76.735|77.595|76.13|75.06|77.35|79.5|80.07|79.255|79.41|80.19|82.22|83.095|84.77|85.29|85.93|84.65|83.73|81.245|79.45|78.45|81.295|80.26|80.81|81.24|82.66|83.93||84.19|84.53|84.4|84.63|87.41|88.67|83.45|83.64|85.24|85.655|86.29|85.62|82.95|82.86|82|82.195|82.44|82.9054|82.915|83.9086|85.05|91.46|93.75|91.605|94.63|94.54|92.56|89.98|90.255|87.68|83.03|90.08|95.4572|94.49|91.96|89.995|88.26|84.97|82|83.28|81.49||80.68|81.54|82.3|82.22|78.21|76.45|77.12|77.625|77.99|77.78||79.2|77.32|73.055|74.24|76.18|73.41|75.03|76.25|76.56|75.31|73.12|75.79|74.58|74.115|73.45|74.91||74.66|75.2|76.16|76.5|77.575|76.86|77.21|76.84|75.46|74.475|74.8|75.355|73.72|73.79|73.94|72.98|72.95|73.25|71.025|71.56|71.55|70.65|70.85|71.22|69.515|69.49|72.5|76.12|75.8227|76.88|77.29|77.6|77.2599|79.62|78.6555|77.54|77.9|76.675|76.46|79.64||79.72|79.45|77.62|77.41|79|79.69|78.3|76.99|75.88|76.03|76.16|75.19|75.275|75.25|76.1|75.9|76.66|75.19|75.37|75.25|76.29|76.16|76.29|75.47|76.44|77.4|77.03|77.58||79.08|80.81|78.02|78.92|82.22|80.17|77.62|74.51|72.44|71.73|71.13|71.495|73.8|73.9|74.07|74.6|75.02|76.419|79.35|78.53|75.7|74.3125|73.72|74.88||77.54|76.645|76.64|76.54|75.27|76.44|76.2|78.91|80.22||81.64|80.89|80.24|79.87||79.39|78.16|78.85|79.09|77.49|78.5
01250|1056241|/equities/apollo-medical|R2000GROWTH||43.55||44.22|43.165|43.42|42.85|42.38|41.29|41.545|41.32|42.4|42.81|45.4|46.74|48.625|57.42|60.91|60.99|56.189|54.865|55.5|55.55|56.335|55.94|57.09|56.28|56.9699|57.8705|60.24|60.43|61.49|62.5|63.2|61.55|59.76|57.27|57.79|59.4599|59.83|60.56|61.51|59.89|58.4|58.5|57.94|57.695|57.09|56.61|57.115|57.75|58.46|58.46|58.775|57.47|56.25|55.23|52.5|49.16|48.19|47.73|48.8|48.02|47.83|48.66||48.48|49.1|49.15|50.05|48.84|48.75|48.83|48.59|48.05|48.21|48.8|47.9|47.94|48.165|47.92|48.5|51.85|49.06|48.39|47.63|50.1|53.54|54.2|54.1499|53.95|54.27|53|52.25|51.7099|49.879|50.14|52.13|53.12|51.17|49.8|48.34|45.44|38.85|39.65|40.8399|40.2||40.38|40.81|40.53|41.55|40.8|40.27|40.735|41.78|41.5|42.45||41.81|40.12|39.57|40.22|41.63|39.93|40.02|41.43|41.7|42.94|42.795|42.25|42.35|40.8314|39.89|40.64||40.16|38.42|38.95|39.025|40.41|41.6|41.91|41.37|40.22|39.7|39.235|39.32|38.49|39.17|38.64|38.18|37.945|38.13|37.93|38.02|37.36|37.375|38.31|38.32|37.83|37.81|38.4|39.48|39.45|41.115|41.51|41.4|41.92|42.56|42.68|42.7|43|42.35|42.58|43.19||42.91|41.19|40.12|40.2|41.11|42.44|42.16|40.67|40.41|40.64|40.92|42.74|42.58|44.97|45.7126|45.39|44.24|44.26|44.9|45.235|45.48|45.32|43.86|43.87|42.75|43.12|39.25|39.3||38.865|39.14|37.7|37.95|38.8|37.455|36.94|36.65|36.92|35.665|36.13|35.84|36.685|36.16|35.92|36.24|37.55|37.71|38.12|37.6497|35.26|35.56|35.68|36.355||37.8|37.8|37.73|39.495|38.165|37.245|38.14|38.6875|39.62||39.91|40.5|40.25|39.52||38.2|36.935|38.06|37.81|37.195|37.38
01251|940825|/equities/caredx-inc|R2000GROWTH||25.35||25.85|25.2|24.37|23.49|22.85|22.54|22.3|22.035|21.79|23.3|24.4199|23.96|24.9|24.12|24.24|24.845|23.364|23.09|23|23.205|23.3|22.76|23.64|23.55|23.83|23.38|23.909|24.08|24.89|26.85|26.7|29.35|31.52|31.01|31.24|32.5499|32.65|32.76|31.9|31.54|32.97|31.2665|31.75|30.32|30.957|29.97|29.36|30|31.21|30.71|31.29|31.3699|29.97|30.47|29.63|28.91|29|27.5813|27.499|27.865|29.47|31.125||31.42|31.8|31.235|32.88|32.26|32.2699|33.21|33.92|33.96|34.84|33.135|28.75|28.43|27.91|27.72|28.05|27.47|25.51|26.1|25.02|24.05|26.5|20.34|19.1|19.195|19.37|19.13|19.41|19.58|18.95|18.61|18.9998|18.72|18.835|16.54|16.652|16.14|14.78|15.68|15.9773|15.62||15.362|15.34|16|15.56|14.54|14.77|14.88|14.98|14.53|14.17||14.15|14.28|14.34|15.695|15.99|14.94|14.97|15.39|15.615|14.62|14.21|13.72|13.9766|13.675|15.44|16.53||17.03|16.54|15.7|15.75|15.81|15.58|14.9|16.15|15.86|15.91|15.3|11.09|10.5|10.51|10.34|10.23|9.49|9.96|8.32|8.43|7.84|7.8|8.37|8.7573|8.47|8.34|8.5|8.42|8.11|8.6|9.14|9.34|9.49|10.15|9.77|9.94|10.3|10.15|10.01|10.71||11.1|10.54|10.06|9.98|9.93|10.57|10.2|10.13|10.24|10.4|10.535|11.29|11.58|11.98|12.5289|12.23|11.97|12.04|12.37|12.8337|11.0899|9.83|9.6|8.95|8.44|8.36|8.32|8.3||8.34|8.62|8.35|8.63|9.09|9|8.935|8.99|9|8.68|8.92|8.985|9.31|10.1|9.96|11.745|10.95|10.19|10.13|9.82|9.76|10.24|10.56|10.86||11.64|12.075|12.61|12.68|12.195|11.58|11.265|11.64|12.37||12.86|12.88|12.93|12.5||12.22|11.69|11.56|11.38|10.55|11.08
01252|32534|/equities/yelp|R2000GROWTH/R2000VALUE||38.48||38.14|37.405|37.64|36.24|35.95|36.11|36.345|36.13|36.7|37.01|38.24|38.49|37.59|36.5589|37.23|36.805|34.83|34.878|34.26|34.84|35.43|34.53|34.4|34.32|33.9|33.63|33.845|34.82|35.02|34.98|35.1|35.06|34.49|34.425|34.152|34.63|34.59|34.71|34.62|34.1899|34.66|35.16|35.52|35|34.51|34.75|34.96|34.57|34.62|34.99|34.6|34.2|33.89|34.88|33.7|33.31|33.76|33.85|34.565|34.475|34.43|34.75||35.15|35.235|34.7|35.08|35.125|35.17|34.38|34.63|34.53|34.33|34.2|34.18|33.86|33.9|33.59|35.36|33.67|34.12|33.935|33.98|34.97|36.73|37.06|37.19|36.89|36.67|36.48|37.17|37.89|37.61|37.59|38.12|37.945|37.87|36.65|36.33|35.99|35.885|36.46|36.79|36.505||36.55|36.53|36.98|37.29|37.26|37.01|36.72|36.97|36.27|36.2||36.27|36.365|36.64|37.4|37.87|37.04|36.57|36.77|36.3|36.3|36.71|37.07|36.98|36.81|36.32|36.58||36.59|36.765|36.97|37.32|37.59|38.115|38.44|38.37|38.66|38.43|39.99|39.79|40.765|41.215|40.62|40.57|40.68|41.25|41.195|41.3|40.83|39.98|40.78|40.57|39.975|39.76|39.845|40.29|39.92|40.7351|41.41|40.485|40.58|41.575|41.19|40.585|41.56|40.98|39.97|39.855||39.82|39.13|38.8|39.03|38.93|39.1|39.04|38.15|38.23|37.88|38.49|38.69|38.7|38.675|39.24|38.43|38.45|37.96|38.7|38.69|38.535|37.88|37.53|36.89|36.39|37.68|37.22|37.67||40.33|45.05|44.38|45.6|45.91|45.7|45.02|44.32|44.27|44.5|44.88|44.24|45.03|45.5225|45.18|45.24|45.13|45.45|45.411|44.85|44.43|44.21|43.78|44.05||44.12|44.43|45.05|45.335|46.07|46.42|46.77|46.43|46.98||47.57|47.57|48.295|48.625||48.99|48.28|48.215|48.15|46.62|45.45
01253|945066|/equities/shake-shack-inc|R2000GROWTH||134.4199||133.55|132.75|130|124.34|122.73|119.41|120.72|121.6|124.36|128.82|133.32|132.08|134.5|133.06|134.9|134.7709|127.27|124.78|124.58|125.725|130.2013|115.24|115.2794|110.8699|110.2|113.1299|109.77|110.8999|110.9895|109.985|111.9999|111.79|108.17|113.5|112.64|110|110.78|110.93|110.43|104.9899|105.67|103.61|105.03|106.895|110.05|107.12|106.55|108.01|107.94|107.5|106.45|103.6408|102.5|103.37|102.11|99.555|97.33|100.19|97.145|99.98|100|99.585||102.4999|105.925|106.37|107.68|109.92|111.17|108.88|106.77|105.96|107.51|110.75|110.765|104.63|104.26|102.7|103.5|103.164|101.45|101.56|97.72|100.06|105.68|89.735|87.38|84.72|80.62|80.15|83.22|84.91|84.41|84.7|85.6898|91.08|88.22|87.45|86.225|87.0659|85.2|86.99|88|87.095||86.74|87.05|92.5|90.495|89.1|89.4|88.805|89.17|89.92|92.27||93.315|93.71|92.03|94.48|94.77|91.63|93.06|93.44|96.67|96.64|92.58|95.18|95.08|96.07|96.08|97.944||98.59|97.59|99.2|100.46|100.75|101.61|103.56|105.5|105|104.36|106.59|105.5|104.475|108|111.2895|109.48|108.73|106.14|106.375|106.39|105.81|101.8|101.195|100.5|95.56|96.94|97.37|97.57|97.025|99.99|99.405|99.5|99.28|102.32|103.165|101.98|104.19|104.89|104.385|107.35||108.02|104.84|105.505|108.52|110.9|110.62|109.25|105.37|106.76|103.96|105.3|104.45|103.17|103.54|106.5376|107.2|101.815|103.9592|108.39|107.29|107.41|103.57|102.52|102.82|100.71|97.9999|97.54|99.13||99.85|98.9|79.0399|78.75|81.89|80.91|79.21|77.6|75.9499|76.39|78.22|78.94|78.3477|78.82|78.95|74.255|73.41|72.32|71.29|70.05|68.5|68.57|66.15|66.23||67.795|68.27|70.18|70.89|71.44|71.5|70.72|72.63|73.655||75.585|76.05|76.7391|76.46||74.7304|74.2|74.7498|73.29|73.49|73.155
01254|20752|/equities/federal-signal-corp|R2000GROWTH||99.34||98.6|97.93|98.995|96.09|94.89|91.73|91.43|90.955|90.94|92.985|92.45|92.11|92.6499|90.95|90.41|92.13|84.68|82.14|83.66|85.25|85.89|85.395|86.955|85.94|85.445|85.385|87.27|89.6|94.74|94.38|95.205|94.49|93.3|92.59|90.54|92.77|92.39|92.1359|92.34|92.66|93.81|93.595|94.14|94.8|95.21|93.73|93.11|92.43|91.95|92.18|91.63|89.52|87.9743|87.91|86.83|84.69|84.04|84.66|85.76|87.435|88.94|93.54||94.92|94.485|93.62|93.28|94.7|94.55|94.16|93.45|94.56|95.959|96.46|96.85|94.315|94.28|94.36|94.67|94.21|94.879|93.835|91.36|93.9|100.115|102.18|100.05|99.81|100.9|99.98|97.78|98.39|96.02|93.58|95.735|99.78|99.41|94.91|91.9|89.1|85.04|83.61|85.32|84.71||84.68|83.995|84.55|85.31|84.79|84.59|85.15|86.14|84.34|85.8||85.21|85.39|84.095|85.78|88.18|85.11|85.2999|86.63|88.08|87.77|87.1|92.899|92.03|87.9899|85.83|87.4||86.96|87.41|86.92|87.25|87.55|86.79|87.08|88.11|87|88.14|88.06|87.4|85.865|86.25|84.409|83.3|82.32|82.42|84.62|85.22|84.64|83.47|84.81|83.85|82.5345|82.17|83.44|83.95|83.32|84.59|84.56|85.05|84.37|85.99|87.12|86.84|88.47|85.52|85|85.45||85.75|84.8|83.17|83.03|82.67|82.84|81.795|80.54|79.52|78.46|79|78.97|78.49|80.07|82.48|81.11|80.36|80.8947|81.61|82.235|83.17|84.91|85.98|83.165|83.03|81.69|80.89|79.64||81.47|80.77|79.275|78.58|80.845|79.035|78.49|79.05|78.96|78.7224|79.57|79.62|79|79.595|78.54|77.865|77.27|75.47|75.87|75.69|74.56|74|74.05|74.19||74.6899|73.76|73.54|72.875|72.92|73.25|73.81|75.61|77.17||77.29|77.8049|78.54|78.53||77.36|76.9476|78.34|77.78|76.475|76.83
01255|15881|/equities/cytokinetics|R2000GROWTH/R2000VALUE||52.78||52.84|52.74|51.11|49.815|50.45|50.95|51.8|52.01|55.14|56.31|57.745|58.95|59.39|58.74|57.48|55.69|53|52.095|52.37|51.47|52.07|52.24|53.32|53.31|53.82|54.95|55.14|54.85|55.15|55.335|56.1|56.02|54.7|55.26|54.13|56.3002|55.88|56.985|56.9|55.81|54.16|52.78|52.96|53.42|53.5|53.9399|52.89|54.54|55.8811|56.27|57.76|57.48|57.03|56.2|55.41|54.06|56.19|56.26|56.36|56.87|55.054|57.8||57.98|58.68|55.92|57.22|58.05|57.94|56.91|58.21|57.23|57.38|57.4542|57.73|56.065|56.34|57.14|56.43|54.47|53.93|54.83|56.13|57.565|59.805|61.27|60.54|60.2|61.38|58.69|57.94|58.2|57.69|57|57.88|57.44|58.85|57.53|57.395|56.65|55.58|56.36|56.72|55.65||55.5|54.97|55.86|54.66|54.035|52.5|54.77|54.57|53.8|52.875||53.44|53.7655|54.35|54.41|54.83|54.04|54.45|52.935|54.75|55|49.38|50.34|49.36|49.82|49.25|49.32||49.15|50.24|60.97|60.9|61.4|60.47|61.04|60.99|60.33|63.4573|64.61|68.44|66.25|66.52|66.395|66.605|64.69|64.3|62.28|65|66.12|65.42|67.45|68.76|67.9|67.8|68.53|69.9|70.52|71.6|73.76|75.5|75|75.71|74.38|73.21|72.3299|71.43|72.72|73.16||71.855|73.18|74.6799|69.4|68.33|68.87|67.9619|69.18|68.3474|65.44|64.62|65.8|66|66.48|68.38|67.67|68|68.15|72|75.03|75|78.94|81.36|79.93|79.49|77.3|77.35|78||79.59|78.715|78.475|80.99|79.8625|79.77|79.39|80.4|80.8|80.655|84.05|82.64|81.48|80.44|81.8877|84|83.7347|84.11|84.92|84.08|83.73|86.63|86.1899|85.05||86.98|100.49|103.75|108.61|110.25|95.61|90.22|87.78|88.82||87.58|85.62|83.82|46.28||45.9999|45.245|37.91|37.26|38.17|38.22
01256|1089332|/equities/cushman-wakefield|R2000GROWTH||15.61||15.635|15.25|15.26|14.52|14.185|13.885|14.02|13.97|14.15|14.425|14.9|15.16|15.245|15.085|15.1|16.11|15.98|13.335|13.765|13.705|13.6952|13.535|13.735|13.65|13.865|12.79|13|13.41|13.47|13.435|13.175|12.99|12.565|12.58|12.395|12.68|12.705|12.585|13.405|13.48|13.545|13.59|13.755|13.94|13.99|13.63|13.67|13.6|13.825|13.82|13.93|13.72|13.62|13.415|12.98|12.76|12.56|12.495|12.77|12.89|12.94|12.94||13.055|13.11|13.14|13.14|13.6|13.535|12.98|12.92|12.93|12.95|12.925|12.9915|12.82|12.72|12.55|12.635|12.6|12.4999|12.47|12.11|12.425|13.29|13.515|13.115|13.785|13.64|13.35|13.135|13.295|12.865|12.66|12.99|12.795|12.77|12.3|12.16|11.82|11.11|11.065|10.84|10.53||10.535|10.21|10.44|10.59|10.39|10.31|10.55|10.935|10.89|10.745||10.61|10.47|10.49|10.61|10.905|10.34|10.365|10.37|10.54|10.665|10.835|11.32|11.13|10.945|10.78|10.97||11|10.75|11.12|11.495|11.83|11.81|11.66|11.46|11.05|10.68|10.55|10.48|10.23|10.37|10.27|10.26|9.95|9.905|10.085|9.945|9.86|9.6|9.655|9.83|9.52|9.54|9.58|9.51|9.5292|10.04|9.97|10.22|10.315|10.9|11.09|10.7|10.6|10.38|10.16|10.45||10.675|10.33|10.24|10.06|10.2999|10.305|10.05|9.7753|9.82|9.84|9.75|9.9|9.85|9.96|10.12|9.9911|10.02|9.87|9.95|10.075|10.205|9.91|10.14|9.94|9.98|10.27|11.275|11.5||11.755|11.76|10.86|10.24|10.85|10.39|10.275|9.88|10.13|10.2|10.5|10.7|11.04|10.7071|10.64|10.5|10.34|10.4|10.55|10.45|10.02|9.805|9.81|9.88||10.27|10.13|10.1|10.06|10.22|10.25|10.27|10.46|10.785||10.96|11.05|10.97|10.835||10.77|10.71|10.975|10.91|10.74|10.85
01257|21166|/equities/kadant-inc|R2000GROWTH||416.21||422.73|423.86|429.95|420.01|408.76|395.82|399.71|400.625|396.14|399.075|403.13|405.84|422.54|399.91|388.21|393.19|359.79|350.99|345.885|336.5475|343.53|321.54|322.875|323.06|319.32|320.525|323.67|327.78|336.33|337|338.13|337.05|331.305|329.63|320.8499|329.89|325.67|327.65|327.6|327.02|331.93|338.57|339.8375|342.85|340.04|343.81|344.46|337.93|342.34|342.32|331.87|335.02|325.87|327.505|314.59|309.07|308|306.3|305.225|307.7|308|319.99||321.77|323.4|320.1|320.11|324.55|323.75|311.09|313.44|310.98|313.28|312.31|318.77|308.44|302.16|294.77|299.86|301.25|309.06|309.72|302.945|314|348.72|363.4|359.85|359.55|356.36|354.04|349.645|350.27|343.32|336|342.86|343.395|342.367|337.44|325.18|319.555|307.2899|303.03|301.99|296.81||296.79|295.65|295.17|296.21|294.96|286.96|285.29|289.8|286.205|282.72||282.93|281.14|283.64|287.1|289.96|279.15|280.27|280.18|280.93|287|279.9|288.27|286.48|278.32|270.775|275.76||273.23|277.37|284.335|286.99|289.605|284.71|281.92|286.99|286.14|289.2|288.8|287.55|283.9|283.245|283.53|273.12|270.61|269.54|286.59|287.17|282.9017|282.12|292.44|290.14|286.75|286.02|287.255|291.57|292.73|296.28|295.57|300.42|301.5|307.29|309.06|305.26|314.51|314.29|325.41|332.02||331.755|333.51|325.24|328.39|326.57|329.17|322.46|318.76|320.71|320.56|324.41|327.485|326.73|325.535|337.06|332.94|325.96|325.48|333.555|336.48|338.78|334.35|329.72|324.21|324.14|325.03|317.36|333.62||340.78|354.02|315.15|304.76|311.02|309.055|300.44|297.57|295.42|294.11|296.65|292.14|290.38|289.58|279.41|279.44|280.16|281.24|279.81|279.895|270.03|265.87|262.345|263.39||265.88|262.83|259.57|260.38|261.195|263.02|266.87|274.14|280.885||286.69|287.8|288.24|286.22||281.4|278.525|283.995|279.22|279.82|282.77
01258|21050|/equities/ameresco-inc|R2000GROWTH||29.57||29|27.09|28.49|26.54|27.215|27.16|26.98|28.315|27.2|27.33|28.09|28.9|28.66|32|33.3|33.35|35.515|34.26|32.67|31.5|31.13|30.96|33.1|32.13|31.91|30.88|31.23|32.29|32.27|34.64|35.26|34.25|35|35.16|34.5|35.1|34.52|35|35.15|36.205|37.435|37.79|38.7095|39.68|39.06|37.61|38.56|38.86|37.21|37.64|38.34|36.94|34.955|34.52|33.87|34.33|30.8|30.39|31.545|31.96|29.525|30.5||30.7099|30.355|29.88|30.345|30.5|29.72|28.535|28.515|29.37|29.37|28.63|28.61|28.255|28.47|27.39|29.11|29.4107|30.96|30|27.81|28.42|33.0364|33|32.17|31.905|34.65|33.03|33.44|32.695|33.32|32.65|33.825|34|33.66|32.67|33.85|32.29|27.3|26.16|28.86|27.37||28.2437|26.99|29.13|31.08|31.0756|31.78|32.09|32.41|33.07|33.57||33.68|33.49|34.434|35.51|37.13|34.8|34.97|34.95|36.04|36.26|35.62|37.77|36.9042|36.49|34.53|35.09||34.8|33.1|31.87|30.38|28.3167|27.72|28.04|30.96|31.14|29.66|28.88|28.4|28.93|23.025|22.89|23.98|21.75|21.65|21.16|22.47|22.3|21.0407|21.63|21.41|19.22|18.95|19.17|19.85|19.81|21.2324|22.77|23|23.29|24.62|23.447|22.725|24.85|23.96|24.48|24.99||24.44|23.12|20.99|20.42|20.33|21.35|20.48|20.81|21.535|21.35|20.62|21.31|22.11|21.99|21.72|20.86|20.3|19.2298|19.8762|21.04|24.6758|20.9|20.6|20.61|20.98|22.3|22.5793|22.705||23.96|24.39|23.9|23.265|25.41|23.27|22.43|22.31|21.54|20.285|21.31|22|22.16|22.17|22.91|23.67|23.1|24.4|24.01|23.27|21.76|21.9|23.47|25.435||27.25|27.03|27.43|28.285|29.31|30|29.85|30.49|32.61||32.71|32.83|32.77|32.73||32.39|32.16|33.33|33.85|34.0203|36.28
01259|15986|/equities/8x8-inc|R2000GROWTH||3.17||3.23|3.17|3.27|3.13|3.005|2.86|2.78|2.8|2.94|2.89|3|3|3.02|3.09|2.96|2.96|3.005|2.43|2.25|2.25|2.18|2.12|2.04|2.06|2.02|2.04|2.075|2.07|2|2.075|2.105|2.145|2.115|1.97|1.87|1.8991|2.02|2.17|2.2|2.025|2.02|2.04|2.08|2.07|2.05|1.975|2|1.93|1.91|1.98|1.96|1.935|1.88|1.93|1.82|1.805|1.77|1.84|1.83|1.83|1.84|1.9||1.91|1.96|1.94|2|2|1.97|1.85|1.78|1.74|1.74|1.76|1.75|1.72|1.74|1.7792|1.96|2.5403|2.625|2.66|2.71|2.83|3.09|3.23|3.35|3.32|3.4081|3.35|3.21|3.23|3.11|2.85|2.915|3.06|3.12|2.54|2.33|2.35|2.29|2.36|2.38|2.26||2.315|2.29|2.24|2.25|2.065|2.07|2.07|2.095|2.04|2.01||2.01|2.08|2.265|2.56|2.665|2.53|2.605|2.61|2.695|2.62|2.625|2.765|2.745|2.79|2.885|3.08||2.85|2.88|2.83|2.83|2.81|2.775|2.75|2.86|2.81|2.765|2.83|2.88|2.385|2.37|2.32|2.4351|2.31|2.305|2.35|2.39|2.43|2.33|2.37|2.38|2.215|2.2|2.26|2.325|2.316|2.3601|2.465|2.47|2.545|2.665|2.62|2.55|2.72|2.61|2.63|2.72||2.89|2.74|2.77|2.7511|2.8|2.835|2.82|2.73|2.74|2.75|2.84|3.2|3.2|3.19|2.99|2.87|2.82|2.77|2.84|2.87|2.88|2.745|2.8|2.81|2.479|2.6|2.61|2.67||2.845|2.89|2.74|2.765|2.83|2.91|2.88|2.865|2.875|2.945|3.06|3.36|3.5568|3.69|3.76|3.64|3.6|3.7|3.64|3.635|3.48|3.47|3.38|3.51||3.64|3.585|3.59|3.66|3.775|3.67|3.65|3.69|3.8||3.905|3.92|3.86|3.72||3.645|3.56|3.64|3.735|3.61|3.825
01260|1156572|/equities/1life-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01261|39267|/equities/energizer-hldgs|R2000GROWTH||38.35||38.65|38.75|39.07|38.68|38.42|38.16|39.21|34.38|34.24|33.84|33.9|34.04|34.29|33.629|33.43|34|33.05|32.72|32.5|32.51|32.82|32.74|32.97|32.76|32.77|32.57|32.43|32.96|32.77|32.5|32.69|32.51|32.05|31.72|31.14|31.755|31.765|31.875|32.3|31.83|31.85|31.9|31.94|31.5|30.49|29.89|30.16|29.505|29.52|29.64|29.68|29.38|29.43|29.35|29.08|28.925|29.56|31.03|31.78|32.24|32.24|32.585||32.81|32.91|32.41|32.615|30.58|30.68|30.29|30.03|29.33|29.56|29.64|29.4|29.39|29.59|30.135|30.13|30.37|30.32|29.82|29.78|30.75|31.01|31.54|31.29|31.65|31.29|31.305|31|30.67|30.61|30.83|31.49|31.19|30.53|30.03|30.275|29.93|29.01|29.25|29.62|29.72||29.89|29.84|29.98|30.02|29.82|29.81|29.75|29.93|29.47|29.26||29.04|28.86|28.27|28.595|28.95|28.495|28.41|28.75|28.93|28.5785|29.055|29|28.86|28.54|28.1121|29.03||29.39|29.45|30.44|31|30.71|30.95|31.23|31|30.685|30.32|30.07|29.83|29.405|29.82|29.47|29.525|29.58|29.27|28.89|28.86|28.81|28.64|28.81|28.99|28.69|28.41|28.055|27.805|27.555|27.73|27.69|28.01|28.05|28.63|28.44|27.925|28.7|28.655|28.95|29.43||29.6|29.14|28.165|28.325|28.21|28.53|28.25|28.54|28.33|28.67|28.94|29.35|29.281|28.93|28.765|28.32|28.24|28.385|28.61|28.83|29.05|28.86|28.93|29.48|29.88|30.02|30.465|30.52||30.63|30.76|30.55|31.32|32.26|31.83|32|32.39|32.2|31.67|32.119|32.335|32.705|32.908|33|33.03|32.63|32.44|32.63|32.2492|31.89|31.83|31.78|31.95||32.34|31.99|31.8067|31.5801|31.445|30.82|30.685|31.74|32.015||32.01|32.16|32.25|32.42||32.33|32.14|32.2|32.49|32.285|32.3
01262|1061933|/equities/cardlytics-inc|R2000GROWTH||4.22||4.04|4.17|4.18|4.045|3.855|3.79|3.59|3.56|3.62|3.9|4.3376|4.575|4.81|4.69|4.16|5.245|4.735|4.3072|4.455|4.33|4.32|4.065|4.1|3.9569|3.98|4|4.08|4.08|4.06|3.97|3.84|3.82|3.865|3.61|3.23|3.37|3.215|3.31|3.35|3.155|3.145|3.25|3.41|3.41|3.4699|3.3999|3.4|3.67|3.88|4|3.95|3.84|3.8|3.818|3.61|3.325|3.35|3.46|3.535|3.59|3.6322|3.95||4.16|4.22|3.94|4|4.06|4.23|4.11|4.11|4.13|3.81|3.8299|3.89|3.87|3.91|3.94|4.07|3.32|7.72|7.78|7.2|7.5059|8.36|8.644|8.47|8.94|8.9|8.732|9.1|9.4799|8.94|8.67|9.22|8.93|9.15|8.465|8.39|8.53|8.1991|8.25|8.545|8.425||8.34|8.16|8.36|8.42|8.27|8.1407|8.48|8.23|8.19|8.19||8.67|8.38|8.96|9.27|9.78|9.25|8.88|9.13|9.77|9.77|8.855|8.9|9.26|9.65|9.71|9.85||9.43|8.95|9.08|9.25|9.09|9.25|9.74|9.82|10.01|9.5|9.57|10.13|15.45|15.8893|15.45|15.21|14.39|13.6|12.77|12.97|12.32|11.75|12.558|13.14|12.74|12.22|12.35|12.59|13.31|13.77|14.23|14.56|14.28|15.23|14.3689|13.85|14.07|13.675|14.41|14.91||15.79|14.9|16.31|20.52|16.89|16.245|15.5699|14.65|14.635|14.75|8.5987|8.88|8.67|8.6|8.3489|7.43|7.2998|7.55|8.48|8.55|8.565|8.23|8.28|7.2783|7.13|7.09|7.18|6.48||6.75|6.985|6.59|6.49|6.7994|6.44|6.5|6.65|7.13|7.36|7.59|8.4152|8.93|8.7199|7.87|6.1|6.13|6.595|6.85|6.77|6.22|6.56|6.478|6.8351||7.33|7.21|7.37|7.24|7.37|7.25|7.805|8.4|9.07||9.4|9.68|9.6237|9.38||9.19|9.12|9.22|9.16|8.71|9.04
01263|968968|/equities/editas-medicine|R2000GROWTH||2.28||2.28|2.34|2.53|2.535|2.47|2.475|2.56|2.69|2.8|2.98|3.2|3.2518|3.375|3.235|3.3|3.4|3.17|3.075|3.03|3.03|3.145|3.36|3.32|3.355|3.215|3.3075|3.75|3.8|3.4088|3.49|3.55|3.41|3.25|3.19|3.11|3.19|3.23|3.42|3.48|3.245|3.32|3.44|3.615|3.63|3.5299|3.54|3.7|3.75|3.89|4.11|4.12|4.02|3.96|3.97|3.84|3.79|3.789|3.64|3.615|3.55|3.5563|3.77||3.775|3.786|3.81|3.93|3.99|4|4.08|4.15|4.13|4.19|4.075|4.1|4.03|4.05|3.99|4.22|4.44|4.9|4.7601|4.79|5.085|5.445|5.705|5.64|5.72|5.85|5.7799|5.74|5.65|5.245|5.32|5.73|5.91|6.05|5.69|5.76|5.53|5.09|4.95|4.835|4.66||4.7399|4.63|4.86|4.83|4.85|4.9781|5.125|5.39|5.23|5.11||5.31|5.11|5.4898|6.07|6.22|5.52|5.33|5.415|5.61|5.93|5.81|5.685|5.42|5.38|5.24|5.8||5.96|6.0512|6.18|5.645|5.72|5.935|6.126|6.69|6.18|6.04|5.69|5.76|5.4|5.81|5.78|5.97|5.64|5.67|5.36|5.545|5.395|5.27|5.59|5.92|5.79|5.68|5.68|5.93|6.03|6.29|6.53|6.767|6.8|7.03|6.87|6.845|7.09|7.0247|7.13|7.41||7.52|7.53|7.585|7.595|7.775|8.44|8.12|7.98|8.15|8.31|8.585|8.86|9.08|9.6|9.33|9.34|9.41|9.95|10.7289|11.055|11.38|11.58|9.015|8.17|7.92|8.13|8.0979|8.23||8.24|8.48|7.94|7.76|8.15|7.48|7.285|7.185|7.28|7.13|7.17|7.28|7.45|7.52|7.6511|7.93|8.1788|8.51|8.53|8.49|8.29|8.51|8.675|8.95||9.45|9.36|9.47|9.46|9.445|9.3883|9.69|9.94|10.36||10.35|10.52|10.7779|10.96||11.1|10.646|11.01|11.09|11.07|11.14
01264|1156642|/equities/schrodinger-inc|R2000GROWTH||22.8||22.19|22.33|22.72|21.21|20.59|19.28|19.06|18.68|20.46|22.39|23.14|23.65|19.7129|18.88|19.25|19|18.26|18.55|18.59|17.8395|18.92|18.78|18.8|17.985|18.42|18.67|19.36|17.97|17.9|17.86|18.11|18.0199|18|18.13|17.42|17.71|17.21|17.4686|18.12|17.78|17.915|18.5|19.02|19.42|18.94|18.89|19.22|19.98|20.79|21.355|20.6|20.28|20.84|20.9|21.16|20.6|20.31|20.52|20.81|20.68|21.1|21.57||21.52|21.97|20.725|20.805|20.87|20.3091|20.2243|20.62|20.69|20.33|20.67|21.18|20.2166|20|18.92|19.65|19.33|19.67|19.61|19.58|21.89|24.77|23.115|22.77|22.78|22.96|23.18|22.79|23.215|23.24|21.98|23.06|24.57|24.24|23|22.67|21.8|20.71|21.09|21.78|20.84||20.5|20.36|19.47|19.72|19.55|18.85|19.645|19.7999|19|19.333||19.84|20.57|21.07|21.91|22.66|21.14|21.4|22.93|23.43|23.47|21.55|22.2715|22.28|21.92|21.77|22.28||22.28|22.8|23.37|22.57|22.8|23.0725|23.24|24.09|24.6|23.52|23.2|23.53|23.39|24.15|24.65|25.19|24.22|26.75|24.59|25.1549|24.27|23.74|24.86|25.63|24.81|24.59|25.325|25.5354|25.4961|26.6233|27.1521|27.97|27.54|29.15|27.64|27.01|26.38|25.2304|25.58|27.1||27.45|26.69|26.17|27.125|27.8614|27.775|26.7|26.22|26.75|26.12|26.66|27.05|26.57|28|28.53|27|25.4084|25.65|26.89|27.2899|28.24|32.46|33.63|31.93|31.72|32.36|30.59|32.28||33.24|29.84|27.85|27.55|28.83|28.215|27.57|26.78|26.78|26.225|27.015|27.2725|28.21|28.01|28.39|29.145|28.0599|27.85|28.6|27.76|26.41|26.83|26.98|28.04||30|30.39|30.45|31.375|31.15|32.4793|32.72|33.96|36.13||37.4799|37.338|38|37.688||36.38|35.38|36.94|35.99|36.05|36.94
01265|955558|/equities/appfolio-inc|R2000GROWTH||257.66||257.715|255.58|253.27|242.94|236.99|230.82|229.16|230.19|231.925|235.025|239.44|236.41|233.8|228.96|229.88|229.705|216.69|212.32|211.01|218|218.035|216.42|215|235.9999|200.5371|199.03|200.74|202.505|204.76|204|204.395|221.3|227.625|228.38|224.02|227.13|228.08|227.12|231|228.6|231.855|236.09|235.63|238.49|237.67|240|239.31|237.7081|235.69|235.6|233.81|229.855|230.67|229.01|226.73|224.49|224.5|225.895|230.865|228.29|229.03|232.33||234.865|234.9|233.65|232.99|236.48|231.21|229.5|229.01|223.9999|223.88|222.99|223.32|218.58|218.6099|214.97|217.83|215.865|216.01|210.26|207.805|213.4|222.26|225.44|233.85|233.69|272.5046|268.57|268.25|274.56|270.68|266.94|268.2|265.77|266.28|268.66|265.71|254.57|251.61|253.0679|256.7|252.85||253.6499|247.81|246.54|251.5099|250.38|241.16|238.95|232.48|239.11|232.92||234.485|232.27|233.19|241.57|243.04|237|233.53|232.94|235.27|232.13|231.64|229.89|233.02|230.09|234.84|233.66||235.71|239.42|241.27|244.14|244.69|248.75|250|255.3767|249.45|251.36|248.57|248.53|248.235|252.04|247.41|244.8|237.17|233.635|237.665|246.0046|256.73|217.9|220.26|221.24|216.48|212.99|218.29|220.245|218.45|222.59|223.37|227.7905|231.29|233.2|235.77|235.22|239.61|239.3|239.73|246.455||253.04|253.083|253.42|233.805|235.05|235.7199|228.53|224.1|224.99|222.66|224.6|227.67|229.0793|228.44|233.3101|229.79|233.06|238.22|241.78|243.7138|246.12|242.7|240.84|239.905|236.78|231.645|231.395|233.525||241.77|241.82|238.055|232.97|236.325|242|238|234.79|229.74|227.99|232.2676|227.75|224.94|230.75|231.02|226.78|179.27|183.99|184.98|182.63|178.66|177.91|177.23|181.475||183.29|180|176.57|176.76|169.07|166.2|167.925|169.23|171.98||175.39|174.685|176.57|178.61||178.22|178.67|178.3|182|179.04|182.93
01266|1164702|/equities/fortress-value-acquisition-corp|R2000GROWTH||21.7||21.26|20.66|21.04|19.87|19.12|18.3178|18.325|18.68|18.73|19.28|20.1|20.3825|20.58|19.82|20.045|19.87|18.94|18.65|18.42|18.56|19.29|19.2|19.43|18.7746|18.7|18.08|18.435|18.53|18.78|18.995|19.075|17.845|17.85|18.03|17.5|17.21|17.45|17.95|17.845|17.34|17.7|17.98|18.4901|18.42|17.08|16.505|16.215|14.345|14.18|14.78|14.725|14.4263|14.17|14.1282|14.04|14.11|13.98|14.2688|14.5|14.33|14.2075|13||13.14|13.06|12.67|12.91|13.15|13.025|13.12|13.21|12.6605|12.515|12.42|12.36|11.685|11.53|11.31|11.45|11.145|11.24|11.18|10.76|12.33|13.48|14.02|13.495|13.865|14.145|14.02|14.41|14.19|14.49|14.33|15.1492|15.44|15.35|15.53|15.63|14.935|14.44|14.3251|14.37|14.29||14.3|13.8|13.337|13.18|12.94|12.67|13.345|13.81|13.755|13.69||13.48|13.54|14.16|14.68|15.43|14.82|15.125|15.0281|15.52|15.57|15.945|16.56|16.26|16.235|16.38|17.44||17.2005|17.54|18.15|17.96|18.49|18.725|18.2667|19.23|18.48|17.23|16.53|16.38|15.9|16.45|16.37|16.98|16.29|16.46|16.085|16.63|16.35|16.06|15.93|16.105|16.36|16.71|17|17.19|16.58|17.18|17.65|17.5091|17.51|17.53|16.375|14.87|15.305|15.105|15.1805|15.36||14.66|14.56|14.02|14.12|14.1|14.515|13.94|13.48|13.93|14.1|14.02|14.95|15.39|15.67|15.54|15.61|14.9|15.72|15.67|15.615|15.75|15.7|15.755|14.97|16.17|16|16.29|16.22||16.69|16.764|15.955|16.305|17.27|16.81|16.57|16.95|16.88|16.75|17.315|16.31|16.5|16.25|16.3556|15.95|16.265|16.6|16.62|16.29|15.9|16.27|16.35|17.64||18.42|17.755|17.99|18.42|18.63|18.77|19.01|19.215|20.0294||20.45|20.82|20.85|20.79||20.815|20.07|19.14|18.54|18.65|18.75
01267|15446|/equities/gentherm|R2000GROWTH||42.75||43.51|43.5|45.8599|43.9|42.63|41.7|42.14|42.58|43.58|44.12|45.08|44.3|44.58|44.66|45.5|47|44.725|44.5|43.31|42.07|43.72|41.54|41.8|41|41.02|40.495|40.42|42.16|42.135|41.925|43.1|43.26|43.07|42.88|42.92|43.08|42.375|42.74|43.23|43.77|45|46.56|47.45|49.32|48.515|48.85|48.91|48.96|50.64|51|50.77|50|48.425|47.962|46.71|45.84|45.68|46.6|47.2|47.75|48.745|50.27||51.51|51.2|50.83|50.8|51.73|50.7626|51.01|51.61|51.555|51.27|51.46|52.06|51.21|50.99|50.04|50.61|51.18|52.02|50.57|49.9|52.85|55.355|56.68|50.81|51.48|51.15|51.09|51.26|51.435|50.414|52.29|53.865|53.78|53.71|52.25|51.93|51.04|48.11|48.5|49.46|49.505||50.8|51.355|50.38|49.98|49.41|48.89|50.24|51.87|51.12|52.4||51.18|51.33|50.24|52.93|54.29|52.81|53.42|54.82|56.3|55.06|55.32|55.2|54.34|53.2|51.22|51.14||49.62|49.26|49.73|49.535|50.51|51.165|51.52|52|51.44|51.2|51.61|51.91|51.71|51.63|53.0025|52.49|52.78|53.36|56.72|51.81|51.06|50.2|51.17|50.5|50.33|50.98|50.91|51.51|51.58|52.7|52.94|54.065|54.29|56.2|56.05|55.92|57.04|56.44|55.41|57.96||57.905|56.94|56.83|55.43|55.64|56.09|54.6|54.78|55.2499|54.99|55.22|56.12|56.125|56.09|57.18|57.52|56.8|56.95|57.55|57.89|58.17|57.865|57.215|57.41|58.58|59.84|62.93|49.54||50.555|50.73|49.16|49.57|51.09|50.355|49.22|49.34|49.44|48.81|49.65|49.45|49.66|49.22|49.27|49.38|48.67|50.5|49.87|49|48.225|48.79|47.85|48.08||49.7117|49.355|49.56|49.72|50.595|50.5282|50.32|51.69|53.08||53.31|53.5384|54.07|53.31||52.94|52.24|52.0761|50.87|49.95|51.54
01268|101876|/equities/moelis---co|R2000GROWTH/R2000VALUE||77.29||78.0113|77.28|78.27|75.81|75.44|73.94|74.49|75.38|76.71|76.7|77.77|78.515|79.4899|78.32|81.6|80.61|68.01|66.23|68.03|68.06|69.02|67.52|67.385|68.01|69.165|70.17|70.685|71.5|72.3|72.8|72.4|72.15|69.77|69.01|66.83|68.05|67.495|68.45|68.82|67.2299|68.46|68.41|68.8178|70.19|70.72|70.7792|70.59|71.34|70.825|70.75|70.66|70.06|68.34|68.02|64.45|63.29|64.62|65.37|65.755|65.73|65.36|66.54||66.87|67.31|68.56|68.57|68.36|68.3|65.55|64.44|64.54|65.13|64.95|64.62|62.68|62.235|61.08|61.37|61.15|62.06|61.61|61.33|62.6999|68.815|70|69.47|68.8399|68.37|67.75|64.83|66.56|65.12|65.51|68.5|67.5|66.55|63.95|61.63|60.63|59.05|58.63|59.01|58.18||57.7994|57.75|57.46|57.41|54.78|53.36|53.41|53.86|53.79|54.11||53.945|52.62|52.86|52.775|55.16|53.18|53.86|54.47|55.35|56.045|55.525|57.01|56.765|56.56|57.12|58.36||57.91|57.77|58.26|58|57.36|56.81|56.45|56.83|56.18|55.3799|54.46|54.32|52.99|52.975|52.65|52.4|51.87|51.74|49.79|50.74|50.975|51.38|54.715|54.78|53.57|52.09|51.82|51.88|51.6896|52.485|53.02|54.29|56.175|57.39|57.38|56.58|57.11|56.77|56.15|57.04||57.83|57.49|55.22|56.32|56.74|57.895|56.23|56.05|54.5|54.41|54.2|54.89|53.49|53.45|53.94|52.81|52.97|52.5|53.81|54.37|54.91|53.87|53.722|54.5948|55.45|55.675|55.09|55.67||56.35|56.43|54.74|54.75|56.46|55.395|56|55.55|55.745|56.245|57.485|55.98|56.99|57.39|57.69|56.14|56.49|56.25|56.13|55.55|54|54.02|53.33|53.57||53.5|53.57|54.79|55.22|56.12|55.205|54.9589|55.25|56.05||57.23|57.65|57.74|57.55||57.86|56.87|58.13|57.94|58.41|58.67
01269|1082075|/equities/domo-inc|R2000GROWTH||9.47||9.39|9.54|9.7597|9.66|9.19|8.84|8.83|8.64|8.87|9.145|9.26|9.13|9.32|9.18|9.14|8.94|8.33|8.17|7.995|8.29|8.5|8.53|8.2|8.14|7.695|7.665|7.98|8.02|7.93|7.83|7.655|7.67|7.51|7.53|7.555|7.65|7.56|7.45|7.39|7.13|7.3002|7.55|7.64|7.35|7.07|7.07|7.08|6.99|7.07|7.25|7.29|7.41|7.415|7.44|7.36|7.39|7.53|7.6405|7.49|7.7|7.75|7.64||8.69|8.07|7.91|8.08|8.2|8.12|8.24|8.24|8.32|8.37|8.21|7.99|7.62|7.62|7.38|7.61|7.6|7.79|7.64|7.78|8.16|8.4|8.51|8.56|8.61|8.72|8.61|8.28|8.22|8.18|7.91|8.09|8.17|8.47|8.185|7.94|7.55|7.09|7.33|7.36|7.55||7.77|7.84|7.73|7.865|7.85|7.67|7.5|7.72|7.0755|6.98||6.8|6.64|6.65|6.715|7.06|6.83|7.02|7.045|6.92|6.76|6.74|6.96|6.67|6.82|7.1|7.23||7.43|7.37|7.47|7.425|7.56|7.44|7.3468|7.2378|7.5191|7.6117|7.38|7.47|7.49|7.73|7.72|7.7447|7.61|7.84|7.59|7.68|7.78|7.78|7.54|7.83|7.76|7.89|7.98|8.07|8.33|8.37|8.535|8.74|8.66|9|8.975|9.12|9.25|9.06|9.14|9.21||9.22|9.19|9.18|9.53|9.755|9.7|9.66|9.6|9.72|9.5|9.76|9.9|10.05|10.31|11.2499|11.8699|11.77|11.24|11.64|11.58|11.62|11.23|11.43|11.29|11.09|11.21|11.03|11.3||11.27|11.42|10.98|11.06|12.045|11.98|11.99|12.229|11.59|11.33|11.36|11.18|11.35|11.31|11.435|11.5|11.52|11.36|10.05|9.96|9.85|9.72|9.47|9.66||10|9.88|9.83|9.8795|10.02|9.89|9.7|9.93|10.2||10.64|10.57|10.4|10.23||10.32|10.125|10.45|10.505|10.215|10.02
01270|1166011|/equities/outset-medical-inc|R2000GROWTH||0.91||0.899|0.918|0.9371|0.8987|0.7732|0.785|0.7599|0.8|0.8608|0.9233|0.9248|0.89|0.869|0.899|0.933|0.68|0.6799|0.6385|0.6367|0.5857|0.5548|0.5689|0.5644|0.5549|0.5468|0.5615|0.59|0.5938|0.6005|0.6399|0.638|0.635|0.6174|0.635|0.6482|0.639|0.6291|0.6892|0.63|0.6398|0.635|0.7179|0.7272|0.6153|0.5499|0.555|0.5646|0.59|0.6266|0.68|0.6526|0.6226|0.5349|0.5309|0.51|0.5326|0.5159|0.5686|0.52|0.5599|0.5341|0.555||0.5769|0.6715|0.66|0.67|0.729|0.7585|0.7525|0.6947|0.6371|0.696|0.8485|0.89|0.8849|0.9599|0.9298|1.15|1.98|3.59|3.595|3.53|3.535|3.59|3.705|3.73|3.9|3.83|3.955|4.14|4.085|3.97|4.05|4.545|4.71|4.84|4.29|4.3|4.24|4.185|3.985|3.84|3.91||3.89|3.885|4.03|4.265|4.23|4.59|4.455|4.715|4.54|3.73||3.878|3.885|3.92|4.67|4.82|4.3|4.52|4.59|4.39|4.16|3.97|3.89|3.74|3.87|4.025|4.04||4.195|4.06|4.03|3.72|3.8891|3.62|3.62|3.68|3.6|3.6195|3.27|3.8177|4.185|3.97|5.22|3.24|3.02|2.93|2.64|2.73|2.45|2.472|2.61|2.53|2.37|2.365|2.305|2.305|2.13|2.11|2.269|2.43|2.45|2.71|2.6199|2.3092|2.1|2.11|2.12|2.26||2.3597|2.3065|2.265|2.12|2.14|2.33|2.27|2.38|2.18|2.2|2.45|2.515|2.7|2.98|3.247|3.28|3.04|3.35|3.16|3.2|3.58|3.75|3.84|3.79|3.97|4.33|3.35|3.41||3.56|3.67|3.48|3.39|3.595|3.445|3.36|3.25|3.375|3.19|3|3.21|3.31|3.5|3.565|3.64|3.49|4|4.09|3.9275|3.65|3.83|4.02|4.43||4.93|5.05|5.25|5.27|5.67|5.63|5.695|5.88|5.76||5.65|5.805|5.87|5.73||5.88|5.955|6.19|6.36|6.165|6.37
01271|1073204|/equities/zuora-inc|R2000GROWTH||9.95||9.94|9.955|9.94|9.96|9.9|9.91|9.92|9.91|9.91|9.91|9.905|9.91|9.9|9.92|9.91|9.94|9.915|9.92|9.92|9.93|9.935|9.93|9.9|9.9|9.91|9.9|9.94|9.94|9.98|10.055|9.42|9.22|8.98|9.06|8.97|8.875|8.78|8.5971|8.712|8.455|8.4|8.66|8.77|8.76|8.76|8.65|8.745|8.76|8.84|9|8.98|9.1699|9.055|8.885|8.685|8.63|8.63|8.7|8.9|8.92|8.68|8.71||8.93|8.955|8.785|9.13|9.21|9.03|9.555|8.85|8.955|8.975|8.845|8.79|8.7|8.66|8.4575|8.51|8.52|8.71|8.535|8.41|8.765|9.145|9.269|9.26|9.5586|9.48|9.48|9.6|9.55|9.39|9.42|9.68|9.555|9.42|9.185|9.05|9.03|8.79|8.87|9.28|9.63||9.725|9.79|9.89|9.96|9.66|9.35|9.24|9.4|9.35|9.31||9.545|9.6|9.77|9.99|10.43|10.1|9.92|10.03|10.04|9.88|9.7|10.25|10.16|9.795|9.81|10||10.21|10.85|10.25|10.26|10.445|10.51|10.495|10.48|10.4|10.35|10.59|10.65|10.56|10.66|10.466|10.1393|10.01|10.145|10.06|10.175|10.08|9.89|10.09|9.9|9.66|9.49|9.647|10.09|8.58|8.755|8.705|8.915|8.48|8.655|8.5975|8.56|8.77|8.6|8.93|9.12||9.39|8.875|8.97|8.92|9.1|9.38|9.26|9.18|9.12|8.93|9.12|9.49|9.49|9.37|9.4|9.16|8.69|8.29|8.34|8.27|8.11|8.64|8.55|8.465|8.23|8.23|8.06|8.33||8.569|8.785|8.535|8.46|8.98|8.89|8.71|8.69|8.7|8.77|9.2|9.43|9.42|9.45|9.49|9.435|9.3986|9.6|9.45|9.04|8.73|8.625|8.4201|8.51||8.64|8.66|8.66|8.615|8.62|8.32|8.325|8.57|9.196||9.69|9.67|9.58|9.495||9.4|9.18|9.14|9.15|8.86|8.96
01272|39273|/equities/covanta-hldg|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01273|17405|/equities/techtarget|R2000GROWTH||32.25||33.96|33.43|33.93|32.76|31.365|30.92|30.745|30.02|29.3|33.12|32.5283|31.87|31.71|30|30.22|30.39|28.68|28.92|29.2|29.68|30.42|30.11|30.61|30.52|29.45|29.33|30|29.25|29.01|28.14|27.87|28.08|25.54|24.4|23.245|23.55|23.77|23.62|24.0248|23.98|24.18|24.7|24.8555|24.72|23.93|24.02|24.5883|25.36|25.6244|25.55|25.38|25.185|24.51|24.74|23.93|23.88|23.975|24.84|26.41|26.37|26.39|26.58||27.42|27.91|27.37|27.765|27.53|27.01|26.44|26.63|27.485|26.87|26.32|26.64|27|27.29|27.22|28.595|29.32|29.91|29.84|30.04|31.84|32.48|32.74|32.48|32.575|32.79|32.465|32.755|32.855|32.27|32.5|33.8355|35.105|34.82|33.3|32.86|32.55|31.38|31.555|31.95|31.65||31.415|31.37|31.31|31.45|30.49|30.84|31.195|31.42|32.12|31.09||31.07|31.47|31.03|31.175|32.75|31.76|30.92|30.7|30.89|31|30.46|30.95|30.72|30.535|30.22|30.6279||30.99|30.47|30.49|30.76|31.19|31.29|31.1|31.02|29.92|29.58|29.69|28.49|28.16|28.915|28.46|29.33|28.77|28.77|27.53|27.94|27.51|28.035|27.83|27.73|27.54|27.64|28.25|28.22|28.405|28.315|28.86|30.14|30.57|31.71|32.19|31.11|32.45|32.0699|32.81|33.735||33.32|32.53|32.67|32.8782|32.89|32.77|32.7|31.28|30.985|30.58|31.1|31.81|31.91|31.9999|31.8981|31.33|31.2338|31.4|32.339|32.1|31.85|31.33|32.9403|32.3|32.18|32.0796|32.44|32.7519||33|33.56|33.0737|34.455|35.78|35.33|34.5|34.37|34.61|33.6886|34.865|34.8344|35.988|34.3865|34.78|34.25|34.125|35.47|33.62|34.07|33.08|33.48|33.76|35.74||40|41.93|35.28|35.025|35.05|34.47|34.07|33.87|34.6395||36.2734|36.54|36.48|35.93||35.5078|34.99|35.145|35.02|34.04|35.515
01274|48679|/equities/alexander-energy-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||0.001|0.005|0.001|0.001|0.002|0.001|0.001|0.001|0.001|0.0006|0.001|0.001|0.0007|0.001|0.001|0.0014|0.0014|0.0015|0.0013|0.002|0.0025|0.0025|0.0029|0.0025|0.0025|0.003|0.002|0.0029|0.005|0.002|0.0021|0.0029|0.0033|0.0033||0.005|0.0015|0.0015|0.0019|0.0019|0.002|0.0025|0.0025|0.003|0.0029|0.0029|0.0035|0.003|0.0028|0.0032|0.0035|0.0035|0.0035|0.0033|0.0035|0.004|0.005|0.0043|0.0049|0.0049|0.004|0.006|0.005|0.0049|0.005|0.0022|0.01|0.0138|0.0151|0.015|0.015|0.015|0.0164|0.0175|0.0177|0.0174||0.0177|0.0181|0.0188|0.0185|0.0194|0.0165|0.017|0.0188|0.0219|0.0189||0.0244|0.0483|0.048|0.0489|0.0495|0.0492|0.05|0.0499|0.049|0.0479|0.0534|0.0564|0.058|0.0599|0.064|0.0682||0.062|0.0599|0.0667|0.0758|0.084|0.113|0.0837|0.0577|0.0425|0.0449|0.0413|0.0425|0.041|0.044|0.0549|0.0579|0.058|0.0536|0.0555|0.0627|0.0648|0.0708|0.0423|0.0549|0.0564|0.0598|0.0649|0.0803|0.0949|0.0538|0.0238|0.0243|0.0279|0.0209|0.0245|0.0243|0.022|0.0234|0.0239|0.0274||0.0288|0.031|0.0487|0.0935|0.1303|0.141|0.1436|0.1478|0.1773|0.2079|0.1919|0.358|0.3414|0.39|0.4177|0.415|0.423|0.464|0.568|0.58|0.76|0.739|0.6849|0.649|0.61|0.5848|0.6079|0.7182||0.7548|0.76|0.77|0.7789|0.8111|0.8073|0.7999|0.82|0.8237|0.82|0.8111|0.8532|0.8699|0.9275|0.943|0.8244|0.801|0.9|1.0318|1.11|0.868|0.915|0.92|1.04||1.09|1.13|1.21|1.22|1.39|1.455|1.49|1.59|1.84||1.94|1.54|1.49|1.52||1.52|1.52|1.56|1.675|1.69|1.68
01275|1061934|/equities/cactus-inc|R2000GROWTH||69.14||69.22|69.58|69.98|69.81|69.47|66.4999|65.91|67.03|66.0799|67.69|68.47|70.01|68.96|67.82|67.2|69.77|62.745|61.83|61.63|60.055|58.1|57.45|58|59.46|59.32|59.93|60.09|60.37|61.58|63.11|63.46|62.2|63.35|63.035|62.9|63.02|63.88|64.73|64.38|63.795|62.71|61.52|59.96|58.67|60.18|62.985|63.95|64.56|63.81|62.5|62.64|61.59|58.655|57.16|56.735|54.77|55.83|56.47|57.08|57.61|57.565|58.05||60.02|60.74|60.21|60.8603|61.374|60.23|58.47|59.12|59.88|60.8|60.14|60.5|59.445|60.2099|60.29|59.67|59.43|60.51|59.95|59.48|60.51|64.96|64.21|62.54|61.45|62.27|60.71|58.3|57.86|57.5607|59.13|61.06|61.83|61.1|59.575|55.97|54.33|52.56|51.64|52.095|51.9||52.195|52.9|53.34|53.09|52.4219|52.05|52.15|51.91|50.855|51.85||53.77|53.27|52.72|54.45|55.23|53.41|54.605|47.5|47.48|48.175|48|51.375|51.47|50.8|50.61|51.47||51.065|50.835|51.325|52.14|52.63|51.97|51.63|51.845|51.28|51.32|52.15|51.38|51.19|52.89|52.29|52.09|51.93|50.49|52.26|52.6|52.2|52.24|52.74|52.825|51.55|50.67|50.55|50.635|50.72|51.23|53.0876|52.34|52.56|52.065|52.65|52.13|51.63|51.61|50.16|50.45||50.94|50.08|50.38|50.815|49.505|49.4|48.465|48.22|48.3|48.98|48.37|48.16|47.03|47|47.2|47.07|46|45.64|46.1673|47.17|51.05|46.075|46.0325|46|45.995|46.045|46.59|46.33||47.15|45.95|43.7|43.375|44.08|43.8|43.73|43.01|42.8|41.158|42.495|43.1|44.1249|44.28|42.39|42.245|41.52|40.82|39.8|39.755|39.06|38.725|39.04|40.31||41.31|40.45|40.816|41.79|42|43.845|45.8|45.5|46.12||45.68|46.25|46.75|46.68||46.37|45.5|45.47|45|45.1|44.12
01276|17514|/equities/virtus-investment|R2000GROWTH||250.54||250.99|248.5197|249.76|244.42|240.62|235.75|235.16|239.17|244.6|241.79|245|243.27|245.59|238.265|238.2|242.59|218.52|215.45|218.61|223.98|227.75|225.4|225.435|223.61|214.9399|214|216.63|223.65|225.41|224.15|223.55|222.04|212.83|208.15|205.23|206.06|204.38|206.67|208.64|205.51|206.5567|207.78|209.45|211.145|207.5075|207.79|210.1|209.63|209.78|211.28|209.9|209.28|206.43|204.42|198.355|196.11|197.85|199.52|202.115|204.8|206.04|210.23||212.08|208.42|209.92|212.665|220.46|218.745|211.355|211.16|210.09|211.14|208.555|208.7094|201.34|198.36|200|198.32|198.595|199.5|200.17|199.02|210.15|227.04|230.19|233|232.24|247.05|248.35|244.77|246.34|242.81|244.82|248.71|247.89|244.8672|238.97|233.4|235.15|227.16|224.4999|222.78|225.51||226.78|225.95|226.66|226.02|222.53|222.735|224.28|227.07|221.57|221.465||220.752|215.54|213.785|218.24|229.405|215.32|217.15|220.32|226.035|228.6|232|231.29|230.485|229.4899|227.44|232.38||234.13|234.36|235.89|237.375|235.81|236.36|236.31|236.47|235.12|233.96|234.18|238.8|234.55|230.785|229.3|228.23|223.41|223.965|223.41|226.99|240.37|231.47|236.04|236.065|232.27|225.38|225.08|222.5|221.88|230.26|229.13|233.96|233.71|239.94|243.08|242.41|247.735|246.32|242.46|246.68||263.39|247.61|246.03|245.64|246|247.16|242.25|235.315|233.65|237.045|241.73|249.8057|251.38|250.845|253.63|252.32|252.5|230.29|236.72|236.785|232.83|232|234.2|237|238.26|234.84|231.99|235.8||236.2525|237.04|233.495|233.63|239.14|237.26|235.56|235.01|233.2|234.59|243.145|239.87|244.75|246.38|247.3|248.1562|245.6|247.43|247.87|245.54|242.43|232.57|232.29|237.53||237.67|235|236.565|236.5|238.81|238.955|238.71|234.67|240.25||243.52|247.87|246.97|243.33||240.62|237.02|237.51|227.5|220.03|226.88
01277|20930|/equities/haemonetics-corp|R2000GROWTH/R2000VALUE||88.86||89.69|89.6|89.3188|86|86.68|85.33|87.48|89.73|91.43|92.535|93.97|94.985|91.47|87.61|87.5|78.67|75.1|73.67|72.45|72.25|73.64|75.29|77.09|76.7|76.0325|74.53|75.05|76.49|77.53|76.02|76.08|76.8329|76.86|75.74|75.88|77.3|77.71|77.61|78.78|79.39|79.64|80.31|80.66|80.62|76.59|76.22|77.21|77.6|75.55|76.63|76.54|79.3|77.52|76.52|73.91|73.685|74.295|73.84|74.8|75.13|75.375|75.64||76.055|76.49|77.15|77.02|77.195|76.45|76.19|75.47|75.18|76.07|75.62|75.98|74.695|75.1|77.26|78.05|85.33|88.27|87.93|88.09|90.7|91.09|91.59|90.69|91.88|92.74|93.22|93.12|92.45|90.68|89.05|91.29|92.54|92.1175|92.36|91.49|90|87.09|86.26|87.12|85.02||84.225|83.51|83.89|85.01|83.69|84.385|86.26|86.715|86.86|86.34||86.33|85.61|85.59|86.3699|87.55|85.11|86.17|87.63|89.13|89.01|88.04|86.17|85.2924|88.28|89.01|89.54||89.9481|91|91.19|95.14|95.53|95.82|96.14|97.97|97.75|97.35|96.38|94.99|95.305|97.125|96.25|94.785|93.6|93.86|92.15|92.33|91.58|87.76|86.3|85.84|83.854|83.32|86.14|85.45|84.915|86.24|86.22|86.8|87.34|87.11|85.58|85.29|86.035|84.69|85.08|86.115||85.45|84.16|82.53|82.13|81.37|81.23|80.43|78|76.13|75.65|76.545|77.825|78.57|80.23|80.041|78.57|77.49|76.52|74.98|74.26|75.77|74.94|74.61|74.07|74.98|74.99|73.3|73.365||73.76|72.28|72.04|73.9575|75.43|78.405|81.5|78.32|77.35|76.06|77.33|78.615|80.41|81.18|81.57|82.33|82.585|84.35|85.41|85.54|83.99|83.63|82.89|82.9875||83.814|83.47|84.4|84.6|85.18|81.87|82.135|84.44|86||87.07|87.83|87.26|88.01||88.04|88.14|88.56|89.04|90.1|90.07
01278|13935|/equities/cohen---steers-inc.|R2000GROWTH||105.69||107.31|106.77|106|104.055|102.89|100.6|100.53|101.02|101.57|102.69|103.32|104.875|106.285|104.16|102.985|108.76|101.36|99.08|99.93|101.415|102.49|100.965|101.64|101.87|101.095|103.55|105.4|106.5|107.2125|110.67|102.19|99.16|96.56|94.29|91.85|93.02|92.06|93.755|95.01|92.65|94.165|95.34|96.08|97.51|96.8|97.55|97.35|96.09|96.27|97.57|97.17|97.57|94.815|92|90|89.29|88.87|88.46|88.74|88.23|88.48|89.442||89.66|88.12|88.225|87.4325|89.635|89.61|85.805|85|85.47|85.685|85.11|85.64|84.09|84.05|83.64|83.66|83.97|84.83|83.21|82.39|82.8|86.6|87.77|85.57|86.55|87.34|86.59|83.9|83.87|82.13|84.36|85.95|82.64|81.1|77.47|76.85|76.17|73.33|72.615|73.2468|72.62||73.02|72.24|72.81|72.67|70.8|71|72.35|73.5|71.86|71.83||71.91|70.92|70.7|72.16|74.38|69.98|69.48|69.665|70.77|71.185|71.13|71.36|70.38|69.025|68.065|71.385||72.17|72.52|73.72|73.76|74.29|74.02|74.215|73.92|72.26|71.59|73.34|74.09|71.6799|72.88|72.12|72.26|70.75|72.1|70.195|71.14|71.06|70.116|72.28|72.04|72.16|73.91|66.98|68.47|68.11|70.405|71.955|73.04|73.71|76.42|74.595|73.47|75.56|73.97|73.93|77||77.13|76.05|75.04|76.22|76.5|76.435|73.32|71.45|71.35|71.165|71.99|73.74|74.7|76.16|77.18|76.92|75.63|75.115|75.84|74.04|73.81|72.555|73.18|72.39|72.26|72.175|71.52|72.37||72.66|71.41|69.35|69.63|72.77|70.3|69.825|69.83|68.7027|69.05|70.9|71.44|73.17|72.69|72.06|71.04|71.36|70.23|69.4|69.7|67.62|67.42|67.88|68.56||69.42|70.22|70.96|69.89|70.065|70.605|72.529|75.81|76.24||77.27|78.43|78.5799|77.09||75.62|73.69|74.86|73.88|74.29|74.97
01279|16856|/equities/pacific-bioscienc|R2000GROWTH/R2000VALUE||1.99||1.85|1.84|1.96|1.89|1.84|1.78|1.75|1.69|1.88|2.03|2.295|2.66|2.46|2.64|2.72|2.7|2.65|2.58|2.495|2.24|2.4|2.08|1.855|1.8|1.815|1.795|1.85|1.98|2.03|2.12|2.15|2.16|2.095|2.05|1.6|1.7|1.725|1.73|1.755|1.64|1.6599|1.69|1.82|1.83|1.75|1.77|1.79|1.86|2.01|2.07|2.14|2.03|1.86|2.01|1.89|1.77|1.75|1.84|1.665|1.42|1.395|1.42||1.4|1.43|1.46|1.6|1.63|1.59|1.55|1.57|1.63|1.72|1.7|1.755|1.545|1.53|1.585|1.68|1.67|1.7|1.7|1.64|1.85|2.1|2.26|2.155|2.2|2.18|2.09|2.01|1.95|1.81|1.75|2.11|2.2398|2.24|1.79|1.69|1.56|1.33|1.375|1.38|1.36||1.38|1.28|1.39|1.42|1.38|1.41|1.47|1.53|1.61|1.65||1.7|1.74|1.84|2.03|2.15|1.86|1.97|2.075|2.17|2.05|1.865|2.02|2.02|1.96|1.89|1.95||2.03|1.99|1.98|1.95|2.0693|2.19|2.34|2.46|2.67|2.17|1.9|1.795|1.839|2.045|2.18|2.045|1.87|1.83|1.73|1.7|1.5395|1.42|1.51|1.65|1.6|1.67|1.505|1.5195|2.01|3.2|3.35|3.47|3.5|3.7|3.57|3.43|3.64|3.515|3.6|3.845||3.89|3.81|3.66|3.81|3.84|4.1|3.92|3.855|3.8301|3.98|4.2292|4.34|4.42|4.57|5.01|4.7|4.52|4.95|5.23|5.54|6.09|5.67|5.69|5.3|5.315|5.255|5.245|5.76||6.67|6.83|6.57|6.38|6.83|6.82|6.58|6.59|6.81|6.7|6.82|7.005|7.095|7.39|7.4|7.5|7.33|7.34|7.12|7.1|6.66|6.4|6.31|6.585||7.25|7.85|8.48|8.27|8.55|9.51|9.19|9.33|9.99||10.34|10.39|10.65|10.33||10.36|10.165|10.565|10.3387|9.51|10.2
01280|29671|/equities/rexnord-corp|R2000GROWTH/R2000VALUE||40.055||40.05|39.94|40.54|40.03|39.56|39.1|39.15|39.38|38.97|39.43|40.12|40.225|39.92|39.51|39.64|40.64|38.8|37.645|37.14|36.685|36.82|36.03|36.73|36.69|36.54|36.43|36.71|37.49|37.43|37.76|38.11|37.38|36.995|36.54|36.06|36.54|36.86|36.8|36.64|36.5|36.33|35.97|36.06|36.05|35.36|34.9|34.81|35.14|35.18|35|34.935|34.13|33.59|33.045|32.715|32.72|32.8|33.84|30.69|30.71|31.135|32.35||32.53|32.53|32.25|32.06|32.62|32.46|31.72|31.635|31.23|31.285|31.525|31.44|30.68|30.58|30.4|30.55|30.5|30.96|30.79|29.76|30.57|32.49|33.02|32.52|32.76|32.64|31.9|31.56|31.56|31.39|31.39|32.17|32.17|32.09|30.969|30.48|30.245|29.35|29.26|29.53|29.66||29.71|29.33|29.61|29.7|29.53|29.67|30.225|30.65|30.49|30.52||30.85|30.95|30.79|31.29|31.84|30.47|30.29|30.52|30.84|30.8899|30.79|31.7|31.33|31.175|31.12|32.0973||32.055|32.23|33|32.76|32.93|32.56|32.91|32.93|32.95|33.07|32.8|32.44|32.41|32.42|32.24|32.31|31.84|32|32.07|32.07|32.34|32.03|33.62|32.82|32.21|32|31.87|31.8|31.95|32.36|32.58|32.45|32.065|32.59|32.46|32.52|32.875|32.9|32.67|34.5796||33.71|32.78|32.6|32.75|33.05|33.18|32.715|32.14|31.69|31.74|31.67|31.85|31.82|31.94|32.53|32.14|31.76|32.105|32.51|32.15|31.82|31.7898|31.8009|31.63|31.79|31.39|31.43|31.437||31.75|32.24|31.829|31.55|32.4|32.86|33.57|33.95|31.97|31.615|30.92|30.515|30.46|30.48|30.47|30.07|29.82|29.43|29.64|29.57|28.98|28.52|28.29|28.355||28.42|28.1|28.21|28.07|28.06|28.46|28.655|29.0742|29.5||29.81|29.87|30.2|30.335||30.08|29.91|30.37|29.89|29.7|29.96
01281|15434|/equities/venaxis|R2000GROWTH||13.34||12.58|11.98|12.78|12.52|13.13|12.94|12.635|12.66|12.4|13.07|14.8299|14.89|15.87|12.84|12.6399|12.29|9.83|9.2|9.965|10.23|10.91|11.19|10.7|10.2794|10.4479|9.875|9.965|9.765|9.95|9.46|9.12|9.13|8.91|8.44|7.87|8.21|8.22|8.52|7.86|7.44|7.3658|7.45|7.62|8.07|8.0475|7.73|7.54|7.4|7.255|7.62|7.57|7.28|7.09|7.3|7.16|7.19|7.28|6.85|6.82|6.94|7.05|7.48||7.76|8.02|7.875|8.28|8.55|8.52|8.385|8.38|8.3097|8.17|8.146|8.05|7.99|8|7.985|8.3739|8.46|8.63|8.62|8.51|9.4588|10.26|10.8253|10.75|11.93|11.7397|11.27|12.08|12.44|12.45|12.11|12.825|13.09|12.875|11.69|9.92|9.7|9.33|9.49|10.05|9.64||9.7|9.99|10.04|9.2|9.38|9.51|9.6|9.59|10.13|11.16||10.87|11.02|11.02|11.21|10.99|10.02|10.01|10.51|10.39|9.86|10.17|10.23|10.29|10.67|10.43|10.88||10.6175|10.98|11.34|11.29|11.03|10.63|10.41|10.4|9.8673|9.77|10.36|10.46|10.36|10.6399|11.17|11.09|10.44|10.62|10.9|11.63|12.44|12.13|12.65|12.17|11.27|9.15|8.42|8.3799|8.41|9.215|9.69|9.915|10.11|10.235|10.76|10.46|10.82|10.745|10.92|12.28||13.12|12.49|12.58|12.55|11.81|12.62|12.43|11.28|11.84|11.83|11.53|12.195|11.91|12.9|13.1967|12.36|13.02|13.53|14.99|14.4699|15.825|17.59|18.36|17.45|15.31|15.89|15.8493|16.69||17.0701|18.24|17.62|15.84|16.35|14.79|13.065|11.4|10.85|11.32|11.4|11.44|11.595|11.73|12.13|11.56|10.65|10.92|10.59|11.055|10.39|11.17|11.13|11.85||12.755|17.02|16.31|16.17|16.2|15.565|16.08|15.23|17.11||18.185|18.37|18.75|17.54||18.39|16.97|17.96|17.67|16.43|15.7788
01282|977732|/equities/reata-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01283|21079|/equities/medifast-inc|R2000GROWTH||19.76||19.705|18.71|19.41|18.65|18.68|18.22|17.78|18.5199|18.59|19.74|19.96|19.46|19.79|19.77|20.2|20.58|21.08|19.22|19.17|18.69|19.15|18.57|18.32|18.105|17.7|17.71|17.88|18.17|18.19|18.02|18.06|17.89|18.06|18.7|18.11|18.67|18.72|18.68|18.74|18.51|19.165|19.38|19.73|19.96|19.6915|19.16|19.19|19.1|18.95|19.2196|19.73|19.2|19.125|19.35|18.84|18.76|18.89|18.5|19.95|19.64|19.07|18.8||18.99|19.255|19.45|19.8|20.3399|20.47|19.53|19.58|19.5|19.7|18.72|19.41|19.18|19.665|19.51|20.3|19.86|21.66|21.1366|21.3|21.82|21.89|22.655|21.36|20.83|20.6|19.985|18.93|18.89|19.076|18.96|19.71|19.98|19.2|18.98|19.95|19.66|18.86|18.66|18.91|19.73||20.68|21.02|22.21|21.96|21.27|20.14|19.66|20.5051|21.18|20.62||20.1|19.99|20.0002|20.83|22.34|21.71|21.32|22.4644|22.3003|22.13|24.9886|26.07|26.53|26.12|25.2|24.94||23.18|24.43|25.18|24.789|24.99|25.564|26|26.85|27.16|27.15|25.65|25.79|25.51|25.64|27.18|26.81|28.44|27.41|29.63|36.295|33.95|33.89|33.81|33.63|32.75|32.995|32.655|33.52|32.325|32.03|32.35|32.73|33.2|34.925|34.36|33.82|34.77|35.095|37.18|38.5574||38.995|39.14|37.08|36.19|35.7491|36.05|35.875|36.0307|36.99|36.8|36.06|36.9585|37.59|40.11|40.32|38.98|39.25|40.21|40.6621|40.81|41.34|41.6|42.68|41.56|41.96|41|44.715|49.9||52.2156|52.96|53.795|55.19|56.52|54.8|54.88|54.82|54.12|52.69|54.1098|55.82|56.8|57.41|56.365|56.2|55.11|55.5|56.08|54.98|53.9|55.15|55.6|61.065||62.59|64.1842|64.7|66.51|67.5|65.27|68.87|70.5|70.58||68.1|68.42|67.48|67.5699||69.16|68.25|69.295|67.4665|68.6245|72.09
01284|16879|/equities/pacira-pharmaceuticals|R2000GROWTH||17.01||17|17.34|18.085|17.78|17.55|17.265|16.91|16.82|16.66|16.96|17.02|17.535|17.87|18.34|18.22|18.3|17.53|16.95|17.07|16.92|17.43|17.28|17.57|17.34|17.49|17.7|17.69|17.56|17.53|17.22|16.93|16.84|16.39|16.31|15.61|16.17|16.11|16.59|16.63|16.27|15.6|15.44|15.07|14.75|14.6|14.94|14.83|14.59|15.15|15.23|15.22|14.56|13.9|13.27|13.23|13.44|13.66|14.06|14.895|15.36|15.59|15.73||15.8|15.585|14.97|14.71|14.57|14.4|13.99|14.025|14|14.04|13.35|13.42|12.9|12.7492|12.88|24|22.815|22.4|21.89|20.54|21.4|21.25|22.8818|20.535|20.44|20.58|20.4|20.42|20.2|20.35|20.58|21.69|21.76|21.8|22.13|22.31|21.83|21.195|21.655|21.26|21.59||22.5677|28.63|29.33|28.95|28.055|28.33|29.09|29.61|29.15|28.92||28.21|28.14|28.27|28.8|29.95|29.02|28.83|28.75|30.39|31.125|30.99|31.64|30.99|30.8166|29.74|30.4||30.5|30.83|31.07|31.27|30.9045|31.67|31.65|31.6|31.1|30.82|30.7|30.475|30.59|27.27|27.86|27.77|27.4|27.1199|26.31|26.71|26.37|26|26.77|27.09|26.67|26.34|26.84|27.14|27.63|27.0399|27.29|28.09|28.38|28.84|28.73|28.45|29.47|29.115|29.17|29.44||29.58|29.3|29.48|29.4|29.45|30.39|30.16|29.72|29.62|29.68|30.27|30.95|31.46|31.45|31.43|31.47|30.155|29.45|29.495|30.005|30.52|30.26|30.2|30.32|30.34|29.98|29.96|29.88||29.81|29.93|29.6527|29.91|30.04|28.97|28.87|30.15|31.17|31.48|31.15|32.65|34.01|33.64|32.82|32.77|32.84|32.96|32.96|32.845|31.89|32.07|32.2|32.51||33.01|32.94|34.78|35.81|35.95|34.86|32.61|32.525|33.72||33.79|34.52|34.43|33.775||33.71|33.37|33.39|31.85|31.48|31.5
01285|16956|/equities/progress-software|R2000GROWTH||68.72||70.22|70.06|70.555|69.39|69.62|67.175|66.14|66.7|67.17|68.63|68.9526|68.95|68.5|68.3|68.09|67.88|64.98|64.51|64.74|64.89|65.33|65.22|65.37|65.54|65.27|65.48|65.94|66.16|66.685|67.13|67.895|67.12|66.3|65.83|66.525|66.99|66.26|66.65|66.36|65.735|66.16|67.48|67.4|66.52|66.0649|65.8387|57.54|58.35|58.225|58.37|58.45|58.78|58.595|58.36|57.5|57.66|57.71|57.755|58.18|58.18|58.4|58.9||58.52|58.75|58.15|58.315|58.09|57.8|57.65|57.6|56.9|57.115|56.885|57.1|56.725|56.75|56.67|56.44|56.13|56.6|55.91|56.31|56.99|58.44|59.68|59.15|58.489|58.22|57.72|56.43|56.45|56.09|56.44|57.4|57.02|56.56|55.68|55.62|55.01|53.81|54.44|55.09|55.115||54.85|54.85|54.23|55.37|54.9|54.99|49.26|49.51|49.245|49.0339||49.58|49.6|50.1|50.37|51.37|50.52|49.98|50.24|50.5|50.46|50.345|50.94|50.77|49.78|50.17|50.59||50.715|51.29|51.68|51.84|51.72|51.86|51.9|51.61|51.42|51.55|51.07|51.13|51.32|51.49|51.23|50.73|50.53|50.76|50.09|50.71|51.1|51.27|51.77|51.81|51.29|50.48|50.68|51.07|51.05|51.13|51.6422|52.13|51.46|51.61|51.19|51.39|52.33|52.43|52.535|53.81||53.83|53.2|53.261|53.33|52.98|53.9|53.5|53.87|53.01|52.875|53.75|54.15|54.1999|53.88|54.57|54.24|53.52|52.89|53.3|53.49|54.09|54|54.69|56.505|56.55|55.25|55.1|56.03||56.95|56.47|55.64|56.25|57.3269|57.6|57.4|57.57|57.48|56.9|58.07|57.99|57.72|58.07|58.07|59.23|59.9|60.325|59.9|59.53|58|57.92|56.625|53.92||54.47|53.8547|53.86|53.04|53.275|52.34|52.87|54.32|54.305||54.49|54.885|55.54|55.65||55.35|55.51|56.13|55.66|55.1|55.715
01286|1153039|/equities/vir-biotechnology-inc|R2000GROWTH||7.995||8.26|7.66|7.59|7.27|6.995|7.025|7.37|8.02|8.71|9.095|9.43|9.75|10.125|9.81|10.3|10.44|9.65|9.505|9.74|7.66|7.82|7.78|7.92|7.755|7.525|7.68|7.69|7.76|7.8|7.8999|7.935|7.79|7.77|7.64|7.44|7.42|7.44|7.79|7.76|7.66|7.79|7.57|7.77|7.61|7.38|7.575|7.64|7.835|7.91|8.14|8.13|8.15|8.17|8.16|7.915|7.93|8.065|7.98|7.815|7.76|7.8|8.35||8.44|8.58|8.39|8.71|8.8446|8.77|8.7|8.97|8.8848|8.78|8.7|8.81|8.615|8.62|8.75|8.82|8.66|8.83|8.8899|8.79|9.44|10.095|10.55|10.61|10.845|11|10.88|10.468|10.33|10.33|10.43|10.41|10.56|10.25|9.65|9.64|9.36|8.42|8.51|8.6|8.76||9.03|9.09|9.14|8.97|9.135|9.4125|9.27|9.39|9.1765|9.07||9.15|9.75|10.27|10.44|11.23|11.12|11.22|11.83|12.89|13.09|11.27|11.26|10.5799|10.44|10.555|10.88||10.825|11.51|11.4|10.345|9.91|10.07|10.09|10.39|10.35|9.93|9.72|9.68|9.89|10.46|10.59|10.59|9.2|8.99|8.4855|8.5|8.275|8|8.29|8.29|8.4|8.205|8.31|8.53|8.565|8.985|9.23|9.39|9.26|9.905|9.5|9.46|9.88|9.7|9.97|10.29||10.34|10.24|10.21|10.11|10.18|10.48|10.28|10.835|10.9|10.78|10.9|11.05|11.51|11.76|11.65|11.325|11.09|11.41|11.43|11.59|11.785|11.88|12|11.98|11.82|10.34|10.13|10.48||10.45|10.39|9.89|9.6|9.76|9.46|9.245|9.26|9.035|8.69|9.128|9.44|9.94|9.46|9.52|9.855|9.9|10.115|10.02|9.8|9.84|10.1|10.05|10.34||10.93|10.45|10.5|10.455|10.33|10.265|10.3|10.39|10.67||10.27|10.4|10.372|10.32||10.32|10|10.15|10.16|10.16|10.33
01287|48422|/equities/xencor-inc|R2000GROWTH||25.82||25.82|25.95|26.385|25.15|24.2025|23.76|23.86|23.44|23.56|23.99|24.04|23.825|24.09|23.88|23.6|22.8|21.66|22|21.63|21.61|21.88|21.76|21.89|21.77|21.36|21.525|21.32|21.59|21.98|21.67|21.88|21.46|21.645|21.345|20.43|19.69|19.92|19.99|20.03|19.61|19.67|19.995|20.66|20.89|20.685|20.37|20.57|21.38|21.25|21.73|21.56|21.645|21.605|21.53|21.5|21.49|20.375|20.5|16.66|16.75|17.23|17.77||17.71|17.715|17.325|17.69|17.8|17.67|17.5|17.67|17.135|17.01|16.3|16.67|16.1|16.36|16.15|16.57|16.12|18.17|18.16|18.96|20.715|20.67|21.27|21.35|21.84|22.39|21.59|20.85|20.25|19.82|19.87|19.98|20.75|20.62|19.93|20.07|19.72|18.66|18.61|18.77|18.61||18.91|19.01|19.32|19.51|19.49|19.54|20.04|20.43|19.9|19.59||19.55|20.57|21.11|22.34|23.135|22.01|22.18|22.16|22.87|23.55|24.51|25.41|24.64|24.21|23.38|24.09||23.99|24.55|24.69|24.05|23.79|23.47|22.52|21.98|22.19|22.93|24.28|24.21|24.41|24.6|24.64|25.09|24.11|24.42|21.8|21.35|20.41|19.74|19.11|18.82|18.74|18.99|19.18|19.46|19.6|20.53|20.63|20.69|20.86|22.11|21.63|21.6|22.12|21.67|22|22.23||22.7|22.44|22.25|22.87|23.08|23.52|22.86|23.22|23.8|23.39|23.44|23.6|23.29|24.4|24.45|23.97|24.07|24.01|24.14|23.96|23.92|24.54|26.84|26.2|24.92|24.57|24.1|24.855||24.23|21.35|20.12|20.355|20.585|19.72|18.77|19.1|19.12|18.96|18.9|19.21|19.54|20.38|20.56|20.305|20.36|20.11|20.98|20.14|19.73|20.08|20.47|20.78||21.1|20.53|20.97|20.95|21.2|21.82|22.57|22.31|22.8431||21.54|21.46|21.4|21.4||21.15|20.9234|21.48|21.86|20.97|21.88
01288|1127922|/equities/palomar-holdings-inc|R2000GROWTH||110.43||111.27|109.43|110.475|110.98|109.86|108.46|109.1599|109.44|105.21|104.52|101.8|102.295|107|100.4401|96.65|98.74|92.5|89.39|90.255|92.5|95.42|93.39|92.86|95.49|95.29|94.94|95.43|97.62|97.93|98.705|99.57|99.455|98.12|96.52|95.85|97.19|97.92|102.61|103.4|97.54|95.715|95.47|95.86|96.64|99.9|98.1|96.2|95.96|96.74|98.25|98.25|99.32|97.73|95.4|94.0499|93.43|96.11|96.2|95.98|98.47|98.855|100.29||99.74|99.25|98.1399|98.8978|99.61|99.23|97.4|94.62|94.92|95.4899|96.12|95.73|91.97|89.86|91|91.875|95.66|95.33|96.44|88.5|90.665|92.9|93.34|92.58|91.66|91.9027|90.93|91.36|92.75|90.325|90.59|93.51|93.12|91.46|89.74|86.56|84.43|81.92|84.155|84.03|82.85||82.53|83.59|83.22|82.21|81.44|78.94|79.96|79.48|81.14|81.98||82.05|81.01|82.35|85.095|86.06|86.1879|87.88|88.41|86.29|87.31|85.44|85.54|85.8367|86.24|86.07|82||82.25|83.06|83.265|84.39|89.22|88|85.55|84.99|84.12|84.32|84.3|85.6|85.15|86.25|84.52|82.91|80.34|80.49|81.19|80.525|81.985|81.72|82.06|81.865|80.86|79.42|78.73|77.15|77.17|76.4|76.43|77.518|77.38|79.025|79.86|82.835|83.745|83.87|81.72|84.11||84.71|85.5111|84.3|82.43|83.56|83.7|83.85|84.35|86.255|82.78|84.575|76.36|74.82|73.99|75.17|75.69|75.2|74.725|76.416|76.94|76.44|75.58|75.835|76.76|76.65|75.39|75.9545|75.8||76.095|73.9|63.215|62.31|61.945|61.2441|60.0057|59.7|59.345|58.5|59.92|59.84|61.0646|62.35|61.62|61.75|61.305|62.17|63.9454|63.14|62.71|61.94|61.39|63.05||63|59.87|56.69|56.445|57.62|59.12|59.36|57.43|56.68||55.94|56.57|57.47|57.74||59.13|58.365|59.89|59.76|58.81|61.3725
01289|20437|/equities/compass-minerals-intl-inc|R2000GROWTH||15.74||15.73|15.09|15.29|14.86|14.91|15.14|14.7399|15.51|15.82|12.42|12.8|12.765|13.1|13.31|13.69|13.75|12.81|12.82|12.66|12.99|12.965|13.8|14.04|13.84|13.74|13.665|13.46|13.58|13.77|13.8|13.59|13.0384|12.28|12.66|13.435|13.64|12.24|12.695|12.23|12.0459|12.36|12.32|12.37|12.56|12.255|11.86|11.38|11.915|11.73|11.68|11.43|12.8|9.51|9.42|8.86|8.44|8.245|8.51|8.71|8.22|8.2|8.78||9.345|9.3|9.1|9.25|9.34|9.54|9.55|9.77|9.75|9.88|9.855|10.29|10.35|10.37|10.99|10.94|11.47|11.815|11.68|11.39|12.1|13.44|13.525|12.94|13.23|13.4171|13.29|12.87|12.445|12.57|12.58|13.32|13.23|12.39|11.48|11.53|11.52|10.74|10.6|10.44|10.56||10.51|10.19|10.57|10.905|11.38|11.57|11.66|12.2599|11.71|11.41||11.38|11.335|11.97|12.33|12.95|12.36|13.16|13.52|13.83|13.79|13.69|13.305|13|12.58|12.5|12.96||12.9|13.06|13.32|13.32|13.32|13.38|12.73|12.92|13.23|12.74|12.97|13.46|13.58|13.8|13.32|13.365|12.8|12.7695|13.1|13.675|13.85|12.71|13.27|13.57|13.5547|13.8767|13.885|13.97|13.68|14.54|15.07|14.54|14.265|14.87|14.64|14.43|14.55|14.75|15.42|15.89||16.08|15.52|14.695|16.69|17.69|17.99|18.055|18.155|19.02|19.86|20.238|21.48|21.2|21.47|22.445|23|21.89|22.25|23.37|23.59|22.87|22.745|22.5498|22.35|22.17|21.58|22.65|22.83||23.17|22.83|21.57|22.1349|23.19|21.56|21.91|22.795|23.04|22.71|23.16|23.13|23.705|23.99|23.77|23.24|22.1|21.98|21.41|21.3|21.29|20.95|19.88|20.2||20.67|20.44|20.8119|21.51|22.4781|23.2|24.4|25.02|25.52||26.0299|26.39|26.79|26.9||26.94|26.595|26.8|27.1|26.82|26.305
01290|1164094|/equities/bigcommerce-holdings-inc|R2000GROWTH||7.6||7.595|7.62|7.22|7.01|7.115|6.385|6.13|6.1|6.24|6.47|6.65|6.83|6.57|6.39|6.93|5.875|5.31|5.33|5.37|5.47|5.614|5.56|5.435|5.38|5.465|5.58|5.75|5.88|5.865|5.84|6.1|6.095|5.71|5.76|5.67|5.765|5.675|5.87|5.89|5.76|5.775|5.88|6.235|6.135|5.94|5.845|5.93|6.1|6.24|6.415|6.36|6.135|5.83|5.96|5.76|5.755|5.86|5.95|6|5.94|5.925|5.91||6.02|6.05|5.9699|6.04|6.075|5.9223|5.9699|5.94|6.02|5.98|6.075|6.13|5.62|5.685|5.615|5.76|5.85|6.055|6.03|6.15|6.675|8.1996|8.265|8.26|8.375|8.5|8.485|8.36|8.365|8.05|8.11|8.46|8.43|8.49|8.19|7.78|7.69|7.82|7.91|7.925|7.945||7.95|8.025|8.14|8.18|7.805|7.655|7.59|7.59|7.435|7.42||7.9|8.03|8.08|8.17|8.43|8.13|8.15|8.095|8.43|8.6|8.5|8.505|8.39|8.34|8.32|8.55||8.31|8.05|7.925|7.98|8.155|7.91|7.99|8.01|8.075|7.785|7.7|8.1|7.19|6.94|6.25|6.175|6|6.055|5.87|6.12|5.92|5.7745|5.85|5.985|5.93|5.985|6.06|5.98|6.0199|6.2|6.3799|6.5|6.42|6.686|6.54|6.58|6.8|6.71|6.765|6.94||7.105|7.03|7.1023|7.09|7.41|7.67|7.55|7.385|7.25|7.19|7.41|7.6106|7.605|7.64|7.84|7.67|7.465|7.57|7.82|7.8475|7.83|7.8999|7.99|7.97|8.29|8.93|8.47|8.57||8.855|8.94|8.63|8.45|8.985|8.736|8.495|8.3|8.45|8.07|8.425|8.34|8.56|8.8586|8.715|8.47|8.42|8.69|8.655|8.77|8.27|8.28|8.225|8.315||8.8|8.68|8.77|8.8|8.808|8.54|8.62|8.81|9.61||10.17|10.19|10.14|9.92||9.86|9.6|9.8357|9.68|9.51|9.71
01291|15545|/equities/beacon-roofing|R2000GROWTH/R2000VALUE||114.92||113.87|112.99|114.72|112.6514|110.83|110.21|110.63|116.3|101.44|103.27|105.775|105.13|105.84|104.15|102.89|102.82|95.06|95.28|94.1799|99.77|95.91|94.09|95.64|95.95|94.97|93.53|93.79|95.62|96.19|96.06|96.94|95.06|94.08|92.43|91.68|96.44|97.27|95.675|88.845|87|85.75|86.75|87.5|89.4|88.475|85.15|85.6925|87.95|87.555|88.75|88.3|87.28|85.37|84.235|82.24|80.935|81.13|84.74|84.5|85.12|85.41|90.59||90.76|90.18|89.205|90.75|92.81|91.18|87.89|87.37|86.595|87.06|87.81|88.53|86.255|86.12|85.73|86.22|84.73|84.935|83.73|83.74|88.7|103.945|105.42|102.44|102.465|102.595|100.32|100.52|101.3524|99.03|98.62|102.53|103.47|102.54|99.17|98.77|96.1|91.17|90.53|90.2399|88.65||88.99|88.67|91.83|92.56|90.99|90.18|92.895|94.79|95.375|96||98.18|98.2|98.77|101.8|103.54|97.18|97.21|97.25|97.92|97.68|96.72|98.09|97.22|97.87|96.69|98.23||97.445|95.95|97.04|98.4525|98.37|97.3|100|100.04|96.28|95.69|93.725|94.12|93.97|95.65|97.96|103.75|98.31|99.34|99.74|99.34|99.39|97.915|98.5454|97.93|96.64|94.82|94.53|95.36|95.62|98.98|98.46|99.74|100.18|101.865|102.67|102.83|102.3|101.28|100.28|100.53||99.11|96.075|95.28|96.405|95.63|96.86|94.61|92.81|89.86|88.62|87.33|87.225|86.67|86.085|88.54|86.9099|86.63|86.81|86.7|86.45|86.575|88.53|90.62|88.73|88.1585|86.82|85.33|85.63||87.53|87.91|87.12|86.93|88.6725|87.31|87.75|85.565|83.68|83.72|84.925|84.2|85.7|85.87|85.51|83.97|83.795|86.1|87.38|87.3|85.59|85.61|84.19|84.725||85.42|84.57|87.96|88.16|89.32|87.005|86.765|86.87|86.91||88.4|88.67|89.395|89.235||89.37|88.03|88.97|87.68|85.44|86.98
01292|1056451|/equities/newmark-group|R2000GROWTH||15.76||15.93|15.64|15.675|15.325|15.01|15.135|15.44|15.37|15.37|15.625|15.76|15.75|15.86|15.575|15.25|15.46|15.11|14.88|15.215|15.12|15.255|14.975|15.33|15.505|15.59|14.62|14.74|14.96|15.1649|15.11|15.33|15.225|14.905|14.695|14.57|14.9|14.818|14.89|15.86|16.015|16.035|15.74|15.665|16.1|16.02|15.78|15.57|15.46|15.495|15.35|15.33|15.19|15.09|15.1|14.805|14.71|14.64|14.47|14.23|14.47|14.055|13.94||13.845|13.655|13.635|13.59|13.98|13.74|13.11|13.046|12.935|13.05|12.98|12.8|12.67|12.535|12.24|12.42|12.43|12.09|12.185|11.77|12.3|13.13|13.25|12.89|12.985|12.76|12.69|12.34|12.55|12.08|12.05|12.07|12.13|12.225|11.705|11.37|11.24|10.505|10.315|10.245|10.19||10.31|10.03|10.23|10.27|10.08|9.905|9.985|10.18|10.1|10.15||10.21|10.2|10.14|10.28|10.69|10.095|10.115|10.04|10.13|10.225|10.095|10.54|10.41|10.345|10.22|10.6096||10.5532|10.5912|10.635|10.87|11.17|11.4|10.94|10.81|10.35|10.49|10.48|10.31|10.06|10.28|10.33|10.4|9.98|9.91|9.805|9.91|9.89|9.75|9.8|9.8975|9.69|9.725|9.7989|9.72|9.73|10.37|10.385|10.6|10.69|11.155|11.1|11|11.115|10.87|10.785|11.09||11.51|11.12|11.05|11.02|11.325|11.39|11.22|10.845|10.62|10.83|10.78|10.93|10.79|10.84|11.3|10.89|11.09|10.99|11.18|10.96|10.875|10.74|10.84|10.61|10.73|11.355|10.68|10.76||11.025|11.11|10.57|10.19|10.77|10.58|10.54|9.99|10.07|10.059|10.235|10.43|10.71|10.475|10.49|10.56|10.53|10.48|10.57|10.37|9.76|9.74|9.58|9.6||10.04|9.97|10.1|10.29|10.42|10.45|10.39|10.67|11.0987||11.12|11.226|11.17|10.95||10.5|10.55|10.67|10.21|10.111|10.15
01293|17432|/equities/ultra-clean-holdi|R2000GROWTH||38.7391||37.91|38.635|39.02|37.865|37.37|36.49|35.53|35.6899|34.83|35.83|35.55|36.63|38.21|38.6|38.9|38|36.32|34.86|34.44|35.535|36.4|37|36|36.34|35.676|35.42|35.9|36.894|38.325|38.44|38.22|41.84|41.6137|39.83|38.71|39.55|39.11|39.6839|40.73|40.0899|40.67|39.88|40.9819|41.38|41.9|38.23|35.28|35|34.62|34.9|34.98|34.66|34.375|34.75|34.3|34.559|33.79|33.32|34.0488|34.79|35.15|36.66||38.2|38.247|37.83|37.64|38.64|39.04|39.5|39.39|39.515|39.8|39.56|39.685|38.0692|37.51|37.035|36.76|40|37.13|36.57|36.27|38.92|42.97|44|44.69|47.53|54|46.56|48.92|49.81|49.41|48.895|51.59|54.4|56.471|55.49|56.03|55.87|55.85|55.15|54.235|52.265||51.96|51.255|50.35|49.67|47.76|47.625|47.04|47.625|47.8|48.98||50.24|49.24|48.401|49.66|50.51|47.56|48.23|46.58|47.41|47.42|45.89|47.14|47.66|47.15|45.76|45.7||45.36|47.16|46.47|46.7|47.74|45.26|45.72|45.29|44.08|44.58|45.43|44.6|43.95|47.395|43.3725|42.3|41.4431|41.8299|42.92|42.96|42.24|41.108|41.365|40.3907|39.55|40.98|41.5|43.66|43.68|44.315|45|45.78|46.425|47.22|46.77|46.04|47.49|46.775|45.77|46.79||46.4199|46.43|45.4299|46.16|45.04|46.92|44.2|43.05|44.15|43.16|44.38|45.6|46.08|46.24|47.442|47.83|46.6899|45.74|45.6|45.07|43.53|43.78|45.8499|45.24|44.38|49.25|42.22|43.8||45.2|43.61|42.87|42.19|44.89|43.69|42.35|41.16|40.57|41.0233|41.06|39.2|39.19|38.74|38.78|38.54|39.45|39.6|38.57|38.84|37.285|34.97|33.15|33.6499||33.035|32.93|32.74|32.4513|32.88|31.595|32.51|32.65|33.72||34.945|35.18|35.54|35.03||34.59|33.3|32.53|32.396|31.63|32.03
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||59.58||60.155|60.17|63|59.91|59.7499|57.675|58.47|61.1|61.56|62.65|63.5299|65.22|65.65|61.365|61.81|62.235|58.33|58.14|57.345|57.385|58.43|58.2299|56.05|54.8582|52.87|56.81|58.35|60.74|60.88|60.19|61|60.1722|58.5|58.22|57.3|58.21|57.89|57.51|58.5|57.8|58.13|58.03|58.92|59.5|58.54|58.41|59.05|59.3864|59.36|59.61|60.12|59.18|57.34|57.165|55.55|55.24|56.16|57.25|58.35|59.09|59.08|59.48||60.14|60.79|60.39|60.68|61.16|60.73|57.97|58.02|58.16|58.48|59.41|58.65|57.86|57.845|56.16|57.115|57.66|58.78|57.855|57.43|58.375|62.49|64.83|62.6|61.89|61.37|59.75|58.705|58.49|57.71|57.96|60.59|59.32|60.14|58.26|57.28|54.816|51.3|51.1299|52.65|53.025||53.82|53.835|54.6281|54.7|53.63|52.75|54.1027|55.52|54.56|56.89||56.75|56.84|56.7299|58.82|60.59|58.66|59.06|59.9999|60.36|60.35|61.43|62.885|62.4|61.025|59.21|60.45||60.45|60.41|61.315|61.4|62.44|62.4815|63.28|64.07|65.83|66.05|64.25|63.64|63.36|62.675|63.94|64.43|62.77|63.18|62.88|63.855|63.45|63.605|65.34|65.22|64.46|62.74|62.28|62.57|63.03|64.86|65.65|66.87|68.15|71.14|71.31|70.39|72.145|70.94|72.47|74||74.1|72.29|71.05|70.95|70.37|70.53|65.74|64.09|65.09|65.12|64.82|65.51|65.43|65.04|65.39|64.7|66|68.86|71.245|72.075|71.88|71.53|71.55|71.48|71.27|71.12|69.63|69.5075||69.83|70.52|68.92|67.775|70.07|68.34|67.275|67.16|66.98|67.11|68.145|67.65|67.88|67.16|67.49|67.86|67.885|69.82|70.85|69.05|69.75|67.84|67.25|67.089||68.605|68.58|68.82|68.6145|69.585|69.5|69.53|72|73.43||74.04|73.97|74.615|73.9||72.75|73.265|74.7|75.42|73.7|73.85
01298|103921|/equities/trinseo-sa|R2000GROWTH||4.42||4.6599|4.55|3.88|3.65|3.505|3.335|3.41|3.58|3.685|3.75|3.75|3.685|3.92|3.91|4.4|4.73|4.4|4.55|4.7|4.775|5|5.0603|5.33|5|5.07|5.51|5.67|5.67|5.73|6.03|6.4|6.57|6.65|6.825|6.37|6.66|6.39|6.9|7.05|6.52|6.66|5.81|5.5|6.03|5.88|5.06|5.085|4.85|4.8499|4.75|4.38|4.21|4.21|4.22|3.55|3.44|3.315|3.76|3.8728|4.405|4.685|4.37||4.43|4.3265|4.34|4.61|4.775|4.6347|4.22|3.48|3.52|3.43|2.98|2.78|2.93|2.56|2.62|2.41|2.47|2.6|2.61|2.55|2.68|2.9873|3.13|2.88|2.95|2.865|2.81|2.94|2.945|2.86|2.8096|2.99|3.06|3.0885|2.84|2.7|2.69|2.465|2.2625|2.105|2.22||2.23|2.195|2.49|2.58|2.56|2.68|2.59|2.595|2.698|2.78||2.81|2.84|2.98|2.91|3|2.98|3.08|3.25|3.05|3.1031|3.45|4.04|3.84|3.5486|3.45|3.585||3.4897|3.3|3.43|3.57|3.645|3.58|3.59|3.49|3.15|3.32|3.83|3.92|3.45|3.3|3.19|3.06|2.88|2.78|2.8362|2.95|2.87|2.78|2.95|3.05|3.01|2.81|2.97|3.065|3.04|3.19|3.44|3.64|3.725|3.89|3.81|3.93|4.45|4.06|3.79|3.92||3.95|3.48|3.54|3.72|4.03|4.18|4.1826|4.4594|4.85|4.93|5.31|5.29|5.12|5.12|5.2893|4.92|4.61|4.535|4.53|4.55|4.56|4.56|4.57|4.47|4.4262|4.4|4.58|4.7||5.21|5.215|4.91|5.52|6.29|5.95|6.01|5.95|5.98|5.77|5.685|6.18|6.53|6.84|6.975|6.53|6.16|6.34|6.51|6.01|5.625|5.58|5.65|6.07||6.5057|6.59|6.99|7.15|7.49|8|8.11|8.16|8.575||8.82|8.755|8.83|8.8||8.39|8.2493|8.49|8.52|7.42|7.45
01299|1167600|/equities/vesper-healthcare|R2000GROWTH/R2000VALUE||1.505||1.505|1.4855|1.535|1.47|1.5|1.6|1.625|1.62|1.82|1.908|1.96|1.85|1.78|1.68|1.7|1.82|1.71|1.72|1.66|1.82|1.825|1.81|1.81|1.71|1.78|1.6999|1.68|1.63|1.67|1.6799|1.7|1.655|1.6|1.5979|1.525|1.58|1.55|1.58|1.51|1.605|1.6|1.5|1.45|1.41|1.42|1.455|1.4799|1.43|1.53|1.6|1.66|1.7|1.52|1.54|1.505|1.475|1.49|1.52|1.67|1.965|1.98|1.87||1.83|1.985|1.84|1.855|1.76|1.8|1.6194|1.62|1.54|1.55|1.5|1.41|1.38|1.31|1.37|1.37|1.355|1.405|1.47|1.475|1.7163|1.92|1.955|1.92|1.89|1.83|1.86|1.8801|1.95|1.87|1.94|2.1|2.2199|2.24|2.14|2.01|1.89|1.91|1.915|2.045|2.05||2.0299|1.96|1.93|1.93|1.93|1.88|1.85|1.86|1.82|1.805||1.82|2|2.03|2.12|2.175|2.13|2.02|2.065|2.13|2.17|2.24|2.2591|2.26|2.29|2.43|2.59||2.59|2.695|2.76|2.67|2.76|2.78|2.81|2.85|2.895|2.82|3.59|3.63|3.44|3.47|3.52|3.39|3.355|3.28|3.295|3.415|3.34|3.13|3.265|3.43|3.36|3.48|3.515|3.61|3.64|3.74|3.84|3.91|3.87|3.92|3.84|3.82|4.09|4.03|4.23|4.48||4.62|4.61|4.375|4.37|4.505|4.6|4.41|3.995|3.69|3.87|4.32|5.17|3.715|3.7201|3.82|3.76|3.67|3.63|3.87|3.89|3.695|3.59|3.39|3.15|2.995|3.02|3.05|3.1||3.28|3.405|3.21|3|3.095|2.875|2.7549|2.97|3|2.97|3.04|3.1|3.175|3.13|3.135|3.13|3|3.01|2.95|2.84|2.44|2.52|2.54|2.61||2.77|2.76|2.81|2.985|2.96|2.84|2.955|3.05|3.345||3.2197|3.21|3.29|3.31||3.395|3.36|3.335|3.18|2.87|3.32
01300|16926|/equities/plexus-corp|R2000GROWTH/R2000VALUE||165.14||166.89|164.87|165.35|162.105|160.285|157.545|158.55|157.52|154.7|156.405|161.8758|163.58|166.95|167.32|166.45|169.41|152.02|149.25|148.99|145.9|149.5|145.39|144.21|146.295|153.6|136.355|135.975|138.18|139.98|139.56|139.035|138.405|138.19|137.06|134.11|136.58|135.325|137.2713|136.935|135.32|135.73|136.7|137.17|138.2|136.22|132.66|132.12|132.35|132.68|132.5|130.23|129.34|127.31|126.38|124.58|124.05|120.68|120.975|121.94|123.2|123.42|127.97||128.85|130.56|128.185|127.91|129.29|128.2|125.765|126|126.73|126.76|125.33|124.53|121.06|120.07|119.64|118.905|119.41|120.11|117.98|116.28|121.805|129.63|129.85|126.57|129.48|132.08|132.46|120.43|120.47|118.47|117.58|120.2554|120.2|119.38|114.41|111.56|108.79|104.795|104.41|104.8767|103.73||104.41|104.56|103.47|104.145|102.7|103.21|103.285|104.44|103.73|104.47||104.285|103.765|102.54|104.27|105.77|102.685|103.6|104.92|107.56|108.92|109.02|110.525|111.57|111.91|111.44|113.51||114.27|114.195|114.13|110.8634|111.785|109.67|109.57|109|108.41|108.5|108.19|107.6075|108.39|107.55|106.4|105.17|104.045|103.13|102.92|102.61|101.15|99.84|96.84|97.155|94.7275|94.14|95|95.89|95.62|96.13|96.35|97.96|96.15|98.18|97.26|96.25|97.75|97.3|95.82|95.55||94.91|93.71|92.3|92.63|92.71|93.4318|92.365|91.55|92.875|95.39|94.81|94.93|93.41|94.92|96.77|95.57|94.565|94.85|95.22|95.575|94.895|94.03|95.2025|95.2|95.63|95.89|94.1|95.42||96.78|98.1175|95.37|98.38|100.34|97.77|96.77|94.65|95.76|97.04|98.93|97.61|96.94|96.83|92.975|94.61|97.51|100.39|101.18|99.93|98.53|97.62|99.08|103.61||105.24|103.85|104.13|104.19|105.95|105.7|106.41|107.12|108.355||109.54|109.55|110|109.99||110.52|110.54|114.06|112.2|110.91|111.97
01301|942665|/equities/histogenics-corp|R2000GROWTH||1.02||1.01|0.9376|0.97|0.9298|0.9381|0.94|0.922|0.9649|1.02|1.08|1.05|1.06|1.08|1.13|1.1|1|0.96|0.9771|0.9565|0.9892|1.02|1.04|1.04|0.9899|0.9242|0.9497|0.95|0.97|0.9722|0.9538|0.9598|0.98|1.0075|1.01|0.965|0.98|1|1.03|1.03|0.9757|0.9939|1|1.03|1.05|1.04|1.06|1.04|1.12|1.15|1.17|1.18|1.205|1.2393|1.23|1.24|1.2675|1.25|1.25|1.2|1.19|1.2|1.3||1.31|1.33|1.33|1.39|1.4|1.3|1.3|1.3|1.275|1.31|1.31|1.32|1.33|1.35|1.32|1.27|1.305|1.37|1.37|1.27|1.28|1.42|1.5|1.55|1.6593|1.66|1.67|1.7|1.72|1.69|1.77|1.8|1.93|1.979|1.94|1.9|1.88|1.81|1.83|1.76|1.71||1.7|1.75|1.64|1.595|1.43|1.3082|1.3|1.3651|1.35|1.38||1.425|1.4957|1.515|1.595|1.65|1.55|1.66|1.7|1.84|1.85|1.8|1.78|1.73|1.735|1.685|1.79||1.82|1.82|1.835|1.89|1.97|2.025|2.06|2|1.82|1.83|1.6897|1.715|1.75|1.71|1.65|1.42|1.41|1.44|1.39|1.44|1.31|1.25|1.2897|1.31|1.36|1.37|1.53|1.64|1.6|1.69|1.76|1.86|1.82|1.92|2.08|1.91|1.67|1.6|1.45|1.61||1.76|1.85|2|2.105|1.71|1.6|1.25|1.1|1.22|1.09|1.0892|1.08|1.01|1.02|1.09|1.03|0.8782|0.8899|0.975|0.9798|0.9839|1.02|1|0.9882|0.9601|1.04|1.15|1.28||0.98|0.755|0.69|0.6305|0.65|0.542|0.535|0.5306|0.53|0.5225|0.554|0.55|0.5683|0.5743|0.5743|0.58|0.5827|0.5733|0.551|0.555|0.5217|0.528|0.5569|0.5981||0.63|0.625|0.655|0.6606|0.6784|0.675|0.6699|0.7202|0.679||0.6|0.5712|0.57|0.55||0.456|0.4068|0.3938|0.3978|0.38|0.378
01302|16427|/equities/j---j-snack-foods|R2000GROWTH||175.38||172.855|174.7|176.77|171.33|167.93|165.245|165.33|165.51|165.67|173.29|175.19|177.765|179.68|178.1|179.47|180.8|169.73|167.92|167.33|166.875|167.4|167.5|168.41|168.805|166.235|165.01|166.49|168.46|169.15|170.1|170.65|170.7838|169.0028|168.41|166.74|168.99|169.16|169.52|170.925|169.73|173.49|173.5|173.26|173.57|170.66|169.69|170.3758|170.23|170.36|170.15|171.9|170.37|168.84|167.31|163.89|163.92|166.2|165.91|167.91|170.13|171.785|171.2||170.44|170.9|170.04|170.46|169.45|172.97|174.32|175.135|173.33|173.38|172.95|173.28|170.7|169.99|169.035|169.31|169.985|172.58|175|166.105|167.3498|170.56|170.285|167.82|167.61|168.88|170.0238|171.82|171.54|170|169.18|170.32|169.675|166.52|166.68|167.49|167.72|168.92|167.59|168.3|166.27||165.81|166.12|165.77|162.84|164.85|165.54|167.86|168.14|169.3|169.05||168.33|167.75|166.39|168.01|169.63|167.44|162.99|163.245|163.5|163.18|164.4|164.64|163.479|160.01|160.845|162.75||163.9|164.145|163.62|163.53|165.1535|165.04|165.6885|163.6|164|164.84|163.57|165.29|165.29|161.05|138.95|138.44|138.805|138.32|138.03|138.4855|138.87|139.46|138.8|138|137.8437|137.145|135.6|134.82|135.75|135.9932|137.2752|138.37|137.27|141.29|140.64|140.49|140.15|139.365|141.725|145.44||145.48|145.11|143.41|143.03|143.36|142.96|142.8|142.76|143.38|143.5|143.61|146.41|146.4|145.86|146.67|145.17|144.24|143.4899|144.39|145.53|147.7|146.07|143.9|144.55|145.94|144.9175|147.11|146.64||150|149.175|147.95|150.62|151.36|148.11|146.27|144.895|149.22|159.2|161.085|159.8|161.63|162.39|162.665|162.065|163.66|165.9|165.57|164.765|163.195|163.16|163.35|163.205||161.765|160.15|162.28|161.0926|161.61|162.63|166.46|169.72|168.98||168.9|171.04|169.2|169.32||169.295|168.75|170.75|170.625|169.7|170.8
01303|15314|/equities/acadia-pharmaceuticals|R2000GROWTH||16.405||16.4805|16.47|17.09|16.69|16.42|16.385|17.03|17.17|17.3|17.77|18.15|18.395|18.71|17.9658|17.49|15.85|15.03|15.02|14.87|14.77|15|14.91|14.805|14.5996|14.5|14.68|14.9|15.56|15.37|15.26|15.15|15.15|15.05|14.93|14.58|14.68|14.71|15.14|15.13|15.05|15.265|15.47|15.84|16.11|15.65|15.86|16.34|16.55|16.59|16.81|16.725|16.43|16.45|16.35|16.1|15.96|15.98|16.5|16.46|16.77|16.85|17.029||16.63|16.44|15.94|16.14|16.33|16.035|16.04|15.97|15.84|15.78|15.6|15.54|15.83|16|15.68|16|15.84|16.0488|18.96|18.85|18.87|19.42|19.44|18.94|19.148|19.205|19.135|18.59|18.44|18.13|18.26|18.49|18.93|18.765|18.15|18.08|17.96|17.27|17.48|16.505|16.22||15.93|16.43|16.4099|16.39|16.5283|15.62|15.85|16.3|15.555|15.17||15.21|15.185|15.12|15.32|15.59|15.085|14.88|15.25|15.41|15.71|15.7294|15.36|15.2|15.15|14.89|15.35||15.83|15.9|16|15.28|15.17|14.905|15.165|15.36|15.4|15.56|15.53|17.5|17.33|17.31|17.42|17.5839|17.38|17.57|17.17|17.57|16.74|16.51|16.86|17.24|17.34|17.295|17.35|17.25|17.2|17.28|17.615|17.9|17.77|18.245|18.08|18.25|18.63|18.465|18.25|18.59||18.5|18.2|18.03|18.2|18.39|18.995|18.78|18.905|18.77|18.8329|19.5|20.34|20.49|24.27|24.14|24.13|24.16|24.2|24.22|24.53|24.3|25.2|26.56|25.97|25.25|25.1|25.03|25.1||25.28|25.99|25.99|26.405|26.78|26.46|25.7982|25.73|25.905|25.19|25.78|26.325|26.83|27.94|27.58|27.74|27.66|29.29|28.47|28.15|27.68|28.13|28.717|29.175||29.29|29.3|31.1|30.785|30.21|30.54|30.04|30.86|31.82||31.795|31.92|31.93|31.75||32.59|29.9225|30.31|30.47|29.37|29.45
01304|15947|/equities/dynavax-tech|R2000GROWTH||12.95||12.99|12.77|12.83|12.58|12.445|12.235|12.0851|12.355|13.4|13.705|13.74|13.72|13.89|13.72|12.41|12.405|12.07|11.83|11.98|12.1|12.1|11.84|11.41|10.9988|10.9|11.05|11.02|11.1|11|11.04|11.14|10.8|10.59|10.44|10.52|10.74|10.85|11.1099|11.36|11.405|11.575|11.32|11.29|11.06|10.89|11|11.18|11.41|11.575|11.53|11.345|11.34|11.26|11.285|10.995|11.12|11.31|10.95|11.1|10.86|10.865|11.32||11.31|11.47|11.22|11.49|11.525|11.57|11.38|11.48|11.44|11.48|11.45|11.5|11.295|11.18|11.1|11.11|10.9|11|10.27|10.195|10.71|11.23|11.44|11.6|11.68|11.7|11.6|11.31|11.06|10.93|10.47|10.71|10.86|10.95|10.88|10.89|10.81|11.01|11.18|11.29|11.285||11.19|11.35|11.48|11.45|11.45|11.15|11.41|11.6|11.51|11.51||11.45|11.5|11.97|12.16|12.4|12.12|12.13|12.29|12.46|12.23|12.47|12.86|12.06|11.9|11.65|11.52||11.99|11.88|11.96|11.49|11.47|11.29|11.33|11.16|11.09|11.065|11.1|11.16|11.85|11.88|11.8|12.06|11.83|12.065|11.44|11.4|11.26|11.41|11.75|12.08|12.01|11.86|11.37|11.56|11.62|11.86|12.015|12.11|12.0299|12.06|12.105|12.17|12.39|12.335|12.5|12.67||12.515|12.48|12.64|12.535|12.37|12.38|12.15|12.07|12.0157|12.19|12.18|12.7|12.945|13.26|13.265|12.93|12.77|12.775|12.79|12.9075|13.08|13.085|13.2|13.2|13.06|12.61|12.475|12.44||12.58|12.565|12.495|12.5525|12.94|12.98|12.94|13.14|13.015|12.855|12.8099|12.945|13.18|13.355|13.41|13.8|14.1|14.3|14.26|14.19|14.06|14.06|14.095|14.41||14.0903|13.9|13.87|14.09|14.71|14.95|15.01|14.475|14.54||14.19|14.34|14.15|14.14||13.86|13.65|13.72|13.93|13.8|14.065
01305|20891|/equities/owens---minor-inc|R2000GROWTH/R2000VALUE||13.56||13.79|13.6587|14.04|12.63|12.27|12.46|12.49|12.58|12.43|12.33|13.0147|13.32|13.56|13.03|13.74|13.64|11.89|13.135|13.45|13.27|13.315|13.3|13.81|13.93|13.84|13.55|13.73|14.11|14.1399|14.11|14.42|14.2|13.85|13.6799|13.565|13.86|13.78|14.68|14.95|14.64|14.815|15.69|16.38|16.35|15.76|14.68|15.25|16.17|16.15|16.43|16.47|16.32|16.13|15.64|14.89|14.615|14.61|15.4|15.845|15.98|15.95|15.62||16.21|16.18|16.16|16.05|16.63|16.61|16|15.92|16.17|16.18|16.25|16.1|16.236|16.27|15.15|15.68|15.42|15.39|15.45|15.71|16.27|16.7|16.85|15.8424|15.77|15.85|16.89|16.98|16.98|15.38|15.03|15.11|15.02|14.45|14.1|13.97|13.79|13.19|13.025|12.95|12.99||13.3|13.37|13.53|13.77|14.44|15.57|15.5304|17.23|17.3|17.18||17.27|17.08|16.71|16.8525|17.6352|17.15|17.75|17.65|17.78|17.64|17.4|17.76|17.69|17.68|17.4|17.7||17.53|17.85|18.05|18.11|18.91|19.13|20.35|21.02|20.99|19.26|18.64|18.48|19.05|19.4|19.23|23.87|24.55|24.88|25.49|25.6|25.15|24.45|25.72|25.82|24.935|24.82|24.415|25.02|25.02|25.85|26.05|26.37|26.05|27.2402|27.42|27.02|28.35|27.84|27.21|27.74||28.1|27.99|26.77|26.1|26.26|26.25|26.11|25.3|25.66|25.93|25.315|25.71|25.655|25.71|26.54|25.625|25.05|24.945|25.025|24.88|25.385|25.1613|25.055|24.11|24|23.25|21.81|23.25||21.99|22|21.81|21.31|21.72|21.45|20.41|20.09|20.0388|19.67|19.97|20.16|20.51|20.355|20.26|20.4684|20.31|19.96|20.17|19.78|19|18.84|18.68|19.13||19.89|19.89|19.84|19.45|19.55|19.55|19.43|19.38|19.43||19.69|19.93|19.6992|20.1||20.85|20.79|21.47|22.17|22.11|23.16
01306|8939|/equities/sunpower-corporation|R2000GROWTH/R2000VALUE||||||||||||0.0048|0.0001|0.0002||0.0002|0.0002|0.0049|0.003|0.0002|0.0002|0.0049|0.0002|||0.0049||0.0006||0.0049|||||0.0041|0.0005||||0.0006|0.009|0.0005|0.0006|0.0024|0.005|0.004|0.004|0.0099|0.0179|0.005|0.0374|0.0121|0.0399|0.0399|0.029|0.02|0.0225|0.0205|0.0341|0.0449|0.041|0.055|0.0799|0.0649|0.08||0.1|0.105|0.125|0.135|0.12|0.14|0.15|0.17|0.1975|0.2|0.18|0.13|0.1755|0.2003|0.2285|0.2737|0.3996|0.5753|0.7666|0.83|0.8781|0.8941|0.8998|0.8755|0.9|1.02|1.1|1.09|1.23|0.7676|1.35|2.48|2.71|2.7189|2.6191|2.7|2.615|2.475|2.38|2.31|2.51||2.71|2.7499|2.95|3.035|3.06|2.82|2.76|2.84|2.81|2.96||2.905|2.85|3.17|3.51|3.97|3.56|3.56|4.25|3.66|3.26|3.23|3.75|3.63|3.48|3.16|3.3599||2.97|3.17|3.74|2.95|2.89|3.2488|3.31|3.76|5.63|2.92|2.4361|2.39|2.28|2.4|2.49|2.44|2.18|2.265|2.14|2.18|2|1.92|2.09|2.31|2.26|2.26|2.38|2.42|2.35|2.45|2.61|2.615|2.66|2.81|2.875|2.81|3.1|2.91|2.9|3.08||3.06|2.9|2.69|2.82|2.9907|3.1208|3.06|2.8494|2.86|2.85|2.685|2.775|2.95|3.215|3.14|3.06|3.158|3.2488|3.3|3.29|3.685|3.3799|3.37|3.2999|3.265|3.47|3.48|3.615||4.17|5.2|4.32|3.95|4.33|3.58|3.36|3.5404|3.25|3.29|3.56|3.86|3.4|3.445|3.45|3.47|3.29|3.65|3.59|3.3689|3.07|3.12|2.98|3.18||3.695|3.83|3.94|3.97|4.01|4.13|4.46|4.81|5.325||4.925|5|4.96|4.89||4.61|4.64|4.87|4.77|5.16|6.37
01307|15477|/equities/aastrom-bioscienc|R2000GROWTH||58.502||59.83|58.81|61.49|60.155|58.49|57.34|56.195|53.78|53.47|55.705|57.05|57.81|57.35|54.47|50.76|48.77|45.66|44.66|45.275|45.605|46.56|45.89|45.955|44.49|43.11|42.31|41.95|42.28|41.82|41.26|42.17|42.805|42.2|41.84|40.49|41.94|41.5|43.25|43.575|41.666|40.77|42.08|43.695|44.61|45.14|44.85|46.6|47|48.41|50|47.465|45.31|46.35|46.73|44.3|44.1|44.155|45.59|47.4|47.875|49.62|51.775||52.34|53.735|53.56|54.1|50.362|49.68|48.46|48.105|47.77|47.335|47.18|46.91|46.18|46.35|46|47.26|46.27|47.69|47.32|47.41|47.88|49.78|51.95|52.95|52.56|52.895|54.085|53.85|53.44|51.82|51.9296|52.29|53.14|52.71|50.27|50.26|49.73|46.5|46.93|48.05|46.875||45.3|45.48|46.1|47.66|48.01|45.83|46.6027|46.79|45.39|45.83||43.49|42.54|43.19|44.16|45.1359|43.64|44.06|45.9326|47.1769|47.6|47.82|49.03|49.0945|48.36|47.995|48.88||48.49|51.22|51.45|51.96|51.18|48.535|49.2|50.27|49|49.45|49.02|48.98|48.46|49.85|48.41|49|48.245|48.645|46.425|47.15|46.35|45.76|46.87|47.14|45.72|44.5|46.56|47.94|48.61|49.235|48.93|49.7921|49.78|50.41|51.44|51.71|51.84|52.19|52.5|53.05||52.5|52.43|49.82|48.3399|47.28|46.93|46|45.69|44.63|44.94|44.64|45.09|45.05|45.62|46.1|46.09|45.71|44.835|45.22|46.91|49.9|48.46|48.79|48.34|48.605|48.99|49.6|50.09||49.91|49.49|47.9|47.25|47.45|47.3686|45.96|44.57|44.43|43.45|43.61|43.91|44.31|44.635|44.59|43.26|44.35|42.62|42.51|42.27|39.73|39.24|39.0599|39.28||38.49|37.53|37.54|37.54|34.82|33.79|34.76|34.74|36.58||36.06|36.2|36.45|36.6||36.69|35.655|36.03|35.18|37.03|37.8666
01308|16390|/equities/irobot-corp|R2000GROWTH/R2000VALUE||7.79||7.62|7.4|7.77|7.37|7.12|7.15|7.6655|7|6.38|6.53|6.925|7.2212|7.28|7.01|7.07|9.38|10.6024|9.58|9.55|8.84|8.77|8.59|8.63|8.8|8.75|8.56|8.72|8.6|8.34|8.17|8.42|8.54|8.48|8.415|8.34|8.26|8.41|8.5|8.92|8.67|8.785|8.78|8.8996|8.76|8.2|8.38|7.78|7.33|7.475|7.55|7.6|7.6|7.45|7.41|7.3|7.1108|7.22|6.445|6.395|6.68|6.98|7.33||7.85|7.72|7.7059|7.88|8.1499|8.2429|8.28|8.13|7.905|8.24|8.0958|8.34|8.5|8.55|7.68|8.26|9.84|10.7|9.8599|9.85|10.5|11.9|12.12|11.8086|12.76|13.45|12.99|11.98|12.07|11.16|10.54|11.2989|11.8344|11.735|10.78|9.665|8.95|8.89|8.78|9.113|8.85||9.015|9|9.36|9.35|9.04|8.64|8.78|9.24|9.41|9.5399||9.835|9.64|9.25|10|10.58|9.73|9.52|9.9566|10.07|10.02|9.66|10.3382|10.1|9.8699|9.61|10.258||10.0798|10.36|11|10.79|11.3445|11.65|11.37|13.01|14.51|13.87|11.5485|11.67|11.1|9.4|9.5|9.465|9.24|8.935|8.68|8.49|7.938|6.91|7.04|7.1901|7.23|7.53|7.48|7.6|7.54|7.91|9.007|9.77|9.91|10.76|10.19|9.3398|8.91|9.34|8.32|8.8||8.8|8.65|8.26|8.29|8.35|8.92|8.795|9.26|9.9659|10.04|9.73|10.27|10.69|10.75|10.91|10.435|10.455|10.65|11.01|11.47|12.79|11.78|12.149|12.33|12.23|12.41|12.43|12.79||12.78|12.93|12.85|13.8|14.19|14.06|13.64|12.58|12.79|12.89|13.55|13.88|14.5|15.48|16.25|17.372|17.9399|19.45|19.68|17.74|18.05|28.0899|30.35|32||31.49|32.2298|36.99|37.5|38.36|38.45|38.7|38.87|38.85||38.94|38.96|38.981|39.175||39.16|38.99|39.44|39.25|37.76|38.54
01309|21237|/equities/spx-corp|R2000GROWTH/R2000VALUE||178.2299||180.26|180.085|183.83|176.35|173.85|168.225|168.4|166|164.03|170.055|170.28|169.9357|170.92|169.47|166.61|169.86|155.92|150.325|146.19|157.5|160.96|159.685|161.22|159.54|158.29|159.87|160.71|165.26|172.07|173.235|173.3|170.6999|171.6|169.52|164.08|166.9199|163.88|162.25|164.6113|160.3399|159.845|160.25|160.02|161.63|162.63|163.06|163.3558|164.57|165.13|164.02|159.6075|156.59|154.465|152.94|148.88|145.47|143.71|144.245|147.29|147.15|149.25|161.415||163.38|162.23|160.5116|159.85|160.995|159.42|156.179|154.91|154.015|154.21|154.49|154.5199|151.495|150.21|149.5455|149.39|147.95|148.56|146.45|142.07|145.36|148.62|151.48|151.77|151.1399|150.765|150.63|154.955|155.39|150.89|146.95|151.56|164.29|164.91|159.38|157.75|153.65|146.8|143.99|145.63|143.1||143.38|142.53|143.39|145.33|142.97|143.66|146.5|146.06|144.42|143.78||140.02|138.92|136.34|140.1|140.525|132.97|132.655|134.075|138.23|138.45|135.8836|141.426|140.07|140.7672|140.21|145.65||144.73|143.96|144.555|144.35|144|140.15|141.28|142.195|140.7781|142.36|140.77|139.49|136.44|136.485|135.905|132.7915|123.855|124.86|123.81|123.39|122.62|120.34|120.94|120.37|118.19|118.89|119.85|119.99|119.72|122.545|124.3|124.335|123.2|123.05|122.45|122.19|124.81|122.2199|121.3|123.98||123.4|122.97|121.69|121.8|121.92|122.09|119.69|118.755|118.34|117.72|117.44|117.68|115.78|115.05|118.14|116.81|115|116.04|116.18|117.065|117.47|116.41|114.28|110.5|113.125|112.07|110.29|110.14||111.04|109.83|108.005|107.8|109.83|109.11|107.66|106.725|105.38|104.4|105.76|103.92|104.96|104.82|104.01|104.2554|103.79|103.68|103.26|103.055|100.83|100.34|98.96|99.76||101.86|99.9|98.89|97.79|96.86|97.06|98.12|99.21|100.89||103.09|103.48|104.155|102.59||101.045|99.99|101.34|99.95|97.83|96.45
01310|15680|/equities/codexis|R2000GROWTH||4.645||4.71|4.62|4.67|4.695|4.525|4.509|4.295|4.1485|3.91|4.005|4.2|4.09|4.2022|4.22|4.385|4.09|3.84|3.59|3.7399|3.26|3.2695|3.2779|3.285|3.09|3.1|3.33|3.31|3.42|3.4299|3.505|3.56|3.42|3.226|3.17|3.03|3.095|3.15|3.26|3.1865|3.145|3.11|3.09|3.301|3.295|3.155|2.94|3.13|3.12|3.218|3.3|3.2492|3.2|2.865|2.83|2.79|2.748|2.76|2.87|2.84|2.8623|2.885|2.9||2.98|3.0289|3.0656|3.13|3.17|3.12|3.02|3.095|3.14|3.03|2.94|3.01|2.85|2.9|2.85|3.08|3.15|3.49|3.32|3.28|3.47|3.655|3.77|3.675|3.73|3.755|3.81|3.81|3.745|3.71|3.6599|3.48|3.67|3.73|3.275|3.48|3.33|3.0188|3.08|3.09|2.98||2.98|3|3.11|3.2|3.17|3.22|3.01|3.03|2.97|2.82||2.97|3.105|3.126|3.3399|3.54|3.32|3.38|3.49|3.825|3.88|3.51|3.49|3.44|3.425|3.2|3.22||3.25|3.535|3.63|3.545|3.6512|3.77|3.795|3.885|3.73|3.73|3.625|3.505|3.51|3.625|4.03|4.01|3.35|3.23|3.075|3.12|2.735|2.7399|2.91|3.03|2.9|2.87|2.895|2.845|2.765|2.86|3.13|3.19|3.2|3.307|3.26|3.24|3.43|3.365|3.485|3.535||3.7187|3.585|3.59|3.57|3.56|3.67|3.605|3.365|3.36|3.34|3.65|3.64|3.65|3.8488|3.8371|3.83|3.9096|4.25|4.7099|4.7|4.91|4.18|4.43|3.22|3.16|2.92|2.95|3.2||3.23|3.25|2.8791|2.98|3.14|3.04|2.93|2.87|2.88|2.72|2.755|2.8|2.91|2.82|2.865|2.79|2.83|3.01|3.01|2.82|2.735|2.73|2.75|2.94||3.055|3.04|2.94|2.84|2.9|2.97|2.9784|3.1599|3.275||3.2|3.39|3.51|3.44||3.205|3.125|3.204|3.26|3.12|3.14
01311|20423|/equities/sensient-technologies-corp|R2000GROWTH/R2000VALUE||77.76||78.62|78.76|80.465|79.22|77.71|76.99|76.83|78.03|78.36|79.645|80.06|80.7|80.74|80.63|81.17|81.85|76.815|76.22|76.3|77.57|78.92|79.275|79.2994|79.4884|77.55|77.35|77.14|78.59|78.99|79.35|79.67|79.35|78.12|77.75|76.85|78.013|77.28|77.02|77.77|78.005|78.43|80.09|80.4|80.86|79.6319|78.61|79.52|78.34|78.86|79.16|78.25|77.46|76.13|75.81|74.25|73.67|74.405|74.47|75.56|76.04|76.14|77.14||77.98|77.25|76.975|75.66|76.58|76.34|75.06|74.89|73.47|73.85|73.4|73.79|71.69|71.61|71.49|71.76|71.8|72.715|72.79|71.27|74.66|78.57|79.52|79.05|78.78|80.3563|81.92|82.55|82.99|80.85|80.5|81.1599|81.51|81.13|79.9|79.155|78.43|75.56|74.56|75.62|74.05||74.1|74.4|74.19|75.57|74.33|73.87|74.22|75.89|74.675|75.415||75.89|76.01|75.75|77.02|78.77|76.68|75.8|76.88|77.45|77.3|76.49|77.3|78|76.88|75.42|75.86||75.735|75.33|75.585|76.01|75.98|76.3165|75.55|75.38|76.13|76.71|76.51|76.75|76.18|75.83|75.01|75.17|74.76|75.04|73.26|73.42|71.88|69.86|70.81|70.35|69.35|69.2|68.685|69.37|69|69.39|69.28|69.68|70.05|72.755|70.575|67.47|69.54|68.94|68.24|69.22||69.425|69.01|68.04|68.535|70.07|70.015|70.08|68.88|69.13|69.026|69.28|70.62|69.4|69.4|69.05|67.88|66.72|66.865|67.265|66.735|67.06|65.014|66.13|67.495|67.87|66.66|66.13|65.505||65.96|64.76|62.17|62.245|62.43|60.59|63.11|63.06|62.22|61.78|63.255|62.89|64.105|63.52|63.52|63.14|62.06|62.61|63.24|62.925|61.11|60.69|61.04|62.06||63.545|62.76|63.07|63.27|63.89|64.22|64.38|65.65|66.3282||66.76|66.79|66.84|67.03||66.92|66.33|67.52|66.95|66.21|65.78
01312|992765|/equities/irhythm-technologies-inc|R2000GROWTH||89.27||89.1|82.68|82.5|75.29|75.145|75.5|76.96|81.2056|83.705|86.73|88.74|90.19|89.67|89.88|89.66|91.8|88.64|81.75|77.8|75.83|78.53|77.9199|77.81|78.29|78.38|76.41|76.27|62.55|63.3503|64.05|62.69|60.38|58.98|58.52|58.44|61.46|62.03|62.97|66.845|70.74|71.49|73.57|75|73.6799|74.955|73.93|71.345|71.51|73.59|74.85|75.06|75.35|77.94|77.96|76.06|74.985|73.07|70.77|67.45|69|71.76|71.33||73.41|78.92|69.12|69.8925|70.25|72.11|71.6299|70.89|70.6999|70|67.16|69.78|68.25|68.77|71.07|72.32|70.92|75|73.64|71.7|79.41|87.05|89.74|91.66|91.29|95.54|99.02|100.31|102.5|100.7|99.625|104.3|105.73|105.57|98.95|99.75|100.04|96.73|96.88|102.12|101.66||99.13|106.99|109.5|108.33|104.54|103.77|102.08|105.35|105.64|107.04||102.07|96.115|94.36|92.87|97.04|94.95|96.455|97.45|98.32|91.51|85.705|89.115|89.86|88.48|87.415|90.32||90.36|91.07|91.775|93.29|94.97|98.88|101.56|101.65|100.77|101.5409|101.79|101.12|105.34|106.98|107.85|113|112.22|113.2|110.15|112.575|112.74|114.42|118.43|116.42|114.44|114.63|114.47|113.04|110.41|113.96|114.33|116.56|114.94|115.57|114.53|112.78|111.42|110.235|112.99|116.33||118.04|117.56|116.32|112.98|109.49|110.47|106.56|105.16|105.14|104.34|105.67|106.52|107.2|110.8182|114.7|112.56|109.15|108.875|115|121.745|124.115|119.13|118.5|106.71|110.965|116.56|113.56|114.11||117.3|119.59|115.521|116.49|122.31|122.22|121.32|121|119.56|118.825|121.84|123.87|121.95|120.49|121.31|119.09|119.96|118.74|117.7|114.86|111.03|111.63|110.6|111.23||111.57|112.5|114.05|112.845|118.65|106.035|106.349|101.77|107.24||109.98|110.48|109.15|107.48||108.72|108.73|108.27|105.17|101.7025|104.25
01313|39279|/equities/oasis-petroleum|R2000GROWTH/R2000VALUE||128.845||129.77|130.91|134.09|134.54|132.95|130.099|130.6|131.44|132.26|131.05|129.57|132.9|133.0398|132.535|136.379|132.68|126.75|126.2607|126.85|127.52|128.45|126.97|127.015|129.405|129.98|130.45|131.5|132.17|131.47|131.12|128.85|129.55|133.735|135.05|134.76|133.52|135.62|139.26|137.88|134.865|133.5|133|131.56|131.169|131.52|134.83|139.28|140.155|137.47|139.25|138.71|137.15|135.9733|135.13|134.17|133.43|132.96|134.97|138.395|140.48|142.86|146.02||148.52|150.11|147.68|151.75|154.75|151|149.19|149.51|153.73|155.885|154.865|156.12|153.5|152.74|154.5686|152.9|155.51|157.85|154.58|152.84|165.59|173.28|173.53|170.92|173.56|173.71|174.545|174.765|173.555|175.55|177.28|177.95|181.174|177.58|177.46|172.46|171.8|169.11|170.99|170.74|173.5999||173.9|173.19|170.62|169.04|167.39|168.62|169.43|169.65|168.0799|169.1||167.19|163.34|165.59|169.95|174.75|174.06|174.38|169.47|170.783|173.93|175.64|188.02|185.89|182.6|184.275|184.02||179.97|181.18|180.32|181.95|182.74|181.525|182.65|182.845|182.64|181.31|182.31|182.35|182.955|180.52|180.46|176.63|177.3|176.74|183.805|185.85|186.13|185.29|184.21|184.11|183.85|181.65|182.45|185.79|185.6237|188.405|190.23|188.26|187.71|185.405|185.98|184.765|184.14|182.7|180.4999|179||179.195|175.88|173.93|172.83|171.4|171.73|171.26|171|169.24|166.7|164.95|165.06|162.91|162.4|163.52|164.02|164.35|164.82|162.31|164.94|164.05|163.565|163.2|160.54|161.87|172.94|169.13|165.005||165.23|163.01|158.34|159.17|160.72|156.64|156.24|154.185|154.55|151.985|153.23|156.12|157.5|157.61|155.49|155.13|155.0772|153.72|152.58|151.3999|151.38|152.23|152.2|157.51||159.99|158.05|157.68|160.49|161.24|165.36|170.6187|171.03|171||168|171.17|171.74|172.14||170.33|167.45|169.39|167.56|167.94|165.38
01314|13859|/equities/owens-illinois-inc|R2000GROWTH||12.89||13.11|12.875|13.41|13.07|13.0063|12.56|12.27|13|13.42|13.18|13.035|13.35|13.475|13.07|13.08|12.92|12.02|11.495|11.4|11.55|12.01|12.86|12.78|12.44|12.375|12.61|12.51|13.12|13.255|13.24|13.02|13.3|13.4|13.47|13.325|13.26|13.165|13.38|13.25|13|13.22|13.295|13.3|13.52|13.27|12.965|13.23|13.14|13.325|13.56|13.38|13.22|12.98|12.73|12.135|12.02|12.16|12.59|12.61|12.58|12.995|12.52||12.97|12.98|12.95|13.01|13.22|12.815|12.36|12.345|12.33|12.56|12.33|12.355|11.91|11.91|11.7088|11.8|11.43|11.57|11.485|11.735|12.39|13.25|13.6|11.72|11.74|11.58|11.4498|11.58|11.65|11.53|11.575|12.075|11.92|11.735|11.695|11.49|11.23|10.54|10.42|10.93|10.63||10.65|10.87|11.32|11.205|11.12|11.11|11.19|11.318|11.43|11.31||12.01|12.115|11.9|12|12.23|11.99|12.07|12.09|12.47|12.44|12.25|12.73|12.825|12.72|12.695|13.055||12.6|12.68|13.06|13.22|13.35|13.75|13.795|14.15|14.01|13.905|13.51|13.53|13.54|13.88|13.68|13.67|13.195|13.65|15.62|15.715|15.34|15.08|14.97|15|14.875|14.8294|15.47|15.565|15.375|15.745|15.905|16.16|16.19|16.08|15.88|16.1|17.29|17.58|16.985|17.01||16.745|16.19|15.73|15.925|15.685|15.7|15.58|15.47|15.56|15.65|15.63|16.33|16.8|16.74|17.12|16.97|16.915|17.17|17.36|17.305|17.13|17.11|17.52|17.37|17.3302|17.275|17.05|16.545||16.73|16.88|16.405|16.56|16.82|15.935|16.365|16.41|14.6|14.7929|15.155|14.955|15.14|15.34|15.26|15.5|15.105|15.17|15.26|15.305|15.08|14.73|15.18|15.57||15.95|15.74|15.705|15.62|15.88|15.725|15.53|16.0294|16.585||16.62|16.9752|17.35|17.325||16.77|16.53|16.33|16.2|16.015|16.22
01315|17021|/equities/raven-industries|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01316|958821|/equities/csw-industrials-inc|R2000GROWTH||425.49||427.81|430.84|436.5|427.19|420.4|419.48|417.965|413.0858|408.96|420.29|428.465|427.8099|425.14|422.09|418.17|407.3425|379.93|365.09|362.915|359.6|385|363.3425|370.45|371.57|380.38|388|394.99|394.15|396.4662|395.66|398.7964|397.42|395.8|390.53|374.95|378.49|374.81|376.135|375.62|367.065|368.45|371.2099|371.78|377.38|375.02|371.52|367.54|366.47|366.45|362.1099|359.94|344.33|345.25|338.295|328.5|321.17|318.84|315.905|294.81|296|319.08|336.215||337.63|332.67|328.29|328.04|329.015|325.38|317.38|316.675|312.4|312.54|313.73|315.72|308.5|306.11|304.82|310.9|310.9|307.5|307.425|303.29|310.99|327.0402|325.75|302.52|304.2|301|297.905|299.78|299.16|293.72|289.46|294.61|300.96|301.36|288.32|283.309|281.475|274.235|273.9|276.64|272.6||268.82|267.76|265.92|268.48|274|265.03|268.45|271.79|266.33|269.86||270.3|269.47|263.76|268.95|270.805|259.55|256.6|258.16|259.31|255.99|254.8|258.11|258.08|258.75|259.925|263.91||262.83|261.305|250.875|249.9|250.25|243.8|246.97|247.9|245.28|248.93|249.88|248.6106|251.115|252.14|248.96|245.6452|244.6184|244.3|241.495|242.015|240.89|238.09|240.14|240.015|235.97|235.56|236.74|235.57|235.45|237.75|238.88|238.47|235.51|239.78|238.87|236.62|233.55|234.115|231|235||236.705|233.2|230.88|235.2892|240.57|243.3|237.66|235.01|233.43|232.58|233.99|233.64|235.24|233.19|241.61|240.1|236.655|234|238.7|232.34|231.53|231.28|233.49|233.74|232.825|230.035|234.75|233.51||233.28|229.05|225.16|224.59|229.97|231.07|228.38|226.95|221.72|219.33|220.72|222.12|220.08|218.12|210.32|210.47|210.06|214.05|219.85|219.02|217|215.91|215.52|216.42||215.18|213.07|206.98|207.19|205.3|204.44|205.38|208.99|208.13||209.93|211.02|211.56|210.57||209.02|205.99|208.36|207.09|203.51|205.455
01317|20231|/equities/global-cash-access-holdings-inc|R2000GROWTH||13.47||13.485|13.48|13.47|13.45|13.4|13.36|13.37|13.395|13.41|13.43|13.4|13.36|13.36|13.38|13.45|13.44|13.36|13.35|13.36|13.36|13.4|13.355|13.36|13.395|13.35|13.35|13.34|13.32|13.39|13.33|13.3|13.26|13.25|13.21|13.23|13.19|13.18|13.17|13.19|13.2|13.19|13.165|13.16|13.16|13.18|13.16|13.17|13.17|13.19|13.22|13.19|13.14|13.16|13.16|13.15|13.12|13.12|13.11|13.09|13.07|13.06|13.07||13.06|13.06|13.01|13.01|13.01|13.01|13.01|13.01|12.99|13|12.96|13|12.99|12.99|13.025|13|12.98|13|12.92|12.925|13.04|12.985|12.935|12.88|12.9|13.01|9.29|9.29|9.195|8.475|8.315|8.92|9.07|9.04|8.96|9.16|9.1996|9.08|8.945|8.79|8.37||8.4|8.22|8.4|8.54|8.22|8.15|8.09|8.13|8.14|8.185||8.17|8.15|8.14|8.37|8.75|8.42|8.1|7.645|7.585|7.59|7.55|7.48|7.25|6.81|6.71|6.89||6.8|7.15|7.44|7.53|7.53|7.595|7.605|7.675|7.9|7.875|7.8668|8.07|8.395|8.23|8.23|8.42|8.245|8.33|8.35|8.64|8.475|8.58|8.665|8.94|9.015|8.945|8.945|8.91|9.115|9.3|9.32|9.395|9.395|9.72|9.52|9.4|9.72|9.745|9.97|10.29||10.06|9.56|9.3006|9.48|9.51|9.78|9.36|9.3|9.1|9.12|9.03|9.3|9.45|9.51|9.735|9.63|10.05|10.07|10.5697|11.56|11.97|11.395|11.365|11.29|11.36|11.09|11.04|10.9585||11.1|11.1215|10.92|10.7748|11.23|11.06|10.715|10.49|10.232|10.27|10.485|10.645|10.78|10.82|10.91|10.89|10.99|10.96|10.93|10.67|10.64|10.6|10.71|10.63||10.98|10.87|10.86|10.95|11.07|11.135|11.065|11.25|11.47||11.4984|11.55|11.41|11.415||11.25|11.185|11.3|11.34|11.22|11.63
01318|955547|/equities/glaukos-corp|R2000GROWTH||144.42||144.51|144|146.86|146.085|144.14|144.495|144.99|139.8|139.45|143.68|145.84|144.43|145.51|143.58|143.24|142.45|131.09|133.775|134.16|138.2877|139.505|137.81|135.72|131.91|133.07|131.87|133.22|134.75|134.56|130.39|129.71|130.36|130.22|130.31|128.45|130.6299|130.29|130.82|131.64|128.54|129.52|130.11|130.31|129.11|127.555|128.095|128.14|130.21|132.29|130.27|125.056|125.61|126.85|128.63|127.47|126.13|130.84|131.64|129.9|131.2|133.57|136.605||134.02|136.33|136.36|135.63|134.51|133.34|131.31|130.13|127.67|128.5086|128.41|127.51|122.29|122.36|123.05|123.02|122.52|118.02|118.52|114.85|116.32|118.27|119.84|121.13|122.4|120.15|123|125.39|126|123.95|121.47|125|126.96|126.37|123.82|125.47|123.56|121.15|123.54|123.165|121.99||119.67|121.04|118.695|119.89|117.91|116.91|113.61|114.32|113.21|113.29||114.8|112.02|112.63|114.84|116.25|114.33|113.8|115.55|115.12|115.78|113.645|115.615|113.6|115.1|111.0317|109.56||109.6225|108.8075|109.99|109.09|110.38|110.84|112.14|113.97|111.2|111.47|111.39|108.235|108|110.22|110.73|107.25|108.22|102.95|97.48|100.23|100.6|100.26|103.66|101.24|99.83|98.7|97.285|98.635|98.36|99.48|99.33|100.97|101.04|102.33|102.32|97.77|96.78|97.75|92.22|94.96||94.355|92.71|90.41|90.83|91.14|88.89|88.27|88.5228|87.075|86.29|87.52|89.385|88.41|87.74|90.32|89.14|86.225|88.12|90.04|88.89|91.69|91.14|92.83|91.66|95.165|95.99|92.83|93.135||96|96.17|96.27|95.81|97.24|97.02|96.42|95.42|94.77|91.76|92.49|92.4|92.59|93.89|94.24|92.72|93.55|93.74|93.55|94.1225|91.44|91.56|89.38|89.9499||89.25|88.01|88.25|88.261|84.535|79.26|77.71|77.53|79.31||80.42|82.255|80.51|82.08||86.53|85.75|81.85|81.66|81.285|81.84
01319|1054959|/equities/stitch-fix|R2000GROWTH||4.845||4.755|4.665|4.6|4.45|4.24|3.89|3.83|3.755|3.78|3.855|3.96|4.0197|3.98|3.9|3.85|3.85|3.64|3.43|3.359|3.27|3.32|3.22|3.135|2.855|2.9|3|3|2.97|3.01|3|2.97|2.886|2.83|2.78|2.75|2.7799|2.735|2.7|2.7901|2.7|2.68|2.81|2.93|2.9|2.606|2.69|3.9|3.9605|4.16|4.345|4.435|4.21|3.92|4.03|3.64|3.635|3.59|3.59|3.505|3.62|3.605|3.77||3.84|3.885|3.75|3.775|3.95|3.915|3.675|3.76|3.77|3.84|3.575|3.51|3.41|3.4|3.37|3.565|3.61|3.8|3.8|3.95|4.2|4.72|4.92|4.925|4.94|4.92|4.765|4.541|4.53|4.42|4.46|4.81|4.97|5.045|4.97|4.88|4.805|4.47|4.45|4.39|4.2||4.24|4.18|4.23|4.2|4.07|3.98|3.93|4.09|4.06|3.93||3.96|3.69|3.565|3.7599|4.005|3.995|3.87|3.92|3.92|3.87|2.775|2.65|2.55|2.34|2.315|2.38||2.37|2.28|2.33|2.325|2.4|2.43|2.47|2.61|2.73|2.52|2.3|2.29|2.18|2.31|2.35|2.45|2.2|2.3|2.14|2.27|2.235|2.25|2.255|2.25|2.19|2.24|2.285|2.325|2.32|2.32|2.38|2.46|2.39|2.59|2.518|2.355|2.6|2.51|2.58|2.74||2.67|2.48|2.46|2.55|2.57|2.59|2.435|2.3|2.32|2.2905|2.32|2.49|2.45|2.555|2.71|2.52|2.64|2.95|3.385|3.34|3.355|3.35|3.37|3.335|3.28|3.32|3.4538|3.705||3.92|3.98|3.76|3.615|3.72|3.58|3.5|3.47|3.37|3.25|3.31|3.365|3.46|3.34|3.38|3.39|3.395|3.38|3.53|3.42|3.26|3.34|3.23|3.25||3.4367|3.375|3.375|3.39|3.42|3.33|3.4|3.54|3.71||3.75|3.76|3.8509|3.83||3.9779|4.04|4.24|4.245|4.06|4.42
01320|1165399|/equities/kymera-therapeutics-inc|R2000GROWTH||47.085||47.73|47.565|48.29|45.94|44.805|44.105|42.89|43.08|45.45|49.085|51.145|52.485|53.23|51.13|50.99|51.14|48.88|47.925|47.6526|46.98|48.565|49.155|50.29|49.525|49.79|49.33|48.58|46.885|46.9799|49.42|49.17|46.43|46.5|45.29|43.925|43.44|43.895|42.935|44.19|45.315|46.25|47.48|49.66|50.5975|53.27|53.14|52.6|51.2599|50.25|50.69|48.33|49.2|49.15|46.47|46.025|46.9|46.93|47.02|48.53|46.69|47.1|48.84||49.22|49.89|49.96|49.43|50.185|47.87|48.6|49.06|47.5815|45.21|44.75|45.03|43.43|43.37|42.96|42.795|42.25|45.46|42.09|41.4|42.76|47.855|47.74|44.57|45.11|45.32|45.76|45.16|43.9|43.48|44.69|47.78|47.86|48.7|45.55|42.72|39.57|39.45|39.95|32.07|30.43||31.2075|31.24|31.48|30.42|30.85|31.01|31.975|32.8|32.26|32.08||31.89|33.21|34.87|34.985|36.62|35|34.37|33.46|33.69|34|32.59|33.24|33.015|32.94|33.28|34.43||36|35.98|36.235|36.31|36.86|35.69|36.02|36.91|39.63|39.02|38.93|39.44|38.91|39.06|38.52|38.21|36.83|37.83|34.47|34.71|34.14|34.29|36.47|37.005|35.365|35.53|35.57|34.41|34.76|35.82|36.92|37.32|36.43|37.64|37.18|37.16|38.05|38.09|38.66|40.55||40.62|40.21|40.36|41.33|41.3|41.89|40.42|40.3|41.24|41.5|42.255|43.1|43.07|44.14|44.23|43.57|43.24|42.61|44.14|44.98|44.59|44.27|45.31|44.55|42.15|42.68|39.22|39.39||38.86|38.27|37.69|35.52|37.8|37.26|34.41|34.5|34.45|34.15|33.24|33.455|34.5|33.15|32.63|32.415|32.39|31.7584|31.42|29.42|27.87|28.08|28.82|28.53||29.065|29.3|29.41|28.85|27.2|29.93|27.4|24.385|26.45||26.86|27.065|27.35|27.12||26.46|25.86|27.04|25.56|25.89|26.45
01321|41317|/equities/nanostrg-te|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.079|0.09|0.085|0.0899||0.09|0.095|0.0864|0.0874|0.0874|0.0898|0.0857|0.09|0.09|0.1|0.11|0.11|0.11|0.12|0.12|0.11||0.12|0.12|0.15|0.16|0.16|0.18|0.15|0.15|0.15|0.11|0.11|0.12|0.15|0.21|0.21|0.21|0.2|0.26|0.27|0.29|0.32|0.32|0.34|0.36|0.37|0.25|0.19|0.09|0.08|0.08|0.08|0.09|0.09|0.1|0.1|0.1|0.1|0.1|0.14|0.1||0.1|0.08|0.08|0.1|0.1|0.1|0.1|0.11|0.14|0.16|0.18|0.18|0.2|0.21|0.15|0.12|0.13|0.15|0.14|0.13|0.17|0.19|0.17|0.09|0.06|0.05|0.05|0.06||0.06|0.07||0.14|0.27|0.3797|0.2816|0.09|0.1161|0.1872|0.53|0.55|0.4715|0.435|0.4328|0.4423|0.4154|0.4603|0.49|0.5|0.4476|0.4269|0.4152|0.4169||0.4679|0.5168|0.56|0.5851|0.61|0.62|0.6395|0.751|0.843||0.8|0.88|0.7474|0.8541||0.9399|0.8|0.7|0.7299|0.5718|0.59
01322|1163040|/equities/accolade-inc|R2000GROWTH||3.925||3.85|3.855|3.925|3.775|3.725|3.58|3.53|3.47|3.65|3.7|3.8|3.745|3.735|3.59|3.61|3.5|3.26|3.23|3.275|3.36|3.4|3.39|3.41|3.255|3.285|3.3488|3.39|3.49|3.67|3.73|3.82|3.83|3.79|3.91|3.8801|4.125|4.55|4.12|3.8086|3.81|3.77|3.88|3.995|4.0094|3.94|3.935|3.95|3.9875|4.16|4.37|4.4|4.46|4.32|4.28|4.06|3.955|4.05|4.18|4.26|4.25|4.4|4.42||4.4|4.445|4.31|4.405|4.5|4.52|4.37|4.39|4.29|4.315|4.21|4.2|4.11|4.32|3.91|3.7|3.685|3.77|3.71|3.72|3.785|4.12|4.28|4.18|4.25|4.11|3.855|3.94|3.975|3.75|3.54|3.91|4.0499|4|3.515|3.585|3.67|3.47|3.56|3.63|3.65||3.685|3.61|3.67|4.3601|6.41|6.16|6.19|6.2692|6.21|6.2||6.22|6.28|6.39|6.61|6.75|6.665|6.8|6.82|6.89|6.81|6.685|7.25|7.31|7.42|7.505|7.695||7.43|7.34|7.58|7.75|7.735|7.49|7.38|7.54|8.05|7.54|7.36|7.46|7.41|7.8657|7.63|7.99|7.51|7.72|8.24|8.36|8.58|9.41|9.47|9.67|9.37|9.47|9.33|8.8|8.73|8.6|8.6|9.065|9.19|9.62|9.315|9.41|9.57|9.515|9.86|10.45||10.68|10|10.215|9.745|9.88|10.06|9.96|9.83|9.6014|9.57|9.69|9.58|9.765|9.725|9.94|9.72|9.575|9.47|10|10.33|10.78|10.7|11.046|11.16|10.6|11.71|11.69|12.24||12.93|13.47|13.245|13.31|13.93|13.74|13.36|13.1|13|11.92|12.19|11.77|12.18|12.68|12.8|12.6199|12.205|12.01|12.38|12.25|11.99|12.38|13.03|13.72||14.73|15.21|15.36|15.035|11.79|11.36|11.41|11.61|12.53||12.92|12.86|12.55|12.18||11.73|11.43|11.69|11.45|10.76|11.13
01323|16066|/equities/fuelcell-energy|R2000GROWTH/R2000VALUE||12.3999||11.79|10.86|11.2294|8.7|8.6999|8.305|8.1878|8.5|9.45|7.4899|6.21|6.4594|7.45|8.964|9.414|10.758|12.15|12.57|11.25|10.773|11.175|11.634|11.994|10.296|9.972|9.93|10.02|10.155|10.089|10.386|10.287|10.14|10.545|10.44|10.11|10.761|10.857|10.767|11.25|11.01|11.28|11.52|12.174|12.21|12.864|12.45|13.05|13.32|13.65|15.6|15.891|16.095|14.757|14.847|13.767|13.785|13.197|13.467|14.1|14.22|12.588|12.15||12.9|12.894|12.651|13.059|13.515|13.65|13.8|13.8|15.3|16.002|15.6|14.367|13.902|13.797|13.689|14.25|14.157|14.985|15.36|14.85|14.865|15.603|15.762|15.36|16.017|16.497|16.65|16.047|16.497|16.401|17.37|19.203|20.85|21.24|21.6|20.997|20.19|19.155|19.539|20.547|20.097||20.49|18.825|19.776|19.944|19.785|19.806|20.703|20.79|22.02|23.4||23.877|24.9|26.64|28.797|30.6|28.977|30.9|27.3|28.503|29.25|29.82|30.6|27.54|27.738|28.05|29.856||27.867|27.666|28.395|23.997|24.18|25.473|26.667|28.23|30.6|22.407|22.842|23.7|24.198|26.391|27.75|27.712|27.897|28.35|28.377|29.037|26.19|25.872|28.656|28.89|27|28.524|30.3|30.9|31.2|33.6|34.8|35.4|35.4|37.2|35.4|35.1|36.3|34.2|35.106|36||36.6|35.4|35.4|36|36|36.6|35.4|32.7|33|33.6|31.2|33|33.9|35.7|35.1|36.9|37.5|36.9|38.1|38.4|39|38.4|37.5|35.4|36.3|38.7|38.7|41.1||42.3|43.2|42.9|42.897|45.6|41.4|38.1|38.7|37.5|36.9|38.55|41.7|39.51|38.4|38.4|38.1|37.5|40.5|39.3|38.1|35.4|34.8|34.5|36.9||39.9|39.3|40.5|42|42.9|45.3|46.2|45.6|49.8||50.7|54|55.2|53.1||50.4|46.8|47.4|45.9|53.1|48
01324|15502|/equities/aerovironment|R2000GROWTH||196||199.556|203.6899|201.6154|199.7439|204.52|205.05|197.69|200.936|204.5|219.98|227.65|231.94|236.5999|231.5|224.9899|232|220.26|219.2799|219.8871|217.3199|221.19|221.6917|222.58|221.11|218.8299|217.14|220|227.18|218.9899|221.34|221.52|217.35|219|217.5|212.1141|209|209.32|209|208.65|204.43|217.2616|219.25|200.78|200.83|200|201.01|203.8|205.2801|184.29|180.94|180.65|176.82|188.175|192.38|186.53|184.24|184.61|182.295|186.42|206.8|197.425|207.89||206.26|205.78|211.44|178.86|188.62|186.74|189.42|190|189.73|191.6626|191.77|188|186.8199|182.56|178.91|178.2543|178.475|172.8086|171.94|166.47|170.73|180.6399|180.46|178.75|175.25|174.64|172.5|173|172.65|169.36|167.31|168.2|170.276|176.5|178.09|178.16|178.3861|175.57|170.04|173.3008|171.95||173.18|174.54|184.705|186.22|178.585|201.95|194.37|193.1739|203.805|224||219.34|216.8799|215.45|220.22|219.74|213.46|204.99|205.79|206.78|205|203.98|204.97|205.28|202.48|199.7|200.3881||200|200.08|197.705|198.965|197.92|195.22|197.55|196.1|195.36|192.495|189|190.12|182.695|181.8202|181.37|168.8|166.0499|164.72|163.17|162.5|158.37|156.28|162.81|159.3257|153.1|152.56|149.62|150.45|150.015|149.76|150.9|149.37|148.7683|152|152.96|148.7673|149.61|147.285|148.21|155.4||154.685|152.6|153.11|153.23|150.3912|151.4|150.87|146.49|150.71|156.46|165.72|162.58|164.43|165.51|177|184.61|184.22|171.7|135|130.9959|128.5|127.63|127.07|124.495|124.23|125.77|125.69|126.81||127.1|127.2|126.7537|126.13|127.217|126.7|126.2|125.14|125.33|122.53|122.2|122.4468|123.64|123.3688|123.91|124.81|122.79|126.37|127|126.01|124.18|123.85|123.31|127.01||127.29|124.97|122.07|121.13|121.33|120.84|122.36|123.84|126.41||127.4224|128.99|129.42|129.78||128.98|128.7899|130.5639|130.62|128.2028|130.05
01325|1123967|/equities/silk-road-medical-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|27.5|27.29|27.26|27.19|27.11|27.1|27.12|27.17|27.16||27.13|27.115|27.12|27.14|27.25|27.34|27.25|27.18|27.1|27.13|27.13|27.15|27.12|27.05|27.105|27.23|27.13|27.15|27.11|27.045|27.06|27.07|27.06|27.05|27.06|27.05|27.09|27.11|27.075|27.1|27.12|27.14|27.19|27.14|27.165|27.1|27.13|27.05|27.04|27.05|27.05||27.04|27.05|27.1|27.04|26.92|26.94|26.98|26.99|26.99|27.02||26.97|21.91|22.2|22.725|23.38|22.17|21.37|21.155|21.71|22.3|22.15|22.72|22.035|21.71|21.84|22.3||22.14|22.72|22.72|22.655|22.79|22.7499|22.89|21.85|21.75|21.48|21.23|20.5725|20.54|21.24|21.2|20.3|20.73|20.28|19.7|18.91|18.15|17.7749|18.03|18.06|17.65|17.83|18|17.95|18.07|18.3825|18.995|19.28|18.51|18.37|17.88|17.915|18.075|18.5|17.79|18.32||18.99|19.43|19.32|19.16|19.32|19.13|19.61|18.475|17.09|15.89|15.935|16.1|16.08|16.47|16.64|16.825|17.105|17.64|17.83|18.55|22.52|18.15|17.69|17.51|17.57|17.5|17.555|18.25||18.325|17.54|16.445|16.11|17.13|17.21|16.76|16.44|16.58|15.72|15.51|15.59|15.71|15.69|15.799|15.21|15.385|15.49|15.4|15.51|15.6|13.42|13.01|13.23||14.16|13.68|13.89|13.25|12.96|11.51|11.7|12.51|12.92||12.53|12.7|12.49|12.47||11.91|11.3291|10.48|11.08|10.4|10.81
01326|1054802|/equities/apellis-pharma|R2000GROWTH||34.69||34.4|32.98|33.05|30.99|28.14|28.98|30.8|26.655|28.05|28.87|29.94|29.605|30.46|30.14|29.05|29.99|28.3279|30.125|28.105|28.17|28.06|28.09|27.8|27.8|28.22|27.65|28.12|28|28.34|28.28|28.615|27.98|28.11|27.21|27.1084|27.6|28.1|27.71|28.37|29.5|28.58|28.7|29.36|30.41|30.995|31.049|32.785|32.72|34.595|37.835|37.0598|36.93|37.545|38.55|38.69|39.51|40.67|41.94|41.64|39.34|39.14|40.35||39.29|39.21|40.15|39.68|40.73|40.68|40.66|40.55|39.04|38.57|38.19|38.49|37.06|36.74|36.9|38.33|38.4499|36.005|35.47|35.3|37.12|38.55|41.55|40.2|40.15|39.98|39.74|38.55|37.66|38.59|38.59|39.84|41.81|42.47|40.46|40.98|39.92|38.23|37.9|37.43|36.5888||36.62|36.34|39.05|39.65|41.61|40.98|40.58|38.65|39.72|40.31||41.19|43.15|42.95|43.61|43.76|43.01|41.87|41.78|41.66|41.69|40.19|41.71|40.63|41.45|41.575|41.455||42.7499|43.127|43.99|43.29|43.29|42.42|42.075|43.41|43.8|43.91|43.06|43|44.12|47.6|49.06|48.76|47.74|47.23|46.8499|49.38|50.98|49.31|50.405|50|48.42|48.19|48.83|52.44|53.06|53.04|55.5999|57.85|57.03|55.33|55.99|56.13|58.1222|57.49|58.51|59.91||58.955|59.36|59.07|56.72|57|57.29|56.34|57.7|57.48|57.04|57.17|59.54|60.64|63.07|63.4|62.575|64.33|64.5768|66|65.74|65.725|70.45|70.84|71.9|68.73|68.17|67.93|69.8||69.2|68.65|68.24|67.535|69|69.395|68.64|67.3|68.57|68.17|62.99|64.92|66.7378|66.67|66.0526|66.29|68.26|67.64|66.62|66.02|64.1505|66.58|67.69|69.22||71.06|69.7|73|73.8|69.25|60.4|64.91|61.55|61.67||63.38|64.5|63.21|60.71||60.705|56.69|58.36|58.55|57.13|54.1403
01327|999054|/equities/gores-holdings-ii-incorporated|R2000GROWTH||24.16||24.0466|24.285|24.46|23.74|23.235|23.12|23.04|23.53|23.53|23.53|23.9499|23.745|23.72|23.63|24.29|24.54|23.26|23.54|25.42|26.345|26.74|26.43|26.8|26.68|26.68|26.63|26.71|27.18|27.8|27.815|27.83|27.52|27.475|27.59|27.185|27.61|27.83|27.755|26.88|27.25|27.78|27.85|28.06|28.03|27.69|28.03|28.25|28.14|27.96|27.94|27.91|27.69|27.43|27.55|27.5293|27.4|26.67|26.72|27.045|27.07|27.145|27.64||27.71|28.075|28|27.74|28.15|28.19|28|27.9|27.67|27.76|27.38|27.885|27.245|27.35|27.61|29.07|27.905|29.07|28.97|29.18|29.97|30.345|30.71|30.37|30.7|30.625|30.66|30.94|31.03|31.01|30.19|30.81|30.74|30.88|29.62|29.51|29.04|28.41|28.04|27.9691|27.62||27.47|27.23|27.32|27.73|27.891|27.525|27.66|27.45|27.331|26.8||26.945|26.26|25.852|26.54|26.625|25.87|26.275|26.075|26.13|26.44|26.45|26.99|26.87|26.985|26.76|27.23||27.205|27.42|27.4|28.455|28.08|27.73|27.8|27.7895|27.56|27.09|27.22|27.01|26.89|26.805|26.77|25.98|24.1|24.27|24.32|24.55|24.45|24.38|24.485|24.5|24.06|23.65|23.835|24.25|24.365|24.98|24.64|24.905|24.835|25.13|24.875|24.595|24.9|24.865|24.84|25.165||25.52|25.17|25.57|25.17|25.125|24.805|24.23|24.12|24.135|23.68|23.485|23.405|23.09|22.615|22.915|22.415|22.015|22.06|23.31|23.195|21.895|21.7|21.93|22.18|22.1|21.995|22.375|22.44||22.71|22.61|22.33|22.895|23.175|22.84|22.47|22.33|22.28|23.13|23.93|24.345|24.275|23.88|23.81|23.66|23.34|23.34|23.51|23.265|22.7|22.3|22.14|22||22.11|21.8|21.795|21.46|21.46|21.19|22.7|22.86|23.01||23.2|23.285|23.19|23.14||23.09|22.725|23.007|22.86|22.61|22.35
01328|1054803|/equities/bandwidth|R2000GROWTH||22.22||21.7|21.85|22.1|20.8|19.47|18.32|18.24|18.73|19.1399|19.35|19.8|19.67|20.01|19.88|20.225|20.88|19.605|19.065|20.0817|23|19.415|19.03|18.59|17.94|18.14|18.6542|19.17|19.7|19.3571|17.95|17.874|17.49|17.32|17.4|17.31|17.71|17.625|17.9|17.78|17.38|17.45|17.47|17.75|17.64|17.54|17.42|17.605|17.43|17.54|18.02|18.1728|18.0858|17.72|17.46|16.7|16.46|16.54|16.415|17.11|17.28|17.12|17.21||17.74|17.7|17.147|17.655|17.65|17.36|17.34|17.37|17.43|17.4|16.33|16.37|16.17|16.3|15.76|15.81|15.72|16.3099|15.84|15.03|15.8399|21.19|23.6|23.9|22.99|22.66|22.135|22.155|22.45|21.74|20.97|21.4978|21.39|20.2547|19.27|18.688|18.65|17.52|17.4797|17.139|16.98||16.92|17.19|17.4|17.3|16.87|15.77|15.74|16.16|15.84|15.9||15.81|15.645|17.25|19.46|20.1|19.19|19.45|20.55|21.05|20.945|21.33|21|20.6043|20.9299|20.965|21.455||21.11|21.51|21.92|21.89|22.485|22.52|22.76|22.495|22.3189|22.59|21.72|21.63|22.93|25.0221|20.8|20.18|19.72|19.43|18.3652|18.54|18.2497|18.0258|18.5|18.44|17.6|17.91|17.79|17.355|17.29|17.495|17.5|17.79|17.76|18.23|17.75|17.725|17.99|17.65|17.22|18.4881||18.68|18.34|18.66|19|19.11|19.62|19.68|19.3|19.24|19.1227|19.91|21.68|20.68|20.28|20.75|20.3652|19.47|19.19|20.7|20.99|20.85|18.89|12.64|12.31|12.5|13.34|13.3652|13.6||14.19|14.4225|13.949|14.065|14.93|14.8238|14.6|14.33|14.16|14.04|14.49|14.36|14.577|14.63|14.76|14.9777|14.88|15.4899|14.88|14.42|13.62|13.04|13.18|13.7||13.94|13.88|14.09|14.3|14.89|14.47|13.825|13.99|14.39||14.97|14.81|14.59|14.09||13.9118|13.58|13.94|14.28|14.12|13.65
01329|1152337|/equities/springworks-therapeutics-inc|R2000GROWTH||41.85||42.38|41.69|40.79|39.61|37.55|38.58|37.96|36.98|37.54|36.78|35.75|34.79|35.26|34.23|33.89|33.44|31.64|31.85|30.68|31.18|31.14|30.14|30.48|30.935|29.14|29.82|30.45|31.01|31.48|31.15|31.32|30.925|31.49|30.685|30.93|32.6434|34.2|33.185|33.1|32.65|33.22|32.65|32.85|33.29|32.94|32.8|33.1|34.87|35.46|37.43|36.94|36.11|38.285|37.51|38.71|39.31|39.849|39.74|40.54|41.8425|41.54|42.61||42.43|42.19|42.87|43.23|43.64|41.38|41.63|39.88|38.465|37.04|36.8|36.83|37.56|37.37|38.14|37.46|36.4|40.445|34.61|33.525|34.18|36.52|37.84|37.63|38.75|38.67|38.35|38.04|38.26|38.57|37.83|38.96|41.72|42.57|42.75|42.81|42.49|39.8|39.08|38.31|37.55||38.435|38.37|39.28|38.22|37.58|36.69|36.715|36.86|36.62|36.88||36.84|38.33|38.72|39.66|40.57|40.335|40.38|40.58|40.6|41.01|39.65|42.26|43.75|42.66|41.925|43.36||43.54|44.64|45.5|43.01|44.97|44.95|45.81|45.75|43.04|42.27|44.61|43.98|45.58|46.71|46.42|45.13|47.62|48.2|48.02|47.25|46.04|45.195|44.9278|46.43|43.42|43.8|44.35|44.62|43.48|43.625|44.28|44.335|43.63|44.86|45.245|45.05|47.3|47.41|46.88|49.33||52.2|50.49|50.36|51.49|52.04|52.52|50.31|50.74|50.63|51.12|51.17|51.56|50.41|52.465|53.92|53|52.55|50.9|51.322|52.04|50.28|53.57|52.884|49.42|49.9693|50.005|49.44|52.36||53.78|48.99|46.635|47.28|48.1899|48.565|46.65|49.91|49.4675|49.98|47.11|45.2228|46.2015|44.53|44.71|43.36|42.755|42.62|41.8|41|39.89|40.3|40.88|41.7||42.9|41.71|41.98|41.64|41.55|38.29|40.18|38.67|38.05||37.5|38.32|37.36|36.58||35.72|33.52|33.56|33.68|34.92|35.78
01330|29711|/equities/vocera-communications-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01331|20687|/equities/dycom-industries-inc|R2000GROWTH/R2000VALUE||183.83||183.2202|183.48|183.96|185.44|187.93|195|203.9|201.03|189.115|189.5|193.71|198.525|196.645|190.56|181.8899|187.05|185.35|178.54|180.62|176.24|181.89|186.85|193.55|196.6452|197.79|196.09|202.59|207.2|199.06|199.93|200.52|189.4858|191.8301|189.09|188.64|192.2|193.98|193.67|191.56|193.1|193.18|194.3169|197.285|196.61|198.37|197.5|197.64|199.77|197.37|196.59|195.9|189.525|187.23|187.735|188.37|185.59|179.31|177.58|176.25|175.96|173.4|174.846||176.12|173.7|172.74|175.47|180.69|180.69|182.975|182.1099|196.34|195.8696|194|194.27|186.46|187.61|184.41|184.76|184.26|185.95|178.275|167.88|176.63|188.51|188.53|183.46|181.14|178.9299|178.48|182.3|182.825|181.9|178.6|179.95|183.63|184.15|183.03|180.05|175.555|171.91|172.48|172.515|174.02||173.33|169.39|169.97|172.86|171.71|169.5|170.36|167.9|166.85|170.61||171.625|174|178.7|182.5841|184.34|179.73|181.04|180.23|182.895|181.86|179.111|181.37|186.47|186.02|181.08|180.705||181.605|177.27|170.3899|154.44|152.93|149.37|150.76|152.38|151.86|153.44|153.01|151.74|148.3499|148.87|146.31|145.99|140.8999|142.76|143.44|143.78|143.33|141.525|141.985|140.66|138|136.58|137.425|136.45|135.795|140.29|139.52|139.18|139.95|143.34|143.5346|143.29|142.83|142.56|139.55|142.76||145.3|144.58|143.23|143|146.32|142.7299|142.11|142.38|143.24|143.47|143.16|142.48|141.86|142.56|143.9299|138.49|134.94|132.34|129.72|128.36|129.485|127.8836|124.11|122.79|122.38|119.56|116.59|115.42||117.759|117.1383|115.04|115.9199|119.67|116.625|117.725|117.55|115.87|114.37|117.555|115.01|114.99|115.015|115.46|115.855|115.38|115.69|116.94|116.375|115.48|115.3|113.19|113.535||115.64|115.78|115.589|112.57|112.54|110.75|111.84|112.59|115.2094||116.02|117.2432|117.25|116.92||116.73|114|113.63|113.864|113.76|115.76
01332|1073228|/equities/graftech-international|R2000GROWTH/R2000VALUE||2.085||2.18|2.18|2.19|2.09|2.11|2.17|2.19|2.25|2.205|2.27|2.53|2.29|2.22|2.165|2.12|2.185|1.89|2.01|1.93|1.85|2.05|2.27|2.17|2.02|1.825|1.84|1.79|1.8|1.77|1.72|1.64|1.48|1.495|1.55|1.59|1.71|1.87|2.05|1.66|1.575|1.52|1.425|1.4|1.14|1.107|1.12|1.1|1.03|0.98|0.9115|0.9|0.8698|0.8278|0.86|0.87|0.8169|0.7749|0.74|0.6904|0.6704|0.7236|0.7122||0.93|0.9515|0.8873|0.8988|0.8366|0.7333|0.7437|0.7349|0.69|0.71|0.7521|0.73|0.675|0.6522|0.5651|0.6399|0.6148|0.66|0.6582|0.6192|0.699|0.7971|0.8418|0.8299|0.8336|1.0696|0.98|1.06|0.9707|0.9375|0.91|1.01|1.15|1.14|1.21|1.21|1.16|1.02|1.04|1.08|1.1||1.04|1.01|1.06|1.01|1.035|1.07|1.08|1.075|1.12|1.1||1.08|1.13|1.21|1.285|1.46|1.405|1.42|1.49|1.51|1.47|1.54|1.71|1.765|1.84|1.8|1.87||1.9|2.04|2.16|2.125|1.91|1.81|1.89|1.92|1.9|1.9|1.7891|1.83|1.795|1.93|1.87|1.86|1.82|1.7588|1.74|1.72|1.89|1.66|1.66|1.695|1.62|1.55|1.56|1.625|1.69|1.85|1.81|1.73|1.73|1.63|1.61|1.53|1.6|1.56|1.39|1.48||1.39|1.335|1.31|1.49|1.537|1.56|1.615|1.62|1.62|1.72|1.93|2.0299|1.94|1.86|1.88|1.87|1.87|1.775|1.715|1.83|1.82|1.6|1.51|1.445|1.385|1.335|1.38|1.44||1.46|1.42|1.56|1.37|1.45|1.34|1.35|1.42|1.395|1.35|1.42|1.375|1.49|1.54|1.5475|1.59|1.56|1.6405|1.635|1.62|1.55|1.58|1.71|1.715||1.785|1.745|1.86|2.0394|2.05|2.05|1.98|2.05|2.24||2.28|2.38|2.1675|2.2||2.12|2.11|2.24|2.275|2.41|2.65
01333|31171|/equities/bloomin-brands-inc|R2000GROWTH||14.475||14.425|14.07|14.29|13.205|13.16|12.65|12.71|13.31|13.675|13.9|13.81|13.8|15.15|16.18|17.18|17.57|15.925|16.38|16.81|17.37|17.26|16.9429|16.78|16.37|16.04|16.14|16.455|17.02|17.12|16.955|16.555|16.175|15.825|15.91|15.59|15.68|15.73|16.45|16.58|16.1|16.4|16.9|16.945|17.27|17.28|16.775|17.27|16.99|17.11|17.68|17.585|17.785|17.465|16.785|16.26|16.455|16.565|16.9|17.19|17.48|17.63|17.64||17.63|17.89|17.6521|17.825|18.33|18.72|18.39|18.21|17.72|18.14|17.53|17.67|16.77|16.4|15.82|16.29|17.04|17.48|18.67|18.97|19.87|20.93|21.45|20.99|20.23|19.965|19.695|19.39|20.11|19.99|19.7|19.61|19.375|18.58|18.18|17.98|17.539|16.6825|17.7|18.85|19.25||19.495|19.57|19.515|19.24|18.97|18.83|19.2|19.47|19.365|19.435||19.63|19.72|19.29|19.435|19.84|19.48|19.7|20.15|20.48|20.815|21.43|22.34|21.875|21.235|20.97|21.4561||21.26|21.6|22.51|23.3|23.5|23.97|24.21|24.5|24.42|23.85|23.33|23.935|24.07|24.64|25.78|25.89|25.38|25.75|26.715|27.09|27.29|27.17|27.31|27.33|27.26|27.27|27.28|27.29|27.145|27.255|26.995|27.39|27.37|27.56|27.28|28.07|28.92|29|28.79|29.1||28.98|28.75|27.76|27.505|27.66|28.52|29|28.7|28.605|28.55|28.88|29.295|29.31|29.585|30.125|29.8599|29.65|29.125|28.62|28.18|27.92|27.725|28.03|28.17|28.41|27.03|26.99|27.04||27.04|26.94|26.575|26.95|27.88|27.48|27.37|26.9|27.06|26.97|27.615|27.46|27.47|27.4|27.23|26.63|26.345|26.27|26.3|26.44|25.6|25.345|25|24.97||25.47|26.345|26.685|26.78|26.92|27.46|27.52|28.36|28.12||28.515|28.75|28.67|28.08||27.275|27.19|27.275|26.7|26.4|26.62
01334|20442|/equities/brinker-international-inc|R2000GROWTH||133.82||132.08|131.11|131.46|126.285|125.26|124.935|124.41|123.02|117.6|120.47|123.659|120.49|118.44|115.423|116.535|119.42|110.03|108.5|106.34|107.15|106.21|98.76|98.87|96.28|94.96|94.38|94.39|93.93|93.4199|90.98|91.25|91.205|87.97|83.78|84.76|84.72|84.76|84.35|83.93|80.67|79.99|78.84|77.33|77.57|77.66|77.39|78.445|79.85|78.09|77.8|76.9|75.28|73.32|70.87|71.54|70.54|71.5137|72.63|72.92|72.33|72.34|73.68||71.54|71|71.8|71.83|71.97|72|70.76|69.72|68.96|68.52|67.68|67.84|63.58|70.67|69.54|67.54|66.14|64.745|63.75|61.07|61.985|67.49|69.18|68.05|65.63|65.06|64.2|66.09|67.965|66.915|67.1946|66.79|67.88|65.31|65.41|65.87|66.73|66.74|70.44|71.86|71.41||71.66|72.96|72.98|74.97|74.55|74.12|76.02|73.94|72.89|71.83||69.58|68.76|67.915|68.9|68.94|67.7|68.92|72.365|73.58|73.3|72.565|73|70.69|70.33|68.56|67.97||66.69|64.85|64.56|65.93|64.595|63.02|63.24|62.9|63.8|60.975|59.64|59.19|58|58.09|58.04|56.3|55.92|55.69|54.68|49.74|49.15|48.53|48.26|48.14|46.65|45.44|45.82|45.78|45.535|46.44|47.03|47.82|47.88|48.8535|48.3|48.01|50.78|50.86|51.12|51.72||50.31|49.08|47.46|47.67|46.1|46.47|47.71|47.345|48.46|48.61|48.395|49.65|49.09|48.76|49.85|49.115|49.46|48.2694|47.5|46.75|47.23|47.43|47.3|46.99|46.63|46.51|46.02|45.33||46.08|45.402|44.77|44.835|46.12|45.035|45.06|44.74|44.86|45.22|45.8475|46.11|44.35|40.93|40.73|40.15|40.09|40.33|40.65|40.89|39.67|39.41|38.57|38.36||39.57|41.29|41.58|41.315|41.495|41.44|41.599|41.9|43.67||43.77|44.53|44.97|44.44||42.93|42.92|42.1|42.01|41.56|42.39
01335|1166013|/equities/stepstone-group-inc|R2000GROWTH||66.41||67.68|67.09|68.36|67.155|66.73|66.465|65.745|65.78|66.07|65.615|69.09|69.54|70.38|68.7|66.435|66.15|60.91|60.32|60.415|61.3|62.495|61.955|61.79|62.99|62.1|61.25|60.64|60.89|61.4368|61.48|61.35|60.065|60.43|60.565|59.9721|60.925|60.8799|61.39|60.96|60|59.06|58.17|57.915|57.9825|57.715|57.96|58.09|57.26|56.58|57.19|57.31|54.71|53.41|52.59|51.92|51.52|51.09|53.8|54.35|54.785|54.75|54.57||54.83|54.75|54.405|54.87|56.18|54.26|53.37|53.77|53.9|54.552|54.31|53.71|51.83|50.955|50.7|50.75|47.665|46.77|46.365|45.53|47.61|50.81|51.07|51.06|50.09|50|49.22|49.19|50.1|49.675|49.02|50.265|49.21|48.48|47.28|46.82|47.5|45.81|45.02|45.545|46.21||46.87|46.48|46.46|46.76|45.91|45.75|45.3|44.95|43.88|43.43||43.77|43.3|43.26|45.31|46.82|45.14|46.4|42.306|43.66|45.125|45.04|45.135|44.5|44.51|44.3|44.78||41.8|38.545|37.61|37.43|37.56|37.65|38.655|38.78|38.69|38.6|38.465|38.32|38.21|38.7|37.95|37.87|36.84|36.35|36.73|36.9645|36.56|36|35.96|37.1|36.53|36.11|36.34|35.83|35.71|37.1065|37.31|38.248|35.79|36.71|36.85|35.93|35.78|35.09|35|35.9127||35.97|35.1|34.73|34.8|35.895|36.8|35.28|33.7|33.74|33.46|33.57|34.295|34.23|34.2|34.05|33.64|33.805|34.1|34.96|35.17|35.69|36.66|36.31|35.87|35.72|35.95|35.31|35.6||35.52|35.82|35.4|35.27|36.49|37.4|34.54|34.15|33.38|33.66|34.07|34.01|34.3|34.355|34.41|34.055|33.87|34.48|34.21|34.18|33.53|32.3|32.01|32||32.49|32.295|32.09|32.09|32.42|31.61|31.64|31.59|31.83||32.05|32.15|32.3|31.93||31.55|30.95|30.73|30.08|29.31|29.37
01336|15775|/equities/coca-cola-bottlin|R2000GROWTH||1319.63||1353.325|1356.77|1307.95|1260.36|1256.49|1238.83|1223.62|1221.615|1210.78|1229.5601|1245.4565|1240.8726|1248.39|1241.275|1199.405|1213.25|1183.045|1164.715|1165.89|1163.5|1213.3199|1225.5649|1263.2271|1272.0699|1284.8101|1280.09|1272.59|1285.52|1300.29|1311|1320|1309.52|1306.49|1285.934|1275.1|1291.73|1285.74|1287.3101|1296.91|1289.99|1299.08|1321.01|1320|1301.835|1303|1296.6801|1303.59|1314.5601|1270.53|1275.785|1285.61|1280.39|1308.77|1297.8101|1285.285|1290.77|1361.2399|1376.8407|1367.8101|1369.87|1367.8199|1359.5599||1342.4|1335.355|1335.48|1340|1360|1374.25|1370|1322.59|1287.22|1277.5601|1277.595|1280.96|1270.1229|1264.3101|1266.54|1271.12|1266.85|1280.11|1285.21|1231.96|1305.78|1248.585|1159.665|1144|1137.0601|1135|1125.23|1105.9399|1131.3199|1092.79|1102.26|1095.23|1093.12|1085.62|1088.3101|1089.64|1090.4399|1084.915|1094.85|1102.3398|1094.15||1112.54|1115|1134.49|1090.34|1077.8101|1076.61|1054.36|1036.72|997.34|1035||1033.2|1005|1010.52|1024|1048|1037.13|1019.77|1030|1019.77|1000|997.665|991.37|985.72|999.81|995|997.02||995.3|1000|1003.865|982.9|954|940.95|961.89|964.05|953.865|960.78|954.09|949.22|1002.85|1030|863.245|853.4|844.17|836.02|834.06|835.18|838.61|840|846.75|834.62|834|820.9|817.09|819.37|819.04|820.24|819.99|831.68|835.94|847.62|848.16|830.185|821.34|824.3|834.005|845.37||846.58|852.26|857.55|872.72|889.05|888.31|864.65|843.0601|845.91|845.15|847.73|840.45|828.83|829.04|828.57|826.275|829.43|837.87|858.99|839.78|846.48|840.3|847.96|851.2633|835.475|835.42|841.93|850||859.72|864.955|855.38|858|863.81|881.94|889.77|900.2|896.86|911.91|909.52|899.19|875.57|871.57|858.79|846.21|865.73|861.5624|853.3849|860.8761|846.6014|878.6143|892.7016|898.0862||902.7247|901.3798|907.7139|898.9157|898.2482|902.9701|916.0561|924.7539|920.3852||921.7816|944.2994|932.843|914.9369||912.2373|875.5515|875.041|872.4444|857.9792|873.7059
01337|1163891|/equities/longview-acquisition|R2000GROWTH||3.37||3.36|3.25|3.375|3.31|3.55|3.37|3.14|2.735|2.56|2.69|2.74|2.75|2.9153|2.6388|2.56|2.75|2.47|2.09|2.1|1.87|2|1.93|1.97|1.847|1.81|1.735|1.8|1.83|1.77|1.73|1.76|1.76|1.85|1.85|1.93|1.93|1.89|1.99|1.98|1.91|1.82|1.81|1.81|1.685|1.6|1.685|1.79|1.83|1.91|2.02|1.955|1.96|1.97|2.015|2|2.2|2.11|2|1.755|1.79|1.56|1.24||1.095|1.11|1.01|0.9862|0.998|0.9767|0.9457|0.97|1|0.9964|1.01|1|0.9896|0.98|1|1.02|1.06|1.02|1.09|1.07|1.24|1.155|1.17|1.11|1.09|1.1|1.11|1.16|1.165|1.15|1.17|1.27|1.28|1.35|1.23|1.23|1.16|1.05|1.06|1.02|1.01||0.9933|0.944|0.898|0.9287|0.9498|0.99|0.95|0.948|0.95|0.96||0.9091|0.915|0.92|0.9535|1|0.9544|0.9599|0.9415|0.9699|0.96|0.95|0.99|1.04|1.05|1.02|1.05||1.035|1.06|1.07|1.09|1.045|1.04|1.03|1.05|1.07|1.04|1.03|0.987|0.9977|1.02|1.035|1.05|0.97|0.844|0.8092|0.8692|0.7823|0.72|0.7663|0.7978|0.7799|0.8497|0.85|0.9|0.93|0.9551|0.9609|0.98|1|1.03|1.04|1.02|1.07|1.0599|1.025|1.08||1.08|1.07|1.05|1.065|1.06|1.15|1.13|1.11|1.1|1.09|1.09|1.12|1.14|1.2199|1.34|1.31|1.17|1.225|1.35|1.395|1.27|1.59|1.6387|1.47|1.06|1.04|1.03|1.09||1.13|1.14|1.06|0.9993|1.04|0.97|0.97|0.9539|0.936|0.9496|0.9135|0.9248|0.99|1.06|1.08|1.045|1.03|1.0704|1.11|1.13|1.075|1.1|1.07|1.18||1.29|1.1585|1.18|1.22|1.315|1.05|1.06|1.06|1.14||1.22|1.2|1.09|1.08||1.07|1.05|1.12|1.09|0.9549|0.99
01338|17377|/equities/tree.com|R2000GROWTH||44.75||45.17|45.6099|47.59|44.56|44.45|43.97|43.5|44.4|48.7|50.425|55|54.6|52.8|48.9525|50.03|49.5|48.08|47.93|59.31|58.86|58.5|53.34|54.7999|54.8299|55.14|55.915|57.5699|60.8352|60.6|61.93|62.49|61.3|60.89|60.28|59.07|56.94|55.935|55.54|56.33|57.73|57.7|58.29|60.37|57|57.3999|58|58.71|60.5|60.9|61.5|61.2|59.15|58.14|58.77|55.3682|54.08|53.42|54.7|53.5|55.49|57.7|57.86||58.77|60.15|59.79|60.69|62.27|57.59|53.1|52.4699|54.99|55.29|51.84|50.25|46.65|45.8|44.32|45.32|45.45|48.1107|47.43|47.48|49.54|53.715|55.52|54.5|56.08|59|56.36|54.6399|55.95|54.81|52.91|55.5699|55.87|54.04|49.28|47.83|45.57|42.1|41.99|42.3264|42.21||42.41|41.75|42.0288|41.94|40.18|40.14|39.94|41.4099|40.48|43.74||43|42.36|43.59|46.71|48.005|42.62|42.35|44.2099|44.81|43.17|41.9|44.22|45.115|44.91|45.26|47.08||45.155|45.1644|45.37|45.71|46.46|46.48|46.51|48.4|49.975|48.9589|49.4|48.82|49.17|50.81|52.76|51.72|50.1943|49.6179|49.629|38.515|38|36.59|37.71|37.95|35.66|35.2899|35.31|35.56|35.195|38|39.1465|39.52|40.72|41.945|41.46|39.65|41.91|40.7925|40|42.55||43.47|41.785|41.21|42.6599|43.3507|44.3|41.11|37.97|38.02|39.53|41.14|44.51|41.39|41.79|42.5116|40.65|41|40.4635|41.35|40.5943|39.97|37.2366|34.74|34.92|34.745|36.76|35.05|35.26||36.7|36.99|36.35|35.09|38.0044|36.68|34.17|31.5996|30.64|31.1861|33.2299|33.7911|35.55|34.97|35.129|34.89|35.07|33.64|32.03|30.9799|27.86|26.714|28.11|28.44||29.44|32.93|34.37|35.965|35.06|30.27|30.56|28.98|30.85||31.5399|31.86|31.94|31.98||31.42|31.1442|31.97|31.9|30.7199|30.41
01339|15634|/equities/the-cheesecake-factory|R2000GROWTH||50.94||50.22|48.92|49.84|47.23|46.8693|46.65|47.06|48.748|48.8341|49.65|49.49|48.44|47.84|47.32|49.63|50.75|46.875|46.05|46.77|47.25|49.75|43.81|43.4|42.6|41.67|42.14|43.51|43.105|43.41|42.295|41.88|41.065|39.6|39.63|39.065|40.28|40.72|42.43|42.82|41.18|41.8|41.6199|41|41.26|41.21|40.5|40.52|39.745|39.4|40.08|39.07|38.92|38.09|37.47|36.92|36.46|36.45|38.03|39.025|39.36|39.24|39.84||39.6|40.21|40.55|40.59|41.335|40.7199|39.09|38.96|38.73|38.549|37.56|37.49|36.23|36.99|36.49|36.13|36.28|36.06|35.745|34.55|36.4731|38.75|39.86|39.14|38.31|37.93|37.34|38.76|39.74|39.735|40.02|40.18|41.12|40.22|38.87|38.8|38.17|37.65|38.085|38.74|37.6288||38.01|38.575|39.4|40.09|39.98|40.65|40.88|40.44|40.435|40.98||40.76|40.85|39.91|40.4|40.81|39.28|38.4299|39.09|39.51|39.95|39.0399|39.12|38.93|38.655|37.5|38.79||37.53|37.31|37.5699|38.58|38.7|39.155|41.14|41.25|40.73|39.25|37.775|37.89|34.26|34.8|34.92|34.7|34.39|34.52|34.95|35.67|35.465|35.305|35.53|35.63|34.36|34.11|34.165|34.6|34.29|34.02|34.19|34.57|34.52|34.7239|34.935|35.03|37.42|37.65|37.08|36.97||36.61|36.41|34.95|35.23|35.44|35.9794|36.73|36.16|35.86|36.28|36.605|37.26|36.65|36.65|37.5|37.07|37|36.1|36.235|35.75|35.95|35.78|36.15|36.36|35.875|36.265|35.09|35.37||35.61|34.99|34.54|34.6599|35.8|35.62|35.75|34.45|34.87|35.105|35.73|35.77|35.31|34.8|34.87|33.97|33.86|34.16|34.2308|34.16|32.82|32.66|32.17|32.28||33.31|34.31|34.4354|34.35|34.5|34.225|33.72|34.32|35.415||35.49|36.18|36.27|36.05||35.8|36.42|35.93|35.19|34.66|34.515
01340|16396|/equities/ironwood-pharmaceuticals|R2000GROWTH||3.73||3.705|3.63|3.59|3.5|3.74|3.795|4|4.2|4.255|4.41|4.475|4.855|5.07|4.97|4.86|5.05|4.51|4.3101|4.2|4.16|4.35|4.33|4.36|4.105|4.06|4.13|4.21|4.4|4.53|4.57|4.54|4.52|4.395|4.26|4.24|4.385|4.2|4.29|4.37|4.315|4.32|4.18|4.135|4.18|4.08|4.09|4.12|4.28|4.58|4.75|4.765|4.64|4.64|4.795|4.545|4.38|4.09|4.42|4.76|5.12|5.045|5.15||5.19|5.205|4.94|5.08|5.09|5.06|5.06|5.11|4.86|4.775|4.52|4.57|4.56|4.6|4.455|4.6|6.14|6.28|6.28|6.31|6.565|6.935|7.08|7.1|7.04|7.105|6.93|6.89|6.92|6.96|6.735|7|7.02|6.965|6.5853|6.96|6.925|6.47|6.67|6.78|6.575||6.26|6.54|6.69|6.56|6.31|6.26|6.33|6.385|6.11|5.7||5.785|5.9|5.94|6.4|6.49|6.56|6.55|6.72|6.535|6.575|6.86|6.83|6.39|6.115|6.1|6.075||6.14|6.5|6.92|6.81|6.52|6.68|6.655|6.89|6.92|7.04|7.19|7.22|8.23|8.18|8.2|8.45|8.325|8.43|7.945|7.975|8.17|8.14|8.355|8.345|8.19|7.94|7.725|7.94|7.93|7.93|8.08|8.11|8.045|8.145|8.16|8.27|8.39|8.285|8.56|8.64||9.005|8.63|8.5403|8.84|9.1|9.23|9.12|8.88|9.13|9.23|8.995|8.88|8.92|9.3|9.315|8.99|9.359|9.55|9.59|9.39|11|15.239|15.26|15.24|15.07|15.16|15.21|15.045||15.24|15.65|15.7|15.32|15.54|15.34|14.98|14.985|14.9|14.83|14.755|14.75|14.425|13.84|13.81|13.78|13.6|13.66|13.54|13.17|12.68|12.37|12.54|12.07||12.545|12.44|12.63|12.78|12.835|12.48|12.58|12.486|12.44||11.505|11.6|11.58|11.375||11.32|11.31|11.57|11.44|11.265|11.52
01341|15324|/equities/axcelis-tech|R2000GROWTH||75.575||74.5713|77.66|77.98|75.17|73.96|71.28|71.83|74|77.25|80.9|82.694|85.88|85.5|86.84|92.4699|90.83|86.255|86.969|87.0183|89.57|91.84|92.21|90.51|91.85|92.76|92|91.55|92.3113|94.74|98|98.1|107.23|105.39|101.87|100.17|102.05|98.95|100.017|102.54|102.01|104.8099|105|106.97|109.47|110.17|104.1532|104.95|103.3997|101.8735|102.99|101.82|101.2|101.1325|103.68|101.88|101.76|98.38|99.32|100.87|102.0524|101.67|107.01||112.46|113.3722|111.18|111.18|113.75|115.37|117.09|116.29|115.475|116.1|117.325|117.57|114.1172|113.74|114.5399|116.46|115.23|111.49|110.9208|110.4697|108.4099|121|127.88|124|128.7|125.87|126.305|136.06|137.99|137.2299|134.5|138.74|143.06|151.58|152.65|153.7|158|158.61|151.9999|145.88|148.4699||144.11|144.91|143.02|145.7|144.68|143.3|141.33|139.15|138.29|142.77||142.27|138.99|140.5175|145.25|137.53|128.99|128.66|127.8399|128.6294|127.59|112.14|114.99|115.1|115.36|115.3799|115.865||111.765|114.9706|114.465|113.82|117.2|114.615|114.9609|114|113.8|114.9988|115|113.56|111.49|114.48|113.59|114.16|108.56|105.98|106.3986|105.03|104.21|101.02|100.775|99.6693|97.95|99.0699|101.61|104.82|105.355|105.885|107.19|108.3|107.86|109.02|106.76|106|109.5|108.96|109.99|113.9699||114.09|112.58|110.75|110.9|114.42|117.93|113.75|111.21|111.38|108.1367|109.24|111.965|114.6|114.02|119.19|119.2299|114.5|114|117.36|117.58|114.11|111.301|111.9999|111.78|112.23|113.15|110.76|114.3627||122.4|123|122.69|122.64|126.64|127.26|124.91|134.3|131.21|134.2599|132.94|132.16|135.195|135.4045|134.5|135.2399|144.193|145.77|140.64|138.5|131.845|127.58|120.8|122.24||116.02|117.8322|118.895|121.24|122|118.07|119.23|123|127.38||132.4709|133.89|136.89|136.33||135.6|135.58|135.4399|137.18|138.48|141.72
01342|20968|/equities/hillenbrand-inc|R2000GROWTH/R2000VALUE||34.32||34.62|34.42|35.47|33.975|33.7|31.92|31.9423|33.1|34.01|35.33|31.05|31.725|32.12|31.31|31.875|32.35|29.06|28.81|28.19|28|28.505|27.91|28.33|27.975|28|28.11|28.2|28.43|28.63|28.43|28.37|27.76|26.65|26.58|26.07|26.525|27.385|27.43|27.47|26.88|27.19|27.61|27.86|28.11|27.49|27.367|27.7|27.7|28.09|28.6651|28.23|28.03|27.52|27.665|26.88|26.47|27.44|29.09|30.425|31.18|31.33|32.825||33.09|33.41|32.8|33.32|34.34|34.08|33.46|33.62|33.935|34.28|33.955|34.8|34.33|34.41|35.2983|36.53|38.46|40.01|39.52|39.73|40.51|44.51|45.33|43.285|44.415|44.5|44.52|45.24|45.53|44.5|43.33|44.25|45|44.9|43.78|43.54|43.29|41.11|38.87|39.33|38.81||38.87|38.66|40.28|40.927|41.14|41.08|41.24|42.43|42.4|42.03||42.09|42.35|42.2|43.32|44.68|42.74|43.4|43.82|44.42|44.97|45.265|46.92|46.81|45.9|44.13|44.7999||44.515|44.495|45.01|44.96|45.791|45.45|45.19|45.49|44.59|44.21|45.17|45.415|45.78|45.33|43.48|42.91|42.12|44.01|49.285|49.95|49.51|48.7527|49.255|49.29|48.58|48.34|47.65|47.37|47.34|47.39|47.94|48.125|48.49|50.06|49.29|48.49|48.85|48.865|49.025|50.575||50.435|50.1699|50.2|49.87|49.88|49.96|49.36|47.87|48.2|48.57|47.67|48.91|48.66|49.63|49.9281|49.01|48.0699|47.75|47.78|47.67|47.99|47.4|47.54|47.1|47.03|46.61|46.58|47.16||48.3347|48.25|47.18|46.76|47.32|46.39|44.43|44.42|46.32|47.24|47.75|47.42|48.02|47.22|47.03|46.91|46.61|46.78|46.74|46.4|45.36|44.54|43.98|44.925||46.64|45.72|45.65|45.36|45.61|45.6|45.43|46.66|47.95||48.74|49.4|49.28|48.755||47.64|46.445|47.63|46.16|44.61|44.96
01343|41238|/equities/seaworld-entermt|R2000GROWTH/R2000VALUE||59.4||58.49|58.5|58.33|57.01|57.99|57.36|56.2|57.62|58.76|59.94|58.685|57.345|57.9|56.96|58.81|58.015|53.91|53.585|53.73|54.52|55.99|55.65|54.82|54.19|52.66|53.22|53.03|53.265|54.35|54.13|52.51|51.895|51.02|51.07|50.69|50.87|50.145|51.66|51.87|49.7|49.66|50.695|51.09|51.97|52.0799|51.395|52.2|52.59|53.435|53.83|52.51|51.78|51.715|51.71|50.38|50.405|50.5|52.27|53.88|54.13|52.78|50.57||49.478|49.8|49.41|49.73|50.05|49.25|49.11|49.31|49.63|49.815|49.38|49.115|47.52|48.15|47.59|47.66|48.42|51.86|47.67|48.1|48.32|52.68|54.225|53.37|53.64|56.01|55.55|55.37|57.385|58.47|59.06|60.21|60.36|59.58|59.01|57.72|56.88|56.02|56.27|55.48|53.915||53.38|54.89|55.35|54.6|52.777|51.7|52.015|52.1|51.21|50.84||52.48|51.44|50.99|52.65|52.637|50.6|50.43|51.18|52.21|53.555|53.88|53.88|52.38|51.04|49.89|51.08||50.725|50.53|53.03|53.02|52.4|52.92|53.81|54.44|55.09|54.63|54.77|54.02|55.18|49.84|51.245|51.17|50.36|50.84|51.49|51.9|52.03|52.4|52.935|53.215|52.36|51.92|52.09|52.4|52.63|53.87|54.93|57.16|57.04|58.44|58.0267|57.04|58.16|56.56|56.485|57.1||57.03|53.58|53.75|54.15|54.635|55.71|54.625|53.79|53.15|51.64|51.43|52.94|52.45|52.71|53.54|53.98|54.42|53.87|54.59|53.82|53.99|54.8|48.91|47.72|47.82|47.73|46.34|46.85||47.685|48.635|49.22|50.58|50.41|49.39|48.56|48.735|48.87|47.99|48.79|49.985|50.52|50.705|50.93|51.14|51.11|51.585|51.22|51.81|51.41|50.95|50.575|50.97||52.2|51.43|51.75|52.54|53.35|52.29|51.22|52.32|53.51||53.81|53.61|53.18|53.29||51.38|51.46|52.42|52.22|53.01|54.57
01344|100211|/equities/2u-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.2725|0.28|0.28|0.3399|0.2178|0.1699|0.161|0.35||0.4343|0.4189|0.4346|0.4233|0.47|0.46|0.48|0.51|0.5197|0.5607|0.5345|0.5219|0.58|0.6542|0.7799|0.9|1.05|1.5|2.35|2.63|2.7091|3.11|3.25|3.7899|3.74|1.58|1.75|4.51|4.6111|4.48|4.47|4.62|5.64|4.98|4.72|4.94|4.96|4.97|4.54|4.2538|4.56||4.69|4.59|5.12|5.34|5.37|5.54|5.6328|6.05|6.4|6.17||6.06|7.3999|7.49|6.864|7.917|8.013|8.61|9.3|9.75|9.084|9.117|8.883|8.703|8.721|9.084|9.144||9.045|9.852|9.855|10.92|10.977|11.1|10.797|10.779|11.0175|12.3|11.1|11.25|11.397|11.25|11.55|10.2|8.292|7.56|8.553|8.241|7.6093|7.5|7.62|7.77|8.004|8.37|8.967|9.4527|10.2|10.356|11.037|11.4|10.95|11.4|11.286|11.547|11.661|11.148|12.168|12.279||12.279|12.3|11.241|11.7|12|12.57|13.014|11.649|11.31|11.4|10.95|11.691|11.988|13.104|13.779|13.794|14.1|13.197|14.004|14.1|14.049|13.797|14.085|12.456|12.6|13.6395|14.19|14.814||14.4|13.5|12.36|20.1|28.5|24.594|23.1|22.23|22.23|24.6|26.691|27.81|29.697|33.588|36|35.1|32.1|30.9|29.07|27.795|23.913|25.8|27|29.4||30.6|30|31.2|32.55|33.3|33.9|33.6|34.5|37.2||39|40.5|40.5|41.1||39.3|37.2|40.5|39.9|36.6|39.3
01345|20625|/equities/callon-petroleum-comp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.18|35.14|36.25|36.2|35.43|35.54|35.38|34.68|34.225|34.23|34.35|34.331|32.75|32.51|32.425|32.17|32.318|31.9801|32.05|32.1|31.62|31.8|31.75|31.525|31.7|32.41|33.24|32.84||33.17|32.715|31.42|31.49|31.9801|31.8|31.835|31.94|31.88|31.3|31.76|32.705|33.33|33.375|32.95|33.16|32.94|32.33|31.92|31.685|31.4|31.61|32.02|33||34|33.75|33.7|34.68|34.57|35.39|35.9022|33.715|33.84||33.16|33.83|34.32|34.42||34.3|33.72|35.16|34.85|35.19|34.28
01346|1161147|/equities/selectquote-inc|R2000GROWTH||3.1||2.96|2.98|3.03|2.92|2.72|2.57|2.54|2.515|2.565|2.5692|2.65|2.53|2.46|2.41|2.365|2.42|2.3|2.265|2.13|2.06|2.03|2.04|2.09|2.03|1.91|1.92|1.9598|2.05|2.18|2.78|2.305|2.22|2.25|2.25|2.18|2.245|2.215|2.12|2.17|2.09|2.115|2.16|2.29|1.98|2.005|2.08|2.08|2.02|2.01|2.1|2.16|2.1|2.08|2.68|3.655|3.61|3.48|3.385|3.48|3.71|3.82|4.05||4.2|4.1199|4.159|4.335|4.17|4.02|3.59|3.43|3.64|3.75|3.535|3.48|3.34|3.16|3.155|3.275|3.23|3.45|3.445|3.39|3.8|4.288|4.3|4.24|4.21|4.27|4.22|4.25|4.46|4.2437|3.765|4.04|3.77|3.73|3.69|3.83|3.73|3.335|3.115|3.03|3.075||3.22|3.165|3.09|2.78|2.76|2.74|2.785|2.81|2.79|2.805||2.845|2.8|2.78|2.8759|3.18|3.06|2.875|3.01|3.08|3.1852|3.27|3.355|3.17|3.11|2.9399|3.22||3.025|3|2.96|2.855|2.93|3.075|3.135|2.95|2.91|2.9|2.77|3.06|2.595|2.47|2.34|2.06|1.81|1.665|1.635|1.695|1.61|1.6|1.66|1.7|1.77|1.74|1.7799|1.72|1.73|1.75|1.8|1.83|1.92|2.015|2.02|2.045|2.03|1.935|1.98|2.05||2.0601|1.94|1.87|1.88|1.8497|1.91|1.93|1.775|1.69|1.72|1.74|1.84|1.87|1.85|1.93|1.885|1.95|1.91|2.03|2.07|2.05|1.81|1.79|1.7496|1.69|1.6599|1.7|1.725||1.85|1.835|1.71|1.54|1.61|1.43|1.2|1.24|1.15|1.12|1.16|1.16|1.18|1.1777|1.2|1.27|1.145|1.175|1.155|1.1|1.06|1.198|1.19|1.21||1.27|1.29|1.29|1.34|1.35|1.26|1.28|1.365|1.388||1.43|1.48|1.53|1.53||1.55|1.5599|1.58|1.52|1.485|1.5
01347|1163278|/equities/relay-therapeutics-inc|R2000GROWTH/R2000VALUE||4.9299||4.875|4.97|5.03|4.9|4.76|4.8|4.91|5.185|5.63|5.86|6.1|6.18|6.39|6.31|6.48|6.5|6|6.035|6|5.755|6.09|6.15|6.17|6.3797|6.41|6.645|6.69|6.77|6.84|6.85|6.94|6.9|7.07|6.98|6.7|6.5|6.45|6.56|6.63|6.55|6.59|7.035|7.57|7.6225|7.6|7.485|7.57|7.5819|7.86|8.04|7.89|8.19|8.315|7.8|7.82|7.87|10.1263|10.72|6.8316|6.54|6.62|7||7|7.07|7.075|7.31|7.4|7.28|7.48|7.51|7.29|7.3|6.79|6.87|6.6|6.68|6.75|6.97|6.81|7.03|7.35|7.27|7.87|8.31|8.66|8.47|8.925|9.19|9.6265|9.76|9.77|8.835|8.89|9.07|9.02|9.02|8.52|8.46|7.865|7.13|6.95|6.72|6.39||6.55|6.48|6.57|6.575|6.34|7.06|6.9295|7.34|7.09|7||7.58|7.5|7.7|8.1|7.975|7.45|7.74|8.01|7.865|7.36|7.065|7.24|6.58|6.37|6.62|6.97||7.075|7.64|7.83|7.59|6.81|6.72|6.82|6.96|6.84|6.76|6.85|6.76|6.65|7.2|7.12|8.71|7.16|6.97|6.73|6.77|6.51|6.21|6.43|6.01|6.065|6.335|6.4|6.77|7|7.1592|7.18|7.15|7.05|7.38|7.22|7.22|7.36|7.53|7.81|8.3||8.43|8.21|7.83|8.01|8.05|8.31|8.065|7.9|7.91|8.22|9.12|9.59|9.71|10.51|10.62|10.54|10.39|10.23|10.29|10.43|10.4625|10.35|10.67|10.79|10.89|11.02|10.65|11.07||11.16|10.76|9.91|9.18|9.51|9.1795|8.95|9.245|9.16|8.86|9.44|9.27|9.68|9.895|9.96|10.09|10.06|10.16|10.42|10.62|10.43|10.8|10.79|11.04||12.07|11.7|12.12|12.055|12.14|11.65|11.93|11.845|12.055||11.5|11.57|11.62|11.72||11.315|10.98|10.83|10.84|10.22|10.45
01348|16864|/equities/patrick-industries|R2000GROWTH||135.835||140.75|140.18|142.845|136.68|134.3307|131.4|131.78|133.1|132.15|134.295|133.51|132.68|133.3|127.01|130.37|132.95|119.09|117.66|127.965|136.068|137.825|136.855|137.255|139.82|136.21|135.72|140|144.99|146.77|146.385|146.84|144.87|141.915|141.6|142.36|146.07|145.745|146.17|148.35|145|145.5521|145.24|143.38|145.4|144.795|143.005|144|147.72|147.8|146.68|146.47|140.25|136.84|136.53|132.145|129.025|127.31|129.76|125.7|129.765|127|128.27||129.63|130.93|132.14|131.44|134.21|134.05|130.8727|129.46|126.87|126.95|128.925|128.99|126.67|126.16|120.84|121.175|122.22|124.075|123.05|121.505|122.46|136|131.91|128.66|127.14|127.21|125.265|123.435|124.14|121.92|119.15|125.6|123.93|124.425|120.35|117.91|114.6|108.52|108|108.84|108.18||110.315|110.9725|110.39|109.2|107.87|107.56|108.13|109.68|108.42|108.07||106.71|106.52|104.21|106.72|109.575|104.52|106.535|107.565|110.25|111.32|113.75|115.53|114.805|113.755|112.48|113.8699||113.03|111.59|112.3|112.69|113.415|112.77|115.6|117.94|117.75|115.985|115.99|115.31|115.18|115.34|113.96|113.24|111.655|105.94|106.46|107.405|106.13|105.27|109.09|109.32|107.01|103.79|104.76|106.12|105.72|108.99|108.83|109.58|112.14|115.41|117.21|116.464|117.9|118.92|117.8|120.965||120.72|117.92|116.71|117.47|117.95|117.8|115.13|115.14|115.32|113.595|111.61|111.96|112.33|112.07|115.75|116.12|118.31|120.839|123.58|122.82|120.49|117.99|117.58|116.08|115.21|114.95|112.23|111.64||111.61|111.46|110.25|109.615|113.59|112.11|107.44|104.0699|102.8|101.83|103.72|102.2|103.75|103.775|104.33|103.405|101.71|101.9|102.92|100.85|98.4|97.015|95.5|97.4||102.25|103.26|98.48|96.79|97.17|96.74|95.96|98.65|103.36||101.94|101.6923|102.495|101.55||100.59|99.385|101.23|99.17|94.14|94.19
01349|17403|/equities/teletech-holdings|R2000GROWTH||5.25||5.25|5.35|5.525|5.145|4.84|4.515|4.56|4.77|4.85|4.88|5.06|4.945|4.91|4.8|5.235|5.51|5.285|5.22|5.29|5.43|5.53|5.46|5.51|5.49|5.47|5.48|5.54|5.58|5.67|5.895|6.07|6.15|6.03|6.17|5.95|5.955|5.93|5.96|6.03|5.905|6.04|6.28|5.95|4.25|4.0275|3.92|4.0791|4.17|4.24|4.48|4.575|4.57|4.41|4.39|4.32|4.25|4.34|4.528|4.8|4.93|5.26|5.24||5.39|5.48|5.21|5.288|5.2|4.545|4.2|4.24|4.36|4.27|4.2|4.21|4.34|4.378|4.52|4.97|5.45|5.84|6.285|6.66|7.225|8.14|8.45|8.33|8.07|8.42|8.32|7.97|7.89|7.755|7.5|8.15|7.87|7.71|7.15|6.91|6.33|6.02|6.25|5.7|5.62||5.75|5.87|6.015|6.02|5.78|5.28|6.25|6.92|7.41|7.08||6.73|6.42|6.77|7|7.21|6.82|6.46|6.59|6.73|6.76|6.35|6.43|6.42|6.425|6.2|6.525||6.61|6.77|6.93|7.04|7.355|7.83|8.02|7.72|7.85|7.87|7.318|8.19|8.355|8.08|8.16|7.88|7.64|7.57|7.75|8.2|8|8.06|8.15|8.27|8.58|8.5|8.3143|8.2|8.14|8.49|8.44|8.65|9.235|9.5|9.1|8.77|9.01|9.56|10.07|10.61||10.9|10.42|10.03|10.1607|10.4|10.79|10.715|10.93|11.29|11.01|10.85|11.54|11.46|11.73|11.97|11.925|12.08|12.75|13.93|15.38|18.11|17.81|18.44|18.21|18.26|18.165|18.62|18.76||19.325|19.74|18.7771|18.69|19.305|18.57|18.495|19|19.25|18.975|19.85|20.77|21.09|21.73|21.98|21.94|22.64|22.66|22.22|21.18|20.12|20.14|20.1007|20.51||21.065|20.46|20.38|20.41|20.49|20.07|20.32|21.19|22.05||21.845|22.1|22.09|22.12||22.19|21.82|22.415|22.33|21.97|22.695
01350|16950|/equities/peregrine-pharmaceuticals|R2000GROWTH/R2000VALUE||12.39||12.4|12.35|12.34|12.3|12.33|12.235|12.24|12.19|12.17|12.24|12.3|12.27|12.29|12.28|12.33|11.49|10.54|10.56|10.33|10.22|10.4|10.205|10.46|10.78|10.48|10.5418|10.52|10.22|10.44|10.28|10.39|10.32|10.46|10.375|10.23|10.53|10.64|10.99|10.96|10.81|11.075|11.41|11.58|11.5|11.27|11.8|11.78|11.61|12.4534|12.48|11.96|11.84|11.4|11.48|11.5|10.73|10.88|9.27|9.1992|9.33|9.71|10.52||10.57|10.61|10.35|10.35|10.72|10.95|11.46|11.565|11.57|11.54|11.04|11|10.86|10.81|10.6|10.95|10.62|10.505|10.84|10.88|10.79|10.71|10.82|10.37|10.31|10.782|10.472|9.77|9.755|9.89|9.65|9.93|10.01|9.57|8.69|8.55|8.35|7.74|7.74|7.56|7.72||7.88|7.18|7.29|7.2899|7.21|7.14|7.23|7.84|7.9|7.41||7.55|7.51|7.185|7.69|8.48|8.09|8.125|8.13|8.35|8.305|7.99|8.2799|8.135|8.1|8.47|8.89||9.09|9.2592|9.23|9.29|9.35|9.87|9.47|9.76|9.34|9|8.74|8.43|8.8|8.79|8.4885|8.45|8.315|7.85|7.83|7.84|7.68|7.4|6.89|6.765|6.66|6.59|6.825|7.59|7.329|6.95|6.9599|7.09|7.06|7.205|6.67|6.69|6.75|6.67|6.55|6.69||7.11|7|7.05|6.97|6.91|7.34|7.14|7.06|6.7|6.36|6.42|6.3482|6.59|6.77|6.82|6.6099|8.83|8.4|8.45|8.28|8.102|8.16|8.3|8.1|8.0749|8.05|7.42|7.615||7.61|7.925|7.69|7.17|7.45|6.83|6.68|6.64|6.55|6.47|6.46|6.89|7.18|7.3|7.4|7.55|6.95|6.82|6.9|6.6|6.26|6.32|6.29|6.32||6.9632|6.89|6.48|6.54|6.65|6.15|6.251|6.35|6.72||6.86|6.91|6.805|6.8||6.81|6.5875|7.1|7.25|6.322|6.135
01351|942357|/equities/om-asset-management-plc|R2000GROWTH||31.52||31.515|31.47|31.49|31.1|30.765|30.2|30.19|29.99|29.9384|29.965|30.36|30.4895|30.14|29.6683|29.895|30.3511|28.24|27.59|27.505|27.58|26.77|26.625|26.525|26.495|26.27|26.44|26.41|27.11|27.325|27.28|27.195|27.31|26.78|26.06|24.57|24.305|23.73|23.58|23.71|23.69|24.63|25.205|25.64|26.16|26.05|25.85|25.95|25.945|25.91|25.83|25.67|25.47|25.09|24.5|23.76|23.43|23.37|23.43|23.82|23.81|23.71|24.34||24.46|24.25|23.69|23.825|23.89|23.77|23.29|23.31|23.63|23.735|23.7|23.54|23|22.9|22.57|22.565|22.45|22.31|22.4|22.685|23.87|25.67|26.57|26.385|26.24|26.28|25.93|25.44|25.47|24.97|24.94|25.29|25.25|25.06|24.51|24.06|23.71|22.81|22.65|22.76|22.74||23.03|22.82|22.275|22.18|22.06|22.25|22.24|22.42|22.54|22.47||21.98|22.36|22.52|22.69|23.27|22.64|22.68|22.55|22.62|22.75|22.73|22.85|22.65|22.86|22.6|22.72||22.62|22.45|22.555|22.48|22.87|23.54|23.47|23.26|23.01|22.935|23.3|23.17|22.57|22.788|22.8|22.96|22.77|22.85|22.77|22.85|23.105|23.03|23.3427|23.63|23.54|23.0943|22.89|22.98|22.765|22.62|22.59|22.92|22.8|23.07|23.15|23.02|23.47|23.05|22.66|22.89||22.985|22.85|22.77|22.78|22.875|22.98|22.92|22.66|22.65|22.8|22.68|23.02|23|23.02|23.36|23.05|22.98|22.755|22.835|22.7|22.81|22.72|22.65|22.64|22.74|22.87|22.7455|22.52||22.25|22.1|21.655|22.04|22.7|21.851|21.69|21.215|20.98|21.23|22.46|23.095|22.74|22.65|22.63|22.55|22.33|21.84|21.6|21.44|20.605|19.89|19.54|19.65||19.8|19.63|19.4|18.86|18.86|18.54|18.45|18.74|19.16||19.3|19.36|19.26|19.17||19.12|19.9|20.05|19.92|19.69|19.98
01352|15782|/equities/corcept-therapeutics|R2000GROWTH||59.118||59.2099|59.02|59.535|57.705|57.24|56.13|54.57|52.99|55.215|57.5|59.255|59.98|60.05|61.663|55.24|54.88|52.35|51.3197|48.97|49.92|48.65|48.73|49.1943|48.4025|49.04|49.36|49.54|50|50.07|48.46|47.415|46.98|47.17|46.17|46.15|46.31|45.95|46.99|45.67|46.39|47.3929|47.71|47.33|44.02|43.623|44.37|44.34|43.3|42.77|43.74|43.32|41.95|39.24|38.18|36.17|36.13|35.04|35.08|34.61|35.58|34.655|35.54||35.48|35.615|35.735|35.27|35.94|35.29|35.0199|34.93|34.85|34.63|35.03|34.97|34.51|34.72|35.17|34.56|34.76|35.02|35.54|35.1991|36.9|39.69|39.7499|38.98|36.98|35.95|35.87|34.995|35.06|34.7709|34.06|34.19|33.7455|33.685|32.48|32.13|31.6|30.67|30.25|30.67|31||31.58|32.93|33.69|32.81|32.1|31.6|31.46|31.23|30.34|29.46||28.93|29.83|31.255|32.77|33.69|33.44|32.04|34.3|35.22|34.48|33.465|32.24|31.6779|32|31.99|32.83||28.19|28.76|29.42|29.11|29.36|28.33|27.93|28.46|28.18|29.27|27.48|26.62|25.54|24.62|24.58|25.22|26.39|24.61|23.939|23.58|23.22|22.73|23.29|24.23|22.7899|23.03|23.44|23.54|23.65|23.63|23.82|24.1|24.72|25.64|25.5|25.37|26.01|25.68|25.38|26.1||25.69|25.36|25|24.83|24.88|24.95|24.9|24.43|25|23.78|24.27|24.725|24.48|23.78|23.96|23.49|23.75|24.195|24.33|24.44|24.28|24.605|24.49|23.5|23.07|23.09|22.56|23.28||26|25|24.39|23.61|24.195|23.05|22.62|22.63|22.055|21.99|21.76|22.38|22|22.37|22.33|23.32|23.26|23.67|23.8|24.295|24.68|25.14|25.35|25.47||24.08|24.545|25.1|27.1|27.54|25.03|25.59|25.81|25.73||33.07|33.28|33.13|33.19||32.84|31.745|31.8|31.45|30.64|30.23
01353|39287|/equities/dana-holding|R2000GROWTH/R2000VALUE||10.29||10.315|9.75|9.135|8.66|8.37|8|7.93|8.2|8.43|8.66|8.83|8.76|8.786|8.79|9.1|8.83|8.05|8|8.1|8.418|9.07|10.39|10.52|10.496|10.43|10.34|10.5253|11.25|11.57|11.47|11.34|11.2799|11.21|11.06|10.64|10.75|10.86|11.11|11.025|10.81|10.94|10.6661|10.74|11.225|10.79|10.495|10.63|10.295|10.01|10.625|10.55|10.33|10.005|9.85|9.55|9.4699|9.985|10.18|10.5062|10.69|10.9018|11.18||11.31|11.26|11.17|11.12|11.28|11.25|10.89|10.96|10.93|11.04|10.9|11.01|10.7076|10.63|10.41|10.75|10.685|11.03|10.98|10.86|11.82|12.93|13.37|11.95|12|12.02|12.04|12.11|12.08|12.02|12.39|12.85|12.47|12.49|12.2|12.19|12.105|11.43|11.5|11.82|11.91||12.06|12.07|12.28|12.21|12.25|12.47|12.69|12.87|12.55|12.71||12.9|12.8|12.82|13.355|13.81|13.32|13.34|13.51|13.8|13.85|13.96|14.17|14.11|13.9|13.81|14.21||14.04|13.855|13.93|14.185|14.22|14.15|14.18|14.12|13.97|13.715|13.64|13.6584|13.66|13.6388|13.55|13.74|13.56|13.535|12.59|12.76|12.51|12.4|12.54|12.515|12.4299|12.21|12.125|12.09|11.935|12.125|12.375|12.44|12.51|12.98|12.985|12.64|12.89|12.53|12.465|12.83||12.87|12.76|12.49|12.4|12.495|12.49|12.195|11.91|11.95|11.855|11.88|12.44|12.25|12.35|12.81|12.82|12.5|12.635|12.7|12.76|12.55|12.37|12.61|12.69|12.73|12.535|12.525|12.97||13.84|13.87|13.53|13.405|14.03|13.67|13.53|13.9|13.89|13.77|13.97|14.03|14.085|13.995|13.8575|13.9808|13.61|13.53|13.72|13.495|13.145|13.09|12.9|13.11||13.66|13.48|13.63|13.815|14.075|14.02|13.71|14.44|14.885||14.92|14.9601|15.07|15.035||14.87|14.68|14.84|14.66|14.63|14.72
01354|20391|/equities/american-states-water-comp|R2000GROWTH/R2000VALUE||86.02||86.97|85.43|86.22|85.38|84.76|85.86|85.27|85.64|85.36|85.7|86.55|87.2|87.162|86.69|85.42|86.86|84.78|82.58|83.245|83.46|83.375|82.7517|84.15|83.92|84.76|84.57|84.33|85.94|86.16|87.23|87.5|86.91|85.73|83.37|82.57|83.33|83|83.96|84.07|84.525|84.71|84.029|83.43|83.075|82.53|83.24|84.66|85.5|84.73|84.635|84.58|85.32|84.418|83.17|81.95|83.55|84.265|81.58|81.675|82.11|81.78|81.92||81.72|81.46|81.86|80.77|81.2|81.5|81.66|82.02|82.36|82.605|82.56|83.04|82.725|81.62|80.73|82.12|83.54|83.2|83.53|84.23|85.59|84.18|83.89|82.7|83.03|82.68|82.57|81.44|80.57|79.78|79.7575|81.39|81.5|79.41|77.67|78.245|77.17|73.78|73.07|73.225|72.78||72.63|73.63|73.765|72.77|72.26|71.81|72.91|73.2|72.06|70.88||71.13|70.625|70.579|70.8499|72.51|71.095|70.98|72.18|73.385|73.53|73.76|74.14|73.95|72.26|71.4194|74.071||75.21|76.88|77.86|77.82|78.24|78.74|78.86|78.89|79.434|79.07|78.32|78.135|76.69|74.75|74.08|73.875|72.94|72.87|71.3027|70.92|70.68|70.83|71.03|70.74|69.36|69.33|68.385|67.37|67.28|67.82|68.7036|69.305|69.38|71.07|70.61|70.155|70.61|70.14|71.76|72.57||72.78|72.16|70.73|71.4699|71.9715|72.405|71.67|71.05|71.98|72.58|72.66|73.93|73.72|74.4|72.44|72.17|72.09|72.92|72.42|71.925|72.785|71.7|72.45|72.23|73.71|75.35|76.79|77.2187||76.83|77.23|75.05|76.645|77.12|75.89|75.27|75.51|75.435|74.88|75.985|76.01|76.445|75.74|76.13|76.43|76.62|78.33|78.445|78.26|77.8399|77.17|78.43|80.26||78.83|78.37|78.99|78.32|78.13|78.695|80.04|80.635|81.32||81.205|81.47|82.01|82.05||82.65|82.22|83.78|83.34|82.71|83.44
01355|1165970|/equities/jfrog-ltd|R2000GROWTH||31.44||31.38|32|33.11|32.73|32.18|30.7|30.36|30.55|31.4799|31.725|31.86|31.43|31.36|32.9|33.14|32.3|30.7|30|30.14|29.68|30.08|30.14|29.89|29.78|29.98|30.43|30.86|30.95|31.13|31.54|31.84|32.6|31.64|31.91|30.21|28.43|27.78|28.84|28.775|28.18|28.4|29.21|29.475|29.79|29.15|28.8837|28.9|28.725|28.63|29|28.8199|28.56|28.58|28.25|28.28|28.06|28.7|28.645|28.815|29.38|29.42|27.53||28.14|28.65|27.72|27.59|26.935|26.62|27.36|27.6875|27.77|27.72|27.32|26.8|26.63|26.9199|26.5|26.19|25.64|35.56|34.62|34.3259|35.4|38.79|39.44|38.715|40.08|39.84|39|38.89|39.35|38.25|38.395|39.2996|38|37.51|37.629|36.7176|37.05|35.69|36.235|36.65|36.81||36.235|37.5|37.82|37.89|37.05|36.59|35|34.2699|34|32.85||33.64|34.17|33.93|34.52|35.53|33.34|32.82|32.7|33.03|32.315|31.01|32.175|32.91|34.19|34.56|33.29||33.44|33.675|33.91|33.2|33.6|33.4204|34.5|34.31|34.16|34.4|35.2|41.168|40.85|41.05|41.27|41.04|40.11|40.95|41.0538|42.18|42.44|40.68|40.62|39.33|37.935|37.86|38.88|38.755|37.78|39.05|40.03|41.38|41.58|43.49|43.67|43.35|44.61|43.78|43.545|45.94||44.62|44.71|44.9|44.56|44.19|46.65|44.69|43.03|43.55|42.6485|43.46|44.09|42.97|42.28|43.6|43.49|43.3999|42.8|45.02|45.4|45|45.0003|44.98|44.8399|44.4|44.3791|41.9|43.49||47.47|48.81|37.13|36.77|40.4|39.44|39.44|36.4|37.18|36.31|35.03|33.69|33.27|34|33.69|33.62|34.05|34.78|35|34.9772|34.11|33.89|33.078|33.55||33.84|34.2494|34.205|33.285|32.34|31.75|32.0899|33.22|34.205||35.02|35.22|35.07|35.35||35.015|35.005|32.48|32.43|32.37|31.58
01356|48425|/equities/sorrento-therape|R2000GROWTH/R2000VALUE||0.0025||0.014|0.0025|0.0028|0.01|0.003|0.01|0.0043|0.0043|0.0046|0.005|0.01|0.005|0.0059|0.01|0.004|0.0043|0.004|0.004|0.003|0.0037|0.004|0.0038|0.0037|0.0036|0.01|0.0035|0.0036|0.004|0.0085|0.0045|0.004|0.0035|0.006|0.005|0.0063|0.005|0.006|0.01|0.0045|0.0044|0.0052|0.0051|0.007|0.005|0.005|0.0046|0.008|0.005|0.007|0.008|0.006|0.0055|0.006|0.0085|0.006|0.011|0.006|0.006|0.0072|0.006|0.006|0.0085||0.006|0.009|0.0159|0.01|0.008|0.01|0.02|0.015|0.0139|0.016|0.009|0.015|0.009|0.0081|0.0065|0.009|0.008|0.01|0.011|0.0105|0.01|0.0096|0.0075|0.012|0.011|0.011|0.015|0.0105|0.0076|0.0075|0.0114|0.0114|0.021|0.017|0.015|0.011|0.0111|0.021|0.018|0.018|0.021||0.01|0.01|0.009|0.02|0.01|0.01|0.018|0.0123|0.015|0.0121||0.013|0.0164|0.0114|0.015|0.0133|0.0162|0.015|0.015|0.015|0.0086|0.0126|0.013|0.013|0.021|0.015|0.012||0.016|0.013|0.013|0.013|0.013|0.0002|0.0135|0.016|0.014|0.013|0.016|0.018|0.024|0.026|0.02|0.015|0.015|0.022|0.02|0.02|0.02|0.02|0.02|0.015|0.022|0.05|0.028|0.04|0.04|0.0848|0.031|0.035|0.04|0.035|0.03|0.0245|0.0215|0.025|0.01|0.01||0.014|0.009|0.01|0.0175|0.01|0.02|0.0225|0.021|0.023|0.019|0.024|0.024|0.021|0.025|0.0242|0.026|0.026|0.025|0.0203|0.0315|0.03|0.04|0.05|0.043|0.0995|0.0375|0.05|0.031||0.05|0.0499|0.0275|0.035|0.03|0.03|0.0995|0.0425|0.045|0.0525|0.055|0.0545|0.058|0.06|0.0698|0.06|0.09|0.04|0.04|0.06|0.0875|0.109|0.115|0.1195||0.118|0.118|0.1176|0.1187|0.115|0.12|0.1185|0.123|0.1385||0.1398|0.1175|0.158|0.182||0.2495|0.125|0.0279|0.029|0.037|0.0412
01357|20464|/equities/sally-beauty-holdings-inc|R2000GROWTH||14.17||14.79|14.285|14.64|13.21|13.19|13.185|13.46|13.67|14.36|14.09|13.025|13.12|13.295|12.95|13.385|13.96|12.95|13.29|13.27|13.48|13.685|13.49|13.71|12.64|12.58|12.41|12.395|12.68|13.07|12.99|12.9|13.045|12.73|12.725|12.77|13.125|13.245|13.5|13.69|13.21|13.75|13.585|13.715|13.625|13.62|13.27|13.59|13.52|13.57|13.85|13.945|13.525|13.24|13.26|12.63|12.425|11.8|12.095|12.45|12.72|12.71|12.87||13.1|13.145|13.06|13.15|13.35|13.38|13.32|13.63|13.2|13.07|12.88|12.705|11.445|11.265|10.66|10.31|10.88|9.59|9.58|9.76|10.465|11.52|11.85|11.365|11.41|11.42|11.2|11.37|11.51|11.41|11.51|11.98|11.78|11.72|11.09|11.21|11.09|10.7|10.83|11.105|11.185||11.27|11.265|10.9|10.81|10.7|10.725|10.72|10.8|10.31|10.49||10.44|10.515|10.705|11.3|11.895|11.3|11.29|11.79|12.14|12.12|12.305|12.63|12.19|11.725|11.34|11.725||11.23|11.04|11.015|10.8|11.08|11.29|11.39|11.5|11.77|11.425|10.72|10.99|10.82|10.88|11.085|11.42|10.97|10.91|11.08|11.1899|11.1|10.97|11|11.215|10.89|10.62|10.79|10.565|10.43|11.2|11.1|11.24|10.94|11.19|11.125|11.11|11.56|11.74|12.46|12.73||12.545|12.26|11.79|11.94|12.22|12.485|12.365|12.18|12.3|12.02|12.35|12.485|12.01|12.94|12.85|12.63|12.44|12.7|12.765|12.86|12.86|12.78|13.14|13.21|13.39|13.555|13.575|13.835||13.905|13.91|13.67|13.31|13.82|13.12|13.185|13.025|13.135|12.67|12.96|13.46|12.87|12.515|12.695|12.44|12.125|12.245|12.5632|12.366|11.97|11.915|12.11|12.03||12.7|12.47|12.69|13.02|13.285|13.19|12.89|13.66|13.85||13.55|13.66|13.74|13.53||13.44|13.41|13.335|13.12|12.99|13.16
01358|34151|/equities/novagold-resources-inc|R2000GROWTH||3.73||3.68|3.59|3.61|3.69|3.655|3.66|3.66|3.66|3.61|3.595|3.38|3.41|3.38|3.45|3.5|3.44|3.585|3.52|3.52|3.645|3.77|3.81|3.655|3.725|3.81|3.875|3.94|3.89|3.84|3.645|3.68|3.6|3.57|3.64|3.49|3.4|3.39|3.49|3.67|4.04|4.225|4.2|4.17|4.432|4.4671|4.395|4.4|4.34|4.3989|4.33|4.45|4.37|4.51|4.565|4.4499|4|3.86|3.785|3.835|4.015|4.065|4.23||4.3|4.33|4.28|4.33|4.54|4.495|4.55|4.635|4.78|4.735|4.59|4.54|4.44|4.525|4.445|4.2|4.22|4.57|4.45|4.34|4.8|4.8|4.85|4.77|4.765|4.79|4.575|4.88|4.59|4.5|4.415|4.52|4.6|4.54|4.28|4.085|4.13|3.8|3.84|3.75|3.61||3.48|3.505|3.585|3.67|3.73|3.53|3.585|3.65|3.41|3.32||3.25|3.48|3.53|3.59|3.795|3.67|3.725|3.94|4.06|3.94|3.94|4.01|4.2|4.12|3.82|3.87||3.645|3.59|3.645|3.62|3.605|3.54|3.295|3.18|3.075|2.92|2.99|3.085|3.075|3.065|3.13|3.09|3.06|3.1475|3|3.07|2.98|2.925|2.945|2.985|3.02|3.1|3.177|3.195|3.18|3.195|3.37|3.23|3.235|3.305|3.34|3.2|3.21|3.34|3.3|3.2||3|2.8|2.79|2.755|2.75|2.87|2.8|2.68|2.79|2.79|2.64|2.59|2.625|2.65|2.67|2.69|2.57|2.61|2.54|2.55|2.51|2.42|2.435|2.38|2.43|2.48|2.465|2.42||2.52|2.58|2.43|2.45|2.57|2.49|2.41|2.4|2.435|2.45|2.53|2.665|2.6999|2.83|2.9|2.99|3.295|3.52|3.54|3.58|3.6|3.57|3.55|3.58||3.675|3.595|3.62|3.67|3.71|3.8101|3.75|3.755|3.89||3.77|3.87|3.86|3.78||3.85|3.66|3.66|3.64|3.52|3.7
01359|1166558|/equities/c4-therapeutics-inc|R2000GROWTH||4.64||4.65|4.39|4.59|4.3385|4.32|4.23|4.29|4.355|4.9298|5.14|5.62|5.89|6.2|6.17|6.25|6.45|6.3695|6.52|5.96|5.765|5.89|5.96|6.27|6.1|6.14|6.36|6.25|6.38|6.56|7.04|7.14|6.31|5.91|5.48|5.31|5.1886|5.29|5.4|5.48|5.4|5.52|5.7|6.08|6.36|6.55|6.34|6.3|6.4801|6.56|7.06|6.71|6.7|6.84|7.22|6.41|6.5136|6.6999|5.73|6.0394|6.04|6.28|6.31||6.53|6.71|6.44|6.94|7.08|6.725|6.37|6.325|6.41|6.285|5.98|5.97|5.86|5.82|5.8|5.8879|5.93|6.21|6.2599|6.16|6.65|7.3573|6.83|6.78|6.62|6.94|6.55|6.51|6.565|6.215|6.25|7|7.525|7.66|6.75|5.72|5.37|5.074|5.04|4.69|4.6||4.84|4.85|4.87|4.67|4.71|4.88|4.79|4.72|4.36|4.07||4.1|4.49|4.8|5.04|5.14|4.92|4.84|4.94|4.94|5.01|5.01|5.03|5.09|5.19|5.44|5.58||5.65|5.81|5.86|5.795|5.82|6.01|6.2|6.37|6.38|6.35|6.935|7.08|7.29|6.945|6.86|6.94|6.63|6.61|6.38|6.435|6.37|6.34|6.99|7.15|7|7.1575|7.06|7.0146|6.93|7.39|8.08|7.92|7.805|7.99|7.8|7.905|8.075|7.9|7.93|8.29||8.21|8.14|8.53|8.55|8.69|9.185|8.875|8.835|9.01|9.7291|10.8199|11.17|11.07|11.4799|11.0438|11.37|11.29|11.065|11.88|11.18|11.15|11.37|10.25|9.8|9.66|8.975|7.43|8.14||8.23|8.055|7.315|6.7401|6.77|6.22|5.705|5.73|5.68|5.355|5.74|6.32|6.36|6.3899|6.385|5.86|5.815|6.08|5.8088|5.95|6.035|6.64|6.8|7.22||7.525|7.68|8.42|7.955|6.94|6.835|6.34|6.84|6.68||6.23|6.07|5.45|5.35||4.7788|4.785|4.61|5.12|5.0199|6.42
01360|1153166|/equities/brp-group-inc|R2000GROWTH||49.91||50.33|49.405|48.9815|48.2|47.155|45.52|44.54|44.565|44.9|45.72|46.89|49.96|49.004|46.31|45.33|44.97|41.59|46.6398|46.69|47.06|51.55|50.8|51.44|52.09|52.42|52.42|53.48|54.78|55.7|55.82|53.29|53.13|52.6|52.83|52.52|52.13|50.77|51.98|52.04|50.2|50.74|49.8|50.54|50.665|50.68|50.57|49.24|49.56|51.65|51.67|50.56|49.6499|49.6099|48.29|47.04|46.05|45.54|46.66|47.005|47.35|47.13|46.97||47.31|46.84|46.46|45.5599|45.29|44.865|44.12|43.36|43.33|43.44|42.7|42.23|41.77|41.92|42.21|42.35|42.95|44.23|42.2299|41.23|42.8|43.88|44.87|44.27|43.6499|43.42|42.06|41.63|42.12|40.6|41.06|41.2699|41.29|42.13|40.52|40.13|38.62|36.875|36.96|37.34|36.5||36.37|36.63|36.33|35.9|35.53|35.33|35|34.58|33.81|34.24||34.21|33.86|34.19|34.69|34.9|34.52|34.68|34.825|34.86|36.02|35.83|34.97|34.96|35.12|35.12|34.655||33.93|34.02|35.46|35.21|34.14|33.03|32.69|31|30.6749|30.885|30.19|31.295|32|28.5206|28.17|27.84|27.71|27.565|26.879|27.08|26.73|27.49|28.195|28.08|27.71|27.67|27.03|27.68|27.645|28.09|27.75|28.15|28.41|29.3236|29.36|28.14|28.8409|28.9|28.55|28.85||29.4|29.005|28.43|29.56|29.95|30.28|30.39|30.67|29.85|29.63|30.37|30.84|29.68|29.385|29.72|30.035|30.5301|29.87|29.87|28.03|28.3|27.73|27.28|26.71|26.72|26.6678|27.21|27.13||27.26|26.8|25.715|24.61|25.2|24.35|23.49|23.56|23.1|22.4325|22.6|22.83|24.21|24.66|24.88|25.33|26.41|26.38|26.38|26.3|25.69|25.09|24.295|24.542||24.54|24.35|24.3|24.69|24.84|23.52|23.63|23.63|24.11||24.73|25.09|25.21|25.11||24.84|24.44|23.895|23.48|23.16|23.02
01361|48419|/equities/houghton-mifflin|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01362|1096139|/equities/revolve-group|R2000GROWTH/R2000VALUE||37.2998||38.8|39.03|38.88|35.86|35.275|33.99|33.39|33.2007|34.14|34.01|35.2|34.73|33.895|32.86|33.38|33.82|26.08|26.12|25.69|25.725|26.29|26.055|26.13|25.39|25.46|25.68|26.11|26.44|26.72|26.69|26.44|26.275|25.72|25.625|24.91|24.655|24.17|24.32|25.64|24.67|24.79|24.865|25.16|25.83|25.91|26.1424|26.09|25.59|25.76|25.96|25.95|24.8|24.53|24.89|23.88|22.99|22.35|21.63|21.77|22.26|22.3925|23.22||23.59|23.71|23.27|23.575|24.53|24.18|23.6224|24.44|24.43|24.64|24.42|24.2|22.88|22.74|22.545|23.66|23.67|23.49|18.14|18.5|18.92|19.41|20.05|19.585|19.21|18.52|18.0995|17.55|17.75|17.49|17.48|18.55|18.7|18.35|16.84|16.54|16.41|15.63|15.53|15.74|15.86||15.93|15.63|16.0595|15.92|15.51|16.21|16.0311|16.17|15.56|16.0512||16.55|16.87|17.41|18.18|18.36|17.57|17.86|18.02|18.36|18.62|19.2|19.58|19.14|19.29|19.26|19.43||19.71|19.63|20.93|21.37|22.09|22.5325|22.665|23.04|22.97|22.33|21.655|22.17|21.83|21.41|20.74|20.42|20.04|20.48|20|20.74|20.04|19.59|19.82|19.98|19.26|19.29|19.53|19.27|18.86|19.33|19.58|19.95|20.27|20.99|20.42|19.63|20.19|20.21|20.68|21.32||21.54|20.69|20.57|20.76|20.95|21.99|20.69|21.01|21.1683|21.34|21.65|22.05|22.05|21.86|20.72|21.61|21.675|22.25|23.19|22.97|21.99|21.51|17.77|17.025|16.57|16.44|16.67|16.93||17.1071|17.52|17.34|16.9|17.31|16.5575|15.7|15.19|15.305|14.96|15.08|14.76|15.09|15.33|15.57|15.79|15.53|15.38|15.53|15.1|14.61|14.855|15.1|14.6||15.25|14.888|14.87|15.47|15.625|15.52|15.61|16.405|17.43||17.35|17.61|17.93|17.86||18.23|18.42|19.105|18.66|18.22|18.22
01363|1169350|/equities/sana-biotechnology|R2000GROWTH/R2000VALUE||2.83||2.59|2.51|2.71|2.73|2.6|2.54|2.43|2.485|2.65|2.755|3.015|2.87|3.09|3.185|3.45|3.71|3.54|3.81|3.67|3.7|3.94|3.92|4.135|3.89|3.82|3.96|3.93|4.21|4.23|4.275|4.355|4.165|4.065|4|3.95|4.15|4.3|4.4399|4.4|4.355|4.435|4.26|4.34|4.445|4.295|4.14|4.165|4.27|4.63|4.73|4.505|4.53|4.55|4.54|5.03|5.045|5.06|5.2|5.471|5.585|5.78|6.11||6.34|6.3|5.91|5.9|6.04|6.14|5.73|5.4199|5.08|5.13|5.04|5.02|5.04|5.01|5.05|5.52|4.95|5.16|5.05|4.92|5.245|6.12|6.4|6.43|6.5|6.61|6.41|6.48|6.39|6.155|5.99|6.63|6.625|7.4|6.61|6.08|5.79|5.29|5.24|5.21|5.22||5.47|5.59|5.59|5.55|5.4|5.51|5.61|5.73|5.55|5.69||5.99|6.25|7.03|7.19|7.34|6.985|7.07|7.33|7.885|7.89|7.91|8.165|7.89|7.92|7.84|8.28||8.25|8.31|8.51|8.7|9.015|8.78|9.49|9.305|8.9|8|7.97|9.43|9.895|10.23|10.5|10.476|9.95|10.05|9.11|9.18|8.88|8.57|8.62|8.33|7.96|7.84|8.2|8.59|8.605|9.16|9.55|9.37|9.04|9.36|9.19|9.065|9.4699|9.21|9.7|10.18||10.12|10|9.555|9.595|9.285|9.38|9.015|8.9|9.09|9.42|9.805|9.89|9.6|10.02|10.25|10.18|9.86|9.9|11.48|12|10.95|10.86|10|8.52|8.8|8.349|8.2531|8.95||8.97|8.75|7.43|6.59|6.5|6.555|6.85|6.29|6.375|6.04|5.82|5.83|5.835|5.98|5.99|5.5999|5.495|5.955|5.54|5.6|5.63|6.19|6.38|6.84||6.8985|7.1|9.15|5.28|5.29|5.54|4.97|4.76|4.3||4.36|4.505|4.66|4.61||4.4194|4.26|4.23|4.27|4.01|4.145
01364|39268|/equities/cinemark-hldg|R2000GROWTH/R2000VALUE||34.99||34.43|33.96|33.75|32.665|32.86|34.26|33.45|32.1|32.71|32.63|32.68|33.11|32.48|31.87|31.66|30.92|30.202|30.08|30.058|31.09|30.69|30.1|29.55|28.87|28.45|28.64|29.005|29.37|29.47|29.15|28.94|29.03|29.83|29.87|29.1527|27.58|27.32|27.14|27.11|27.2666|27.73|27.97|28.2|27.895|27.82|27.78|27.73|28.32|28.57|28.845|28.97|28.6|28.78|29.06|28.86|28.845|29.07|28.85|28.565|28.7|27.81|28.09||27.87|27.8|28.01|28.43|28.2|27.88|27.57|27.46|27.29|27.3827|26.79|26.925|27.08|26.87|26.92|26.35|26.25|26.46|26.435|25.51|25.37|23.8|23.86|23.075|22.66|22.02|22.04|22.25|22.25|21.8|22.15|21.9|20.97|21.33|21.71|21.88|21.735|21.75|22.14|22.19|21.78||21.61|21.7|21.87|21.66|21.45|21.49|21.49|20.785|19.83|19.97||19.92|19.2|18.35|18.29|18.12|17.55|16.94|16.99|17.095|16.685|17.18|17.35|17.29|17.24|17.29|17.87||18.035|18.04|17.76|17.89|17.84|17.91|18.89|18.86|19.31|18.37|17.3|17.465|17.41|17.41|17.86|18.52|18.77|17.66|17.43|17.78|17.76|17.55|17.92|18.25|18.4|18.33|18.53|18.59|18.235|18.3|18.2025|18.55|18.86|19.35|19.99|20.4|19.105|18.86|18.65|18.47||18.05|18.07|18.005|18.31|18.05|18.08|18.03|18.36|18.545|18.8|19.22|18.9|18.525|17.7|17.85|17.8|17.43|17.37|17.79|17.63|17.53|17.415|16.85|16.67|16.33|16.68|16.41|16.495||17|16.79|15.91|15.665|15.52|15.32|15.05|14.47|14.615|14.16|14.155|14.025|14.3293|14.505|14.745|14.32|14.15|14.71|14.87|14.59|14.3|13.87|13.75|13.45||13.56|13.74|13.9|13.84|13.87|13.94|14|14.17|14.12||14.185|14.21|14.19|14.21||14.56|14.575|14.62|15.07|15.39|15.45
01365|52660|/equities/optimizerx-corp|R2000GROWTH||5.5||5.485|5.09|5.17|5.02|4.5|4.53|4.34|4.29|4.28|4.78|6.36|6.06|6.83|6.85|6.64|6.42|5.27|5.4|5.26|5.51|5.59|5.82|5.84|5.709|5.83|6.01|6.1|6.78|6.78|6.64|6.61|6.7|6.72|6.795|6.75|7.06|7.37|7.65|7.9|7.86|7.62|7.79|7.8414|7.935|7.61|7.68|8.2|8.22|7.99|7.93|8.0245|8.01|8.24|7.88|7.54|7.53|7.62|7.79|7.8071|8.15|7.86|8.19||8.37|8.4|8.26|8.3799|8.68|8.78|8.67|8.6728|8.49|8.48|8.95|8.56|8.66|8.71|8.5|9.27|8.87|9.01|9.18|9.16|10.12|11.03|11.22|11.53|11.4|11.04|11.07|10.595|10.385|10.26|10.3|10.7|10.65|10.7722|10.42|10.339|10.22|10.05|10.12|10.13|10.045||10.1547|10.09|10.29|10.57|10.53|10.37|10.42|10.77|10.82|10.82||11.08|11|11.276|11.68|12.02|11.377|11.45|11.406|11.69|11.63|11.61|12.35|12.55|12.465|12.51|13||13.19|12.7|13.08|13.18|13.33|13.01|13.32|14.13|10.93|10.99|11.04|10.925|10.69|10.87|10.71|10.97|10.76|10.56|10.45|10.48|10.2|9.09|9.17|9.58|9.33|9.56|9.92|10.03|11.02|10.79|10.95|11.2|11.32|11.69|11.46|11.5|11.7|11.41|11.27|12.23||12.4|12.22|12.405|11.85|12.25|12.78|12.9|12.84|12.66|13.28|14.08|14|14.8|16.31|16.645|16.165|15.85|16.14|16.52|16.02|16.02|15.66|15.71|15.39|15.29|15.5|15.73|16||15.88|16.09|15.64|15.41|15.59|15.71|15.58|15.32|15.19|14.92|15.03|14.92|14.7099|14.61|14.65|14.99|15.285|15.86|16.17|15.76|15.39|15.57|15.23|14.92||15.07|15.2899|15.11|15.83|13.47|13.65|13.375|13.97|14.27||14.69|14.6|14.42|14.3||14.7|14.55|14.33|12.85|11.73|11.17
01366|16382|/equities/inter-parfums-inc|R2000GROWTH||138.89||139.35|137.87|139.26|134.26|131.13|127.28|125.15|126.4661|131.41|131.745|130.3|129.641|130.3|129.0457|137.73|132.605|126.58|124.86|123.39|123.59|126.26|125.21|125.34|122.33|121.56|122.4|122.17|121.43|120.96|120.63|119.78|121.06|124.07|124.3|123.11|123.55|123.885|124.36|124.575|126.1389|131.8|131.67|130.27|130.37|128.075|123.965|124.05|120.995|121.075|121.64|122.575|121.23|119.5|118.57|116.25|116.02|118.3|119.5|123.105|124.6575|126.21|127.98||130|127.435|124.78|124.95|126.47|126.05|125.99|126.09|125.525|128.34|129.8079|129.74|127.52|128.74|131.8399|133.14|134.495|140.05|130.96|130.115|135.94|142|143.545|140.69|137.72|139.345|141.525|138.01|144.495|127.33|125.04|128.51|128.85|129.07|130.97|130.13|122.64|116.965|116.06|116.27|114.85||115.43|116.4875|119.92|119.05|119.24|119.57|119.44|115.85|112.975|112.72||112.77|112.96|112.46|114.96|118.13|115.67|116.15|119.8|121.03|121.06|121.32|122.83|120.3731|120.66|119.99|121.13||120.245|120.79|121.64|121.36|124.24|125.825|125.72|124.755|122.595|123.74|122.34|122.42|119.65|123.7|120.93|120.64|118.76|117.41|117.97|121.34|120.16|128.82|131.07|132.54|131.29|128.36|126|126.7|125.955|127.05|128.04|130.31|129.9682|133.18|133.3525|132.08|132.98|135.8104|137|140.74||141.75|139.22|136.55|141.02|141.35|141.06|139.48|136.85|135.87|135.8|136.65|138.38|139.1589|139.82|143.05|141.76|141.55|141.81|145.48|146.72|152.33|150|154.39|154.29|153.41|154.45|154.54|153.32||152.87|151.445|147.44|151.59|156.75|153.195|151.6199|148.06|147.65|145.47|144.87|143.53|140.51|139.77|139|138.2028|139.565|143.64|140.3399|138.99|136.7|137.51|138.2|139.51||142.505|141.065|139.56|138.38|138.05|136.635|137.03|141.63|143.71||149.9803|148.03|146.44|144.59||144.2715|142.44|143.34|145.795|141.8578|144.9699
01367|958819|/equities/pjt-partners-inc|R2000GROWTH/R2000VALUE||168.215||167.87|167.08|168.92|163.46|162.22|156|156.5299|159.55|160.115|160.8058|161.42|161.805|163.85|161.71|163.01|163.54|142.26|140.37|142.37|139.57|138.48|139.58|144.19|143.59|142.86|146.19|147.46|148.545|150.1275|151.1|149.41|146.925|146.66|146.04|141.53|143.04|141.845|138.27|137.5|133.605|134.56|133.23|134.615|136.71|136.76|135.925|136.31|137.19|137.06|135.56|133|131.32|128.4|125.06|120.1|119.665|119.555|123.07|119.66|119.35|119.29|122.825||124.14|124.91|125.065|124.48|126.59|127.3275|123.95|123.615|125.92|125.61|124.9|124.12|120.83|120.21|121.5|123.07|122.95|123.4|121.63|121.49|123.73|133.3|134.53|136.895|127.19|128.11|125.65|121.96|123.57|119.64|118.54|121.905|121.08|120.475|117.32|114.09|112.645|110.91|111.5|112.945|111.02||110.19|110.47|110.705|109.53|107.21|105.16|107.75|108.7|107.38|107.41||106.39|103.53|102.17|102.98|105.3|103.23|104.83|106.245|107.68|109.31|109.33|108.55|107.3|107.415|107.22|108.71||107.57|104.94|105.55|104.53|103.4|101.39|100.77|102.39|101.93|101.92|102.25|100.62|99.75|100.19|100|100.62|102.73|96.355|95.27|96.01|96.035|96.41|96.165|96.82|95.84|92.39|92.59|93.6|92.72|93.96|95.75|96.97|97.38|97.47|97.72|96.62|96.53|97.11|95.255|95.1||94.995|94.17|91.755|94.83|95.86|97.035|96.53|97.67|97.365|97.885|97.585|99.03|99.25|100.3|102.255|100.14|99.86|101.635|103.86|105.89|107.35|105.34|105.46|104.4454|104.76|103.325|102.57|104.115||105.04|103.895|102.3|97.84|100.48|97.75|95.92|96.1957|100|99.79|101.85|98.325|98.83|98.945|98.7|98.02|99.33|99.77|100.65|99.89|98.09|97.4076|97.07|96.38||96.12|95.04|95.96|96.1|96.66|96.96|98.24|99.74|101.385||103.4644|104.155|103.58|101.76||100.8|98.8999|100.13|100.87|102.24|102.51
01368|16984|/equities/pain-therapeutics|R2000GROWTH||4||4.15|4.33|4.99|31.4|33.98|28.28|29.4894|28.18|28.99|26.66|27|27.2|28.1786|27.98|27.16|27.03|25.705|26.7|26.25|26.19|26.62|26.8245|27.56|27.75|28.29|28.83|28.97|29.5999|30.11|30.39|30.07|28.384|28.28|26.5|25.4|26.5|31.23|27.43|28.0886|27.7999|27.57|30.0421|31.65|30.33|32.15|32.5|29.76|29.7|30.78|31.85|32.3|32.5994|29.21|30.1499|28.88|27.44|27.46|27.6799|29.8|30.899|29.86|28.88||29.5899|29.55|28.7|30.06|31.65|31.82|32.05|32.25|31.2|31.59|29.69|28.82|25.54|24.73|23.43|27.14|30.66|30.49|38.208|42.2|29.5|23.95|23.45|19.8|18.15|14.94|12.85|12.354|13.29|13.788|10.68|10.7299|10.6|13.8699|12.36|12.05|12.39|12.24|12.37|10.54|11.13||11.93|12.66|13.13|19.06|19.05|19.3799|19.8|20.5|20.25|20.06||19.7382|20.1114|20.92|19.94|19.75|19.2977|19.72|19.94|20.84|21.35|22.1|22.45|22.8999|22.56|21.7|22||22.8|22.23|22.35|22.47|23.59|23.39|23.11|24.12|23.46|21.55|21.1217|21.795|23.725|21.91|22.105|22.36|22.25|22.26|22.4|22.5|22.46|21.88|20.84|21.21|20.84|21.195|21.94|21.59|21.7399|22.93|26.4483|26.6757|25.36|25.59|24.1199|21.4399|20.99|20.62|20.03|20.8943||20.68|20.4799|20.13|20.9|21.05|22.15|22.36|22.24|21.58|21.31|22.4219|21.05|20.93|19.19|19.8499|20.08|21.6464|22.5|23.19|23.2824|23.78|25.38|23.12|22.42|22.31|22.78|22.635|23.52||24.59|24.87|24.42|24.5999|25.29|25.735|26.19|25.52|23.69|23.53|23.89|24.27|25.25|24.92|24.91|24.94|25.73|27.1754|26.58|26.88|26.47|26.36|25.89|27.37||26.82|26.75|24.35|24.48|24.74|24.45|23.64|23.98|23.09||23.2617|23.2|23.7999|24.65||26.27|25.854|29.42|30.13|29.68|31.39
01369|985947|/equities/kadmon-holdings|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01370|1165415|/equities/arya-sciences-acquisition-ii|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.99|44.68|44.63|44.66|44.54|43.49|43.53|43.61|42.91|43.1|42.74|42.6782|41.92|41.16|41.28|40.97|40.56|40.95|41.02||41.57|41.29|41.49|41.54|42|39.83|41.545|41.85|41.85|41.9||41.9|41.66|41.7|41.855|41.25|40.46|40.27|40.625|41.28|41.02|41.125|40.93|41.075|41.07|41.185|41.35||41.57|41.895|41.96|42.13|42.19|42.375|42.44|42.46|42.295|42.24|42.35|42.32|42.325|42.53|42.66|42.79|42.88|42.86|42.82|42.845|42.491|42.185|42.06|42.14|42.3|42.23|42.21|41.8|41.805|41.92|42.045|42.18|42.2706|42.2|42.28|42.28|42.405|42.505|42.5699|42.41||42.38|42.52|42.6|42.445|42.39|42.475|42.49|42.7|42.795|42.42|42.41|42.29|42.05|41.49|41.495|41.45|41.39|41.35|41.19|41.28|41.35|41.28|41.38|41.15|41.14|41.13|41.12|41.41||42.96|43.5898|43.28|43.075|43.1|43.015|42.18|41.77|41.805|41.885|42.01|41.995|42.235|42.19|42.18|42.19|42.235|42.33|42.25|42.35|42.4|42.51|42.49|42.6||42.785|42.64|42.43|42.48|42.465|42.43|42.35|42.36|42.42||42.58|42.87|42.59|42.54||42.11|41.6|41.51|41.79|41.57|41.6
01371|1163684|/equities/proptech-acquisition-corp|R2000GROWTH||3.97||3.775|3.58|3.85|3.7169|4.205|3.56|3.01|3.035|3.32|3.13|3.45|3.47|3.85|3.819|2.435|2.32|2.14|2.2|2.26|2.4|2.49|2.5741|2.456|1.38|1.38|1.37|1.43|1.5|1.56|1.59|1.59|1.49|1.48|1.46|1.355|1.41|1.46|1.498|1.5|1.44|1.435|1.56|1.67|1.715|1.57|1.5748|1.59|1.69|1.7675|1.74|1.6794|1.51|1.39|1.48|1.28|1.22|1.23|1.2723|1.304|1.285|1.3164|1.445||1.45|1.4388|1.3875|1.52|1.55|1.4|1.3099|1.28|1.37|1.395|1.3|1.3377|1.3|1.2599|1.3|1.34|1.19|1.5|1.76|1.855|1.93|2.12|2.16|2.07|2.16|2.15|1.995|2.06|2.105|2.0194|1.94|2.075|2.22|2.26|2.19|2.13|1.98|1.8407|1.92|1.82|1.79||1.8699|1.71|1.515|1.63|1.5998|1.5|1.51|1.62|1.565|1.53||1.665|1.775|1.81|1.893|2.01|1.8626|1.905|2|2.05|2.05|1.9675|2.1474|2.1698|2.12|2.2|2.34||2.38|2.48|2.565|2.6|2.78|2.87|2.92|2.92|2.98|3.1815|3.44|3.47|3.29|3.47|3.54|3.58|3.38|3.46|3.43|3.62|3.51|3.22|3.425|3.55|3.39|3.38|3.4|3.45|3.47|3.76|4.1|4.29|4.4195|4.46|4.47|4.48|4.78|4.53|4.14|4.5||4.46|4.14|4.19|3.835|3.96|4.0156|4.01|3.915|3.65|3.79|4.08|4.3|3.865|4.02|3.98|3.1313|3.09|3.25|3.6398|3.465|3.455|3.24|3.14|2.84|2.8463|2.97|3.1|3.18||3.27|3.09|3.085|2.89|2.83|2.51|2.42|2.43|2.42|2.3|2.38|2.43|2.55|2.47|2.43|2.93|2.38|2.59|2.54|2.48|2.25|2.3403|2.31|2.63||2.78|2.9|3.13|3.27|3.285|2.805|2.91|2.94|3.15||3.215|3.5|3.66|3.28||3.22|3.03|3|2.72|2.5|2.64
01372|15819|/equities/corvel-corp|R2000GROWTH||367.73||376.56|370.72|381.725|371.39|361.9|356.99|362|358.26|349.27|356.605|365.45|367.84|367.56|364.04|355|359.985|316.7|303|305.57|305.515|308.15|307.77|307.405|308.6726|305.925|304.82|308.66|311.825|318.11|324.47|324.86|324|321.32|315.83|309.15|313.41|315.3999|314.335|316.6|319.16|318.67|325.26|326.935|329.23|324.01|322.175|321.73|319.52|320.13|320.41|325|323.4|324.935|317.56|306.39|303.54|302.95|304.37|309.665|312.4|313.07|322.425||323.3391|321|315.5|315.825|319.4|316.655|312.98|315.88|317.3|316.73|319.57|319.46|309.4|305.64|302.34|302.28|300.53|291.59|298.04|293.97|301.21|309.4|321.46|320.93|314.31|308.39|308.26|303.73|296.63|286.16|285.32|288.855|295.695|287.99|270.77|266.82|262.77|255.62|256.2|262.77|259.02||259.51|260|254.8|256.76|253.01|254.93|251.57|249.9|246.17|250.41||252.24|250|247|243.16|242.88|235.19|234.17|238.4141|240.31|241.6|241.57|242.52|244.8|247.34|252.705|278||279.34|281.41|280.26|280|277.93|272.04|270.945|269.83|263.86|264.6843|261.93|259.32|253.93|255|247.6|242.51|242.7|243.49|241.33|241.99|240.25|239.25|242.09|240.17|237.15|236.35|233.89|236.58|237.12|239.99|236.62|238.6499|235.5802|242|243.52|246.72|250.63|251|260.5|262.02||264.9|259.22|257.555|260.13|260.5|259.815|253.94|249.66|250|248.28|248.79|242.7275|235.265|235.05|236.67|234.62|236.24|238.51|243.15|244.75|250.56|249.7|253.0499|254.2|254.8|260.9536|265.14|250.71||251.0164|251.005|247.89|249.92|250.26|245.99|242.43|234.24|238.57|239.57|246.27|246.284|248.52|240.7|232.89|227.5618|233.6|237.76|241.76|241.02|234.69|232|234.22|235.77||236.27|233.76|235.7|235.93|234.2399|240.105|242.2|246.58|249.04||250.8|255.11|255.6|252.81||251.19|246.3|247.9645|245.6|236.06|237.83
01373|991166|/equities/camping-world-holdings-inc|R2000GROWTH||24.9||25.29|25.17|25.97|24.39|24.025|22.83|23.22|23.8|24.49|24.81|23.72|24.47|24.59|23.9|24.04|23.6|21.91|20.7|20.53|21.22|23.85|24.67|21.75|21.57|21.22|21.41|21.61|22.967|23.84|24.06|24.385|24.03|23.605|23.26|22.545|23.17|23.24|23.52|23.94|23.398|24.0696|24.435|24.5|25.76|25.45|24.81|24.78|24.52|24.72|25.1|25.38|24.415|23.29|23.625|22.25|22.02|21.73|21.99|22.55|22.345|22.27|22.59||22.21|22.67|22.78|23|23.23|22.615|20.555|21.06|20.14|20.77|21.4|21.3|20.06|20.12|20|19.99|20|20.49|20.305|20.78|20.84|24.18|23.95|23.18|23.025|22.705|21.605|21.255|20.74|21.49|22.45|23.76|23.475|23.1|22.438|21.765|20.915|18.84|18.4498|18.105|18.25||18.38|18.07|17.88|18.05|18|18.13|18.04|18.44|18.53|18.6||18.64|18.5|18.33|19.34|20.51|19|19.19|19.63|20.275|20.69|20.75|21.56|20.35|19.93|19.94|20.23||19.41|19.52|20.04|20.5544|20.605|20.95|21.7162|22.56|23.09|22.98|21.69|21.6599|22.055|20.92|20.99|21.49|20.32|20.68|20.945|21.97|21.82|22.37|22.91|23.52|23.12|22.45|22.23|22.46|22.69|23.73|23.54|23.9|25.16|26.33|26.29|26.06|27.5|27.32|27.565|28.28||28.33|27.03|26.365|26.0599|25.61|25.7|25.53|25.25|25.89|26.51|27.17|27.43|27.405|27.8899|28.72|28.08|28.55|28.665|27.595|27.66|26.95|26.7|26.99|25.79|25.41|25.98|25.97|25.74||26.37|26.92|26.66|26.06|26.4199|25.705|24.86|25.21|25.28|24.99|25.45|25.51|25.69|25.5001|25.89|25.85|25.7|26.26|26.75|26.25|25.77|24.97|24.56|25.11||25.93|25.54|25.34|25.58|25.82|25.57|25.65|25.99|27.14||27.015|27.3|27.54|27.345||27.26|27.04|27.26|27.53|27.4|27.67
01374|21074|/equities/st-joe-comp|R2000GROWTH||51.48||51.955|51.3|51.95|50.855|50.21|50.7236|50.515|50.94|50.47|50.76|51.36|52.635|53.01|53.16|54.025|54|52.23|51.64|52.475|52.77|53.365|53.28|53.605|53.745|56.755|57.52|57.87|59.55|60.04|60.1|60.36|59.775|59.52|59.385|58.11|58.47|58.84|58.61|58.88|57.96|57.97|58.26|59.2|60.13|60.44|60.075|60.875|60.97|61.61|61.29|62.49|60.25|59.7|59.12|58.34|57.96|58.1|58.01|57.78|58.005|58.3721|58.995||59.48|59.32|59.514|60.045|60.9|60.75|59.74|59.54|58.795|59.03|59.06|59.315|57.92|57.79|57.34|57.74|57.7|58.65|58.05|57.355|59.95|62.35|62.9|63.01|63.71|64.69|64.69|63.51|63.05|61.505|61.33|63.305|62.45|61.95|59.3|58.345|56.81|53.92|53.2975|54.42|54||54.54|54.49|54.77|54.77|53.93|53.11|53.1|53.93|53.71|53.43||54.08|53.96|54.1916|55.2|56.58|54.4|54.64|55.6596|56.49|56.67|56|57.37|56.87|55.44|54.96|56.8951||56.4|57.83|58.15|58.56|58.53|58.6575|59.01|59.25|58.99|59.5825|59.15|59.295|57.75|59.4299|59.61|59.265|58.0876|58.12|58.39|59.41|59.83|58.6|57.5|57.28|56.145|55.26|55.41|56.16|56.08|57.79|57.5316|57.88|57.71|59.385|58.3896|57.12|58.58|57.7|57.13|58.1399||59.3|57.55|56.27|56.37|57.2899|57.3|54.9389|53.8099|53.115|52.8399|54.2899|54.8536|54.34|54|53.86|52.81|52.7416|53.38|54.835|54.48|54.1699|54.15|55.06|55.08|56.09|56.8049|55.49|54.646||54.61|55.54|54.61|55.3|57.54|55.36|55.21|54.88|55.6434|55.65|56.77|56.7|57.05|56.5|56.85|57.18|56.95|57.87|58.12|58.13|56.5099|54.5199|54.49|55.78||56.9525|56.98|57.43|57.98|58.785|58.16|58.8199|58.4775|60.58||61.05|61.485|60.7|60.1||59.55|58.64|59.9899|58.17|57.535|57.81
01375|1163356|/equities/montrose-environmental-grp|R2000GROWTH||19.27||19.4965|19.1|19.99|18.95|20.22|18.03|17.84|19.29|20.49|22.18|23.11|22.725|22.28|22.86|26.42|28.05|26.97|26.25|26.46|27.82|28.273|27.55|27.54|27.35|27.5|27.47|27.71|27.89|28.04|26.855|28.22|28.08|23.63|22.4097|20.41|21.04|21.09|22.4|22.915|22.21|22.9374|26.25|27.1963|28.55|28.83|28.42|29.5|29.01|29.46|30.09|30.21|30|29.99|29.85|28.61|27.75|28.28|29.64|31.0943|32.685|33.04|32.75||34.09|32.8964|32.8799|34.11|34.555|33.1075|34.26|34.12|33.37|33.3878|33.04|33.71|34.3|32.955|33.25|33.21|32.29|31.87|29.82|27.75|29.85|31.75|32.9|31.4|32.03|32.25|31.31|31.64|34.09|35.3|37.11|40.84|40.72|39.53|39.985|39.55|38.99|38.81|39.25|41|40.77||41.35|42.38|45.13|46.425|49.24|48.11|46.75|46.89|47.05|49.66||49.12|47.99|48.29|47.8|48.445|44.78|45.48|44.85|47.28|47.24|46.38|48.33|47.265|47.5|46.95|49.17||48.59|47.8|49.91|49.97|49.46|48.13|48.6|49.15|46.76|44.45|43.94|43.6|46.59|47.94|47.16|45.671|44.45|43.91|43.72|43.59|43.6|41.39|42.08|41.64|40.67|42.2|42.16|40.55|42.635|45.02|45.65|45.31|44.97|45.28|45.54|45.04|45|44.68|45.1599|39.4||39.61|38.609|38.115|39.025|39.39|40|39.475|38.29|37.54|38.48|39.48|40.5|41.32|41.77|38.09|37.4099|37.03|37.64|38.61|42.72|42.15|33.46|33.33|33.18|33.21|33.085|33.17|33.74||34.694|34.41|33.42|33.3999|35.5|33.93|33.27|32.25|32.56|31.57|31.61|31.26|30.85|31.9248|32|31.6355|31.25|31.65|31.53|30.94|28.34|27.58|27.66|27.9||29.2416|28.9759|29.78|28.95|29.1382|29.7082|30.39|31.62|32.75||33.3|32.87|33.17|32.94||32.83|32.57|33.49|31.41|32.4938|33.85
01376|15855|/equities/cavco-industries|R2000GROWTH/R2000VALUE||520.255||527|528|544.08|513.72|500.16|475.71|472.205|473.39|466.86|473|473.2401|481.06|484.8018|476.95|466.72|468.13|460.635|453.5|448.18|415.38|423.385|414.56|422|424.24|419.68|413.3|422.66|446.5|451.7|450.01|452.42|442.68|436.37|426.2104|419.7966|430.725|426.51|423.76|435.41|434|438.99|440.725|431.948|441.52|431.7|426.52|435.11|440.12|444.9|444.64|436.2|437.02|431.22|435.5612|417|407.69|407.99|411.455|405.68|405.29|400.49|417||421.27|408.24|405.06|407.065|414.315|411.355|395.45|395.61|394.585|396.11|393.96|394.12|381.42|377.045|368.91|370.47|370.59|385.46|371.62|377.38|387.76|417.23|426.41|422.22|421.6|419.22|414.5|408.3|409.63|403.905|396.26|415.15|409.61|411.58|385.77|384.1|372.01|351.31|346.8131|346.34|339.98||343.56|340.55|347.85|348.57|344.63|346.925|358.24|363.945|361.66|360.9||361.705|357.7|358.87|360.34|368.81|346.2|348.345|349.34|356.31|356.05|352.37|362.94|357.65|356|346.12|355.8||351.54|356.29|360.14|375|383.64|376.05|389.54|392.26|377.7|380.76|378.47|377.84|381.86|384.55|385.5|389.07|373.45|377.09|370.58|378.63|373.51|367.26|376.8|380.52|363.87|359.9|357.505|363.88|370.03|376.47|378.24|380.97|378.36|391.61|383.57|382.47|383.63|380.63|383.52|400.99||400.23|394.96|391.4|395.185|393.99|396.71|392.06|382.7|383.1|377.48|374.73|380.04|376.5|372.845|379.25|376.98|373.49|371.325|379.795|380.26|376.3088|368.33|369.94|368.94|371|370.5|371.26|368.54||373.41|375.87|371.69|358.62|375.25|362.56|355.6|355.4|357.5|352.26|350.88|339.11|341.11|338.11|337.52|328.95|324.56|329.84|339.15|340.43|329.78|320.84|310.805|314||323.32|320.92|322.875|321.44|324.12|324.22|323.52|340.78|346.46||354.755|357.68|365.63|360.35||350.61|347.11|355|343.8|332.88|340.88
01377|989523|/equities/elf-beauty-inc|R2000GROWTH||130.5||129.75|131.63|135.4299|128.26|127.07|122.32|122.99|122.89|127.55|125.45|132.52|133.88|134.56|120.33|125.241|107.36|107.55|107.67|108.78|107.8475|113.88|114.61|113.045|110.5|107.8|106.53|111.57|116.41|109.58|108.2|109.4899|114.99|116.59|110.7099|107.9599|108.22|104.0799|105.37|108.6|106.15|107.025|110.48|116.5|115.23|113.3522|112.8097|115.7|114.63|116.205|120.7299|118.48|115.4999|116.72|122.9899|116.18|114.8498|117.663|120.4089|136.9725|137.98|140.43|147.45||151.95|155.3299|159.2205|155.18|162.34|172.49|171.7|170.18|162.19|172.247|159.29|157.949|150.27|150.0899|158.62|169|188.15|190.38|186.75|175.71|166.41|176.72|176.68|175.96|184.91|183.33|174.4599|176.36|180.6585|178.6258|177.98|179.94|185.52|195.26|210.88|219.77|210.85|211.2|210.38|206.38|204.07||205.35|206.91|219.5199|215.99|218.4999|213.48|211.54|215.94|209|214.79||214.61|198.0099|200.5725|202.2936|202.47|191|182.62|184.69|187.34|189.415|198.49|202.58|187.41|187.3|191.99|193.64||197.85|191.1599|159.81|159.115|158|164.98|168.62|169.765|163.62|165.7375|171.51|170.89|164.68|165.76|166.29|164.9|161.2396|162.58|172.22|182.73|179.74|178.9599|181.97|178.13|162.5299|165.88|172.09|173.65|167.4|167.9391|168.07|171.6|174.42|170.9|168.7899|165.33|169.9|179.75|186.46|196.3605||200.65|200.05|206.03|207.0083|209.7|209.36|201.41|195.235|206.41|201.5123|207.8128|209.72|206.57|199.3|213.84|212.1|212.895|206.5|221.8299|217.7072|209.97|206.6|204.72|200.49|186.96|183.6162|176.266|175.13||177.17|175.54|172.03|172.84|179.58|175.74|174.2|172.92|174.65|174.3216|170.33|162.7894|163.57|161.17|159|159.55|159.9877|159|158.02|154.27|161.17|161.57|163.2599|164.71||161.06|160.21|156.41|155.9016|152.5968|142.75|139|138.65|141.82||146.315|147.32|144.342|145.12||145.38|149.94|153.53|152.6188|148.08|144.9099
01378|1055909|/equities/quanterix|R2000GROWTH||12.55||12.53|12.56|12.605|12.12|11.795|11.2|11.435|11.65|11.98|12.52|15.46|15.325|15.67|15.21|15.48|15.42|14.75|13.935|13.74|13.39|13.73|13.44|13.03|12.86|12.48|12.46|12.53|12.7|12.85|12.86|12.97|12.77|12.23|11.91|11.27|11.67|11.67|11.8|12.3|12.39|12.75|13.1672|13.33|13.335|13.51|14.04|14|14.765|15.41|15.855|14.39|13.3|13.03|13.04|12.52|12.115|12.31|12.6354|12.74|12.58|12.77|13.205||13.54|13.43|13.45|13.93|13.73|13.5259|13.235|13.63|13.635|13.38|12.5296|11.48|11.25|11.56|11.45|12.345|13.16|13.906|13.8|13.43|14|14.99|15.44|15.18|16.01|15.92|15.97|15.82|15.595|15.05|14.87|15.84|16.31|16.74|15.18|15.185|14.33|13.45|12.66|12.4907|12.57||13|12.85|13.7|13.26|13.09|12.85|13.02|12.97|13.69|14.43||14.44|14.32|14.455|18.02|19.175|18.52|18.17|17.03|15.83|15.79|15.94|16.81|16.5|16.53|16.43|17.08||16.7099|16.86|17.21|17.1799|17.475|17.62|17.99|18.17|17.67|17.505|17.35|17.84|17.55|17.68|17.35|17.67|17.21|17.23|16.26|16.319|16.01|16.12|16.1|17.075|16.59|16.33|16.5|16.76|17.08|18.44|19.71|20.65|21.1994|21.89|21.7131|22.15|22.59|22.24|23.62|23.86||23.94|23.19|22.62|24.05|24.87|26.18|27.37|27.11|27.05|26.78|26.51|27.54|26.85|27.07|29.7|28.49|28.69|28.94|28.46|27.39|24.436|24.19|25.16|25.5|25.755|26.54|25.98|26.24||26.59|26.6|25.025|24.51|24.48|24.65|24.46|24.07|24.04|23.7|23.18|23.4|23.18|23.6|23.98|23.94|23.835|24.2947|23.64|23.245|22.64|22.4|22.8418|23.47||24.81|26.79|26.61|27.13|26.35|25.71|27.49|26.91|27.8||28.78|28.71|28.35|28.25||28.24|27.96|27.95|27.93|26.39|25.43
01379|13087|/equities/urban-outfitters|R2000GROWTH/R2000VALUE||49.48||48.06|40.22|40.93|39.25|37.53|37.84|38.3|39.18|39.02|39.58|40.49|39.0619|39.69|37.8|37.92|38.1|36.5|37.2656|36.54|36.57|36.9|37.04|37.075|35.6155|35.64|35.82|36.56|37.36|37.81|37.79|38|38.06|36.91|36.5|36.12|36.72|37.13|37.25|37.445|36.7499|37.14|38.16|39.14|38.78|38.16|38.29|38.6832|37.31|37.5|38.62|38.77|37.78|37.56|36.31|35.605|34.64|35.63|36.4|36.53|37.67|37.45|36.96||37|37.24|37.66|37.2|39.12|38.8|38.46|41.63|41.42|41.8876|40.96|41.4|40.92|41.5|40.88|41.19|40.08|40.85|40.695|40.9|42.58|45.99|47.41|47.12|47.1899|46.59|45.79|46.29|47.18|46.89|46.91|46.99|47.74|47.66|46.93|48.9|48.14|44.52|43.92|43.67|43.77||43.76|43.6|43.05|42.91|43.32|44.22|45.56|45.45|45.5|45.37||45.21|44.69|43.28|43.7121|44.66|42.89|42.87|41.89|41.44|41.98|42.83|43.31|42.04|42.265|41.94|42.355||41.86|40.36|42.18|41.945|41.7|41.8|41.94|42.13|42.37|42.52|42.03|41.48|40.99|41.52|41.47|40.34|39.4|39.49|39.96|40.79|40.88|38.96|39.615|39.71|38.665|37.5|37.61|37.33|38.15|39.61|39.7|39.58|39.02|39.99|40.23|40.72|42.58|43.13|44.31|45.55||43.49|43.45|42.6|43.215|44.2|45.69|43.79|43.74|43.66|43.34|42.99|42.18|41.35|41.36|42.23|42.56|43.25|43.895|44.03|42.995|43.18|44.03|47.29|46.175|45.15|44.22|43.96|43.18||42.745|42.22|42.2|41.495|43.41|42.81|41.99|41.39|40.825|40.75|40.89|39.58|39.35|39.85|39.12|39.32|39.76|40.41|40.95|40.57|40.035|39.78|39.195|39.31||39.32|38.87|38.99|39.71|35.975|35.52|35.4|35.47|36.16||36.51|36.39|36.43|36.71||36.88|37.23|37.77|37.955|38.13|37.32
01380|1057240|/equities/avaya|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01381|15736|/equities/celldex-therapeutics|R2000GROWTH/R2000VALUE||27.82||28.19|28.33|28.4|27.14|27.09|26.78|25.625|23.76|25.89|27.12|28.1499|27.8972|26.82|27.005|28.13|28.1099|25.715|25.8325|26.88|26.365|27.37|28.2017|29.38|28.305|28.97|28.9243|29.01|29.07|29|29.9299|30.405|30.48|31.6599|31.35|30.015|30.55|31.3|31.58|31.09|31|32.665|34.5|34.1|33.315|36.76|47|41.51|42.12|41.88|43.02|43.185|44.8694|44.5257|44.28|42.33|42.36|43.16|45.15|44.1329|44.77|45.08|44.25||41.8|41.14|39.14|38.37|38.06|37.2|36.72|37.11|36.11|36.09|34.2|34.24|33.5|34.07|33.5|34.26|33.42|34.1799|34.67|33.94|36.66|38.575|39|39.22|44.62|46.86|43.92|39.64|39.49|37.86|37.92|39.4|39.88|40.695|40.14|40.4|39.19|38.16|37.44|36.65|35.92||37.42|39.18|39.21|38.05|37.74|36.16|36.52|36.73|36|35.72||36.25|35.23|36.11|36.8382|37.46|35.65|35.275|35.86|35.395|33.59|33.31|34.58|34.26|34.58|34.89|37.67||37.15|38.81|38.27|37.935|38.21|40.22|40.2575|41.55|41.1|40.81|41.97|41.8794|42.56|43.35|43.15|42.98|40.99|40.88|38.15|37.75|36.74|37.155|38|39.67|39.41|38.495|39.94|40.45|39.27|40.12|40.86|41.67|39.44|40.66|39.89|40.61|41.485|41.665|41.37|41.84||42.3|42.38|41.91|42.85|42.285|43.42|42.3325|41.38|42.4|43.21|45.05|47.5|47.04|48.365|49.65|49.06|50.73|50.76|53.18|52.99|51.71|52.96|51.64|48.96|39.08|38.04|39.13|39.13||38.61|37.09|36.614|36.09|38.54|38.28|38.005|38.24|38.03|37.25|35.87|36.07|36.41|36.46|36.75|37.78|38.27|39.1|40.31|40.5|40|40.18|41.3787|43.05||42.18|41.57|40.81|41.125|41.637|39.72|40.4|40.28|40.985||40.24|41.47|40.9|40.63||39.722|38.54|39.23|38.37|37.43|37.49
01382|20773|/equities/par-technology-corp|R2000GROWTH||82.24||80.82|79.255|78.98|78.96|77.77|76.37|75.35|73.14|73.3|74.98|76.1|75.5725|75.38|74.64|67.06|66.95|62.68|62.2|61.89|60.01|61.24|61|59.97|60.615|60.51|59.865|62.38|62.09|62.295|61.39|59.68|57.12|57.1|57.775|56.66|56.95|56.95|52.85|53.22|51.86|51.15|51.87|52.7|54.29|54.92|55.8|56.49|56.61|57.05|58.23|58.57|57.395|56.465|56.75|55.96|54.07|53.87|53.575|53.79|53.237|53.04|53.85||54.64|55.22|55.2|55.65|55.765|55.73|54.835|54.7|54.485|54.38|54|52.97|52.71|52.54|53.66|50.95|50.28|47.155|46.02|46.55|47.85|51.27|52.08|53.53|53.93|54.1|54.25|55.66|55.47|54.72|53.42|53.44|52.6157|52.79|52.65|49.32|48|46.59|47|46.835|46.31||46.915|46.38|47.24|47.46|46.98|45.66|45.1|43.01|43.875|46.25||46.54|46.54|46.95|47.6146|47.53|46.23|46.525|43.79|44.1|43.99|43.58|45.33|46.89|47.46|48.62|49.42||49.02|50|49.94|46.71|46.545|45.6|45.525|44.47|43.14|43.72|42.59|42.24|44.88|45.24|45.085|45.12|43.1999|43.3|44.6283|45.19|44.08|41.88|43.05|42.63|41.69|40.22|42|42.7|42.23|44.04|43.92|44.43|43.825|45.4725|44.79|43.9468|45.2|45.6|44.12|45.88||46.07|45.32|43.98|44.35|41.8822|43.7581|43.455|41.64|41.545|42.0199|43.49|44.975|45.65|46.17|44.04|43.15|42.6001|42.255|43.16|43.9|44.75|45.83|46.44|46.87|47.185|47.2|46.84|47.58||48.94|49.355|48.79|48.12|49.81|48.87|48.5|47.62|45.77|45.59|47.1045|46.68|47.84|48.28|48.615|49.84|49.14|47.74|47.015|46.439|45.03|44.15|41.5|40.86||40.87|40.23|40.29|41.272|41.89|41.67|42.28|42.31|43.52||43.915|44.97|45|44.59||44.4|44.8376|45.55|44.75|44.36|43.27
01383|1096055|/equities/eventbrite-a|R2000GROWTH||3.7||3.79|3.765|3.765|3.699|3.62|3.56|3.56|3.565|3.81|3.79|3.7|3.69|3.61|3.93|3.495|3.6|3.45|3.44|3.39|3.2295|3.32|3.29|3.17|3.02|2.9724|2.945|2.92|3.025|3.015|2.95|2.95|2.99|2.69|2.765|2.77|2.81|2.74|2.765|2.91|2.805|2.84|2.76|2.895|2.905|2.81|2.825|2.9|2.925|2.95|3.085|3.13|3.115|3|3.09|3.085|3.09|3.07|3.06|3.23|3.2|3.1657|3.215||3.24|3.22|3.255|3.3|3.44|3.52|3.4599|3.41|3.14|3.15|2.95|3.07|3.195|3.12|3.11|3.23|3.91|4.12|4.115|4.2|4.485|4.88|5.38|5.41|5.34|5.36|5.34|5.31|5.435|5.22|5.41|5.87|5.735|5.92|4.73|4.73|4.78|4.59|4.72|4.76|4.76||4.88|4.685|4.8724|4.85|4.9|4.86|4.73|5.01|4.995|4.8801||4.9776|4.985|5.05|5.315|5.55|5.175|5.22|5.295|5.35|5.175|4.88|5.04|5|5.01|4.97|5.03||5.055|5.22|5.175|5.225|5.33|5.4|5.39|5.4|5.62|5.74|5.56|5.49|5.54|5.67|5.75|5.9|5.58|5.55|5.38|5.5|5.44|5.23|5.4|5.49|5.33|5.22|5.33|5.33|5.2|5.54|5.72|5.795|5.705|5.975|5.71|5.765|5.81|5.655|5.33|5.62||5.665|5.665|5.73|5.82|5.768|6.015|5.81|5.8|5.86|5.6|5.7792|5.2875|5.38|5.58|5.69|5.59|5.315|5.35|5.79|5.91|5.96|6.17|8.46|8.385|8.4|8.36|8.71|8.76||9.04|9.2|8.815|8.785|9.07|8.8|8.7|8.495|8.735|8.53|8.78|8.61|8.725|8.675|8.68|8.4|8.27|8.1|8.03|7.92|7.845|7.645|7.5276|7.66||7.94|7.83|7.875|7.94|8.17|8.07|8.08|8.07|8.25||8.768|8.85|8.45|8.38||8.31|8.24|8.345|8.51|8.125|8.41
01384|17506|/equities/vistaprint-n.v.|R2000GROWTH||81.98||82.235|83.2|85.31|82.38|81.49|80|77.76|78.24|81.66|83.04|82.66|81.83|82.365|81.62|81.78|81.35|76.53|74.81|74.29|70|76.27|77.9|77.45|77.02|77.65|78.05|78.58|78.71|80.11|80.78|81.8762|82.63|82.375|82.01|80.785|81.72|80.93|80.21|80.53|79.85|82.725|84.13|82.66|84.355|85.74|85.9|86.37|85.55|85.585|86.76|86.31|85.14|84.26|82.88|81.935|83.59|84.33|91.87|97.61|97.8099|97.085|99.42||100.54|102.22|101.28|99.61|93.06|94.11|90.7|87.24|88|89.03|87.17|87.5|88.19|87.18|83.785|84.29|85.23|85.055|84.84|86.39|94.06|104.915|92.97|91.34|91.68|91.05|91.61|92.03|93.55|93.34|94.35|97.67|98.72|99.75|95.32|92.715|90.1898|90.225|88.65|90.575|89.44||90.13|89.08|88.035|88.25|87.34|86.975|84.34|85.91|85|83.785||83.63|83.38|83.73|87.14|88.82|88.21|88.82|88.15|88.68|88.22|84.69|84.26|83.72|83.48|81.64|84.43||83.48|82.43|83.09|84.19|88.15|91|90.36|86.22|86.92|88.17|88.21|87.74|84.965|85.44|86.09|85.54|83.02|86.73|88.63|90.065|89.575|89.4|92.5599|91.83|89.46|88.84|92.6|91.5|90.71|94.47|94.445|95.37|95|99.04|99.3|98.11|99.46|96.85|93.5|92.45||89.545|89.85|90.63|91.19|92.84|93.825|91.9|90.6|88.7|88.61|89.65|91.25|90.5|91.4|94.19|91.49|94.71|98.34|99.89|100.01|98.44|94.9875|96|94.825|91.74|90.4|88.76|89.61||91|91.48|90.45|88.53|90.5825|88.6|87.1|85.5|86.75|92.85|92.675|99|78.49|79.2|79.18|76.71|76.17|76.29|75.87|75.19|73.13|72.55|71.85|72.58||76.02|74.895|75.69|74.19|73.94|73.36|75.57|76.91|80.16||82.235|83.01|83.3599|82.625||82.4|80.93|82.02|81.02|80.785|81.39
01385|962482|/equities/senseonics-holdings-inc|R2000GROWTH||0.3273||0.3098|0.3099|0.3249|0.325|0.329|0.3278|0.3199|0.3054|0.29|0.3049|0.3119|0.32|0.33|0.3454|0.3619|0.3446|0.342|0.3433|0.35|0.3477|0.369|0.3545|0.3585|0.35|0.352|0.3619|0.3638|0.36|0.3588|0.3599|0.3569|0.3659|0.385|0.3668|0.34|0.3464|0.3542|0.3588|0.3496|0.336|0.3431|0.35|0.3585|0.3505|0.3585|0.3621|0.3552|0.372|0.3855|0.4164|0.49|0.568|0.41|0.4173|0.4159|0.4025|0.342|0.3379|0.3619|0.378|0.379|0.39||0.3949|0.39|0.407|0.4059|0.4192|0.4206|0.409|0.415|0.4124|0.4169|0.418|0.4271|0.41|0.3949|0.3995|0.3964|0.4147|0.4174|0.415|0.3964|0.401|0.4301|0.4371|0.4594|0.447|0.4601|0.47|0.4753|0.4869|0.4929|0.474|0.4787|0.489|0.4889|0.483|0.49|0.4996|0.4579|0.41|0.4|0.4||0.4|0.3999|0.3986|0.41|0.4084|0.3878|0.38|0.388|0.391|0.392||0.3954|0.3975|0.3955|0.4001|0.42|0.418|0.43|0.4236|0.432|0.44|0.424|0.433|0.4393|0.44|0.44|0.4452||0.4588|0.4742|0.48|0.4797|0.4901|0.504|0.495|0.4995|0.515|0.48|0.5|0.4901|0.502|0.517|0.5194|0.5264|0.5259|0.487|0.4947|0.47|0.4279|0.4296|0.445|0.4345|0.4082|0.42|0.4298|0.44|0.446|0.4872|0.5038|0.513|0.528|0.53|0.52|0.5139|0.518|0.5195|0.527|0.5401||0.57|0.5697|0.5699|0.58|0.5782|0.579|0.5833|0.59|0.5797|0.58|0.5857|0.6187|0.6288|0.6299|0.6399|0.615|0.58|0.5945|0.6152|0.645|0.748|0.71|0.72|0.75|0.743|0.6989|0.7089|0.7449||0.7499|0.6645|0.617|0.5998|0.6015|0.5488|0.545|0.5555|0.563|0.5401|0.5538|0.569|0.5684|0.57|0.577|0.5328|0.5374|0.5389|0.5747|0.56|0.5317|0.532|0.519|0.522||0.5499|0.561|0.564|0.575|0.5695|0.5656|0.5521|0.5777|0.58||0.587|0.595|0.599|0.6047||0.6196|0.6353|0.6548|0.695|0.704|0.735
01386|1167501|/equities/bally's|R2000GROWTH||17.81||17.79|17.78|17.77|17.78|17.86|17.88|17.87|17.83|17.9|17.84|17.82|17.83|17.97|17.89|17.73|17.76|17.55|17.5|17.54|17.48|17.47|17.39|17.43|17.43|17.41|17.41|17.41|17.485|17.5|17.56|17.55|17.55|17.54|17.56|17.53|17.63|17.67|17.64|17.74|17.995|17.45|17.33|17.28|17.34|17.32|17.33|17.27|17.29|17.33|17.35|17.42|17.42|17.73|17.31|17.22|17.2|17.22|17.29|17.25|17.225|17.2|17.18||17.205|17.2|17.11|17.135|17.09|17.11|17.1|17.11|17.1|17.1|17.13|17.22|17.07|17.07|17.08|17.07|17.055|17.09|17.2|17.14|17.2|17.33|17.44|17.26|17.3|17.05|16.99|13.98|14.19|14.12|13.81|14.1|13.99|13.93|13.82|13.5|12.7125|11.98|12.16|12.16|11.87||12.21|12.04|12.045|12.03|11.85|11.75|11.5|12.17|11.86|11.61||11.3|11.36|11.61|12.15|12.42|12.07|12.24|12.5499|12.32|11.97|11.905|12.4|12.16|12.01|12.04|12.09||12.35|12.69|13.09|13.08|13.26|13.16|13.47|13.08|13.14|13.07|13.4|13.54|12.98|13.21|13.26|13.69|13.16|13.54|13.63|14.28|14.13|14.05|14.18|14.45|14.85|14.52|14.12|13.55|13.28|13.57|13.65|13.74|13.79|14.21|13.685|13.515|14|14.09|13.82|14.41||14.19|13.87|14.05|14|13.68|13.98|13.595|13.34|13.4|13.57|14.01|14.28|14.68|13.75|11.39|11.22|10.53|10.44|10.7|11.29|11.47|11|10.78|10.47|10.52|11.11|10.6|10.835||11.35|11.355|11.04|11.04|11.77|11.37|11.25|10.88|11.05|11.01|11.36|11.56|11.88|11.84|11.94|11.74|11.9|11.67|11.35|10.96|10.73|10.64|10.625|10.66||11.75|11.6899|11.8|11.85|12.25|12.31|12.46|13.2|14.09||14.28|14.57|14.72|14.77||14.86|14.84|15.26|15.25|14.82|14.79
01387|39343|/equities/prothena-corp|R2000GROWTH/R2000VALUE||16.365||16.04|15.8899|16.04|15.325|14.7|14.58|14.2|14.155|16.39|17.93|17.94|18|18.6|17.92|18.645|18.775|16.88|17.16|17.36|18.14|18.42|18.88|18.22|16.61|17.06|16.65|16.7|17.03|17.31|17.234|17.44|17.375|17.58|17.28|16.8|16.92|17.04|16.93|17.5418|16.83|17.37|17.3|19.96|20.75|20.85|22.064|22.25|22.07|21.98|22.29|22.41|22.34|22.71|22.33|21.27|20.98|20.87|20.95|21|21|21.76|22.83||22.35|22.35|21.48|21.84|22.175|22.06|22.14|22.12|21.22|21.31|20.975|21.14|20.06|20.44|20.69|23.66|19.975|22.98|21|20.0501|21.67|23.605|24.1|24.19|24.615|25.4066|25.42|24.375|24.73|24.47|24.11|24.025|24.19|24.19|22.88|23|23.04|21.8|20.85|20.79|20.36||20.8175|20.54|21.03|20.83|20.63|20.61|21.48|22.45|21.89|19.95||20.66|20.8|21.055|21.99|22.12|20.7975|21.13|21.93|22.42|22.57|22.8099|22.72|21.275|20.295|20.1399|20.54||20.34|21.66|22.22|22.62|22.91|23.62|23.49|22.44|21.91|21.8302|22.9|22.785|23.87|24.2|24.03|23.7|22.4|22.01|21.19|22.09|21.18|20.67|20.88|21.695|21.79|21.18|21.26|21.7006|22.14|22.435|23.33|23.99|22.93|24.08|24.0725|23.82|25.12|24.36|25.3631|26.36||25.34|25.58|25.87|26.27|26.37|26.45|25.86|25.585|26.75|26.75|28.53|29|28.235|30.8548|30.505|29.74|29.44|28.57|29.33|28.92|29.76|30.36|31.03|28.425|27.645|27.5|27.86|28.3||30.315|28.86|27.76|29.32|30.19|28.645|27.75|27.13|26.405|25.59|27.35|28.81|30.31|31.57|33.84|33.015|33.47|34.17|34.65|34.75|33.61|32.74|32.95|34.8952||36.19|36.2|40.19|41.545|35.54|41.1|40.53|39.025|38.74||38.64|39.54|40.28|41.08||39.38|38|37.86|38.85|41.49|40.37
01388|1165972|/equities/sumo-logic-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01389|24353|/equities/tennant-co.|R2000GROWTH||88.84||89.58|90.37|93.03|90.93|88.55|86.13|85.82|87.22|87.98|88.95|90.46|91.35|93.24|92.41|93.5|94.865|86.86|85.59|88.83|89.83|91.08|90.7|91.705|91.31|90.53|91|91.87|93.67|94.94|94.8109|95.29|95.24|94.22|93.69|93.415|94.01|93.57|91.915|92.45|93.188|94.26|95.51|96.56|98.52|97.62|95.5|95.119|93.59|93.645|95.56|95.63|96.09|93.415|93|91.71|90.76|91.14|91.43|93.53|94.16|95.19|97.26||98.07|97.875|97.24|96.885|97.98|96.51|94.24|94.83|94.69|95.5|95.25|95.66|93.81|93.75|93.345|94.61|95.29|98.89|97.815|96.92|100.55|108.115|109.58|108.07|109.43|110.45|109.76|108.59|109.3899|106.97|108.58|110.14|109.2|108.625|105.79|104.52|102.13|98.575|99.19|99.6|98.425||99.6|99.09|98.73|98.875|98.345|97.87|98.435|99.295|98.76|97.71||98.28|97.2875|97.23|99.97|101.66|99.1|99.49|99.86|100.9|102.43|103.055|104.6599|102.81|101.98|101.68|103||102.58|103.63|104.11|104.79|105.84|106.04|105.84|108.775|105.93|106.67|107.79|108.55|108.94|108.5|109|111.5581|116.295|117.48|117.39|116.88|116.665|116.4|119.7097|118.67|116.75|115.58|117.23|116.68|116.75|119.4|119.06|119.65|120.01|122.065|122.35|122.92|124.11|123.33|121.6899|123.515||122.84|122.3137|120.98|123.215|122.29|122.04|117.06|115.33|115.27|114.65|112.55|113.24|111.74|111.32|112|110.88|110.09|111.73|113.3|113.055|114.97|117|114.97|110.42|106.66|103.065|102.5|102.41||102.35|102.36|99.84|97.86|99.6|97.93|97.95|97.405|96.645|96.7497|97.28|96.99|95.37|95.82|95.37|92.45|91.74|91.6|92.13|92.33|91.62|91.63|90.59|91.14||90.5|89.04|87.51|87.1|88.005|87.795|89|91.49|92.73||92.86|93.7767|93.38|93.12||93.08|91.92|93.05|92.37|91.5|91.55
01390|8197|/equities/meredith-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01391|20878|/equities/kosmos-energy-ltd|R2000GROWTH||3.98||3.99|3.95|4.13|4.1|4.07|3.985|3.98|4.11|4.2|4.215|3.98|3.92|3.85|3.64|3.81|4.01|3.795|3.7502|3.89|3.9|3.9|3.975|4.06|4.17|4.075|4.09|4.322|4.34|4.26|4.25|4.275|4.13|4.39|4.5|4.57|4.44|4.4|4.685|4.65|4.55|4.43|4.29|4.11|3.99|3.915|4.18|4.32|4.28|4.41|4.5|4.48|4.4|4.24|4.08|4.015|3.915|4.045|4.165|4.4301|4.44|4.57|4.81||4.985|5.08|4.91|5.02|5.06|4.8888|4.79|4.81|4.89|5.01|4.98|5.075|4.9489|4.945|4.94|4.82|4.88|4.73|4.71|4.885|5.23|5.6|5.66|5.53|5.51|5.55|5.51|5.65|5.66|5.655|5.69|5.78|5.965|5.85|5.81|5.78|5.73|5.56|5.54|5.51|5.7603||5.84|5.665|5.61|5.64|5.56|5.45|5.46|5.575|5.335|5.325||5.355|5.34|5.4|5.675|5.8|5.67|5.71|5.62|5.77|5.83|5.83|6.15|6.22|6.08|6.04|6.12||5.86|6.03|6.15|6.33|6.325|5.95|6.095|6.13|6.11|6.155|6.255|6.27|6.02|6.1|5.985|5.86|5.74|5.77|5.87|5.97|5.91|5.97|5.98|5.92|5.995|6.135|6.23|6.185|6.14|6.245|6.58|6.41|6.33|6.24|6.17|6.02|6|5.93|5.93|6||6.05|5.96|6.009|6.01|5.91|6.07|6.05|6|5.83|5.875|5.84|5.69|5.54|5.57|5.57|5.675|5.7|5.77|6.33|6.365|6.19|6.12|6.035|5.86|5.97|5.955|5.99|5.95||6.03|6.05|5.66|5.7442|5.88|5.765|5.81|5.7|5.8|5.7|5.93|6.23|6.388|6.37|6.31|6.33|6.33|6.34|6.3|6.35|6.38|6.4|6.405|6.525||6.79|6.62|6.63|6.755|6.78|6.87|6.88|6.93|6.85||6.85|6.985|7.065|7.07||6.94|6.795|6.83|6.75|6.9|6.715
01392|100232|/equities/malibu-boats-inc|R2000GROWTH||43.98||44.39|44.91|46.81|43.34|42.14|40.55|40.74|41.81|41.77|42.02|42.25|43.83|44.83|44.79|46.115|47.3|44.04|44.44|44.7|47.82|43.22|42.39|42.04|41.07|39.74|40.54|41.33|43.1|43.66|43.49|44.31|42.8|41.37|41.2|40.185|40.64|39.56|39.63|40.91|40.49|40.75|39.33|39.12|40.17|39.015|39.08|39.0125|39.93|40.055|40.48|40.89|39.73|38.74|39.06|37.16|36.935|35.77|36.9|36.31|37.48|36.85|36.33||36.51|35.74|35.58|36.34|37.23|36.56|35.04|34.96|34.27|34.45|35.3299|35.41|35.82|35.35|35.13|35.43|35.35|35.89|36.48|35.07|35.46|38.615|39.46|38.92|39.57|39.18|37.73|38.65|38|38.66|38.11|39.66|39.13|38.27|35.08|34.5|32.87|31.07|31.15|32.34|33.48||33.66|33.87|35.37|35.53|35.64|35.5|35.83|36.325|35.63|35.86||36.4|36.62|36.88|37.39|38.58|36.73|36.7|36.775|38.39|38.46|39.32|39.42|38.704|37.6|36.41|37.22||36.44|35.65|36.4|34.62|35.45|35.04|35.19|36.49|37.5|37.41|36|35.95|35.61|34.48|34.435|32.95|32.845|34.42|34.68|34.925|34.575|34.12|35.07|34.61|34.8|35.245|34.66|35.1|35.93|37.97|41.21|42.285|42.52|43.45|43.53|43.05|43.71|43|43|43.955||43.47|42.12|41.22|41.4|41.47|41.47|41.19|40.15|39.715|39.845|40.89|40.98|41.045|41.95|42.95|42.71|43.205|43.52|44.04|43.85|44.32|43.85|45.05|44.05|43.3|42.9525|43.81|46.33||48.375|48.915|48|48.3499|50.3875|49.03|46.68|45.125|45.3|45.685|46.835|44.94|43.18|43.75|51.209|51.95|52.18|54.22|54.31|53.87|52.24|51.44|50.7|50.7||53.28|52.865|53.35|53.42|53.5|53.06|52.42|53.58|55.07||55.7|55.64|56.03|55.64||55.495|54.81|54.65|53.4|52.4|51.93
01393|16255|/equities/h-e-equipment-ser|R2000GROWTH||60.24||61.15|60.6|61.33|58.87|56.92|56.205|57.215|59.095|59.67|59.855|60.6616|60|60.75|60.305|58.97|58.5|52.09|52.77|53.28|53.13|53.8|53.53|56.97|56.98|56.27|54.72|54.385|51.975|52.185|52.13|53.19|53.07|52.81|52.245|51.58|52.1|51.65|51.2|50.5|49.09|49.72|49.36|48.87|48.63|48.84|48.08|48.045|49.32|48.835|48.82|49.24|47|44.93|44.68|43.28|43|43.21|44.17|45.34|45.42|45.18|47.56||48.27|48.2682|47.74|48.61|49.3899|49.075|46.73|46.99|46.455|46.6399|46.37|46.72|45.73|45.075|44.71|45.43|45.61|46.77|46.24|46.37|46.29|52.72|53.715|52.205|53.745|54.1|54|54.84|54.48|53.165|52.46|55.125|53.8|54.07|50.26|48.33|46.62|44.01|43.605|43.48|43.37||43.699|43.43|44.275|44.48|44.07|43.8|43.91|44.38|43.97|43.9625||44.13|43.6|44.21|45.5225|46.94|44.94|45.32|45.39|45.19|45.08|45.5784|48.04|47.8499|48.2799|47.64|48.55||48.77|48.89|48.71|48.56|49.4|49.19|48.685|49.9|50.19|50.39|50|49.11|48.64|48.63|48.62|48.25|47.48|48.74|54.0068|59.76|59.5874|59.1|59.34|59.19|58.62|58.78|59.8804|60.95|60.74|63.32|63.38|63.61|64.22|66.145|66.175|65.7|65.095|64.14|62.8219|64.2||64.975|64.67|63.71|63.46|63.55|63.38|61.0282|59.88|58.8499|58.04|56.83|57.75|57.54|58.22|60.5|59.24|59|58.64|59.14|57.725|56.76|55.01|56.015|55.23|54.93|56.2399|55.18|54.69||56.43|56.4|54.965|54.94|57.09|55.16|54.82|54.87|54.45|54.1|55.5|55.04|55.68|54.72|53.95|53.2799|53.715|51.92|51.1788|50.2612|48.66|48.46|47.97|48.43||49.745|48.46|48.821|49.32|50.16|50.095|50.79|51.22|52.63||53.19|53.4399|53.97|53.83||52.38|52.5504|53.21|53.61|53.54|54.4
01394|100231|/equities/dicerna-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01395|39121|/equities/ferro-corporation|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01396|6404|/equities/spartan-motors|R2000GROWTH||14.485||14.795|14.34|14.555|13.82|13.5|13.43|13.575|14.05|14.25|14.58|14.685|14.79|14.98|14.78|14.8|15.03|13.68|13.615|13.28|13.35|13.38|13.09|12.99|12.34|12.0295|12.145|12.27|12.93|13.13|12.86|12.5|12.59|12.3|12.12|11.59|11.93|11.9|12.03|12.38|12.38|12.56|12.565|12.57|12.88|12.8|13.005|13.17|13.3|13.08|13.4|13.53|13.43|12.9|12.87|12.45|12.235|12.04|12.48|13.195|13.43|13.7|13.875||14.36|14.25|14.0499|13.99|14.36|14.55|13.53|13.32|13.32|13.12|13.42|13.51|13.92|13.94|13.62|13.74|13.68|14.545|14.25|14.33|14.91|16.94|17.56|17.04|16.31|13.96|14.08|12.16|12.31|12.07|11.94|12.63|12.24|12.1|11.07|10.79|10.65|10.35|10.73|10.94|11.35||11.58|11.305|12|12.36|12.09|11.78|11.81|11.941|12.27|12.34||12.31|12.18|12.315|12.59|13.125|12.64|12.79|12.925|12.99|12.75|12.66|12.94|12.73|12.72|12.465|12.78||12.62|12.68|13.21|12.83|12.87|12.61|12.755|12.74|12.96|12.89|12.68|12.56|12.24|12.68|12.9|12.64|12.43|11.08|11.17|11.6|11.31|11.59|11.04|11.27|11.17|10.72|10.87|10.9|11.3|11.65|11.78|12.06|12.0189|12.29|12.38|12.03|12.24|11.83|12.03|12.5||12.47|12.295|12.15|11.98|12.05|12.16|12.1|12.35|11.17|10.94|11.04|10.735|10.75|10.83|11.01|10.69|10.42|10.18|10.6958|10.55|10.59|10.53|10.56|11.53|11.57|11.7|11.08|11.33||11.95|11.97|11.19|11.13|11.53|11.31|11.35|11.64|11.065|10.99|11.22|11.21|11.55|11.75|11.82|11.59|11.5|11.33|11.54|11.3|10.89|10.98|11.105|11.44||11.61|11.68|11.73|11.4699|11.54|11.88|11.66|11.91|12.41||12.64|12.59|12.79|12.8||13.01|12.77|13.05|12.67|12.72|13.09
01397|39249|/equities/community-health|R2000GROWTH/R2000VALUE||3.505||3.8|3.7|3.78|3.68|3.78|3.85|3.82|3.89|4.04|4.19|4.3|4.5499|4.64|4.53|4.45|4.445|4.53|4.4|4.275|4.3698|4.42|4.21|4.275|4.22|4.89|5.5951|5.81|5.98|6.115|6|6.01|5.83|5.7|5.43|5.28|5.345|5.49|5.61|5.7988|5.8|5.92|6.06|6.2|6.15|6.27|6.29|6.27|5.98|5.98|5.93|5.93|5.85|5.82|5.73|5.685|5.57|5.62|5.79|5.81|5.62|5.495|5.61||5.63|5.645|5.505|5.435|5.45|5.14|4.99|5.01|5.03|5.13|5.015|5.095|5.09|5.04|4.87|4.97|4.96|5.01|5.02|4.935|5.06|5.325|5.48|5.35|5.28|5.175|4.79|4.38|4.09|3.965|3.835|4.02|4.005|4.03|3.93|4|3.72|3.39|3.33|3.3616|3.39||3.48|3.43|3.56|3.4|3.21|3.02|3.19|3.2|3.16|3.47||3.545|3.56|3.565|3.72|3.96|3.71|3.78|3.8|3.95|3.86|3.74|3.99|3.98|3.905|3.88|3.6399||3.62|3.63|3.795|3.72|3.65|3.71|3.76|3.8|3.75|3.43|3.28|3.41|3.39|3.425|3.5|3.48|3.5|3.535|3.36|3.48|3.45|3.4|3.055|2.96|2.94|2.935|2.915|3.015|2.97|3.07|3.0597|3.06|3.1|3.17|3.215|3.26|3.17|3.18|3.31|3.56||3.53|3.435|3.4299|3.38|3.6|3.625|3.465|3.23|2.95|2.8|2.88|2.94|2.88|2.85|2.92|2.89|2.885|2.92|2.94|2.92|2.845|2.79|2.8|2.96|2.96|2.92|3.4|4.05||4.155|4.21|4.03|4.015|4.15|3.98|3.78|3.69|3.69|3.71|3.84|3.83|3.9|3.96|3.85|3.946|3.93|3.82|3.865|3.8199|3.7299|3.585|3.47|3.63||3.79|3.72|3.59|3.67|3.655|3.46|3.465|3.39|3.325||3.19|3.22|3.3|3.33||3.3|3.2597|3.34|3.28|3.21|3.1
01398|8950|/equities/lindsay-corporation|R2000GROWTH/R2000VALUE||133.615||133.22|132.44|135.2|133.085|130.905|128.09|125.09|125.94|125.16|125.81|126.145|128.27|129.575|127.71|133.5|134.8652|121.82|120.4|120.44|119.79|119.76|119.3|124.45|125.24|133|114.335|114.4|116.2|118.505|120|121.41|120.835|121.46|122.3|120.81|122.22|122.63|123.18|123.55|123.5|124.53|124.99|124.92|125.41|123.65|124.1428|124.82|124.23|126.2|127.38|128.04|124.97|123.65|120.53|116.96|115.525|115.44|115.8939|117.67|119.71|119.775|123.71||124.64|125.03|124.5|124.02|124.74|124|123.5|123.7|123.11|123.51|122.22|122.115|117.7|117.66|116.76|118.28|119.37|119.56|119.56|118.36|120.88|126.86|129.2|126.36|127.35|126.3|124.065|120.77|120.51|121.56|120.98|123.73|125.74|124.65|121.65|119.98|116.35|112.13|112.57|115.02|113.87||115.44|117.055|124.3|131.34|129.66|114|114.425|115.7|115.78|118.44||118.07|117.9|119.085|118.11|118|115.59|113.99|114.855|114.3|114.99|115.45|117.4|114.99|113.91|112.42|113.98||114.95|116.12|117.19|116.85|117.41|118.49|118.15|120.47|120.775|120.66|120.12|120.12|119.465|119.75|120.47|121.75|120.06|118.57|117.91|118.195|117.65|117.735|119.27|119.03|118.02|117.58|116.97|115.36|116.035|115.88|115.82|115.921|116.16|120|120.03|118.88|118.885|116.76|115.27|117.7||120.035|118.59|117.37|115.56|114.05|115.09|114.08|113.475|114.67|115.41|116.27|117.22|115.78|116.78|122.145|123.255|121.77|121.895|121.64|122.14|122.82|121.52|121.465|121.52|122.27|122.84|123.4|123.085||126.71|126.12|126.81|128.35|132.775|131.35|129.71|130.325|129.94|131.05|132.03|132.345|134.44|135.05|134.185|133.7|133.26|133.58|133.16|132.31|130.24|130.56|128.95|130.375||133.89|131.9|132.7699|132.815|133.7|133.96|133.43|126.47|129.68||130.66|131.88|133.86|134.42||134.06|131.41|133.315|132.3|133.95|134.08
01399|1096506|/equities/bionano-genomics|R2000GROWTH||0.26||0.2554|0.268|0.2661|0.2261|0.2198|0.23|0.2347|0.2461|0.2518|0.2668|0.28|0.2855|0.2855|0.3|0.3128|0.3097|0.2989|0.288|0.2974|0.335|0.376|0.3199|0.321|0.3178|0.2999|0.3107|0.3204|0.353|0.3387|0.34|0.339|0.3578|0.3812|0.3838|0.4275|0.4326|0.4489|0.4687|0.469|0.4489|0.4449|0.46|0.48|0.5086|0.4475|0.4253|0.43|0.4269|0.4299|0.4377|0.4299|0.43|0.435|0.4755|0.4776|0.48|0.445|0.4569|0.463|0.46|0.4699|0.49||0.49|0.49|0.512|0.53|0.54|0.5465|0.562|0.55|0.5763|0.6182|0.5799|0.5188|0.4499|0.4374|0.4199|0.41|0.455|0.53|0.545|0.5451|0.582|0.6599|0.67|0.6487|0.65|0.63|0.6417|0.67|0.6499|0.6285|0.64|0.685|0.6781|0.6599|0.6669|0.6599|0.6889|0.68|0.68|0.573|0.5797||0.6|0.679|0.7037|0.749|0.7366|0.6662|0.718|0.7588|0.8096|0.87||0.84|0.8298|0.8499|0.8499|0.88|0.87|0.8882|0.8996|0.9335|0.9341|0.9389|1.01|1.01|1.02|1.03|1.1||1.1|1.13|1.18|1.078|1.15|1.145|1.16|1.21|1.15|1.07|1.01|1.01|0.95|1.02|1.01|1.02|1.01|0.98|0.8897|0.869|0.789|0.7841|0.8099|0.81|0.79|0.81|0.8199|0.885|0.93|0.994|1.03|1.07|1.07|1.11|1.08|1.04|1.16|1.05|1.08|1.14||1.17|1.14|1.06|1.11|1.06|1.1|1.06|1.07|1.03|1.07|1.09|1.11|1.12|1.19|1.26|1.22|1.24|1.24|1.2753|1.27|1.3403|1.35|1.3|1.2|1.16|1.2|1.21|1.24||1.31|1.31|1.2599|1.2836|1.34|1.24|1.2|1.17|1.17|1.13|1.15|1.19|1.25|1.31|1.28|1.32|1.26|1.36|1.4|1.4|1.25|1.28|1.29|1.35||1.5|1.55|1.65|1.788|1.79|1.76|1.9|1.975|2.16||2.11|2.27|2.1401|1.99||1.72|1.705|1.77|1.67|1.61|1.71
01400|17037|/equities/radnet|R2000GROWTH||85.42||84.01|82.095|83.82|82.605|83|82.19|80.3599|80.46|81.62|83.3|85.849|87.865|93.65|72.69|72.44|70|68.3|68.68|67.03|67.25|68.04|68.04|68.08|67.2|68.655|68.17|67.905|68.64|69.6|70.89|72.18|72.12|71.85|69.075|65.86|68.005|68.155|68.58|68.96|68.95|70.125|69.11|70.6|70.085|71.9193|71.08|70.81|71.8|70|70.37|68.94|68.5874|69.21|69.5988|67.97|62.63|61.76|62.941|67.93|63.25|63.26|66.05||66.44|66.57|66.25|65.17|65.5|65.46|64.18|63.785|64.175|64.79|65.16|64.08|63.28|64.1|62.75|63.7699|62.04|59.98|60.105|55.47|56.64|60|61.38|61.5|62.96|63.5515|64.1|65.1799|66.035|64.29|62.24|63.92|65.72|65.21|63.48|62.5225|59.99|57.4|58.88|60.3199|59.95||59.82|60.085|59.41|60.89|58.94|58.36|58.1175|59.48|58.965|59.7681||59.83|60|58.89|62.07|64.06|61.91|61.825|61.8125|62.12|62.38|59.265|59.39|59.1925|60.21|59.83|59.93||58.6|58.63|58.77|59.12|58.55|58.59|58.52|58.32|56.78|55.75|55.5399|53.9|52.1|52.75|52.59|52.3999|51.69|50.57|49.12|49.47|49.005|48.97|49.85|49.19|47.96|47.89|48.11|48.46|48.12|49.03|49.7|49.48|48.92|49.04|49.9431|49.08|49.71|48.64|48.28|48.77||49.1599|49|49.23|48.64|48.3|47.75|47.4|45.72|45.985|44.5|45.05|46.19|46.37|46.61|47.07|49.41|48.82|47.61|48.5|45.2|38.31|38.21|38.68|39.55|39.19|39.13|38.55|38.37||38.84|39.3231|38.87|38.65|39.005|37.75|36.025|37.21|37.38|37.6|38.1|38.28|38.07|38.26|38.16|37.71|38.43|38.53|39.33|39.31|37.81|37.32|36.72|36.67||37.43|36.89|36.7214|36.3057|36.4699|35.17|34.855|34.33|35.06||35.755|36.07|36.28|36.03||35.38|35.49|35.875|36.58|37.01|37.31
01401|16661|/equities/magellan-petroleu|R2000GROWTH||||||||||||||||||||||||||||||||||||||||0.9995|1|0.98|0.989|0.98|0.979|0.97|0.9769|0.9725|0.9725|0.959|0.95|0.9509|0.955|0.9466|0.9353|0.9388|0.9229|0.9269|0.931|0.94|0.9283|0.9348|0.94|0.94|0.938||0.9319|0.9319|0.934|0.935|0.9373|0.94|0.9272|0.94|0.94|0.91|0.9097|0.9111|0.909|0.91|0.91|0.9095|0.9097|0.913|0.905|0.9213|0.9291|0.9369|0.94|0.9275|0.9239|0.942|0.95|0.958|0.96|0.96|0.623|0.6515|0.7062|0.6915|0.6493|0.6763|0.6939|0.654|0.6529|0.6671|0.695||0.71|0.6747|0.7348|0.8063|0.7751|0.8198|0.8131|0.7286|0.68|0.6405||0.64|0.682|0.81|0.8163|0.924|0.93|0.8728|0.779|0.7002|0.6538|0.6385|0.522|0.5298|0.51|0.62|0.5699||0.527|0.536|0.5666|0.595|0.6037|0.5625|0.539|0.5238|0.47|0.4275|0.44|0.4433|0.4449|0.4568|0.455|0.4513|0.4687|0.46|0.489|0.51|0.4835|0.445|0.44|0.446|0.488|0.4954|0.4239|0.4348|0.4656|0.5151|0.5328|0.5398|0.5725|0.5895|0.567|0.5895|0.5853|0.6004|0.6499|0.677||0.7001|0.5999|0.6168|0.5657|0.6424|0.659|0.695|0.7454|0.9302|0.98|0.955|0.9599|1|1.02|0.884|0.94|0.9|0.868|0.8355|0.7898|0.8246|0.77|0.76|0.7535|0.7639|0.835|0.857|0.8818||0.9137|0.8205|0.7448|0.6377|0.672|0.66|0.5621|0.53|0.4979|0.4397|0.4732|0.5325|0.5589|0.5736|0.5748|0.6301|0.5341|0.562|0.6078|0.5961|0.5575|0.5822|0.6759|0.6988||0.6899|0.6696|0.68|0.72|0.7617|0.7625|0.7249|0.7401|0.8||0.9104|1.05|0.975|0.9221||0.841|0.7697|0.78|0.755|0.7624|0.69
01402|1006460|/equities/yext-inc|R2000GROWTH||8.42||8.48|8.5|8.58|8.41|7.98|7.82|7.83|7.895|7.93|8.06|8.03|8.1376|8.06|7.78|7.82|7.8|7.31|7.26|7.33|7.36|7.5|7.275|7.14|6.985|6.92|7.14|7.185|7.2|7.18|7.13|7.13|7|6.99|7.05|6.965|6.7|6.575|6.72|6.74|6.73|7|7.07|6.93|6.74|6.545|6.485|6.44|6.64|6.855|6.65|6.67|6.58|6.58|6.605|6.6|6.51|6.51|6.535|6.2895|5.67|4.94|5.1||5.15|5.175|5.12|5.27|5.3|5.22|5.08|5.16|5.2614|5.28|5.01|5.03|4.98|4.98|5.015|5.01|5.17|5.34|5.27|5.29|5.46|5.805|5.845|5.91|5.87|5.88|5.86|5.6|5.695|5.55|5.38|5.45|5.43|5.29|5.2751|5.23|5.165|4.96|5.19|5.19|5.165||5.35|5.29|5.34|5.43|5.2|4.89|4.9|4.97|5.11|5.07||5.13|5.09|5.12|5.22|5.275|5.05|5.16|5.69|4.86|4.95|4.99|5.12|5.08|5.11|5.1075|5.22||5.22|5.38|5.5|5.51|5.755|5.81|5.8|5.83|5.76|5.595|5.6|5.6|5.65|5.725|5.6|5.635|5.59|5.675|5.57|5.61|5.55|5.46|5.58|5.685|5.555|5.545|5.67|5.64|5.56|5.71|5.72|5.78|5.81|5.915|5.97|6.005|6.24|6.21|5.95|6.05||6.16|6.06|6.07|6.235|6.23|6.29|6.185|5.96|5.41|5.585|5.68|5.84|5.97|6.15|6.5867|7.53|6.0014|6.13|6.22|6.055|6.1301|6.04|6.11|6.03|5.91|5.95|5.96|6.16||6.43|6.38|6.28|6.2|6.46|6.08|5.99|5.96|6|6.04|6.15|6.12|6.145|6.25|6.26|6.27|6.26|6.25|6.19|6.085|5.875|5.89|5.74|5.55||5.655|5.57|5.635|5.675|5.66|5.591|5.64|5.74|5.9||6.04|6.005|6.14|6.04||5.89|5.85|5.93|5.9|5.765|5.7725
01403|21129|/equities/meritor-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01404|20987|/equities/dineequity-inc|R2000GROWTH||35.99||35.48|34.3|35.5|33.64|32.85|32.57|33.1|35.89|37.2|36.68|35.3|34.4|35.1|35.3581|37.44|36.63|31.46|30.78|31.39|31.39|31.34|31.56|31.84|31.01|30.47|30.386|31.25|32.6|33.33|33.04|32.66|32.04|31.285|31.35|30.45|30.1199|30.56|32.75|33.29|34.42|34.98|35.76|31.8944|32.5166|31.87|30.65|31.28|30.08|30.44|31.54|31.14|30.96|31.18|30.47|29.51|29.01|29.09|30.44|31.43|31.99|31.65|31.675||32.1499|32.96|32.65|32.06|33.3|33.62|33.21|33.63|33.375|32.69|32.835|33.07|31|31.34|30.31|30.27|31.33|33.82|32.44|31.83|33.43|35.99|36.99|35.5|34.87|35.19|34.7|35.01|36.19|36.35|36.18|36.95|37.34|36.05|35.085|34.22|34.08|32.18|32.66|33.85|34.42||34.84|35.11|36.27|36.615|36.74|36.99|38.1|38.68|39.21|38.94||37.63|37.31|37.57|37.97|37.72|36.61|37.51|38.81|39.04|39.23|40.22|40.75|39.57|38.24|37.7964|39.72||39.7419|40.36|41.68|43.07|43.625|45.39|45.69|45.58|45.535|44.89|43.82|43.6442|44.2321|44.86|45.5|45.08|43.88|44.155|45.34|45.57|46|46.255|45.55|45.227|44.34|43.495|43.36|43.965|43.71|43.64|43.6|43.87|43.64|44.69|44.49|44.2651|46.075|45.58|46.275|47.19||47.25|46.39|45.36|45.28|45.52|46.845|47.52|46.61|47.55|48.39|48.2|49.28|48.855|50.59|51.35|51.07|51.1|50.41|50.57|49.645|48.91|49.96|46.605|46.53|46.19|45.46|45.03|45.21||45.59|45.2|44.74|45.37|47.09|46.845|46.67|46.27|46.67|46.22|47.32|47.829|48.55|47.74|47.6917|46.71|46.18|46.45|46.84|46.95|45.24|44.62|44.425|44.49||47.02|48.05|47.79|46.96|47.5|46.67|46.91|48.99|50.55||50.8399|51.13|51.175|51.04||49.6401|49.58|49.7|49.54|50.63|50.99
01405|986249|/equities/protagonist-therapeutics-inc|R2000GROWTH||45.2575||45.6|46.515|48.29|47.5|43.38|41.18|39.82|41.05|41.8397|43.14|43.85|46.64|48.35|48.86|48.69|48.67|47.31|47.76|47.015|47.32|48.3|48.615|48.89|47.9499|47.2999|46.68|46.53|47.03|47.53|47.535|48.015|48.3225|46.9|45.34|44.525|44.61|44.67|44.24|45.24|45.235|45.06|45.325|45.375|45.265|46.7809|47.655|47.61|47.85|47.45|46.55|46.36|46.5|48|47.15|45.82|45.15|45.07|44.96|42.6|42.08|42.33|43.56||43.09|43.76|43.31|42.35|42.065|41.845|42.26|42.035|42.1|42.3|41.94|41.12|41.1|41.34|41|39.145|37.335|38.85|36.4|36.8|37.49|38.57|38.62|39.53|40.41|41.99|42.67|42.6174|38.96|36.53|36.13|36.43|37.83|38.025|37.14|36.86|36.32|35.06|35.198|35.71|34.57||34.95|35.9|35.82|35.49|32.105|32.1|32.56|32.95|33.39|32.67||33.14|33.68|34|35.33|35.96|34.25|35.25|35.55|34.46|34.3|30|30|28.765|28.41|29.935|30.65||31.22|31.93|32.64|31.84|31.45|32.14|32.01|32.25|30|29.86|28.765|28.46|28.4|26.4094|26.45|26.585|25.97|26.32|25.5|25.825|25.23|25.35|27.61|27.78|26.99|25.625|25.755|26.39|26.4|27.35|27.565|28.4|28.54|29.21|28.11|28.61|29|28.4|28.11|28.895||29.27|28.62|28.42|28.44|28.42|29.73|28.94|28.95|29.22|29.97|29.9408|30.63|30.57|30.76|31.56|31.8575|31.5|31.9|32.7399|33.34|31.315|31.4|29.99|29.57|28.56|27.84|27.75|28.47||28.68|28.51|28.235|27.735|28.41|27.29|26.44|25.84|25.92|26.56|28.47|29.65|25.87|26.67|26.77|25.53|25|25.47|25.55|25.46|24.87|25.248|24.69|25.74||26.055|26.11|28.1|26.2399|23.06|22.79|23.64|23.38|23.5||23.2309|23.88|23.48|23.17||22.55|21.7|21.66|21.98|21.43|21.38
01406|16364|/equities/infinera-corp|R2000GROWTH||6.63||6.65|6.64|6.66|6.65|6.69|6.63|6.64|6.65|6.68|6.67|6.67|6.67|6.68|6.68|6.73|6.76|6.74|6.755|6.75|6.76|6.805|6.79|6.78|6.84|6.82|6.76|6.76|6.87|6.885|6.7688|6.75|6.745|6.7|6.67|6.67|6.686|6.75|6.76|6.88|6.85|6.8|6.85|6.78|6.92|6.87|6.91|6.91|6.83|6.74|6.7|6.76|6.72|6.7599|6.53|6.57|6.44|6.28|6.31|6.26|6.25|6.25|6.31||6.31|6.23|6.11|6.15|6.155|6.1199|6.14|6.08|6.19|6.18|6.06|6.01|5.87|5.82|5.675|5.71|5.765|5.89|5.83|5.85|6.02|6.1|6.03|6.04|6.05|6.09|5.98|5.98|6|6.04|6.05|6.07|6.12|6.14|6.12|6.19|6.16|6.12|6.12|6.22|6.24||6.26|6.21|6.15|6.29|5.29|5.19|5.24|5.35|5.195|5.22||5.3442|5.33|5.26|5.5|5.71|5.51|5.465|5.458|5.68|5.605|5.9|5.95|5.785|5.7|5.735|5.68||5.49|5.2|5.27|5.32|5.47|5.43|5.62|5.88|5.82|5.14|5.115|5.24|5.34|5.42|5.3575|5.64|5.27|5.16|5|5.22|5.12|5.05|5.005|4.93|4.855|4.8|4.84|4.93|4.745|4.86|5.01|5.245|5.38|5.66|5.81|6|6.4|6.3|6.37|6.62||6.04|5.71|5.41|5.57|5.44|5.37|5.32|5.04|4.77|4.57|4.58|4.64|4.65|4.67|4.92|5.35|5.72|5.3197|5.48|5.38|5.23|5.265|5.36|5.19|5.13|5.16|5.03|5.08||5.24|5.22|5.08|5.13|5.48|5.365|5.48|5.561|5.23|5.135|5.18|5.125|5.16|5.22|5.25|5.37|5.3|5.25|5.23|5.15|5.23|5.165|4.9|4.89||5.07|5.13|4.6275|4.55|4.53|4.39|4.59|4.675|4.865||4.84|4.96|4.9|4.89||4.86|4.74|4.755|4.82|4.685|5.02
01407|945661|/equities/invitae-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0015||0.001|0.0005||0.0009||||0.002|0.0005||||||0.0005|0.001|0.0008|0.001|0.0007|0.0008|0.0015|0.0006||0.0007|0.0005|0.009|0.0008|0.0006|0.0005|0.003|0.003|0.004|0.0015||0.002|0.002|0.002|0.0006|0.002|0.002|0.003|0.001|0.006|0.006|0.001|0.001|0.01|0.002|0.003|0.01||0.001|0.001|0.003|0.002|0.002|0.004|0.002|0.003|0.005|0.001|0.002|0.002|0.002|0.003|0.002|0.004|0.009|0.003|0.006|0.002|0.006|0.004|0.003|0.003|0.009|0.002|0.009|0.009|0.003|0.009|0.01|0.002|0.002|0.001|0.001||0.012|0.012|0.012|0.012||0.012|0.016|0.016|0.017|0.018|0.019|0.018|0.018|0.019|0.02|0.02|0.019|0.02|0.018|0.018|0.018|0.02|0.02|0.025|0.025|0.013|0.013|0.012|0.013|0.013|0.015|0.018|0.019||0.019||0.023|0.037|0.039|0.024|0.03|0.072||0.393|0.395|0.405|0.415|0.452|0.453|0.43|0.4|0.423|0.44|0.464|0.454|0.483|0.503|0.515||0.533|0.56|0.577|0.581|0.58|0.548|0.572|0.612|0.647||0.68|0.699|0.72|0.734||0.733|0.71|0.764|0.675|0.638|0.699
01408|17467|/equities/us-physical-therapy-inc|R2000GROWTH||98.76||99.18|98.995|99.88|99.355|97.33|95.44|91.55|90.6|91.13|92.75|93.88|95.225|97|97|96.92|97.405|83.2125|84.25|82.65|82.33|83.6|81.93|82.38|83.9495|83.01|83.17|83.5|85.33|84.89|84.94|83.91|84.01|82.11|80.35|77.77|78.54|80.11|79.19|82.5601|82.59|83.5578|84|85.22|85.43|85.02|84.48|84.32|84.05|86.16|86.11|86.26|85.46|85.29|85.01|84|83.63|84.755|84.62|86.58|87.46|87.961|86.46||85.68|84.52|84.24|84.0999|85.73|85.48|83.62|83.6925|83.8|84.86|85.13|84.635|86.34|90.39|88.24|89.87|91.51|91.59|91.695|91.9|95.18|98.24|99.6|98.77|99.05|98.655|98.53|98.4087|97.7912|96.6|95.55|99.2|100.84|99.08|97.23|95.18|93.5399|91.55|92|93.73|92.65||93.22|92.69|93.63|94.09|95.116|94.53|96.59|95.37|94.055|97.69||99.49|96.3|95.13|95.33|97.81|95.8|96.43|97.78|99.0999|99.25|97.97|102.89|102.73|101.25|100.52|102.8258||102.07|102.77|105.8|106.06|107.09|106.75|107.715|108.135|107.2174|107.18|106.59|105.275|105.45|107.93|107.07|105.2|103.73|103.96|101.89|102.71|101.1847|103.05|104.26|103.545|101.065|99.26|98.3819|100.21|100.72|103.26|104.31|105.575|105.33|108.8538|108.91|108.16|112.52|107.87|110.84|113.63||113.2117|111.84|111.68|111.58|111.34|110.4399|109.34|109.43|108.74|107.04|106.89|108.26|106.26|106.69|107.07|106.538|105.77|107.46|106.222|107.13|107.255|103.08|102.83|102.625|102.93|102.93|102.09|102.81||103.11|98.24|96.3|96.63|97.625|96|94.58|93.92|94.58|93.9599|95.04|94.906|96.93|96.32|95.98|95.46|95.51|95.09|95.69|97|95.34|93.84|95.47|95.74||97.18|95.68|96.48|94.37|94.37|95.0045|94.44|93.47|96.28||95.92|96.14|96.41|96.38||95.68|95.85|95.08|93.3|89.7|93.14
01409|15830|/equities/cardiovascular|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01410|1142327|/equities/xpel-inc|R2000GROWTH||45.155||44.23|46.84|47.18|47.2286|44.96|43.3198|43.37|44.87|45.76|46.135|45.66|45.915|45.84|44.93|45|43.5|40.25|39.895|39.25|40|41.03|41.19|40.88|40.62|40.96|40.39|40.91|42.34|43|42.735|43.035|42.908|43.56|44.9452|45.375|44.49|43.625|42.725|43.21|42.76|43.19|43.28|43.755|44|43.4|43.06|43.26|43.07|44.07|44.89|44.68|47.12|44.11|44.12|44.1|42.96|43.05|43.2257|44.7199|44.24|43.315|43.865||43.99|44.46|44.915|46.42|46.16|45.6|43.22|43.605|42.49|42.6928|45.77|46.68|45.5|45.71|44.65|47.5894|48.58|33.6|34.18|34.9227|37.54|41.5|42.01|40.37|40.24|39.65|37.87|38.47|38.065|37.43|37.32|38.63|39.62|38.9|37.4|36.82|35|34.2|34.285|34.45|34.1056||33.85|33.72|35.77|35.81|35.47|35.43|35.8|36.64|36.73|37.74||38.7032|38.625|38.7|40.02|40.9675|39.45|39.81|39.96|39.9347|39.59|39.03|39.2974|38.21|36.85|37.95|38.4||35.24|34.89|35.44|34.479|34.94|34.84|35.0907|35.1|36.36|35.51|34.866|33.15|32.65|32.9|32.55|33.52|40.75|54.6|54.3|55.52|55.42|55.63|55.97|54.96|53.63|53.386|53.05|54.13|54.395|57.16|58.695|59.15|58.905|59.5973|59.85|59.69|60.4904|59.22|57.8184|57.4306||56.705|56.51|54.865|54.03|53.26|53.66|52.82|50.18|49.65|49.12|49.4467|50.39|51.5|51.8|52.15|50.64|51.21|51.73|52.4432|53.1|53.415|53.295|54.6|54.34|53.25|56.31|56.2|56.105||56.693|56.55|53.39|54.35|55.1599|54.6|53.68|52.63|52.49|52.15|54.99|55.58|54.58|55.04|55.06|55.2375|53.55|54|54.85|53.82|52.21|51.91|51.895|52.34||51.465|52.09|51|51.25|51.35|52.2159|52.71|53.74|54.69||55.04|54.68|56.49|56.64||57.53|57.11|57.42|57.12|55.11|54.14
01411|15774|/equities/cohu|R2000GROWTH/R2000VALUE||26.91||26.23|27.175|27.4|26.76|26.33|25.65|25.51|25.47|25.49|27.01|26.89|28|28.27|28.31|28.99|29.42|27.94|27.34|28.75|26.09|26.67|26.73|26.56|26.4|25.26|24.92|25.17|25.205|25.96|25.36|25.67|26.25|26.14|25.49|24.68|24.98|24.93|24.8|25.09|24.8393|25.27|25.735|26.25|26.02|25.79|24.4|24.96|24.97|25.29|25.85|25.63|25.41|25|25.26|24.19|24.06|23.59|24.39|24.98|25.42|25.655|26.45||27.05|26.835|26.25|26.39|26.8986|27.11|27.16|27.09|26.51|26.54|26.1|25.97|25.25|25|25.265|25.07|24.88|25.5|25.78|26.03|27.63|30.046|32.69|32.345|32.43|32.23|32|33.36|33.71|33.12|32.94|34.22|35.23|35.62|35.44|36.25|36.6|35.96|34.83|34.635|33.66||33.9415|33.55|33.17|33.18|31.96|32.32|32.27|32.2|32.44|32.5||32.28|31.66|31.695|32.57|32.79|31.21|30.96|32.66|32.78|32.94|32.53|33.08|32.34|32.43|32.11|32.14||31.94|31.69|30.965|29.4957|30.34|29.86|29.77|29.72|29.62|30.13|29.54|29.29|29.47|29.79|29.76|30.75|30.34|30.4|31.04|31.4|31.48|30.945|30.53|30.155|29.415|29.46|29.87|30.75|30.975|31.62|31.69|32.14|32.42|33.2|32.59|32.32|33.32|32.9764|32.785|33.68||33.45|32.46|31.315|31.49|31.24|31.6088|31.22|31.05|32.0352|31.65|31.36|31.9599|31.88|31.7896|33.1|32.925|32.355|32.46|33.45|33.04|32.48|31.96|32.54|32.08|32.43|32.47|32|32.48||34.41|34.82|33.78|33.93|34.81|34.46|33.245|32.62|32.49|32.25|32.15|32.225|32.65|33.04|33.29|34.1|35.15|35.41|35.47|35.16|34.11|33.565|32.08|32.9861||33.73|33.355|33.58|33.67|33.995|33.38|33.8|34.35|35||36.35|36.51|36.47|36.455||35.91|35.34|35.31|35.365|34.79|36.41
01412|16100|/equities/national-beverage|R2000GROWTH||49.92||49.8|49.47|50.34|48.22|47.67|47.54|47.675|48.67|48.86|49.82|50.16|50.24|50.4825|49.54|49.71|49.83|48.16|47.815|45.79|45.38|45.74|45.48|45.985|46.145|46.12|45.69|46.055|46.29|46.73|46.87|46.82|46.7389|45.795|45.3799|44.985|45.41|45|45.325|45.9|46.2099|47.22|47.37|47.0632|47.675|46.5|46.025|46.37|46.45|47.295|46.97|46.95|46.045|44.91|44.94|44.705|44.685|45.08|45.14|45.19|46.36|46.505|46.1799||45.4|45.59|45.55|45.743|46.155|46.14|45.9138|46.03|46.08|46.435|46.25|46.45|45.9709|45.819|46.76|47.1325|47.15|47.755|47.7256|48.13|49.31|49.56|50.02|48.91|50.17|50.05|50.175|49.77|50.83|51|51.695|52.165|53.01|51.86|51.21|51.24|50.73|51|52.2626|52.98|52.8||53.17|53.48|53.05|52.3|51.16|44.68|44.96|45.73|45.552|46.3266||46.7839|46.1773|45.4212|44.7867|45.076|43.3682|43.6202|44.6467|44.6094|43.9935|43.9748|43.6575|43.2282|42.8549|42.7989|43.0509||42.9249|43.0089|43.6015|43.5642|43.9817|44.3947|44.8054|45.1413|45.7293|45.8973|45.1413|44.7867|44.4974|44.3108|43.6571|44.0308|43.9095|42.2576|41.763|41.0926|41.343|41.5763|41.6977|42.0896|42.4209|42.5469|42.1269|42.2203|42.9482|43.7508|43.3402|44.2594|44.1614|45.272|46.2986|46.3546|46.9099|46.5132|47.2038|46.8959||44.5627|44.1334|44.2548|44.6281|44.3854|44.6934|44.5161|44.908|44.9827|44.2361|44.6374|45.524|45.664|46.5226|47.0918|47.8384|48.4824|49.0983|49.0143|48.977|49.369|48.0438|48.1931|47.9224|47.6985|46.9239|47.3252|47.2318||46.8259|47.2132|46.5319|45.3933|46.2053|44.8334|44.2548|43.6108|43.5548|43.4615|43.6575|44.0868|44.0401|44.2081|44.2921|44.5627|44.1801|44.6934|45.104|45.2253|45.132|45.0667|44.9827|46.6346||47.0265|46.8772|47.1105|47.3625|48.3984|48.9117|49.9906|50.0036|49.7423||46.7652|46.7465|46.8492|46.6626||46.8772|47.2692|47.1012|47.3532|46.5412|47.8198
01413|20952|/equities/alamo-group-inc|R2000GROWTH/R2000VALUE||200.47||201.08|203.61|205.615|199.36|197.345|191.98|193.23|197.58|197.36|197.29|196.05|195.915|198.27|198.28|198.74|200.085|187.625|188.34|190.53|172.33|175.48|173.48|176.0475|172.34|170.29|171.58|173.48|177.14|180.05|181.29|184.64|182.055|178.96|177.42|171.76|174.73|175.335|176.47|175.86|173.67|178.4499|178.875|181.29|184.8|182.5|183.22|183.39|183.03|184.17|186.74|189.535|180.93|179.8883|179.205|176.3775|174.53|171.86|172.0445|174.22|176.92|178.9|183.58||185.8|185.99|182.03|184.525|186.69|186.245|180.795|180.875|179.16|179.5|178|177.455|172.69|172.35|172.195|175.55|175.19|174.46|174.7289|173.21|178.78|188.75|195.68|194.105|196|198.5299|194.5|187.77|189.27|187.26|184.99|188.12|186.96|185.155|177.6|175.85|174.21|166.2|166.92|168.14|169||169.505|168.37|173.35|173.84|172.865|171.88|175|177.9|175.6|178.295||179.59|178.2|175.13|180.95|187.62|181.85|183.4099|188|189.465|187.745|187.91|193.25|191.3085|190.45|188.8|194.47||192.41|194.17|196.214|195.45|196.3|196.84|199.82|201.54|199.495|199.48|199.49|198.445|195.42|195.41|195.51|195.5|196.065|197.59|201.145|202.51|201.195|202.06|205.92|208.655|206.46|207.4|208.61|213.49|215.66|220.61|217.48|219.89|218.44|222.88|220.66|219.12|224.02|220.97|215.78|227.22||228.88|226.54|221.62|217.07|215.73|213.92|209.69|205.045|207.25|206.79|205.32|207.475|202.9|203.79|209.72|207.57|203.625|205.72|205.84|203.58|205.945|203.47|203.13|204.31|210|215.2|215.84|217.16||222|222|218.74|218.72|231.4|219.03|217.69|215.83|216.36|215.85|218.36|215.71|216.65|217.48|217.68|214.23|215.6|212.41|213.7955|209.9167|205.14|202.69|201.98|203.64||203.365|200.55|200.26|199.21|201.81|201.42|202.87|205.05|209.53||211.88|213.56|216.34|214.443||212.8045|209.74|212.9|207.26|203.89|204.21
01414|8307|/equities/unisys-corp|R2000GROWTH/R2000VALUE||8.1999||8.38|8.41|8.469|8.215|7.855|7.44|7.41|7.57|7.98|8.26|8.4199|8.31|8.31|8.49|8.275|8.03|7.5701|7.6|7.31|7.35|7.28|5.53|5.83|5.665|5.74|6.25|6.85|6.94|7.195|7.05|6.82|6.595|6.39|6.53|6.435|6.66|6.05|5.8601|5.68|5.605|5.655|5.685|5.895|5.9|5.845|5.72|5.75|5.78|5.86|5.9|5.89|5.9|5.66|5.615|5.33|5.44|5.5|5.46|5.39|5.45|5.6|5.75||5.65|5.67|5.6|5.69|5.72|5.685|5.49|5.49|5.42|5.38|5.31|5.11|4.56|4.2666|3.8|3.7505|3.775|3.795|4.13|4.26|4.5655|4.835|4.925|4.835|4.91|4.87|4.87|4.86|4.945|4.74|4.71|4.835|4.9|4.87|4.79|4.63|4.55|4.35|4.46|4.5|4.32||4.345|4.23|4.14|4.15|4.135|4.11|4.12|4.23|4.25|4.35||4.225|4.205|4.33|4.47|4.645|4.315|4.31|4.25|4.35|4.32|4.31|4.37|4.3796|4.535|4.575|4.7||4.62|4.74|4.78|4.85|5.005|5.15|5.25|5.21|5.2|5.1|5|5.015|5.16|5.44|5.4|5.4796|5.285|5.5406|5.515|5.62|5.585|5.56|5.58|5.69|5.63|5.53|5.65|5.67|5.48|5.755|5.66|5.7|5.64|5.775|5.7395|5.51|5.67|5.715|5.55|5.45||5.21|5.15|5.06|5.105|5.14|5.18|5.08|4.97|4.93|4.93|4.9999|5.21|5.2|5.33|5.5|5.34|5.3|5.33|5.49|5.24|5.54|5.6|5.9|5.665|5.38|5.3|7.705|8.02||8.12|8.1|7.63|7|7.235|7.13|7.05|6.705|6.7099|6.67|6.87|6.99|7.22|7.49|7.42|7.5673|7.68|7.74|7.77|7.38|6.72|6.45|6.285|6.405||6.5794|6.26|6.28|6.53|7.04|6.69|5.83|5.86|5.735||5.89|5.87|5.99|5.81||5.73|5.64|5.57|5.505|5.285|5.74
01415|958829|/equities/surgery-partners-inc|R2000GROWTH||24.1||23.64|23.625|24.03|23.525|23.44|22.69|23.09|23.4|25.15|25.5875|30.11|30.0791|31.89|30.545|30.65|30.86|29.81|29.805|29.48|29.56|30.31|30.375|30.38|30.47|31.98|32.225|31.79|33.215|33.37|33.065|33.14|32.61|31.94|30.88|30.59|29.8|30.29|31.04|31.64|32.21|32.58|32.6|32.33|32.67|33.21|32.7|32.76|33.05|33.23|33.15|33.9|32.075|32.14|31.24|30.5|30.55|30.27|31.01|31.03|31.71|31.5|32.34||32.08|32.4|32.735|33.18|33.97|33.95|28.955|28.08|28.68|29.41|30.13|30.38|30.06|30.1|30.05|30|30.01|30.69|31.05|29.01|29.69|31.06|31.47|31.57|32.52|32.21|31.29|30.04|28.88|29.2|30.5|31.44|29.68|27.89|27.145|27.3|25.61|24.37|24.2|23.82|23.51||23.91|23.9499|24.07|24.94|24.35|23.57|23.74|24.795|24.91|25.035||25.49|25.49|25.3|26.69|26.76|25.37|25.97|26.15|26.62|26.7385|26.26|27.94|27.84|27.6|27.05|26||25.62|25.15|25.915|25.67|25.865|26.685|27.075|27.68|27.2|26.97|27.57|28.04|27.34|28.55|26.445|25.96|25.115|25.46|25.24|25.105|24.78|25.47|25.76|25.44|24.32|24.29|24.47|25.07|25.49|26.65|26.83|26.575|26.975|27.93|27.765|27.62|27.9128|28.125|28.45|29.8||30.25|30.1618|29.27|28.69|28.35|29.19|28.505|27.89|28.615|29.03|28.81|29.87|30.02|29.92|30.81|31.69|31.28|30.885|31.66|31.78|32.11|32.4|31.955|34.105|33.4|33.35|33.7|34.21||34.67|35.29|34.49|33.93|35.295|33.85|33.12|32.77|33.145|32.44|32.47|32.76|31.7|32.22|32.43|32.17|32.08|32.34|33.28|33.85|32.645|32.27|31.82|32.31||33.64|32.72|33.17|34.22|34.46|31.27|30.949|31.295|32.5||32.12|32.57|32.52|32.605||33.21|33.25|33.69|33.49|33.15|33.7
01416|16454|/equities/kforce|R2000GROWTH||60.04||60.68|60.005|61.06|59.54|59.14|58.05|58.1|58.8|59.9|61.0695|61.41|62.05|62.345|62.48|62.8|62.59|58.53|57.85|57.99|58.34|58.81|57.14|55.92|55.775|55.805|55.17|54.665|55.38|56.03|57.56|58.585|58.91|56.43|56.26|56.1|56.67|56.68|57.5|58.09|58.15|60.07|61.79|61.925|62.17|61.435|61.34|61.895|62.82|63.49|63.805|64.07|63.64|63.04|63.04|62.53|63.47|63.76|63.47|63.58|64.59|64.7|65.69||66.3|66.15|66.5|67|67.335|66.33|65.02|64.805|64.51|65.1|65.975|66.2|64.19|63.93|63.23|63.41|63.447|64.27|64.51|63.71|66.035|69.6465|71.48|70.65|68.86|68.94|68.15|68.47|68.5|67.66|67.08|68.555|68.855|68.13|64.26|62.95|62.27|59.825|61.54|62.38|62.23||62.46|62.3|62.29|62.92|61.91|62.67|62.64|63.215|62.02|62.2675||61.88|60.88|62.05|62.19|62.61|60.53|60.33|61.47|62.12|62.62|63|62.93|62.23|61.24|61.67|62.14||61.815|61.82|63.44|64.17|64.7|65.3|66.15|65.155|65.45|64.935|64.57|64.45|64.14|64.185|64.395|65.63|65.11|63.52|63.16|65.01|64.33|64|64.8|64.885|64.78|63.75|64.315|64.77|64.61|65.46|65.385|66.285|67.71|69.195|68.89|68.9|68.16|68.045|69.485|70.61||71.475|70.56|69.98|70.9|70.74|72.19|70.315|69.01|69.54|68.7|69.68|70.58|71.78|73.51|74.34|72.88|72.12|73.46|74.79|70.49|70.5|69.675|69.54|69.0899|69.2|67.95|68.44|68.405||69.2|68.97|66.78|67.71|69.5|68.96|68.21|67.75|73.37|68.64|68.7|69.015|70.3075|70.96|70.51|69.47|71.13|71.0499|71.69|70.46|66.73|66.24|66.63|65.81||64.87|63.98|64.06|63.62|63.725|64.025|65.51|66.84|67.9199||68.26|68.36|68.5025|68.41||69.09|68.59|70.004|69.58|68.535|69.955
01417|985958|/equities/impinj-inc|R2000GROWTH||193.655||198.34|196.89|195.9999|193.13|191.685|186.07|183.62|179.38|181.7|186|196.26|201.45|211.45|207.81|204.36|209.03|198.83|198.69|195|192.735|197|205|209.68|205.9999|210.97|227.67|228.29|227.61|233|238.98|237.76|237.635|239.88|236.58|232|230|224|218.65|220|215.255|215.265|216.58|217.61|219.68|220.1658|217.66|212.89|208.33|204.24|204|198|191.775|190.22|190.09|186.22|183|179.42|178.21|165.12|165.87|165.99|165.145||169.39|169.0452|164.71|165.45|164.62|165.27|167|164.73|163.305|163.39|164.02|163.88|158.6393|159.51|156.16|150.64|149.42|145.29|144.24|140.58|141.33|159.02|161.99|167.48|164.95|164.89|165.8599|159.85|180.3225|181.88|175.6|180|179.02|179.95|178|174|169.55|164.14|166.89|165.01|162.17||160.81|158.78|156.635|159.45|154.29|153.91|152.68|149.3|150.565|148.16||152.08|151.9004|152.715|155.47|153.9|150.23|151|153.89|165.59|167.66|166|166.29|165.762|165.735|162.7153|167.2||171|175.31|173.69|169.71|171.7493|173.71|175.4142|175.205|168.72|164.18|163.08|164.2|164.9|167.4469|163.97|163.45|162.89|158.69|160.7063|159.62|154.54|156.41|128.645|126.34|120.48|121.8|124.49|124.45|121.81|121.415|123.21|125.22|124.12|127.52|126.53|122.01|125|124.85|126|130||130.49|128.895|129.37|129.47|128.185|127.95|124.41|122.1|125.805|123.9|132|116.125|119.41|116.83|117.36|116.51|116.27|112.805|114.16|114.175|109.38|105.47|110.1|105.5499|103.11|104.67|100.94|101.935||106.38|107.95|104.4|106.19|109.5|119.11|110.25|107.8499|106.73|104.18|102.73|101.79|101.19|103.45|102.94|102.59|104.74|105.5915|104.205|101.66|96.75|96.5|93.515|81.82||84.19|84.2|84.66|85.24|85.54|82.1|83.6005|84.5|89.4699||91.71|91.87|90.99|90.78||89.08|87.3809|90.8|92.27|90.305|89.53
01418|103928|/equities/century-commnts|R2000GROWTH/R2000VALUE||92.04||92.8805|93.73|95.76|89.37|88.9|86.81|85.87|86.29|88.14|87.82|88.04|89.5|91.45|90.92|91.67|92.29|92.57|92.56|91.1|90.12|91.515|89.87|92.5|94.405|95.4|93.21|95.4|102.77|104.21|103.54|104.06|101.4|98.97|97.155|96.585|98.67|99.445|97.875|102.73|101.53|102.47|103.445|103.7595|104.63|102.04|101.29|103.14|105.3771|105.39|107.82|108.42|106.25|104.11|104.19|100.295|96.11|96.02|97.11|98.9599|97.18|96.395|100.47||100.57|100.26|101.295|102.19|105.03|104.05|97.93|97.39|94.64|93.76|95.72|94.58|93.62|92.6|90.98|91.49|92.02|94.86|94.98|94.06|99.69|106.05|107.9|105.326|103.67|105.17|103.42|100.3|100.09|98.495|97.035|101.5|98.39|97.52|92.505|91.28|88.79|81.595|80.45|79.66|78.885||80.1|78.77|81.84|82.07|80.11|79.87|81.38|82.59|80.61|81.47||82.23|83.0099|82.01|82.98|86.22|80.22|81.35|81.88|84.5|84.395|84.91|85.44|85.285|83.25|82.015|84.7||84.28|85.21|86.29|88.33|89.23|88.87|90.57|91.0582|86.13|85.7|85.12|85.29|84.84|85.76|85.16|86.135|81.95|81.8099|80.62|80.76|80.41|81.76|84.78|84.21|80.68|80.18|81.64|81.74|81.48|84.01|83.51|85|85.72|88.97|89.045|88.73|91.15|90.04|93.465|96.9399||97.92|94.67|94.17|93.65|93.1|92.34|90.53|88.765|89.15|89.44|88.86|89.685|87.895|86.43|86.21|85.98|83.98|86.16|88.4585|87.5|86.63|85|86.66|87.73|87.95|87.73|87.485|86.47||87.89|89.25|89.08|87.62|91.87|89.23|87.66|87.99|90.15|91.9993|93.86|95.07|89.355|89.86|88.99|87.795|87.05|87.49|91.14|91.18|88.75|87.93|85.55|85.6||88.35|87.625|88.27|86.93|87.34|86.77|86.36|87.605|90.345||91.9036|92.1198|92.14|90.9||89.78|88.41|88.94|87.54|85|86.8
01419|100173|/equities/biolife-sol|R2000GROWTH||27.94||27.8|27.41|27.37|26.06|26.115|25.11|22.51|20.7|22.01|24.26|28.88|27.54|27|26.54|26.85|27.36|26.345|25.62|24.33|23.88|24.34|23.8|23.01|22.415|22.19|22.845|23.01|23.87|23.66|23.32|23.6|23.51|23.76|22.72|23.18|23.82|24.135|24.52|25.03|24.9365|24.4414|24.88|25.63|24.8|24.57|25.03|25.28|25.92|26.05|26.065|25|26.095|25.575|25.43|24.38|23.51|23.73|24.06|24.8|24.81|25.2|25.63||26.33|26.31|25.765|26.0573|26.67|25.435|26.28|25.98|26.59|26.53|25.98|26.334|26.55|26.73|25.8|25.715|23.14|23.26|23.12|22.41|22.66|24.29|24.5|24.51|24.15|24.15|23.47|23.32|23.07|21.69|21.74|22.5|23.3|22.93|21.21|21.47|21.12|19.445|20.73|20.9|20.13||20.37|21.14|21.61|21.57|21.83|21.95|21.665|21.9|21.33|20.9646||20.6339|20.94|20.4|22.09|22.67|21.56|21.6|20.95|21.49|21.54|21.53|21.8|22.35|22.14|21.995|22.18||21.92|22.15|22.41|21.81|22.175|22.11|22.9|23.1|22.55|21.3|20.89|18.14|18.3|18.64|18.5|18.79|18.33|18.15|17.81|18.22|17.55|17.12|18.02|17.71|16.98|16.01|16.04|16.39|16.69|16.75|17.06|17.49|17.9|18.48|17.68|17.62|18.67|17.75|18.02|18.76||19.0225|18.53|19.18|19.02|18.84|18.34|18.26|17.7|17.8|17.6|17.91|17.65|17.12|17.63|17.815|17.93|17.87|18.14|19.12|18.42|17.9299|17.555|18.05|18.16|17.97|18|17.59|17.7099||18.28|18.41|18.275|18.04|19.1|19.015|18.725|18.31|18.35|17.86|18.12|18.062|17.67|18.27|17.95|17.84|18.025|18.349|17.95|17.9499|17.25|17.21|17.48|17.57||17.45|17.69|17.8|17.72|17.815|16.02|15.94|15.865|16.92||16.92|16.925|17.47|16.79||16.55|16.05|16|16.09|15.1|15.21
01420|16647|/equities/monro-muffler|R2000GROWTH/R2000VALUE||28.64||28.73|28.08|28.65|27.28|27.08|27.87|28.515|29.395|29.63|30.18|30.08|29.94|29.9|29.89|29.68|29.58|27.675|28.33|28.12|28.18|28.09|27.7289|28.16|28.14|27.83|27.53|27.4|28.57|28.495|28.86|28.44|27.67|27.28|26.91|27.195|27.86|28.03|28.32|29.08|28.4|28.635|29.04|28.96|29.33|29.1|28.59|28.63|27.23|27.12|27.08|26.76|26.585|26.44|25.94|25.02|25.02|25.1|25.46|25.89|26.22|26.495|27.13||27.42|27|27.22|27.23|27.7215|27.54|27.2|27.595|26.99|27.14|27.61|26.85|26.56|26.4|26.35|26.43|26.6|26.97|27.35|27.49|29.21|30.95|31.49|26.12|26.32|26.38|25.46|25.09|24.82|24.965|24.66|25.775|25.27|25.185|23.61|23.31|23.07|22.03|22.42|23.16|23.15||23.53|23.77|24.035|23.95|23.47|23.25|23.79|24.235|23.6|23.31||24.27|24.105|24.56|24.71|26.71|25.145|25.43|25.215|24.75|24.78|24.46|25.019|24.1|23.97|23.5|23.94||24.0522|26.09|26.54|26.86|27.19|27.77|28.62|28.09|28.05|27.86|27.18|26.94|26.14|26.53|27.265|27.98|27.19|27.49|27.8|28.51|28.88|29.71|30.45|30.69|29.94|29.98|30.65|30.1|30|30.75|30.655|30.67|30.42|31.53|31.43|30.99|31.76|30.73|30.31|31.84||32.06|31.712|30.79|31.01|30.93|30.91|30.35|30.07|29.98|29.77|29.95|31.05|32.13|32.96|33|32.51|32.75|32.93|33.395|33.73|33.98|33.38|32.34|32.19|32.64|32.3|32.575|32.455||32.9|32.9625|32.67|32.49|33.5|33.21|33.54|32.29|32.38|32.3|32.87|32.41|33.01|32.13|31.85|32.38|31.555|32.33|31.48|30.59|29.47|28.72|28.52|29.06||29.06|28.68|28.225|28.23|28.02|28.58|28.65|28.99|29.795||29.92|30|30.515|31.48||31.54|31.69|32.38|32.11|32.66|33.48
01421|1167746|/equities/hydrofarm-holdings-group-inc|R2000GROWTH||0.8355||0.8551|0.83|0.8175|0.7399|0.665|0.6177|0.537|0.5384|0.5465|0.5982|0.5771|0.62|0.5799|0.5867|0.62|0.6138|0.65|0.6479|0.6847|0.6851|0.6898|0.6969|0.6995|0.6799|0.6994|0.6994|0.6873|0.6656|0.6733|0.69|0.6894|0.6878|0.6983|0.6894|0.69|0.68|0.68|0.6887|0.6898|0.6964|0.71|0.69|0.6897|0.6774|0.6862|0.68|0.68|0.659|0.7087|0.7167|0.7115|0.722|0.73|0.7144|0.7128|0.7|0.6849|0.6485|0.6275|0.6295|0.6274|0.53||0.49|0.4997|0.546|0.5795|0.5795|0.5795|0.5718|0.5775|0.58|0.5722|0.5751|0.5721|0.565|0.556|0.55|0.5702|0.65|0.56|0.5938|0.5786|0.66|0.6699|0.6499|0.6599|0.6699|0.6787|0.6744|0.68|0.695|0.67|0.6699|0.6985|0.7|0.7162|0.73|0.7103|0.7395|0.68|0.689|0.6899|0.6913||0.69|0.7099|0.71|0.7499|0.725|0.729|0.7489|0.7601|0.7499|0.7452||0.7988|0.7898|0.81|0.814|0.8279|0.785|0.7799|0.8038|0.79|0.8039|0.8055|0.83|0.819|0.7999|0.8|0.82||0.8299|0.8422|0.87|0.87|0.8797|0.92|0.92|0.95|1|0.9736|0.95|0.9641|0.95|0.9736|0.9588|0.9398|0.95|1.0099|1.03|0.8768|0.8999|0.8802|0.9313|0.9187|0.93|0.9393|0.965|0.95|0.9533|1|1|1.0399|1.04|1.06|1.0439|1.16|1.2|1.2|1.03|1.1||1.1|1.05|1.025|0.9681|0.9457|0.84|0.8399|0.8399|0.835|0.84|0.83|0.86|0.86|0.8698|0.88|0.8631|0.875|0.8747|0.92|0.938|0.92|0.92|0.9099|0.9199|0.92|0.9085|0.9245|0.948||0.931|0.914|0.92|0.91|0.9362|0.9401|0.95|0.9998|1|1.0046|1.01|1.04|1.0371|1.05|1.05|1.04|1.05|0.96|0.98|0.96|0.9509|0.9494|0.9894|1.01||0.94|0.9499|0.9495|0.9499|0.95|0.9389|0.9445|0.9567|0.99||0.929|0.93|0.94|0.9433||0.89|0.8701|0.88|0.88|0.9|0.9
01422|16397|/equities/investors-bancorp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01423|1121154|/equities/alector-inc|R2000GROWTH||2.685||2.63|2.71|4.18|4.11|3.8|3.84|3.85|4.17|5.01|5.16|5.68|6.0525|6.14|5.99|6.1|5.48|5.19|5.42|5.155|5.08|5.21|5.17|5.125|4.82|4.7|4.75|4.73|4.99|5.24|5.275|5.35|5.1|4.95|4.81|4.95|5|4.795|4.71|4.625|4.48|4.68|4.71|4.975|5.01|5.0521|5.24|5.49|5.8|6.37|6.19|5.81|5.95|6.05|6.08|5.87|5.88|5.8|5.27|4.92|4.65|4.74|5.32||5.305|5.32|5.33|5.37|5.4|5.34|5.33|5.41|5.28|5.28|5.34|5.3|5.0747|5.2|5.2|5.14|5.5|5.24|5.23|5.1|5.52|6.1|6.4|6.52|6.605|6.63|6.67|6.5999|6.78|6.43|5.93|6.08|6.06|6.085|5.9|5.79|5.5|5.045|4.82|4.62|4.41||4.54|4.55|4.65|4.615|4.575|4.405|4.5786|4.8699|4.59|4.27||4.59|4.79|4.93|5|4.7519|4.43|4.455|4.5|4.81|4.87|5.14|5.1|5.1|5.02|5.1|5.15||5.35|5.5|5.62|5.47|5.6|5.525|5.69|5.67|5.63|5.55|5.51|5.5432|5.3|5.39|5.55|5.68|5.41|5.48|5.32|5.42|5.29|5.2|5.37|5.4|5.25|5.2099|5.27|5.33|5.61|6|6.245|6.25|5.91|6.13|5.9|5.85|6.04|5.9|6.02|6.22||6.18|6.17|6.18|6.134|6.21|6.4799|6.27|6.305|6.21|6.3|6.24|6.23|6.49|6.73|6.9675|7.1|6.92|7.04|7.45|7.57|7.35|7.5773|7.06|6.62|6.605|6.49|6.29|6.54||6.43|6.515|6.35|6.37|6.53|6.455|6.55|6.51|6.13|6.05|6.1|6.28|6.305|6.2|6.21|6.4|6.31|6.37|6.2|6.07|5.95|6.65|6.73|7.78||8.035|7.93|8.1597|8.9|8.1|7.91|8.07|8.01|8.24||8.06|8.09|8.249|8.1646||8.47|8.345|8.47|8.76|8.34|8.69
01424|8296|/equities/actuant-corp|R2000GROWTH||48.69||48.85|49.28|49.77|49.02|48.65|47.6|47.17|48.35|48.45|49.15|50.045|51.8|51.91|51.79|51.3|51.64|46.77|45.79|44.66|44.36|44.76|44.64|45.12|45.17|43.75|43.595|44.51|44.88|44.55|44.63|43.38|44.16|44.05|43.9|42.52|42.77|42.92|42.76|42.71|41.83|42.21|41.955|42|42.58|43|42.99|42.08|42.475|42.46|42.86|41.85|42.215|41.74|41.35|40.25|39.66|39.715|39.55|40.06|40.23|40.1|40.88||41.36|41.36|40.685|40.87|41.21|41.11|40.31|40.52|40.16|40.4|40.21|40.58|40.31|40.38|40.36|40.32|40.17|39.39|39.02|38.43|38.81|40.185|40.755|40.62|40.96|41.1678|41.14|40.96|41.34|40.4|40.18|41.11|42.13|41.89|40.2|39.38|39.29|38.22|38.61|38.975|38.47||38.44|38.18|38.33|38.89|38.48|38.45|38.34|39.46|38.53|39.04||38.835|38.5|38.295|38.67|39.23|37.92|37.97|38.28|38.82|39.02|38.6|39.49|39.46|38.88|38.045|38.44||38.355|38.34|38.67|38.6199|38.19|37.92|37.73|38.04|38.06|38.92|38.66|37.68|38.06|38.31|37.69|36.87|36.52|35.805|36.38|36.52|36.44|36.12|36.4|36.26|35.53|35.18|35|35.2|35.34|35.44|35.46|35.35|35.08|35.67|35.595|35.42|35.3699|35.28|35.27|35.91||35.91|35.79|35.74|35.6|35.9159|35.11|35.43|34.9653|34.76|34.8358|33.18|33.38|33.39|33.45|33.74|33.62|32.98|32.84|33.59|33.655|33.96|33.965|34.315|33.8|34.09|33.895|33.17|33.38||33.34|33.2|32.65|31.42|31.56|31.06|31.54|31.92|31.74|31.52|32.11|31.52|32.35|32.44|32.04|32.447|32.57|31.33|31.14|30.56|30|29.7|29.42|29.51||29.83|29.41|29.17|28.88|28.86|29.45|29.6075|30.52|30.955||31.7032|32.33|32.5|32.6068||32.8|32.195|32.94|30.46|29.96|29.74
01425|20599|/equities/sturm-ruger---comp-inc|R2000GROWTH/R2000VALUE||38.33||38.7199|38.63|38.72|38.06|37.795|38.18|38.31|38.4592|38.73|39.93|40.67|40.84|41.22|41.3|41.6|42.25|41.935|42.36|40.23|41.13|41.51|41.26|41.4083|40.97|41.08|40.79|41.36|42.48|42.59|42.24|42.15|41.74|41.34|41.3814|41.33|41.53|41.6|41.53|41.19|41.01|41.63|41.69|41.86|42.75|42.508|42.48|42.76|42.355|42.15|42.38|42.12|41.96|41.76|41.875|41.1|41.38|40.88|41.025|41.33|41.499|41.599|41.95||42.175|42.325|42.57|42.31|42.71|42.75|42.33|42.48|42.16|42.235|42.51|42.03|41.76|41.61|41.77|41.58|41.64|40.845|41.295|42.255|43.43|43.8|46.01|45.975|45.57|45.42|44.93|44.31|43.94|43.5|44.27|45.0321|45.39|44.97|46.3999|42.35|42.1|41.21|41.15|41.78|41.63||41.6|41.54|41.9|42.36|41.92|42.1|42.19|42.195|42.49|42.605||42.81|42.86|42.62|42.99|43.562|43.12|43.01|43.24|43.36|43.34|44.27|44.95|44.54|43.5|43.22|43.62||43.91|43.6|43.4|42.94|43.095|43.21|43.4|43.37|43.47|43.93|43.68|43.7378|44.97|46.46|47.27|47.19|46.92|46.84|46.49|46.8425|46.69|46.52|46.9746|47.28|47.069|46.84|46.25|45.745|45.63|46.04|46.88|47.05|47.03|48.2|47.69|47.015|46.59|45.96|45.85|46.46||46.695|46.53|46.64|46.01|46.14|46.21|46.119|46.31|46.37|46.44|45.32|45.67|46.04|45.44|45.64|43.63|42.75|42.96|43.21|43.32|43.7|43.71|43.42|43.14|43.24|44.4|44.08|43.54||43.79|43.9455|43.64|44.5|45.26|44.74|44.46|43.52|43.62|43.52|44.39|44.95|44.93|44.92|44.61|44.63|44.07|44.25|44.55|44.34|43.7|44|44.24|44.45||44.66|44.35|44.06|44|44.71|44.82|44.53|45.1|45.75||45.9399|45.92|46.2|45.86||45.72|45.34|45.9419|45.07|44.05|44.5
01426|8002|/equities/allegheny-tech|R2000GROWTH/R2000VALUE||60.89||61.2|60.825|60.545|60.15|59.21|58.7|58.39|57.21|56.98|58.89|58.93|59.62|60.08|58.59|58.1999|58.14|54.83|54.08|54.21|54.42|56.7699|60.235|63.3|62.46|62.26|64.11|63.65|64.64|63.67|64.0835|63.425|63.155|63.45|64.38|62.97|63.755|64.93|65.02|65.45|66.1|67.07|67.09|67.03|67.39|67.47|65.72|66|65.82|64.88|64.8|63.35|61.96|63.09|62.77|63.37|61.58|60.17|60.51|60.075|60.22|61.095|65.185||65.045|65.755|65.7826|66.04|67.46|67.25|65.75|65.4|64.315|64.41|64.46|65.37|63.75|63.06|62.53|62.81|62.49|62.61|62.52|61.655|64.305|68.22|68.92|66.38|65.77|66.43|65.62|63.06|63.12|59.55|59.28|60.37|62.42|62.3|60.59|59.64|58.95|58.54|58.47|58.465|57.6||57.74|56.02|56.15|57.51|56.88|57.53|55.25|55.67|54.47|55.615||55.5|55.19|55.935|58.46|59.73|58.44|58.68|59.77|60.415|60.4|60.31|61.9|61.75|61.28|61.18|61.425||60.66|59.77|60.99|61.365|61.7|61.31|62.21|62.435|60.999|61.05|61.9747|61.47|60.78|60.38|59.69|59.13|59.6289|61.25|61.58|52.29|51.82|50.18|49.45|49.395|50.89|51.615|51.97|51.92|51.53|52.9776|52.5|52.2|51.08|52.46|52.476|51.855|51.6|51.44|50.855|51.44||51.48|50.94|50.54|50.9|49.84|49.43|48.99|48.67|49.515|49.64|49.067|49.96|49.55|50.41|51.95|51.25|50.58|50.75|50.08|50.48|49.85|49.48|48.95|47.28|46.88|46.51|46.07|45.18||47.42|46.92|44.75|43.205|43.79|42.49|40.865|40.31|39.55|38.89|39.75|41|41.96|41.45|41.68|41.41|42.85|43.62|43.98|43.11|42.915|42.56|42.48|42.9||43.7|42.81|42.92|43|43.53|43.99|44.11|43.84|45.64||46.35|46.57|46.44|46.335||45.96|45.37|45.44|44.47|43.79|43.43
01427|16687|/equities/microvision|R2000GROWTH||0.9263||0.9478|1.01|1.06|1.02|0.9764|0.9689|0.905|0.92|0.9599|0.9953|1.01|1.0899|1.09|1.08|1.095|1.1|1.04|1.04|1.06|1.03|1.09|1.075|1.11|1.12|1.14|1.12|1.14|1.13|1.18|1.14|1.24|1.34|1.34|1.29|1.28|1.32|1.3099|1.29|1.2|1.19|1.2|1.19|1.1594|1.23|1.25|1.2|1.15|1.13|1.16|1.2|1.22|1.17|1.08|0.998|1.0201|1.069|1.12|0.9998|0.9998|0.97|0.914|0.9626||0.95|0.9388|0.92|0.9372|0.98|1|0.9298|0.9258|0.9399|0.957|0.98|0.9697|0.8891|0.8899|0.8737|0.92|0.9395|0.9888|0.9575|0.9825|1.05|1.06|1.085|1.1|1.14|1.19|1.17|1.125|1.14|1.16|1.25|1.34|1.35|1.39|1.29|1.295|1.14|1.12|1.12|1.18|1.14||1.15|1.07|1.075|1.1|1.11|1.1|1.02|1.04|1.02|0.9463||0.9796|0.998|1.01|1.05|1.11|1.08|1.1|1.12|1.14|1.13|1.13|1.1997|1.2096|1.18|1.14|1.1951||1.17|1.16|1.19|1.15|1.17|1.225|1.29|1.53|1.69|1.36|1.33|1.63|1.6394|1.69|1.68|1.68|1.59|1.54|1.52|1.56|1.52|1.45|1.48|1.43|1.44|1.48|1.54|1.5|1.51|1.65|1.66|1.69|1.68|1.79|1.72|1.69|1.74|1.705|1.81|1.8505||1.895|1.82|1.79|1.82|1.75|1.88|1.84|1.81|1.98|2.15|2.31|2.34|2.4|2.53|2.7|2.39|2.28|2.18|2.365|2.3598|2.41|2.278|2.24|2.1|2.06|2.14|2.22|2.27||2.38|2.46|2.5|2.525|2.67|2.65|2.52|2.44|2.445|2.4099|2.46|2.465|2.56|2.57|2.54|2.475|2.46|2.43|2.4056|2.415|2.29|2.33|2.26|2.4||2.56|2.6|2.68|2.8|2.745|2.71|2.63|2.6|2.69||2.8398|2.87|2.98|2.8||2.615|2.61|2.78|2.85|2.7|2.7
01428|16691|/equities/myr-group|R2000GROWTH/R2000VALUE||159.06||162.46|159.44|161.93|151.53|150.105|145.67|146.23|148.6077|151.81|150.76|152.23|152.13|151.54|149.405|150.13|151.5|141.44|136.36|133.28|135.165|120.32|116.74|118.48|118.92|118.41|120|122.24|124.45|124.48|124.65|124.91|120.86|119.43|118.8865|118.71|117.515|111.82|107.615|105.13|104.85|104.41|102.62|103.66|105.165|102.21|100.74|101.345|102.8577|102.63|102.965|101.275|102.41|99.62|98.435|96.92|94.28|90.61|89.99|91.57|91.845|94.165|100.77||102.37|102.64|100.9|103.13|103.9625|104.75|103.115|105.8|106.83|107.15|103.445|104.22|102.21|101.39|100.635|104.88|106.6187|101.16|100.05|98.91|105|130.265|145.22|144.85|150.11|150.6099|144.68|148.055|149.325|146.215|143.72|147.13|149.71|149.72|148.82|148.17|144.2|136.5|134|135.94|135.3||135.69|134.43|136.28|140.03|139.47|138.6|140.14|140.94|141.02|142.29||140.75|140.89|140.84|145.79|150.59|147.12|148|151.43|153.28|153.04|152.4|157.55|158.52|159.9076|157.76|160||159.874|159.3569|159.69|158.14|156.98|155.16|154.6|157.49|154.66|161.09|161.37|159.3|155.72|159.03|152.74|155.39|155.99|167.76|171.1|171.075|168.5|167|167.71|165.23|161.835|161.82|163.25|166.33|167.22|172.725|172|172.635|171.42|177.57|181.02|179.09|179.0877|176.67|173.19|177.69||179.675|175.5|169|173.75|173.27|169.9|167.3|163.705|158.89|158.87|156|158.1|158.64|161.36|165.82|164.715|163.74|167.89|170|167.7|163.455|172.585|168.16|164.54|163.75|160.98|156.23|154.73||158.17|158.96|155.3|156.85|159.79|157.6|154.19|152.98|149.72|149.77|152.11|148.59|149.12|150.54|148.75|146.38|145.895|141.01|144.62|143.1|141.28|143.85|142.3|143.05||139.04|138.82|137.049|138.86|140.88|141.5|141.98|141.89|144.1||145.57|145.38|146.64|147.04||146.98|147.68|152.4875|151.49|150.17|150.69
01429|985959|/equities/tpi-composites-inc|R2000GROWTH||2.19||2.1|2.21|2.23|2.11|2.02|2.041|2.16|2.25|2.28|2.53|2.4|2.55|2.84|3|3.0789|3.41|3.7609|3.7|3.51|3.44|3.565|3.52|3.695|3.61|3.45|3.6|3.95|4.31|4.55|4.645|5|5.09|5.15|4.68|4.35|4.57|4.53|4.49|4.56|4.41|4.56|4.7|4.6|4.6|4.5505|4.59|4.6|4.5|4.65|4.6|4.64|4.49|4.4784|4.15|3.91|3.84|3.505|3.59|3.9486|3.98|3.985|4.3055||4.34|4.305|4.23|4.3|4.3099|4.06|4|3.965|4|4.07|4.035|3.9117|3.9981|4.14|4.17|4.25|3.58|3.665|3.75|3.87|4.11|4.35|4.625|4.4888|4.85|4.82|4.64|4.66|4.73|4.67|4.61|4.9552|5.26|5.05|4.39|4.59|4.18|4.05|4.03|3.98|3.67||3.641|3.79|4.0799|4.41|4.505|4.37|4.375|4.66|5.13|5||5.33|4.945|4.5403|4.88|5.28|4.945|4.84|5.2|5.64|5.75|5.44|5.66|5.66|5.14|5.015|5.05||4.8|4.52|4.565|4.26|4.15|4.35|4.395|4.355|4.44|4.09|3.98|3.87|4.0812|4.085|4.14|4.0882|3.715|3.6|3.28|3.19|2.829|2.48|2.695|2.74|2.7194|2.72|2.8901|2.84|2.74|2.66|2.775|2.65|2.7|2.9161|2.86|2.83|2.996|2.84|2.78|2.99||3.07|2.86|3.03|2.845|2.89|3.0623|2.94|2.74|2.765|2.87|2.92|3.155|3.175|3.64|3.45|3.145|2.98|3.075|3.09|3.01|2.98|3.05|3.2|3.2499|3.135|2.63|2.735|2.948||3.14|3.255|3.1394|3.09|3.33|2.825|2.8|2.74|2.58|2.63|2.82|2.94|3.035|3.05|3.095|2.9401|2.89|3.15|3.165|3.03|2.7999|2.73|2.805|3.12||3.72|3.48|3.61|3.67|3.52|4.05|3.905|4.09|4.57||4.41|4.88|4.94|4.385||4.26|3.47|3.72|3.7499|3.45|3.96
01430|16696|/equities/nanometrics-incor|R2000GROWTH/R2000VALUE||167.85||163.125|168.25|168.365|166.4018|168|162.56|163.7|161.75|161.94|168.37|174.21|177.65|176.54|176.07|181.7412|179.99|176.7899|182.3|193.06|205.36|212.22|214.94|207.12|208.3|205.57|204.44|208.305|211.01|217.78|214.76|213.74|225|226.729|219.61|208.5|211.71|210.93|209.98|213.6|212.95|211.865|210.43|213.76|222.7|226.74|205.465|203.04|210.16|202.05|205.01|194.77|194.45|195.07|199.59|195.57|194.85|183.05|182.65|185.74|189.78|191.42|208.74||214.8999|215.93|211.02|211.47|213.43|214.39|217.99|215.84|215.68|218.41|211.02|211.27|203.83|199.8|194.98|201.91|178.44|175.91|171.08|166.575|167.944|190.73|191.31|190.5|199.07|195.43|198.91|210.53|213.45|209.02|204.605|211.01|229.76|238.93|232.39|234.01|237.37|238.55|238.15|235|228.87||229.585|225.375|221.47|227.99|222.32|221.96|219.42|217.45|219.75|230.99||233.045|223.2|222.18|226.26|232.02|218.51|221|221.54|224.77|225|215.21|220.46|222.86|226.665|230.5|235.51||235.6998|238.13|233.32|231.295|231.7|227.4938|235.4158|234.71|229.35|227.87|233.84|212.41|209.275|213.47|210.1121|204.39|195.77|191.34|192.59|191.1|191.04|182.43|180.615|177.86|170.92|177.62|182.83|188.595|190.52|189.58|188.95|191.62|187.915|192.37|192.37|190.28|193.55|189.93|185.46|187||182.76|181.59|186|186.9|184.7|187.5|178.66|176.42|180.6197|178.2999|178.28|183.22|182.945|182.62|199.17|198.97|193.0999|193.395|199.72|194.0321|185.42|180.84|184.32|181.31|180.45|180.9|168.93|179.69||186.38|177.96|173.87|174.545|181.66|180.12|166.37|161|168.63|167.93|166.26|164.02|164.8|165.59|164.63|165.31|171.68|172.36|167.44|169.5|163.39|156.24|146.875|148.045||145|143.25|145.4899|146.125|139.8999|137|139.35|142.6|149.85||155.37|156.72|158.5|156.865||156.02|154.31|149.775|152.3899|152.54|158.45
01431|24298|/equities/usana-health-sciences-inc|R2000GROWTH||39.37||39.18|39.88|40.785|40.22|39.99|39.53|39.49|40.3839|40.665|40.98|41.52|41.18|41.835|40.59|40.9497|41.17|39.16|38.3|37.3529|37.25|37.6599|37.845|38.1763|38.1|37.92|36.62|35.16|35.76|36.35|36.63|37.07|36.64|36.19|36.18|35.79|36.58|36.12|36.005|36.42|36.34|37.71|38.22|38.17|38.9|38.05|38.01|38.63|38.965|40.21|41.2799|40.93|40.68|38.9|39.135|38.395|37.349|37.38|37.78|39.1|39.57|40.17|40.61||41.0052|41.025|40.48|40.93|41.49|40.99|40.42|39.95|40.05|40.4|39.68|39.87|38.69|38.54|39.29|39.4|40.66|40.58|40.57|41.51|43.26|44.75|45.86|43.85|43.53|42.965|44.59|45.29|46.44|46.31|46.95|47.91|48.85|47.26|46.48|45.76|45.2648|43.36|44.45|45.16|44.72||45.27|45.24|45.945|45.81|45.645|45.18|45.41|46.57|46.29|46.39||45.89|45.76|45.42|45.92|48.05|47.16|47.175|48.7|48.89|48.98|49.1558|49.02|47.819|47.285|46.77|47.13||47.95|48.69|49.75|49.78|49.12|49.04|48.71|48.04|48.2|47.69|46.75|46.35|45.385|45.06|45.82|47.44|47.43|47|42.77|44.14|43.755|43.765|44.67|44.985|44.62|44.31|43.73|44.2|43.69|44.2|45.52|45.94|46.35|47.46|47.084|46.0892|46.285|46.335|47.74|48.89||48.9|48.61|48.27|48.37|48.79|49.11|49.17|49.205|50.11|50.32|49.89|50.25|49.3|49.655|49.62|48.8731|47.71|48.3|49.14|48.42|49.2|48.66|48.87|49.17|49.01|49.26|49.65|49.6863||50.49|50.07|49.71|51.165|52.75|51.15|50.935|52.1|48.165|47.355|48.27|48.48|48.03|48.19|48.735|49.5|49.01|48.5|49.195|48.6854|47.86|48.06|48.81|50.15||51.41|51|51.18|51.41|51.14|51.29|51.95|54.45|54.81||54.14|54.3374|54.12|53.44||53.63|52.955|52.7199|52.25|52.5|53.83
01432|6508|/equities/extreme-networks|R2000GROWTH||16.75||17.15|16.945|16.99|16.2861|15.73|15.49|15.53|15.76|16.14|16.745|16.94|17.23|16.939|17.018|16.99|16.59|15.335|15.6|15.2|16.24|17|14.38|14.61|14.635|14.84|14.84|14.73|15.19|15.23|15.23|15.1822|15.13|15.345|15.57|15.44|15.67|15.07|14.85|15.13|15.16|15.155|15.09|15.16|15.4107|15.3|15.19|15.15|15.46|15.73|15.92|15.53|15.51|14.94|15.055|15.14|13.875|13.67|13.74|14.31|14.57|14.75|15.74||16.06|15.935|15.64|15.18|15.14|15.025|15.125|15.055|15.205|14.84|14.9391|15.09|14.475|13.93|13.78|13.57|13.61|14.3|13|12.64|13.24|14.4|14.45|14.46|14.095|14.02|14.08|14.065|14.08|13.73|13.685|14.06|14.05|14.39|13.915|14.42|13.935|13.27|13.31|13.4|13.015||13.085|13.26|13.57|13.57|13.485|13.1|12.93|13.06|12.95|12.59||12.67|12.36|12.2|12.07|12.5|12.08|11.91|11.78|11.67|11.76|11.38|11.37|11.23|11.35|11.41|11.57||11.325|11.5|11.6606|11.59|11.685|12.05|12.22|10.91|11|10.87|10.84|10.83|11.14|11.16|11.36|11.715|11.93|11.905|11.51|11.84|11.83|11.335|11.16|11.25|11.05|11.08|11.24|11.395|11.145|11.5369|10.98|11.09|11.255|11.54|11.215|11.19|11.74|11.41|11.52|11.62||11.76|11.62|11.735|11.68|11.8|11.82|11.77|11.615|11.44|11.46|11.48|11.86|11.93|12.1|12.175|12.155|12.29|12.255|12.58|12.645|12.85|12.945|12.74|12.71|12.465|12.36|11.925|12.09||12.28|12.33|12.29|12.4|12.7|12.7|12.49|12.4082|12.51|12.57|13.41|13.59|14.3|17.02|17.1|17.09|17.1909|16.97|17.12|17.1|16.855|16.5|16.26|16.31||16.4501|16.52|16.45|16.36|17.6183|17.435|17.45|17.74|18.09||17.97|17.99|17.915|17.91||18.26|17.975|18.235|18.4|18.108|18.77
01433|942668|/equities/the-joint-corp|R2000GROWTH||11.7585||11.9|11.92|12.33|11.87|11.61|11.375|11|11.1858|11.27|11.68|11.9561|12.4317|12.7|11.75|12.04|12.18|11.39|11.31|11.21|11.21|11.5|11.38|11.35|11.32|11.39|11.425|11.81|11.68|11.8|11.58|11.48|10.7|10.595|10.72|10.77|10.865|10.9081|11.13|11.41|11.0954|11.29|11.31|11.53|11.88|11.57|11.43|11.46|11.44|11.89|11.9268|11.76|11.82|12.04|12|11.89|12.02|11.47|11.14|11.02|11.16|11.2087|11.34||11.46|11.35|11.3|11.63|11.73|11.5966|11.35|11.5|11.6|11.595|11.8|12.1|11.6|11.75|11.39|12.225|12.78|12.58|12.28|12.27|13|14.59|14.87|14.51|14.505|14.33|14|14.3|14.46|14.49|14.385|14.71|15.315|15.24|14.6645|13.963|13.68|12.99|13.15|13.2987|13.35||13.5|13.41|14.38|14.14|13.87|13.75|13.91|14.09|14.17|14.05||14.33|13.88|14.32|14.93|15.2|14.81|14.88|15.26|15.733|15.58|15.45|15.18|15.33|15.52|16.09|16.53||16.9999|17.01|17.04|16.81|17.565|17.82|17.725|17.585|17.07|16.8668|16.595|16.68|16.15|16.39|16.35|16.24|13.03|13|12.34|12.54|12.29|12.16|12.58|12.655|12.54|12.2|12.1|12.26|12.08|12.18|12.6|12.75|12.81|13.385|13|12.75|13.055|13.01|12.665|13.19||13.29|12.795|12.905|13.21|13.21|13.11|13.3135|13.4|12.7094|12.86|12.16|12.51|13.07|13.37|13.69|9.43|9.57|9.32|10.03|10.16|9.93|9.81|10.29|10.04|10.13|10.18|10.47|10.42||10.53|10.449|10.17|10.73|11.19|10.67|9.85|9.73|9.67|9.86|10.07|10.19|10.04|9.86|9.77|9.635|9.52|9.725|9.7|9.43|9.11|9.2094|9.15|9.09||9.36|9.64|9.03|9.19|9.3|9.08|9.15|9.4|9.81||9.8|9.83|9.7|9.5127||9.38|9.21|9.56|9.34|9.34|9.8
01434|1141821|/equities/castle-biosciences-inc|R2000GROWTH/R2000VALUE||30.8||31.19|31.23|30.5|30.35|29.705|28.8|29.02|28.8199|30.6322|32.19|33.35|34.64|34.42|33.87|34.04|34.5|35.84|34.29|35.42|34.73|34.55|34.44|33.16|32.09|32.33|32.39|32.91|33.3|33.205|33.68|34.12|34.5|34.49|31.34|28.42|30.83|30.59|29.94|29.35|28.6|28.59|28.385|28.96|28.39|29.14|29.31|30.11|31.8599|32|31.5093|31.5|32.53|31.58|31.9|31.84|31.16|29.52|29.71|29.65|29.49|30.0625|30.3||30.5|30.39|29.76|29.94|30.1267|30.455|28.92|27.93|28.1999|28.56|27.48|27.735|28.11|27.71|27.33|28.17|28.02|28.035|28.22|21.935|22.77|24.2|24.73|24.18|22.65|21.08|19.83|20.75|20.38|20.17|20.23|19.99|19.41|19.83|19.24|19.4831|19.07|18.414|18.29|18.435|19.4899||21.58|21.75|21.64|21.98|21.52|21.4886|22.17|22.18|21.59|22.36||22.91|23.37|22.95|23.5613|23.96|22.94|23.33|23.2599|23.2738|24.15|23.57|24.045|24.605|24.95|24.66|24.9||24.655|24.49|25.12|25.12|25.1531|24.935|25.02|24.9|25.1|24.88|24.815|25.23|24.04|24.56|25.15|25.91|23.19|22.555|21.43|21.65|20.77|19.7|20.1|20.67|19.8|19.35|19.38|19.34|19.27|20.0918|20.83|20.98|20.835|21.58|21.2|21.23|21.87|22.16|22.3|22.67||22.52|21.9828|22.11|21.29|21.33|21.2|20.47|19.42|19.28|19.36|19.71|20.27|20.175|20.88|21.87|21.62|22.95|22.34|21.47|20.67|24.8739|25.57|25.6|24.9|24.4|24.9|24.98|25.35||25.36|24.98|23.82|23.7|24.66|24.1|23.9|24.492|24|23.57|23.68|24.02|24.2|24.66|24.73|22.01|20.68|20.32|20.28|20.1|19.76|19.54|19.71|20.605||21.26|21.3|21.91|22.075|21.95|21.18|20.885|21.62|22.78||22.66|22.44|22.14|22.06||22.25|21.87|21.4809|21.18|20.68|20.645
01435|1096423|/equities/chaserg-technology-acquisition-corp|R2000GROWTH||19.13||19.43|19.26|19|18.29|17.79|16.95|16.8|16.54|17.28|18.23|18.73|19.86|19.79|18.01|17.94|17.03|16.195|16.225|17.66|16.0747|16.29|16.32|16.08|15.8|15.5725|15.63|15.73|15.652|15.69|15.51|15.6299|15.445|15.14|14.87|14.6|15.11|14.93|14.3|14.42|14.14|14.24|14.09|14.03|14.485|14.215|14.01|13.95|13.61|13.56|13.76|13.96|14.09|14.18|14.22|14.28|14.53|14.67|14.36|14.37|14.08|13.63|13.915||14.195|14.24|13.76|13.825|14.16|13.94|14.12|13.98|14.11|13.605|13.72|13.525|13.33|13.48|13.35|13.41|13.8|14.17|13.92|13.63|14.66|13.1|13.29|13.16|12.85|13.03|12.6|12.24|12.17|12.105|12.05|12.32|12.03|11.855|11.49|11.07|10.81|10.42|10.75|10.68|10.5325||10.669|10.62|10.6|10.59|10.23|10.18|10.24|10.38|10.21|10.19||9.79|9.67|9.54|9.82|10.28|9.8433|10.02|9.71|9.76|9.4925|9.375|9.67|9.705|9.93|10.16|10.42||10.42|10.35|10.26|10.3|10.3|10.51|10.65|10.5662|10.419|10.37|10.51|10.87|11.12|10.91|10.69|10.12|10.23|10.09|9.94|10.11|10.09|10.02|10.6|10.63|10.52|10.51|10.52|10.57|10.84|11.01|11.14|11.6|11.95|12.07|12.03|11.82|12.36|12.25|11.9025|12.33||12.49|12.29|12.51|12.51|12.99|13.13|13.15|12.95|12.99|12.68|12.52|12.83|12.53|13|12.93|12.65|12.69|12.98|13.585|13.49|14.3|13.96|14.09|14.56|14.7|13.87|13.54|13.79||14.2|14.18|13.53|13.61|14.2984|14.16|14.15|14.18|13.67|13.42|13.53|13.5|13.45|13.22|13.35|13.12|13.06|13.19|13.16|13|12.84|12.98|12.82|12.75||13.48|13.2|13.34|13.32|12.99|12.78|12.81|13|13.345||13.675|14.235|14.23|13.97||13.9|13.53|13.61|13.81|13.765|13.9
01436|945651|/equities/aspen-aerogels-inc|R2000GROWTH||15.04||14.96|15.04|15.32|14.37|14.46|14.18|14.48|14.895|15.41|15.87|16.46|16.995|17.5634|16.9|18.935|18.4|18.82|18.95|18.55|18.23|18.61|19.32|20.19|19.9378|20.17|20.57|21|21.6|23.12|25.48|26.9|22.77|23.58|23.175|22.91|23.21|24.86|26.6|26.49|25.42|25.75|27.25|30.24|28.55|28.89|28.17|27.6|28.1239|28.55|28.81|26.41|25.62|24.86|25.55|25.2|24.86|23.845|24.96|25.9|27.38|27.17|28.48||29.29|29.51|30.15|32.3099|30.75|31.16|31.19|31.6266|33.15|32.31|29.92|24.57|24.31|23.7199|23.28|22.56|24.41|20.46|20.4|18.89|19.797|21.5737|21.39|21.8467|21.53|22.5|22.99|24.278|24.94|24.26|24.35|25.5599|27.16|27.9|28.29|27.346|26.23|24.24|24.0716|25.11|24.26||24.8|24.23|24.47|25.1799|24.9|25.14|25.6|26.04|27.31|30.6399||30.17|30.3963|31.5|31|31.5|31.45|31.58|31.6|31.74|31.53|30.26|30.95|30|29.69|29.63|30.28||29.69|27.7|27.52|27.265|27.49|27.15|26.75|26.4634|27.91|27.46|27.21|27.19|26.76|27.09|25.91|25.65|24.41|16.06|16.58|16.71|16.4601|16.26|16.86|16.73|15.21|15.1|15.28|15.34|15.34|16.12|16.75|16.825|16.84|16.805|17.0694|17.1601|18.48|17.19|17.115|18||17.74|17.36|16.5|16.18|15.97|16.2|15.51|15.54|15.59|15.85|17.76|19.0999|17.7|17.81|17.9499|17.91|17.51|16.7687|17.7109|18.72|18.05|17.68|17.54|17.8|17.2799|18.09|16.95|17.49||18|18.12|17.19|15.01|12.68|12.115|11.95|11.505|11.355|11.07|11.4|11.385|11.93|12.06|12.1395|12.06|12.1|12.6399|12.89|12.73|12.4|12.32|12.6282|13.13||14.2|14.33|14.45|14.23|14.9|15.23|15.14|15.06|16.07||16.2741|17.2396|17.315|16.165||15.515|14.88|14.53|14.19|14.26|14.22
01437|946347|/equities/inotek-pharmaceuticals-corp|R2000GROWTH||14.53||14.52|14.1833|15.01|14.18|13.38|13.2299|13.94|14.25|14.9|15.9475|16.6396|17.2|17.825|17.66|17.74|18.17|17.22|17.11|17.05|17.08|17.42|17.4638|17.75|17.41|17.8627|17.93|18.25|18.87|18.89|18.8|18.188|16.95|17.43|17.31|16.93|17.334|17.5|16.9275|16.52|17.03|17.15|18.38|18.87|18.78|18.9199|19.34|19.87|20.31|21.29|21.94|21.9989|22.01|20.25|20.1|19.31|19.58|19.96|19.76|19.24|18.55|18.31|19.3||19.061|19.1136|19.055|19.66|19.89|18.92|20.01|20.25|19.45|19.24|19.02|19.01|19.165|19.45|19.1594|19.44|19.42|20.57|20.85|20.19|21.44|24.27|24.7416|25.18|25.4|26.98|26.35|25.7|24.95|24.22|23.42|23.945|23.6|23.67|23.1419|22.7|23.16|21.39|21.5|20.825|20||20.19|20.99|21.79|21.6|21.68|23.67|24.55|24.45|22.59|21.0575||21.24|21.81|22.61|23.0336|24.38|23.08|22.73|23.21|23.4|23.17|22.69|22.38|22.1|21.46|21.03|21.75||22.02|22.5|22.92|23.05|23.15|23.56|23.7|24.46|24|23.405|23.64|23.9099|23.58|23.38|23.605|24|22.97|23.55|22.18|22.34|22.3|23.13|24.24|24.76|24.2|23.64|23.93|24.5599|24.4|24.5|25.5513|25.55|24.84|25.4|25.195|25.325|26.29|25.65|26.2|26.99||27.295|27.2753|27.2|27.71|27.98|28.67|27.91|27.42|27.245|27.77|28.73|28.59|27.91|28.29|28.47|28.375|28.38|28.71|30.94|31.24|29.94|30.59|31.47|30.4399|29.65|29.19|28.865|30.33||30.3899|30.8|29.61|29.03|30.56|29.9|29.29|29.18|29.595|28.83|29.0399|29.78|29.8|29.41|29.32|29.7899|28.66|28.58|28.6496|28.28|26.86|27.56|28.115|28.54||29.8984|29.18|30|29.65|29.64|28.35|29.58|29.26|30.53||30.76|32.525|32.395|31.55||30.36|28.87|29.35|29.35|28.43|29.05
01438|52320|/equities/anavex-life-sciences|R2000GROWTH||9.8||9.44|10.35|9.7859|9.2|9.39|8.48|8.32|7.6|8.0611|9.24|9.39|9.5975|10.45|9.255|8.08|8.1|8.1|7.44|7.07|7.37|5.8491|5.83|5.79|5.57|5.46|5.7008|5.68|5.77|5.7|5.65|5.6|5.51|5.555|5.4|5.14|5.3|5.54|5.6|5.73|5.75|5.69|5.67|5.88|5.79|5.71|5.6798|5.67|5.695|5.78|5.935|5.7282|5.8|5.73|5.48|5.24|5.14|5.195|5.53|5.6|5.621|5.79|6.06||6.02|6.2|6.1557|6.35|6.64|6.5|6.36|6.39|6.27|6.3|6.36|6.46|6.47|6.53|6.385|6.71|6.73|7.16|7.1|6.76|6.62|6.78|6.9298|7.07|7.49|7.24|7.09|6.78|6.82|5.94|5.79|6.14|5.98|6.15|5.88|5.435|4.995|4.64|4.58|4.544|4.2||4.285|4.18|4.34|4.31|4.32|4.04|4.28|4.31|4.27|4.04||3.89|3.77|3.81|3.83|4.0099|3.775|3.87|4.07|4.15|4.17|4.21|4.21|4.225|4.145|4.02|4.09||4.21|4.51|4.565|4.4769|4.5942|4.66|4.67|4.5889|4.4599|4.26|3.9199|3.93|3.795|3.95|3.87|3.98|3.77|3.85|3.745|3.745|3.48|3.465|3.8|3.91|3.85|3.8|4.08|4.2005|4.19|4.3644|4.4662|4.5|4.295|4.445|4.51|4.52|4.702|4.76|4.865|5.08||5.2|5.11|5.03|4.71|5.08|5.29|5.12|4.9199|5.15|5.28|5.36|5.5732|5.3|5.515|5.48|5.34|5.11|5.15|5.35|5.4187|5.5076|5.3962|5.37|5.05|5.14|5.1199|5.44|5.665||5.82|5.97|5.91|5.95|6.15|5.8301|5.8|6.02|5.79|5.71|6.11|6.15|6.361|6.67|6.819|6.8989|6.729|6.83|6.8|6.62|6.1|6.1|6.065|6.011||6.2|6.2|6.54|6.535|6.56|6.18|6.85|6.9315|6.95||9.58|10.066|9.91|9.4799||9.4|9.3409|10.21|10.45|9.13|9
01439|1137414|/equities/morphic-holding-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|56.98|56.98|56.95|56.91|56.92|56.9|56.9|56.9|56.92|56.85|56.74|56.78|56.62|56.64|56.61|56.58|56.6|56.59|56.55|56.38|56.42|56.19|55.94|55.84|55.96|55.8|55.85|55.99|32.09||32.37|32.61|34.59|34.7|34.16|33.29|33.61|31.99|29.23|27.695||26.47|26.84|27.26|28.88|30.65|29.495|30.33|31.46|33.45|33.42|31.4|33.75|31.42|31.0325|30.61|31.646||31|29.5|30.16|31.08|30.47|32.7|33.87|30.98|29.17|29.5|29.66|29.78|30.06|30.73|30.645|30.26|29.17|28.59|28.06|28.75|28.83|28.11|29.05|29.59|28.9|28.16|28.13|28.15|29.635|29.55|30.01|30.6|30.24|30.77|30.66|30.67|32.27|32.09|32.66|35.56||35.53|34.57|33.45|33.76|34.93|35.88|34.74|34.635|34.68|35.36|36.11|36.21|37.19|38.3584|37.94|38.53|37.72|38.26|40|39.71|38.48|38.39|38.33|36.17|36.07|36.11|36.42|38.1363||38.475|38.96|38.25|39.42|41.47|40.99|39.04|38.285|38.19|36.42|34.92|34.8|32.61|32|32.18|30.51|29.67|28.37|27.88|27.54|27.09|27.62|27.87|27.93||28.97|28.64|29.35|28.64|28.44|27.95|28.36|28.99|30.29||30.44|31.225|30.7|30.185||29.74|29.1889|29.86|30.03|30.89|31.45
01440|20894|/equities/pros-holdings-inc|R2000GROWTH||23.57||23.5|23.8|24.74|24.1894|23.85|22.62|22.33|22.9|23.49|23.57|23.69|23.11|22.82|23.17|24.05|23.3|21.455|21.34|21.1|21|23|19.56|19.41|18.615|18.19|18|18.62|19.75|19.88|19.6|19.01|18.84|18.83|18.83|18.58|18.57|18.27|18.25|18.475|18.045|18.31|18.65|18.93|19.47|19.25|18.76|19.005|18.67|19.335|19.21|18.46|18.51|18.06|18.4|17.5|17.21|17.57|17.98|18.14|18.41|18.51|20.08||20.41|20.32|19.5|19.27|19.68|19.43|19.27|19.4374|19.77|19.7|19.33|19.59|19.25|19.46|19.21|20.16|20.47|20.75|20.95|21.7099|22.88|24.4606|25.43|26.16|25.9|26.57|26.65|25.48|24.895|24.14|23.88|25.14|25.87|25.82|26.09|26.07|25.31|24.9077|26.305|26.92|27.1||27.335|27.11|28.75|29.0399|28.725|28.53|28.94|28.83|28.845|28.36||28.46|27.69|26.86|27.95|29.12|27.99|27.97|28.62|28.94|28.88|29.41|29.98|30.47|30.67|31.7|32.87||31.58|31.27|32.01|32.13|32.43|31.54|31.32|31.64|31.33|31.25|31.04|31.2|33.21|33.01|33.495|34.43|33.54|33.78|34.31|34.515|34.54|34.19|34.71|34.44|33.705|33.67|34.12|34.22|34.26|35.83|36.37|36.63|37.4|38.31|38.4358|38.705|38.14|36.58|35.84|36.66||36.37|35.63|35.835|36.08|35.865|36.04|35|34.705|35.5|34.89|35.7138|36.44|36.31|36.25|37.19|36.4|35.845|35.82|36.49|36.195|36.6|35.65|35.51|34.78|34.28|35.09|35.58|36||37.27|37.6|36.75|36.01|38.05|37.04|36.12|35.372|35.78|35.72|36.01|35.9299|35.845|36.42|36.44|36.54|36.295|37.21|37.6|37.15|35.88|35.265|34.87|35.17||35.91|34.785|35.09|34.67|34.82|33.86|34.6986|34.96|38.25||39.6908|40.03|40.1002|40.02||40.16|39.91|40.26|40.99|40|40.01
01441|16619|/equities/mcgrath-rentcorp|R2000GROWTH/R2000VALUE||122.56||122.45|122.16|122.4|121.38|119.9|118.17|118.125|119.6|122.28|121.17|121.86|121.85|122.92|121.435|122.3276|122.785|117.3467|116.32|115.89|116.66|118.25|117.17|115.63|116|106.62|106.49|107.12|107.97|108.9|109.3|110.005|108.58|108.26|109.64|108.07|108.98|108.76|108.79|106.51|104.52|105.39|107.145|107.84|111.95|111.13|110.24|107.64|104.46|99.9|100.87|100.89|103.69|103.235|105.02|105.74|103.77|104.34|103.55|104.12|104|105.265|108.39||108.495|108.51|107.91|108.07|110.485|109.17|107.2744|107.19|106.755|106.15|106.85|105.79|104.67|103.93|102.16|100.62|100.46|102.5|102.42|102.96|105.2|110.12|113.28|112.8|111.8168|114.5|117.0763|114.7|115.07|115.245|113.5|113.21|113.82|114.35|111.43|109.59|109.85|106.19|105.36|105.78|104.91||105.5|105.4|107.845|107.005|107.43|106.85|106.99|108.5825|107.69|106.65||106.95|106.25|104.68|105.15|106.66|104.1|105|106.6|108.05|107.68|107.39|110.43|109.55|111.43|109.32|111.28||111.18|111.37|113.4|113.08|112.94|111.74|109.787|110.7208|109.82|110.22|110.03|111.09|110.25|110.22|110.15|109.96|108.93|107.605|109.6|112.58|111.92|109.61|108.6|108.84|110.65|111.195|112.32|113.23|112.96|115.61|116.64|118.815|119.57|120.81|121.61|121.63|122.4|122.659|121.455|122.87||123.41|122.88|122.79|122.09|122.99|123.15|122|121.17|120.02|120.38|120.76|121.5575|120.9|122|123.76|123.405|123.69|124.42|124.98|125.14|125.19|124.87|125.22|125.11|125.73|127.64|128.73|128.935||129.28|129.8025|130.19|129.68|130.86|130.57|129.83|130.14|128.945|129.16|130.19|127.85|127.02|126.77|124|113.43|114.21|114.55|115.305|113.79|110.9|110.32|110.18|109.9825||112.41|111.03|111.54|111.18|112.96|115.12|115.59|116.28|119.34||120.51|120.06|122.83|119.46||118.94|117.83|119.512|118.68|117.01|115.95
01442|1073208|/equities/nlight-inc|R2000GROWTH||10.925||11.2|11.15|11.67|11.44|11.13|10.87|11.03|10.49|10.62|10.75|11.17|11.33|11.91|12.58|14.725|14.16|12.76|12.67|12.67|13.02|13.38|13.47|13.56|10.59|10.78|10.865|11.055|11.16|11.34|11.36|11.49|11.56|11.56|11.53|11|11.255|11.305|11.15|11.1|11.18|10.53|10.655|11.01|10.96|10.8|10.61|10.755|10.82|10.88|11.045|10.9|10.85|10.9|10.96|10.745|10.69|10.56|10.59|11.03|11.225|11.26|11.82||12.06|12.14|11.685|11.65|11.78|11.94|11.935|12.02|11.797|11.73|11.6944|11.655|11.29|11.17|10.89|10.86|10.94|10.91|10.85|11.11|12.71|12.59|12.33|12.465|12.645|12.39|12.35|12.86|12.76|12.27|12.19|12.97|13.16|13.15|12.41|12.1|11.69|11.65|11.54|11.47|11.14||11.15|11.04|11.16|11.41|11.35|11.29|11.24|11.93|12.06|12.11||12.13|12.03|11.99|12.26|12.58|12.12|12.0902|12.24|12.39|12.455|12.52|13.29|13.34|13.24|13.06|13.28||13.38|13.16|13.36|13.32|13.44|13.315|13.42|13.39|13.46|13.49|13.45|13.43|12.92|12.86|12.73|12.92|11.675|11.74|11.61|11.64|11.75|11.3|11.08|11.2078|10.9|11.18|11.275|11.53|11.65|11.85|12.02|12.06|12|12.59|12.68|12.68|13.125|13.04|12.72|12.98||13.35|12.76|13|12.97|12.91|13.12|12.88|12.66|12.425|12.57|13.13|13.16|12.97|12.82|13.2|12.88|12.92|12.925|13.3|13.31|13.668|13.08|13.41|13.5|12.585|14.15|13.975|14.27||14.7499|14.67|13.82|13.94|14.498|14.14|13.78|13.68|13.5|12.95|13.1|13.16|13.39|13.33|13.19|13.47|13.55|13.83|13.81|13.61|13.27|13.18|13.02|13.19||13.42|13.65|13.59|13.14|13.0059|12.9|12.87|13.19|13.445||13.74|13.93|14.085|13.87||13.77|13.5|13.51|13.65|14.22|14.88
01443|39294|/equities/the-buckle-inc|R2000GROWTH/R2000VALUE||52.24||52.17|52.17|52.13|49.6999|47.7|47.3|47.46|48.65|49.06|49.78|49.65|48.08|46.105|45.92|46.52|46.095|44.27|43.21|43.3|43.44|43.94|43.21|43.2|43.62|43.14|42.86|43.61|44.59|44.68|44.48|44.68|44.37|43.09|42.44|41.565|42.26|42.71|43.16|43.43|41.62|42.815|43.7|44.04|44.345|43.14|43.105|43.69|44.005|44.42|45.15|45.51|44.95|44.21|44.31|42.01|42.49|42.535|41.76|42.14|42.6|41.54|42.23||42.19|42.35|42.82|43.045|43.965|45.47|42.01|43.1983|42.24|43.0292|43.49|43.43|42.2|42.265|41.51|41.3|40.69|40.47|39.58|38.88|39.51|43.38|44.37|43.12|41.87|41.61|40.44|40.115|39.91|38.76|39.015|40.85|41.27|40.415|39.529|39.5|39.24|36.8|36.59|36.65|36.5||36.62|36.63|37.23|37.04|36.53|37.345|37.37|37.83|37.24|37.9||37.07|36.25|35.93|36.439|37.68|36.35|36.46|37.205|37.98|38.35|38.52|39.16|38.625|37.28|37.01|37.04||37.615|36.91|37.75|37.92|37.63|37.145|37.42|39.48|39.88|39.88|39.41|39.24|38.67|38.96|39.05|38.92|38.27|37.95|37.6|37.8|37.74|36.8|38.06|38.16|37.1|37.02|37.29|36.92|36.27|37.2|37.65|37.89|38.44|39.73|39.49|38.87|38.84|39.21|39.79|40.82||40.3|39.545|38.99|38.7|39.06|40.38|38.53|37.47|38.88|40.755|38.21|38.51|38.44|38.3|39.43|39.02|40.58|41.1|41.865|41|41.36|41.38|41.69|41.17|40.86|40.26|40.04|39.82||40.19|40|38.73|39|40.45|39.85|38.95|38.3|38.22|38.16|38.19|38.14|38.31|37.86|36.87|37.425|37.17|36.94|37.19|36.815|36.39|36.58|37.05|39.15||40.58|41.07|41.5971|41.9931|42.8032|42.9878|43.4215|45.161|45.3307||45.3967|45.2836|44.9929|45.1233||44.3124|44.0843|44.3596|43.4168|42.8511|42.7378
01444|16918|/equities/the-childrens-place|R2000GROWTH||16.49||16.3|16.04|17.19|16.8716|16.8|15.53|15.29|16.19|14.3699|14.79|15.19|15.84|16.073|15.08|13.9915|14.2|14.7479|15.35|14.5|14.23|15.3|13.2844|13.1994|11.65|11.75|11.5165|11.21|12.33|11.88|11.2163|13.93|14.8|14.58|13.88|13.28|13.1353|13.64|14.94|15.69|14.8|15.3|15.66|17|17.31|17.94|18.2477|19.74|17.75|17.95|17.45|16.54|17.5|13.8|15.43|12.37|10.2|4.93|5.11|5.3781|5.6099|5.72|5.7107||5.95|6.1|6.06|6.11|6.48|6.72|6.4399|6.36|6.75|6.88|6.84|6.7797|6.68|7.1574|7.31|7.6299|7.47|7.7399|7.37|7.34|7.565|8.12|8.27|8.8|8.53|8.0599|8.01|7.8002|8.17|7.94|7.81|8.27|8.9768|8.7491|9.3723|10.1773|9.8299|9.055|9.05|8.64|8.26||8.11|7.95|8.3488|8.74|8.4877|9.21|8.85|9.01|8.6999|7.2274||7.52|8.16|8.94|9.7731|10.41|10.05|10.1864|11.49|11.4|12.6|13.02|14.16|12.74|13.45|14.6096|14.1||14.05|12.16|12.25|13.89|15.3|14.02|12.56|11.85|13.47|13.46|11.42|11.425|10.3599|9.45|8.34|8.31|7.88|6.98|7.61|8.0371|7.3|6.9677|7.385|7.55|8.27|8.87|9.1|11.4|7.3401|8.105|8.07|9.24|9.04|9.14|9.23|9.02|10.35|10.51|10.998|12.38||12.61|12.7|12.54|13.0075|13.41|13.83|13.83|13.46|13.69|13.51|14.67|15.3998|16.165|17.34|16.5699|16.94|18.115|18.37|18.91|19.68|25.5|21.07|20.84|21.095|20.6029|20.4099|24.09|29.15||31.86|38.03|14.79|14.42|17.09|12.52|19.93|19.7838|20.075|21.07|22.01|22.95|23.5|22.94|24.865|25.12|24.9575|24.72|24.11|22.87|22.5|23.25|23.12|22.46||21.95|21.64|22.17|21.25|21.86|21.7|21.51|22.61|23.59||23.91|24|24.285|24.3||23.68|24.04|23.59|23.75|23.1257|23.915
01445|52609|/equities/car-charging-group|R2000GROWTH||1.64||1.62|1.61|1.7|1.58|1.56|1.57|1.61|1.62|1.61|1.7099|1.82|1.81|1.88|1.745|2.03|2.085|2.16|2.11|2.08|2.077|2.14|2.25|2.32|2.29|2.17|2.0775|2.1|2.11|2.14|2.07|2.08|2.05|2.02|2.03|1.98|2|1.9793|1.98|1.99|1.79|1.71|1.78|1.82|1.82|1.74|1.75|1.75|1.74|1.81|1.895|1.96|1.93|1.86|1.84|1.83|1.83|1.67|1.635|1.67|1.71|1.74|1.85||1.94|1.91|1.98|2.07|2.13|2.15|2.14|2.12|2.14|2.15|2.2001|2.21|2.24|2.18|2.035|2.16|2.4|2.83|2.87|2.8473|2.975|3.4|3.4797|3.35|3.52|3.44|3.37|3.3499|3.37|3.185|3.27|3.6186|3.749|3.75|3.5|3.51|3.3|3.11|2.94|3.01|2.87||2.865|2.77|2.805|2.86|2.81|2.82|2.82|2.81|2.7|2.82||2.93|3.04|3.2|3.58|3.71|3.35|3.27|3.18|3.2391|3.33|3.13|3.23|3.22|3.2|3.06|3.2399||3.19|3.32|3.4|3.165|3.38|3.36|3.49|3.48|3.52|3.18|3.06|2.9589|2.905|3.1798|3.24|3.06|2.89|2.74|2.56|2.54|2.46|2.32|2.4399|2.46|2.33|2.38|2.49|2.465|2.4|2.49|2.5891|2.62|2.595|2.74|2.8|2.76|2.96|2.87|2.88|3.04||3.14|2.99|2.69|2.53|2.61|2.78|2.7799|2.69|2.95|3.2|3.5097|3.38|3.21|3.34|3.3461|3.1878|3.27|3.065|3.28|3.3|3.38|3.17|3.27|3.17|2.98|3.06|3.16|3.325||3.45|3.62|3.55|2.78|3.04|2.87|2.76|2.56|2.47|2.3737|2.5|2.54|2.635|2.62|2.665|2.52|2.5485|2.7349|2.71|2.7|2.52|2.43|2.34|2.54||2.78|2.77|2.9|2.995|3.24|2.96|2.9697|3.1|3.4691||3.67|3.97|4.31|4.48||3.6|3.29|3.71|3.3788|3.415|3.45
01446|17321|/equities/texas-capital-ban|R2000GROWTH/R2000VALUE||91.69||90.705|89.72|91.8|87.86|85.59|85.44|86.27|87.51|89.67|90.42|91.285|89.45|88.76|84.98|85.66|86|77.55|76.55|77.815|77.63|78.975|78.19|78.795|78.24|78.43|78.03|77.46|79.02|80.805|82.25|79.37|78.67|77.4|76.26|74.125|74.57|73.83|72.31|72.2|70.38|70.94|70.94|72.67|71.85|71.38|71.16|72.26|72.76|73.6|74.57|74.31|72.805|71.8|70.5|68.34|68.06|68.32|70.595|68.47|66.075|66.85|67.43||67.32|68.04|67.74|66.63|69.23|68.585|64.65|63|62.49|62.62|62.14|61.59|59.61|59.85|61.45|60.205|59.7325|59.91|59.17|59.04|61.815|66.46|68.29|67.55|67.475|68|66.92|67.7884|68.485|67.09|66.9|69.45|72.07|70.87|67.47|65|64.87|62.43|60.83|60.57|60.49||61.54|61.829|61.915|61.44|59.8|58.94|59.345|60.1|58.65|58.51||57.985|57.88|57.19|58.44|59.84|57.53|58.415|58.78|58.86|58.7375|58.77|60.76|60.47|59.88|59.22|59.97||59.48|60.4|60.905|61.8|62.44|62.81|62.53|63.55|62.31|62.33|61.8|61.56|60.78|61.79|61.65|61.19|60.05|59.51|58.085|58.66|59|60.045|60.47|60.38|59.265|58.71|56.39|56.89|56.375|57.345|56.94|57.535|58.73|60.1618|59.59|59.135|59.275|58.91|59.545|61.26||61.7|60.87|59.5|60.26|61.63|61.775|60.91|60.175|60.2|59.45|59.25|60.11|60.2|61.08|61.73|62.02|61.78|61.14|59.05|58.35|59.54|58.52|59|58.745|59.4|59.38|59.38|59.82||60.74|60.75|57.98|58|60.7|59.92|59.53|60.04|60.055|60.17|61.025|61.805|63.56|64.26|63.95|63.825|64.18|64.02|64.9|64.64|63.93|63.71|63.085|63.26||63.94|63.355|63.22|63.2|63.385|63.273|62.43|63.53|65.505||65.47|65.49|65.12|65.04||64.375|63.5|64.31|64.22|62.97|63.22
01447|16755|/equities/insight-enterpris|R2000GROWTH/R2000VALUE||158.745||156.78|156.385|158.55|153.36|151.76|150.38|149.75|152.36|153.555|158.485|163.5|168.72|172.78|171.76|175.94|181.145|171.5|175.29|177.17|195.53|211.28|211.35|212.68|213.05|212.79|215.505|220.81|223.37|223.84|224.51|224.41|224.39|220.58|218.38|223.55|225.3825|223.11|221.27|220|214.52|214.51|214.02|215.66|215.605|212.21|212.32|212.46|215.3|216.47|216.28|217.98|215.2|212.67|209.49|203.11|198.32|200.955|202.23|204.71|205.55|204.48|216.06||218.259|218.14|215.56|215.06|215.505|213.82|210|208.91|206.14|206.465|205|205.79|198.4|191.03|188.43|188.63|186.1|184.625|183.49|184.82|190.71|222.95|228.07|225.48|226.855|226.39|221.86|224.41|225|218.52|216.23|223.385|221.35|217.98|210.25|206.53|202.75|197.5|199.2|199.63|200.6||201.75|201.6325|199.73|200.17|199.21|199.953|203.34|204.64|203.654|208.54||205.24|203.215|197.775|198.49|200.52|196.64|198.14|200.22|198.089|198.8|196.52|198.07|196.04|196.87|205.71|210.7399||209.08|211.08|209.27|210.35|209.47|208.72|212.44|210.53|206.445|207.45|206.64|204.44|202.67|204.02|201.86|194.28|185.05|181.96|187.44|184.4075|184.89|183.57|187.59|187.7999|185.35|183.35|182.3|183.825|183.47|183.73|184|184.79|184.57|187.81|189.1|186.905|188.26|185.29|186.01|188.3||187.345|186.375|184.22|185.53|187.5691|189.3244|185.265|185.14|189.6387|186.06|185.88|187.215|186.61|186.9|188.5|187.98|187.8|190.72|191.49|189.1|189.05|186.6|187.91|187.17|186.765|185.76|184.135|183.32||182.01|184.38|193.78|193.06|194.57|193.27|189.46|186.89|186.98|185.3716|188.11|187.69|188.74|189.105|187.31|185.05|187.58|190.09|194.17|192.12|186.81|183.9624|182.39|184.12||183.62|182|180.65|177.69|177.18|176.37|178.68|177.92|178.2||179.14|178.08|178.91|179.86||180.84|181.87|186.16|185.11|183.81|183.07
01448|20587|/equities/mueller-industries-inc|R2000GROWTH/R2000VALUE||82.49||82.31|83.29|88.1518|89.47|93.01|92.69|91.04|91.17|91|92.62|94.5|95.895|96.8145|95.09|94.96|95.84|84.88|83.84|83.21|83.88|84.06|83.08|83.41|82.74|81.84|82.54|84.11|72.47|74.11|74.99|74.83|74.115|73.8|73.28|71.6|72.83|72.35|72.15|73.3|72.555|73.1426|74.23|74.11|73.635|72.22|71.7|72.3|73.815|74.47|73.74|72.5525|72.43|70.73|70.96|68.355|67.41|67.4|67.47|67.8|67.8|68.19|72.83||72.82|71.8|70.72|70.63|71.71|71.265|70.57|70.24|68.94|69.06|69.39|69.55|68.36|68.04|67.965|68.17|67.665|69.6044|68.82|66.29|67.21|71.4956|72.68|70.7499|70.905|70.58|68.94|67.78|67.82|64.43|64.02|65.11|65.445|64.6|62.37|60.87|59.91|57.58|56.5824|57.45|56.91||57.48|57.53|57.19|57.915|56.66|56.82|57.02|56.96|55.91|56.4||55.6|55.41|55.67|56.65|56.5|54.73|55.43|55.979|56.93|56.9399|57.45|59.16|59.08|58.31|56.83|59.3||59.12|58.655|59.16|58.92|58.59|58.48|58.99|60.31|59.85|59.76|59.35|58.98|58.8|59.33|58.27|58.4|56.96|57.04|57.58|58.35|58.93|58.96|59.59|57.65|53.86|53.075|53.3|52.975|52.35|52.48|52.21|52.44|53.24|54.39|54.44|53.89|53.92|53.59|53.05|54.34||54.64|53.52|53.61|54.35|54.29|54.39|52.69|52.66|52.95|52.6|51.69|52.09|51.92|52.22|52.72|51.95|51.49|51.875|52.41|51.85|51.77|51.52|51.9|50.765|49.15|48.55|48.66|49.325||50.59|50.61|49.2|49.1121|50.53|49.65|49.45|49.54|49.63|48.76|49.56|49.64|49.755|49.96|49.36|49.09|48.3|47.91|47.97|47.65|46.32|46.515|45.61|45.39||46.3|45.71|45.64|45.93|46.03|46.16|46.315|46.48|47.08||47.88|48.14|48.7|48.33||47.51|46.87|47.31|46.96|45.16|45.47
01449|1168402|/equities/arko-corp|R2000GROWTH||7.29||7.26|7.22|7.34|7.045|6.88|6.68|6.65|6.65|6.67|6.765|6.91|6.89|6.9699|6.9|6.98|7.31|6.88|6.9|6.77|6.93|6.98|7.09|7.11|6.97|6.85|6.89|6.94|6.92|7.02|6.92|6.94|7.02|7.15|7.14|6.965|7.13|7|7.0788|7.23|6.795|6.935|7.07|7.125|7.27|7.14|6.88|6.91|6.95|7.185|7.29|7.38|7.29|6.4777|6.41|6.08|5.9|5.96|6.06|6.22|6.28|6.245|6.27||6.31|6.32|6.37|6.31|6.4|6.36|6.4|6.4|6.4101|6.6599|6.675|6.64|6.34|6.295|6.35|6.47|6.89|6.99|6.135|5.85|6.245|6.66|6.74|6.52|6.47|6.55|6.47|6.4|6.415|6.375|6.425|6.52|6.515|6.5|6.21|6.43|6.12|5.76|5.8|5.785|5.84||5.9494|6.01|6.26|6.41|6.35|6.36|6.38|6.35|6.36|6.24||6.26|6.08|6.11|6.2339|6.445|6.12|6.15|6.15|6.2|6.25|6.21|6.19|6.08|5.85|5.64|5.705||5.6|5.69|5.71|5.67|5.8|5.785|5.8|5.75|5.805|5.78|5.285|5.255|5.24|4.47|4.495|4.38|4.31|4.31|4.73|4.74|4.58|4.35|4.435|4.65|4.745|4.5778|4.66|4.81|4.74|4.815|4.79|4.94|5.04|5.22|5.25|5.25|5.37|5.51|5.7|5.79||5.75|5.54|5.6822|5.83|5.945|6.09|5.91|5.83|5.765|5.7|5.89|6.1|6.275|6.48|6.525|6.58|6.49|6.615|6.63|6.635|6.949|7.24|8.09|8.02|8.05|8.05|8.13|8.193||8.3|8.22|8.07|8.15|8.39|8.14|8.08|8.01|7.93|7.94|7.99|8.045|8.025|8.005|7.96|8.04|7.955|8|8.1|7.98|7.81|7.79|7.89|7.9961||8.19|8.09|8.16|8.24|8.34|8.37|8.37|8.4|8.42||8.2993|8.23|8.21|8.13||8.19|8.1|8.09|8.01|7.963|7.99
01450|1168812|/equities/star-peak-energy-transition|R2000GROWTH||0.44||0.46|0.41|0.42|0.426|0.37|0.3488|0.3599|0.3717|0.38|0.3934|0.4094|0.4387|0.415|0.3742|0.4|0.4153|0.4789|0.42|0.4359|0.45|0.5486|0.5899|0.5872|0.56|0.57|0.5303|0.5704|0.56|0.6159|0.63|0.6536|0.67|0.6486|0.5819|0.5089|0.49|0.4445|0.4557|0.4836|0.4951|0.3531|0.36|0.3502|0.347|0.3319|0.3209|0.3587|0.3799|0.418|0.4753|0.487|0.47|0.4473|0.4495|0.4577|0.4627|0.411|0.4667|0.4659|0.5077|0.577|0.5833||0.6575|0.6398|0.6594|0.709|0.76|0.79|0.6537|0.6575|0.5988|0.5861|0.5966|0.5999|0.619|0.5363|0.5798|0.6|0.6035|0.623|1.05|1.05|1.0988|1.2398|1.295|1.22|1.28|1.3753|1.36|1.3599|1.38|1.37|1.281|1.43|1.52|1.52|1.44|1.44|1.29|1.17|1.17|1.17|1.15||1.17|1.1295|1.14|1.18|1.16|1.15|1.22|1.23|1.15|1.13||1.17|1.17|1.1985|1.265|1.35|1.3|1.31|1.23|1.265|1.27|1.33|1.43|1.42|1.4|1.3799|1.42||1.36|1.37|1.5|1.28|1.3|1.38|1.38|1.45|1.4|1.345|1.37|1.38|1.42|1.415|1.52|1.67|1.92|1.97|1.91|1.94|1.8385|1.69|1.73|1.785|1.63|1.6|1.68|1.6375|1.61|1.77|1.8489|1.92|1.92|2.12|2.1192|1.995|2.205|2.035|2.05|2.23||2.26|2.2|2.0275|2.14|2.13|2.27|2|1.95|1.85|1.9|1.89|2.035|2.07|2.2785|2.27|2.24|2.34|2.44|2.57|2.7487|3|2.84|2.77|2.82|2.77|2.88|2.92|3.1015||3.285|3.4561|3.345|3.27|3.58|3.375|3.21|3.18|3.06|2.89|3.02|3.27|3.33|3.3|3.37|3.3506|3.28|3.52|3.42|3.15|2.81|2.87|2.87|3.24||3.74|3.55|3.74|3.795|3.705|3.79|3.595|3.68|3.995||4.01|4.12|4.17|4.28||4.06|3.99|4.08|4.26|4.17|4.3
01451|940766|/equities/orion-engineered-carbons-sarl|R2000GROWTH||18.595||18.82|18.51|18.96|18.165|18.12|18.1|18.08|18.5|17.92|17.51|17.79|18.06|17.95|16.27|16.7899|16.87|15.3566|15.59|15.44|15.39|15.51|15.45|15.81|15.86|15.86|16.15|16.78|17.17|17.66|17.78|17.62|17.49|17.19|17.21|16.875|16.885|16.9|17.09|16.96|16.9|17.45|17.89|17.83|17.97|17.885|16.99|16.95|16.735|17.04|17.52|17.58|17.72|17.32|16.94|16.56|16.17|16.51|16.64|17.2|17.875|17.9496|18.438||18.66|18.69|18.4725|18.35|18.8099|18.3991|17.96|17.84|17.46|17.56|17.49|17.76|17.05|17.91|18.3899|18.53|18.22|18.27|18|16.94|20.07|24.68|24.85|24.28|24.17|24.24|24.13|24.36|23.75|23.26|23.42|23.98|23.89|23.93|22.97|22.73|22.475|21.2721|21.26|21.55|21.245||21.555|21.51|22.09|22.28|22.38|22.25|22.42|22.82|22.64|23.3546||23.259|23.2|23.64|24.02|24.75|23.91|23.67|24.0387|24.18|24.44|24.66|25.24|24.93|24.51|24.24|24.845||24.685|25.26|25.7525|25.89|26.045|26.01|25.73|25.72|25.8|25.43|25.17|24.75|24.62|24.61|24.05|25.3|24.4|24.19|23.87|24.04|23.92|23.67|23.91|24.02|24.12|24.205|24.02|24.31|24.29|24.75|24.98|25.17|25.485|25.52|24.76|24.38|24.455|24.18|23.96|23.63||23.7|23.57|23.55|23.28|23.54|23.6598|23.54|22.835|22.82|23.04|22.58|23.015|22.76|22.49|22.7|22.52|22.16|22.572|22.54|22.68|22.85|22.81|23.41|23.39|23.43|23.76|23.705|22.92||23.65|23.77|23.57|23.32|24.01|23.9|23.65|22.91|22.69|21.96|22.435|22.79|22.97|22.938|22.87|22.65|22.675|23.28|23.88|23.64|23.14|23.21|23.11|23.5||24.51|24.22|24.39|24.285|24.54|24.82|25.13|26.64|27.73||28.25|28.35|28.42|28.48||28.09|27.26|27.09|26.81|26.6|26.865
01452|1097533|/equities/growgeneration|R2000GROWTH||1.985||2.015|1.975|2|1.875|1.93|1.845|1.77|1.76|1.83|1.86|2|1.85|1.915|1.88|1.93|2.23|2.24|2.25|2.135|2.14|2.17|2.19|2.17|2.16|2.1697|2.185|2.2|2.06|2.08|2.06|2.07|2.095|2.0724|2.07|2.03|2.095|2.18|2.085|2.14|2.09|2.075|2.16|2.2|2.175|2.06|2.1|2.11|2.06|2.141|2.22|2.27|2.23|2.03|2.06|2.04|2.01|1.95|1.955|1.92|1.9401|1.975|1.9755||1.9899|2.04|2.02|2.19|2.3265|2.32|2.23|2.25|2.3|2.3283|2.3|2.07|1.94|1.93|1.82|1.95|2.035|2.08|2.07|2|2.145|2.31|2.44|2.3908|2.44|2.465|2.46|2.52|2.64|2.7|2.485|2.6|2.59|2.58|2.47|2.41|2.35|2.2397|2.3299|2.37|2.2||2.235|2.265|2.31|2.23|2.27|2.3|2.3797|2.3699|2.33|2.405||2.52|2.495|2.54|2.64|2.73|2.68|2.59|2.59|2.63|2.655|2.54|2.59|2.57|2.56|2.56|2.59||2.62|2.545|2.64|2.655|2.62|2.93|2.98|2.96|3.085|3.04|3.0441|3.145|2.77|2.89|2.905|2.79|2.605|2.83|3.0399|2.34|2.3|2.29|2.45|2.48|2.26|2.22|2.24|2.28|2.28|2.44|2.67|2.6|2.651|2.74|2.94|2.91|3.38|3.36|2.96|2.96||3.18|3.05|2.88|2.715|2.25|2.03|1.9675|2.035|2.22|2.05|2.16|2.09|2.155|2.21|2.305|2.195|2.2|2.18|2.22|2.26|2.18|2.1412|2.17|2.1401|2.06|2.18|2.21|2.28||2.34|2.33|2.19|2.25|2.4391|2.39|2.34|2.32|2.35|2.36|2.415|2.42|2.465|2.55|2.57|2.505|2.44|2.44|2.505|2.545|2.41|2.6|2.61|2.79||2.5393|2.49|2.5426|2.695|2.85|2.51|2.53|2.6106|2.63||2.61|2.67|2.6287|2.625||2.55|2.49|2.66|2.65|2.36|2.5
01453|1163344|/equities/berkeley-lights-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01454|1050145|/equities/deciphera-pharmaceuticals|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.61|25.58|25.58|25.59|25.57|25.57|25.56|25.54|25.53|25.54||25.53|25.52|25.53|25.49|25.48|25.47|25.46|25.47|25.465|25.45|25.55|25.385|25.39|25.42|25.4|25.43|25.47|25.4|25.35|25.39|14.84|14.85|14.8445|15.2|15.13|14.69|14.91|15|15|15.13|15.52|15.81|15.71|15.69|15.56|15.565|15.62|15.39|15.64|16.02||16.17|15.2|15.5|15.605|15.63|16.09|15.84|15.48|15.72|16.49|16.15|16.48|16.61|17.3|17.27|17.14|17.07|16.86|17.42|17.73|17.18|17.2|16.94|16.5524|16.2101|15.87|15.65|15.92||15.865|15.9709|15.38|15.28|16.14|15.75|14.28|14.94|15.04|15.02|14.85|14.82|14.845|14.86|15.07|14.95|14.445|14.53|14.47|13.96|13.89|14.39|14.48|14.65||15.315|15.29|15.87|15.705|15.97|15.8|16.98|16.625|17.07||16.43|16.44|16.56|16.69||16.54|15.6|15.69|16.32|16|16.26
01455|41328|/equities/sprts-frmr|R2000GROWTH/R2000VALUE||155.6399||154.555|153.6499|149.89|147.435|146.57|143.25|143.73|143.765|143.3671|144.9434|146.695|148.5599|147.2075|146.27|140.93|142.29|136.23|134.09|131.9391|135.1|121.01|120.18|120.98|120.69|119.316|118.9|118.59|117.48|116.72|117.59|117.98|117.4299|116.33|116.24|113.41|115.85|115.99|113.11|114.025|111.42|111.55|111.9599|110.765|108.98|110.977|110.165|109.17|109.01|105.93|105.99|106.84|107.75|107.9|103.9999|102.2998|101.7255|101.84|102.4|100.73|99.67|99.23|103.72||104.41|103.51|103.585|103.1799|101.72|97.98|97.83|99.345|99.4167|99.55|99.63|99.31|97|96.82|97.64|96.8999|96.51|96.455|97.04|96.73|99.11|102.89|101.55|103.8|88.36|86.73|84.1595|83.79|84.53|83.53|83.07|84.39|85.52|86.04|84.365|84|83.07|81.4351|82.92|83.65|83.61||82.7|84.23|84.46|83.71|83.4|83.1|82.9|80.97|77.63|78.11||78.98|79.04|75.74|75.78|76.62|76.25|76.69|78.41|79.27|79.67|79.25|79.82|79.54|79.78|79.82|82.7||82.96|80.96|79.77|79.65|79.6801|78.81|78.28|77.1|77.28|77.17|75.785|75.01|74.92|75.95|75.54|74|74.03|66.37|67.5|68.03|68.0299|66.05|65.79|65.925|66.18|65.2|63.79|62.9|62.73|63.42|64.1|64.73|64.215|63.88|63.97|63.53|63.4|63.96|64.06|64.57||64.95|64.35|64.16|64.9699|63.65|62.665|62.47|62.47|64.35|64.82|63.7699|63.235|63.67|63.49|63.44|64.615|63.91|64.52|65.53|63.48|62.6|62.34|62.05|60.93|60|53.91|53.23|53.6008||53.21|52.83|52.07|52.1|52.4|51.39|50.9|51.115|51.22|51.64|51.715|51.6|51.42|51.22|50.42|50.14|50.14|51.33|51.94|52.02|51.74|51.64|51.52|51.32||50.17|49.505|49.84|49.59|49.745|49.66|49.165|49.4|49.55||48.36|48.21|48.635|48.81||49.35|48.665|48.62|48.74|48.71|48.54
01456|1165305|/equities/inhibrx-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.38|34.48|34.52|34.63|34.71|34.73|34.685|34.37|34.38|34.43|34.75|34.75|34.48|34.46|34.36|34.45|34.44|34.58|34.47|34.58|34.15|34.22|34.45|34.475|34.4|34.595|34.83|34.84|34.9|35.02|35.08|35.42|35.13|35.05|35.09|35.04|35.24|35.14|35.03|35.24||35.25|35.25|35.4|35.39|35.11|35.25|35.2|35.34|35.22|35.18|35.4|35.5|35.325|35.65|35.8|35.9|36|35.85|35.7|37.1|37.45|39.27|39.79|38.99|38.56|38.81|38.5|38.1||38.19|38.58|37.89|37.49|38|38|38.17|38.95|38.71|38.39|38.11|39|38.83|38.78|38.1062|38.34|37.61|36.98|37.18|35|35.24|33.45|34.55|35.14||38.39|37.07|37.1|36.85|36.35|36.69|39.4|38.615|38.88||39.5|35|34.5|34.56||32.41|30.535|29.9|30.28|28.85|28.71
01457|960609|/equities/global-partner-acquisition-corp|R2000GROWTH||0.9999||1|0.96|0.98|0.8969|0.86|0.8544|0.8508|0.8263|0.87|0.8892|0.8799|0.8992|0.89|0.85|0.86|0.8706|0.9292|0.94|0.93|0.9299|0.9394|0.9199|0.915|0.8965|0.9374|0.9796|0.91|0.9311|0.9516|0.9485|0.95|0.9389|0.92|0.96|0.93|0.94|0.9488|0.968|0.95|1|0.9765|0.998|1.04|1.06|1.05|1.09|1.08|1.08|1.06|1.12|1.112|1.14|1.1|1.115|1.04|1.04|1.0296|1.05|1.1|1.14|1.17|1.19||1.24|1.31|1.31|1.33|1.37|1.24|1.17|1.17|1.16|1.13|1.13|1.14|1.12|1.12|1.07|1.08|1.09|1.1|1.22|1.28|1.31|1.4|1.43|1.42|1.5|1.47|1.38|1.4|1.47|1.45|1.35|1.46|1.5|1.48|1.26|1.26|1.21|1.075|1.08|1.11|1.169||1.17|1.11|1.165|1.07|1.06|1.01|0.9284|0.949|0.9062|0.9499||0.9977|1.012|1.0592|1.1594|1.23|1.15|1.15|1.17|1.23|1.24|1.2|1.26|1.31|1.27|1.268|1.33||1.34|1.36|1.42|1.46|1.48|1.5|1.505|1.53|1.56|1.56|1.59|1.58|1.56|1.75|1.74|1.73|1.6394|1.63|1.6|1.62|1.6|1.52|1.62|1.62|1.57|1.58|1.55|1.61|1.57|1.69|1.76|1.8|1.97|2.02|2.12|1.99|2.065|1.98|1.89|1.865||1.81|1.59|1.528|1.57|1.6209|1.689|1.63|1.61|1.61|1.62|1.74|2.05|2.08|2.27|2.18|2.04|2|2.1288|2.33|2.15|1.91|1.75|1.53|1.37|1.45|1.39|1.405|1.49||1.59|1.65|1.43|1.44|1.47|1.49|1.32|1.22|1.22|1.245|1.16|1.16|1.05|1.04|1.12|1.135|1.08|1.12|0.8955|0.8606|0.78|0.7875|0.8041|0.898||0.9406|0.9468|0.9925|1.0151|1.01|0.9894|0.9525|0.9472|1.045||1.0991|1.155|1.06|1.05||1.1|1.17|1.14|1.18|1.08|1.07
01458|20522|/equities/coeur-dalene-mines-corp|R2000GROWTH/R2000VALUE||6.655||6.62|6.41|6.345|6.78|6.635|6.63|6.68|6.65|6.41|6.28|6.52|6.39|6.44|6.62|6.635|5.97|6.19|6.24|6.57|6.67|6.88|6.98|6.9|7.11|7.43|7.32|7.46|7.52|7.14|6.72|6.79|6.52|6.4587|6.58|6.45|6.21|6.245|6.34|6.66|7.09|7.11|7.18|7.07|7.535|7.715|7.72|7.63|7.14|7.13|7.25|7.39|7.16|7.275|7.31|6.99|5.75|5.36|5.41|5.5|5.75|5.51|5.945||6.25|6.255|6.24|6.41|6.48|6.4999|6.5|6.63|6.54|6.34|6.13|5.94|5.76|5.81|5.6|5.58|5.53|5.53|5.51|5.305|6.06|6.52|6.635|6.49|6.41|6.45|6.355|6.81|6.5682|6.48|6.48|6.6|6.79|6.82|6.69|6.75|6.82|6.465|6.4|6.4|6.37||6.12|5.635|5.64|5.8|5.8|5.68|5.655|5.885|5.84|5.94||5.6|5.65|5.76|5.6|5.95|5.5|5.48|5.635|6.0295|5.56|5.56|5.93|6.05|6|5.78|5.87||5.62|5.58|5.82|5.99|6.03|5.94|5.3|5.4|5.335|5.44|5.585|5.51|5.175|5.2|5.35|5.08|4.83|4.84|4.77|5.05|4.97|4.9|4.66|4.67|4.37|4.53|4.68|4.63|4.46|4.81|5.47|4.89|4.91|5.3688|5.07|4.935|4.63|4.645|4.35|4.34||3.79|3.58|3.57|3.57|3.47|3.5|3.4|3.12|3.34|3.28|3.32|3.33|3.21|3.31|3.295|3.19|3.13|3.08|2.95|2.74|2.69|2.58|2.58|2.68|2.73|2.67|2.61|2.65||2.715|2.79|2.6399|2.69|2.82|2.72|2.705|2.77|2.81|2.72|2.79|2.86|2.81|2.97|2.99|2.81|2.83|2.94|2.9|2.79|2.65|2.65|2.67|2.83||3.01|2.73|2.72|2.8|2.85|2.97|2.93|3.065|3.34||3.35|3.49|3.53|3.4896||3.69|3.55|3.65|3.62|3.59|3.65
01459|21171|/equities/mednax-inc|R2000GROWTH/R2000VALUE||14.97||15|14.96|15.32|15.28|14.76|14.65|14.61|14.74|14.83|15.35|15.53|16.07|16.06|16.1|16.2689|16.41|15.5186|15.425|15.42|12.75|13.01|13.02|12.98|12.7|12.69|12.83|12.93|12.82|12.99|12.85|12.745|12.53|12.47|12.15|12.05|12.03|11.93|12.14|12.225|12.08|12.25|12.059|11.63|11.57|11.77|10.78|10.68|10.8|10.78|11.2|11.22|11|11|11|10.92|10.62|10.8|10.71|10.94|10.805|10.71|10.955||11.22|11.19|11.22|11.2099|11.5|11.43|11.12|11.0399|10.88|10.88|10.465|10.41|10.1|10.25|10.3|10.3|9.875|9.68|9.15|7.66|8.105|8.49|8.74|8.465|8.35|8.42|8.17|7.86|7.795|7.695|7.65|7.94|7.825|7.62|7.55|7.495|7.24|6.82|6.85|7.025|7.08||7.18|7.14|7.62|7.61|7.7|7.73|8.09|8.32|8.18|7.87||7.81|7.515|7.42|7.36|7.295|6.93|7.07|7.36|7.25|7.43|7.45|7.46|7.55|7.7|7.29|7.49||7.7|7.7|7.64|7.58|7.77|7.805|8.186|8.56|8.79|8.685|8.22|8.505|9.02|10.02|9.5|9.37|9.28|9.25|8.99|9.19|9.12|9.28|9.4546|9.52|9.31|9.07|8.92|9.02|9.17|9.31|9.415|9.665|9.61|9.655|9.55|9.4|9.51|9.435|9.58|10.12||10.18|9.99|9.59|9.42|9.42|9.7|9.72|9.67|9.445|9.58|9.33|9.61|9.425|9.22|9.14|9.07|8.84|8.91|8.8|9.07|9.27|9.28|9.05|8.99|8.86|8.68|8.9|9.08||9.4|9.49|9.185|9.1934|9.41|9.095|9.02|9.12|9.18|9.2|9.5219|9.61|9.65|9.87|9.91|10.075|9.92|9.81|9.79|9.56|9.49|9.5|9.57|9.57||10.07|10.02|9.9|9.83|10.045|9.71|9.41|9.35|9.67||9.575|9.6|9.65|9.64||9.795|9.51|9.26|9.12|9.03|9.43
01460|15691|/equities/cerus-corp|R2000GROWTH||1.86||1.85|1.8|1.9|1.82|1.705|1.695|1.695|1.75|1.82|1.875|1.96|1.995|2.03|1.82|1.81|1.82|1.66|1.62|1.61|1.83|1.7992|1.7699|1.805|1.74|1.705|1.65|1.705|1.73|1.7|1.66|1.83|1.88|1.94|1.8486|1.85|1.96|1.78|1.83|1.7266|1.71|1.7|1.75|1.77|1.825|1.79|1.8|1.83|1.836|1.835|1.88|1.97|2.1|2.125|2.095|2.095|2.06|2.05|2.07|2.095|2.14|2.205|2.25||2.35|2.35|2.3|2.39|2.39|2.355|2.27|2.28|2.34|2.345|2.29|2.22|2.2408|2.21|2.115|2.185|2.18|2.25|2.25|2.35|2.54|2.27|2.38|2.36|2.425|2.46|2.475|2.4|2.47|2.32|2.25|2.41|2.43|2.4|2.3|2.18|2.15|1.97|2|1.96|1.72||1.75|1.72|1.8|1.78|1.75|1.69|1.71|1.74|1.725|1.71||1.82|1.81|1.8|1.88|1.9|1.77|1.775|1.91|1.89|1.89|1.8|1.83|1.86|1.85|1.83|1.855||1.88|1.93|1.99|1.9603|1.97|1.985|2.065|2.2|2.255|2.0213|1.93|1.93|1.88|1.88|1.83|2|1.765|1.79|1.75|1.8|1.72|1.715|1.705|1.79|1.73|1.69|1.71|1.72|1.745|1.8101|1.96|1.755|1.75|1.97|1.925|1.945|1.99|1.89|1.77|1.89||1.91|1.82|1.9292|1.895|1.96|2.03|2.02|2.22|1.93|2.035|2.04|2.12|2.19|2.3001|2.465|2.585|2.58|2.12|2.17|2.24|2.3|2.27|2.285|2.27|2.3|2.32|2.3|2.37||2.43|2.43|2.36|2.31|2.42|2.395|2.34|2.32|2.24|1.98|1.98|1.98|1.95|2.11|2.08|1.99|1.88|1.905|1.875|1.89|1.77|1.705|1.69|1.69||1.9|2.03|2.08|2.11|2.09|2.045|2.09|2.1201|2.24||2.31|2.27|2.36|2.32||2.31|2.27|2.4|2.37|2.18|2.2
01461|102883|/equities/gopro-inc|R2000GROWTH||1.24||1.24|1.25|1.29|1.23|1.22|1.19|1.2|1.23|1.3|1.35|1.43|1.62|1.69|1.69|1.495|1.48|1.41|1.4187|1.4|1.385|1.54|1.56|1.37|1.34|1.37|1.34|1.37|1.32|1.31|1.3|1.29|1.29|1.29|1.29|1.285|1.31|1.31|1.34|1.34|1.33|1.36|1.37|1.38|1.35|1.325|1.33|1.36|1.33|1.38|1.4|1.42|1.37|1.36|1.38|1.32|1.275|1.275|1.29|1.28|1.29|1.28|1.29||1.31|1.33|1.31|1.29|1.3486|1.36|1.32|1.34|1.34|1.32|1.27|1.29|1.29|1.3|1.21|1.24|1.26|1.32|1.35|1.35|1.42|1.54|1.57|1.58|1.6|1.63|1.62|1.625|1.62|1.615|1.59|1.7|1.76|1.76|1.68|1.66|1.64|1.58|1.54|1.43|1.39||1.4|1.3959|1.41|1.43|1.33|1.335|1.35|1.395|1.41|1.39||1.39|1.4|1.49|1.58|1.68|1.66|1.54|1.48|1.51|1.5|1.52|1.56|1.55|1.55|1.56|1.59||1.56|1.57|1.59|1.61|1.65|1.67|1.71|1.8|1.85|1.749|1.73|1.72|1.79|1.945|1.96|1.98|1.92|1.91|1.79|1.79|1.74|1.74|1.815|1.8|1.73|1.78|1.8|1.84|1.83|1.86|1.8982|1.945|2.02|2.1|2.09|2.11|2.24|2.17|2.22|2.32||2.31|2.275|2.3108|2.3791|2.4|2.38|2.35|2.2|2.23|2.235|2.23|2.2889|2.335|2.38|2.385|2.32|2.295|2.32|2.361|2.4|2.42|2.35|2.29|2.24|2.23|2.28|2.285|2.39||2.46|2.52|2.48|2.57|2.67|2.62|2.67|3.03|3|2.92|3.02|3.15|3.15|3.18|3.22|3.32|3.32|3.395|3.31|3.26|3.15|3.23|3.19|3.28||3.36|3.27|3.31|3.23|3.29|3.258|3.275|3.36|3.5||3.56|3.535|3.5632|3.58||3.55|3.53|3.6|3.605|3.59|3.7424
01462|17234|/equities/sapiens--international|R2000GROWTH||27.655||27.51|27.975|28.33|28.315|27.79|27.46|27.5|28.5696|28.7426|28.72|28.65|29.99|29.9992|39.65|39.985|39.55|37.5|37.67|37.11|38.14|38.155|37.62|37.47|37.3423|36.88|37.37|37.91|38.39|36.6|36.66|36.55|36.405|36.3748|36.68|36.11|36.8|36.42|36.23|36.74|36.25|36.69|37.23|37.53|37.33|36.9|36.63|36.35|36.4|36.65|36.5|36.46|36.3|36.13|36.1|35.65|35.41|35.4425|35.27|35.395|35.745|35.4|36.02||36.43|36.415|36.42|36.41|36.76|36.165|36.0499|35.89|36.32|36.19|36.4|36.745|34.99|35.11|35.09|35.5|35.65|35.86|35.14|34.75|36.09|36.96|39.54|39.7|39.775|40.06|40.04|40.94|41.22|40.5399|39.7997|39.61|39.51|39.55|38.81|37.89|36.54|35.75|35.6|35.78|35.31||34.835|34.455|34.65|34.56|34.05|33.54|33.42|33.99|33.83|33.705||33.925|33.92|33.85|34.01|34.59|34.27|33.33|33.17|33.33|33.58|32.99|33.565|33.83|34|34.15|34.22||34.3247|34.295|34.66|34.7363|34.73|34.97|34.71|35.33|34.82|33.55|34.01|34.24|33.83|31.5466|31.2|31.12|31.1|31.3|31.35|31.63|31.6999|31.29|31.4|30.915|30.67|30.34|30.6|30.78|31.13|31.04|31.7|31.68|31.31|32.39|33.42|35.33|32.05|32.46|32.07|32.25||32.33|31.53|31.71|31.82|31.8|31.865|31.24|30.88|30.39|30.23|30.45|30.8|30.67|30.66|30.77|30.51|29.86|29.72|30.74|31.02|30.95|30.51|31.2408|31|30.33|30.72|30.49|31.39||29.185|28.96|28.82|28.06|28.9551|28.43|28.11|27.556|27.58|27.36|27.375|27.61|28.49|28.66|28.53|28.16|28.34|28.63|28.265|28.0895|27.59|27.24|27.02|27.09||27.59|27.28|27.72|27.66|27.66|26.83|27.07|27.88|28.72||29.24|29.54|29.62|29.629||29.29|28.83|28.8663|28.63|28.41|27.99
01463|976451|/equities/liberty-media-corp-braves-c|R2000GROWTH||40.48||40.42|40.74|40.86|40.45|39.89|40.38|40.435|40.315|41.185|41.02|40.92|41.6509|42.51|41.08|41.675|44.23|41.11|40.68|40.49|40.11|40.31|40.11|40.63|40.63|40.9158|40.99|40.34|40.47|41.15|41.13|40.75|40.59|39.9|39.49|39.73|39.83|39.63|39.5|39.85|39.8|39.635|39.81|40.4|40.915|40.54|40.51|41|41.57|41.71|42.06|41.715|41.44|41.23|40.995|40.84|40.8|41.01|40.98|41.25|42|42.2|42.84||43.685|44.425|44.2|43.38|43.98|44|43.62|43.35|43.01|43.15|42.49|42.42|41.87|42.23|42.2|42.63|42.8|42.35|41.93|41.14|42.505|43.725|44.15|43.78|43.45|43.54|43.59|43.43|43.45|42.96|43.22|44.03|43.78|43.629|42.67|42.235|41.83|40.825|41.44|40.99|40.22||40.61|40.45|39.48|39.79|39.17|38.71|38.585|39|38.865|38.92||39.38|39.9|39.81|40.15|40.33|40.1|40.09|40.13|40.87|40.62|40.38|40.58|40.055|39.46|39.09|39.32||39.02|38.83|39.55|39.665|39.52|39.33|39.08|38.71|38.54|39.1|39.33|39.5499|39.86|39.01|39.03|39.095|38.69|38.51|38.22|38.44|38.67|38.45|38.3353|38.41|37.76|37.4013|37.9|37.83|38.01|38.89|39.25|39.53|39.52|39.73|39.63|39.7178|40.36|39.86|39.18|39.19||39.25|38.71|38.275|38.42|38.25|38.44|38.24|38.51|38.54|38.27|38.08|38.55|38.78|38.7|39.18|38.87|38.8|38.9|39.23|39.16|39.31|40.03|39.6|39.57|39.48|39.65|39.97|40.36||40.9|41.21|40.37|40.33|41.09|41.04|40.8|40.46|40.46|40.15|40.4976|40.83|41.28|41.4|41.21|41.11|41.26|41.1|40.9899|40.55|39.6|39.27|39.23|39.265||39.77|39.76|39.93|39.9801|40.2|39.15|38.78|39.04|39.7||39.705|40.07|40.1|39.72||39.78|39.15|40.05|39.36|38.74|38.51
01464|42590|/equities/macrogenics|R2000GROWTH/R2000VALUE||3.67||3.68|3.44|3.445|3.31|3.328|3.5|3.61|3.71|3.84|3.885|4.1565|4.39|4.395|4.54|4.87|5.1|3.85|3.89|3.95|3.71|3.58|3.55|3.6388|3.6|3.985|4.04|3.9|3.995|4.075|4.18|4.1703|4.28|4.37|4.15|3.745|3.678|3.72|3.64|3.62|3.645|3.58|3.45|3.365|3.2|3.09|3.13|3.075|3.29|3.39|3.48|3.401|3.5|3.79|3.75|3.745|3.705|3.6|3.76|3.45|3.42|3.33|3.51||3.525|3.595|3.495|3.56|3.59|3.6|3.6|3.705|3.655|3.56|3.34|3.49|3.54|3.565|3.52|3.54|3.55|3.81|3.76|3.7|3.905|4.06|4.07|5.67|5.605|5.77|5.59|5.51|5.355|5.4|5.1|5.31|5.43|5.48|5.075|4.95|4.65|4.38|4.3|4.47|4.24||4.33|4.29|4.48|4.34|4.15|4.29|4.5|4.75|4.38|4.165||4.29|4.49|4.68|5.05|5.19|5.03|4.59|4.79|4.97|4.93|4.645|5.02|4.41|4.28|4.32|4.7||4.85|4.88|4.77|4.48|4.43|5.2|5.19|4.78|4.8|4.45|4.88|14.91|15.72|16.37|16.44|16.14|15.985|16.3|14.96|15.05|15.26|15.59|16.48|16.585|15.765|16.33|16.38|16.83|17.24|17.72|18.54|19.08|18.41|19.5408|18.71|19.03|18.9|13.71|13.98|14.7||15.2525|14.99|14.72|14.56|15.52|16.18|15.78|15.77|16.38|16.75|16.75|17.64|17.82|18.13|21.49|21.79|21.88|21.33|20.8|19.39|18.6|17.81|18.52|18.48|18.19|18.45|17.38|17.6137||17.5|17.7|17.7|17.48|18.435|18.73|18.85|18.1|17.31|16.85|15.865|15.37|14.77|14.0399|13.82|13.46|12.99|12.6|12.7|12.47|12.1|10.82|10.96|11.18||10.99|10.77|10.95|10.56|10.6|9.89|10.26|10.33|10.2||10.02|10.1|10.2424|10.28||10.23|10.245|10.7365|9.32|9.2425|9.64
01465|961626|/equities/axsome-therapeutics-inc|R2000GROWTH||100.99||100.48|99|100.61|99.3|99.35|96.92|95.545|95|97.81|99.666|105|101.505|91.61|91.37|92.5493|93|89.42|88.88|91.1|90.1995|90.8917|92.33|92.5|91.66|92.22|93.59|94.59|93.1|94.98|93.39|91|86.7|87.72|87.59|83.6075|85.57|86.23|86.28|91.8262|93.5|95.72|90.65|90.3599|91.3|90.49|91.3|91.51|96.4714|96.24|95.77|92.5|93.27|96.71|94.75|92.7825|92.99|94.72|96.555|94.53|97|96.85|91.78||90.235|89.9|89.29|89.195|89.8872|88.22|89.1|89.18|90.28|90.65|86.5|86.25|85.45|85.68|85.545|86.4|85.96|86.47|86.85|83.35|85.75|88|89.24|85.45|87.5|86.93|87.23|86.94|87.38|86.79|86.33|85.5|84.8479|85.4|83.76|85.485|85.25|82.98|84.2|84.16|82.105||80.25|81.3267|81.78|80.98|80.71|78.93|79.53|79.1|76.685|76.21||76.89|77.275|74.29|72.66|72.89|71.36|73.9|75.85|75.5|74.68|75.135|75.77|75.85|76.38|75.95|76.97||75.41|77.14|77.775|79.13|78.25|78.09|77.48|78.45|77.47|75.98|75.9453|76.56|77.87|77.03|77.98|76.32|75.01|76.39|74.98|75.675|72.43|72.47|73.14|74.34|71.3|68.14|70.0775|70.78|70.06|69.3|72.28|71.95|71.5999|73.4699|72.74|73.49|74.98|74.45|76.18|80||79.98|79.25|79.5|83.8899|82|80.98|78.95|77.5|75.8|75.6|71.39|71.77|70.7|74.12|76.94|74.53|77.1|78.52|82.99|84.125|84.15|84.3|84.68|82.3|80.62|83.165|84.805|87.99||93.88|95.25|94.23|95.74|98.4|97.68|96.53|94.525|95.0099|92.51|93.08|94.01|92.54|92.205|92.67|91.26|94.2499|94.96|91.87|91.49|85.1|85.48|86.67|85.84||88|88.7|92.19|90.7|88.99|82.665|85.76|77.815|80.95||80.05|84.24|83.8|79.47||78.4|73.135|73.51|75|73.995|74.39
01466|1168632|/equities/dmy-technology-group|R2000GROWTH||14.51||14.598|14.525|14.035|13.6309|13.71|12.21|11.84|11.31|11.39|11.715|12.46|12.175|11.69|10.93|11.16|11.15|10.975|11.27|11.035|11.5|10.995|10.65|10.69|10.78|10.89|11.005|10.95|10.84|11.18|11.18|11.16|11.31|11.54|11.45|10.99|11.21|11.03|10.7|10.82|10.56|10.48|10.77|10.9399|10.97|10.87|10.94|10.635|10.49|10.57|10.8|10.63|10.195|10.1|10.35|10.05|9.56|9.44|9.53|9.21|9.32|9.42|9.24||9.38|9.11|9.11|9.27|9.43|9.47|9.515|9.6|9.75|9.505|9.58|9.405|9.25|9.15|9.18|9.59|9.815|10.315|10.0978|9.7|10.53|11.59|10.25|10.33|10.545|10.47|10.35|10.505|10.51|10.3|10.16|10.162|10.26|10.205|9.8|9.155|8.88|8.9|8.99|8.995|9.1||9.16|9.5474|9.6|9.66|9.64|9.36|9.47|9.52|9.47|9.8||9.82|9.77|9.45|9.64|9.3|9.045|8.94|9.12|9.24|9.105|8.82|9.05|9.04|8.87|8.8|9.075||8.69|8.63|8.85|9.041|8.79|8.74|8.81|8.965|8.79|8.705|8.73|8.61|8.495|8.5|8.35|7.925|8.38|6.65|6.405|6.3|6.07|5.975|6.21|6.225|6.12|6.47|6.43|6.58|6.545|6.76|6.89|6.89|7.12|7.19|7.145|7.07|7.1|6.95|6.815|6.86||6.56|6.59|6.6|6.5999|6.78|7|6.12|5.94|5.9189|5.97|5.95|6.09|6.1|5.99|6.22|7.31|5.47|5.6|5.775|5.92|5.92|5.675|5.6374|5.56|5.575|5.58|5.63|5.88||5.95|5.96|5.855|5.86|6.005|5.985|5.92|5.605|5.645|5.46|5.52|5.39|5.38|5.48|5.46|5.52|5.45|5.45|5.36|5.35|5.045|4.9099|4.53|3.995||3.81|3.798|3.97|3.96|3.93|3.92|3.9899|4.13|4.45||4.5606|4.805|4.76|4.45||4.44|4.425|4.5391|4.37|4.25|4.39
01467|15719|/equities/charming-shoppes|R2000GROWTH||1.31||1.35|1.39|1.3399|1.15|1.17|1.13|0.8258|0.8|0.8|0.8299|0.8774|0.8855|0.85|0.8599|0.955|0.7559|0.732|0.7477|0.7597|0.7591|0.7785|0.7583|0.81|0.8125|0.8387|0.8613|0.8986|0.893|0.899|0.9099|0.92|0.964|1.01|0.9998|1.01|1.05|1.1|1.12|1.08|1.23|1.065|1.055|1.095|1.115|1.09|1.02|1.05|1.04|1.13|1.14|1.14|1.14|1.32|1.33|1.36|1.36|1.37|1.32|1.35|1.35|1.39|1.42||1.44|1.49|1.4107|1.4582|1.48|1.43|1.39|1.36|1.29|1.31|1.49|1.56|1.43|1.47|1.53|1.55|1.315|1.41|1.375|1.37|1.43|1.565|1.62|1.67|1.74|1.72|1.63|1.69|1.685|1.715|1.68|1.72|1.905|1.8|1.695|1.73|1.65|1.49|1.5|1.36|1.39||1.46|1.61|1.76|1.79|1.76|1.67|1.65|1.7|1.72|1.66||1.7|1.69|1.75|1.83|1.865|1.77|1.75|1.75|1.8477|1.83|1.81|1.87|1.93|1.9083|1.87|1.985||2.03|2.11|2.16|2.17|2.125|2.21|2.22|2.23|2.1951|2.185|2.18|2.27|2.28|2.27|2.32|2.3219|2.17|2.15|2.0875|2.14|2.06|2.03|2.2101|2.245|2.19|2.09|2.185|2.22|2.2|2.24|2.425|2.52|2.46|2.61|2.55|2.475|2.45|2.485|2.37|2.42||2.51|2.44|2.39|2.4|2.49|2.64|2.555|2.48|2.26|2.28|2.55|2.38|2.355|2.45|2.55|2.245|2.32|2.25|2.54|2.465|2.44|2.585|2.63|2.6501|2.6|2.535|2.58|2.78||2.85|2.87|2.72|2.6894|2.84|2.66|2.39|2.34|2.33|2.08|2.0985|2.205|2.34|2.3295|2.3787|2.4|2.41|2.5|2.63|2.97|2.56|2.525|2.51|2.54||2.73|2.81|2.99|3.13|3.0999|3.02|3.155|3.22|3.7||3.41|3.3298|3.05|2.23||2.105|2.06|2.165|2.17|2.2|2.38
01468|41266|/equities/model-n-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30|29.99|29.99|29.99|29.97||29.94|29.945|29.95|29.93|29.94|29.93|29.92|29.91|29.92|29.93|29.89|29.91|29.89|29.89|29.91|29.865||29.88|29.86|29.88|29.84|29.88|29.82|29.82|29.815|29.8|29.84|29.81|29.78|29.8|29.81|29.82|29.82|29.8|29.745|29.71|29.75|29.69|29.71|29.76|29.71|29.8|29.85|29.85|29.82|29.85|29.75|29.8|29.85|29.74|29.85|30.5|27.175|27.51|27.39|27.48|28.55||28.54|28.4|27.89|27.65|27.25|26.9|26.7|26.17|25.78|25.45|25.69|25.785|25.573|25.3816|25.41|25|24.6|24.54|24.92|24.6|25.23|25.22|25.375|25.5|25.735|25.62|25.24|26||27.23|27.65|27.035|26.9|28.28|28.38|28.22|27.94|27.61|27.52|27.74|27.655|27.859|28.1|28.14|28.51|29.05|29.075|28.565|28.555|27.84|27.11|27.53|27.27||27.5|27.35|27.03|27.08|26.79|25.43|25.27|25.56|26.75||27.865|27.95|27.905|27.67||27.2|26.59|25.89|25.535|25.04|25.16
01469|15505|/equities/avid-technology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01470|1073226|/equities/construction-partners-inc|R2000GROWTH||103.24||101.48|101.78|102.57|100.7|100.47|93.715|93.28|91.03|90.14|91.94|95.97|97.255|96.46|94.62|94.45|91.65|81.8725|79.55|80.8717|79.97|81.55|80.735|80.15|79.9|81.87|84.35|85.5|86|75.96|76.74|76.38|75.51|74.93|73.56|71.04|71.53|71.4925|70.3073|69.35|69.2625|68.76|69.9|70.815|70.8825|71.7895|71.695|71.76|73.71|76.7339|76.44|74|71.49|67.21|65.83|63.405|61.41|59.4|58.49|58.58|58.43|60.33|65.3626||66.14|65.73|65.46|66.0986|66.5|64.77|62.37|62.05|62.2299|62.23|63.3199|63.09|61.2699|61.51|61.19|62|58.57|58.71|58.52|56.435|57.81|65.25|66.78|63.56|63.8578|63.09|60.71|63.675|63.97|62.39|59.32|59.38|61.11|61.15|59|57.45|56.12|54.14|54.29|54.84|54.55||54.9635|53.67|55.6489|57.063|56.195|56.22|56.52|56.9|56.76|59.39||58.92|58.35|57.23|57.58|56.93|54.76|55.3|54.59|56.4718|56.76|56.93|59.6|60.21|60.285|60.63|62.35||61.45|59.8399|59.465|57.69|57.28|56.18|57.35|57.59|55.46|56.23|57.42|54.465|53.835|54.01|52.935|52.7205|51.93|52.08|52.82|54.25|52.87|51.665|52.35|52.125|50.72|51.2|53.6|53.99|54.69|56.76|56.61|57.645|56.83|58.46|58.2244|57.645|58.6499|58.105|56.225|56.86||57.2|57.5|55.95|55.91|55|54.66|53.09|52.21|51.9399|52.37|52.885|52.6|51.47|51.42|52.52|51.56|50.6|50.08|49.8899|48.84|48.81|47.95|47.42|47.455|47.59|47.37|46.245|47.59||47.65|48.19|47.97|47.23|47.59|50.25|50.7|50.16|48.01|48.73|49.15|47.28|46.14|44.96|44.61|43.8099|43.37|42.52|43.6155|43.26|43.32|42.79|42.04|41.84||41.92|41.4|41.45|41.04|41.2|41.14|41.49|42.54|43.4||44.23|44.4|44.64|44.4825||44.7799|44.5654|45.22|44.46|43.4|44.27
01471|17291|/equities/smith---wesson|R2000GROWTH||13.87||13.9998|13.695|13.85|13.42|13.27|13.21|13.2184|13.19|13.14|13.16|13.39|13.59|13.7|13.44|13.43|13.6735|14.0999|13.93|13.285|13.13|13.49|13.42|13.452|13.19|13.19|13.1502|13.36|13.71|13.73|13.54|13.54|13.358|12.95|12.8695|12.88|13.04|12.99|13|12.93|12.8555|12.96|12.96|13.13|13.22|13.235|13.12|13.3159|13.42|13.56|13.54|13.58|13.53|13.27|13.295|12.95|12.58|12.36|12.8|13.41|14.4|14.45|14.76||15.01|15.09|15.13|15.24|15.35|15.1771|14.96|14.96|14.81|14.94|15.07|14.965|14.85|14.86|15.055|14.985|15.14|14.95|14.96|15.215|16.06|16.53|16.85|16.745|16.23|16.13|15.855|15.64|15.51|15.38|15.53|15.64|15.73|15.98|16.02|14.36|14.2601|14.11|14.0647|14.2|14.19||14.29|14.195|14.45|14.95|14.835|14.9|14.91|14.85|15.765|16.61||16.36|16.19|16.0995|16.29|16.45|16.35|16.26|16.39|16.245|16.29|16.64|16.89|16.77|16.39|16.17|16.25||16.24|16.17|16.16|16.09|16.22|16.3|16.23|16.35|16.33|16.55|16.41|16.5099|16.615|16.95|17.25|17.249|17.09|17.07|17.28|17.33|17.21|17.07|17.22|17.3|17.16|16.98|16.82|16.72|16.74|16.9599|17.05|17.18|17.32|17.755|17.85|17.99|17.725|17.205|17.22|17.38||17.65|17.63|17.79|17.77|17.97|18.05|17.9572|18.04|17.87|17.72|17.4253|17.66|17.76|17.77|17.46|13.49|13.325|13.55|13.63|13.86|13.745|13.6595|13.59|13.64|13.7|13.785|13.78|13.635||13.69|13.72|13.52|13.7|14.07|13.9197|13.67|13.14|13.17|13.12|13.31|13.38|13.51|13.405|13.47|13.37|13.21|13.52|13.63|13.31|13.15|13.2003|13.25|13.47||13.845|13.65|13.43|13.37|13.41|13.47|13.38|13.48|13.63||13.76|13.86|13.92|13.71||13.6715|13.58|13.955|13.52|13.18|13.27
01472|1167332|/equities/telos-corp|R2000GROWTH||3.4777||3.445|3.25|3.305|3.3901|3.33|3.24|3.27|3.38|3.52|3.71|3.95|4.13|4.64|4.82|4.72|4.57|4.3|3.93|3.56|3.78|3.74|3.6083|3.64|3.67|3.6|3.67|3.82|3.89|3.84|3.72|3.7626|3.66|3.66|3.59|3.46|3.5|3.57|3.6|3.56|3.6|3.67|3.62|3.61|3.62|3.485|3.455|3.6035|3.7|3.81|3.7|3.525|3.42|3.41|3.455|3.335|3.28|3.23|3.225|3.38|3.5496|3.57|3.66||3.825|3.89|3.78|3.24|3.39|3.5|3.68|3.8699|3.72|2.94|2.86|2.7762|2.5|2.5661|2.77|3.28|3.9|4.04|3.88|3.8|3.91|4.35|4.41|4.22|4.355|4.45|4.4|4.41|4.42|4.29|4.07|4.33|4.35|4.41|4.245|4.13|4.03|3.875|3.85|3.75|3.78||3.79|3.82|4.05|4.25|4.08|3.64|3.58|3.63|3.58|3.82||4.025|4.2|4.305|4.44|4.31|4.1|4.16|4.12|4.16|4.2|4.355|5.03|4.75|4.58|4.56|4.66||4.02|4.35|4.15|4.03|3.93|3.748|3.91|4.04|3.18|3.42|3.85|3.3998|3.62|3.755|3.725|3.64|3.57|3.585|3.555|3.93|3.62|3.53|3.56|3.53|3.4|3.395|3.38|3.39|3.48|3.68|3.88|3.97|4.14|4.435|4.37|4.16|4.26|4.23|4.25|4.295||4.24|4.14|4.12|3.999|4.47|4.48|4.44|4.205|4.5501|3.98|3.33|3.49|3.38|3.64|3.715|3.63|3.72|3.6899|3.82|3.82|3.79|3.81|3.76|3.88|3.735|3.7017|4.12|4.235||4.11|4.09|4.07|4.22|4.43|4.32|4.23|4.29|4.25|3.9|3.91|4.11|4.165|4.18|4.24|4.3|4.095|4.4737|4.6|4.38|4.0127|4.06|4.2|4.68||4.66|4.45|4.2985|4.16|4.22|4.25|3.965|4.18|4.1||3.8497|3.91|3.965|4.01||3.98|4.09|4.26|4.24|4.45|3.96
01473|16266|/equities/hibbett-sports|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.5|87.53|87.48|87.47|87.51|87.41|87.42|87.4|87.4|87.41|87.335|87.32|87.29|87.29||87.23|87.21|87.21|87.23|87.25|87.16|87.25|87.2|87.23|87.17||87.2|87.22|87.11|87.39|87.23|87.17|87.36|86.33|86.27|86.56|86.58|86.77|86.89|87.09|86.925|86.58||86.67|86.465|86.48|86.55|86.6|86.6|86.99|87.05|87.13|87.06|87.01|86.99|86.86|86.88|86.76|86.62|86.55|86.85|86.49|86.12|86.2|86.24|86.52|86.7|74.35|71.38|72.09|71.66|71.2|72.29|72.62|72.15|71.71|73.67|73.71|72.17|72.72|72.475|73.41|77.48||77.345|75.9|73.27|74.855|74.58|74|74.63|73.8|68.75|70.93|76|77.8|76.305|77.4|78.715|77.84|80.23|81.48|83|82.63|82.75|81.25|81.71|78.65|78.97|76.13|75.75|75.77||74.59|74.42|72.705|72.935|75.83|72.805|69.14|67.23|67.42|68.34|69.6|68.8502|68.83|69.7|68.99|68.5403|68.2|67.185|67.38|66.66|64.87|64.72|64.705|65.345||68.87|68.89|69.19|69.43|70.35|69.1|69.23|70.875|73.45||72.87|72.86|71.95|71.39||72.75|72.21|72.15|71.76|70.7|70.3
01474|1137573|/equities/therealreal-inc|R2000GROWTH||5.9193||5.815|5.395|5.345|4.745|4.58|4.43|4.32|4.1|4.04|4.195|4.27|3.875|3.87|3.785|3.9|4.04|3.74|3.13|3.1292|3.045|3.075|3.1|3.02|3.02|3.015|3.04|3.06|3.065|3.21|3.325|3.375|3.31|3.38|3.38|3.35|3.46|3.425|3.255|3.2695|3.03|3.035|3.12|3.3|3.37|3.175|3.235|3.29|3.25|3.32|3.39|3.48|3.26|2.95|2.69|2.545|2.45|2.38|2.36|2.365|2.42|2.465|2.62||2.74|2.72|2.665|2.77|2.781|2.76|2.71|2.69|2.77|2.7|2.79|2.848|2.8184|2.74|2.54|2.54|2.55|3|3.3|3.165|3.325|3.8|3.8254|3.62|3.66|3.465|3.43|3.46|3.49|3.59|3.68|3.9|3.7713|3.75|3.58|3.59|3.47|3.41|3.475|3.49|3.38||3.4|3.335|3.21|3.23|3.3|3.25|3.18|3.135|3.125|3.22||3.24|3.27|3.38|3.61|3.735|3.63|3.69|3.75|3.93|4.005|4.08|4.35|4.5|4.475|4.38|4.26||4.14|4.11|4.46|4.37|4.47|4.435|4.6|4.64|4.555|4.5|4.345|4.4|4.18|4.285|4.35|4.015|4.03|4.09|3.85|3.905|3.7|3.46|3.4651|3.5384|3.33|3.2|3.27|3.315|3.26|3.31|3.45|3.49|3.52|3.72|3.7|3.59|3.92|3.735|3.81|3.9799||3.99|3.86|3.83|3.65|3.66|3.74|3.63|3.44|3.23|3.205|3.3|3.395|3.52|3.68|3.965|4.015|4.1|3.97|3.2399|2.88|1.8|1.78|1.77|1.66|1.7|1.72|1.76|1.83||1.83|1.89|1.94|1.91|1.97|1.905|1.87|1.91|1.92|1.86|1.86|1.965|2.0313|2.0965|2.13|2.0798|2.055|1.945|1.989|1.97|1.86|1.82|1.74|1.76||1.86|1.95|1.98|1.99|2.05|2.06|2.005|1.95|2.0492||2.095|2.1854|2.1713|2.23||2.29|2.28|2.37|2.44|2.41|2.495
01475|48420|/equities/torchlight-energ|R2000GROWTH||0.061||0.061|0.061|0.061|0.061|0.061|0.061|0.061|0.1805|0.061|0.2|0.061|0.061|0.061|0.1|0.061|0.061|0.1|0.071|0.071|0.071|0.0755|0.071|0.07|0.111|0.116|0.3626|0.151|0.11|0.2|0.46|0.39|0.45|0.4999|0.4999|0.4999|0.4026|0.5105|0.5|0.5|0.44|0.45|0.41|0.51|0.4375|0.51|0.468|0.43|0.5|0.4|0.51|0.51|0.391|0.42|0.462|0.462|0.55|0.42|0.4375|0.49|0.49|0.55|0.5002||0.5051|0.5099|0.53|0.6|0.533|0.5906|0.6651|0.85|0.65|0.679|0.69|0.7488|0.6232|0.82|0.8501|1.23|2.11|2.14|2.12|2.0755|2.29|2.58|2.41|2.4|2.5929|2.6|2.6|2.66|2.6026|2.74|2.8489|2.98|3.06|3.13|3.09|3.05|3.07|3.03|3.04|3.0693|3.45||3.13|3.02|3.07|3.22|3.15|3.09|3.04|3.02|3.0992|3.1||3.09|3.27|3.54|3.58|3.68|3.7081|3.4809|3.61|3.965|3.62|4.41|4.37|4.1|3.63|3.59|3.35||3.36|3.015|3.18|4.19|2.35|2.27|2.32|2.45|2.45|2.41|2.07|2.27|2.3999|2.5|2.89|3.72|3.6599|3.55|3.5999|3.79|3.18|3.25|3.2833|3.02|2.7|2.68|2.8451|2.84|3.1399|3.16|3.59|3.82|3.8376|4.26|4.24|3.3|3.3|3.985|4.5|4.45||3.08|2.38|2.49|2.8387|2.48|2.02|2.0199|2.035|2.05|1.94|2.14|2.1934|2.25|2.4899|2.7468|2.79|2.91|3.19|2.96|3|3.01|3.12|3.2|3.5|3.38|4.12|4.33|4.78||4.75|4.4799|4.4224|3.33|3.52|3.8764|2.85|2.93|2.96|3.38|3.56|3.89|4.65|5.44|5.64|6.1|5.8|6.68|6.95|7.55|8.09|7.98|9|7.35||6.38|6.26|6.43|6.6|6.7|6.7|6.89|7|7.19||7.15|7.3|7.01|6.96||6.9|7|7.15|7.49|7.54|7.53
01476|39304|/equities/wesco-intl|R2000GROWTH/R2000VALUE||212.77||212.446|212.22|216.17|211.335|209.5599|204.7128|206.65|205.12|209.55|213.75|209.38|208.59|211.72|208.85|213.41|213.29|188.45|191|194.61|195.99|180.38|179.52|180.68|179.94|177.87|175.36|177.77|181.3|182.01|182.43|180.19|175.89|175.98|176.54|167.73|167|165.15|165.2|168.06|167.4|168.28|168.77|172.68|177|177.28|169.17|169.25|171.59|169.33|175.01|171.0699|168.25|169.04|159.91|156.025|155.04|153.95|155.03|154.97|155.41|157.28|163.72||165.6|165.12|163.96|164.42|168.47|165.77|162.89|162.49|159.26|159.97|159.6|161.5|158.72|156.965|156.82|158.18|156.27|158.39|155.385|153.875|154.42|167.425|179.6|173.6|173.65|175.095|170.52|171.82|174.17|173.29|172.14|180.565|181.08|184.09|175.96|174.9|166.41|159.25|158.17|158.7|158.73||160.01|157.57|161.07|161.855|160.11|160|163.71|166.63|164.5599|168.78||165.31|167.11|170.19|177.35|183.78|178.78|181|176.47|178.695|178.16|177.11|181.48|181.78|182.36|180.57|191.17||191.995|191.82|190.18|189.01|190|185.68|186.97|186.34|181.145|178.7775|176.47|176.59|176.13|180.729|172.93|169.17|172.57|157.87|158.54|158.98|157.99|159.5|162|160.305|157.1999|155.2|156.76|157.09|158.35|164.76|165.6199|167.205|170.1|174.33|173.67|173|177.615|175.08|173.59|175.88||172.161|171.19|170.05|169.14|169.99|170.55|166.575|164.68|162.565|161.795|163.03|164.555|162.18|158.26|163.4046|161.04|156.99|155.1|154.245|152.57|149.63|147.6125|146.525|145.4|147.75|146.15|144.79|145.04||150.29|150.22|146.3|158.55|195.4311|193.96|191.18|188.55|184.75|183.25|185.73|177.33|177.91|177.17|174.64|175.36|174.99|175.03|177.77|177.33|174.67|172.75|171.2|169.9534||175.16|173.08|173.95|173.125|173.1|170.76|170.66|171.36|174.73||176.78|177.42|177.15|177.555||177.72|175.5299|177.46|177.31|176.02|178.085
01477|1075231|/equities/evo-payments-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01478|15693|/equities/ceva|R2000GROWTH||29.855||29.51|30.26|31.22|30.81|28.81|28.09|28.39|27.45|27.38|28.33|28.15|28.34|28.49|30|29.86|25.36|24.01|23.97|24.09|24.37|24.92|25.04|24.46|24.52|24.05|24.23|24.26|24.23|25.1|25.116|25.14|25.45|25.738|25.385|24.52|24.92|25.08|24.8025|25.39|24.9575|24.71|24.15|24.69|25.25|25.54|24.29|24.48|23.68|23.44|23.83|24.035|24.25|24.76|25.435|24.5|24.42|23.75|23.11|23.32|23.205|22.975|23.63||24.36|24.11|23.89|23.88|24.68|24.87|24.4899|24.315|24.12|23.72|24.28|24.09|22.37|21.7782|20.62|20.66|20.6983|21|16.78|17.17|18.05|20.08|20.435|20.26|20.835|20.7|20.31|20.42|20.88|20.705|20.33|21.26|21.57|21.7|20.9|20.6871|20.37|19.535|19.41|19.57|19.03||18.84|18.89|19.32|19.61|19.34|18.54|18.595|19.26|19.43|19.32||19.94|20.19|20.48|21.2906|21.695|20.42|20.5|20.24|20.32|20.27|19.61|20.4025|20.02|20.06|19.86|20.13||20.03|20.27|20.62|20.41|20.265|20.59|20.29|20.7|20.15|20.1|20.12|20.42|21.21|21.36|21.03|20.88|20.13|20.565|20.43|20.52|20.21|19.95|19.88|19.635|19.13|19.23|19.68|20.54|20.695|21.21|21.76|22.1758|22.5542|23.42|22.98|22.7925|23.715|23.05|22.71|23.12||23.015|22.82|22.66|22.91|23.32|24|23.55|22.8|23.4957|23.45|24.31|24.71|25.05|25.1|24.69|24.47|23.57|23.17|23.39|23.77|22.82|22.31|22.62|22.72|22.61|23.23|22.6|23.04||23.96|25.19|24.875|21.16|22.3|21.67|20.8254|19.615|19.54|19.86|19.05|19.58|20.1|20.32|20.33|20.47|21.33|21.61|21.64|21.46|20.47|20.28|20.38|20.96||21.75|21.415|21.78|22.02|22.13|21.535|21.54|21.49|22.45||23.34|23.48|23.68|23.5||23.84|23.86|24.115|23.8|23.74|24.47
01479|961108|/equities/viewray-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.002||||||||||||||||||||||
01480|100207|/equities/heron-therapeuti|R2000GROWTH||1.22||1.175|1.16|1.17|1.1|1.12|1.195|1.205|1.215|1.255|1.34|1.36|1.53|1.895|1.79|1.85|1.85|1.77|1.85|1.805|1.81|1.845|1.885|1.995|1.885|1.82|1.825|1.81|1.81|1.854|1.875|1.93|1.825|1.825|1.84|1.915|1.9248|1.985|2.13|2.15|2.13|2.145|2.015|2.09|2.14|2.085|2.01|1.99|2.09|2.06|2.11|1.98|1.97|1.93|1.875|1.85|1.82|1.85|1.9|1.84|1.82|1.799|1.905||1.9737|2.01|1.99|1.98|2|1.97|1.9924|2|1.99|1.99|1.99|2.0125|2.07|2.09|2.14|2.16|2.22|2.6|2.88|2.68|2.81|2.97|3.01|2.97|3.12|3.16|3.2145|3.22|3.31|3.3199|3.4|3.53|3.73|3.7|3.38|3.38|3.435|3.05|3.02|3.12|2.87||2.885|3.47|3.615|3.55|3.475|3.34|3.25|3.31|3.43|3.48||3.515|3.605|3.71|3.75|3.93|3.72|3.72|3.735|3.86|3.841|3.89|3.9|3.73|3.52|3.39|3.5||3.585|3.585|3.525|3.44|3.405|3.29|3.23|3|2.925|2.92|3.05|3.04|3.035|3.09|2.86|2.74|2.55|2.49|2.46|2.5499|2.63|2.66|2.86|3.145|2.71|2.74|2.9599|3.02|2.9806|3.075|3.07|2.94|2.83|2.8309|2.81|2.751|2.65|2.63|2.67|2.82||2.81|2.83|3.08|3.08|3.08|3.2|3.05|3.1|3.08|3.145|3.21|3.22|2.48|2.779|2.715|2.62|2.62|2.6|2.66|2.69|2.83|2.82|2.755|2.72|2.6699|2.7678|2.83|2.96||2.99|2.89|2.77|2.6|2.72|2.52|2.36|2.35|2.379|2.37|2.4|2.43|2.6108|2.63|2.605|2.735|2.76|2.62|2.44|2.37|2.1|2.21|2.22|2.275||2.38|2.23|2.35|2.315|2.12|1.82|1.795|1.87|1.95||1.78|1.76|1.8|1.84||1.85|1.76|1.79|1.821|1.81|1.83
01481|102914|/equities/radius-heal|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01482|1166431|/equities/pulmonx-corp|R2000GROWTH||6.475||6.66|6.67|7.09|6.84|6.5799|6.22|6.15|6.34|6.5806|6.89|7.16|7.665|7.56|7.64|7.68|7.82|7.18|7.44|6.73|6.875|7.07|6.85|6.3|6.245|6.42|6.16|6.215|6.62|6.5|6.78|7.07|7.0299|6.92|6.69|6.76|6.83|7.04|7.25|7.47|7.42|7.56|8.3|8.47|8.59|8.45|8.49|8.41|8.74|8.67|8.7|8.79|8.37|8.565|8.49|8.44|7.895|7.87|7.31|7.35|6.95|6.7|7.14||7.42|7.68|7.65|7.775|7.71|7.93|7.3|7.24|6.96|7.035|6.68|6.29|5.81|5.84|5.77|5.95|6.085|6.23|6.05|6.12|6.5|7.88|7.1148|7.3|7.8|8.075|8.33|8.61|8.52|8.38|8.15|8.345|8.16|7.99|7.88|7.45|7.4|6.56|6.49|6.67|6.51||6.48|6.37|6.42|6.45|6.33|6.16|6.26|6.2983|6.25|6.25||6.02|5.94|6.16|7.015|7.06|6.74|6.95|7.31|7.19|7.08|7.17|7.57|7.48|7.75|7.91|8.17||8.92|8.95|9.14|8.94|9.02|9.09|9.405|9.35|9.2|8.9|8.9|9.05|9.46|9.74|10.01|9.8899|9.98|8.15|7.66|7.55|7.495|7.42|7.67|7.57|7.545|7.76|7.51|7.58|7.57|7.91|8.25|8.4|8.4618|8.71|8.46|8.25|8.065|8.7|9.02|9.29||9.46|9.21|9.19|9.28|9.54|9.71|9.59|9.32|9.14|9.02|8.96|8.98|9.02|9.14|9.33|9.055|9.135|9.45|9.41|9.52|9.74|10.065|10.48|11.1|11.725|14.2|14.53|14.6||14.5025|14.835|14.7|14.59|14.73|14.8|14.5|14.53|14.68|14.58|14.495|14.47|14.08|13.68|13.75|13.615|13.445|13.785|13.75|13.53|13.33|12.89|12.845|12.88||13.4199|13.125|13.07|12.95|12.48|12.28|12.115|12.61|12.86||13.25|13.4|13.21|13.05||12.885|12.72|12.57|12.63|12.46|12.86
01483|1052242|/equities/orthopediatrics|R2000GROWTH||26.31||26.59|26.57|27.54|26.81|26.73|25.53|24.94|23.51|23.52|24.315|24.635|24.835|26.4|28|31.25|32|29.9|28.85|27.55|26.98|27.64|26.95|26.55|25.96|26.8047|26.555|26.85|27.58|27.66|27.945|27.975|27.39|26.04|25.25|24.54|24.72|24.935|25.885|26.26|26.08|26.23|27.24|27.16|27.005|26.7|27.27|27.495|29.02|29.71|31|31.45|32.3|32.93|33.14|32.36|31.64|31.23|31.38|30.86|30.85|31.455|32.08||31.965|31.96|31.75|32.08|32.92|32.58|31.87|31.44|29.25|28.61|28.185|27.89|25.65|26.43|27.41|28.6255|29|28.25|29.44|29.045|29.84|31.14|32.5|32.565|33.16|33.42|34.7677|34.72|34.04|33.63|34.025|35.75|35.99|35.58|33.985|34.32|33.78|32.28|32.34|31.77|30.88||30.105|29.2|29.2|30.275|28.86|28.78|28.46|30.45|29.85|30.6175||30.865|29.55|31|31.8|32.33|30.1|29.97|31.67|32.83|32.51|33.115|33.045|34.02|33.55|33.695|33.85||32.54|33.34|33.64|33.005|32.71|32.19|31.82|31.76|32.26|31.82|33.75|34.015|34.345|35.75|34|33.521|31.995|31.99|29.84|30.77|30.62|31.17|31.28|30.9|30.75|30.59|30.725|30.94|30.97|31.6|31.66|32.47|32.09|30.42|28.335|28.21|28.03|27.46|27.64|29.38||29.79|29.069|26.89|26.67|26.79|27.98|27.77|27.01|25.55|25.87|26.595|27.88|28.62|28.82|30.1831|30.495|27.6|28.08|28.83|28.14|28.14|28.66|29.31|29.09|29.08|28.665|28.6|29.32||30.11|29.645|28.48|28.365|29.67|28.69|28.37|27.845|27.76|26.52|26.34|26.615|27.22|27.19|27.53|27.44|27.44|28.82|29.34|29.98|28.92|28.5|28.535|28.73||29.65|29.87|30.49|30.47|30.9|31.88|32.335|32.71|33.61||33.36|34.28|34.92|36.23||35.55|33.735|34.23|33.36|32.235|32.87
01484|15493|/equities/atrion-corp|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||460.26|460|460|459.66|459.7|459.62|459.14|459.18|459.335|459.165|459.36|458.83|459|459.125|458.94|458.34|458.48|458.01|457.87|458.25|458|457.75|457.5|457.72|457.5|457|456.9|456.425|457.08|454.75|455.36|454.97|456||454.47|453.71|453.735|454.9|454.055|455.875|453.615|454.77|452.115|452.4||457.55|453|456.185|454.885|456.855|455.3|455.11|457|457.1|458.49|459.555|463.79|464.5|472.4|467.35|467.04||477.94|476|476.38|473|478.47|475.76|495|503.24|477.1|451.2|446.45|431.5|422.05|436.89|435|426.45|431.98|428|427.5|420.6|410.98|420|425.265|419.1875|424.72|408|407.29|412.89|409.13|405.58|402.03|432.77|448.48|443.28|432.5|421|426.89|407.55|401.36|468||467.405|450.225|440|447.1699|447.05|443.8|450|439.33|444.97|438.75|424.89|438.48|435|441.16|441|420|410.36|411.22|391.79|366.3|367.99|364.99|359.95|359.155|350.32|340.17|367.555|360.6899||362.12|357.3599|337.59|403.61|394.86|379.53|377.4999|369.91|349.97|335.9|339.8|326|342.53|335.3|335|319.98|328.4999|332.61|346.38|350.4|336.6|331.99|331.73|348.44||374|369.07|358|383.69|400.9299|399.99|439.985|418.9128|432.955||390.33|396.8905|401.23|385.1||378.1|351.22|356.2149|370.9357|364.5|368.2
01485|949612|/equities/energy-fuels|R2000GROWTH/R2000VALUE||7.47||7.1|7.2499|7.1|7.13|7.13|7.19|7.32|7.34|7.15|6.7|6.8677|6.7799|6.46|6.528|6.44|6.17|5.87|5.67|5.97|6.3799|6.495|6.56|6.54|6.3288|6.45|6.7|6.92|7.085|7.04|6.97|6.7275|5.74|5.74|5.54|5.45|5.535|5.62|5.74|5.73|6|5.92|5.72|5.68|5.66|5.79|5.65|5.56|5.51|5.35|5.02|4.9|4.795|4.83|5.15|5.14|4.94|4.55|4.36|4.435|4.48|4.49|4.83||4.9|4.87|4.86|4.87|5.09|5.09|4.88|4.89|4.77|4.84|4.67|4.815|4.65|4.62|4.7|4.57|4.59|4.79|4.82|4.76|5.16|5.65|5.745|5.6|5.72|5.71|5.63|5.745|5.765|5.73|5.8|6.025|6.41|6.48|6.615|6.71|6.68|6.595|6.14|6.035|6||6.0599|6.085|6.15|6.34|6.1899|5.88|5.79|6.06|6.17|6.222||6.245|6.12|6.13|6.165|6.06|6.07|6.22|6.17|6.285|6.31|6.75|7.06|7.17|7.09|6.82|6.85||6.69|6.77|6.8|7.02|6.99|6.74|6.26|6.32|6.215|6.26|6.17|6.17|5.88|5.9505|5.85|5.75|5.695|5.72|5.49|5.69|5.52|5.4288|5.425|5.37|5.71|5.925|5.93|5.96|5.99|6.28|6.585|6.45|6.31|6.4|6.56|6.75|6.95|6.9299|6.6|6.56||6.3|6.1|6.145|6.4297|6.3101|6.35|6.35|6.155|6.14|6.11|5.98|6.3|6.3|6.1899|6.45|6.44|6.28|6.365|6.675|6.6299|6.55|6.665|6.77|6.41|6.14|6.35|6.36|6.525||6.73|6.7182|6.74|6.84|6.98|7.07|7.4|7.465|7.5|7.73|7.94|8.21|7.91|7.8|7.41|7.4|7.59|7.74|7.565|7.35|7.63|7.82|7.765|8.04||7.77|7.12|7.21|7.2|6.83|6.98|7.01|6.98|7.22||7.25|7.36|7.96|7.89||7.94|7.725|7.17|7.41|7.69|7.87
01486|1054772|/equities/sleep-number|R2000GROWTH/R2000VALUE||15.75||15.5|14.605|15.305|12.95|12.54|12|12.25|12.44|13.84|14.65|14.35|14.94|16.3547|16.78|16.01|15.54|14.2|13.405|14.21|14.6|13.6|13.845|13.96|13.96|14.37|14.61|14.5|15.29|16.345|17.0799|16.87|15.635|14.66|14.905|15.43|16.6499|16.57|18.05|18.34|17.16|17.52|18.3|18.375|18.15|17.44|17.34|17.43|17.895|18.72|20.75|19.935|20.14|18.74|18.93|15.16|14.61|14.34|14.57|14.58|14.55|14.43|15.16||15.245|15.57|15.06|15.17|15.42|14.75|13.8|14|13.71|13.66|12.95|12.735|13.1742|12.99|12.3|13.04|11.83|12.5622|12.7|12.61|13.25|14.3|12.72|11.52|10.91|11.07|10.62|10.53|10.38|10.24|10.49|11.33|10.95|10.39|9.31|10.14|9.519|9.005|8.885|9.175|9.4||9.79|9.245|9.9|9.98|9.935|10.25|10.25|10.795|10.93|11.455||12.565|12.49|13.38|13.7351|15.34|13.99|14.17|15.2|15.82|16.335|16.315|16.34|15.39|14.78|14.045|14.44||13.54|13.765|15.19|15.57|15.93|16.26|16.52|16.52|16.29|16.07|16|15.6|13.95|14.955|14.555|15.26|14.0099|14.48|14.25|14.67|14.98|15.24|14.83|14.8|13.94|14.0045|13.47|13.41|13.2|13.29|13.58|14.01|13.75|14.775|14.1|14.17|14.88|14.05|15.04|16.14||16.18|16.35|15.21|14.06|14.36|14.275|14.54|13.87|13.77|14.83|15.39|16.24|16.765|17.16|18.4399|16.93|16.605|16.16|15.99|16.6999|17.13|16.54|17.23|17.54|15.85|11.83|11.68|11.56||11.6|11.38|10.85|10.54|12|10.535|9.88|9.72|9.87|9.98|10.23|10.73|11.135|11.51|11.62|11.68|11.38|11.96|12.28|11.93|11|11.285|10.825|11.06||11.9|11.9|12.36|13.51|13.91|14.31|13.97|14.05|14.8||15.49|15.6025|15.72|15.92||16.2|16.44|16.569|17.25|16.78|17.46
01487|1131121|/equities/iheartmedia-a|R2000GROWTH/R2000VALUE||2.39||2.35|2.43|2.485|2.48|2.495|2.41|2.39|2.23|2.34|2.39|2.49|2.69|2.61|2.518|2.84|2|2.089|2.185|2.19|2.09|2.04|1.97|1.9|1.935|1.935|1.755|1.8|1.9099|2|2.04|2.04|2.03|2.05|1.995|2.11|2.1499|2.115|2.07|2.18|2.14|1.89|2.03|1.965|1.72|1.58|1.65|1.6|1.66|1.785|1.84|1.73|1.751|1.715|1.78|1.835|1.9399|1.9|1.58|1.505|1.52|1.5|1.58||1.635|1.65|1.59|1.63|1.75|1.72|1.565|1.56|1.58|1.6|1.47|1.455|1.34|1.33|1.325|1.5|1.6299|1.65|1.72|1.54|1.6739|1.8276|1.885|1.75|1.76|1.72|1.66|1.605|1.5885|1.47|1.37|1.42|1.41|1.47|1.36|1.39|1.24|1.11|1.09|1.135|1.16||1.185|1.24|1.14|1.14|1.08|1.05|1.06|1.09|1.08|1.1295||1.17|1.22|1.25|1.31|1.32|1.31|1.27|1.28|1.11|1.05|0.9975|1.02|1.06|1.01|0.9682|0.9488||0.9379|1.02|1.09|1.16|1.23|1.34|1.29|1.2854|1.37|1.36|1.46|1.82|2.24|2.4282|2.38|2.34|2.24|2.22|2.14|2.2245|2.18|2.14|2.19|2.145|1.95|1.94|1.96|2.17|2.11|2.18|2.26|2.27|2.305|2.345|2.275|2.13|2.21|2.1|2.08|2.13||2.16|2.16|1.96|1.9528|2.1|2.15|2.07|1.92|2.05|2.2|2.23|2.28|2.22|2.38|2.325|2.19|2.05|2.14|2.37|2.8|3.04|2.34|2.405|2.36|2.38|2.41|2.565|2.64||2.74|2.695|2.74|2.765|2.96|2.8|2.47|2.65|2.764|2.815|2.95|2.94|2.97|2.92|2.9|2.91|2.78|2.65|2.54|2.34|2.31|2.35|2.355|2.32||2.37|2.18|2.17|2.21|2.46|2.475|2.425|2.475|2.7||2.695|2.56|2.5|2.535||2.42|2.38|2.52|2.49|2.53|2.64
01488|20713|/equities/douglas-dynamics-inc|R2000GROWTH||26.05||26.47|26.38|26.33|25.615|25.23|24.7|24.99|25.015|25.4525|25.55|25.81|25.88|26.15|25.855|25.85|26.03|23.65|23.3|23.02|23.07|23.21|24.29|26.4226|25.86|26.01|26.1|26.4|27.32|27.65|27.52|27.105|27.19|26.45|26.52|26.165|26.64|26.905|27.05|27.31|27.19|27.7287|27.775|27.59|28.15|27.95|27.98|28.34|28.23|28.775|28.97|29.01|28.15|27.6|27.72|27.22|26.945|26.95|26.75|27.36|27.44|27.56|27.7||28.07|28.195|28.015|28.64|29.24|28.84|27.89|27.62|27.54|27.6|27.52|27.435|26.75|26.81|27.32|27.525|27.689|28.05|27.93|27.7|28.03|29.6899|30.975|30.725|26.95|26.5|25.83|25.37|25.295|24.89|24.935|24.73|24.58|24.05|23.32|22.87|22.35|21.6482|21.735|22.13|22.14||22.41|22.5|23.574|23.41|23.16|22.905|23.26|23.4|23.01|22.99||23.36|23.18|23.96|24.335|25.23|24.67|24.8325|25.595|25.8|25.6|25.03|25.08|24.916|24.66|24.9799|25.41||25.61|25.83|25.78|25.775|25.78|25.62|25.495|26.09|25.97|25.71|25.35|24.81|24.32|24.135|24.115|23.74|23.33|22.985|23.0825|22.76|22.4617|22.27|22.46|22.38|22.19|22.22|22.29|22.09|21.86|22.25|22.43|22.56|22.76|23.38|23.29|24.0899|24.39|24.195|24.37|24.52||24.66|24.46|23.84|23.34|23.56|23.42|23.01|23.09|23.43|23.38|24.06|24.625|24.95|25.33|25.8|26.16|25.67|25.095|25.01|25.14|25.63|25.81|26.54|24.515|24.1|24.47|24.87|25.36||25.595|25.6099|25.02|25.1|26.065|25.23|25.065|25.05|25.26|25.21|25.68|25.7|26.08|28.145|29.39|28.72|28.64|28|28.04|27.7|26.84|26.34|26.14|26.17||26.2779|26.34|26.3|26.31|26.905|27.5|27.65|28.83|29.79||30.5599|30.48|30.76|30.66||30.68|30.13|30.717|30.75|30.765|31.3899
01489|31047|/equities/lemaitre-vascular-inc|R2000GROWTH||107.225||106.6|107.86|109.58|108.09|106.985|104.11|104.82|104.61|102.44|103.52|106.11|105.775|106.489|104.805|103.29|103.96|98.81|97.56|101.67|89.34|90.82|90.5461|88.305|86.77|87.52|87.66|88.49|89.7|90.55|91.8217|92.84|92.82|92.39|90.83|91.98|93.32|90.71|91.62|92.005|91.68|91.01|92.89|93.24|92.42|90.53|91.59|92.69|92.8699|91.07|90.64|91.065|90.86|90.73|90.32|88.185|87.47|87.38|87.98|89.5|88.51|88.94|90.24||90.715|90.14|90.32|90.65|92.9|91.78|87.32|86.83|86.34|85.57|84.99|84.295|82.99|82.88|83.53|83.96|83.33|83.04|83.29|82.05|90.5|87.5|88.93|88.16|88.59|87.55|90.68|91.76|90.56|88.86|86.7|87.3499|88.745|88.36|86.4|86.14|85.35|84.19|83.8099|83.805|83.35||81.8607|81.86|82.74|83|82.48|82.5|82.1262|82.3735|82.39|84.1498||83.805|81.48|80.31|79.46|79.94|77.9|77.96|78.195|80.1|80.46|78.705|79.81|80.12|79.755|80.07|80.44||80.42|81.6834|80.18|79.525|79.4117|78.59|78.4992|79.193|78.14|76.59|76.19|76.14|75.78|76.19|76.24|74.45|67.56|67.57|66.2|66.83|67.01|63.5|64.67|64.415|63.51|63.78|63.49|64.2|64.44|65.1|65.46|66.985|67.19|67.259|65.33|64.64|64.58|64.64|65.19|67.42||67.8099|67.27|66.7|67.664|67.8|68.14|67.37|67.41|67.71|67.6937|67.8729|66.76|66.29|67.01|69.63|69.175|67.95|68.18|68.96|70|71.96|74.64|63.05|62.88|62.36|62.95|62.6374|62.815||63.45|62.36|60.6|61.2696|63.45|62|61.75|60.19|60.36|58.69|59.01|58.83|59.33|58.27|58.25|57.92|58.45|59.38|59.6|59.08|58.41|58.01|56.93|56.9699||56.315|56.36|56.02|56.21|56.02|54.45|54.795|56.49|57.36||58.31|58.6|57.96|57.845||57.53|56.895|56.058|57.26|56.2|57.34
01490|1073623|/equities/the-lovesac-company|R2000GROWTH||38.34||37.854|38.6|38.94|36.885|35.58|33.13|33.11|32.02|31.25|31.485|32.42|32.17|32.395|31.18|30.99|31.69|30.24|29.85|29.75|30.21|30.83|31.3|30.8509|29.44|28.94|29.07|29.29|30.11|30.2|29.54|29.16|28.39|27.62|26.33|25.26|25.3455|24.96|25.76|25.96|26.44|27.56|28.35|28.945|28.45|28.8|27.63|27.87|27.2815|27.47|27.67|27.39|27.42|26.64|26.65|26.8|21.12|21.15|22.14|22.675|22.85|22.95|23.12||23.51|24.2|24.1|24.85|24.73|24.76|24.1153|23.99|24.19|24.17|23.67|23.68|22.77|23.24|22.67|23.75|24.092|25.2|25.22|24.91|24.98|27.81|29.5|27.93|28.36|28.3|28.61|28.39|29.065|28.49|28.32|30.145|30.2794|30.39|28.27|27.83|27|23.53|23|23.1199|22.29||22.49|22.02|22.71|22.74|21.98|21.97|21.83|23.26|23.33|23.63||24.425|24.87|26.24|27.49|26.435|25.95|26.82|27.07|28.73|28.77|28.16|28.8|28.59|28.835|28.37|28.38||26.56|26.93|27.29|27.36|27.905|27.62|27.565|27.435|27.79|27.26|26.0397|25.77|23.95|24.43|24.18|23.555|22.46|22.67|22.59|22.405|22.205|21.99|22.745|22.5|22.16|21.29|20.41|20.51|19.41|19.72|20.38|21.12|23.79|25.09|24.7|23.99|23.975|22.54|22.26|22.69||22.76|22.39|22.18|22.18|22.695|23.19|22.85|22.3076|22.94|22.735|23.1933|23.37|22.585|22.62|22.62|21.91|22.42|22.385|23.115|23.89|23.62|23.6655|23.9|22.84|22.9|23.21|23.63|23.91||24.52|25.8808|25.99|26.4|26.18|24.88|23.92|23.89|23.99|22.86|23.19|23.91|24.2199|24.23|24.27|24.3362|24.13|24.23|24.16|23.74|22.85|22.7584|22.58|23.35||24.62|24.905|25.28|25.5|25.77|25.675|25.45|26.1499|27.07||26.56|26.2855|26.8|26.71||26.92|26.92|27.24|27.42|27.69|29.32
01491|1163343|/equities/alx-oncology-holdings|R2000GROWTH||1.57||1.53|1.55|1.595|1.44|1.33|1.2496|1.265|1.3|1.35|1.38|1.41|1.5|1.575|1.63|1.555|1.57|1.52|1.565|1.515|1.47|1.44|1.53|1.525|1.505|1.67|1.7696|1.57|1.555|1.51|1.57|1.62|1.575|1.61|1.55|1.605|1.68|1.67|1.69|1.74|1.83|1.93|1.91|1.99|2.0108|1.88|1.94|2.06|2.08|2.215|2.26|2.26|2.22|2.36|2.22|2.24|2.19|2.19|2.1|2.0099|2.11|2.2|2.31||2.3655|2.42|2.49|2.57|2.585|2.48|2.57|2.6|2.73|2.6599|2.73|2.79|2.77|2.655|2.65|2.75|2.69|2.75|2.8|2.89|3.02|3.49|5.6|6.02|6.076|6.3786|6.44|6.75|6.835|6.78|6.64|7.77|8.11|8.78|8.04|7.99|8|6.77|6.38|5.84|5.74||6.09|6.06|6.25|6.21|6.18|6.6|6.88|6.79|7.13|7.24||7.46|8.55|8.4|8.75|9.04|8.78|8.975|9.3981|9.29|9.3|8.9293|10.97|11.08|11.225|12.5|13.39||15.21|15.345|15.07|14.18|14.16|14.6814|15|15.87|16.29|16.97|17.5|17.1|17.56|17.825|16.45|17.13|17.39|17.47|17.1461|17.45|17.37|17.02|16.25|15.76|15.66|16.15|16.1475|17.04|14.605|13.1|13.63|13.71|12.23|12.7|12.87|12.3|11.29|10.97|10.959|11.45||11.45|11.66|11.89|12.17|12.38|12.69|12.18|11.87|11.26|11.68|11.55|12.37|13.4982|15.58|16.08|16.39|15.245|14.94|15.2775|15.26|15.415|16.17|16.99|17.4154|16.29|16.29|16.26|16.34||16.79|17.42|15.9999|14.58|15|14.225|15.135|15.67|16|15.78|14.91|15.19|14.72|14.75|15.23|14.79|15.09|14.54|13.92|13.68|13.33|14.04|14.15|14.26||14.55|14.565|14.79|14.7|14.33|13.105|13.8958|14.65|15.35||15.25|15.93|15.25|15.5072||15.5|13.9999|13.99|14.07|13.76|14.18
01492|942670|/equities/upland-software-inc|R2000GROWTH||3.83||3.925|4.39|4.01|3.5|3.86|3.8623|3.3368|3.4299|2.57|2.62|2.74|2.9497|2.8701|2.8056|2.33|2.3|2.28|2.2|2.2|2.3764|2.345|2.21|2.28|2.21|2.24|2.29|2.34|2.39|2.47|2.48|2.47|2.45|2.43|2.52|2.49|2.46|2.47|2.64|2.76|2.85|2.59|2.48|2.54|2.63|2.63|2.63|2.67|2.65|2.64|2.52|2.5|2.27|2.27|2.4|2.36|2.35|2.2|2.29|2.37|2.13|2.14|2.225||2.2175|2.24|2.26|2.29|2.295|2.28|2.1889|2.315|2.22|2.18|2.17|1.975|2.05|2.13|2.06|2.01|2.05|2.1884|2.34|2.42|2.63|2.37|2.5399|2.53|2.52|2.51|2.395|2.39|2.44|2.43|2.37|2.5594|2.555|2.59|2.45|2.41|2.445|2.42|2.51|2.63|2.6887||2.77|2.7|2.5491|2.62|2.68|2.8385|2.88|2.6199|2.605|2.57||2.67|2.665|2.655|2.7|2.7|2.465|2.5393|2.64|2.71|2.71|2.76|2.89|2.955|3.095|3.098|2.99||3.02|2.93|2.84|2.86|2.835|2.92|2.935|3.048|3.24|3.06|3.01|3.12|3.35|3.55|3.55|3.63|2.09|2.335|2.31|2.29|2.235|2.355|2.28|2.325|2.31|2.32|2.355|2.37|2.34|2.565|2.79|2.9692|3.11|3.12|2.94|2.905|2.9801|2.95|2.895|3.12||3.24|3.085|3.2|3.18|2.925|2.825|2.71|2.59|2.51|2.4261|2.405|2.54|2.6|2.65|2.75|2.75|2.62|2.595|2.81|3.2199|3.03|2.67|2.7598|2.83|3.88|4.64|4.6958|4.825||4.89|4.76|4.7|4.75|4.945|4.75|4.665|4.48|4.495|4.535|4.455|4.38|4.29|4.28|4.335|4.19|4.12|4.24|4.21|4.21|4.06|3.93|3.91|4.1||4.225|4.16|4.09|4.135|4.21|4.34|4.205|4.25|4.39||4.4121|4.43|4.565|4.37||4.29|4.36|4.41|4.56|4.67|4.75
01493|1165436|/equities/live-oak-acquisition|R2000GROWTH||7.2||6.1|4.85|5.2|5.7803|5.82|6.3|8.61|8.5|9.6|10.66|18.36|10.168|11.8|12.4|13.92|13.4|14|13.32|13.496|14.144|14.848|15.416|16.12|16.12|18|17.184|16.956|16.952|17.868|16.528|16.36|16.892|17.2|17.548|17.436|17.868|19.68|19.876|20|18.4|18.396|20|19.86|17.136|15.512|16.532|15.78|15.312|15.6|16.4|16|16.6|16.72|15.8|13.6|13.268|13.36|14|13.18|13.4|14.76|15.2||15.8|15.284|14.668|15.336|15.516|16.308|16.852|16.8|16.6|16.816|16.196|15.164|15.396|15.784|16.368|18.472|18.94|17.1|17.34|17.6|15.152|16.32|16.6|20.924|23.82|21.876|22.232|22.768|23.76|24.336|23.96|24.8|25.592|25.956|27.892|27.368|24.972|23.156|23.196|23.144|23.396||23.044|23.176|26|29.596|29.6|28.528|26.15|26.932|26|25.6||25.56|25.9365|27.196|28.496|29.532|27.32|26.852|26.796|27.832|28.2|29.204|31.164|31.96|30.32|30.76|30.252||29.596|31.1596|32.016|32.744|32.6|32.8|30.488|33.788|33.152|32.28|31.008|32.568|32.8|35.0944|33.088|33.984|30.764|31.984|34.688|35.068|33.24|32.792|35.14|37|33.588|32.312|32.78|33.56|32.796|32.796|35.2|38.996|42|42.4|46.4|43.98|46.8|45.6|43.2|47.6||46.4|47.6|45.2|47.6|47.6|58|53.6|53.2|53.44|56.8|61.6|69.6|68|72.4|72.8|73.6|63.2|57.14|58.4|54.4|53.6|52.2|51.6|49.2|45.2|47.2|44|43.148||47.2|48|40.4|36.584|37.988|38.8|30.804|26.432|26|27.512|28.4|27.68|26.4|26.752|27.84|28.4|31.2|31.38|29.136|31.56|29.08|30.004|31.196|34.8||36.66|37.16|38.244|39.612|41.2|39.58|38.816|41|42.8||43.596|42.8|41.2|42.4||39.2|41.6|43.2|43.6|45.2|51.6
01494|1010720|/equities/smart-global-holdings-inc|R2000GROWTH||18.53||18.3211|18.4|18.7|17.755|17.76|17.3909|17.31|16.9|17.0883|17.86|17.77|17.35|17.63|18.22|18.16|17.62|16.79|16.885|16.275|15.6|15.945|15.98|15.73|15.51|15.42|15.65|15.755|16.14|16.4416|16.63|17.89|21.62|21.3296|21.04|20.35|21.01|21.045|21.02|20.7|20.69|20.81|21.42|21.4|21.51|21.3|20.19|20.03|20.18|20.275|20.23|19.97|19.89|19.42|19.645|19.24|19.11|18.39|18.51|18.69|19.12|19.17|20.35||21|20.89|20.32|20.54|21.01|20.955|20.85|21.52|21.35|21.39|21.49|21.5|20.93|20.73|19.63|19.61|19.75|19.78|19.75|20.06|21.3|23.4|23.77|23.39|23.72|23.65|23.48|24.3|24.97|24.85|24.62|25.85|27.22|29.49|29.71|29.81|29.5808|29.3494|24.2441|24.38|23.74||23.36|23.13|23.1863|23.25|23.105|23.535|22.56|22.98|22.9432|23.6||23.68|22.91|22.48|22.605|22.94|21.845|21.9679|21.555|21.71|21.47|20.6445|21.175|20.625|20.89|21.4599|21.69||20.6484|20.5899|20.905|20.98|20.81|20.29|20.1|19.93|19.34|19.38|19.09|19.28|19.18|18.8|19.195|19.44|18.61|18.63|18.74|18.61|18.95|18.555|18.39|18.29|17.59|18.13|18.6|19.8|19.65|19.91|20.17|20.23|23.56|26.205|26.14|25.88|26.6796|26.51|26.21|27.22||26.761|27.15|27.11|26.63|26.57|27.092|24.905|23.44|23.17|22.67|22.99|23.42|23.5|23.41|24.43|24.67|23.915|23.34|23.455|22.55|21.5|21.13|21.19|20.98|20.92|20.74|19.88|20.53||21.53|21.84|22.01|22.15|22.91|22.915|22.195|21.25|20.83|20.709|20.28|19.865|20.6262|21.42|21.42|21.705|22.4|22.89|23.1606|23.29|23.185|22.68|21.62|21.4999||21.48|21.09|21.76|18.79|18.24|17.95|17.86|18.22|18.81||19.49|19.37|19.385|19.34||18.78|18.51|18.535|18.72|18.6314|19.05
01495|1076636|/equities/apergy|R2000GROWTH/R2000VALUE||31.015||31.19|30.98|31.75|31.69|31.57|30.88|30.85|31.15|31.2|31.3|31.74|32.08|31.74|31.07|31.42|31.75|28.76|28.62|28.35|28.505|28.79|29.09|29.205|29.67|29.78|29.79|30.07|30.38|31.32|31.3|31.16|31.3|31.915|32.09|32.14|31.65|32.11|32.94|32.62|32.09|31.705|31.32|30.49|30.34|29.85|30.93|31.66|31.11|30.83|31.09|30.28|29.965|29.44|28.93|28.665|28.325|28.79|29.32|29.64|29.79|30.19|30.56||31.16|31.4|31.46|32.22|32.7|32.07|31.43|31.59|32.06|32.36|31.78|31.88|31.135|31.105|31.18|30.94|30.89|31.45|31.16|31.33|32.59|34.33|34.48|33.98|34.55|34.9|34.64|34.86|35.36|35.68|35.94|34.98|34.84|34.69|34.37|33.05|32.68|31.94|32.36|32.51|33.29||33.64|33.31|33.51|33.56|33.13|33.44|33.48|33.48|32.285|32.28||31.71|30.83|30.6|31.59|32.31|31.84|32.07|31.64|31.06|30.99|30.96|32.83|32.64|32.66|32.82|33.41||33.25|33.35|34.21|34.76|34.46|34.41|34.36|34.47|34.7|34.58|34.42|34.435|34.05|34.175|34.22|33.88|33.8|33.79|34.68|35|35.2|35.12|35.22|35.385|35.64|36.1567|36.81|37.06|36.93|37.83|38.9995|38.89|38.875|38.95|39.95|39.55|39.23|39.5472|39.28|35.96||36.56|35.5|34.77|34.935|34.8|34.62|34.515|34.035|33.175|33.11|32.81|32.63|32.21|32.015|31.92|31.96|31.78|31.71|32.18|32.19|31.98|31.65|31.53|31.26|31.065|30.97|30.64|30.52||30.55|29.97|29.1438|28.91|29.36|29.18|29.21|29.38|30.17|26.93|27.21|27.765|28.24|28.46|28.4|28.63|28.36|27.98|27.2|27.06|26.55|26.57|26.27|26.61||27.24|26.66|26.8|27.53|27.67|28.25|29.03|29.235|29.65||29.77|30.24|30.93|30.955||30.71|30.82|31.73|31.608|31.76|31.3325
01496|100237|/equities/revance-the|R2000GROWTH||3.84||4.21|4.2|3.82|3.895|3.88|3.925|4.005|4.185|4.3|4.365|4.285|4.26|3.9|4.34|5.9|5.97|5.9|5.85|5.915|5.94|5.95|5.96|6.09|5.34|5.355|5.325|5.3|5.32|5.43|5.28|5.336|5.275|5.3|5.3|5.29|5.29|5.355|5.41|5.34|5.28|5.265|5.315|5.44|5.51|5.495|5.52|5.65|5.44|5.905|6.05|6.3|6.265|6.565|6.59|6.59|6.59|6.58|6.59|6.58|6.58|6.59|6.59||6.59|6.59|6.59|6.59|6.6|6.6|6.6|6.6|6.64|6.65|6.63|6.59|6.6|6.59|6.6|3.72|3.08|3.23|3.2|3.15|3.38|3.74|4|3.9|4|4.13|4.15|4.39|4.36|4.145|3.73|4|4.378|4.31|3.88|3.7|3.32|3.09|2.98|2.88|2.74||2.68|2.59|2.75|2.64|2.58|2.41|2.59|2.7799|3|2.88||2.9|2.86|3|3.145|3.21|2.96|2.76|2.915|3.04|3.135|3.02|3.17|3|2.94|2.84|2.769||2.76|2.9552|3.12|3.1589|3.18|3.205|3.35|3.65|3.555|3.6|4.05|4.475|4.35|4.4|4.11|4.0706|3.99|4.0575|3.785|3.77|3.56|3.5|3.75|3.81|3.87|3.87|3.82|3.9|3.97|4.19|4.45|4.53|4.5746|4.94|4.4695|4.47|4.7|4.64|4.63|4.99||5.03|4.955|4.9|5.0199|5.16|5.42|5.11|5.17|5.35|5.51|6.02|6.37|6.34|6.468|6.408|6.4271|6.7299|6.72|6.41|7.56|7.47|5.69|5.82|5.855|5.62|5.38|5.56|5.77||5.6075|5.8|5.75|5.55|6.04|5.985|5.52|5.9|5.95|5.295|5.475|5.32|5.5|6.11|6.09|6.18|5.93|6.41|6.26|6.4177|5.87|6.13|6.095|5.89||6.68|6.76|7.15|7.587|7.5|8.72|8.975|9.19|9.745||8.95|9.15|9.09|8.89||8.81|8.59|8.24|8.28|8.28|8.67
01497|1163489|/equities/nurix-therapeutics-inc|R2000GROWTH/R2000VALUE||22.23||22.1|22.08|22.79|22.59|23.09|22.88|22.96|22.71|26.62|27.53|28.13|28.2|29.56|27.75|28.42|27.2751|25.46|25.23|24.7541|24.94|25.41|26.4|27.6|27.07|25.81|25.82|25.81|25.88|25.825|26.4284|26.01|25.6197|25.58|24.2599|22.07|22.22|22.715|22.38|23.12|22.27|22.2|23.05|24|23.55|23.64|24.5|24.38|25.6175|25.76|26.035|26.31|25.705|26.08|24.8599|24.71|24.6|24.47|23.89|24.75|25.11|25.35|25.82||25.58|25.92|25.3999|25.66|26.1225|24.35|24.39|24.54|23.93|23.66|22.69|22.75|22.47|22.04|21.34|21.09|20.405|21.96|22.05|20.9|21|22.52|22.76|22.12|22.33|22.2|21.91|23.32|22.9|22.23|21.4578|22.3|23.07|23.3|24.3773|23.99|22.79|21.07|21.14|20.61|19.47||20.02|21.07|22.18|20.94|21.11|21.42|22.4388|21.85|21.99|21.16||18.8999|16.21|16.59|17.25|17.07|16.18|15.53|16.33|16.8547|17.02|16.34|17.1|16.13|15.83|15.5|15.85||15.66|16.2|16.82|16.69|17.28|16.84|15.94|16.57|15.21|13.98|14.05|14.52|14.31|14.37|13.51|13.73|13.4|13.6|12.5|12.98|12.61|13.3363|14.42|14.44|14.1|14.84|14.6|15.22|15.4|16.71|16.81|18.12|17|17.51|14.12|14.16|15.19|14.77|15.115|15.28||15.36|14.61|14.36|14.4352|13.48|13.83|13.46|13.18|13.49|14.78|15|15.27|14.8|15.65|15.82|16.11|15.93|13.52|14.12|13.87|12.665|12|12.1|11.315|10.7|10.66|10.29|10.169||10.17|9.94|9.23|8.82|9.41|8.98|8.675|8.74|8.77|8.47|8.23|8.34|8.21|8.44|8.46|8.34|8.17|8.19|8.39|8.59|8.29|8.53|8.72|9.335||9.83|9.85|10.02|10.1495|10.04|9.97|10.05|10.02|10.78||10.78|10.775|10.06|9.85||10|10.27|10.56|10.02|9.37|9.25
01498|17003|/equities/qad-inc-(a)|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01499|101850|/equities/a10-network|R2000GROWTH/R2000VALUE||17.18||17.17|16.96|16.76|16.84|16.73|16.56|16.46|16.615|16.55|16.585|16.92|16.81|16.71|16.28|15.5299|15.42|14.74|14.69|14.85|14.83|14.845|14.73|14.68|14.54|14.53|14.745|14.93|14.83|14.8|14.85|14.76|14.82|14.91|14.97|14.78|14.67|14.4|14.305|14.35|14.37|14.33|14.46|14.5|14.34|14.105|13.9|13.945|14.145|14.165|14.04|14|13.89|13.93|13.585|13.31|13.06|13.2|13.325|13.5|13.63|13.595|13.7222||13.87|13.85|13.65|13.71|13.475|13.46|13.51|13.505|13.48|13.48|13.19|13.04|12.87|12.815|12.78|12.8|12.79|12.6|12.52|12.66|13.045|13.3|13.33|14.4|14.37|14.29|14.35|14.06|13.98|13.865|13.77|14.07|14.04|14.025|14.04|13.95|13.74|13.47|13.66|13.83|13.73||13.795|13.75|13.85|13.85|13.61|13.39|13.9099|13.84|14.11|13.755||13.62|13.63|13.61|14.125|14.615|14.29|14.24|14.39|14.63|14.61|14.76|15.31|15.28|15.305|15.39|15.54||15.22|15.47|15.37|15.45|16.46|16.21|16.11|16.085|15.91|15.805|15.675|15.51|15.54|15.65|15.63|15.4399|15.41|15.88|13.345|13.705|13.725|13.59|13.83|13.61|13.275|13.015|13.005|13.11|13.08|13.22|13.56|13.65|13.555|13.7|13.595|13.54|13.74|13.55|13.535|13.76||13.82|13.7|13.795|13.785|13.96|14.03|13.64|13.43|13.77|14.45|14.65|14.905|14.925|14.755|13.63|13.72|13.65|13.57|13.78|13.65|13.45|13.43|13.57|13.51|13.44|13.16|12.91|12.99||13.2|13.12|13.075|13.06|13.31|13.24|13.1|13.04|13.15|13.09|13.32|13.51|13.665|13.895|13.8|13.98|14.17|14.05|14.14|14.03|13.7203|13.67|13.54|13.63||13.6358|13.47|13.27|13.195|13.225|13.02|12.94|13.18|13.16||13.37|13.39|13.39|13.47||13.38|13.24|13.52|13.409|13.345|13.34
01500|995093|/equities/jeld-wen-holding-inc|R2000GROWTH/R2000VALUE||11.0422||10.9891|11.09|11.6592|10.8517|10.74|10.255|10.34|10.27|10.49|10.501|10.8895|11.32|11.48|11.16|10.94|10.97|10.85|14.65|14.57|14.44|14.535|14.345|14.75|14.54|14.36|14.725|15.33|15.8|15.865|15.83|16.03|15.83|15.5197|15.185|15.42|15.88|15.95|16.015|16.25|16.21|16.27|16.4289|15.845|16|15.85|15.71|16.13|16.25|16.05|16.07|15.92|15.29|14.77|14.84|14.19|13.64|13.56|13.62|13.81|13.71|13.785|14.24||14.38|14.39|14.42|14.525|15.07|14.78|14.04|14.24|14.13|14.29|14.56|14.51|14.345|14.325|14.24|14.515|14.46|14.949|14.98|15.01|15.36|16.81|17.7|17.1|17.025|17.42|16.94|16.32|16.27|15.86|16.08|17.225|16.53|16.04|15.05|14.69|14.19|13.23|13.18|13.16|13.2||13.25|13.13|13.46|13.52|13.14|13.03|13.22|13.58|13.4|13.845||13.75|13.93|13.96|14.22|14.86|14.04|14.26|14.35|15.22|15.185|15.299|15.56|15.57|14.965|14.8|15.69||15.78|15.71|15.625|15.67|15.68|15.665|15.53|15.64|15.42|15|14.88|14.205|14.55|15.355|20.2|20.63|20.38|20.7|20.95|21.64|21.75|21.22|18.99|19.21|18.55|18.57|18.65|18.75|19.08|19.56|20|20.38|20.49|21.27|21.67|21.62|21.35|20.91|20.69|21.44||21.62|20.71|20.67|20.89|20.59|20.395|19.48|19.12|18.71|18.69|18.97|19.35|18.82|18.44|18.59|18.22|17.95|18.29|18.68|18.48|18.3|18.085|18.26|18.31|18.47|18.3|18.08|18.8||19.64|19.81|19.48|19.13|20.08|20.1|19.28|18.9|18.62|18.66|19.165|19.33|19.26|19.25|19.21|18.635|18.28|18.35|18.55|18.61|18.24|18.33|17.96|18.04||18.84|18.4|18.56|18.1|18.12|17.88|17.82|18.25|18.9||19.2925|19.43|19.69|19.29||19.29|19.1|19.536|18.84|18.7|19.23
01501|20872|/equities/hecla-mining-comp|R2000GROWTH/R2000VALUE||5.66||5.57|5.5|5.46|5.76|5.74|5.67|5.7599|5.795|5.72|5.66|5.61|5.63|5.63|5.965|6.14|6.2687|6.45|6.49|6.64|6.595|6.995|7.09|6.935|7.07|7.25|7.37|7.68|7.56|7.3499|6.88|6.985|6.71|6.61|6.795|6.65|6.4|6.45|6.55|6.88|6.65|6.77|6.79|6.77|7.21|7.4|7.2|7.14|6.86|6.86|6.88|6.99|6.85|6.955|6.86|6.5|5.94|5.71|5.65|5.68|5.78|5.58|5.785||6.04|6.09|6.145|6.27|6.295|6.255|6.06|6.21|6.2|6.02|5.735|5.58|5.3|5.32|5.23|5.1|5.11|5.2442|4.91|4.78|5.4|5.82|5.87|5.72|5.7|5.9|5.81|6.18|5.96|5.945|6.015|6.25|6.35|6.3|6.13|6.06|5.96|5.52|5.34|5.25|5.32||5.225|4.9|4.91|4.99|4.935|4.91|5.04|5.25|5.28|5.39||5.22|5.165|5.28|5.355|5.58|5.36|5.4|5.53|5.88|5.57|5.725|5.92|6.015|5.97|5.93|6.08||5.86|5.98|6.17|6.28|6.29|6.16|5.62|5.6|5.45|5.46|5.68|5.495|4.99|5.05|5.0329|4.965|4.81|4.95|4.8999|5.17|5.14|5.14|5.25|5.33|5.22|5.38|5.42|5.47|5.32|5.53|5.9|5.7|5.58|5.83|5.66|5.58|5.49|5.47|5.06|5.04||4.865|4.5|4.405|4.47|4.4|4.43|4.44|4.2302|4.35|4.43|4.4389|4.45|4.2899|4.42|4.22|4.14|3.99|3.99|3.94|3.725|3.62|3.55|3.66|3.56|3.63|3.6|3.59|3.64||3.68|3.7182|3.47|3.54|3.76|3.58|3.59|3.67|3.68|3.7099|3.8175|3.96|3.975|4.12|4.105|4.0255|4.04|4.18|4.135|4.09|4.06|4.08|4.12|4.33||4.55|4.3|4.33|4.4|4.39|4.43|4.39|4.53|4.85||4.885|5.09|5.09|5.04||5.15|5.01|5.09|5.07|4.99|5.05
01502|17079|/equities/rbc-bearings-inc|R2000GROWTH/R2000VALUE||343.915||343.36|342|343.66|337.19|326.26|324.62|323.19|320.3|313.64|317.91|318.695|318.36|328.39|322.115|319.3988|317.27|289.63|289.49|286.92|285.925|289.375|287.505|293.19|292.21|289.43|286.97|285.51|288.28|289.9|291.97|292.7|286.83|281.99|283.1799|280.185|284.83|287.63|290.44|295.225|296.88|302.92|303.17|299.875|305.1311|306.4035|303.41|303.09|299.31|299.835|299.81|297.69|292.73|290.75|291.93|286.69|285|285.68|286.435|286.805|286.62|290.7611|296.09||298.7|301.65|294.635|294.45|298.64|296.2973|293.38|293.13|289.54|288.63|289.86|293|284.29|277.9|278.975|280.1444|279.795|279.3499|280.5143|279.365|282.27|294.46|297.25|293.09|293.325|295.405|292.31|292.72|296.09|292.61|292.28|301.17|309.005|308.05|296.1|295.97|289.51|283.64|279.04|278.2|274.1||274.16|271.07|273.23|274.44|271.47|271.01|277.85|278.95|274.81|276.51||277.6|273.47|272.63|277.725|280.71|275.69|279.33|282.22|286.72|288.645|292.71|299.245|296.46|292.2486|288|294.24||295.88|296.26|295.27|298.145|298.495|289.28|274.27|274.89|272.74|273.75|271.56|268.17|264.52|262.445|258.665|255.12|251.61|250.29|247.285|248.15|247.02|244.98|247.7399|247.99|246.72|246.44|247.42|251.57|252.32|257.82|257.62|266.74|265.82|270.695|270.35|266.16|268.23|265.1823|268.04|270.74||272.15|271.99|267.49|265.81|268.86|271.37|267.22|264.44|264.21|264.255|266.535|268.91|267.43|270.07|272.44|274.6|270.775|266.22|269.63|272.83|278.16|276.695|272.91|272.84|273.69|272.37|271.0967|271.71||275.605|277.02|271.49|265.81|270.16|267.41|261.4147|276.91|274.96|274.525|278.26|275.26|275.3|276.635|275.49|274.98|274.69|275.91|279|284.2|280.42|276.05|271.405|273.33||275.47|274.555|274.82|271.47|272.05|271.655|276.92|276.91|285.785||286.94|286.56|288.16|287.61||282.476|279.54|280|276.7299|274.71|277.25
01503|1164710|/equities/harmony-biosciences-holdings|R2000GROWTH||35.99||35.96|35.13|35.31|34.17|33.31|33.66|33.2162|33.31|33.51|34.27|35.53|36.46|36.68|36.08|35.37|34.845|33.58|34.5|34.11|33.645|38|41.61|35.8|34.9|34.5|34.98|35.29|35.44|35.43|35.37|35.805|35.91|36.16|35.42|35.135|35.035|34.91|34.75|35.07|35.88|39.62|40.6|40.4|40.098|39.95|38.01|38.38|39.58|39.385|39.2|39.32|39.32|39.73|38.98|39.21|38.39|38.12|37|35.985|36.58|36.78|36.96||36.47|36.5|35.84|36.1|37.1384|37.14|36.82|37.05|36.35|36.575|35.7099|35.52|36.66|35.13|33.86|34.2476|34.4494|33.86|34.9|31.83|32.51|34.3|34.82|34.2|34.79|33.95|33.9299|33.73|33.89|33.63|32.79|33.275|34.49|34.8|34.74|33.99|34.26|35.04|34.77|33.228|31.81||30.89|30.33|31.55|31.89|32.03|31.63|30.82|32.38|30.455|29.16||29.4499|29.46|29.47|29.87|30.45|29.9|30.08|30.57|30.57|30.1603|30.28|30.26|29.8468|30.29|29.45|30.08||30.11|30.39|30.495|30.13|29.82|29.56|29.9|30.6|31.32|30.94|31.5699|31.81|31.77|31.79|32.02|32.37|31.82|30.7129|34.4|29.865|30.14|28.98|29.54|30|29.675|29.54|29.69|30.07|30.655|30.55|31.4|31.3|30.37|31.28|30.9|31.33|32.27|33.66|32.99|34.08||33.98|33.62|32.82|33.93|33.55|34.44|34.03|32.775|32.45|32.06|31.505|30.82|31.63|31.19|32|31.34|31.23|31.11|32.21|32.15|33.89|33.81|34.04|32.7|32.605|33.04|33.15|33.67||35.17|35.11|33.89|33.78|35.395|34|34|31.94|31.735|31.15|31.53|31.89|32.77|32.08|32.4|31.61|31.35|32.19|32.88|32.74|32.1|32.1|32.24|32.15||31.93|31.53|33.36|33.17|32.87|32.4999|32.005|31.43|32.06||33.6299|33.52|33.35|33.31||33.375|32.81|34.22|33.96|33.69|34.51
01504|8286|/equities/tenet-healthcare|R2000GROWTH/R2000VALUE||143.59||147.45|145.7|144.42|145.628|150.06|153.28|154.1593|156.42|162.31|171|165.57|167|168.09|169.7669|168.6|162.315|167.49|163.49|157.515|157.79|161.94|162.9425|142.19|144.405|158.185|159.84|158.675|163.19|164.76|163.76|166|162.61|157.16|156.395|154.17|154.14|153.33|156|158.5|162.425|163.975|165.98|166.33|166.19|169.67|168|167.56|171.2|167.12|167.29|162.8558|164.605|166.49|162.9|159.33|161.2|156.34|158.29|163.605|164.14|162.31|166.89||166.08|165.49|164.13|164.71|165.07|165.58|161.65|158.48|156.53|156.7|157.6|156.42|156.5997|153.3349|151.5|151.395|150.26|149.35|148.81|146.97|146.9999|152.72|151.7|154.88|155|152.3734|150.3439|151|140.05|136.47|134.2|136.8599|135.83|134.915|134.35|136.005|135.26|133.25|132.445|133.19|135.66||137.19|135.59|136.93|139.99|138.34|135.8|136.48|136.56|135.75|138.31||138.21|138.81|138.59|141.265|142.355|137.33|138.12|134.855|135.1983|136.8|133.9|135.89|135.465|135.75|134.89|131.58||131.87|130.84|131.18|131.04|131.02|128.8099|132.86|133.17|128.79|126.42|128.68|127.73|124.6|124.9189|122.39|121.72|119|120.03|112.3|99.27|97.26|98.01|99.79|98.41|95.98|93.56|94.095|99.315|99.56|102.4|103.7|102.14|101.91|102.6|102.71|103.39|104.3837|103.41|103.04|104.94||105.64|107.8|103.04|103.215|104.2|104.71|102.885|102.76|100.5|101.645|101.1|101.522|100.09|98.24|100.54|100.07|98.215|96.175|95.43|95.6781|93.4|91.15|91.81|93.79|94.16|92.9|91.66|91.45||91.82|90.24|89.62|89.685|90.59|90.25|91.85|90.19|90.385|90.44|90.01|89.88|84.33|86.5|83.65|83.85|82.74|81.47|82.93|83.87|82.33|81.59|80.58|81.34||83.13|81.88|80.57|80.27|79.55|76.58|75.67|75.44|77.25||76.6|76.91|77.83|77.31||76.28|76.16|75.91|76.44|76.68|77.04
01505|24359|/equities/viad-corp|R2000GROWTH||45.58||44.75|44.385|44.54|44|43.37|42.99|43.12|45.105|45.66|45|45.42|45.92|45.51|47.49|42.68|43.24|40.04|39.11|38.08|38.48|39.04|39.16|40.79|40.48|41.36|41.775|42.45|45.61|36.26|36.58|36.64|36.36|35.81|35.82|35.13|36.07|36.11|37.2|37.49|35.57|35.77|35.69|35.89|35.455|35.48|35.6|35.71|35.3|35.39|35.68|35.87|34.74|33.74|33.86|32.81|31.735|31.64|32.35|33.23|33.47|33.76|34.285||34.68|34.48|35.07|35.21|35.38|34.73|33.16|33.06|32.8|33.24|32.71|32.97|32.055|32.56|32.635|33.045|32.91|33.81|31.19|30.5|31.4283|33.1|34.04|34.445|35.07|34.89|38.085|39.98|40.27|38.91|38.68|39.25|39.895|39.06|36.66|35.13|34.61|33.25|33.96|34.15|34.0491||34.1|33.41|34.06|34.205|34.18|33.88|34.05|34.35|34.62|34.74||34.95|35.01|34.57|35.6|35.76|34.29|33.71|34.48|34.73|34.6|34.09|35.49|35.02|34.51|34.08|34.37||34.5|35.5|35.505|35.45|35.87|35.9201|36.8|37.16|36.08|35.86|35.22|35.27|34.665|34.92|34.81|34.815|35.345|35.12|35.47|35.78|35.24|34.95|35.7698|36.11|35.64|34.83|34.855|35.3899|35.18|36.61|36.515|36.8146|37.29|38.62|38.73|37.96|38.63|37.52|36.94|39.49||39.98|39.6|38.75|38.45|37.48|37.63|37.04|36.25|36.56|36.76|35.86|36.19|36.5676|36.53|38.1|37.29|36.125|35.64|37.16|37.63|37.38|36.18|35.875|36.06|34.88|34.345|33.22|33.02||33.64|34.1114|33.23|33.425|33.935|35.78|33.56|32.52|32.95|32.89|33.64|33.82|34.42|35.29|35.33|35.46|35.59|35.24|34.71|34.52|33.7|33.28|32.515|32.77||34.65|34.35|34.41|33.85|34.72|34.1596|34.37|35.35|36.34||36.86|37.14|37.365|37.36||37.29|37.1|37.99|36.48|35.82|35.14
01506|1177783|/equities/consensus-cloud-solutions|R2000GROWTH||25.83||26.2401|25.53|25.87|24.53|24.085|23.79|25.175|25.91|25.42|25.73|25.59|25.67|25.6515|27.79|26.5716|27.23|23.935|23.615|23.06|22.435|22.16|21.77|21.71|20.84|20.84|21.33|21.36|21.15|22.0199|22.1277|22.24|21.84|21.88|21.7999|21.49|21.75|21.75|22.2116|22.79|22.3|22.9|23.65|24.01|24.32|24.25|22.7697|22.94|23.28|23.8499|23.82|24.14|24.25|23.46|22.97|22.01|21.83|21.88|22.67|23.19|23.46|23.7615|24.15||24.3|24.37|23.45|23.44|23.45|22.36|21.91|23.77|20.7|20.47|20.42|20.365|20.11|20.21|20.3625|23.81|19.61|19.67|19.5525|19.61|20.61|21.63|22.28|22.29|22.49|23.36|22.62|21.795|21.6|21.06|20.5899|20.66|19.99|19.68|17.92|17.65|17.75|17.04|16.98|17.22|16.74||16.39|16.66|17.225|17.35|16.52|16.71|16.76|16.92|17|16.5||17.52|17.71|17.81|20.15|20.68|20.1|19.14|19.17|19.63|19.66|19.315|19.5|19.17|19.68|19.69|20.32||20.11|19.89|20.24|20.28|20.45|19.82|19.56|20.52|20.06|19.79|19.26|18.65|13.33|13.475|12.87|12.665|12.27|12.3|12.505|12.81|12.63|12.65|12.645|12.98|12.99|13.12|13.06|12.805|12.72|12.84|13.59|13.715|14.62|15.26|14.085|14.36|15.655|15.39|15.45|16.06||15.89|15.08|14.15|13.94|14.83|15.32|14.8|14.43|14.48|14.275|13.61|14.01|14.68|14.82|15.07|14.27|14.09|14.97|16.43|16.99|16.78|16.925|17.115|17.27|16.97|19.2117|19.07|19.11||19.65|20.01|19.51|20.45|21.15|19.8|20.64|20.85|20.59|20.3|22.33|22.71|22.39|21.36|20.915|20.57|20.865|20.62|21|19.72|18.62|18.39|18.7|20.02||20.31|20.205|20.3129|22.27|23.025|22.98|23.37|24.47|26.23||27.03|26.955|25.95|26.14||26.37|27.175|27.895|27.81|27.4|27.275
01507|940761|/equities/intersect-ent-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01508|16481|/equities/lakes-entertainment|R2000GROWTH||34.32||34.05|34.28|34.57|34.39|34.75|34.07|33.64|33.74|33.83|33.89|34.56|34.02|33.9183|32.77|31.03|31.15|28.82|29.4594|29.875|30.29|31.1075|31.33|31.4|30.72|30.3952|30.25|30.74|30.94|31.35|31.37|30.99|30.37|30.04|29.9|29.685|30.87|30.82|31.17|31.41|31.23|31.805|31.79|32.45|32.83|32.54|31.53|31.86|31.34|32.47|33.995|34.03|32.74|33.07|33.08|32.1099|31.63|31.53|32.135|32.69|32.68|32.625|32.275||32.552|32.61|31.66|32.07|32.185|31.76|30.93|31.06|30.63|30.865|30.51|30.24|29.73|29.905|29.548|28.86|28.39|29.18|28.44|28.54|30.28|33.28|34.46|33.05|32.94|33.69|31.79|31.16|31.21|31.035|30.76|31.44|31.23|30.91|29.93|30.1|30.495|29.05|29.49|29.76|29.4||29.72|30.065|31.24|31.21|30.58|30.54|30.63|31.1219|30.85|30.85||30.6036|30.465|29.76|29.96|30.73|30.19|29.82|30.08|30.3|30.3|30.3|30.47|30.44|29.36|29.06|29.85||28.97|29.095|29.78|30.075|31.6|31.55|31.56|31.84|32.37|32.37|32.73|33.05|30.8247|31.35|31.47|32.07|31.71|32.25|32.4104|33.37|33.53|34.17|35.06|35.23|34.7595|34.09|33.77|34.58|34.27|34.5|35.57|35.8|35.462|36.395|35.945|36.195|36.7017|36.085|36.27|36.92||36.915|36.37|36.12|35.415|35.78|35.53|34.76|34.13|34.075|35.37|34.89|35.11|34.055|33.86|34.41|34.17|32.99|32.47|34.12|35.17|37.3|36.79|36.8809|36.86|37.055|37.09|37.125|37.41||38.26|38.7|38.48|38.82|39.92|39.45|38.58|37.79|38.47|38.2|38.519|39.24|39.875|39.32|39.68|39.92|40.25|40.55|40.21|40.47|40.205|39.69|39.415|38.89||39.185|38.76|39.08|39.11|39.68|39.51|39.2|39.68|40.55||40.525|40.74|40.8469|40.44||40.25|40.475|41.98|41.89|41.56|41.64
01509|1096424|/equities/collier-creek|R2000GROWTH||17.44||17.38|17.38|17.51|17.15|17.09|16.82|16.755|16.81|16.95|17.23|17.38|17.82|17.67|17.445|17.81|18.29|17.36|17.405|18.08|17.92|16.48|16.595|16.68|16.755|16.815|16.89|16.93|17.64|17.77|17.68|17.68|17.855|17.495|17.115|16.95|17.535|17.21|17.05|17.37|17.41|18.055|18.18|17.87|17.96|17.85|17.83|17.65|17.6|18.15|18.63|18.885|18.4|17.97|17.94|18.09|17.65|17.985|18.075|17.88|17.85|18.09|17.69||17.1|16.9|17.1|17.19|17.2|17.18|17.29|17.555|17.06|17.205|17.03|17.16|17.095|16.74|17.16|17.6|17.525|17.315|16.995|16.59|16.35|16.4499|15.109|14.95|14.54|14.9|14.749|14.94|15.0925|15.69|15.94|16.37|16.26|15.775|15.439|15.63|15.47|15.365|16.3809|16.56|16.5||16.54|16.72|16.81|16.97|16.79|17.06|17.42|17.6|17.65|17.73||18.07|17.97|17.9|18.3|18.545|18.2|18.37|18.72|18.89|18.86|18.52|18.75|18.56|18.51|18.13|18.17||18.17|18.19|18.34|18.36|18.27|18.385|18.43|18.71|18.73|18.71|18.54|18.6|19.01|19.6399|19.63|19.95|20.04|18.4|18.365|18.72|18.7899|18.97|18.83|18.39|18.15|17.65|17.75|17.535|17.33|17.22|17.33|17.7|17.67|17.68|17.89|17.47|17.55|18.24|18.48|18.8||18.58|18.55|18.3|18.68|18.81|18.79|18.73|18.48|18.295|18.35|18.49|18.5|18.35|18.15|17.935|17.82|17.81|17.98|17.99|18.01|18.66|18.68|19|19.2|19.21|19.09|18.86|19.12||19.21|19.19|18.65|18.64|19.08|18.46|18.32|18.17|18.62|18.61|18.7|18.205|17.9|17.73|17.61|17.42|17.07|16.72|16.79|16.52|16.45|16.45|16.618|16.48||16.63|16.69|17.35|17.58|17.58|17.76|17.4|17.49|16.64||16.3|16.42|16.18|15.95||15.56|15.49|15.84|15.67|15.63|14.9
01510|1013390|/equities/safety-income-and-growth|R2000GROWTH/R2000VALUE||21.6||21.49|21.0745|21.5012|20.9|20.88|20.52|20.69|20.23|20.34|20.48|21.05|21.18|21.575|21.29|20.92|20.705|21.12|22.02|21.585|22.0723|23.0799|23.9|23.71|23.455|23.61|23.74|23.8565|24.61|24.71|25.09|25.36|25.13|24.65|25.07|24.685|24.77|24.75|24.98|25.61|26.13|25.99|26.22|26.34|26.96|26.725|27.115|27.45|27.48|27.53|28.8|28.4|27.33|26.935|26.62|25.95|25.52|25.36|24.76|25.08|25.51|25.16|24.98||25.13|25.22|25.63|25.48|26.05|25.53|24.17|23.92|23.91|23.89|24.08|23.98|23.435|23.52|22.86|23.075|23.16|23.195|23.19|23.01|23.34|23.505|23.76|23.18|22.95|22.95|22.82|23.1|22.67|22.29|22.32|23.06|22.87|22.24|21.78|21.31|20.87|18.95|18.77|19.16|18.82||18.925|18.82|19.28|19.43|19.15|18.85|19.21|19.49|19.06|18.52||18.6352|18.66|18.79|18.93|19.42|18.83|19.02|19.08|19.24|19.23|19.48|19.49|19.59|19.21|18.7628|19.62||19.5747|20.18|20.3|20.39|21.01|20.69|20.99|21.03|20.57|19.94|19.66|20.05|19.9|20.46|19.3|19.57|18.89|19.03|18.64|18.75|18.68|18.74|19.03|19.47|19.24|19.095|18.7|18.565|18.35|19.2687|19.3|19.595|20.18|21.05|20.26|19.97|20.5|19.97|19.79|20.62||20.78|20.23|20.61|20.9|21.16|21.8331|20.95|20.17|20.03|20.06|20.19|20.52|20.68|21.27|21.41|20.55|20.675|21.05|20.9|20.865|20.53|20.04|20.0999|20.185|20.5|20.82|21.11|21.25||21.465|21.67|20.45|20.2|21.2499|20.7294|20.8|20.53|20.7232|20.89|20.86|20.98|20.7|20.81|20.98|21.08|21.13|21.66|22.26|21.4298|20.36|20.05|20.985|21.96||22.42|22.42|22.83|22.81|23.2|23.21|23.499|23.46|24.03||23.735|23.73|23.5499|22.88||23.12|22.6|22.99|23.2|23.29|23.675
01511|24411|/equities/umh-properties-inc|R2000GROWTH/R2000VALUE||19.47||19.63|19.61|19.58|19.415|19.33|19.405|19.54|19.21|19.49|19.73|19.82|19.715|19.68|19.495|20.4222|19.27|18.7|18.64|18.86|19.07|19.09|18.86|19.235|19.225|19.44|19.3|18.91|18.98|19.0252|19.02|19.13|19|18.885|18.83|18.83|18.82|18.71|18.89|19.16|19.35|19.27|19.8|19.67|19.55|19.595|19.75|19.965|19.98|19.88|20.09|20.15|20.14|20.635|20.49|20.115|19.88|19.8|19.7|19.74|19.95|19.495|19.52||19.5|19.3|19.54|19.515|19.76|19.79|19.55|19.24|19.3|19.55|19.4|19.65|19.7|19.47|19.38|19.49|19.35|19.61|19.06|18.32|18.465|18.15|18.04|17.785|17.75|17.71|17.6871|17.965|17.73|17.525|17.64|17.91|17.705|17.665|17.3|17.065|16.9875|16.44|16.36|16.43|16.29||16.23|16.13|16.05|16.1|15.595|15.495|15.63|15.71|15.585|15.545||15.6|15.515|15.48|15.48|15.57|15.16|15.2|15.37|15.305|15.25|15.31|15.225|15.185|15.09|14.92|15.17||15.19|15.52|15.665|15.83|15.99|16.165|16.05|16.19|15.93|16.22|16.285|16.23|15.91|15.99|15.82|16.085|16.12|16.03|16.185|15.98|15.8|15.65|15.8|15.73|15.55|15.43|15.32|15.37|15.4|15.51|15.66|15.78|16.08|16.61|16.165|15.83|16.2|16.05|16.16|16.23||16.24|15.95|15.98|16.03|16.35|16.26|15.965|15.745|15.745|15.78|15.9|16.21|16.26|16.32|16.4|16.39|16.459|16.35|16.21|15.995|15.455|14.455|14.355|14.385|14.415|14.52|14.61|14.71||14.69|14.58|14.36|14.445|14.89|14.81|14.735|14.84|14.81|14.76|14.97|15.11|15.5|15.625|15.61|15.64|15.54|15.73|15.79|15.885|15.64|15.21|15.465|15.845||16|15.77|15.855|15.42|15.22|14.86|14.85|15.11|15.4||15.57|15.56|15.5|15.42||15.26|15.21|15.354|15.33|15.23|15.44
01512|20545|/equities/nu-skin-enterprises-inc|R2000GROWTH/R2000VALUE||7.69||7.83|7.73|7.91|7.47|7.5199|7.71|7.825|7.85|7.615|7.6|7.55|7.33|7.255|6.55|6.6699|6.75|6.445|6.6069|6.49|6.33|6.43|6.415|6.34|6.44|6.36|6.33|6.175|6.325|6.49|6.35|6.44|6.295|6.245|6.4252|6.26|6.44|6.515|6.49|6.5365|6.81|7.16|7.41|7.5|7.57|7.29|6.99|7.5|7.73|7.35|7.58|7.62|7.48|7.7|7.84|7.728|7.66|7.36|7.84|8.445|8.61|8.87|8.91||9.4165|9.51|9.31|10.05|10.16|10.07|9.87|9.89|9.92|9.92|9.91|10.06|9.66|9.49|9.81|10.88|10.72|10.66|10.51|10.39|11.06|11.41|11.64|11.24|10.82|10.73|10.505|10.44|10.42|10.25|10.63|11.16|11.17|10.73|10.58|10.75|10.72|10.14|10.73|11.29|11.04||11.09|10.71|10.95|10.89|10.81|10.87|11.5|12.57|12.65|12.245||12.35|12.52|12.85|13.21|13.7|13.275|13.36|13.62|13.62|13.54|13.64|13.895|13.55|13.345|13.305|13.53||13.455|13.67|13.8|13.47|13.74|13.82|13.86|14|13.99|13.81|13.27|12.81|12.43|12.47|12.64|12.48|12.32|12.16|12.14|12.61|12.45|12.44|12.56|12.98|13.08|13.1|12.82|12.63|12.355|12.175|12.31|12.5|12.57|13.16|12.83|12.55|13.09|13.1992|13.46|13.75||14.04|13.76|13.04|12.66|12.71|12.9|12.835|13.18|13.3848|13.3|13.21|13.48|13.2097|13.36|13.11|13.1|12.865|12.96|13.012|12.7|13.05|12.51|12.58|12.63|12.67|12.6|13.08|13.6178||14.6375|14.6|17.68|18.4536|18.82|17.845|17.92|17.89|18.05|18.07|18.665|18.97|19.12|18.82|18.9|19.3|19.04|18.77|18.75|18.02|17.6|17.38|17.62|18.025||18.87|18.66|18.8391|18.79|19.18|18.96|19.36|20.31|20.75||19.59|19.57|19.56|19.44||20.08|19.6|19.94|19.92|19.6|20.02
01513|1159415|/equities/mind-medicine-inc?cid=1159415|R2000GROWTH||8.418||8.39|8.54|8.06|7.66|7.58|7.69|7.38|7.8457|9.85|8.55|8.75|8.76|9.45|9.15|8.04|7.09|6.16|6.18|6.43|6.4|6.625|6.6413|6.66|6.24|6.32|6.39|6.4874|6.62|6.7693|6.58|6.56|6.01|5.86|5.44|5.26|5.315|5.41|5.56|5.63|5.55|5.63|5.7|5.94|5.96|6.05|6.0987|6.11|5.9978|6.31|6.48|6.34|6.48|6.51|6.61|6.285|6|6.04|6.1599|6.23|6.285|6.265|6.09||6.107|6.29|6.21|6.245|6.18|6.2197|6.52|6.53|6.4|6.42|6.555|6.79|6.95|7.25|6.9|7.85|7.7498|7.82|7.81|7.58|8.37|9.24|9.6|9.208|9.8|9.83|9.6|9.3|8.985|8.64|8.325|8.9|8.88|8.585|7.9|7.61|7.57|7.1493|7.105|7.24|7.15||7.32|7.14|7.3053|7.43|7.45|7.41|7.35|7.69|7.44|7.43||7.6599|7.89|8.13|8.12|8.2|8.03|7.9|7.44|7.4|7.58|8.65|9.15|9.55|9.14|9.31|8.48||8.31|8.475|8.72|8.5|8.52|8.78|9.08|9.09|8.7397|9.24|9.39|9.38|9.92|9.61|10.28|10.34|9.6|9.69|9.55|9.18|8.76|8.59|9.04|9.35|8.72|9|9.66|10.0489|10.02|10.47|10.4|10.94|10.9931|11|11.36|11.18|12.22|12.15|9.88|9.59||10|10.09|10.84|10.78|10.69|10.45|10.24|10.13|10.03|9.32|9.27|9.215|8.52|9.99|10.1|11.1|6.16|6.3699|6.47|6.27|5.8803|5.54|5.66|5.17|4.94|4.9|5.09|5.35||4.97|4.615|4.655|4.73|5|4.48|4.47|4.31|4.145|4.04|4.175|4.12|4.11|4|4.06|3.76|3.65|3.86|3.9|3.85|3.66|3.86|3.8|3.96||4.2499|4.221|4.385|4.45|4.44|4.145|3.845|3.645|3.785||3.82|3.85|3.88|3.95||3.69|3.51|3.595|3.655|3.74|3.57
01514|942658|/equities/fibrogen-inc|R2000GROWTH/R2000VALUE||0.4331||0.39|0.397|0.404|0.4033|0.3888|0.36|0.35|0.3526|0.385|0.3945|0.4245|0.395|0.355|0.3268|0.3254|0.3186|0.3254|0.3299|0.3352|0.3215|0.3252|0.3103|0.33|0.34|0.3364|0.3622|0.381|0.4|0.4017|0.395|0.3757|0.38|0.3622|0.3573|0.3429|0.3382|0.346|0.39|0.3988|0.4048|0.4004|0.412|0.4333|0.4145|0.3916|0.3931|0.3986|0.4|0.43|0.44|0.462|0.465|0.4852|0.4756|0.4342|0.4099|0.424|0.416|0.4252|0.4267|0.4102|0.3735||0.38|0.3832|0.3974|0.3999|0.43|0.4213|0.4194|0.4254|0.4305|0.385|0.3819|0.3845|0.4056|0.4292|0.4136|0.4382|0.4979|0.51|0.4778|0.4749|0.4726|0.5438|0.6|1.16|1.22|1.32|1.3397|1.37|1.53|1.28|1.095|1.1|1.18|1.16|1.11|1.14|1.05|0.9559|0.8499|0.85|0.7495||0.75|0.791|0.913|1.046|1.07|1.17|1.2|1.21|1.19|1.13||1.08|1.12|1.18|1.19|1.2|1.14|1.17|1.18|1.21|1.24|1.475|1.25|1.22|1.19|1.2713|1.338||1.36|1.34|1.27|1.27|1.26|1.33|1.2624|1.26|1.25|1.29|1.21|1.28|1.33|1.74|1.26|1.2202|1.23|1.2168|1.16|1.17|1.06|1.025|1.0976|1.26|1.17|1.18|1.29|1.33|1.35|1.37|1.35|1.465|1.51|1.63|1.69|1.695|1.815|2.15|2.33|2.3975||2.59|2.68|2.79|2.8|2.66|2.49|2.39|2.395|2.36|2.2|2.17|2.18|2.07|1.84|1.885|1.94|1.96|1.98|2.02|1.895|2.08|2.11|2.22|1.9|2.04|1.92|1.92|2.24||2.27|2.27|2.3489|2.66|2.93|2.88|2.53|2.2|2.21|2.14|2.49|2.41|2.04|1.94|1.82|1.19|1.13|0.9807|0.9|0.8864|0.82|0.8243|0.7777|0.775||0.8717|0.8891|0.91|0.9075|0.79|0.76|0.8177|0.855|0.9179||0.9478|0.92|0.85|0.84||0.7775|0.74|0.6374|0.7444|0.7043|0.75
01515|17214|/equities/synta-pharmaceuticals|R2000GROWTH||331.145||336.45|347.06|351.805|351.065|329.93|323.99|320.885|308.43|303.29|315.56|342.58|341.19|357.81|357.045|368.29|345.04|337.63|337.4365|321.19|263.54|218.4|218.425|217.19|213|205.5915|204.44|209.4|213.02|217.29|216.765|217.5|218.55|216.25|215.98|215.62|216.62|221.3|217.695|210.03|209.68|213.09|212.9|218.74|216.31|219.08|223.54|227.2123|240.37|244.225|248.19|239.53|240.04|241.625|245.75|238.41|236.11|239.03|247.6|249.62|248.55|245.585|250||250.19|252|254.87|256|256|254|256.85|262.25|259.17|257.31|251.47|248.26|245.47|245.61|246.675|245.91|244.05|249|274.04|267.51|277.48|290.93|287.98|281.5|285.94|289.9115|288.8|288.2|287.03|293|297.25|284.24|283.98|286.005|287.5|298|293.27|294.62|295.48|292.07|278.435||273.81|282.54|282.37|286.467|288.25|279|285.7256|287|280.59|273.38||279.26|285.61|280|288.755|295|295.5|255.44|245.105|241.5|236.84|251.5899|245.55|236.72|228.875|224.5523|233.55||235.28|239.03|250.34|243.5|232.39|221.5199|217.6799|219.615|219.7602|217.035|208.74|209.99|215|230.49|236.65|234.47|218.1894|217.82|209.4316|202.02|195.58|200.97|220|225.66|217.14|224.68|227.9|235.91|235.92|242.99|245.355|248.63|246.23|253.48|248.82|246.34|248.44|247.33|250.9359|268.04||268.22|259.55|252|257.73|259.95|265.79|267.5|276.67|292.86|299.98|276.3|275.07|269.6815|266.83|261.9947|259.97|270.98|249.43|260|252.5|261.99|254.29|242.97|241.69|249.98|253|235.09|239||241.865|223.51|225|214.63|218.47|189.98|191.74|207.38|203.65|227.155|222.4999|223.65|224.9899|225.99|228.23|231.96|239.21|233.44|237|235.165|230.88|241.2|245|245.17||244.12|243|244.655|238.49|231.33|221.665|224.335|229|235.37||234.92|240.535|241.79|241.07||242.76|226.58|232.125|235.09|237.12|245.3099
01516|960555|/equities/aclaris-therapeutics-inc|R2000GROWTH||4.24||3.94|4.15|4.2315|4.44|4.55|4.44|5.17|3.54|2.29|2.47|2.72|2.59|2.68|2.67|2.55|2.35|2.31|2.225|2.13|1.935|1.835|1.87|1.65|1.71|1.29|1.295|1.28|1.22|1.22|1.18|1.19|1.19|1.22|1.18|1.17|1.18|1.17|1.19|1.2|1.19|1.18|1.19|1.17|1.2|1.18|1.16|1.1793|1.165|1.22|1.21|1.2|1.21|1.2|1.2|1.205|1.19|1.19|1.2|1.18|1.1999|1.2|1.18||1.19|1.21|1.21|1.22|1.22|1.23|1.26|1.28|1.28|1.28|1.2|1.23|1.23|1.2|1.19|1.19|1.23|1.28|1.295|1.281|1.315|1.39|1.36|1.365|1.4099|1.41|1.4|1.42|1.4|1.4|1.34|1.35|1.43|1.37|1.37|1.33|1.3|1.28|1.32|1.29|1.24||1.185|1.19|1.27|1.16|1.18|1.28|1.29|1.29|1.15|1.165||1.18|1.2|1.2297|1.22|1.175|1.135|1.07|1.03|1.06|1.05|1.03|1.06|1.0595|1.06|1.05|1.14||1.19|1.1975|1.2|1.19|1.21|1.2|1.19|1.21|1.24|1.2075|1.26|1.245|1.3475|1.36|1.4035|1.4|1.31|1.27|1.23|1.22|1.2|1.225|1.235|1.25|1.25|1.25|1.26|1.25|1.255|1.3|1.23|1.24|1.215|1.24|1.2175|1.235|1.29|1.27|1.26|1.32||1.29|1.285|1.21|1.21|1.21|1.29|1.22|1.19|1.2|1.22|1.27|1.32|1.43|1.45|1.485|1.45|1.51|1.3|1.29|1.255|1.27|1.27|1.37|1.25|1.24|1.265|1.245|1.23||1.245|1.27|1.255|1.22|1.27|1.26|1.2|1.1599|1.19|1.23|1.235|1.24|1.23|1.23|1.2651|1.295|1.298|1.31|1.32|1.29|1.2|1.22|1.24|1.25||1|1.01|1.14|1.32|1.18|1.12|1.18|1.18|1.1||1.25|1.07|1.075|1.11||1.08|1.01|0.9999|1.02|1.02|1.085
01517|1075234|/equities/greensky-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01518|17158|/equities/sangamo-bioscienc|R2000GROWTH/R2000VALUE||2.38||2.33|2.27|1.95|2|2.03|2.11|2.03|2.17|2.185|2.54|2.82|2.86|3.01|3.179|2.97|2.555|2.175|2|1.94|2|2.1|2.3|2.06|1.78|1.76|1.77|1.45|0.9292|0.9892|0.995|1.07|0.9989|0.9669|0.85|0.8299|0.83|0.872|0.81|0.81|0.826|0.8388|0.8691|0.8961|0.8895|0.8785|0.9379|0.959|0.98|1|0.94|0.8787|0.88|0.8999|0.8739|0.8654|0.88|0.928|0.8998|0.7706|0.8|0.8367|0.8799||0.859|0.8468|0.8479|0.8574|0.8799|0.93|0.9598|0.9|0.888|0.92|0.9461|1.02|1.02|1.11|1.15|1.125|0.97|1.07|1.25|0.8393|0.8793|0.8387|0.8588|0.9089|1.205|1.14|0.7061|0.9|0.4178|0.417|0.4341|0.4511|0.4678|0.4794|0.4798|0.48|0.4515|0.4|0.3579|0.3273|0.3432||0.3538|0.35|0.4|0.42|0.4473|0.469|0.4785|0.482|0.4638|0.4644||0.4683|0.52|0.5726|0.6|0.6325|0.6166|0.6224|0.6|0.61|0.594|0.5898|0.5961|0.58|0.5826|0.61|0.6643||0.63|0.67|0.6492|0.6224|0.6859|0.7|0.6182|0.598|0.593|0.6|0.5896|0.5461|0.5443|0.56|0.5598|0.5598|0.57|0.5739|0.539|0.5399|0.5339|0.5055|0.523|0.57|0.5573|0.5291|0.5299|0.549|0.559|0.57|0.57|0.5747|0.5575|0.5942|0.5918|0.5979|0.6214|0.63|0.6198|0.6938||0.6734|0.6444|0.6699|0.75|0.925|0.9782|0.8275|0.9198|0.8662|0.8654|0.92|0.92|0.8822|0.94|0.99|1.04|1.05|1.04|1.12|1.17|1.19|1.2|1.32|1.15|1.21|1.29|1.25|1.37||1.48|1.095|0.828|0.805|0.847|0.5909|0.5691|0.5393|0.59|0.575|0.5195|0.5018|0.5|0.4699|0.456|0.4495|0.4691|0.479|0.4837|0.468|0.4418|0.4508|0.48|0.5349||0.5576|0.5755|0.63|0.5929|0.52|0.4946|0.55|0.6003|0.593||0.64|0.65|0.5499|0.485||0.438|0.3968|0.42|0.4095|0.441|0.4884
01519|102079|/equities/globalstar-inc|R2000GROWTH/R2000VALUE||2.02||1.97|1.89|1.91|1.84|1.785|1.78|1.765|1.855|1.92|1.92|1.92|2.11|2.13|2|2|1.9|1.89|1.845|1.53|1.09|1.14|1.13|1.12|1.08|1.07|1.1|1.13|1.2001|1.23|1.22|1.21|1.2|1.2075|1.2|1.21|1.23|1.21|1.21|1.21|1.19|1.2|1.26|1.27|1.24|1.24|1.24|1.21|1.245|1.25|1.23|1.23|1.25|1.21|1.21|1.22|1.255|1.28|1.3|1.31|1.295|1.33|1.31||1.315|1.32|1.405|1.44|1.5|1.48|1.51|1.48|1.3595|1.35|1.27|1.28|1.22|1.21|1.2|1.21|1.21|1.16|1.12|1.11|1.14|1.24|1.26|1.215|1.24|1.26|1.25|1.26|1.2699|1.22|1.21|1.26|1.31|1.345|1.34|1.31|1.34|1.3|1.32|1.32|1.23||1.12|1.11|1.14|1.13|1.11|1.08|1.08|1.08|1.1|1.1||1.05|1.0852|1.1|1.13|1.16|1.13|1.19|1.11|1.105|1.12|1.13|1.13|1.15|1.16|1.14|1.17||1.18|1.14|1.17|1.18|1.21|1.2401|1.265|1.25|1.21|1.24|1.23|1.28|1.29|1.31|1.31|1.3203|1.31|1.33|1.31|1.34|1.305|1.31|1.31|1.31|1.29|1.29|1.31|1.31|1.325|1.335|1.34|1.35|1.35|1.37|1.35|1.37|1.38|1.37|1.366|1.45||1.48|1.39|1.43|1.4495|1.41|1.45|1.48|1.41|1.48|1.48|1.49|1.49|1.475|1.445|1.39|1.35|1.35|1.42|1.46|1.56|1.56|1.62|1.76|1.7|1.67|1.67|1.725|1.7754||1.705|1.72|1.72|1.67|1.75|1.72|1.67|1.65|1.64|1.626|1.69|1.6995|1.65|1.71|1.68|1.67|1.66|1.715|1.73|1.76|1.79|1.84|1.84|1.89||1.935|1.99|2|2.13|2.12|2.048|1.92|1.91|1.95||1.95|1.95|1.9699|1.98||1.94|1.89|1.79|1.7|1.7|1.68
01520|24407|/equities/uranium-energy-corp|R2000GROWTH||8.62||8.34|8.26|8.765|8.56|8.46|8.63|8.6|8.5|8.345|7.485|7.77|7.76|7.95|8.225|8.05|7.87|7.3499|7.32|7.79|7.74|8.0889|8.218|8.08|8.1|8.01|7.96|8.41|8.67|8.63|8.66|8.1|7.4|7.14|7.195|6.89|6.905|6.886|6.98|7.09|6.98|6.825|6.625|6.37|6.49|6.6096|6.58|6.6|6.34|5.74|5.4192|5.23|5.17|5.17|5.37|5.35|5.22|4.655|4.38|4.6|4.83|4.88|5.115||5.23|5.18|5.26|5.39|5.58|5.58|5.1|5.13|5.12|4.94|4.96|5.03|4.89|4.97|4.91|4.57|4.62|4.6799|4.66|4.46|5.075|5.9|6.085|5.71|5.82|5.76|5.61|5.85|5.9|6|6.005|6.41|6.785|6.88|6.97|6.86|6.66|6.515|6.03|6.115|6.07||6.105|5.89|6.01|6.2|6|5.74|5.78|6.08|6.38|6.41||6.26|6.22|6.05|5.995|5.79|5.84|6.32|6.423|6.56|6.7899|6.86|7.21|7.52|7.48|7.45|7.57||7.33|7.185|7.435|7.54|7.73|7.49|7.15|7.07|7.13|7.145|7.34|7.285|7.2|7.52|7.39|7.29|7.26|7.58|7.2|7.28|7|6.7|6.83|6.785|6.78|6.885|7|7.22|7.18|7.5|7.63|7.415|7.14|7.17|7.325|7.395|7.73|7.77|7.22|7.12||6.915|6.83|6.935|7.26|7.095|6.9899|6.78|6.43|6.46|6.51|6.53|7.09|6.86|6.6|6.92|6.82|6.65|6.735|7.15|7.09|6.57|6.66|6.8|6.51|6.48|6.83|6.78|7.3599||7.56|7.68|7.7799|7.92|8.01|7.87|7.98|7.98|8|8.12|8.196|8.34|7.835|7.63|7.43|7.47|7.88|8.09|7.98|7.83|8|8.17|8.07|8.29||7.825|6.93|7.08|6.87|6.45|6.58|6.55|6.47|6.5||6.54|6.61|6.84|6.76||6.835|6.6|6.48|6.48|6.73|6.75
01521|20734|/equities/brown-shoe-comp-inc|R2000GROWTH||31.83||31.86|32.475|33.245|31.95|30.7|29.95|30.11|30.8|31.29|32.095|32.77|31.94|31.32|30.13|30.84|31.08|29.29|29.81|30.1|30.72|31.05|30.907|30.73|29.46|29.78|29.76|30.84|33.15|34.12|33.955|34.38|34.01|33.25|32.79|31.85|32.34|32.135|32.9|33.03|31.9|33.59|33.38|33.54|34.18|33.75|32.46|32.85|33.47|34.11|34.285|34.53|34.16|33.11|32.68|32.92|37.7|37.88|38.93|39.76|40.71|40.24|40.655||42.99|43.3446|43.4775|44.29|44.33|44.51|42.42|42.64|42.25|43|42.53|41.46|37.66|37.45|37.21|36.59|36.02|36.22|35.8|35.08|35.59|38.8|39.56|38.06|37.59|37.6076|37.42|37.2|36.91|35.85|34.98|35|34.81|34.54|33.62|34.073|33.98|32.33|32.64|33.26|32.9749||32.95|32.88|33.805|34.04|33.68|33.54|34.66|35.2|34.98|34.21||34.06|34.36|34.5425|34.64|34.85|33.68|33.075|33.22|33.79|34.305|35.26|35.72|36.49|36.7899|37.81|38.42||37.72|36.22|36.55|36.6925|36.91|37.13|38.32|38.74|39.12|39.55|39.66|39.57|39.05|39.97|37.95|37.505|37.1|37.42|37.74|38.35|37.53|36.445|37.705|37.79|36.37|35.28|35.62|35.46|35.27|36.01|35.99|36.35|36.03|37.46|37.42|37.57|38.5365|39.11|39.745|41.29||41.4075|41.81|40.3|41.21|41.235|41.94|41.105|39.62|39.5|39.36|38.82|39.12|38.42|37.365|38.3275|37.99|38.27|38.96|39.205|39|38.9|37.74|38.2|37.505|36.36|36.59|37.3|37.674||39.01|38.35|37.49|36.645|37.07|34.55|33.63|32.775|32.63|32.11|32.24|32.13|32.8|32.63|31.75|32.06|31.43|30.82|31.13|30.61|29.76|29.45|29.31|29.3325||30.75|30.545|30.75|30.25|30.25|30.33|30.09|30.585|31.1||31.99|31.845|31.61|31.35||31.05|31.06|31.75|31.44|30.78|30.48
01522|1162159|/equities/generation-bio-co|R2000GROWTH/R2000VALUE||1.54||1.54|1.48|1.56|1.48|1.38|1.46|1.47|1.6792|1.8045|1.86|2.11|2.21|2.38|2.52|2.57|2.51|2.31|2.32|2.33|2.36|2.45|2.41|2.35|2.28|2.292|2.3249|2.3399|2.315|2.335|2.42|2.54|2.5096|2.48|2.41|2.39|2.45|2.4567|2.5036|2.51|2.62|2.74|2.49|2.54|2.5399|2.65|2.66|2.91|2.9|2.88|2.87|2.745|2.6999|2.62|2.63|2.59|2.47|2.49|2.3|2.325|2.49|2.47|2.62||2.73|2.94|2.705|2.76|2.85|2.73|2.575|2.73|2.6886|2.7487|2.63|2.73|2.5546|2.54|2.4599|2.435|2.6599|2.5|2.56|2.755|3.15|3.4349|3.43|3.25|3.58|3.65|3.53|3.21|3.27|3.01|3.02|3.2|3.33|3.24|2.97|2.98|2.86|2.44|2.43|2.41|2.5||2.49|2.605|2.74|2.8807|2.9|2.83|2.87|2.87|2.77|2.785||2.965|2.97|3.4199|3.5|3.41|3.21|3.21|3.35|3.46|3.305|3.19|3.27|3.43|3.32|3.13|3.1775||3.27|3.44|3.39|3.6439|3.82|3.9199|3.98|4.34|3.77|3.11|3.29|3.3|3.3305|3.5362|3.36|3.36|3.13|3.0263|3.1399|3.05|3.11|3.09|3.224|3.4|2.94|2.84|3.075|3.15|3.66|3.72|4.09|4.04|4|4.52|4.42|4.13|4.25|4.25|4.23|4.65||4.29|3.73|3.33|3.4|3.48|3.4099|3.24|3|3.11|3.12|3|3.1765|3.315|3.705|3.68|3.01|2.92|2.92|2.83|2.68|2.7097|2.59|2.43|2.28|2.14|2.135|2.09|2.09||2.15|2.13|1.9799|2.01|2.16|2.08|1.96|1.97|2|1.87|1.92|2.03|2.06|1.925|1.96|1.8638|1.84|1.92|1.9|1.84|1.78|1.82|1.8|1.92||2.14|2.24|2.25|2|2.03|2.02|2.03|1.99|1.95||1.83|1.89|1.8876|1.97||2.11|1.86|1.97|1.95|2.0199|2.12
01523|1096068|/equities/y-mabs-therapeutics|R2000GROWTH||12.4||12|11.04|11.24|10.49|10.915|11.11|10.9|11.38|11.655|12.965|13.585|14.88|15.69|15.68|16.11|15.9|15.22|15.18|15|15.08|15|14.74|15|15.14|15.31|15|14.985|14.65|14.67|15.0299|14.84|14.57|14.7904|15.1|14.19|14.13|14.33|14.22|14.22|14.01|14.4|13.38|13.44|13.16|13.24|13.18|13.27|13.88|14.325|14.45|14.4175|14.47|13.845|13.78|13.62|13.81|13.43|14.42|14.42|14.48|14.5|14.82||14.33|15.61|15.7|15.25|15.28|13.88|14.2|14.39|13.62|12.57|12.67|12.44|12.05|10.89|10.49|11.5|11.35|11.51|11.41|11.02|11.49|12.3|12.56|12.3|12.76|12.74|12.82|12.8|12.93|12.27|11.76|12.65|12.945|13.395|13.05|13.2199|12.32|11.565|11.58|11.65|11.4||11.59|11.71|12.32|13.07|12.5|12.215|12.355|12.24|12.03|11.91||12|11.96|12.04|12.24|12.54|12.07|12.13|12.55|12.92|12.74|12.415|12.96|12.42|12.22|12.33|12.76||12.6|13.02|13.25|12.6|11.88|12.02|12.39|12.75|12.7|12.55|12.96|14.4407|15.54|17.47|17.38|17.7775|17.39|17|15.56|15.5686|15.1275|15.4599|15.4583|16.39|15.86|15.41|15.46|15.41|15.69|14.95|14.68|14.815|14|14.59|14.8717|15.08|14.9162|14.74|15.625|17.49||16.5|16.53|16.33|16.64|17.165|17.26|15.56|15.86|14.7394|15.23|15.46|16.33|16.96|17.39|18.105|18.165|18.1869|17.29|19.12|20.9|17.03|16.64|17|17.025|17.2638|17.06|16.65|17.2699||16.53|16.13|16.36|15|14.49|13.3|13.2|13.76|13.82|13.9|14.07|13.39|13.385|12.75|12.2399|11.35|10.59|10.11|10.1699|9.86|9.81|10.1|9.93|9.865||10.26|7.6235|7.4|7.75|7.8|7.37|6.92|6.92|7.12||7.39|7.47|7.62|7.46||6.85|6.3|6.66|6.64|6.69|7.0862
01524|16018|/equities/energy-recovery|R2000GROWTH||15.995||15.72|15.55|16.11|16.12|15.695|15.69|15.74|18.84|19.22|19.32|19.82|19.89|20.215|20.27|20.01|19.95|19.1|18.94|19.1|18.1|17.995|17.9|18.2|18.09|18.025|18.02|18.81|19.11|19|18.27|18.307|18.36|18.7|18.685|18.71|18.928|18.775|17.64|17.35|17.26|17.31|17.55|17.47|17.475|17.42|17.74|17.53|17.25|17.16|17.45|17.135|16.47|16.17|16.16|15.63|15.61|15.31|14.99|14.885|15.92|15.895|16.15||16.585|16.97|17.77|18.08|18.36|18.24|18.21|18.24|18.05|17.85|17.68|17.41|16.8956|16.76|16.87|16.87|16.66|16.51|16.69|16.17|17.07|17.73|15.02|14.64|15.27|15.23|15.13|14.92|14.84|14.52|14.61|15.23|15.73|15.44|15.19|15.14|14.41|13.705|13.58|12.92|12.94||13.06|13.16|13.38|13.45|13.22|13.05|13.09|13.24|12.5|12.55||13.05|13.03|13.55|13.86|14.74|13.66|13.65|13.35|13.95|12.97|13.19|13.77|13.76|13.7|13.69|13.81||13.59|13.89|14.03|14.08|13.815|14|14.17|14.25|14.3|14.175|14.7|13.95|13.725|13.97|13.87|14.175|14.86|14.99|15.07|14.87|14.38|14.24|14.05|14.22|13.79|13.78|13.74|13.98|13.79|14.74|15.21|14.805|14.66|14.915|15.18|15.37|15.95|15.6|15.585|15.95||16|15.86|15.37|15.445|15.635|16.09|15.22|14.85|15.04|14.84|14.75|14.98|15.2286|15.3|15.75|15.74|15.57|15.71|16.09|16.62|15.8|15.75|15.645|15.32|15.2771|15.4|15.71|16.1||16.205|16.25|15.81|15.43|16.02|15.67|15.3|15.28|15.18|15.15|15.58|15.93|16.06|16.13|16.3|16.81|16.51|17.51|17.17|16.92|16.71|17.385|17.55|17.84||17.93|17.12|17.58|17.86|18.17|18|18.39|18.775|19.19||19.12|19.1467|19.15|19.17||19.01|19.0321|19.15|18.76|18.63|19.66
01525|16105|/equities/1-800-flowers.com|R2000GROWTH||8.46||8.475|8.35|8.49|7.99|7.68|7.52|7.54|7.845|7.995|8.55|9.05|9.14|9.1|9.05|9.24|9.06|8.4|8.29|8.45|8.5|8.12|8.09|8.2|8.13|8.17|8.26|8.34|8.39|8.487|8.43|8.415|8.24|8.08|8.03|7.96|8.08|8.12|7.91|7.91|7.66|7.79|7.9|8.1|8.09|8.21|8.07|8.09|8.08|8.04|8.35|8.28|8.17|8.02|7.95|7.565|7.56|7.4|7.37|7.415|7.615|7.705|7.99||8.56|8.34|9.115|9.22|9.62|9.66|9.17|9.14|9.19|9.53|9.69|9.69|9.61|9.42|9.17|9.21|9.11|9.25|9.2|8.96|9.55|10.42|10.49|10.2|9.98|9.64|9.3|9.43|9.51|9.7|9.72|9.96|10.32|11.1|10.77|10.62|10.25|9.51|9.52|9.78|9.68||9.7|9.58|9.63|9.59|9.54|9.55|9.41|9.43|9.42|9.38||9.63|9.59|9.44|9.53|9.99|9.755|9.76|9.76|9.8|9.83|9.69|9.86|9.72|9.65|9.59|9.62||9.55|9.52|9.64|9.91|10.16|10.25|10.35|10.145|10.32|9.835|9.465|9.35|8.91|8.88|9.16|9.32|9.83|9.27|9.24|9.35|9.41|9.2|9.29|9.52|9.26|9|8.845|8.78|8.82|8.89|8.86|9.05|9.04|9.38|9.53|9.55|10.15|9.99|10.395|10.84||11.02|11|11.22|11.42|10.92|11.074|10.8|10.4|10.52|10.37|10.31|10.6|10.64|10.27|10.33|10.29|10.03|10.14|10.305|10.4|10.51|10.375|10.53|10.2299|10.3|10.48|10.51|10.45||9.9|10.16|9.67|9.2735|9.78|9.42|9.9|10.285|10.21|10.39|10.605|10.69|10.75|10.74|10.76|10.93|10.815|11.06|11.1891|11.22|10.78|10.63|10.32|10.09||10.25|10.23|10.24|10.26|10.39|10.1|10.12|10.435|10.81||11.07|11.215|11.38|11.39||11.03|10.71|10.71|10.65|10.36|10.29
01526|16330|/equities/interdigital|R2000GROWTH/R2000VALUE||199.79||197.64|196.45|194.8987|190.6|186.46|184.498|183.8199|184.7099|183.32|185.44|191.565|189.505|187.84|184.25|180.81|178.72|169.85|169.465|166.46|164.3199|149.63|149.99|148.97|151.11|151.74|152.2|155.51|155.39|156.36|157.5|157.145|156.42|156.99|155.64|151.97|148.07|146.91|144.17|145.18|145.49|145.48|143.32|143.96|141.7645|139.6|139.7299|140|141|140.86|138.13|136.86|136.63|137.25|136.23|132.755|132.505|133.71|132.77|134.62|135.1|135.27|139.37||139.32|138.14|135.6|135.31|135.99|135.898|136.46|137.28|136.37|135.53|136.41|138.3|140.07|139.71|140.6|140.015|139.63|139.48|140.25|136.83|137.97|137.96|124|122.65|121.74|121.93|122.375|123.46|123.94|123.705|123.34|124.28|124.45|123.73|123.1|123.13|124.0099|122.54|122|123.135|120.54||119.4|119.145|117.5065|117.8|117.39|116.24|116.2|117.6|118.575|118.515||117.72|118.11|116.855|118.1034|119.1|116.815|116.9226|118.0973|118.055|116.905|115.385|115.12|114.61|114.33|112.45|112.345||111.76|110.67|111.2|110.55|110.16|109.98|109.95|109.75|108.08|106.7|106.65|106.33|106.5|106.595|105.5|105.35|104.7391|99.36|100.69|101.33|101.17|100.265|100.13|99.5|98.37|96.83|96.445|97.9|96.84|97.22|97.15|98.14|96.99|97.985|96.735|96.61|98|96.775|97.31|102.34||107.5|106.645|106.05|106.01|105.34|105.53|104.55|103.71|105.3|103.8425|105.33|105.99|105.56|105.2303|107|108.21|108.08|106.7|108.6|108.25|108.41|108.66|109.6681|109.12|109.95|110.6155|109.84|115.89||119.86|116.88|105.09|102.705|104.94|104.77|104|103.66|103.34|104.335|105.47|106.95|107.646|107.99|107.09|105.975|106.63|107.71|107.87|108.2068|106.57|105.22|104.4|108.2085||104.225|104.96|105.34|105.88|105.6|104.785|105.69|106.52|108.5||110.035|110.28|111.545|111.785||111.67|111.51|111.48|111.0999|109.97|109.81
01527|1010529|/equities/veritone-inc|R2000GROWTH||2.77||2.73|2.9078|2.9|2.825|2.75|2.85|3.025|3.12|3.13|3.26|3.31|3.6|3.8|3.62|3.71|3.52|3.32|3.36|3.455|3.405|3.76|4.15|3.8801|3.56|3.575|4.025|4.305|4.31|4.49|4.53|4.46|4.27|4.3776|5.635|4.69|4.6998|4.24|4.44|4.0749|3.88|3.53|3.59|3.75|3.9195|3.84|3.78|3.83|3.7|3.92|3.97|4|3.93|3.77|3.72|3.6|3.015|3.1|2.92|2.92|3.2|3|3.109||3.12|2.97|2.945|3.05|3.3|3.5|3.57|3.9|3.78|3.89|4.1445|3.75|3.5|2.87|2.45|2.64|2.711|2.41|2.4|2.33|2.5|2.73|2.75|3|3.01|3.21|3.19|3.22|3.31|3.07|2.8485|3.1089|3.3698|3.4265|3.35|3.0698|3.22|3.22|2.9377|2.845|2.58||2.3789|2.36|2.42|2.58|2.79|2.84|2.595|2.4|2.59|2.7492||2.635|2.6|2.66|2.59|2.7799|2.66|2.66|2.66|2.69|2.75|2.9198|3.07|3|3.03|2.95|3.16||3.21|3.35|3.31|3.136|3.185|3.18|3.29|3.4597|3.5699|3.45|3.71|4.1799|4.55|3.63|3.5|3.63|3.33|3.41|3.4696|3.82|3.69|3.53|3.9923|4.05|3.83|3.9|4.03|4.5872|4.9382|5.06|5.13|5.3563|6.428|7.17|7.17|6.94|7.76|6.5|6.09|5.7||5.9897|6.99|6.38|5.48|5.18|4.06|4.47|4.25|4.3|3.9|3.09|3.0694|1.93|2.36|2.325|2.23|2.145|2.3|2.435|2.33|2.295|2.23|2.1997|1.86|1.96|2.05|2.29|2.54||2.625|2.6|2.56|2.25|2.09|1.915|1.745|1.8|1.86|1.7836|1.79|1.84|1.765|1.79|1.8|1.8001|1.88|1.99|1.9403|1.85|1.692|1.72|1.73|1.7615||1.8302|1.74|1.87|1.65|1.66|1.809|1.7868|1.81|1.93||1.92|2.0699|2.06|2.115||2.04|1.93|1.95|2|2.04|2.1
01528|15359|/equities/agilysys|R2000GROWTH/R2000VALUE||135.61||138.46|138.43|139.99|138.19|132.34|125.86|123.35|123.585|122.51|124.99|128.61|125.96|123.775|119.14|118.18|115.88|105.52|105.34|102.44|101.16|102.68|119.83|115.51|114.11|111.25|109.93|117.225|123.95|125.58|125.73|124.11|119.255|117.335|115.52|112.71|111.765|108.95|106.425|107.83|107.34|107.35|109.22|109.99|111.5|109.98|108.4|108.53|107.92|107.2|105.425|104.76|105.19|105.745|104.245|103.285|101.69|103.495|104.02|107.72|108.14|108.22|112.36||113.81|114.7|110.84|112.96|113.36|111.71|112.0275|110.48|109.98|109.48|110.985|110.53|110.605|110.94|110.93|110.525|109.14|107.68|105.93|103.81|106.12|113.59|114.12|112.56|112.9099|112.155|109.7298|109|111.19|112.61|110.69|110.98|110.495|109.6199|109.43|107.41|105.2|105|105.535|105.679|103.87||104.54|103.82|104.84|104.8|102.44|101.67|101.64|99.443|99.46|94.91||95.49|94.215|91.35|91.92|94.18|92.4|94.63|95.79|96.495|96.62|94.4685|96.975|95.84|96.63|100.375|104.18||104.88|105|104.97|104|102.87|100.2|99.59|96.8|92.35|83.5551|81.97|81.44|80.86|81.49|80.39|84.16|83.61|84.07|84.295|83.87|84.96|84.38|84.63|85.67|84.295|82.405|82.43|82.9|83.27|83.375|82.72|83.87|83.8|85.02|83.6|83.27|83.7|82.37|84.18|84.88||84.79|82.55|79.695|79.02|80.54|83.6|80.03|78.99|78.79|76.61|75.66|75.765|75.43|76.395|79.5757|79.52|78.54|77.53|79.02|77.835|78.67|80.9|81.77|81.76|82.8|82.07|80.195|78.985||86.1|86.42|90.55|90.47|91.55|91.49|88.76|87.51|83.91|82.76|83.48|84.93|86.43|86.88|88.6|89.8|86.77|88.39|89.94|88.61|82.93|79.58|76.7|76.03||77.65|77.795|77.2|78.45|78.985|78.86|79.61|81.71|84.305||86.55|86.5|86.65|86.28||85.8|85.49|87.41|87.85|86.92|84.66
01529|1089330|/equities/forum-merger-ii|R2000GROWTH|||||0.0001||0.005|0.0004|0.0002|0.0001|||0.0001||0.0001|0.0002|0.0004|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002||0.0001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.0001||0.0001|||0.0001|0.0001|0.0004|0.0001|0.0001|0.001|0.0003|0.0003|0.0001|0.0002||0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0001|0.0011|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.0026|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.0013|0.0001|0.0001|0.001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0003|0.0002|0.0002|0.0002|0.0002|0.005|0.01|0.01|0.0002|0.0002|0.0002|0.01|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0003|0.0003|0.0003|0.0003|0.0003||0.0003|0.0003|0.0003|0.0003|0.0052|0.001|0.01|0.01|0.0005|0.0003|0.0005|0.0051|0.002|0.0016|0.002|0.002|0.002|0.002|0.002|0.025|0.005|0.0105|0.0021|0.011|0.005|0.011|0.015|0.005||0.005|0.0003|0.0011|0.001|0.001|0.01|0.0003|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0024|0.01|0.0002|0.0001|0.0001|0.005|0.0002|0.0003|0.005|0.001||0.0003|0.01|0.0008|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002||0.0003|0.0003|0.0028|0.0003||0.0003|0.0003|0.001|0.0003|0.001|0.0003
01530|1131055|/equities/trine-acquisition-a|R2000GROWTH/R2000VALUE||4.21||4.195|4.145|4.36|4.49|4.57|4.385|4.34|4.46|4.55|4.6|4.09|4.4|4.546|4.66|4.82|4.91|4.93|4.93|4.938|4.935|4.92|4.92|4.92|4.91|4.95|4.94|4.95|4.955|4.97|4.95|4.94|4.92|4.92|4.92|4.9|4.89|4.885|4.97|4.92|4.955|4.74|4.69|4.72|4.71|4.65|4.61|4.58|4.61|4.7|4.75|4.75|4.71|4.7|4.69|4.56|4.495|4.46|4.4001|4.3613|4.38|4.33|4.41||4.39|4.31|4.33|4.48|4.56|4.44|4.25|4.22|4.22|4.17|4.16|4.2|4.175|4.23|4.207|4.4|4.48|4.467|4.5|4.33|4.68|4.81|4.79|4.94|4.97|4.9305|4.96|5.18|5.3493|5.32|5.42|5.06|5.22|5.2093|5.08|5.07|5.33|5.35|5.1|5.19|5.12||5.35|4.56|4.188|4.3775|4.29|4.39|4.28|4.39|4.25|4.95||6|4.105|4.02|4.34|4.45|5.25|5.097|5.732|5.8|5.8|5.898|5.979|5.814|5.8|5.988|6.04||6.083|6.008|6.318|6.535|6.459|6.135|6.322|6.938|7|6.868|7.398|7.77|8.446|8.499|8.9|8.919|8.049|8.145|8.7|8.684|8.583|8.4|8.6425|8.93|9.397|8.699|8.642|9.2|8.752|9.561|10.3|11.517|11.5|11.8|11|9.796|10|8.855|8.599|8.8||9|8.9|8.442|8.099|8.082|8.3|7.5|7.55|6.8|7.8|6.601|6.996|6.832|7.25|7.27|7.2|6.799|5.533|6.195|6.3|6.359|6.199|5.8|5.55|5.3|5.201|5.273|5.6||6.38|6.6|6.6|6.222|6.73|6.196|6.193|6.132|6.25|6.2|6.296|6.599|6.607|6.282|6.471|6.777|6.499|7.4|7.39|7.179|6.92|6.07|6|6.4||6.676|6.7|6.87|7.579|7.803|6.612|6.837|7.5|7.722||7.888|8.21|8.49|8.635||7.779|7.423|8.3|7.784|7.473|7.691
01531|21247|/equities/dsw-inc|R2000GROWTH||5.13||5.11|5.34|5.685|5.14|4.9293|4.96|4.9|5.18|5.26|5.205|5.27|5.36|5.18|5.14|5.4|5.47|5.215|5.17|5.345|5.305|5.52|5.47|5.7|5.79|5.99|5.896|5.95|6.11|6.385|6.26|6.2721|6.17|6.04|6.13|5.93|6.135|6.3|6.81|7.08|6.81|7.16|7.34|7.46|7.25|7.3|7.2|7.035|7.018|6.759|6.63|6.705|6.675|6.055|5.89|5.425|5.32|6.05|6.34|6.18|6.175|6.12|6.55||7.27|7.44|7.64|7.9|8.19|8.145|7.85|7.915|7.74|7.805|7.74|7.59|7.35|7.345|7.24|7.27|7.32|7.47|7.41|7.295|7.68|8.17|8.45|8|8|7.88|7.77|7.615|7.69|7.51|7.48|7.5|7.55|7.41|7.09|7.31|7.23|6.95|6.97|7.025|6.865||6.8|6.725|6.9267|7.1549|7.235|7.36|7.48|7.75|7.7|7.27||7.15|7.24|7.31|7.33|7.525|7.31|7.62|7.82|8.46|8.75|9.5|11.06|10.11|9.51|9.78|9.79||9.7|9.355|9.675|9.78|9.575|9.485|9.255|9.61|9.99|10.1|9.93|9.885|9.7|9.86|9.685|9.87|9.46|9.545|9.51|9.895|9.73|9.455|9.73|9.76|9.17|8.81|8.795|8.88|8.73|8.48|8.61|8.73|9.08|9.48|10.21|10.19|10.3|10.41|10.67|11.06||10.94|11.01|11.04|11.48|11.475|11.055|11.565|11.15|11.36|11.04|11.01|10.92|10.505|10.29|10.535|10.51|10.73|10.79|10.82|10.95|10.715|10.3|10.42|9.81|9.78|9.33|9.23|9.1||9.41|9.595|9.2|9.36|9.925|9.56|9.52|9.145|9.4|9.27|9.285|9.14|9.04|8.94|8.78|8.6925|8.6|8.62|8.79|8.525|8.37|8.39|8.29|8.63||8.97|8.99|9.03|8.88|8.96|8.665|8.7|9.02|9.245||9.29|9.3|9.32|9.265||8.925|8.87|9.02|9.015|9.03|9
01532|24309|/equities/tenneco-automotive-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01533|16627|/equities/mitek-systems|R2000GROWTH||9.44||9.3327|9.53|9.625|9.37|9.135|8.81|8.9|8.952|9.31|9.55|9.83|9.59|9.63|9.68|9.4|9.31|8.78|8.8|8.69|8.935|9.08|8.76|8.935|8.88|8.96|9.09|9.18|9.21|9.25|9.2|9.155|9.23|9.14|9.13|9.08|8.8425|8.68|8.54|8.73|8.71|8.98|8.73|8.81|8.73|8.57|8.69|8.7|8.81|8.99|9.15|8.74|8.66|8.645|8.55|8.22|8.095|8.36|8.645|8.83|8.77|9.11|9.48||9.59|9.55|9.42|9.5|9.6|9.58|9.6|9.42|9.29|8.91|8.81|8.69|8.55|8.62|8.69|8.505|11.4|11.62|11.66|11.84|12.6099|13.43|13.65|13.57|13.52|13.72|12.89|12.64|12.58|12.26|12.2|12.34|12.19|12.41|11.7507|11.76|11.515|10.99|11.155|11.14|11.31||11.49|11.2|11.33|11.3902|11.48|11.45|11.591|11.68|11.56|11.375||11.28|10.95|11.35|11.57|11.8|11.52|12.3|12.7|12.8|13.05|12.47|12.68|12.615|12.77|12.745|12.98||13.155|12.76|12.875|13.05|13.06|13.93|14.04|14.18|14.32|14.26|13.57|13.5|13.4825|13.7|13.75|13.82|13.09|12.82|12.83|12.77|12.79|12.68|13.04|13.28|12.785|12.23|12.32|13.63|14.59|16.24|14.73|14.7|14.43|14.825|14.77|14.99|14.51|14|14.46|14.56||14.23|13.98|13.51|13.02|12.64|12.71|12.77|12.53|12.35|11.89|12.1|12.115|12.04|11.99|11.72|11.56|11.67|11.74|12.015|11.84|11.765|11.6699|11.75|11.78|11.76|11.98|11.91|12.07||12.45|12.44|12.19|12.34|12.78|12.71|12.72|12.9|12.82|12.71|12.958|13.04|12.87|12.85|12.79|12.68|12.77|12.94|12.91|12.6446|12.28|12.16|11.81|12||12.45|12.23|12.24|12.24|12.36|12.3|12.365|12.83|13.1||13.437|13.24|13.23|13.02||12.99|12.93|12.99|12.95|12.89|12.97
01534|1089225|/equities/thunder-bridge-a|R2000GROWTH/R2000VALUE||8.29||8.33|8.275|8.315|8.155|8.24|8.02|8.14|7.94|8.35|8.68|9.75|9.085|9.105|8.915|8.88|8.9|8.18|8.19|8|8.215|8.035|7.73|7.805|7.79|7.82|7.86|7.69|7.87|7.9075|7.88|7.97|7.98|8.06|7.96|7.88|8.04|7.94|7.95|7.865|7.8|8.02|8.14|8.23|8.27|8.15|8.37|8.59|8.76|8.76|8.63|8.56|8.29|8.14|8.11|7.99|7.94|7.975|8.14|8.51|8.46|8.435|8.49||8.61|8.56|8.5|8.66|8.915|8.785|8.51|8.445|8.51|8.39|8.41|8.295|8.165|8.14|8.21|8.805|9.11|9.03|8.98|9.16|9.23|9.7|9.83|9.9567|10.02|9.93|9.87|9.86|9.9|9.81|9.855|10.0599|10.16|9.83|9.73|9.68|9.6|9.57|9.63|9.75|9.64||9.475|10.585|10.6|10.86|10.65|10.53|10.55|10.63|10.775|10.75||10.93|10.87|10.665|10.97|11.24|11.265|10.99|10.33|10.2|10.035|10.18|10.2|9.84|9.925|9.82|9.89||9.955|9.985|10.08|10.2|10.415|10.22|10.35|10.875|10.67|10.66|10.84|11.04|11.04|11.005|10.82|10.57|10.525|10.37|10.31|10.44|10.23|10.03|10.015|10.12|9.755|9.69|9.59|9.57|9.53|10.04|10.03|10|10.07|10.34|10.535|10.2|10.65|10.49|10.655|11.06||11.2|11.155|10.91|10.97|10.955|11.22|10.99|10.765|10.895|10.8|10.96|11|10.95|10.045|10.125|9.81|9.87|10.06|10.115|10.32|8.89|8.68|8.7|8.485|8.45|8.47|8.35|8.19||8.54|8.89|8.78|8.25|8.52|8.18|8.145|8.03|8.03|8.06|8.1|8.18|8.19|7.99|8.02|7.92|7.775|7.87|7.88|7.84|7.365|7.39|7.39|7.79||8.17|8.12|8.23|8.245|8.23|8.2|8.31|8.425|8.565||8.74|8.73|8.63|8.48||8.6|8.47|8.44|8.27|8.15|8.23
01535|1088196|/equities/crinetics-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||57.81||58.06|56.98|57.42|57.1|58.035|56.43|55.21|55.05|60.15|62.53|61.16|60.48|62|60.93|60.17|60.905|57.88|58|57.81|56.54|56.96|57.24|59.67|59.32|59.39|60|60.0399|58.88|59.8|59.68|59.39|57.93|53.5|53.62|52.215|52.675|52.9|53.56|53.59|55.3|54.1225|52.09|51.9|51.37|51.81|52.025|50.92|53.59|54.71|55.16|53.9|54.31|54.51|53.85|51.59|51.38|52.265|53.12|51.655|53.4199|53.29|54.12||53.475|54.78|55.7|54.56|54.03|54.06|54.2|54.755|53.92|53.59|52.71|52.941|52|51.375|49.675|50.47|50.845|51|50.88|49.345|50.79|55.63|54.27|55.04|54.83|55.06|54.405|55.01|55.78|53.985|53.16|54.8|55.21|55.77|55.36|54.5699|53.19|51.7|48.28|45.75|44.46||45.8|47.145|47.255|44.98|43.7|44.38|46.47|46.02|46.16|44.78||44.94|45.755|46.73|48.26|48.05|45.385|45.09|46.59|47.39|48.1|48.71|47.215|46.86|46.57|46.5|48.42||49.455|51.52|53.7|50.81|51.6|52.025|51.95|51.28|49.64|49|50.37|51|51.29|48.14|48.1099|48.37|46.96|45.985|44.535|45.22|42.865|42.83|45.26|44.7799|43.82|44.25|44.54|44.31|44.285|44.88|48.73|48.525|46.5|47.225|48.3093|48.63|49.5799|48.13|46.07|47.62||47.16|44.64|44.28|44.52|45|46.05|46.76|45.9799|39.06|39.38|40.355|41.9156|41.76|42.5|44.33|43.62|45.88|44.065|47.58|47.01|45.94|47.48|40.79|38.7|37.6|37.425|37.72|38.31||37.9042|37.265|36.755|38.15|40.5|39.49|39.189|38.09|38.9699|37.69|37.265|37.87|37.57|37.49|37.76|38.035|38.185|38|37.95|36.8|36.36|36.995|37.07|37.65||38.45|37.765|38.98|37.95|36.01|34.89|35.805|35.49|36.21||35.91|36.76|36.5|36.53||36.85|35.29|37.19|37.88|34.78|35.49
01536|20506|/equities/nci-building-systems-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01537|949602|/equities/party-city-holdco-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01538|15356|/equities/agenus-inc|R2000GROWTH||3.6||4.06|3.69|3.89|3.3799|2.875|2.8|2.63|2.89|2.8799|3.1|3.24|3.72|3.9652|4|4.3|4.42|4.165|4.115|4.335|4.45|4.55|4.53|4.51|4.541|4.53|4.54|4.53|4.65|4.66|4.78|4.68|4.91|4.74|4.595|4.57|4.69|4.7649|4.87|4.885|4.895|5.22|5.47|5.81|5.53|5.24|5.195|5.36|6.17|6.38|6.27|6.49|6.53|6.29|6.3082|6.14|5.67|5.48|5.4|5.1|5.06|5.02|5.33||5.191|5.29|5.6332|5.96|5.99|6.1|5.67|5.22|5.227|5.42|5.43|5.17|4.82|5.25|5.2643|5.27|5.44|5.5951|5.75|5.53|6.06|6.15|6.42|6.71|6.92|6.65|6.32|7.1299|7.34|6.89|7.29|8.6999|18.65|18.74|15.85|15.85|15.99|16.119|15.77|16.0869|15.15||14.92|16.585|17.99|16.945|14.43|15.14|15.5|15.66|14.68|13.63||14.09|15.5475|16.76|17.4|17.59|17.24|17.65|16.7309|18.6|18.4099|19.688|17.56|16.34|15.95|15.3|16.1535||14.18|13.105|12.35|11.23|11.15|11.41|11|11.06|11.425|11.26|12.06|12.4492|12.16|13|13.3905|13.58|14.04|13.67|12.76|14.24|12.23|8.47|7.74|7.51|5.85|5.87|6.14|6.52|6.98|9.22|8.86|8.924|9.598|9.8|9.35|10.372|11.176|11.178|11.6|11.83||11.6|11.246|11.582|11.196|11.582|11.594|11.38|11.318|11.426|12.202|13.4|14.1|13.9|13.9|14.7|14.376|14.6|14.59|14.884|13.802|15.526|15.84|15.9|14.94|14.4|15.2|13.8|16.196||13.764|17.2|18.98|16.014|17.154|15.498|14.336|14.6|14.568|13.126|12.956|14|14.4|14|13.98|13.736|12.128|12.798|13.098|13.198|11.7|12.216|12.394|14.001||14.976|14.754|15.389|15.67|15.85|15.658|16.098|15.91|17.576||16.684|16.698|16.746|16.58||16.086|15.598|16.148|16.184|14.8|15.596
01539|30937|/equities/tucows-inc?cid=30937|R2000GROWTH||17.84||17.915|17.96|16.7372|16.4|16.305|16.15|16.16|16.24|16.07|16.04|16.7164|17.115|17.3231|17.19|17.83|18.98|18.3|18.05|18.86|19.97|20.13|19.89|20.02|19.75|19.33|19.34|19.715|19.81|19.95|19.8|19.005|19.69|19.7|19.57|18.99|19.525|19.44|19.81|20.23|20.025|20.1685|20.92|21.59|21.7|21.285|20.53|21.28|21.87|22.44|23.01|22.96|23.38|23.51|23.62|23|23.07|24.02|21.94|21.28|22|21.7599|21.03||21.775|22.43|22|23.23|23.79|22.44|21.9|21.87|21.31|21.72|21.795|21.54|21.42|21.58|22.55|24|24.23|24.26|22.53|23.045|23.71|25.29|26.21|26.48|25.56|25.59|23.92|22.36|22.5625|22.06|22.19|22.48|23.22|23.14|22.18|22.1|20.31|18.99|18.59|18.76|19.07||20|20.4|20.39|19.32|19.8125|20.01|20.6|20.27|20.02|20||20.45|20.68|21.07|21.455|21.7|21|21.41|21.87|22.645|22.87|23.115|23.17|23.07|22.95|21.1|20.62||20.46|20.55|19.47|19.01|19.24|19.05|19.44|20.43|20.4899|18.37|19.365|19.56|17.65|18.37|18.47|19.84|18.83|18.4|17.78|18.31|18.23|17.94|18.01|18.03|18.1|17.845|17.79|18.4|18.69|18.03|18.59|17.82|17.83|18.24|18.04|18.02|18.79|18.64|18.1499|18.88||18.94|18.63|18.05|18.33|18.67|18.78|18.54|18.15|18.12|18.23|18.46|18.82|18.73|19.01|19.35|19.01|18.65|18.1|18.76|18.88|19.36|19.18|19.2206|20.4862|21.9|21.735|22.5|22.115||22.88|22.31|21.195|21.94|22.7|22.78|22.702|22.34|22.11|23.1|24.085|23.95|24.66|24.9|24.54|23.72|23.75|24.52|24.09|24.03|23.05|22.88|22.38|21.58||23.45|23.065|24.02|23.41|24.115|24.765|25.3|25.99|27.15||28.37|28.66|27.49|25.74||25.44|25.075|25.395|25.12|25.19|26.04
01540|994018|/equities/ichor-holdings-ltd|R2000GROWTH/R2000VALUE||33.465||32.71|34.32|35.39|33.57|32.76|31.21|30.52|31.86|31.34|32.74|32.69|33.54|33.77|33.915|33.99|33.26|32|27.52|27.825|28.17|28.62|28.35|27.94|28.06|27.36|27.22|27.635|28.34|29.295|28.89|28.58|30.35|30.55|30.12|29.42|31|31.07|31.27|31.27|31.17|31.65|31.68|32.405|32.3102|32.2|28.255|28.3|27.73|28.255|28.6485|29.19|29.47|28.9199|29.27|28.6299|28.61|27.85|27.635|28.39|29.1|29.47|30.39||31.7|31.49|31.12|30.73|31.23|31.79|32.06|32.06|31.93|32.04|32.02|32.06|30.46|30.23|29.15|29.87|30.605|30.28|28.66|28.96|30.2|33.92|34.28|33.975|35.57|35.3027|35.39|36.42|37.055|37.23|37.405|38.725|41.86|42.7|41.66|41.53|41.185|42.69|42.415|42.47|40.6||40.41|40.15|39.43|38.89|38.57|37.62|37.12|36.63|37.15|37.57||37.86|37.59|37.84|39.15|39.66|38.21|38.33|37.64|38.27|38.61|37.2|38.63|39.15|38.71|38.66|38.775||38.99|39.71|39.89|39.84|40.57|38.72|39.18|38.35|37.86|38.7|38.76|38.12|38.17|39.975|39.49|39.36|38.63|39.19|40.28|40.045|39.59|38.59|38.62|37.82|37.27|38.92|38.38|39.33|39.51|39.48|39.2781|39.5|39.27|40.61|38.65|38.21|39.76|39.09|38.17|39.6||38.9799|38.99|38.55|38.505|37.94|39.13|37.587|36.9|37.5|37.6|37.56|41.49|42.724|42.59|44.54|45.2099|44.355|44.14|44.58|44.37|43.57|42.985|44.54|44.13|44.41|45.25|42.72|44.59||46.43|45.66|44.06|42.655|43.925|42.96|41.34|39.26|38.42|38.46|38.05|37.29|38|37.94|38.06|37.8|39.15|39.84|38.375|37.68|36.73|35.74|32.72|33.43||32.6833|32.62|33.5|33.1|33.16|32.39|32.77|33.21|33.64||34.45|34.715|34.9|34.795||34.48|32.89|33.2|32.36|31.555|32.36
01541|941649|/equities/affimed-therapeutics-bv|R2000GROWTH||2.9||2.92|3.0201|3.0982|2.755|2.96|3.03|3.19|3.54|3.76|4.0413|3.9|3.93|3.94|3.9399|3.98|3.81|3.7199|3.34|3.336|3.315|3.36|3.5144|3.4795|3.4299|3.42|3.48|3.56|3.61|3.58|3.4|3.34|3.16|3.1293|3.02|3.105|3.16|3.23|3.27|3.315|3.29|3.35|3.4|3.4383|3.4434|3.355|3.5299|3.47|3.7|3.9849|4.14|4.174|4.1976|4.06|4.1|3.92|3.9|3.95|4.04|3.89|3.943|4.0847|4.27||4.49|4.505|4.23|4.3299|4.27|4.25|4.26|4.35|4.37|4.16|4.1|4.09|4.12|4.225|4.35|4.25|4.48|4.4899|4.52|4.66|5.03|5.16|5.48|5.45|5.23|5.225|5.3|5.33|5.25|5.27|5.515|5.69|5.84|5.57|5.19|5.36|5.25|5.13|5.09|5.21|5.16||5.26|5.455|5.45|5.92|5.62|5.85|5.99|6.2403|6.01|6.09||6.75|7.11|7.24|7.29|8.95|6.67|6.49|6.3399|6.7306|7.24|8.19|8.82|4.35|4.1|4.1599|4.38||4.71|4.9698|5.11|5.245|5.2768|5.5|5.48|5.447|5.3|5.4999|5.33|5.28|5.38|5.49|5.57|5.51|5.4799|5.4758|5.49|5.59|5.19|4.99|5.435|5.46|5.25|5.21|5.29|5.37|5.4991|5.9199|6|5.965|6.1|6.39|6.51|6.52|6.88|7.24|7.07|6.43||5.4302|5.65|5.57|5.19|5.15|5.485|5.33|5.14|5.04|4.6999|4.86|5.37|5.95|6.7351|6.1|6.294|6.12|7.198|7.2|6.96|6.4|6.04|5.951|5.7|5.5|5.6|5.659|6.1||6.031|6|5.9|6.045|5.99|5.599|5.77|5.89|5.7|5.4|5.599|5.65|5.6|5.67|5.68|5.8|5.8468|5.871|5.989|5.999|6.1|6.093|6.08|6.545||6.821|6.89|6.681|6.7|7.099|6.871|6.749|6.48|7.4||6.279|5.397|4.797|4.7||4.8|4.765|3.999|4.137|4.2|4.1308
01542|1171385|/equities/sun-country-airlines-holdings|R2000GROWTH||14.6373||14.43|14.34|14.43|14.58|14.115|13.98|14.45|14.93|15.575|15.819|15.92|15.71|15.52|15.54|15.67|15.78|14.8026|14.62|15.92|14.2|13.06|13.09|13.16|12.87|12.92|12.83|12.78|12.71|12.45|11.53|11.53|10.9861|10.71|10.78|10.67|10.68|11.11|10.17|10.76|10.4|10.5|11.22|11.59|11.39|11.49|11.47|11.53|11.4|11.62|11.74|11.5|11.48|11.5|11.54|11.375|11.16|11.67|11.71|11.45|11.46|11.255|11.095||10.995|10.87|10.765|10.935|10.55|10.16|9.61|9.76|9.93|9.94|9.76|9.9|9.79|9.85|9.78|10.42|10.37|11.2|10.85|10.61|12.805|13.12|13.4|12.95|12.94|12.95|12.86|12.5|12.45|12.44|12.34|12.91|12.97|12.94|12.73|12.88|12.71|12.81|12.7|12.61|12.2774||12.89|12.72|12.53|12.59|12.29|12.32|12.36|12.31|12.25|11.56||10.5|10.4|10.325|10.56|11.04|10.62|10.77|10.64|10.64|10.885|11.27|10.8|10.68|10.51|9.6|10.0151||9.96|10.18|10.31|10.52|10.88|11.105|11.07|11.695|11.88|11.84|12.0699|11.58|12.27|13.77|14.16|14.2|13.8|13.81|13.7383|13.875|14|14.26|14.83|15.06|15.18|15.04|15.1522|14.69|14.31|14.48|14.63|14.92|15.19|15.16|15.07|14.61|14.61|14.63|14.72|15.2||15.14|15.07|14.6|14.38|13.82|13.88|13.76|13.92|13.755|13.73|13.71|14.08|14.03|14.45|14.8|15|15.085|14.975|15.0398|15.388|16.06|16.34|16|15.89|15.47|15.97|15.43|15.66||15.57|15.86|15.355|15.125|15.89|15.24|14.85|14.62|14.77|14.5|14.89|15.27|14.08|14.15|14.32|14.59|14.51|14.0045|14.13|13.35|12.62|12.46|12.88|13.03||13.79|14.15|14.2807|15|15.38|15.305|14.89|15.28|15.7717||16.13|16.19|16.14|16.25||16.18|16.42|16.383|16.25|16.16|16.47
01543|17189|/equities/simulations-plus|R2000GROWTH||32.17||32.5712|32.51|33.76|32.59|30.09|27.725|28.1698|29.34|30.08|31.97|32.51|32.395|32.19|31.09|30.9899|31.3|28.76|28.6|27.98|28.54|29.6|30.87|31.78|31.11|34.76|34.45|34.5|34.4|34.43|33.31|32.28|32.145|31.765|31.345|30.545|30.29|30.29|30.23|30.811|30.56|31.58|31.95|32.2258|31.875|31.4|31.32|31.46|31.49|32.3|32.4925|32.41|32.7448|32.85|33.07|32.76|33.36|34.025|34.2587|35.18|35.03|34.69|35.95||36.405|36.655|36.62|37.19|37.23|37.53|37.72|37.48|37.55|36.92|36.73|36.88|36.8|36.88|37.718|37.04|37.08|37.95|37.62|37.06|38.84|40.63|42.11|40.75|41.4499|40.26|40.31|40.99|40.73|40.32|41.575|43.398|44.27|44.33|42.97|42.36|41.445|39.72|39.9|40.45|40.06||43.02|47.91|49.0494|49.7145|48.08|48.23|48.17|48.18|48.4|47.8||47.24|47.07|48.29|50.11|50.1|46.42|46.76|47.02|47.1263|47.09|46.02|48.26|49.2|49.44|49.22|49.99||50.21|50.9826|50.06|50.09|50.71|50.95|50.7099|51.22|50.99|49.2|48.56|48.51|48.28|48.81|48.31|47.46|46.96|46.815|45.48|45.525|45.75|45.96|46.85|46.41|45.69|45.39|45.55|46.06|45.935|46.8199|47.71|48.15|49.85|51|50.17|48.41|48.74|39.0299|39.76|41.885||41.91|41.93|42.17|43.215|44.82|44.95|43.91|43.35|43.01|43.4|43.04|43.657|44.15|44.28|44.35|44.4614|43.49|43.5|42|41.95|42.67|41.94|42.52|42.3|42.11|42.15|41.77|43.43||43.5|42.31|41.43|41.0124|43.17|41.48|40.74|39.23|38.355|38.045|38.2|38.58|39.68|39.49|39.84|39.545|40.14|40.61|40.75|40.48|38.5|38.16|38.445|39.15||39.59|39.225|38.72|39.23|40.69|40.88|44.83|44.75|45.09||45.66|45.7355|45.92|46.15||45.46|45.03|44.06|43.44|42.14|43.17
01544|1169886|/equities/eastern-bankshares|R2000GROWTH/R2000VALUE||18.88||19.01|19.04|19.395|18.85|18.82|18.4|18.49|18.69|18.73|18.73|19.09|19.145|19.07|18.41|18.56|18.8|16.585|16.57|16.57|16.72|17.27|16.925|16.775|16.58|16.79|16.7|16.62|17.27|17.48|17.49|17.306|17.205|16.94|16.89|16.4|16.365|16.29|16.19|16.37|16.07|16.06|16.3|16.5001|16.355|16.315|16.27|16.645|17|17.09|17.175|17.17|17|16.67|16.37|16.03|15.91|16.18|16.32|16.58|16.85|16.915|16.97||17|16.965|16.84|16.71|16.92|16.745|15.85|15.7|15.85|15.88|15.7|15.59|15.145|15.185|15.28|15.115|15.135|15.365|15.34|14.91|15.39|16.76|16.99|16.82|16.99|17.26|16.6|16.695|16.715|16.41|16.63|16.64|16.515|16.15|15.41|15.25|15|14.4|13.96|13.89|13.93||14.23|14.19|14.11|14.06|13.52|13.37|13.325|13.39|13.11|13.305||13.52|13.25|13.175|13.2127|13.68|12.935|13|13.215|13.37|13.41|13.55|13.73|13.74|13.58|13.41|13.73||13.7|14.08|14.175|14.21|14.395|14.56|14.28|14.2|14.07|13.975|13.845|13.83|13.635|13.745|13.7|13.75|13.43|13.17|12.875|13.18|13.495|13.05|13.15|13.195|13.0675|12.83|12.51|12.56|12.53|12.81|12.66|12.99|13.11|13.495|13.24|13.22|13.44|13.31|13.36|13.79||13.81|13.72|13.58|13.55|13.69|13.69|13.425|13.055|13.28|13.25|13.39|13.62|13.505|13.645|13.425|13.31|13.27|13.215|12.96|12.96|13.24|13.07|13.2029|13.205|13.4|13.445|13.565|13.695||13.87|14.055|13.61|14.47|14.465|13.94|13.735|13.465|13.73|13.8|13.995|14.1499|14.61|14.89|14.77|14.25|14.2|14.18|14.35|14.24|13.77|13.475|13.4|13.655||14.345|14.205|14.43|14.465|14.32|14.15|13.99|14.03|14.32||14.53|14.65|14.76|14.75||14.85|14.97|15.07|14.91|14.68|14.76
01545|100222|/equities/inogen-inc|R2000GROWTH||9.76||9.93|9.88|9.84|9.405|9.49|9.52|9.57|10.22|10.08|10.335|10.715|10.9677|11.3|11.65|9.75|10|9.25|9.1|8.96|9.26|9.54|9.5|9.37|9.35|9.52|9.32|9.28|9.42|9.5|9.39|9.55|9.49|9.28|9.15|9.12|9.33|9.23|9.3772|9.41|9.44|9.58|9.885|10|9.91|10.375|10.21|10.37|10.57|10.79|11.01|11.05|11.245|11.44|11.55|11.68|11.67|11.3321|11.697|11.75|11.77|11.98|12.2||12.9459|13.22|13.3299|13.06|12.83|12.865|12.595|12.86|12.81|13.02|13.1|12.86|12.54|12.65|12.38|12.39|11.925|11.3999|8.35|8.36|8.815|9.45|9.54|9.53|9.72|9.92|9.83|9.68|9.68|9.4|9.51|9.8|9.91|9.9|9.289|9.365|9.16|8.8|8.82|8.95|8.31||8.12|7.83|8.295|8.15|8.06|7.94|7.86|8.21|8.19|7.9||7.72|7.405|7.74|8.43|8.72|8.33|8.5835|8.67|8.48|8.32|8.46|8.52|8.42|8.145|8.53|8.98||8.91|8.65|8.77|8.92|8.865|9.1|9.37|9.2|9.2|9.08|8.89|8.87|8.75|7.506|7.4|7.3|7.35|7.33|6.945|7.04|6.78|6.99|7.07|7.07|6.835|7.28|7.2|7.04|7.22|7.4|7.38|7.68|7.71|7.95|6.5687|6.78|7.24|7.21|7.375|8.07||8.19|8.03|7.84|7.63|7.14|7.21|7|6.98|7.22|6.98|7.15|7.22|7.2|7.67|8.03|7.59|7.15|6.98|7.06|7.03|6.9699|7.24|9.7|9.46|9.38|9.65|9.49|10.06||10.27|10.64|8.55|8.55|9.05|8.37|7.99|7.74|7.51|6.85|7.19|7.49|7.49|6.44|6.02|5.815|5.65|5.5803|5.74|5.65|5.39|5.4305|5.42|5.8999||6.55|6.48|6.37|6.5|6.56|6.4797|5.365|5.62|5.85||5.65|5.7|5.73|5.85||6.09|6.1322|6.1|6.08|6.17|6.48
01546|15595|/equities/dynamic-materials|R2000GROWTH||8.175||8.12|8.005|8.09|7.775|7.77|7.5|7.87|8.1499|8.4|8.38|8.71|9.04|9.3|9.71|9.86|9.935|9.25|10.1|10.14|10.23|10.3|10.29|10.32|10.43|9.99|10.46|10.61|13.13|13.31|13.27|13.15|13.1|13.4|13.5951|13.53|13.12|13.64|13.77|13.47|13.3386|13.28|12.98|13.04|13.11|12.79|12.68|13.02|13.29|13.2|13.61|13.14|13.6206|10.96|11.075|11.42|10.79|10.81|11.105|11.35|11.77|11.97|12.217||12.4199|12.13|11.9518|12.3|12.52|11.94|11.36|11.5|11.77|11.89|11.84|11.95|11.92|11.63|11.63|12|12.02|12.175|12.175|12.35|13.74|13.55|13.86|13.93|14.13|14.36|14.31|14.41|14.3809|14.12|14.43|15.11|15.14|15.07|15.1|14.59|14.52|13.95|13.89|14.01|14.475||14.53|14.49|14.51|14.56|14.74|14.53|14.35|14.89|14.67|14.55||14.565|14.76|14.98|13.28|12.93|12.78|12.69|12.61|12.385|11.56|11.77|13.1637|13.27|13.23|13.35|13.46||13.4577|13.4|13.34|13.05|13.27|13.1|13.05|13.33|13.63|13.74|13.87|13.7|13.46|13.34|14.13|15.975|16.76|16.1263|16.52|16.81|17.14|16.78|16.87|17.14|17.22|17.03|16.93|17.05|16.85|17.978|18.51|18.57|18.66|18.9542|19.12|19.125|19.595|19.5|19.37|19.72||19.5197|19.05|18.98|19.035|18.91|19.25|19.56|19|18.335|18.645|17.68|17.76|17.54|17.49|17.53|17.18|17.3|17.55|16.83|16.92|17.4|17.38|17.69|17.12|17.59|17.48|18.24|18.18||18.47|18.64|18.01|17.96|18.28|18.015|17.56|17.27|17.1049|17.035|17.03|17.61|18.6|18.98|19.09|17.58|17.515|17.76|17.7753|17.59|17.27|17.4|16.98|17.22||16.98|16.76|16.35|17.28|17.95|18.1|17.865|17.99|19.02||19.355|19.73|19.58|19.43||19.31|19.2|19.68|19.135|19.328|18.71
01547|20935|/equities/mdc-holdings-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.99|62.99|62.98|62.95|62.93|62.95|62.92|62.92|62.935|62.94|62.96|62.95|62.98|62.99||62.96|62.94|62.89|62.89|62.94|62.88|62.88|62.93|62.81|62.81|62.84|62.9|62.76|62.74|62.8|62.82|62.78|62.81|62.84|62.8|62.74|62.68|62.68|62.6801|62.6|62.66|62.5|62.46||62.44|62.45|62.425|62.35|62.51|62.536|62.45|62.54|62.6175|62.965|62.83|62.73|62.73|62.82|62.91|62.78|62.82|62.88|62.875|63|62.92|63|53.2|53.86||55.47|55.1|55.21|54.32|54.71|54.04|53.81|53.985|55.06||55.96|56.14|56.37|55.75||55|54.33|54.5|54.255|53.03|54.92
01548|16618|/equities/mgp-ingredients|R2000GROWTH/R2000VALUE||46.355||46.29|46.55|48.445|47.3237|47.09|47.23|48.55|50.21|50.82|51.52|51.35|52|53.31|51.21|49.75|49.155|47.16|47.79|49.9|59.65|57.59|58.155|58.92|58.2|58.0027|58.33|59.74|62.55|68.28|81.67|81.18|80.99|80.72|80.54|80.875|80.18|80|80.56|81.52|83.455|84.1|84.76|83.91|84.44|82.97|81.87|83.59|84.58|85.6099|85.5925|86|86.35|86.6|85.47|84.54|82.515|83.37|88.7|90.0499|88.2|90.31|89.575||90.755|91.0573|90.9317|91.61|92.52|91.19|89.06|88.53|88.06|88.23|90|89.93|86.8|85.86|84.88|84.67|85.81|84.48|83.835|84.51|86.23|87.42|82.69|82|82.4|82.29|81.795|81.91|81.3|79.9|81.125|83.61|82.11|78.245|77.24|76.27|75.21|70.44|70.65|74.51|73.55||74|73.45|75.07|74.505|73.97|73.58|73.74|75.6897|74.24|73.91||75.34|75.24|74.84|74.59|75.81|74.03|73.28|73.93|74.505|76.69|76.54|79.12|77.81|76.835|75.38|76.32||76.21|78.34|80.255|80.53|80.5799|81.29|81.94|83.12|83.69|84.24|83.56|83.89|82.49|81.05|81.505|82.8674|83.67|79.4|81.35|82.07|81|79.695|79.0139|80.34|80.76|80.92|79.875|81.37|79.38|79.49|78|80.71|80.15|81.77|81.82|82.37|84.4196|83.45|84.95|86.87||86.73|86.425|83.72|84.5899|84.89|84.94|84.5|83.71|84.16|83.69|85.5157|86.56|85.95|85.915|85|84.19|83.78|84.49|86.15|86.28|86.87|81.96|78.895|79.5906|80.425|90.55|92.905|91.875||91.22|90.05|86.81|86.95|88.75|85.82|85.78|84.95|84.715|83.09|84.9|85.24|88.7|89.525|89.185|90.42|88.31|88.94|90.66|92.84|90.25|91.18|92.235|93.18||93.58|94.8033|95.12|94.75|95.835|97.19|97.07|97.95|101.69||101.435|102.12|102.42|101.94||99.95|99.5|101.485|102.02|99.69|99.19
01549|16583|/equities/monarch-casino---resort|R2000GROWTH/R2000VALUE||84.36||85.94|86.145|86.675|85.1|84.49|83.57|83.11|83.59|83.86|84.08|84.43|83.75|84.15|83.51|83.175|83.91|79.675|78.74|78.98|79.84|80.39|80.28|79.55|80.165|79.7|74.38|73.92|75.61|77.75|77.7|77.73|76.74|75.55|76.39|75.99|77.06|77.21|77.66|77.969|77.98|78.24|79.01|79.84|79.94|79.09|78.01|78|76.79|77.28|77.89|78.16|76.845|75.84|75.86|75.21|74.54|75.37|76.55|75.86|75.99|76.2|76.11||76.02|77.47|75.56|74.53|75.23|74.83|75.195|75.45|75.13|75.25|75.21|74.8299|73.78|74.14|73.71|73.41|73.7299|73.05|72.83|71.51|73.47|78.78|80.22|79.44|78.39|78.35|77.495|69.58|70.24|69.41|69.77|70.8|71.615|71.57|70.46|69.81|69.02|67.4|66.78|67.135|66.77||66.98|66.58|67.9|68.69|68.19|67.56|68.455|69.15|69.26|69.55||68.6932|68.57|67.28|67.46|67.98|66.92|67.09|67.48|67.365|67.415|67.42|67.72|67.17|66.62|66|66.55||66.27|65.43|67|67.11|67.5|67.42|67.5|67.91|67.94|68.23|69.05|69.3|69.345|69.185|69.61|69.46|68.82|69.45|68.65|69.24|68.78|68.94|69.75|70.02|69.51|67.825|67.33|71.715|70.56|71.4|71.76|72.32|72.38|73.28|72.85|72.61|74.07|73.72|73.67|75.4||75.38|74.28|74.11|73.42|73.53|73.25|71.95|71.195|71.19|71.885|71.875|72.57|71.71|72.04|70.59|70.05|69.84|69.26|69.32|70.5|70.42|69.91|68.85|69.1|69.84|68.92|68.93|68.3225||69.05|69.265|69.54|69.7|70.88|71.1|70.86|69.6|69.58|69.1|69.58|69.53|70.6|69.92|69.59|69.53|70|70|69.53|68.86|68.15|67.475|67.18|67.1||68.29|67.1|66.29|65.87|66.14|66.115|67.04|68.58|69.61||69.79|69.74|69.41|69.48||69.78|68.58|70.17|69.4|68.42|68.55
01550|15829|/equities/csg-systems|R2000GROWTH/R2000VALUE||55.065||55.69|55.45|56.26|56.39|55.32|54.51|54.24|54.72|54.97|55.25|56.64|56.7|56.33|56.29|57.155|51.45|49.06|48.44|47.275|47.9|48.225|47.63|48.22|48.41|48.19|48.43|48.54|48.9699|49.365|49.13|49.605|49.35|48.71|48.47|48.42|49.19|48.62|48.36|48.28|47.67|48.625|48.885|48.8189|48.87|48.21|47.21|47.46|47.85|48.48|48.62|48.93|48.46|47.7|47.25|46.09|45.5|46.335|46.5|47.38|47.67|48|48.63||48.52|48.19|47.815|48.15|48.125|47.55|47.22|47.3797|47.4|47.7199|47.67|47.54|47.05|46.8|47.32|47.4|47.81|43.76|44.44|43.73|45.37|47.03|47.62|47.52|46.39|46.53|46.34|45.34|44.9|44.2|44.08|44.82|44.82|44.4|43.22|42.7|42.03|40.27|40.44|40.82|40.585||40.74|40.57|41.17|41.49|41.36|41.26|41.25|41.93|41.62|41.35||40.69|40.585|40.625|40.82|41.48|40.69|40.34|40.98|41.12|41.815|42.5148|43.5|43.18|43.9|42.98|42.84||42.43|42.51|42.64|42.92|42.985|43.64|43.76|44.09|43.71|43.59|43.35|43.6|43.045|43.025|42.95|43.285|45|47.56|48.225|48.6|48.58|49.39|49.95|50.26|49.4|48.99|48.775|48.355|47.83|48.155|48.62|49.32|49.31|50.18|49.52|49.39|50.65|50.342|50.83|52.16||51.83|51.375|51.13|51.37|51.73|52.07|51.77|51.35|51.57|50.99|52.32|53.52|53.81|53.97|53.94|54.05|54.46|54.04|54.54|54.96|55.4|55.64|55.04|54.32|54.21|53.31|53.11|52.7424||53.585|53.96|53.97|53.91|55.47|53.73|53.36|46.54|46.74|47.9|50.1|50.81|52.19|53.1|52.44|52.65|52.86|53.3|53.62|53.85|53.09|52.16|51.66|52.33||52.57|51.38|51.12|51.32|51.385|52.04|52.46|52.97|53.56||55.39|54.03|53.9999|54.17||54.16|53.67|54.13|53.855|53.5|53.64
01551|15899|/equities/dennys-corp|R2000GROWTH/R2000VALUE||6.61||6.5668|6.605|6.815|6.48|6.465|6.28|6.52|6.685|6.63|6.695|6.89|7.02|7.14|7.15|7.441|7.73|7.09|6.605|6.59|6.675|6.8|6.8458|6.735|6.76|6.26|5.93|6.31|6.655|6.7202|6.71|6.725|6.535|6.42|6.37|6.04|6.155|6.22|6.39|6.53|6.435|6.555|6.78|6.7|6.8191|6.78|6.49|6.62|6.66|6.83|6.96|6.85|6.71|6.535|6.38|5.92|5.87|5.91|6.045|6.145|6.23|6.3|6.54||6.64|6.67|6.2801|6.305|6.37|6.355|6.26|6.33|6.29|6.32|6.18|6.245|5.9|5.905|5.85|5.88|6.035|6.17|6.245|6.35|6.88|7.4056|7.61|7.7|7.55|7.57|7.44|7.41|7.625|7.57|7.29|7.62|7.62|7.53|7.33|7.22|7.065|6.555|6.68|6.74|6.55||6.77|6.86|7.2|7.17|7.075|6.97|7.175|7.2|7.28|7.195||6.6895|6.67|6.58|6.71|6.925|6.73|6.9|7.15|7.28|7.375|7.46|7.5099|7.31|6.99|6.95|7.17||7.25|7.34|7.45|7.775|7.84|8.1|8.25|8.26|8.27|8.299|8.17|8.24|8.15|8.245|8.29|8.2975|8.19|8.13|8.2299|8.255|8.4|8.335|8.41|8.41|8.325|8.185|8.133|8.35|8.32|8.5|8.55|8.51|8.54|8.83|8.805|8.5|8.85|8.81|8.825|9.01||9.25|9.06|8.78|8.72|9.04|9.105|9.155|9.02|8.94|9.02|9|9.27|9.295|9.355|9.525|9.3899|9.315|9.26|9.4|9.34|9.35|9.365|9.4|9.285|9.315|9.225|9.32|9.4||9.52|9.563|9.525|10.13|10.53|10.38|10.3|10.33|10.385|10.47|10.74|10.88|10.97|11.12|11.16|10.9702|10.93|10.88|11.0757|10.985|10.85|10.8|10.47|10.44||10.87|10.685|10.69|10.865|10.85|10.68|10.56|10.8|10.925||11.01|10.96|10.97|10.935||10.74|10.775|10.75|10.76|10.66|10.98
01552|16251|/equities/healthcare-service|R2000GROWTH/R2000VALUE||12.54||12.58|12.14|12.13|11.8|11.72|11.48|11.385|11.555|12|12.335|12.67|12.47|12.245|11.93|12.09|12.28|11.43|11.23|11.19|11.105|11.28|11.05|11.03|10.995|10.84|10.58|10.45|10.6407|10.802|10.91|10.85|10.79|10.46|10.18|10.02|10.25|10.03|9.99|10.11|10.165|10.51|11.19|11.2|11.22|11.32|11.15|11.27|11.4|11.77|11.96|11.94|11.71|11.28|11.14|10.73|10.68|10.865|10.575|10.78|10.84|10.915|10.91||10.9|10.95|10.96|11.06|11.21|11.03|10.71|10.755|10.75|10.7568|10.845|10.78|10.635|10.62|10.55|10.61|10.69|10.7399|10.63|10.45|10.94|11.58|11.66|11.64|11.695|11.37|11.2|11.55|11.96|11.75|11.71|11.905|12.02|11.76|11.45|11.29|11.085|10.54|10.71|10.82|10.775||11.23|11.335|10.9|10.78|10.65|10.48|10.29|10.35|10.27|10.255||10.32|10.35|10.27|10.48|10.78|10.37|10.385|10.565|10.765|10.56|10.68|10.99|10.96|10.99|10.73|10.92||11.14|11.35|11.72|11.605|11.59|11.75|11.745|11.66|11.615|11.315|11.3195|11.2|11.08|10.88|10.98|10.84|10.77|10.96|10.96|11.03|11.025|11.415|12.52|11.985|12|11.955|11.78|11.84|11.665|11.7|11.84|11.92|12.06|12.295|12.32|12.31|12.62|12.43|12.4|12.55||12.62|12.53|12.28|12.29|12.48|12.51|12.425|12.4|12.12|12.31|12.19|12.44|12.46|12.67|12.98|13|12.87|12.77|12.85|12.87|12.91|12.74|12.6|12.67|12.29|12.225|12.135|12.28||12.625|12.5|12.115|9.59|9.785|9.49|9.38|9.21|9.36|9.27|9.63|9.635|9.84|9.81|9.81|9.8|9.82|9.91|10.005|9.88|9.79|9.73|9.765|9.9045||10.39|10.18|10.22|10.245|10.38|10.3|10.405|11.27|10.77||10.5|10.45|10.41|10.42||10.395|10.2|10.37|10.26|10.17|10.15
01553|15484|/equities/alphatec-holdings|R2000GROWTH/R2000VALUE||10.58||10.47|9.785|10.16|10.4|10.275|10.115|9.6|8.71|8.73|9.2|9.35|9.86|9.86|9.67|9.515|9.01|8.605|8.6|8.26|8.42|5.79|5.49|5.52|5.47|5.36|5.36|5.39|5.685|5.87|5.9|5.77|5.455|5.345|5.2|5.28|5.4497|5.555|5.695|5.545|5.255|5.37|5.65|5.71|5.9|5.86|5.6837|5.685|6.04|6.255|6.43|6.63|6.28|6.04|5.76|5.58|5.56|5.71|6.67|6.735|6.95|6.8993|6.995||7.01|7.24|6.43|6.6199|6.0099|6.04|6|6.01|6.11|6.28|6.3871|6.75|6.185|6.295|6.43|6.42|6.33|6.67|6.725|6.57|6.775|8.1|10.29|10.13|11.0199|11.03|11.295|11.38|11.16|11.41|11.195|11.92|11.97|11.88|11.53|11.315|11.28|10.89|10.9|10.84|10.29||10.14|10.06|10.47|10.63|10.58|10.46|10.14|10.25|10.41|10.64||10.815|10.665|10.745|10.925|11.22|10.49|10.64|10.365|10.39|9.95|9.655|9.84|10.27|10.72|10.3|10.39||10.2255|10.71|10.89|11.1643|11.18|11.495|11.72|11.51|11.46|11.88|11.59|11.8293|12.12|13.63|13.79|13.73|13.265|13.41|12.93|12.7|12.68|12.62|13.08|13.02|12.81|12.79|12.625|13.34|13.2|13.495|13.72|14.28|14.18|14.54|14.155|13.82|13.74|13.75|13.68|14||14.18|14|13.77|13.66|13.69|14.2|14.88|14.27|13.815|13.44|13.87|13.865|13.42|13.16|13.18|13.23|13.295|13.535|13.64|13.64|14.22|15.01|15.41|15.18|15.69|15.505|15.47|15.43||15.98|16.2|16.23|16.25|16.84|17.339|16.66|16.7399|16.675|16.635|16.795|16.835|16.74|16.81|16.715|16.315|16.34|16.35|16.08|16.175|15.52|15.3975|15.16|15.2166||15.45|15.11|15|15.125|15.155|14.1|14.375|14.65|15.05||15.465|15.48|15.42|15.39||15.235|15.04|14.865|14.5|13.835|14.01
01554|16158|/equities/glacier-bancorp|R2000GROWTH/R2000VALUE||59.18||59.5|59.05|60.67|58.55|58|55.965|56.515|57|56.98|57.39|58.76|58.775|59.195|56.95|57.365|58.5|52.26|51.5|52.52|53.64|53.93|52.62|52.14|50.1|47.83|47.2|46.71|47.6|49.22|49.36|49.4|49.135|47.52|47.43|45.52|45.945|45.44|45.55|45.89|44.81|44.875|45.39|46.15|45.82|45.29|45.33|46.31|46.8|47.385|47.49|47.14|45.92|45.34|44.37|42.82|42.6|43.165|43.83|44.8|45.44|46.9975|47.47||47.32|47.02|46.99|46.62|47.71|47.58|44.545|43.77|43.65|44.06|44.15|43.67|42.37|42.17|42.87|42.03|42.1|41.68|41.27|41.37|41.26|44.8|46.15|45.29|46.56|46.78|46.14|45.69|45.66|44.25|43.95|44.49|44.75|43.52|41.42|40.51|40.23|37.69|36.51|36.99|36.79||37.52|37.63|37.7216|37.385|36.46|36.12|36.3|36.66|35.52|36.2||36.425|36.02|35.57|36.04|37|35.47|35.665|36.23|36.44|36.63|36.51|38|37.44|37.02|36.44|37.85||38.2999|38.76|39.17|39.435|39.6|39.32|39.38|39.68|39.43|39.35|39.03|39.03|38.81|38.6|38.475|38.67|37.72|37.83|37.01|37.43|37.85|37.84|38.515|38.7445|37.71|37.11|35.81|35.61|35.9212|36.58|36.515|37.01|38.5|39.82|39.09|38.535|38.84|38.1064|38.52|40.18||40.51|39.89|38.76|38.8|39|39.51|39.19|37.74|37.91|38.41|39.29|40.82|40.6|40.71|40.87|40.63|40.66|39.6|38.2|37.56|37.71|36.17|36.745|36.48|36.93|36.82|37.39|37.8||37.99|38.81|36.3726|36.21|37.84|36.99|37.6|37.34|37.3|37.22|37.83|39.1125|40.365|41.47|42.6|42.75|41.13|42.25|42.13|41.95|41.04|40.05|39.5684|39.93||41.05|40.38|40.63|40.205|40.64|40.99|40.585|41.34|42.47||42.42|42.7408|43.205|43.19||42.93|42.5575|43.64|43.5|43.78|44.06
01555|15852|/equities/cutera|R2000GROWTH||0.5||0.4786|0.4073|0.334|0.325|0.3198|0.3075|0.3114|0.324|0.331|0.3699|0.399|0.3999|0.4527|0.51|0.5816|0.63|0.608|0.6|0.6038|0.6778|0.6778|0.6798|0.6767|0.6798|0.7098|0.6918|0.72|0.734|0.7199|0.7099|0.7099|0.7299|0.785|0.77|0.75|0.74|0.736|0.7497|0.75|0.7999|0.7998|0.7999|0.7934|0.7984|0.735|0.7399|0.749|0.79|0.79|0.78|0.81|0.8|0.83|0.8498|0.7356|0.74|0.739|0.75|0.75|0.7359|0.6765|0.7599||0.81|0.8268|0.8004|0.83|0.87|0.87|0.9|0.898|0.8872|0.8636|0.8374|0.8093|0.79|0.7979|0.9902|0.9409|1.1699|1.2|1.24|1.2|1.325|1.42|1.5|1.46|1.54|1.565|1.51|1.63|1.66|1.6782|1.81|1.739|1.87|1.6977|1.57|1.59|1.51|1.4208|1.47|1.45|1.355||1.39|1.59|1.63|1.64|1.5|1.43|1.49|1.54|1.73|1.66||1.7|1.86|1.85|1.91|1.9697|1.96|2|1.97|2.0733|2.16|2.24|2.37|2.16|2.3|2.325|2.125||2.12|2.17|2.32|2.32|2.35|2.47|2.7|2.729|2.8799|2.355|2.41|2.545|2.67|3|2.89|2.7489|2.6|2.522|2.47|2.405|2.25|2.06|2.1693|2.22|2|2.36|2.525|2.45|2.22|2.45|2.68|1.9498|1.78|1.69|1.6|1.73|1.62|1.52|1.44|1.6||1.5794|1.42|1.57|1.69|2.01|2.395|2.2199|2.02|2.02|2.04|2.09|2.16|2.07|2.2299|2.12|2.21|2.18|2.1898|2.45|2.46|2.3|2.68|2.721|2.685|2.71|2.75|2.96|3.0599||3.025|3.05|2.93|2.92|3.0995|2.79|2.81|2.885|2.825|2.59|2.73|2.79|2.91|3.0599|3.18|2.985|2.715|2.5693|2.79|2.85|3.04|3.7|3.73|3.72||4.57|4.81|4.95|4.97|3.335|3.1016|3.05|3.3|3.878||3.888|3.9386|3.68|3.58||3.24|2.93|2.84|2.71|2.85|3.01
01556|17245|/equities/surmodics|R2000GROWTH||39.58||39.68|39.78|39.61|39.58|39.235|39.2|39.23|39.26|38.9499|38.37|38.58|38.93|38.7105|38.745|38.83|38.85|37.79|37.82|37.87|37.6|37.8394|37.7|38.42|38.37|38.32|38.62|38.46|38.52|38.38|38.61|38.91|38.92|38.55|38.76|38.7|38.61|38.35|38.575|38.49|38.41|38.54|38.76|38.79|38.745|39.39|39.18|39.38|39.53|39.51|39.54|39.76|39.49|39.51|39.38|39.22|39.79|39.69|39.35|39.01|39|39.26|39.635||39.77|39.88|39.68|39.59|39.83|40.12|40.1|40.28|40.16|40.16|40.23|39.82|40.2|40.37|41.29|41.3|41.24|41.3|41.32|41.15|41.48|41.45|41.56|41.54|41.62|41.77|41.88|41.825|41.84|41.8|41.77|41.98|42.13|42.11|42.25|42.21|42.2|42.32|42.44|42.05|41.97||42|41.985|42.05|42.04|41.99|41.98|41.98|42|41.96|41.99||41.98|41.97|42|42.01|42.085|41.94|42.05|42|42.015|42.06|42.08|42.15|42.16|42.22|42.36|35.38||34.45|35.36|35.83|35.219|35.25|34.8|34.24|34.16|33.36|32.74|32.62|32.75|31.69|32.775|32.675|35.21|35.5|34.36|25.87|26.6037|26.6753|26.22|26.8601|27|26.5638|27.092|26.92|26.73|26.86|27.28|27.97|27.74|27.86|28.0247|27.8|27.431|27.941|27.36|27.6|29.49||29.78|29.155|28.25|28.2|28.305|29.17|29.01|28.33|28.2688|28.52|29.3617|29.76|30.026|30.52|31.01|30.72|30.64|31.66|32.27|32.45|33.4911|33.1068|33.5687|34.28|32.85|32.17|31.87|31.98||32.51|33.66|33.24|33.85|34.66|32.87|32.11|30.9|31.73|31.87|32.56|37.25|37.5|35.29|35.56|34.91|35.16|35.78|34.805|34.56|34.4|34.11|33.695|33.63||34.34|34.285|34.87|34.44|34.98|33.745|34.52|35.64|36.81||37.0979|37.06|37.485|37.89||37.1|36.93|37.23|37.36|39.09|39.24
01557|942485|/equities/dave-busters-entertainment|R2000GROWTH/R2000VALUE||40.1||38.2485|36.46|37.86|34.66|35.35|34.96|36.19|38.49|39.6499|41.63|41.92|41.92|40.95|39.99|42.34|43.73|39.28|39.14|39.59|39.09|39.715|40.46|39.145|38.24|36.89|34.6|35.13|36.285|38.99|38.905|36.9|36.3797|34.54|33.18|33.2|32.3|32.97|35.51|36.29|33.83|33.38|34.31|34.7|34.24|33.5|32.805|33.95|33.27|33.17|33.49|33.04|32.905|33.22|32.54|32.19|34.91|30.36|31.26|31.66|31.06|30.57|31.43||31.665|32.08|31.61|32.31|33.15|33.37|33.4717|33.14|32.4199|32.595|33.02|33.04|32.3|32.08|32.015|32.2|32.4999|33.1|33.16|33.2061|34.56|37.87|39.12|38.03|36.755|36.83|36.04|37.7|38.355|38.94|39.455|40.27|40.46|40.15|40.5|41.1|39.27|37.89|39.17|39.815|38.2||38.79|38.8|40.3|40.09|39.79|38.44|40.41|41.39|42.38|42.61||44.505|44.54|44.65|46.9|51.27|48.35|49.25|50.39|51.3|52.075|51.955|52.73|51.1|48.64|48.83|50.39||50.12|49.535|51.24|52.175|53.25|54.015|54.74|56.6|57.1|56.3075|54.5|53.91|53.035|54.015|54.85|54.3303|53.65|53.85|53.88|53.78|52.77|52.71|56.18|56.17|55.23|54.16|54.77|55.26|54.4|57.41|59.78|61.56|62.21|64.31|65.38|65.66|68.625|69.82|63.9|65||62.91|62.13|59.91|60.44|62.57|63.55|63.99|62.82|63.05|63.02|62.56|63.13|63.05|62.925|64.49|63.79|64.9|62.99|63.185|62.87|63.49|63.64|63.97|63.92|64.15|63.25|60.9|61.41||61.65|59.68|59.84|59.64|61.275|59.86|58.07|55.15|54.38|54.72|55.35|54.395|55.18|53.67|53.21|52.6|53.085|52.0422|52.1|51.12|49.095|49.45|49.16|49.645||50.525|50.93|51|51.425|52.01|51.6|51.455|53.46|54.85||54.51|55.98|55.65|55.28||53.56|52.81|52.82|51.91|50.11|51.4
01558|101852|/equities/cbs-outdr-a|R2000GROWTH/R2000VALUE||19.41||19.47|19.4|19.5|19.26|19.22|18.99|18.88|18.42|18.6|18.6803|18.8131|18.085|17.838|18.03|18.43|18.91|18.15|18.172|18.09|18.19|18.76|18.65|18.65|18.83|18.74|18.85|18.82|19.1|19.25|19.17|19.33|19.25|18.75|18.44|18.47|18.31|18.275|18.09|18.26|17.9|18.08|18.305|18.48|18.63|18.4|18.715|18.87|18.89|18.28|18.65|18.15|18.085|17.745|17.215|17.14|16.85|16.34|16.105|16.75|17.17|17.18|17.12||17.27|17.105|16.94|16.905|16.91|16.71|16.15|16.365|16.5|16.6|16.12|16.04|15.79|15.675|15.13|15.13|15.39|15.59|14.38|14.48|15.87|16.6|16.73|16.11|15.88|15.82|15.48|15.47|15.555|15.63|15.87|16.1|16.14|16.03|15.51|15.65|15.49|14.8|14.67|14.54|14.53||14.6|14.49|14.31|14.31|14.06|13.835|13.98|14.01|13.72|13.9||13.9|13.72|13.79|14.29|14.7961|13.83|13.95|13.87|14.265|14.34|14.3|14.67|14.62|14.51|14.05|14.51||14.51|14.71|14.87|14.9|15.055|15.1|15.325|15.72|15.53|15.36|15.345|15.2|15.02|15.38|15.425|15.64|16.57|16.745|16.145|16.015|15.765|15.42|15.625|15.6357|15.195|15.04|15.12|15.39|15.305|15.915|15.91|16.15|15.93|16.51|16.5|16.425|16.76|16.41|16.275|16.79||17.0164|16.85|16.52|16.53|16.39|16.39|16.325|16.03|15.9|16.19|16.19|16.565|16.32|16.155|16.41|16.12|15.59|15.58|15.375|15.03|14.68|14.645|14.98|14.91|14.98|14.86|12.55|12.68||13.06|13.26|12.99|12.93|13.47|12.88|12.97|12.855|13.045|12.845|13.22|13.35|13.735|13.845|14.005|13.94|14.035|13.79|13.71|13.755|13.5|13.35|13.49|14.09||14.56|14.22|14.14|14|14.28|13.96|13.63|13.87|14.355||14.28|14.39|14.48|14.425||14.23|14.16|14.395|14.365|13.99|14.1
01559|1099056|/equities/fintech-acquisition-corp-iii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01560|17255|/equities/standard-parking|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54|54.4191|53.71|53.72|51.7|51.55|51.675|51.53|51.61|51.9|51.91|51.17|51.265|51.28|51.17|51.4999|50.9199|51.2099|51.8499|52.3599|51.9|51.9492|52.23|52.08|52.1|52.08|52.12|52.24|52.11|52.24|52.245|52.38|52.555||52.35|51.97|52|52.02|51.95|52.1|52.06|51.8|51.75|51.75|51.73|51.8|51.765|51.74|51.9|51.9799|51.9|51.5|51.64|51.56|51.52|51.52|51.9|51.96|51.66|51.41|51.32|51.385||51.63|51.69|51.49|51.39|51.42|51.4|51.5|51.9|52.15|51.965|52.1699|51.9|51.9796|51.99|51.94|52.14|52.03|51.47|51.55|51.59|51.45|51.55|51.68|51.5||51.42|51.495|51.5|51.4999|51.84|52|51.9|51.84|51.73||51.38|51.3558|51.47|51.6||51.44|51.46|51.5|51.3|51.35|51.3899
01561|101907|/equities/sportsmans|R2000GROWTH||2.255||2.36|2.02|2.2|2.17|2.16|2.19|2.3|2.33|2.305|2.23|2.365|2.45|2.5205|2.6|2.705|2.8|2.73|2.695|2.66|2.75|2.78|2.85|2.65|2.568|2.6|2.71|2.77|2.91|2.93|2.93|2.965|2.86|2.99|3.055|2.925|3.07|3.06|3|3|2.76|2.532|2.7275|2.9|3.065|3.006|2.87|2.99|3|3.22|3.24|3.215|3.085|2.995|2.94|2.78|2.55|2.41|2.605|2.435|2.42|2.535|2.2||2.3|2.285|2.345|2.38|2.3|2.265|2.185|2.09|1.95|2.0248|1.975|2.005|1.9|1.9|1.905|1.93|1.958|2.14|2.22|2.33|2.4433|2.5501|2.605|2.64|2.64|2.71|2.735|2.535|2.445|2.53|2.53|2.6|2.645|2.56|2.54|2.37|2.355|2.16|2.1|2.165|2.175||2.18|2.2199|2.52|2.55|2.615|2.615|2.43|2.495|2.61|2.64||2.7299|2.72|2.76|2.82|3.015|3.09|3.14|3.27|3.45|3.4|4.225|4.4388|3.835|3.57|3.74|3.49||3.5|3.24|3.33|3.33|3.395|3.44|3.435|3.4699|3.5|3.395|3.27|3.225|3.135|3.25|3.28|3.355|3.315|3.302|3.29|3.4|3.32|3.3|3.39|3.61|3.505|3.205|3.17|3.21|3.231|3.39|3.44|3.55|3.52|3.8|3.83|4.0295|3.94|3.15|3|3.175||3.24|3.05|2.95|3.12|3.305|3.2607|3.08|3.04|3.16|3.175|3.099|3.24|3.35|3.475|3.57|3.44|3.435|3.52|3.665|3.7076|3.73|3.805|3.8101|3.91|3.835|3.89|3.9|4.01||4.1|4.05|3.92|3.9444|4.11|3.7899|3.75|3.69|3.72|3.73|3.77|3.9|4.08|4.1|4.2812|4.32|4.2655|4.25|4.22|4.08|3.86|4.09|4.17|4.26||4.325|4.285|4.43|4.43|4.59|4.505|4.45|4.55|4.62||4.415|4.42|4.58|4.43||4.475|4.51|4.575|4.47|4.27|4.3
01562|21231|/equities/idt-corp|R2000GROWTH/R2000VALUE||52.21||52.55|52.0196|52.16|51.58|50.315|49.98|50.19|50.4|49.88|51.24|52.35|51.87|51.425|50.435|50.3348|50.75|47.06|46.66|47.245|46.93|47.11|47.07|47.07|46.95|47.205|47.06|46.45|47.45|47.5|47.6999|47.64|47.51|48.91|48.5|49.6|46.8699|38.75|38.2746|38.3699|38.37|38.3|37.95|38.84|38.84|38.7052|38.94|39.38|39.3366|39.8499|39.3199|39.27|38.93|38.15|38.27|37.06|37.075|37.37|37.5|39.2|39.17|39.625|38.86||38.63|38.63|38.44|38.13|38.59|38.285|37.42|36.76|36.92|36.91|36.35|36.36|36.23|36.15|35.29|35.33|35.365|35.3|35.55|35.57|37.19|38.56|38.615|38.43|38.3171|38.15|38.076|37.81|37.98|37.385|37.5|37.62|37.5|37.535|36.54|37.175|36.9|35.95|36.57|36.42|35.79||36.61|36.32|36.04|35.99|36.1899|35.8|35.52|36|36.2399|36.295||36.3|37.31|36.595|36.76|37.14|36.79|37.918|38.16|40.49|39.68|39.97|41.02|40.54|40.04|39.49|41.37||41.58|40.79|41.1|40.64|41.01|40.45|39.91|39.85|39.86|39.285|38.94|38.34|38.82|39.1|38.7|38.27|37.75|36.6|35.97|36.75|36.42|36.8099|36.93|37.33|37|36.73|36.53|36.64|36.75|37.11|37.56|37.24|36.68|37|37.11|37.69|37.91|37.88|38.21|38.38||38.4|38.45|38.48|38.35|38.6781|38.55|38.4|38.32|38.31|38.27|38.18|38.591|38.41|37.78|37.47|38.53|37.4515|37.7022|37.685|38.0367|37.47|37.525|37.47|36.79|35.99|35.87|35.53|35.98||36.3|36|35.79|35.8|35.73|35.66|34.91|35.055|35.58|35.66|35.87|35.66|35.4384|35.31|35.2|35.1|34.42|34.74|34.77|34.36|33.99|33.685|32.98|32.93||33.02|33.52|33.57|33.24|33.839|33.95|34.17|34.06|33.97||34.11|33.99|33.93|34.14||34.22|34|34.435|34.18|33.38|33.06
01563|17480|/equities/vasco-data-securi|R2000GROWTH||18.5||18.63|18.66|18.7|17.98|17.87|17.38|17.02|17.1299|17.4|17.7457|17.89|17.62|17.81|17.76|17.58|17.64|16.75|17.2|16.88|17.73|15.01|14.98|14.79|14.78|14.69|14.93|15.12|15.45|15.8213|15.4971|15.65|15.92|15.94|15.88|15.45|15.66|15.4|14.83|14.93|14.73|15.63|16.68|16.68|16.265|16.43|16.385|16.31|16.31|16.34|16.52|16.29|16.6209|16.335|15.59|15.26|14.99|14.995|15.208|15.57|15.3|15.56|16.03||16.34|16.25|15.95|15.92|16.2799|16.41|15.95|15.97|15.8|15.87|15.565|15.49|15.5199|15.6|14.985|15.2|15.22|15.22|15.03|14.23|15.99|14.9|15.19|14.64|14.5799|14.75|14.45|14.35|14.15|13.895|13.47|13.36|13.38|13.75|13.24|13.179|13.1295|12.69|12.85|12.9|12.55||12.6999|12.8|12.98|13.14|12.925|12.76|12.56|12.63|12.65|12.755||12.99|13.22|12.8494|13.43|13.91|13.39|13.4699|13.49|13.7094|13.82|13.12|13.4|13.2|13.23|13.47|13.19||13.1599|12.71|12.845|12.8|13.25|13.69|13.78|13.0177|12.59|12.22|12.6|12.62|12.4|12.43|12.88|14.24|11.14|11.295|10.86|11.3|11.1|10.98|11.01|10.79|10.63|10.08|10.13|10.17|9.99|10.07|10.31|10.695|10.9707|11.315|11.54|11.55|12.28|11.88|11.72|11.75||11.75|11.75|11.765|11.55|11.25|11.3|11.14|10.71|10.5|10.42|9.83|10.13|10.06|10.8|11.93|12.4|9.67|9.81|10.09|10|9.805|9.59|9.76|9.63|9.555|9.68|9.57|9.865||10.38|10.485|10.369|10.42|10.9|10.61|10.44|10.19|10.12|9.89|10.385|10.56|10.79|11.06|11.22|10.88|10.73|10.88|10.67|10.73|10.4425|10.21|10.14|10.4||10.595|10.19|10.025|9.7545|9.77|9.89|10.38|10.615|10.88||10.86|10.86|11.1|11.43||11.395|11.2525|11.71|11.77|11.75|11.0288
01564|16968|/equities/us-auto-parts-network|R2000GROWTH||1.07||1.07|1.1|1.165|1.18|1.12|1.06|1.05|1.095|1.02|0.9997|0.9|0.9|0.9759|0.983|1.03|1.07|1.04|0.9303|0.8684|0.8366|0.92|0.76|0.7604|0.7194|0.7241|0.7469|0.7675|0.783|0.81|0.8135|0.8246|0.83|0.817|0.833|0.864|0.9017|0.9099|0.93|0.925|0.9201|0.91|0.9188|0.92|0.9267|0.9271|0.9237|0.9485|0.9278|0.9261|0.9249|0.88|0.879|0.879|0.8809|0.8701|0.9|0.9|0.9101|0.8894|0.8944|0.8549|0.8372||0.8343|0.8328|0.8321|0.8609|0.88|0.8678|0.8573|0.8479|0.8426|0.8246|0.8499|0.8329|0.7707|0.8149|0.8116|0.83|0.8402|0.9138|0.92|0.9484|0.97|1.02|1.12|1.3|1.31|1.445|1.23|1.16|1.19|1.14|1.14|1.2|1.3|1.27|1.18|1.2|1.22|1.12|1.19|1.2|1.06||1.02|1.03|1.05|1.11|1.16|1.17|1.15|1.24|1.22|1.214||1.33|1.23|1.14|1.24|1.25|1.1352|1.07|1.075|1.07|1.12|1.15|1.19|1.2|1.12|1.16|1.16||1.11|1.07|1.09|1.12|1.11|1.08|1.0765|1.12|1.16|1.14|1.1094|1.15|1.21|1.25|1.32|1.33|1.31|1.24|1.32|1.27|1.24|1.25|1.26|1.31|1.32|1.321|1.35|1.3799|1.405|1.46|1.51|1.56|1.59|1.6599|1.62|1.6|1.62|1.61|1.6|1.655||1.665|1.68|1.68|1.655|1.66|1.73|1.69|1.685|1.81|1.81|1.76|1.8101|1.92|2.015|2.351|2.595|2.505|2.51|2.59|2.56|2.675|2.6|2.635|2.61|2.5975|2.605|2.62|2.7||2.805|2.87|2.65|2.6|2.665|2.545|2.66|2.695|2.69|2.74|2.78|2.8|2.84|2.9|2.93|2.93|2.97|3.02|3.05|2.99|2.9|2.9125|2.88|3.06||3.2|3.155|3.25|3.065|3.08|3.05|3.15|3.23|3.315||3.34|3.36|3.422|3.44||3.44|3.41|3.41|3.435|3.39|3.52
01565|1096422|/equities/si-bone-inc|R2000GROWTH||13.79||13.45|13.215|12.948|12.69|12.3699|12.5998|12.445|13.095|13.11|13.25|14.3549|16.18|15.93|15.86|15.87|16.08|14.67|14.15|14.05|14.14|13.7|13.13|13.155|12.8|12.97|13.09|13.07|13.27|13.31|13.52|13.35|13.27|13.39|13.36|13.16|13.545|13.55|14.52|14.7|14.266|13.985|14.2075|14.2|14.1106|14.26|14.49|15.0612|15.41|16.05|16.48|17.26|16.15|16.02|15.82|15.53|15.53|15.86|15.48|16.21|16.27|16.44|16.6||16.64|16.71|16.56|16.98|17.3139|16.59|15.63|15.19|14.64|14.35|14.195|14.2|13.97|14.37|14.21|14.24|14.42|14.41|16.37|14.07|14.84|15.29|16.01|15.48|16.21|16.2|16.79|17.29|17.39|16.91|16.63|17.37|17.42|17.02|15.75|15.47|14.86|13.59|13.52|13.57|13.07||13.21|13.185|13.2|13|12.63|12.52|12.115|12.18|12.52|12.46||12.65|12.82|12.955|13.415|13.7307|13.18|13.1625|13.49|14.06|14.5256|14.369|14.81|14.1|13.81|13.83|13.76||13.78|13.98|14.2927|14.57|14.98|15.2|15.27|15.12|15.45|15.555|15.76|15.63|15.63|15.8|14.54|15.045|14.8|14.855|14.71|15.23|14.8|14.97|15.29|15.76|15.64|15.7|15.39|15.68|15.64|15.31|15.7399|16.28|15.98|16.34|15.68|15.61|16.02|15.92|15.62|16.38||16.84|15.865|15.5775|15.55|15.67|16.295|16.33|16.19|16.03|16.35|16.5|17.44|17.78|17.865|18.13|18.04|17.71|17.96|17.96|17.59|17.65|18.005|19.19|20.6|20.74|20.33|20.9428|20.96||21.19|21.12|21.1899|21.09|21.64|21.355|21.11|20.88|20.82|20.64|20.7|20.8|20.84|20.75|20.58|20.37|20.215|19.535|19.66|19.59|18.89|18.96|18.91|18.89||19.96|20|20.95|20.44|20.64|20.88|21.2|21.15|21.43||21.39|21.63|21.52|21.7||21.61|21.14|21.18|20.06|19.62|20.12
01566|16693|/equities/nabi-pharmaceuticals|R2000GROWTH/R2000VALUE||0.6199||0.63|0.6249|0.632|0.6203|0.62|0.6343|0.65|0.6399|0.647|0.6899|0.75|0.734|0.71|0.73|0.745|0.74|0.7429|0.76|0.7999|0.79|0.8116|0.8464|0.86|0.83|0.7899|0.7935|0.7949|0.8199|0.829|0.82|0.8159|0.795|0.8079|0.8298|0.81|0.8296|0.82|0.849|0.8531|0.86|0.8793|0.8625|0.8896|0.85|0.854|0.8497|0.8576|0.88|0.9118|0.93|0.9492|0.965|1.07|1.03|0.95|0.949|0.9275|0.939|0.9188|0.8888|0.8915|0.8888||0.879|0.899|0.8997|0.9246|0.97|1|1.05|0.96|1.05|0.9478|0.797|0.745|0.607|0.603|0.61|0.62|0.6578|0.64|0.62|0.6115|0.67|0.68|0.6997|0.72|0.735|0.707|0.6996|0.6899|0.701|0.7012|0.7|0.7258|0.7488|0.738|0.6899|0.755|0.6965|0.6597|0.6394|0.681|0.6646||0.6894|0.7092|0.695|0.68|0.6849|0.701|0.7589|0.773|0.742|0.779||0.7179|0.63|0.78|0.7771|0.7987|0.7988|0.81|0.8099|0.8062|0.81|0.838|0.835|0.8595|0.8393|0.8318|0.8877||0.91|0.99|0.9949|0.8949|0.9692|1.04|1.06|0.9499|0.9|0.85|0.7429|0.7495|0.7382|0.772|0.7796|0.7494|0.749|0.73|0.769|0.75|0.7097|0.724|0.7582|0.8248|0.8|0.8568|0.8997|0.91|0.9162|0.9454|1.04|1.04|1.04|1.1|1.11|1.16|1.3|1.25|1.28|1.34||1.41|1.31|1.245|1.28|1.28|1.27|1.25|1.29|1.16|1.16|1.1325|1.17|1.19|1.25|1.215|1.2|1.24|1.24|1.26|1.26|1.308|1.34|1.29|1.28|1.43|1.54|1.45|1.25||1.24|1.1901|1.1999|1.26|1.3388|1.21|1.21|1.23|1.2|1.26|1.22|1.27|1.3|1.02|0.9|0.88|0.8407|0.839|0.82|0.8166|0.8199|0.86|0.83|0.849||0.58|0.6|0.6111|0.6103|0.5734|0.59|0.589|0.61|0.6498||0.588|0.6|0.61|0.62||0.6073|0.62|0.62|0.63|0.65|0.68
01567|17460|/equities/usa-technologies|R2000GROWTH||9.15||9.42|9.49|9.585|9.305|9.1|8.995|8.995|8.84|8.98|9.24|9.31|9.31|9.25|9.265|9.51|9.6659|9.27|9.235|9.03|9.11|9.0303|9.005|9.07|9.25|9.37|9.345|9.4|9.35|9.28|9.29|9.26|9.07|9.305|9.226|9.1|9.04|8.085|8|8.005|7.94|7.9383|8.21|7.535|7.51|7.38|7.34|7.485|7.185|6.82|6.5|6.48|6.72|6.4|6.33|6.335|6.265|6.44|6.71|6.46|6.58|6.59|6.83||7.005|7.025|6.92|6.99|7.12|7.025|6.95|6.97|7.07|7.07|6.96|6.9099|6.8|6.805|6.7697|6.93|6.94|6.88|6.75|6.86|7.56|7.8812|7.915|7.9|7.82|7.85|7.7475|7.645|7.46|7.205|7.105|7.325|7.41|7.33|7.105|6.695|6.655|6.44|6.6|6.63|6.565||6.64|6.61|6.73|6.79|6.735|6.715|6.685|6.71|6.77|6.83||6.85|6.915|6.93|7.18|7.28|7.075|6.99|6.875|6.98|7.055|7|7.3|7.27|7.335|7.1|7.068||6.72|7|6.76|6.64|6.76|6.89|6.8975|6.69|6.75|6.8|7.03|5.9|5.915|6.01|6.025|6.1|5.945|5.995|5.92|5.91|6.01|6.04|6.2|6.29|6.2|6.21|6.35|6.41|6.365|6.4|6.53|6.505|6.33|6.435|6.4|6.33|6.47|6.345|6.33|6.5||6.53|6.46|6.46|6.34|6.34|6.42|6.45|6.35|6.24|6.2199|6.36|6.485|6.4075|6.45|6.48|6.39|6.39|6.36|6.58|6.61|6.66|6.47|6.5671|6.555|6.64|6.4485|6.56|6.665||7.1151|7.125|6.6|6.33|6.515|6.7|6.91|6.94|6.91|6.865|6.885|6.92|7.1|7.11|7.1|6.82|6.815|6.97|6.88|6.8199|6.615|6.6423|6.58|6.8512||7.15|7.085|7.17|7.215|7.23|7.05|7.07|7.27|7.48||7.51|7.585|7.5|7.44||7.42|7.375|7.49|7.41|7.37|7.49
01568|958828|/equities/regenxbio-inc|R2000GROWTH/R2000VALUE||10.22||10.2|9.77|10.2|9.82|9.7|9.8|9.94|11.38|11.63|12.1099|10.73|11.41|12.22|11.7|11.62|9.45|8.97|8.89|8.88|8.9847|9.27|9.46|9.745|9.84|9.87|9.81|10.32|11.23|11.18|10.9999|11.17|10.43|10.28|10.05|9.3596|9.6|9.94|9.89|9.81|9.77|10.335|10.495|10.95|11.23|11.07|11.41|11.89|11.95|12.47|13.15|13.01|13.48|12.88|12.97|12.768|12.75|11.83|11.78|11.64|11.47|11.63|12.63||12.36|12.37|11.78|12.23|12.41|12.26|12.21|12.4|12.51|12.6|12.57|12.68|12.625|12.425|12.05|12.08|12.195|13.11|13.21|12.66|13.18|15.02|14.92|14.975|15.36|14.77|14.82|13.85|13.69|12.829|13.14|13.53|13.81|13.76|13.0299|13.42|13.05|10.92|10.8538|11.28|10.95||11.07|11.0699|11.83|12|11.9|12.22|12.77|13.04|12.79|12.2024||12.275|12.33|12.95|13.61|13.84|14.01|13.98|14.27|14.73|14.77|14.69|14.95|14.85|14.5|14.82|15.39||15.34|15.91|16.01|15.93|16.25|16.02|16.26|16.85|16.26|16.32|16.42|16.64|17.35|17.15|17.03|17.52|16.79|17.005|16.01|16.8|16.45|16.16|16.66|16.28|16.1|16.26|16.815|17.99|18.24|18.65|19.38|19.12|19.09|19.77|19.42|19.875|20.77|20.6499|21.19|21.57||22.42|22.3838|22.31|22.25|22.84|23.14|22.98|22.96|22.609|22.84|22.51|23.07|23.325|23.565|24.26|23.7|27.16|28.8|21.785|21.69|20.48|20.04|20.28|18.77|18.43|18.985|18.9|19.795||20.34|18.64|17.27|16.75|17.81|18.1|16.38|15.49|13.09|12.415|12.68|12.82|12.85|12.85|13.08|13.57|14.38|14.4997|15.08|14.2|13.879|14.188|15.25|15.94||15.38|14.88|15|14.86|16.03|17.67|17.69|18.38|18.69||18.54|19.04|19.09|19.2||19.21|19.0258|19.55|20.19|20.27|21.34
01569|15688|/equities/central-garden-pet-a|R2000GROWTH/R2000VALUE||34.51||34.9555|35.08|34.15|33.55|33|32.1199|31.67|32.12|31.925|31.9|32.52|32.7|32.99|31.9|32.6|33.37|31.14|30.235|29.775|29.62|30.02|29.76|29.63|29.4099|29.06|28.96|29.14|30.15|30.43|30.83|31|30.37|30.06|29.65|28.59|28.69|28.85|28.96|29.69|29.9|30.84|31.335|31.88|32.56|32.32|32.24|32.94|33.34|33.27|33.84|33.86|33.64|33.54|33.53|32.695|31.97|32.68|33.19|33.9|34.17|34.135|34.503||34.7|34.61|34.6799|34.68|35.29|34.63|33.845|34.02|34|34.35|34.185|34.1|33.2|33.58|33.69|34.48|34.74|33.57|33.17|32.68|34.01|34.58|35.095|34.7|34.3|34.3265|34.28|33.81|33.71|33.96|34.09|35.17|35.34|34.32|33.27|33.38|33.12|32.2|32.1|32.7478|33.15||33.41|33.915|33.62|33.19|33.13|33.4|33.755|34.2|33.71|33.71||33.275|32.82|33.56|34.36|35.83|35.015|35.94|36.66|36.65|36.66|36.68|37.84|37.67|38.75|38.78|39.97||39.38|39.76|40.045|40.39|40.03|39.91|40.75|41.03|40.59|40.59|40.36|40.18|36.165|36.44|36.68|36.36|36.16|35.93|35.43|36.08|35.735|35.84|36.3|36.79|34.96|34.59|34.19|34.305|34.12|34.68|34.64|34.86|34.88|35.84|36.0034|35.53|35.95|35.54|36.16|36.78||37.3|36.94|37.01|37.39|37.695|37.53|37.22|36.76|36.69|36.86|37.29|37.45|36.77|35.8225|36.22|36.02|36.17|37.35|37.96|37.85|37.87|37.54|37.44|37.15|37.48|36.9|37.25|37.1399||37.28|37.38|37.44|37.72|38.29|39.55|35.228|33.344|33.288|32.808|33.224|33.492|34.08|34.552|34.464|34.368|33.736|33.952|34.504|34.04|33.472|33.436|33.764|33.488||33.904|33.94|34.336|34.172|34.8|35.304|35.98|36.4|35.864||35.688|35.772|36.088|35.72||35.784|34.892|35.04|34.472|34.096|34.24
01570|953811|/equities/nrg-yield-inc-c|R2000GROWTH/R2000VALUE||29.8301||29.83|29.8|29.34|28.79|28.47|28.04|27.81|27.89|27.66|27.8|27.1|27.9436|28.18|28.03|27.93|27.2299|28.85|28.47|28.67|28.89|27.93|26.1|26.44|26.29|27.14|27.1|26.94|27.49|27.5|28.15|28.17|28.1711|27.88|27.8486|27.82|28.225|28.8|29.61|29.665|29.9|30.6399|30.92|30.69|30.532|30.64|30.58|30.35|29.99|29.63|29.6|29.94|29.87|29.39|29.18|28.61|28.385|27.87|27.66|28.085|28.17|28.16|28.5848||29.03|28.78|28.93|29.3|29.48|29.34|29.08|29.1|29.2|29.2|29.08|29.2|29.13|28.885|28.4288|28.545|28.75|29.15|28.79|27.75|27.9|28.12|27.37|26.485|26.53|26.44|26.36|26.33|25.84|26.035|25.34|25.69|26.33|25.83|25.71|26.24|25.73|24.65|24.6|24.88|24.71||24.81|24.54|24.95|26.2|26.02|25.74|26.1|26.167|26.08|26.168||26.26|26.52|26.89|27.17|28|27.46|27.45|27.53|28.56|28.71|27.88|28.062|28.07|27.38|26.97|27.65||26.86|26.9|27.19|26.95|26.82|27.13|27.4919|28|27.75|27.23|27.19|26.55|25.23|25.25|24.89|24.68|23.79|23.65|23.409|23.57|23.49|23.3|23.62|23.75|23.14|22.81|22.6|22.41|22.44|22.95|23.83|23.7|23.55|24.39|24.09|23.59|24.01|23.76|23.72|23.205||23.08|22.505|21.64|21.7|21.48|21.85|21.39|21.32|21.225|21.15|21.44|22.01|22.242|22.93|22.615|22.3|22.115|22.05|22.0909|22.125|22.28|22.27|22.36|22.2337|22.63|23.5|23.895|24.12||24.345|24.28|23.195|23.21|23.63|23.21|23.39|23.66|23.515|23.615|24.3|24.825|24.9|24.85|24.985|25.165|25.115|24.96|25.5|25.63|24.71|24.8|25.12|25.805||26.43|26.525|26.9537|27.14|27.6|27.42|27.05|27|27.68||27.6|27.815|27.82|27.765||27.6375|27.22|27.19|26.93|26.68|26.845
01571|20362|/equities/hanger-orthopedic-group-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01572|15406|/equities/american-software|R2000GROWTH/R2000VALUE||11.0179||10.66|10.49|10.16|9.75|11.25|11.1|11.13|11.21|11.41|11.72|12.095|12.11|11.97|11.695|11.72|11.62|10.9|10.88|10.9|10.87|11.04|11.06|11.06|10.69|10.55|10.48|10.48|10.59|10.74|10.75|10.53|10.775|10.506|10.46|10.32|10.455|10.49|10.49|10.69|10.81|11.03|11.23|11.22|11.24|11.1|11.061|11.1|11.055|11.12|10.94|11.01|11.15|11.04|11.04|10.86|10.98|10.9891|11.0099|11.01|11.15|11.165|11.53||11.55|11.34|11.3|11.39|11.43|11.9737|10.38|10.34|10.165|10.39|10.25|10.43|10.26|10.28|10.3|10.4|10.44|10.53|10.59|10.78|10.93|10.99|11.02|10.82|10.7|10.61|9.965|9.89|10.03|9.86|9.76|10.13|10.01|9.97|9.68|9.77|9.54|9.13|9.24|9.2|9.02||9.16|9.15|9.24|9.35|9.33|8.565|8.73|8.86|8.78|8.85||9.16|9.14|9.22|9.49|9.62|9.4|9.47|9.98|10.4|10.39|10.28|10.35|10.455|10.45|10.6|10.82||10.84|10.83|10.8|10.63|10.635|10.48|10.42|10.36|10.135|10.2|10.415|10.35|10.1|10.22|10.29|10.22|10.195|10.24|10.36|10.42|10.295|10.29|10.52|10.64|10.63|10.7|10.7|10.79|10.88|11.27|11.95|12.2699|12.0999|12.14|11.76|11.32|11.19|11.17|11.0994|11.49||11.56|11.77|11.765|11.71|11.585|11.88|11.65|11.48|11.285|11.17|11.22|11.26|11.2|11.1609|11.34|11.34|11.305|11.33|11.3999|11.22|11.51|11.53|11.6375|11.58|12.02|10.8|10.83|10.98||11.09|11.035|10.71|11.04|11.2325|11.15|11.06|11.02|10.85|10.89|11.2|11.3|11.535|11.56|11.69|11.87|11.89|11.97|12.0799|11.89|11.7|11.635|11.66|11.7||11.86|11.67|11.22|11.33|11.3|11.13|11.31|11.28|11.28||11.31|11.38|11.28|11.13||11.16|11.015|11.08|10.76|10.651|10.83
01573|953806|/equities/community-healthcare-trust-inc|R2000GROWTH/R2000VALUE||19.065||18.91|18.61|19.088|18.9599|18.67|18.6|18.8|19.09|19.08|19.025|19.63|19.635|19.4|18.94|19.09|19.85|18.83|19.06|18.85|19.2|19.22|17.915|18.22|18.38|17.13|17.29|17.49|17.96|17.88|17.58|17.7|17.59|16.92|16.69|16.245|16.71|17.06|17.01|17.31|17.48|18|18.21|18.32|18.05|17.54|17.4|17.52|17.48|16.82|17.66|17.75|18.06|17.91|17.39|16.82|16.13|15.92|16.34|16.375|17.78|18.4399|18.705||18.8215|18.934|19.19|19.3|19.61|19.46|19.165|19.07|19.3096|19.34|18.89|18.59|18.45|18.285|18.39|18.52|19.265|19.97|19.6953|19.63|20.63|22|25|27.62|27.205|27.22|26.72|26.71|26.58|26.1399|26.34|26.98|26.745|26.385|25.64|25.36|25.07|23.9603|23.42|23.41|23.14||23.47|23.19|23.39|23.41|23.31|23.01|23.17|23.71|23.37|23.45||23.52|23.84|23.81|23.65|24.04|23.595|23.15|23.42|23.504|24.23|23.67|23.91|23.6|22.97|22.57|22.82||22.9699|23.71|24.09|24.03|24.35|24.33|24.24|24.235|24.3|24.25|24.39|24.33|24.49|24.84|24.53|25.38|25.21|26.19|26.8|26.77|26.41|25.77|25.885|26.06|25.85|25.78|25.37|25.2875|24.87|25.2323|25.22|25.53|25.99|26.66|26.04|25.9|25.96|25.83|26.36|26.73||26.56|26.07|25.84|26.24|27.05|27.02|26.75|26.54|26.605|26.6|26.7|27.05|27.1475|27.08|27.27|27.32|27.29|27.35|27.225|27.31|27.73|27.08|27.2|27.42|27.19|27.195|27.42|27.945||27.43|28.1|27.8|27.14|27.67|26.35|25.64|25.42|25.48|25.21|25.33|25.71|25.9987|26.14|26.2439|26.35|26.26|26.29|26.76|26.85|26.31|26.28|26.295|26.47||26.32|25.98|25.86|25.84|25.88|25.75|25.96|26.49|26.87||27.12|27.2|27.235|27.23||27.39|27.26|27.54|27.14|26.98|28.4499
01574|1129318|/equities/transmedics-group-inc|R2000GROWTH||89.38||87.57|81.22|78.99|76.8683|80.89|81.09|83.235|81.31|88.93|92.8399|98.88|95.9|92.0783|87|88.8439|87.2|84.88|85.29|85.49|83|89.42|96.43|134.21|126.55|123.94|123.33|126.03|128|131.8699|131.8828|132.19|135.705|136.34|137.4699|136.36|139.3559|139.271|139.4|146.9799|145.075|147.6699|155.99|159.57|160.8|150.3|158.08|163|166.44|169.29|166.11|160.57|156.95|157.22|155.37|152.99|145.21|140.63|142.08|144|150.6|160.96|166.79||170.43|172.78|176.32|177|176.58|177.37|176.005|173.585|168.005|175.731|173.4099|172.31|166.02|167.89|167|166.72|161.9699|157.38|162.755|157.04|154.2|171.98|143.33|143.12|142.41|149.47|150.82|156.05|155.74|150|148.43|154|153.52|151.83|148|147.37|144.33|148.3|151.96|154.75|152.47||150.775|150.951|154.14|152.32|148.48|147.683|146.87|141.31|143.77|148.35||148.4422|149.1|144.73|145.75|143.77|146.1199|145.92|140.3862|139.96|139.98|136.34|136.365|141.05|144.225|142.73|143.455||142.7816|141.21|142.3|140.91|140.2632|139.93|136.04|137.59|137.22|132.5|131.5799|131.895|127.98|132.96|132.85|129.66|124.52|124.18|97.8|97.53|92.8989|89.5|90.9695|90.7|86.72|88.75|90.15|95.7|95|94.18|94.07|96.0939|97.78|93.74|90.03|85.2783|84.085|80.4346|72.79|74.7||78.79|77.22|75.04|71.69|73.305|77.934|75.64|74.8|77.15|77.85|82.44|86.7|85.73|83.927|90.21|87.89|86|87.1881|87.32|85.97|85.23|88.43|92.63|82.01|86.61|88.27|88.0584|90.92||90.07|90.1125|90.2|87.89|89.325|90.08|89.34|90.63|87.84|87.58|88.32|88.81|88.61|88.47|89.615|87.66|86.97|85.77|90.2799|88.37|82.27|80.66|78.75|82.07||85.1899|83.9|87.14|86.67|79.33|75.27|77.62|77.3885|79.5||81.9999|81.16|81.79|82.395||80.54|80.88|79.99|79.61|77.71|80.07
01575|1163504|/equities/allovir-inc|R2000GROWTH||0.56||0.55|0.5499|0.5728|0.5996|0.591|0.636|0.5762|0.59|0.6795|0.5724|0.578|0.72|0.7495|0.75|1.03|1.03|1.01|1.05|0.97|0.941|0.9748|0.9133|0.8699|0.8363|0.7899|0.779|0.792|0.8106|0.8095|0.8209|0.856|0.858|0.86|0.86|0.8189|0.8144|0.8044|0.8|0.815|0.83|0.8297|0.82|0.8096|0.8|0.7905|0.777|0.7784|0.7897|0.7893|0.79|0.7775|0.765|0.7798|0.7665|0.7676|0.7698|0.7698|0.7791|0.7799|0.7698|0.76|0.7774||0.8|0.775|0.784|0.79|0.7818|0.7653|0.769|0.7697|0.779|0.7736|0.7474|0.7475|0.75|0.75|0.7359|0.75|0.753|0.7887|0.78|0.7658|0.8|0.8006|0.7646|0.79|0.792|0.79|0.789|0.7739|0.785|0.7919|0.7925|0.8178|0.8269|0.84|0.8146|0.7999|0.78|0.7735|0.7784|0.7549|0.7462||0.7495|0.742|0.77|0.7857|0.7996|0.7999|0.7799|0.7826|0.7599|0.7506||0.76|0.7653|0.7924|0.7897|0.8005|0.7957|0.7949|0.7662|0.79|0.7939|0.7765|0.7689|0.7899|0.7589|0.769|0.7729||0.781|0.7883|0.7986|0.7994|0.7897|0.78|0.777|0.7885|0.7859|0.808|0.8199|0.82|0.8098|0.8|0.8098|0.81|0.816|0.8117|0.8145|0.8186|0.8047|0.8025|0.7912|0.825|0.7649|0.76|0.7669|0.7674|0.7793|0.7743|0.7771|0.78|0.7582|0.7638|0.765|0.7751|0.7878|0.7846|0.8|0.85||0.7885|0.8|0.7827|0.7746|0.77|0.7746|0.772|0.757|0.7678|0.7789|0.75|0.75|0.741|0.74|0.742|0.7484|0.7496|0.7546|0.7496|0.7565|0.7606|0.748|0.7661|0.7398|0.7395|0.7337|0.7195|0.738||0.712|0.715|0.71|0.6985|0.76|0.7275|0.68|0.69|0.69|0.6955|0.7599|0.7718|0.725|0.7249|0.7378|0.72|0.7037|0.6873|0.7|0.7024|0.6871|0.6916|0.6773|0.678||0.6952|0.6909|0.7012|0.7067|0.6786|0.6854|0.6877|0.6785|0.6959||0.6941|0.7185|0.7599|0.7937||0.815|2.36|2.42|2.4534|2.385|2.44
01576|992763|/equities/forterra-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01577|41010|/equities/oramed-pharmaceuticals-inc|R2000GROWTH||2.39||2.4101|2.43|2.375|2.3899|2.355|2.3|2.31|2.3|2.33|2.368|2.35|2.35|2.42|2.3999|2.401|2.43|2.3703|2.42|2.39|2.4|2.41|2.335|2.38|2.37|2.38|2.4|2.37|2.37|2.4|2.425|2.46|2.395|2.41|2.38|2.38|2.4194|2.41|2.43|2.41|2.418|2.42|2.42|2.54|2.55|2.44|2.42|2.43|2.39|2.4792|2.52|2.54|2.525|2.51|2.75|2.42|2.48|2.41|2.445|2.4145|2.43|2.42|2.44||2.4|2.4|2.41|2.47|2.53|2.59|2.5201|2.5186|2.43|2.4389|2.48|2.4|2.43|2.425|2.43|2.39|2.4|2.35|2.35|2.33|2.3947|2.515|2.6|2.515|2.59|2.61|2.635|2.67|2.66|2.6|2.58|2.59|2.595|2.6001|2.6|2.575|2.56|2.5|2.53|2.615|2.575||2.6499|2.59|2.625|2.7154|2.7|2.775|2.26|2.2898|2.32|2.2895||2.32|2.3|2.28|2.36|2.38|2.17|2.145|2.22|2.2|2.27|2.215|2.2399|2.332|2.28|2.23|2.325||2.355|2.34|2.38|2.395|2.405|2.3893|2.3679|2.44|2.49|2.46|2.445|2.44|2.45|2.485|2.55|2.45|2.375|2.415|2.4|2.48|2.48|2.37|2.39|2.43|2.4|2.3|2.37|2.4101|2.45|2.57|2.64|2.6901|2.73|2.81|2.8|2.69|2.8|2.795|2.825|2.95||3.14|2.84|2.83|2.89|2.93|3.03|2.99|2.91|2.96|2.92|2.8|2.89|2.94|3.07|3.01|3.005|3.2|3.29|3.3695|3.45|3.48|3.6|3.67|3.61|3.51|3.3|3.21|3.205||3.15|3.255|3.18|3.15|3.265|2.89|2.83|2.95|2.895|2.74|2.98|2.9801|3.29|2.99|2.6|2.34|2.3015|2.37|2.36|2.28|2.24|2.21|2.27|2.35||2.42|2.34|2.43|2.475|2.43|2.54|2.65|2.45|2.475||2.34|2.36|2.265|2.31||2.42|2.37|2.33|2.281|2.31|2.36
01578|1153093|/equities/bellring-brands-llc|R2000GROWTH/R2000VALUE||78.865||79.81|79.32|79.9|78.68|76.68|75.44|74|73.45|72.85|72.965|73.27|71.9994|71.52|71.145|69.42|69.115|67.55|67.56|67.532|67.06|66.95|65.81|65.48|65.09|65.52|65.93|66.16|66.35|65.81|66.1|65.79|67.12|64.25|63.85|62.78|62.71|62.44|62.455|62.49|61.96|61.19|62.18|61.56|61.8392|60.94|61.17|61.25|61.36|60.985|60.03|60.115|60.08|59.68|59.885|58.77|58.16|58.01|59.28|57.72|57|56.4|56.07||55.98|56.2|57.035|57.12|56.73|55.6|56.41|56.16|56.02|56.08|55.49|55.65|54.53|54.77|55|55.055|55.55|55.25|55.039|49.845|50.705|51.75|51.75|51.2|52.17|50.46|49.37|50.42|51.73|51.09|52.31|52.225|51.84|52.38|55.165|56.38|55.91|55.86|59.38|60.81|60.77||59.63|59.185|58.48|59.1|58.01|58.815|57.94|57.93|57.14|58.555||56.73|55.21|56.27|57.21|58.04|57.4|58.43|60.165|61.55|61.29|60.48|60.305|58.415|58.54|58.425|58.73||59.67|59.97|59.26|58.3|58.37|58.32|59.45|60.46|60.55|60.12|60.25|60|59.55|62.67|58.28|58.2499|57.5|56.33|56.15|56.99|56.46|55.72|56.13|56.24|55.66|54.445|55.34|55.99|55.8|56.11|55.75|56.71|57.4|58.25|58.625|58.46|58.62|58.79|59.22|60.4||60.19|60.41|61.09|61.57|61.62|62.3|61.16|61.22|60.94|60.91|60.63|60.775|59.91|59.5|62.31|62.7564|61|60.745|61.11|59.8|58.37|58.1|57.02|55.97|55.3675|55.34|55.12|56.15||58.14|58.94|59.32|59.32|60.0406|60.26|58.97|58.825|58.5|57.78|56.94|56.645|56.5|56.35|55.66|56.105|56.27|56.73|55.25|53.99|54.89|54.95|54.13|54.23||54.534|54.04|53.91|52.63|52.73|52.43|51.75|53.76|55.44||55.91|56.66|56.63|56.29||56.02|55.94|56.5|56.49|55.84|55.66
01579|16757|/equities/napco-security-te|R2000GROWTH||39.83||40.37|40.3825|40.94|39.27|37.66|37.21|36.3|36.12|36.9199|37.525|38.18|39.18|39.66|39.2|38.99|38.43|35.99|36.36|39.3|38.92|39.725|39.515|39.64|39.61|40.05|40.46|41.15|41.58|42.08|42.57|42.58|42.01|40.47|39.75|39.47|39.53|39|38.76|39.22|38.84|39.47|40.4|40.95|41.92|42.445|41.745|41.52|41.2|40.69|41.7|42.08|41.22|39.69|38.47|37.61|37.46|36.79|35.6|36.5018|37.5|43.65|46.07||46.67|48.7537|48.02|46.97|54.61|56.07|56.2|55.93|58|58.09|57.135|56.94|54.78|54.36|54.4|53.62|52.83|53.12|52.39|51.58|53|56.095|56.5|55.06|56.15|55.7|55|56.07|57.08|55.9|54.4|54.7157|56.04|57.37|57.2|55.51|55.8069|54.97|54.96|54.87|54.5699||54.6632|53.7|52.55|52.5161|51.9099|51.5478|51.0521|51.155|50.57|52.645||53.59|53.4091|52.8955|53.1|52.78|50.04|50.27|51.93|51.88|52.055|49.6896|51.075|52.41|52.73|51.88|52.15||50.85|48.69|48.435|47.55|47.75|46.01|45.894|45.83|45.56|45.06|45.48|45.97|45.81|46.41|45.35|43.55|42.12|41.13|42.865|44.57|45.35|43.45|44.36|43.37|41.55|40.08|39.77|39.405|39.03|39.63|39.04|39.525|40.38|41.36|41.72|41.79|41.035|40.1499|39.56|40.65||40.48|40.27|40.375|40.21|39.58|40.2527|39.33|39.13|39.315|39.52|40.71|40.82|40.73|40.922|41.5|41.26|41.37|44.69|45.84|45.9099|45.39|44.75|45.2929|45.86|45.02|45.35|43.93|44.6626||45.25|46.115|45.51|45.27|46.26|46.21|45.9125|44.17|43.545|42.825|36.1|35.69|35.51|36.05|35.99|35.9|35.46|35.41|34.785|34.78|34.14|33.97|33.04|33.055||33.64|33.63|33.9553|33.94|33.62|32.99|33.51|33.62|34||35.14|35.2533|36.07|35.35||35|34.05|34.48|34.57|34.36|34.71
01580|1166236|/equities/corsair-gaming-inc|R2000GROWTH||7.4111||7.5359|7.48|7.84|7.583|7.2392|6.77|6.645|6.7916|6.91|6.935|7.11|7.2|7.155|6.93|7.175|7.28|6.905|6.945|6.77|6.58|6.7998|6.79|6.67|6.48|6.44|6.51|6.62|6.665|6.84|6.77|6.885|6.82|6.94|7.08|6.72|7.07|7.27|7.27|7.4|7.11|6.975|6.945|7.09|7.06|6.7191|6.44|6.6253|6.68|6.72|6.66|6.78|6.79|6.535|6.3|5.8901|5.85|6.085|6.22|6.14|6.26|6.39|6.9||7.205|7.235|6.825|6.885|6.83|6.82|6.69|6.66|6.53|6.58|6.6|6.6|6.69|6.72|6.24|6.47|6.47|6.56|6.37|6.18|7.235|8.24|8.4|8.42|8.38|8.22|8.18|8.265|8.47|8.7|8.85|10.3758|10.45|10.565|10.36|10.34|10.25|10.08|10.23|10.33|10.33||10.42|10.5849|11.115|11.408|11.33|11.12|11.05|11.24|11.16|11.14||11.385|11.27|11.12|11.58|11.69|11.26|11.234|11.67|11.79|11.74|11.59|11.89|11.73|11.63|11.58|11.93||11.47|11.56|11.695|11.74|11.52|11.27|11.2901|11.24|11.19|11.14|11.3011|11.265|11.15|11.92|11.9|11.85|11.69|11.54|11.26|11.44|11.34|11.19|11.1|11.27|10.97|10.86|11.1|11.17|11.15|11.56|11.81|11.94|11.9|12.18|12.04|11.86|12.41|12.17|12.12|12.4699||12.49|12.29|12.42|12.15|12.25|12.4288|12.42|12.19|12.25|12.36|12.61|12.89|12.81|12.7283|12.9|12.8|12.63|12.58|13.03|13.18|13.15|13.06|13.31|12.97|13.09|13.53|13.5|13.54||13.83|14.125|13.9|13.2|13.6|13.26|13.15|12.8869|12.8533|12.605|12.79|12.95|13.14|13.39|13.44|13.83|13.7934|13.88|14.095|13.971|13.51|13.26|13.11|13.48||13.94|13.81|13.83|13.811|14.01|13.74|13.61|13.7|14.04||14.45|14.38|14.59|14.66||14.7076|14.56|14.8|14.99|14.86|15.07
01581|48375|/equities/antero-rsrc|R2000GROWTH/R2000VALUE||33||32.95|33.49|34.65|33.61|34.58|33.47|32.005|32.175|30.805|31.38|31.37|31.96|31.76|29.27|28.99|28.92|27.15|26.85|26.58|28.16|28.42|27.66|27.65|28.06|27.905|26.95|27.135|27.2|26.99|27.56|27.65|27.64|29.09|29.565|29.1|29.2|29.53|30.215|30.7|30.3453|29.63|28.73|28.96|28.9|28.12|28.64|29.23|28.94|27.58|27.72|27.065|27.12|27.07|26.995|26.8|26.71|25.31|25.62|25.6399|25.4726|26.08|26.56||27.03|26.975|26.63|27.4|28.11|27.67|27.9|28.71|28.98|28.8825|27.985|27.97|27.5499|27.35|27.64|26.95|26.69|26.54|25.81|25.97|28.395|29.73|29.74|29.48|29.675|29.79|30.1|30.83|30.83|30.95|29.7|29.95|31.735|32.17|32.74|32.73|32.8199|32.57|32.72|33.16|33.33||33.43|32.88|32.725|33.27|33.21|33.39|33.82|33.77|32.79|33.19||32.98|33.32|33.98|35|35.82|35.59|35.495|34.345|34.72|34.64|34.67|36.275|35.7882|35.26|34.66|34.81||33.93|34.71|34.42|35.5|35.83|35.0699|34.98|34.41|34.06|33.68|34.6|34.42|34.65|34.995|34.385|33.33|33.05|33.84|34.69|34.34|34.2399|33.61|31.72|31.405|30.745|29.38|29.52|30.14|29.29|30.0546|30.79|30.78|30.52|30.415|30.175|29.33|29.8145|29.69|29.51|29.5||29.32|28.74|27.74|27.715|27.17|27.17|26.845|26.21|25.94|26.235|26.2625|26.575|26.72|26.54|26.85|26.96|27.2636|27.3|27.005|26.415|25.9|25.79|25.835|25.93|25.48|26.03|26.4877|24.01||24.19|23.78|21.325|21.28|22.005|21.7|21.785|21.74|21.875|21.71|22.1975|22.61|23.01|23.15|22.63|22.8794|22.875|22.71|22.065|21.905|21.95|22.34|22.445|23.31||23.7|23.53|23|23.76|23.26|23.25|23.28|23.055|23.12||23.035|23.175|23.26|23.12||23.02|22.77|22.6701|22.51|22.82|22.215
01582|1095982|/equities/tpg-pace|R2000GROWTH||11.73||11.83|11.87|11.9|11.745|11.54|11.42|11.46|11.63|11.81|12.12|12.2|12.21|12.255|11.94|11.7|11.59|11.22|11.18|11.09|11.57|11.54|11.5|11.43|11.34|11.24|11.21|11.06|11.36|11.5|11.585|11.69|11.69|11.545|11.5|11.36|11.61|11.56|11.49|11.57|11.45|11.544|11.59|11.66|11.68|11.71|11.69|11.89|11.97|12.16|12.3|12.17|12.07|11.77|11.72|11.495|11.3|11.315|11.335|11.5|11.67|11.63|11.665||11.745|11.77|11.92|11.67|11.56|11.58|11.285|11.33|11.28|11.27|11.15|11.13|10.98|10.95|10.88|10.8999|10.9|10.73|10.65|10.64|11.29|12.2|12.61|11.17|11.04|10.92|10.65|10.51|10.52|10.395|10.39|10.52|10.49|10.64|10.48|10.515|10.39|10.08|10.03|10.11|10.01||10.11|10.03|10.33|10.345|10.21|10.15|10.16|10.21|10.18|10.08||9.92|9.93|10.02|10.42|10.6|10.355|10.25|10.245|10.17|10.17|10.15|10.1294|9.96|9.675|9.59|9.63||9.6999|9.81|10.0698|10.03|10.1821|10.265|10.19|9.94|10.13|10.1|10.18|11.375|11.655|11.615|11.5754|11.57|11.03|10.96|11.03|11.29|11.34|11.415|11.67|11.74|11.64|11.43|11.36|11.48|11.29|11.13|11.17|11.22|11.51|11.75|11.77|11.755|12|11.865|11.78|11.91||11.93|11.805|11.82|11.79|12.05|12.02|11.955|11.65|11.64|11.4|11.475|11.5|11.585|11.49|11.65|11.525|11.41|11.31|11.62|11.52|11.61|10.6099|10.63|10.49|10.56|10.375|10.34|10.305||10.45|10.47|10.305|10.33|10.7|10.38|10.25|10.16|10.225|10.025|10.37|10.52|10.5|10.58|10.645|10.635|10.59|10.42|10.35|10.295|10.255|10.09|10.085|9.95||10.105|10.04|10.065|9.96|9.98|9.96|9.93|10.28|10.485||10.44|10.476|10.38|10.395||10.39|10.28|10.395|10.31|10.02|10.23
01583|15858|/equities/calavo-growers|R2000GROWTH||27.975||27.9325|27.78|28.08|27.57|27.24|27.15|27.2|27.52|27.8|27.99|28.225|28.44|28.82|29.03|29.29|30.02|28.6|27.58|27.2|26.88|27.1499|27.005|27|27.1431|27.68|27.35|27.46|28.55|29.14|28.87|28.795|28.52|28.295|28.16|27.75|28.84|28.76|28.83|28.58|28.56|28.66|28.79|28.73|29.15|28.82|28.47|28.52|29.055|29.28|29.265|29.53|29.63|29.57|29.72|29.659|28.864|27.555|24.55|24.3|23.63|23.36|23.14||23.34|23.495|24.005|24.18|24.53|24.33|24.6|25.02|24.93|25.22|25.35|23.64|23.209|22.5|20.985|21.13|21.68|22.07|22.59|23.08|23.46|24.16|24.27|23.85|23.73|24.23|24.2|24.81|25.07|25.04|24.68|24.95|24.6702|23.77|22.75|22.5|21.99|21.9|22.29|22.53|22.3393||22.57|22.72|23|23.04|23.19|23.64|24|23.955|24.44|24.69||25.22|25.3|25.43|26.38|27.565|30.58|25.3036|25.6499|25.8475|25.68|26.245|27.5|27.0527|26.62|26.24|26.87||26.66|26.535|26.75|27.645|27.8|27.92|28|28.615|29.31|28.99|28.73|28.51|28.4|28.76|28.56|29.255|29.08|28.55|26.96|27.32|27.67|28.3|27.81|28.32|28.57|28.44|27.21|26.13|25.25|25.0825|24.74|24.82|25.56|26.28|26.28|25.63|26.335|26.73|27.08|27.96||28.115|27.75|27.505|28.25|28.71|29.16|29.04|29.03|29.29|29.58|30.51|31.26|29.59|29.51|29.95|29.885|29.83|29.65|29.165|29.11|29.4|28.89|28.63|28.46|28.37|28.18|28.64|29.2482||29.33|28.87|28.175|28.21|28.97|27.25|26.9|27.36|26.99|27.36|27.56|24.89|27.69|27.795|28.07|27.88|27.53|28.11|28.29|27.96|27.06|27.55|27.73|29.54||28.525|28.79|30|28.37|29.08|29.06|29.15|29.75|30.1||29.58|30.1|30.12|29.61||29.27|28.42|28.91|28.27|27.92|28.3
01584|16670|/equities/middlesex-water|R2000GROWTH/R2000VALUE||66.56||67.2975|67.47|68.64|67.57|66.33|66.32|66.265|67.065|67.39|66.965|67.69|70.19|70.73|70.48|69|70.65|66.85|65.27|67.49|62.95|63.9|63.94|65.07|64.69|65.81|65.43|64.96|65.715|66.11|66.9|67.38|66.79|65.69|63.77|62.59|64.38|63.01|63.29|63.49|64.115|64.81|65.85|65.59|64.94|65.02|65.34|65.615|66.11|67.44|67.785|68.64|68.58|67.53|64.8|63.15|63.8|64.51|62.46|63.1|63.35|63.31|63.415||63.6|63.75|63.8|62.92|62.7|61.13|61.42|61.62|61.55|62.045|61.58|61.97|61.55|61.53|60.76|63.335|62.21|62.19|63|63.98|67.54|67.15|67.29|66.25|67.445|66.83|66.3|65.175|65.22|63.19|62.37|62.85|63.95|61.8|59.64|60.51|57.67|54.6606|53.93|54.19|54.01||53.7066|54.15|52.96|53.53|52.9299|52.428|53.42|53.75|52.63|52.065||51.78|51.24|52.04|52.51|54.02|52.14|52.28|53.64|54|54.495|54.71|54.0094|53.99|51.51|50.68|54||55.37|57.26|58.34|58.02|57.27|57.89|57.93|58.24|58.13|59.215|57.985|58.23|54.6|55.03|53.91|53.15|52.6|52.56|51.2787|50.75|49.91|49.42|49.39|48.92|48.51|48.03|47.0777|46.26|47.05|47.505|48.06|48.395|48.74|50.06|49.25|49.42|50.27|49.47|51.18|52.55||53.31|52.47|50.95|51.27|51.5|52.27|51.63|51.5841|52.778|52.83|52.01|52.68|51.75|52.885|52.76|52.785|53.07|53.07|51.97|51.49|52.31|52.01|51.53|53.19|52.47|54.97|55.6052|56.49||56.61|56.28|55.81|56.775|57.98|56.5152|56.14|55.38|55.65|56.12|56.99|57.61|58.04|57.69|57.9|58.63|58.82|60.96|61.005|60.69|58.79|59.615|60.445|61.86||62.91|63.61|63.99|63.26|61.54|63.01|63.39|64.72|66.2||67.09|67.44|68.1799|68.44||68.81|68.96|71.16|70.8|69.47|71.48
01585|1163804|/equities/pae-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01586|17014|/equities/quinstreet|R2000GROWTH||23.0977||22.946|22.89|23.65|22.9973|22.72|21.84|21.22|20.67|20.845|21.68|22.14|23.075|23.48|23.2|22.9992|22.86|26.27|20.31|21.89|21.85|21.75|19.28|18.99|18.78|18.485|18.735|19.03|19.33|19.46|19.56|19.83|19.76|19.44|19.445|18.81|18.91|18.975|19.11|19.27|19.47|19.8|19.14|19.21|19.28|19.83|20.909|19.84|20.19|20.4|20.45|20.4|20.14|19.43|19.59|18.93|18.969|20|20.194|19.3|19.3|19.13|19.09||19.15|19.23|19.7|19.67|18.89|17.98|17.5|17.61|17.47|17.52|17.35|17.85|17.13|17.21|17.34|19|18.71|19.55|18.88|18.33|18.8|20.5|18.985|19.07|19.24|19.06|18.5799|18.99|19.46|19.43|18.85|18.63|18.72|18.32|17.27|16.31|16.1|16.055|16.4|16.3|16.43||16.38|16.24|16.53|16.775|15.62|15.575|15.79|15.98|16.1|16.2||17.54|15.98|16.15|16.83|17.02|16.87|16.98|17.37|17.49|17.54|17.32|17.81|17.85|18.24|18.32|18.49||18.7623|18.62|18.62|18.53|18.35|18.4397|18.24|17.87|18.25|18.6|19.13|19|19.58|19.5759|19.07|19.08|19.38|18.21|18.52|17.57|17.46|17.48|17.76|17.5|17.19|16.85|16.42|17.095|17.04|17.28|17.43|17.6|17.47|17.76|17.74|17.13|17.265|17.07|17.36|17.67||17.69|17.4|17.32|17.185|17.06|17.56|17.32|17.36|16.49|16.58|15.58|15.67|15.46|15.49|15.55|15.42|14.86|15.15|14.97|14.8|14.7|14.71|15.57|15.37|15.36|15.58|15.66|15.545||15.61|15.615|15.255|15.41|15.61|15.65|15.15|13.005|13.17|12.51|12.89|13.27|13.0575|12.99|13.128|13.065|13.17|12.96|12.05|12.06|12.29|12.16|12.24|12.14||11.9|11.76|11.82|11.78|12.4|12.63|12.655|12.87|12.92||13.25|13.39|13.46|13.21||13.11|13.1067|13.19|13.318|13.11|13.1
01587|15565|/equities/bjs-restaurants|R2000GROWTH/R2000VALUE||38.865||38.06|37.4643|37.6313|35.38|34.92|34.31|34.83|35.81|36.77|37.47|37.505|35.53|36.055|35.93|37.5|37.565|34.46|34.11|35.76|37.85|38.61|37.85|37.5|36.805|35.795|35.4|35.88|36.45|36.85|35.6|34.73|34.39|34.155|34.15|32.98|33.34|33.09|34.62|34.91|33.795|33.17|33.625|33.28|32.8|33.5|32.81|32.82|33.63|33.27|33.465|32.735|32.46|31.91|31.02|29.71|28.83|29.47|29.88|29.9|30.5|30.68|30.74||31.28|31.85|32.3|32.09|32.91|33.405|31.965|31.68|30.73|30.2|29.08|29.29|28.82|28.91|29.0213|28.87|29.25|30.24|29.99|29.48|30.03|31.71|32.33|32.19|31.86|36|37.56|37.74|38.865|37.84|36.52|36.61|38.1|37.95|37.68|36.78|36.23|35.08|36.495|37.3|36.73||37.41|37.06|35.48|35.43|34.84|35.03|35.345|35.53|35.46|34.76||35.08|35.145|35.19|35.27|36.205|34.9|34.37|35.52|35.83|35.54|35.395|35.58|35.7|35.48|34.75|35.66||35.26|35.32|35.36|36.22|36.9|37.39|38.02|36|35.905|35.15|34.32|34.22|33.805|34.65|35.4069|38|33.13|32.69|33.19|33.78|33.81|33.365|32.82|33.03|32.46|32.5|32.21|32.93|32.98|33.33|33.91|34.23|34|35.09|35.45|34.8|35.885|36.38|35.81|36.745||36.93|36.4|33.915|34.71|35.55|36.09|36.39|35.985|35.69|35.34|36.245|37.505|36.81|36.92|38.52|38.765|38.35|37.25|36.99|35.65|35.29|35.09|35.24|35.15|34.59|34.63|34.995|35.97||37.51|36.29|35.62|35.64|37.19|36.33|36.39|35.91|35.6|35.41|36.09|36.14|36.33|35.65|35.925|35.05|35.7|35.43|35.86|35.62|34.23|31.71|31.395|31.76||33.14|32.93|33.18|33.02|33.3|33.3|33.32|34.87|36.23||36.96|36.72|36.45|35.69||33.89|33.74|33.73|33.57|32.99|33.4
01588|21061|/equities/cryolife-inc|R2000GROWTH/R2000VALUE||29.85||29.21|28.685|28.9199|28.79|28.41|27.3|26.9985|27.29|27.2478|27.51|27.835|29.16|29.315|29.5|30|29.91|28.25|27.84|27.22|26.57|27.24|26.82|26.78|26.865|27.04|27.7|26.72|27.4|27.73|26.97|27.04|27|26.5|26.01|25.5|25.86|26.23|26.26|26.56|26.315|26.56|26.68|27.558|27.35|25.9|25.37|25.64|25.63|25.7|25.57|25.6678|26|25.64|25.845|25.15|24.64|24.705|25.1|25.61|25.97|26.315|27.09||27.25|27.06|26.83|26.645|26.75|26.55|25.64|25.62|25.25|25.41|25.39|25.92|25.39|25.42|25.27|27.1814|25.86|25.58|25.865|25.19|26.27|27.43|27.82|27.55|27.695|28.03|28.205|28.46|28.5|27.69|27.62|28.1|28.845|29.24|27.98|27.35|26.91|26.03|25.885|26.13|25.83||25.99|26.26|25.7199|25.74|25.165|24.38|23.56|23.63|23.48|23.48||23.47|23.25|23.15|23.5499|24.07|23.565|23.32|23.58|23.85|23.63|23.345|23.86|23.96|24.12|23.9899|24.01||23.99|23.94|23.92|23.79|23.91|23.73|23.68|24.165|23.5|23.63|23.69|23.84|23.75|25.5138|21.38|21.08|20.88|20.94|20.49|20.89|20.6|20.64|21.18|20.85|20.455|20.52|20.37|20.64|20.5|20.48|21.13|21.67|21.53|21.9|21.67|21.55|21.765|21.46|20.93|21.295||21.82|21.72|20.62|20.83|20.95|21.42|21.06|20.44|20.02|20.08|20.2|20.16|20.11|20.2|20.345|19.65|19.21|19.065|19.32|19.25|19.35|19.6|20.39|20.49|20.28|19.9099|19.63|19.295||19.61|18.15|17.66|17.3|17.74|17.1825|17|17|17.075|16.89|17.17|17.095|17.36|17.335|17.5|17.3|17.21|17.84|18.395|18.8|18.25|18.75|18.655|18.38||18.55|18.23|18.2|18|17.98|17.12|17.906|18.2|18.1||18.25|18.29|18.695|18.67||18.36|18.265|18.515|18.725|18.77|19
01589|951679|/equities/collegium-pharmaceutical|R2000GROWTH||31.11||31.7|31.6599|31.15|30.755|30.95|30.03|29.91|29.78|30.65|31.53|31.7|32.18|34.04|34.11|35.62|35.57|33.53|33.8229|34.535|34.64|35.62|35.515|35.95|35.015|36.56|36.3|37.395|38.515|39.04|39.82|39.415|39.08|38.24|38.12|37.505|38.247|39.75|42.2873|42.23|40.37|40.51|40.3953|39.1425|39.08|38.93|38.0994|38.2445|39.28|39.4096|39.45|39.28|38.54|38.0899|38.35|36.71|36.24|36.705|37.605|38.192|39.26|38.67|38.2||38.6435|38.92|37.78|37.89|37.745|36.553|36.15|36.6899|36.62|36.215|35.61|35.85|37.1329|37.423|35.78|35.53|35.5699|35.0899|35.2|35.8|38.23|39.32|39.32|39.58|36|36.24|35.74|34.47|33.99|33.425|32.605|32.751|32.495|32.44|32.28|32.23|32.3|32.08|32.83|32.8|32.325||32.49|32.8599|32.8|33.165|32.45|31.885|31.87|32.18|32.07|32.22||32.19|32.225|31.97|32.4|33.27|33.37|33.74|33.74|31.86|32.35|32.35|33.45|33.5|33.66|34.18|34.48||34.55|34.5544|34.82|34.86|34.22|33.74|34.1099|34.81|33.3325|33.37|34|38.6|38.28|37.645|37.915|38.32|38.16|38.47|38.18|37.17|36.57|36.01|36.02|36.5054|35.31|35.34|35.47|35.75|35.81|35.98|36.51|37.97|38.89|39.53|40.024|40.26|40.49|39.46|39.0299|38.97||40.95|40.91|40.32|40.59|39.96|39.8|38.875|39.37|39.9|39.45|38.326|38.48|37.72|37.97|38.39|37.23|36.92|37.09|37.65|37.5|37.3736|37|37.79|37.75|36.35|33|32.42|32.2||34.18|34.06|32.92|33.2|34.15|33.74|33.3695|33.53|33.445|33.33|33.44|33.53|34.24|33.87|33.89|33.8|33.68|33.53|33.84|33.62|33.04|33.7526|33.52|32.76||33|32.68|32.64|32.48|32.5|33.02|33.6|34.96|31.505||30.86|31.12|30.91|30.28||31|30.77|30.645|30.2481|30.28|29.779
01590|24284|/equities/universal-health-realty-trust|R2000GROWTH/R2000VALUE||42.82||42.81|42.36|41.7|41.145|40.865|40.29|40.56|40.97|41.25|41.7297|43.145|43.38|43.21|42.9688|42.51|42.48|41.18|40.39|39.9205|40.3967|40.98|39.88|40.77|42.2|41.98|41.87|41.53|42.1904|42.74|43.31|43.45|42.81|41.8|42.09|42.0293|42.265|42.97|43.52|43.8|44.5299|45.2|46|45.99|46.17|46.4585|46.87|46.775|45.96|46.08|46.92|47.3|46.44|46.3299|46.86|45.4131|44.33|44.73|44.51|45.04|45.09|44.7405|45||44.9824|44.96|45.01|44.97|44.856|44.7197|43.78|43.78|43.5|43.3|43.062|43|42.73|42.38|42.13|42.5073|42.535|42.8896|42.705|42.32|42.9|43.55|43.75|43.25|43.75|43.92|44.42|43.08|42.3|41.25|41.14|42.01|42.44|41.94|41.01|40.72|40.08|38.81|39.03|39.2399|38.61||38.69|38.34|39.14|39.31|38.79|38.64|38.63|38.99|39.16|39.06||38.39|38.225|39.0199|39.04|40.09|39.01|39.53|39.0665|39.49|38.33|38.34|38.34|38.04|37.59|37.13|37.595||37.48|37.75|37.86|37.9725|37.58|38.0419|37.65|37.735|38.24|38.05|37.8|37.71|37.13|36.81|36.8723|37.29|36.87|36.4955|36.63|36.39|34.88|34.62|34.38|34.19|33.825|33.51|32.97|33.49|34.0032|34.27|33.7599|34.17|34.5|35.33|34.8582|34.7599|35.1899|34.98|36.34|37||37.18|36.72|36.11|36.115|36.88|36.87|36.11|35.84|35.84|36.85|38.13|38.3501|38.935|39.3|38.91|38.9756|39.33|39.38|39.02|39.16|41.09|41.53|42.03|42.1|42.08|41.93|41.775|40.8899||39.94|40|39.1655|39.45|40.43|39.05|38.44|38.87|39.71|39.4|40.54|40.56|41.3|42.01|42.38|42.705|42.305|42.2305|42.47|42.38|41.61|41.2|41.5755|42.4806||42.57|41.87|41.9|42.0526|42.6732|43.06|42.81|43.81|44.18||44.21|44.3521|44.52|44.06||43.85|43.78|44.5367|43.9|44.47|46.08
01591|1168633|/equities/golden-nugget-online-gaming|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01592|1024881|/equities/petiq|R2000GROWTH||||||||||||||||||||||||||||31|30.995|30.99|30.99|30.94|30.93|30.92|30.93|30.92|30.93|30.91|30.89|31.06|30.91|30.89|30.87|30.85|30.785|30.8|30.8|30.78|30.8|30.8|30.82|30.82|30.84|30.84|30.79|30.84|30.75|30.74|30.77|30.755|30.69|30.65|30.65|30.66|30.58||30.63|30.65|30.54|30.55|30.6|30.59|30.53|30.52|30.54|30.62|30.6|30.56|30.51|30.49|30.58|30.68|30.53|30.54|21.08|20.7|21.2|22.26|22.29|22.09|22.13|22.15|21.91|21.65|22|21.47|21.99|22.74|22.77|22.56|22.32|22.59|22.64|22.29|22.3|22.84|22.71||22.83|22.85|22.905|22.3|22.255|22.42|22.4299|21.95|21.94|22.04||22.43|22.08|21.82|22.285|22.61|22.15|21.965|22.05|22.159|21.37|20.67|20.97|20.86|21.23|20.12|20.13||19.825|20|20.26|20.31|20.26|20.01|19.87|20.04|19.595|19.89|18.65|19.4|17.68|18.31|17.707|17.18|16.965|17.1|16.46|16.9|16.56|16.37|16.67|16.79|16.58|16.43|16.34|16.52|16.33|16.73|17.445|17.865|17.87|18.37|18.55|18.75|19.16|18.73|18.61|18.68||18.39|18.19|17.8125|17.79|17.9|17.72|17.26|17.23|15.94|15.82|16.4|16.65|16.71|16.7|16.69|16.42|16.75|16.75|17.36|18.2899|19.685|18.81|18.81|18.68|18.36|17.98|18.78|18.8||19.18|19.06|18.375|18.0727|18.71|18.15|17.72|17.81|18.12|18.17|18.33|18.38|18.53|18.04|18.375|18.4|18.44|18.62|18.43|18.39|18.53|18.45|18.6806|18.42||18.99|18.64|18.82|18.72|18.91|19.05|19.03|19.46|19.735||19.975|20.36|20.21|19.78||19.56|19.28|19.82|19.23|18.4896|18.63
01593|1006458|/equities/cadence-bancorporation|R2000GROWTH/R2000VALUE||38.845||39.19|39.36|40.2|38.98|38.32|37.51|37.4|38.04|38.3|38.9|39.5|39.51|39.79|38.33|38.38|38.77|33.78|33.24|33.81|34.24|34.8499|33.86|33.98|34.2|33.97|34.25|34.18|33.02|33.61|33.62|33.79|33.79|32.79|32.41|31.31|31.52|31.29|31.3|31.47|30.7|31.06|31.74|32.186|31.9|31.87|31.37|32.25|32.29|32.54|32.81|32.935|32.82|32.28|31.73|30.9|30.31|30.83|31.13|31.84|31.955|32.13|32.355||32.47|32.73|32.51|32.39|33.13|33.29|31.33|30.91|31.07|31.23|31.1|30.71|29.55|29.62|30.29|29.81|29.72|29.54|29.39|28.92|30.49|32.98|33.83|33.375|33.69|33.9|33.93|33.88|34.125|32.566|32.22|32.67|32.69|32.375|31.065|30|29.76|28.655|28.42|28.34|28.38||28.705|28.69|28.53|28.78|28.105|27.83|28.23|28.53|27.53|27.44||27.58|27.33|27.2|27.9|29.05|27.78|28.02|28.57|28.49|28.3|28.2|29|28.61|28.4|27.67|28.51||28.27|28.8|29.01|29.22|29.67|29.67|29.8|29.95|29.41|29.53|29.5192|29.46|29.3|29.51|29.5|29.5|28.81|28.86|28.21|29.21|29.38|29.3399|29.53|29.01|28|27.19|26.86|26.94|26.64|27.32|26.9|27.37|27.71|28.67|28.21|27.81|28.3|27.9|28.5|29.145||29.21|28.98|28.24|28.415|28.88|29.03|28.5|27.51|27.15|27.485|27.59|28.11|28.18|28.19|28.54|28.9|28.85|28.685|27.95|27.53|27.83|27.25|27.56|27.29|27.48|27.61|27.45|27.66||27.745|27.85|26.97|26.53|27.77|26.955|25.86|25.72|26.09|25.99|26.475|26.8|27.635|29.23|30.025|29.88|29.91|29.62|29.91|29.72|29.005|28.425|27.78|28.09||28.86|28.67|29.065|28.975|29.19|29.19|28.78|29.13|30.01||30.16|30.33|30.38|30.41||30.3|30|30.68|30.58|30.66|31.2
01594|15850|/equities/citi-trends|R2000GROWTH||20.48||20.08|19.8099|19.87|18.985|18.19|18.05|18.28|16.96|17.12|18.67|19.43|19.08|19.195|19.49|19.98|21|19.44|19.4125|19.2|19.4|20.37|20.02|20.07|19.55|19.41|19.5|19.44|20.4|20.455|20.12|20.47|20|19.48|19.515|19.02|19.51|19.43|19.5|19.55|18.8|18.76|18.26|18.63|18.82|18.96|18.4|18.91|18.56|18.79|18.38|18.61|17.71|16.915|16.76|15.87|14.69|14.72|14.27|14.37|14.55|14.21|14.42||15.13|14.68|15.2|16.8346|16.56|16.06|15.72|15.8|15.55|16.18|16.7|16.54|16.67|16.61|16.29|16.765|16.64|16.9|16.81|16.76|17.8|19.8|20.1|19.37|19|19.21|19.3|20.35|20.279|19.87|19.71|21.31|20.8204|21.18|21.05|19.96|19.46|19.27|19.335|19.79|19.695||19.73|19.7499|21.45|21.82|21.975|22.26|21.59|21.76|22.11|22.24||22.21|22|22.43|22.29|22.83|22.33|22.66|23.24|24.3|24.74|26.75|24.95|25.03|24.26|23.85|24.29||23.63|22.79|22.88|23.56|23.92|23.97|24.625|24.67|24.3|23.84|23.59|23.205|23.3|23.52|22.85|22.56|22.33|21.88|22.12|23.14|22.52|21.98|22.79|23|22.38|22.445|23.17|23.155|22.85|23.21|23.13|23.52|23.52|24.57|25.1|25.77|27.28|28.01|27.79|27.67||27.35|27.31|27.9|28.42|29.06|29.4|29.36|29.5|30.69|31.26|31.88|31.55|30.81|31.95|32.32|32.8|32.2|32.9|31.95|31.9|31.19|29.91|30.352|29.24|27.65|28.23|28.53|29.3775||29.495|29.29|29.63|29.52|29.925|29.365|29.63|29.37|29.3|28.215|28.58|28.42|27.42|27.71|28.24|28.14|28.94|27.97|27.66|27.41|28|27.87|27.62|28.11||28.42|28.54|28.96|29.405|29.95|28.685|27.91|27.75|28.55||28.5223|27.58|26.69|26.72||26.63|26.73|26.56|26.2496|25.16|25
01595|16381|/equities/innospec-inc|R2000GROWTH/R2000VALUE||118.97||118.8|121.98|122.19|120.62|119.22|118.41|116.78|119.06|122.41|123.1572|123.35|124.33|124.8|121.73|124.05|128.35|111.47|109.87|109.56|109.8|111.59|109.95|111.07|110.81|109.4|109.64|110.96|113.83|116.02|116.58|116.92|115.29|114.78|114.35|111.84|113.33|111.25|111.56|112.33|111.02|112.625|113.33|114.01|117.55|114.355|113.13|113.84|113.11|113.87|115.74|115.35|112.77|110.41|109.25|107.28|106.735|110.585|107.16|108.475|110.5|112.45|115||115.48|115.35|114.33|114.84|116.3|114.9|112.49|111.79|110.47|110.72|110.28|111.19|107.94|106.22|107.3834|110.175|110.385|116.43|118.98|118.36|122.37|131.96|133.53|131.58|130.81|131.18|129.99|131.89|131.83|129.095|130.315|132.065|132.365|130.365|127.48|125.73|125.06|121.42|122.63|123.95|122.02||123.37|123.7|123.61|124.8|124.13|124.04|124.13|125.315|123.42|123.95||124.46|124.17|124.715|126.91|128.58|125.26|125.79|128.64|130.33|130.99|129.04|131.4|131.055|127.1|127.395|130.04||129.5|130.415|130.74|130.52|130.18|130.84|131.8449|133.59|131.62|131.09|133.705|126.38|126|126.51|124.57|122.7|122.62|121.61|120.845|122.67|122.11|121.37|122.92|123.46|123.12|122.835|121.915|122.21|121.605|122.98|123.945|124.18|124.18|125.91|127.4|124.78|126.81|126.785|126.43|129.02||130.9|131.18|129.15|127.75|127.5|127.62|126.4|128.6|123.705|123.55|124.53|126.02|125.98|126.04|128.17|126.56|124.3582|125.48|126.09|127.34|125.31|124.22|125.785|126.1|125.28|124.53|124.25|124.4418||126.47|125.795|120.82|119.78|121.75|119.27|118.285|117.02|116.4248|115.4|117.25|117.905|119.55|119.53|119.06|120.2|119.1|120.58|122.66|120.33|117.75|117.5|115.7|116.97||117.38|116.3|116.23|118|118.74|120.59|122.15|123.705|123.6353||125.05|124.74|125.87|125.67||125.395|123.55|125.285|123.41|120.96|120.44
01596|21106|/equities/diebold-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01597|16311|/equities/healthways|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01598|20991|/equities/hb-fuller-comp|R2000GROWTH/R2000VALUE||77.15||77.555|77.52|78.68|76.2611|75.315|74.69|74.04|76.35|76.39|76.73|76.63|77.55|78.52|78.995|79.25|80.15|74.58|74.24|73.995|74.67|75.83|75.12|76.34|75.92|75.11|75.46|76.735|79.18|80.21|80.56|81.025|80.99|79.68|79.31|78.25|78.97|78.03|77.63|78.22|77.4718|79.02|79.67|80.21|81.69|82.39|82.25|82.41|82.43|83.96|84.12|83.41|82.59|81.895|81.44|79.87|79.16|79.55|79.86|81.2|82.335|82.91|84.995||85.89|85.1|83.88|83.53|85.09|83.91|82.44|81.71|80.89|81.24|81.19|81.5|79.46|79.62|79|79.91|79.84|79.86|80.34|79.23|81.68|86.705|87.665|86.55|85.54|85.44|84.72|84.65|84.81|84.14|84.03|86.175|86.92|86.29|84.08|82.92|81.74|78.65|77.47|77.4|76.05||76.81|77.11|77.64|78.21|80.11|76.75|78.12|79.75|78.085|79.39||79.27|78.67|77.78|78.71|78.88|76.23|76.23|77.7|78.69|77.97|78.28|79.97|79.96|79.06|78.215|79.485||80.13|80.46|81.98|82.3|82.16|81.73|81.46|81.35|80.64|80.13|79.65|79.695|79.38|79.71|78.48|77.535|76.73|76.38|75.25|75.39|74.925|74.67|76.2|76.79|77.27|76.97|76.48|76.27|75.99|76.62|77.26|78.11|77.525|78.98|78.64|78.005|79.95|79.36|78.94|79.75||84.31|82.87|80.905|81.04|81.32|81.65|81.41|80.29|80.19|79.77|78.86|80.045|79.33|79.39|80.47|80.47|79.48|79.44|79.91|79.805|79.75|78.91|79.135|78.63|79.05|78.89|78.15|78.01||78.5|78.45|77.22|77.2|79.15|77.725|76.49|76.88|76.47|75.44|76.14|76.43|77.82|78.38|78.14|78.83|78.09|78.3488|78.83|78.1499|78.29|79.41|78.1|78.6||79.64|78.56|78.32|78.16|78.64|78.81|78.55|79.34|80.95||82.41|83.31|83.5|83.635||82.95|82.4236|83.535|83.4|82.1|82.51
01599|16965|/equities/the-providence-se|R2000GROWTH/R2000VALUE||18.84||18.35|18|18.25|18.065|17.66|16.35|15.76|16.225|16.565|16.89|17.5|17.36|16.34|17.98|18.7817|17.46|16.525|16.6775|16.5|16.46|16.15|16.24|16.0114|14.94|14.55|14.55|14.85|16.15|16.3|17.37|17.5899|17.19|16.79|17.1539|16.25|16.37|16.525|16.94|17.77|17.61|19.13|14.89|15.17|14.395|12.5399|12.15|12.28|12.47|12.76|13.7998|14.23|13.8451|14.58|14.7448|23.805|31.23|32.07|32.82|32.26|31.605|32.065|31.12||29.08|27.66|28.17|28.22|27.28|26.98|26.235|26.09|26.215|27.09|26.36|25.455|25.91|25.57|24.13|24.3|23.525|20.48|20.7|21|22.26|22.99|23.86|23.42|24.04|23.91|23.99|23.92|24.37|23.89|24|25.7|26.48|26.11|25.86|26.1|26.05|24.2899|24.975|25.68|27.24||28.5|27.55|27.34|26.41|25.34|25.82|25.8|26.51|26.695|27||28.915|28.6|26.89|26.83|28.4|27.35|27.26|27.28|27.3|26.77|27.3|27.93|28.5|28.745|29.05|28.24||28.19|28.47|28.14|28.01|27.68|28.17|27.96|27.54|27.65|27.5|27.2|26.87|26.8185|27.66|29.04|28.55|23.19|23.47|24.47|24.45|24.41|24.4|24.965|22.55|22.53|21.3|20.9|22.06|22.335|23.05|23.17|23.24|23.4|24.725|24.235|24.6|24.56|23.99|22|23.56||24.975|24.98|24.2513|24.78|26.6586|29.03|29.8|31.05|30.22|29.81|29.725|30.93|31.93|33.64|33.6|33.3|32.61|32.96|32.25|28.94|30.03|29.3101|29.55|26.89|39.48|44.87|46.59|49.14||52.33|51.72|48.91|46.93|48.39|45.91|43.11|41.85|41.95|38.8|39.8|40.16|40.63|42.8769|42.97|43.64|44.04|43.095|42.23|41.67|39.74|39.52|39.295|39.845||41.64|41.26|40.95|42.71|43.685|42.06|40.91|44.29|45.99||44.48|45.81|45.43|45.53||44.19|42.49|41.81|41.05|40|40.51
01600|1142209|/equities/rapt-therapeutics-inc|R2000GROWTH||1.2795||1.26|1.17|1.2|1.12|1.07|1.1|1.14|1.22|1.3|1.595|1.8918|1.955|1.8279|3.14|3.17|3.32|2.45|2.485|2.385|2.27|2.5|2.22|2.015|1.92|1.815|1.8|1.79|1.82|1.83|1.74|1.83|1.92|1.93|1.82|1.88|1.97|1.93|2.09|2.0796|2.36|2.35|2.06|2.08|2.05|1.94|1.8|1.87|1.85|1.95|1.96|1.96|1.97|2.04|2|2.015|2.04|2.1|2.07|1.94|2.04|2.07|2.14||2.24|2.379|2.37|2.4369|2.45|2.4791|2.53|2.55|2.5|2.425|2.29|2.28|2.49|2.62|2.639|2.46|2.5185|2.79|2.84|2.79|3.04|3.1989|3.31|3.26|3.48|3.36|3.2|3.26|3.2|3.39|3.46|3.7|3.76|3.825|3.62|3.68|3.68|3.38|3.3|2.98|2.9||2.86|2.91|3.11|3.06|3.0889|3.08|3.245|3.34|3.275|3.205||3.41|3.43|3.5|3.6|3.95|3.85|3.99|4.01|4.21|4.225|4.04|4.6|4.28|4.23|4.17|4.39||4.54|4.74|4.76|4.83|4.1|4.2322|4.27|4.285|4.42|4.48|4.63|6.05|8.12|8.3|8.44|8.58|8.4278|8.53|7.955|8.4354|8.31|7.915|8.08|8.24|8.15|7.96|8.15|8.31|8.5699|9.19|9.32|9.6536|9.02|8.6|8.36|8.23|8.67|8.38|8.4|8.95||9|9.01|8.5399|8.56|8.6|9.11|8.8|8.7|8.67|8.74|8.69|8.74|8.39|9.1263|10.05|9.62|9.18|8.84|9.08|9.29|9.2392|9.1|9.76|9.62|9.5|10.09|10.3731|9.94||26.21|26.28|25.87|25.48|27.35|26.4|27.3218|25.92|25.86|25.2975|25.4|25.595|25.93|26.13|26.3|25.89|24.265|25.9133|25.59|25.1|24|24.66|24.6|24.74||25.2589|24.51|25.855|25.28|24.37|23.67|24.07|24.66|25.51||25.435|26.13|25.69|24.935||24.24|22.52|22.53|21.71|20.5|19.91
01601|17543|/equities/wisdomtree-invest|R2000GROWTH/R2000VALUE||12.045||12.01|12.16|12.45|12.21|12.14|11.73|11.635|11.705|11.59|11.49|11.72|11.68|11.15|10.875|10.83|10.97|10.41|10.41|10.515|10.385|10.4075|10.55|10.54|10.91|10.4|10.6762|10.85|10.45|10.44|10.44|10.355|10.35|10.11|9.99|9.87|9.955|9.93|9.865|9.92|9.88|10.0306|10.01|10.055|10.18|10.2598|10.395|10.32|10.22|10.23|10.22|10.03|9.98|9.765|9.585|9.5|9.43|9.43|9.59|9.56|9.73|9.78|10.065||10.22|10.24|10.36|10.375|10.305|10.31|9.91|9.86|10.09|10.12|9.94|10.11|10.08|10.06|10|9.88|9.695|9.905|10.06|10.46|11.58|12.02|12|11.955|11.87|11.69|10.985|10.925|10.97|10.87|10.9|10.995|10.88|10.855|10.61|10.405|10.34|10.14|9.955|10.0187|9.92||10.035|10.04|9.99|9.96|9.925|9.725|9.74|9.8|9.885|9.935||9.72|9.495|9.61|9.83|9.94|9.72|9.65|9.84|10.13|10.27|9.91|10.05|10.01|9.98|9.87|10||9.92|9.86|9.79|9.72|9.55|9.495|9.55|9.59|9.32|9.12|9.29|9.43|9.46|9.73|9.49|9.26|9.12|9.05|9.0392|8.965|8.93|8.83|8.9699|8.99|8.98|8.87|8.82|8.86|8.89|9.11|9.225|9.23|9.37|9.57|9.62|9.655|9.69|9.65|9.125|9.26||9.23|8.94|8.92|8.84|9.02|9.09|9.04|9.03|9.17|8.955|8.64|8.56|8.565|8.52|8.485|8.32|8.34|8.08|8.08|8.1|8.1875|8.15|8.02|7.97|7.65|7.445|7.45|7.35||7.36|7.485|7.425|7.31|7.28|7.08|6.96|6.95|7.02|6.9|7.15|6.875|6.97|7.18|7.13|7.185|7.35|7.43|7.54|7.48|7.4|7.345|7.26|7.18||7.08|7.06|7.01|6.98|6.945|6.92|6.79|6.81|6.92||7.23|7.265|6.79|6.79||6.78|6.72|6.76|6.58|6.48|6.55
01602|16053|/equities/faro-technologies|R2000GROWTH/R2000VALUE||26.66||26.67|26.75|27.96|27.02|26.36|26.19|25.76|25.815|25.89|27.125|27.93|27.885|28.04|26.89|26.32|19.555|18.41|18.02|17.83|18.0699|18.275|18.555|18.67|18.25|17.91|17.95|18.41|18.675|18.82|18.775|18.54|18.5246|18.31|18.48|18.03|18.1|18.25|18.19|18.16|18.12|18.34|19.15|19.31|19.315|19.015|18.41|18.28|18.4|18.44|18.59|18.18|17.75|17.55|17.83|17.59|17.375|16.835|17.02|17.1453|17.4713|17.52|17.86||18.12|17.87|17.51|17.405|17.795|17.5931|16.95|16.78|16.62|15.975|16.02|16.44|15.69|15.755|15.35|15.57|14.985|14.5732|14.28|14.44|15.13|17.12|17.61|17.31|17.42|17.4298|17.47|18.04|18.33|17.71|17.1795|17.935|18.25|18.33|17.73|17.42|17.4|16.6|16.8599|16.75|16.19||16.28|16.02|16.03|16.24|16.11|16.165|16.27|16.5|16.57|16.77||17.05|16.895|17.45|18.36|18.96|18.255|18.06|17.82|18.1|18.09|17.8475|18.95|18.815|18.78|19.035|19.16||19.04|19.14|19.26|19.17|19.38|19.79|19.61|19.31|19.14|19.3|19.59|19.59|19.02|18.84|18.33|18.96|19.415|19.42|18.895|19.2|19.13|18.61|19.12|19.285|18.77|18.78|18.65|19.095|19.24|19.82|20.08|20.21|20.02|20.805|20.68|20.5|21.31|21.325|21.065|21.63||21.73|21.62|21.44|21.71|21.58|21.99|21.63|20.91|20.72|20.34|20.53|20.87|21.03|21.84|22|21.78|22.13|22.06|22.52|22.51|23.11|24.8|22.14|21.79|21.39|21.5|21.5|22.29||22.82|23|22.36|22.36|23.675|23.09|22.63|22.75|22.73|22.585|23.175|23.18|23.855|24.21|23.72|22.8|22.57|22.34|22.231|21.9|20.91|21.15|20.96|21.54||22.41|21.9|21.56|21.51|21.51|21.215|21.035|21.61|22.43||22.87|22.84|22.4788|22.32||22.28|22.005|22.34|22.25|21.93|21.2
01603|15800|/equities/cra-international|R2000GROWTH/R2000VALUE||196.71||201.17|199.66|198|196.03|194.68|192.62|191.26|187.5|191.7999|198.75|201.9|204.8|207.755|204.135|202.8699|208.38|190.95|191.83|191.23|195.99|197.94|197.1|192.46|191.23|190.05|189.79|191.54|197.395|197.44|198.02|196|196.03|192.99|189.41|184.98|187.22|182.58|181.93|177.99|172.31|176.51|177.7499|175.73|170.14|172.01|167.8969|166.85|168.612|168.58|170.36|170|169.96|167.4999|165.55|162.895|158|161.14|160.53|164.38|165.61|164.75|168.46||168.6|165.63|164.21|163.98|165.31|165.45|163.15|162.735|160.9|160.7499|161.49|161.48|158.4|158.7|155.93|157.44|159.07|159.3|157.72|154.5|155.81|177.97|181.95|180.19|182.43|183.88|182.305|183.1807|184.785|183.02|179.78|181.995|184.72|186.365|181.78|178.86|176.36|169.75|171.97|174.2|172.465||175.33|173.265|171.7|175.7|174.19|174.8|175.035|175.81|175.29|176.9099||173.46|175.045|173.32|173.21|175.65|173.18|177.1|179.61|187.0999|186.51|184.76|181.68|175.98|170.48|171.73|173.56||172.3599|172.06|176.23|174.9|178.52|172|173.81|171.6699|167.67|166.43|165.17|164.93|163.2727|163.85|162.81|156.41|162.9899|149.67|149.4791|150.99|149.755|149.67|149.02|149.8|148.533|146.04|144.3|142.925|143.63|145.31|145.4|146.58|145.55|147.76|148.7|150.47|151.005|153.09|150.9075|151.98||150.93|148.99|145.89|143.41|144.75|143|140.93|141.84|142.57|142.38|142.83|142.05|140.75|140.91|143.76|141.97|139.75|140.37|141.89|135|134.04|118.975|117.13|115.28|113.3|112.3|111.79|113.13||113.71|112.55|108.73|111.24|112.53|110.99|109.27|108|108.19|107.98|107.46|107.78|108.3|107.94|107.33|106.85|107.89|107.625|107.46|107.98|107.04|107.88|109.05|108.46||105.1|102.97|101.82|103.14|99.6|99.19|100.94|100.55|99.9||100.3|101.89|101.85|101.8||101.6|103.33|105.52|104.33|100.04|101.78
01604|985781|/equities/tactile-systems-technology-inc|R2000GROWTH||19.75||19.1031|21.1|19.55|17.9|15.99|15.74|16.18|16.2|15.8|16.4|16.35|16.11|15.99|15.5199|15.33|14.72|13.86|15.29|14.855|14.8|14.79|14.52|14.585|14.33|14.41|14.575|14.51|14.6191|14.73|14.43|14.7|14.54|14.29|14.17|14.115|14.37|14.36|14.5507|14.685|14.63|14.43|14.69|14.67|14.65|15.24|14.24|14.29|14.59|14.25|14.24|14.228|14.39|14.17|13.99|13.27|13.25|13.28|13.37|13.595|13.4|13.68|13.78||13.84|13.56|13.1371|13.56|13.38|13.08|12.67|12.86|13.18|13.12|13.25|13.28|12.82|13.21|13.41|13.49|13.563|14.24|13.18|11.83|12.32|12.93|13.13|12.82|12.78|13.02|13.14|13.15|12.95|12.715|12.45|12.78|12.91|12.92|12.45|12.32|12.01|11.63|11.68|11.67|11.42||11.51|11.54|12.18|11.98|11.57|11.44|11.48|11.42|11.58|11.49||11.8|11.87|11.85|12.12|12.5|12.26|12.085|12.23|12.3|12.34|12.85|13.01|13.19|13.075|12.89|13.07||12.96|13.06|13.12|13.605|13.91|14.02|13.82|13.9|14.24|14.17|14.15|14.09|14.3|14.6|14.46|14.745|14.46|14.6|14.09|14.55|14.38|14.9|15.59|14.94|14.65|14.63|14.44|14.63|14.5994|15.1199|15.16|15.3|15.48|15.74|16.0825|16.05|15.79|15.805|15.45|16.4163||16.3|15.98|16.075|16.95|16.575|16.73|16.46|16.15|16.75|16.84|16.46|16.135|15.945|15.9|16.1|15.72|15.41|15.385|15.51|15.73|15.92|16.07|16.23|15.93|15.87|14.15|14.35|14.35||15.235|15.7198|15.73|15.37|15.77|15.75|15.13|15.45|15.31|15.2542|15.69|15.8|15.6698|15.1|15.28|15.3825|15.19|14.37|14.3|14.09|13.95|13.9|13.765|14.475||14.8852|14.42|14.675|14.64|14.505|13.98|14.19|14.1|14.5||14.67|15.09|14.81|14.78||14.92|14.38|14.26|14.31|14.13|14.24
01605|15538|/equities/black-diamond|R2000GROWTH||4.69||4.62|4.67|4.725|4.58|4.385|4.32|4.29|4.485|4.67|4.46|4.5|4.4999|4.52|4.54|4.94|4.93|4.65|4.6482|4.46|4.26|4.28|4.185|4.23|4.265|4.14|4.235|4.32|4.45|4.46|4.54|4.57|4.58|4.46|4.49|4.491|4.55|4.435|4.39|4.39|4.31|4.365|4.535|4.68|4.715|4.57|4.64|4.71|4.69|4.76|4.82|4.82|4.69|4.6099|4.5888|4.555|4.36|4.06|4.1886|4.225|4.2499|4.21|4.29||4.405|4.33|4.38|4.415|4.86|4.725|4.675|4.585|4.505|4.535|4.51|4.54|4.49|4.54|4.5412|4.67|4.53|4.64|4.83|4.85|5.26|6.1|6.32|6.05|6.17|6.3786|6.19|6.27|6.39|6.2|6.24|6.545|6.475|6.37|6.3|6.26|6.12|6.1|6.18|6.264|6.35||6.45|6.37|6.825|6.8|6.68|6.62|6.6|6.67|6.62|6.55||6.54|6.55|6.72|6.93|7.07|6.808|6.75|6.76|6.89|6.88|6.755|7.13|7.05|6.93|6.9|6.97||6.805|6.76|6.81|6.905|7.01|7.12|7|7.11|7.24|6.885|6.9|6.9|6.96|7.06|7.31|7.55|6.42|6.515|6.38|6.5|6.31|6.21|6.32|6.25|6.27|6.27|6.16|6.27|6.29|6.34|6.4|6.49|6.41|6.74|6.76|6.67|6.81|6.71|6.92|7.005||7.07|6.96|6.87|6.97|7.08|7.31|7.09|6.87|6.78|6.85|6.74|6.64|6.9|6.8|6.62|5.64|5.64|5.925|5.99|5.98|5.83|5.73|5.93|5.97|5.81|5.86|5.9|5.94||6.09|6.24|6.1|6.1|6.37|6.25|6.215|5.97|6|5.97|6.04|6.12|6.26|6.41|6.45|6.38|6.49|6.6|6.66|6.34|5.9|5.75|5.74|5.86||6|5.95|6.05|6.11|6.35|6.38|6.43|6.5|7.18||7.02|6.76|6.79|6.8599||6.58|6.58|6.84|6.69|6.43|6.14
01606|1084219|/equities/rubius-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06|0.06|0.06|0.06||0.02|0.02|0.02|0.02|0.02|0.02
01607|1159426|/equities/keros-therapeutics-inc|R2000GROWTH||58.97||58.81|57.78|58.68|57.33|55.51|54.865|55.89|57.01|60.58|63.51|65.93|68.64|70.26|68.41|70|66.99|62.93|61.49|60.14|59.6|60.92|60.72|62.68|61.87|59.865|60.25|60.56|61.22|61.38|62.215|62.52|61.4|61.515|59.875|58.05|59.67|61|61.55|61.33|61.09|61.68|59.92|58.4|58.19|59.06|57.49|55.79|58.31|57.7699|58.275|57.08|55.72|57.77|58.36|56.48|55.2|55.245|55.25|54.82|55.005|54.62|51.37||46.65|46.24|46.04|45.62|46.48|45.84|47.05|48.64|47.99|47.64|46.27|46.72|44.775|45.73|46.415|47|45.1|49.29|49.815|48.74|49.31|51.56|51.99|52.66|52.53|52.78|51.73|51.26|51.29|49.11|48.65|49.94|52.11|53.69|51.13|47.84|46.97|43.09|42.87|43.27|42.29||43.115|43.81|45.8|46.32|45.74|45.845|47.2|46.945|46.69|46.68||45.3899|49.37|49.51|50.21|49.7|48.93|49.6|49.58|49.45|50.17|51.36|50.19|47.14|47.6|48.035|49.27||49.705|51.16|51.58|52.69|52.945|54.36|54.75|54.88|55.53|55.03|58.425|60.36|59.75|61.18|61.96|62.19|58.495|58.98|59.67|59.28|58.45|55.05|57.6|58.69|59.6|59.9|61.33|59.495|58.94|59.87|62|62.69|63.11|64.83|63.76|63.695|65.57|65.57|65.67|67.3||67.01|65.855|67.49|67.42|69.26|69.885|67|65.06|67.12|68.3|67.25|69.63|69.685|70.575|71.29|70.16|68|69.36|70|71|73|70.6945|70.67|66.98|64.725|62.61|62.37|61.31||61.09|60.9355|59.34|57.17|57.41|54.31|57.24|52.995|54.485|53.88|57.055|58|57.98|58.04|58.5|58.1|58.6199|58.22|56.39|55|53.72|53|53.8|53.88||53.41|51.77|53.03|52.86|51.4|49.165|49.575|43.98|44.384||41.44|41.5|41.925|40.43||38.98|36.54|35.96|35.125|33.48|34.63
01608|15737|/equities/clearfield|R2000GROWTH||30.91||31.23|31.01|31.45|30.58|30.09|29.195|28.43|28.365|29.9|30.85|33.025|35.34|35.44|35.6283|37.84|38.51|36.465|36.33|37.12|36.28|37.31|37.51|37.615|36.905|37.11|38.58|39.0525|38.5|38.6|38.805|37.475|36.66|36.15|36|36.2|37.72|37.5|37.04|37.35|38.23|38.25|38.85|39.3525|39.375|38.72|39.52|39.81|40.08|40.55|40.88|40.88|40.49|39.94|39.74|38.405|37.97|38.18|37.99|37.97|38.42|36.7|37.26||37.3|37.545|37.18|37.3|38.12|38.6|37.73|38.6|38.65|38.94|39|39.5|39|39.585|39.72|40.01|39.5|39.56|38.64|38|44.83|44.22|44.275|43.44|42.7399|43|41.8661|41.46|42.03|41.52|40.46|41.85|42.5|42.27|40.9899|40.465|39.84|38.07|38.0094|38.435|37.15||37.7|36.9|38.7|39.18|38.53|38.225|38.27|38.72|37.645|38.39||39.56|39.89|39.8652|40.92|41.4|39.56|39.02|39.84|40.22|41.21|39.3371|39.94|39|38.455|37.95|38||37.5793|37.15|37.19|36.165|36.71|37.43|38.52|38.02|37.85|37.95|37.5199|37.1054|35.91|36.57|36.42|40|32.55|31.5885|30.215|30.31|29.94|29.466|29.7393|29.5424|29.28|28.67|28.92|29.15|29.49|30.38|30.81|30.93|30|31.71|30.64|30.05|30.38|29.81|29.935|30.84||31.31|29.88|28.85|29.5|29.7|30.195|29.61|29.3645|29.64|29.73|29.87|31.1|31.03|31.24|31.78|31.775|31.3999|30.03|31.6|31.88|31.07|30.55|31.16|30.07|29.75|29.97|29.97|30.49||30.855|31.3614|30.435|30.16|31.26|29.81|29.34|29.275|29.3|29.125|29.46|26.46|25.9|26.3|27.145|26.61|26.05|26.16|26.42|26.09|25.59|25.63|25.6399|26.86||28.46|28.3|28.5054|28.3999|28.94|28.8855|29.09|29.42|30.52||29.795|29.98|30.2|29.855||29.97|29.31|29.67|30.39|30.115|30.385
01609|1165669|/equities/mountain-crest-acquisition|R2000GROWTH||1.4||1.3186|1.26|1.29|1.28|1.17|1.17|1.15|1.18|1.195|1.15|1.02|1.1|1.14|1.135|1.1495|1.34|1.32|1.44|1.41|1.46|0.8649|0.8698|0.8497|0.8056|0.8238|0.88|0.8979|1.13|0.7298|0.7397|0.7485|0.7498|0.78|0.7585|0.7337|0.76|0.74|0.7463|0.75|0.739|0.7583|0.7584|0.7711|0.76|0.7483|0.7425|0.7475|0.751|0.7683|0.8|0.79|0.8|0.77|0.7397|0.62|0.58|0.58|0.5798|0.57|0.5654|0.5578|0.5449||0.5351|0.55|0.55|0.569|0.6|0.61|0.6|0.5929|0.61|0.68|0.6783|0.6574|0.71|0.7099|0.6427|0.7589|0.8194|0.8282|0.8099|0.7898|0.8089|0.8292|0.84|0.85|0.86|0.875|0.87|0.8835|0.8962|0.9147|0.93|0.9392|0.95|1.02|0.951|0.7999|0.7798|0.7699|0.7999|0.7999|0.8||0.7898|0.8|0.8|0.8523|0.8199|0.8175|0.81|0.8051|0.8096|0.8242||0.7966|0.8286|0.84|0.85|0.919|0.9099|0.9|0.9199|0.92|0.9424|0.95|0.959|0.9299|0.9099|0.8999|0.911||0.9198|0.9498|0.959|0.9598|0.95|0.97|0.969|0.955|0.99|0.9899|1.02|1.06|1.05|1.04|1.05|1.05|1.0285|1.03|1.06|1.04|1.05|1.04|1.01|1.06|0.98|0.9705|0.95|0.949|0.95|0.9392|1|1.08|1.08|1.13|1.19|1.12|1.1|0.98|0.967|1.06||1.155|0.99|0.9601|1|1.03|1.05|1.03|0.984|0.92|0.89|0.839|0.8702|0.884|0.88|0.86|0.93|0.921|0.97|1.03|1.02|1.03|1.0299|1.04|1.04|1.05|1.04|1.08|1.125||1.15|1.2|1.2178|1.269|1.32|1.23|1.25|1.24|1.282|1.215|1.16|1.19|1.3|1.24|1.2|1.1605|1.23|1.24|1.24|1.33|1.1199|1.1981|1.15|1.27||1.36|1.42|1.55|1.4|1.35|1.1599|1.15|1.177|1.28||1.09|1.15|1.118|1.09||0.871|0.85|0.8799|0.785|0.87|0.89
01610|1163770|/equities/pennant-group-inc|R2000GROWTH||32||31.95|31.75|31.69|31.34|31.29|32.11|31.94|32.09|32.28|33.09|34.03|34.27|34.15|33.72|32.92|34.3599|32.38|33.19|32.9879|33.28|34.2|34.05|34.39|34.32|34.82|34.15|33.6|34.82|35.5|35.8799|36.2|35.64|35.01|33.85|33.79|34.14|33.665|33.23|34.145|35.63|33.8961|34.26|35.88|34.77|36.17|37.13|37|36.235|36.33|35.89|36.25|35.37|35.18|34.8799|33.9999|33.795|32.664|32.88|34.34|33.29|32.96|34.27||34.28|34.24|34.595|35.34|35.57|34.98|33.45|33.08|32.1|31.96|31.98|31.77|31.38|30.72|30.41|30.4|28.92|30.99|29.51|28.26|29.7699|30.45|30.42|31.215|31.23|29.97|29.82|29.94|29.23|27.88|27.49|27.76|27.63|27.59|26.64|26.6299|25.82|24.615|23.94|24.24|24.22||24.49|24.5|23.73|23.406|22.71|22.83|22.75|22.6|22.62|22.68||22.98|23.14|22.9|23.08|23.82|23.44|23.03|23.09|23.76|24|23.45|23.75|23.61|23.64|24.09|24.05||23.6|23.5|24.06|23.76|23.34|23.1|23.005|23.12|23.57|23.505|22.72|22.39|22.19|22|22|21.8087|21.57|21.64|21.22|21.09|20.8|20.635|21.43|21.45|21.08|20.33|20.2|20.59|20.26|20.55|20.39|20.48|20.8|20.68|20.8912|20.76|20.58|20.55|20.28|20.22||20.135|19.995|19.83|20.075|20.39|20.5|20.11|19.83|19|18.76|18.88|19.506|19.2|18.91|18.85|19.14|18.95|19.035|18.98|19.22|18.87|16.96|16.91|17.15|17.18|17.24|16.69|16.46||16.34|16.275|15.975|15.84|16.202|15.92|15.62|15.34|15.46|15.41|15.67|15.44|15.84|15.95|15.989|15.59|15.66|16.28|16.32|16.29|15.81|15.76|15.81|15.62||15.56|15.32|15.34|15.35|15.6299|15.64|14.47|14.295|14.25||14.3665|14.65|14.4697|14.2939||14.2|14.47|14.2|13.97|13.745|14.12
01611|1052946|/equities/constellation-alpha|R2000GROWTH|||||||||||||||||0.0001|0.0001|0.0001|0.0001|0.001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0002|0.0076|0.01|0.04|0.015|0.0199|0.0174|0.02|0.02|0.0205|0.02|0.02|0.02|0.024|0.024|0.023|0.024|0.024|0.0239|0.027|0.029|0.03|0.0335|0.0337|0.0409|0.0408|0.038|0.042|0.042|0.042|0.0326|0.041|0.0347|0.0344|0.031||0.041|0.041|0.0415|0.0287|0.0292|0.0293|0.025|0.0225|0.025|0.02|0.015|0.059|0.055|0.0535|0.0588|0.04|0.05|0.057|0.0571|0.0571|0.0644|0.0645|0.0667|0.07|0.07|0.07|0.075|0.077|0.08|0.08|0.08|0.107|0.0726|0.08|0.0699|0.08|0.08|0.0701|0.08|0.08|0.0675||0.085|0.109|0.11|||0.1002|0.1174|0.1148|0.1504|0.133||0.175|0.348|0.3259|0.3361|0.3364|0.33|0.3309|0.3467|0.3543|0.325|0.33|0.33|0.338|0.33|0.364|0.3809||0.409|0.3852|0.4894|0.3765|0.5001|0.5934|0.5986|0.63|0.6496|0.64|0.63|0.6394|0.66|0.675|0.649|0.64|0.6499|0.65|0.64|0.63|0.63|0.63|0.63|0.65|0.675|0.69|0.635|0.62|0.62|0.64|0.65|0.665|0.6808|0.6897|0.65|0.64|0.68|0.68|0.6906|0.7135||0.73|0.709|0.67|0.6947|0.7047|0.715|0.712|0.7|0.71|0.71|0.7372|0.735|0.6702|0.6957|0.7344|0.7999|0.8698|0.9158|0.94|1.15|1.39|1.39|1.39|1.35|1.3279|1.35|1.32|1.33||1.36|1.3996|1.32|1.2799|1.32|1.264|1.2699|1.3599|1.37|1.27|1.24|1.26|1.3|1.32|1.36|1.3198|1.3|1.3399|1.3353|1.3476|1.3099|1.29|1.31|1.44||1.5|1.4999|1.65|1.6852|1.73|1.5236|1.55|1.7|1.7799||1.8799|1.87|1.99|1.6899||1.7|1.55|1.65|1.56|1.5816|1.55
01612|15925|/equities/digimarc-corp|R2000GROWTH||34.48||33.95|34|34.71|33.3|32.31|32.75|33.89|29.4999|29.74|31.98|33.0399|33.53|33.29|32.96|33.03|34.7717|33.4927|32.38|32.24|31.77|33.1309|32.8|33.3109|32.265|31.825|32.21|32.72|32.14|30.08|30.3538|29.95|30.09|29.91|29.33|28.2653|28.97|29.25|28.8|29.6272|27.97|27.42|26.99|27.25|27.9967|27.25|27.76|28.425|28.68|28.92|28.8|28.84|29.7|29.7299|29.71|29.03|28.63|28.85|28.78|26.08|26.52|27.54|29.325||28.915|28.38|28.02|28.6636|29.09|29.03|28.2|27.81|27.6799|27|26.4399|26.7|28.004|29.63|28.7|29.29|29.56|30.075|29.3809|29.17|30.56|32.715|33.3|33.997|34.495|34.84|34.78|34.52|34.59|33.35|33.29|33.6999|34.11|34.79|33.955|33.155|32.29|30.99|31.01|31.75|31.37||31.6|31.94|30.99|31.7|31.86|31.24|30.19|29.915|26.47|26.51||26.175|26.95|27.82|28.81|29.57|28.87|29.079|29.53|29.7|29.6228|28.12|28.015|27.39|26.89|26.98|27.64||27.75|27.2|26.93|26.99|26.1|25.25|25.745|25.86|25.76|24.43|23.14|23.5|22.86|23.33|23.3|25.745|22.64|22.64|22.035|22.585|22.6299|22|23.12|23.14|23.14|23.15|23.06|23.125|23.51|23.65|24.075|24.5022|24.15|24.74|24.87|25|26.42|26.5585|26.39|27.145||27.27|27.6|28.34|27.64|28.4|29.025|28.895|28.18|28.17|28.24|30.64|30.755|31.2426|31.47|31.7916|32.5|33.26|34|35.53|36.29|40.72|41.9901|41.97|38.79|36.7899|36.8086|37.07|38||39.7|39.645|39.07|39.995|43.43|41.88|39.69|38.95|38.8|37.415|37.75|36.73|37.1|38.15|38.25|37.37|38.07|39.93|39.57|39.97|36.58|36.85|36.04|36.38||37|36.41|36.25|36.35|35.35|35.13|34.9|36.68|36.78||38.51|38.95|37.55|36.76||36.46|35.2199|37.04|36.85|37.09|37.4499
01613|20958|/equities/emcor-group-inc|R2000GROWTH/R2000VALUE||519.7201||522.49|522.7375|513.15|528.41|532.3799|520.95|514.2399|505.81|504.64|502.4999|517|524.5|525.3065|519.0999|509.46|504.53|476.5|468.59|461.8699|456.76|438.56|436.95|434.2299|443.91|447.5|449.68|454.11|456.16|453.86|455.515|452.44|454.3979|454.84|450.55|443.5|448.1|445.655|444.98|440.75|431.355|433.55|429.83|430.98|430.77|443.96|442.1499|437.6134|441.89|437.095|432.88|417.7799|410.67|403.69|400.49|393.765|385.07|371.94|366.27|360.5599|355.76|361.1|389.92||393.35|392.31|383.02|383.16|385.17|383.15|378.27|373.33|371.64|368.68|372.31|374.77|367.46|362.96|360.17|360.87|357.39|360.82|355.64|348.04|359.745|384.975|380.715|370.2|374.84|368.08|396.84|376.01|383.275|375.96|366.97|374.48|386|391.31|384.21|382.25|378.0899|373.08|368.06|369.38|372.97||371.28|361.14|370.785|375.36|371.515|379.76|381.7199|382.33|383.115|391.6199||388|386.68|386.5299|390.16|387.56|381.4429|380.35|383.4|377.67|380.2|372.51|391.635|400.97|399.61|397.21|401.98||400.57|396.8746|392.61|388.72|386.49|380.15|385.77|385.9|375.2|382.005|385.37|383.98|380|377.8|376.7|365.11|357.31|362.06|366.575|365.25|355.265|361.28|346.62|341.3225|334.9917|337.86|342.7699|346.28|347.59|358|354.99|354.8199|355.29|364.6684|365.66|367.79|369.53|365.87|358.99|355.507||353|354.73|353.05|348.46|349.74|347.47|336.46|334.82|336.535|330.105|327.47|326.495|323.69|323.5|330.88|328.005|330.26|329.21|329.14|321.16|318.2|307.99|278.39|276.26|270.39|259.28|252.77|252.23||255.71|252.95|248.785|245.18|246.13|245.465|242.03|240.94|236.96|234.94|237.21|233.73|233.03|231.02|228.9|224.51|223.48|223.43|225|224.3675|225.22|227.8415|220.2999|220.35||222.74|221.45|218.66|215.4029|214.31|212.79|212.12|212.03|215.22||217.68|216.93|218.8|217.87||217.255|216.7659|218.77|221.03|217.92|220.66
01614|16351|/equities/immunogen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.25|31.24|29.69|29.55|29.39|29.47|29.48|29.6|29.54|29.62|29.57|29.575|29.54|29.59|29.62|29.605|29.63|29.7|29.72||29.82|29.9|29.92|30.13|29.895|29.775|29.63|29.65|29.73||29.8|29.88|29.89|29.92||29.73|29.75|29.8|29.91|29.55|29.53
01615|17100|/equities/ruths-hospitalit|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01616|16533|/equities/loral-space-and-c|R2000GROWTH||14.82||13.16|12.71|12.9256|12.12|11.99|11.09|11.89|12.49|13.25|13.83|12.75|12.06|12.425|11.8|11.995|12.48|12.43|12.64|13.2|13.155|12.91|13.15|13.38|13.62|13.775|14.8103|14.72|14.41|14.165|14.4574|14.81|13.72|15.02|13.84|12.89|12.99|13.17|13.68|13.82|13.79|13.35|13.3354|13.54|13.59|12.21|12.62|12.45|12.2889|12.07|11.1|11.23|11.67|12.385|13.35|11.12|10.94|11.04|11.26|11.39|11.25|10.5|10.8||11|10.68|10.7|10.7|10.27|10.18|9.43|9.48|10.07|10.14|10.2|9.12|9.38|8.38|7.98|8.15|7.9799|8.1|7.99|7.87|8.08|8.16|8.22|8.56|8.5058|8.36|8.45|8.47|8.28|8.4|8.79|8.9|8.9|9.23|8.955|8.67|8.51|8.33|8.21|8.4|8.55||8.695|8.69|9.3799|9.25|7.99|7.917|8.05|7.83|7.9899|8.0099||7.88|8.29|8.11|8.91|9.075|8.96|9.45|10|10.24|10.4|10.71|10.9285|11.4102|10.65|9.8499|10.04||9.4623|8.92|7.91|7.88|7.84|7.8953|7.93|7.8786|7.8|7.495|7.59|7.895|7.45|7.41|7.48|7.5392|7.53|7.46|7.48|7.3685|7.86|7.77|7.885|8.12|7.94|7.75|7.44|7.46|7.52|7.88|8|8|7.93|8.21|7.98|8|8.1|8.23|8.26|8.9196||9.16|9.414|9.6279|9.61|9.59|9.8699|9.58|9.68|9.94|9.87|9.675|9.54|9.78|9.855|9.92|9.4|9.2783|9.13|8.6499|8.92|8.86|8.38|8.71|8.79|9|9.2|9.3842|9.3977||9.63|9.8024|10.01|10.0602|10.0479|9.88|9.83|9.89|9.8876|10.14|10.045|10.2565|10.25|10.07|10.05|10.01|9.908|10.21|10.2072|9.83|9.69|9.6996|9.7|9.655||9.94|9.965|9.965|9.97|10.09|10.02|10.1|10.3705|10.65||10.705|10.19|10.6199|10.57||10.3699|10.41|10.4619|10.7|11.69|10.88
01617|15522|/equities/bioanalytical-sys|R2000GROWTH||3.78||3.57|3.75|3.81|3.82|3.65|3.7799|2.83|2.86|2.86|2.995|3.185|3.53|3.6|3.29|2.85|2.47|2.14|1.8299|1.83|1.9|1.84|1.82|1.84|1.725|1.7402|1.775|1.76|1.76|1.78|1.75|1.76|1.77|1.84|1.86|1.755|1.845|1.86|1.92|1.965|2|2|1.84|1.8|1.66|1.58|1.5999|1.63|1.73|1.77|1.9|1.915|1.93|1.91|1.61|1.46|1.43|1.35|1.36|1.45|1.45|1.47|1.53||1.5599|1.56|1.525|1.53|1.5999|1.6|1.63|1.61|1.61|1.6|1.57|1.61|1.6|1.61|1.6599|1.71|1.68|1.82|1.75|1.7297|1.78|1.9303|1.98|1.98|2.03|2.03|2.09|2.08|2.125|2.07|2.1001|2.26|2.39|2.42|2.29|2.255|2.05|1.8199|1.8195|1.775|1.737||1.72|1.62|1.6991|1.79|1.75|1.74|1.78|1.8575|1.89|1.78||1.795|1.78|1.82|1.76|1.87|1.81|1.84|1.83|1.82|1.8999|2.0562|2.17|2.04|2.095|2.14|2.145||2.08|2.09|2.24|2.18|1.93|2.13|2.16|2.2509|2.84|4.23|3.98|4.85|5.04|4.92|4.78|4.63|4.16|4.16|3.99|4.21|4.35|4.59|5.25|5.02|4.54|4.81|5.35|5.79|5.685|5.94|6.64|7.155|7.4|7.7699|7.4232|7.6399|9.47|9.76|10.19|11.2||11.19|10.83|11.4166|11.26|11.2|10.03|9.62|9.15|9.7|9.15|8.42|8.82|8.39|8.5|8.67|8.26|8.52|8.3109|8.58|8.24|7.57|6.9|7.1094|6.47|5.91|6.055|6.32|6.8||6.35|5.91|5.81|5.72|5.7438|5.37|4.67|3.7928|3.77|3.64|3.65|3.485|3.432|3.56|3.52|3.49|3.46|3.7|3.68|3.65|3.44|3.62|3.89|4.08||4.29|4.13|4.1|4.23|4.6|4.26|4.21|3.9|4.1398||3.77|3.65|3.55|3.5||3.655|3.85|3.95|3.9|3.5899|3.2488
01618|15814|/equities/americas-car-mart|R2000GROWTH/R2000VALUE||48.43||48.67|47.25|48.4|44.96|43.335|42.17|41.91|42.66|42.675|43.065|43.65|43.62|43.89|43.1|44.07|43.7403|39.89|39.77|40.09|39.76|41.155|40.36|40.7|40.06|40.22|40.66|40.56|42.78|45|45.4|45.4199|43.14|42.48|43|41.43|42.1999|41.68|42.725|42.63|40.65|41.53|41.88|43.17|44.33|43.9|44.68|44.5|44.3399|43.93|45.4|52.97|51.17|50.575|50.81|47.82|49.82|51.4|52.66|53.6862|52.87|56.75|60.15||60.82|62.21|62.89|63.03|63.33|62.595|60.15|60.691|60.47|61.29|62.98|61.74|60|59.82|59.55|59.56|60.87|61.79|62.34|63.1525|63.31|70.35|72.26|69.75|69.69|69.395|68.665|68.76|67.24|66.335|66.31|69.21|70.11|71.21|70|68.77|66.14|60.72|61|61.425|59.55||61.5|60.6|61.28|61.17|60.53|60.76|60.49|61.57|60.59|60.32||58.5|62.21|60.565|64.31|66.18|62.59|62.1027|65.88|65.42|63.09|61.6|62.26|62.77|62.335|61.11|61.31||61.17|62.09|62.27|64.21|65.1857|65.215|65.99|66.02|67.5|66.43|60.53|61.67|61.49|62.72|61.5|61.96|58.595|59.84|57.71|58.58|59.09|57.18|58.91|59.2|58.39|58.35|57.73|56.91|56.9484|56.9524|59.64|60.43|60|63.52|62.67|60.01|61.42|61.52|61.68|63.78||65.085|64.125|63.13|63.17|65.3975|66.8|64.01|61.66|63.16|64.305|62.75|64.65|65.96|65.86|74.1|63.735|63.13|64.57|65.59|69.11|69.23|68.01|68.21|66.19|64.89|65.28|65.47|62.18||64.72|66.97|66.39|66.3|71.21|67.04|63.45|62.485|63.12|62.52|62.56|64.435|63.92|64.49|64.78|63.455|64.74|63.51|66.07|65.315|63.385|62.56|62.12|60.95||63.1|62.75|63.24|65.03|64.76|66.26|64.4279|68.13|71.59||79.835|82.69|82.93|83.07||79.8|75.75|77.55|74.2619|73.22|73.72
01619|1166923|/equities/array-technologies-inc|R2000GROWTH/R2000VALUE||7.02||7.03|6.975|7.245|6.64|6.595|6.65|6.3|6.865|7.75|7.785|7.21|6.62|6.78|6.72|6.37|6.74|7.64|7.7288|6.795|6.755|6.63|6.65|6.92|6.6|6.375|6.545|6.755|6.84|6.89|6.92|7.25|7.065|7.1301|7.19|6.72|7.15|6.57|6.75|6.54|6.51|6.74|6.81|6.81|6.95|6.58|6.35|6.51|6.535|6.55|7.19|7.46|7.465|7.13|6.956|6.88|6.64|6.04|6.38|6.715|6.94|6.91|6.83||6.9|6.89|6.59|6.855|7.45|6.96|6.74|6.76|6.8537|6.765|6.865|7.02|7.04|7.09|7.18|8|9.29|9.34|9.105|9.26|9.78|10.79|10.95|10.82|11.23|11.685|11.6|11.441|11.125|11.23|10.705|11.5|11.72|11.87|11.48|12.06|10.86|10.06|9.67|9.835|10.2992||10.2|10.17|10.52|10.85|10.68|10.71|10.96|11.455|12.265|12.615||12.83|12.67|13.01|13.73|14.1|13.475|14.27|13.64|14.06|14.09|13.915|14.445|14.69|14.3|14.06|13.89||14.04|12.98|13.04|11.125|11|11.33|12.35|13.6|13.5|13.26|14.85|12.68|12.94|13.9|13.94|13.98|13.1|13.18|12.79|12.89|13.03|12.125|12.275|12.38|11.84|11.3|11.315|11.665|12.05|12.92|14.265|14.44|14.3|14.71|14.125|14.25|14.95|14.51|14.88|15.12||15.35|15.245|14.49|14.05|14.08|14.5|13.645|12.385|12.02|12.145|12.007|12.345|12.61|13.38|13.51|13.42|13.295|13.405|14.2077|14.25|14.25|14.74|14.05|13.75|13.7|13.76|14.01|14.49||15.07|15.605|15.04|15.2699|16.22|15.26|14.49|14.285|13.51|13.4|13.86|14.75|14.14|13.46|13.58|13.47|13.5|13.825|13.935|13.95|13.53|13.745|13.46|14.11||14.665|14.74|15.17|15.28|15.16|15.89|16.63|16.8|17.755||17.275|17.31|17.435|17.73||17.505|17.44|18.3701|18.915|19.03|19.44
01620|51011|/equities/vuzix-corp-cmn-stk|R2000GROWTH||2.49||2.315|2.63|2.27|1.72|1.31|1.13|1.1|1.17|1.02|1.13|1.1|1.08|1.15|1.16|1.2|1.2|1.19|1.23|1.23|1.21|1.3|1.29|1.35|1.35|1.43|1.38|1.3187|1.33|1.39|1.37|1.4|1.5|1.48|1.42|1.47|1.37|1.22|1.21|1.18|1.15|1.16|1.17|1.25|1.22|1.17|1.14|1.03|0.9768|1.0201|1.1|1.11|1.12|1.19|1.09|1.055|0.9681|0.9699|1.01|1.02|1.02|0.9578|1.32||0.89|0.89|0.8638|0.89|0.9045|0.9187|0.93|0.9024|0.9498|0.9259|0.898|0.89|1.01|1.0692|1.12|1.08|1.04|1.11|1.07|1.116|1.1926|1.2392|1.275|1.285|1.34|1.31|1.32|1.285|1.34|1.35|1.42|1.46|1.4787|1.42|1.39|1.41|1.4191|1.35|1.3|1.31|1.25||1.25|1.26|1.38|1.48|1.46|1.455|1.43|1.42|1.37|1.41||1.375|1.395|1.4|1.425|1.44|1.41|1.42|1.39|1.48|1.48|1.44|1.5|1.48|1.56|1.59|1.74||1.6195|1.59|1.62|1.61|1.6199|1.64|1.57|1.59|1.7961|1.485|1.29|1.3|1.32|1.31|1.34|1.45|1.4|1.39|1.3997|1.49|1.39|1.385|1.37|1.42|1.3599|1.27|1.36|1.25|1.24|1.31|1.39|1.48|1.48|1.625|1.65|1.4798|1.51|1.26|1.335|1.255||1.28|1.34|1.3025|1.355|1.3795|1.43|1.37|1.37|1.4|1.39|1.4|1.47|1.5|1.5693|1.6|1.55|1.6|1.615|1.7463|1.8|1.76|1.77|1.67|1.61|1.57|1.6499|1.605|1.66||1.7098|1.8|1.72|1.64|1.748|1.77|1.72|1.77|1.76|1.6811|1.74|1.7406|1.76|1.77|1.77|1.755|1.74|1.8601|1.85|1.79|1.69|1.66|1.72|1.85||1.98|2.01|2.03|2.1|2.13|2.0901|2.105|2.12|2.275||2.24|2.35|2.42|2.3999||2.465|2.36|2.42|2.5|2.47|2.44
01621|24424|/equities/antares-pharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01622|1010717|/equities/wideopenwest-inc|R2000GROWTH/R2000VALUE||5.33||5.37|5.405|5.48|5.45|5.24|5.19|5.14|5.3|5.43|5.56|5.54|5.65|5.765|5.61|5.77|5.78|5.645|5.35|5.17|5.11|5.2|5.215|5.45|5.425|5.125|4.955|5|5.05|5.17|5.045|5.055|5.11|5.14|5.25|5.17|5.14|5.235|5.21|5.29|5.21|5.31|5.26|5.37|5.46|5.33|5.335|5.31|5.28|5.29|5.4|5.5|5.415|5.5|5.535|5.39|5.5|5.54|5.6|5.61|5.675|5.6501|5.5975||5.76|5.79|5.6|5.705|5.67|5.692|5.6|5.65|5.8|5.78|5.72|5.395|5.36|5.32|5.27|5.64|5.3|5.3|5.145|5.14|5.36|5.46|5.58|5.545|5.41|5.22|5.205|5.15|5.25|5.23|5.35|5.57|5.53|5.58|5.4601|5.42|5.35|5.13|5.135|5.2604|5.18||5.305|5.219|5.39|5.43|5.17|5.2|5.19|5.1981|5.205|5.045||5.1|5.22|5.08|5.15|5.225|5.11|5.14|5.195|5.46|5.435|5.45|5.475|5.13|4.91|4.865|4.815||4.73|4.77|4.76|4.86|5.005|4.945|4.86|4.84|5.09|5.1064|4.75|4.73|4.755|4.965|5.0799|5.03|3.8|3.685|3.63|3.59|3.495|3.475|3.5|3.48|3.56|3.555|3.54|3.56|3.545|3.685|3.72|3.84|3.74|4.03|3.94|3.725|3.68|3.585|3.59|3.67||3.69|3.59|3.53|3.18|3.242|3.29|3.214|3.1603|3.16|3.161|3.23|3.21|3.51|3.555|3.66|3.615|3.7199|3.86|3.92|4.06|4.14|4.2|4.18|4.305|4.095|4.065|4.2285|4.22||3.61|3.545|3.4251|3.51|3.7|3.5|3.48|3.55|3.52|3.49|3.75|3.88|3.89|3.825|3.79|3.79|3.825|3.84|3.78|3.7|3.46|3.38|3.49|3.55||3.695|3.5|3.54|3.63|3.73|3.765|3.92|4.015|4.1471||4.11|4.15|4.11|4.145||3.93|3.87|4.046|4.05|4.02|4.17
01623|1084220|/equities/replimune-group-inc|R2000GROWTH/R2000VALUE||14.51||14.64|14.57|15.12|17|11.3545|11.29|10.99|10.98|11.5|11.73|12.73|12.5967|12.97|12.78|12.84|12.785|12.33|12.23|12.14|12.18|12.37|12.37|12.2|12.11|12.29|12.36|12.04|11.59|11.675|11.55|11.41|10.71|11.48|11.59|11.65|12.03|11.91|11.62|11.93|12.64|12.8599|11.91|11.42|11.49|11.5|11.59|11.28|11.15|11.33|11.58|11.62|11.18|11.43|11.38|10.52|10.55|10.65|11.03|11.01|10.82|10.79|10.85||11.24|11.3159|10.315|10.36|10.59|10.57|10.42|10.73|10.6|10.36|10.3663|10.41|9.86|9.75|9.78|10.02|9.82|9.98|10.04|9.82|10.37|10.47|10.35|10.1775|10.5|10.6|10.93|10.5|10.18|9.99|10.2|10.76|11.15|11.32|10.96|10.57|10.07|8.82|8.89|8.54|8.28||8.5|9.37|9.49|9|8.79|8.82|9.005|9.11|8.86|7.94||7.91|8.27|9.5495|9.755|9.57|9.27|9.4|8.04|7.27|5.6|5.52|5.88|5.48|5.18|5.12|5.46||5.81|5.97|5.97|6|6.49|6.93|6.76|6.96|7.01|6.84|6.95|6.79|6.83|7.27|7.24|7.08|6.66|6.76|6.62|6.78|6.575|6.41|6.66|6.77|6.6691|7.07|7.43|7.33|7.25|7.26|7.29|7.31|7.03|7.34|7.45|7.72|7.47|7.17|7.66|8.17||8.46|8.25|8.23|8.35|8.42|8.57|8.3215|8.54|8.53|9.01|9.045|9.01|8.99|9.2|9.1|9.03|9.0295|8.95|8.99|9.05|8.98|9.09|9.01|8.77|8.28|8.07|7.655|7.895||7.8|7.79|7.325|7.73|8.01|8.18|8.5|7.71|7.68|7.27|7.82|8|8.2|8.11|8.13|8.16|8.04|8.0089|8.07|7.87|7.68|8.04|8.08|8.41||9.22|9.13|9.5|9.45|9.21|8.72|8.93|9.26|9.17||8.665|8.66|8.43|8.455||8.37|7.84|7.88|7.77|7.97|8.265
01624|15339|/equities/addus-homecare|R2000GROWTH/R2000VALUE||123.5195||125.155|124.56|125.92|124.37|121.53|121.82|120.4|120.65|122.64|123.56|127.1877|128.48|129.21|129.81|133.41|133.81|126.51|129.4125|127.61|126.02|128.78|129.79|129.07|130.5966|129.99|130.18|131.05|131.97|133.535|133.36|134.32|134.03|132.35|130.66|129.1|131.79|130.18|126.34|128.15|128.23|130.94|132.48|133.11|132.13|133.77|134.2|133.755|132.86|133.275|135.87|136.12|133.67|132.06|131.29|129.51|129.09|127.62|127.12|130.21|130.87|131.12|132.41||133.59|133.16|133.205|133.4|134.76|134.78|133.04|133.25|132.55|132.715|131.6527|131.6|129.985|128.79|125.68|125.81|124.73|125.22|126.7|118.04|121.26|122.955|123.67|124.09|125.24|124.02|124.48|123.98|123.0657|121.4|120.77|123.67|124.295|123.85|123.15|121.42|121.06|118.83|119.36|119.72|117.87||117.99|117.67|117.97|117.525|115.08|120.45|120.53|120.31|118.61|119.11||119.79|118.22|116.92|118.87|119.98|118.92|117.77|116.65|116.89|114.805|114.015|115.32|115.1|112.5|112.32|112.91||111.61|111|111.8|111.61|111.16|111.28|111.01|111.89|111.99|110.88|109.42|107.3|107.54|105.53|98.82|99.28|99.645|99.77|96.49|95.08|95.17|94.32|95.86|95.16|97.76|98.12|97.65|99.52|99.12|97.9983|99.56|99.55|98.1303|102.08|103.2|104.18|103.73|103.21|102.28|104.39||104.425|104.22|103.7298|104.29|103.91|102.355|101.555|102.57|101.64|98.3187|99.59|99.53|99.42|101.875|104.61|101.14|99.89|98|96.3525|94.125|93.2|93.115|96.72|89.19|90.32|91.7|91.44|93.98||96.83|94.56|92.28|94.42|97.215|94.53|90.92|88.37|89.405|89.33|89|88.49|89.325|90.12|90.705|89.54|90.875|91.64|92.38|92.24|91.33|90.59|90.865|89.7||90.005|89.0195|88.87|90.167|90.91|90.11|91.11|93.28|95.195||94.04|96.06|97.04|97.28||97.3128|96.47|97.37|96.72|94.59|96.25
01625|7999|/equities/kb-home|R2000GROWTH/R2000VALUE||84.38||84.25|84.23|85.66|79.75|79.25|78.71|78.14|78.405|79.15|79.905|80.9|82.68|83.4|82.6899|81.64|80.49|82.2|81.825|80.41|79.29|79.72|78.55|80.29|79.3|78.9|79.07|79.92|85.67|85.92|84.13|84.91|83.8485|81.33|80.48|80.5|81.45|81.615|80.23|84.22|83.86|84.56|85.965|86.085|86.73|84.57|84.53|88.86|89.4507|88.605|89.7|89.37|87.76|87.19|86.19|82.76|79.94|80.685|81.1|81.34|79.925|80.67|84.31||84.5699|84.15|84.19|84.575|86.81|85.95|82.4099|83.23|81.9|81.5|80.91|80.5|81.75|81.31|80.5879|80.945|80.08|82.25|82.15|79.26|81.82|87.25|88.31|86.39|85.39|84.9|83.4246|82.6|82.25|80.79|80.735|83.74|82.79|82.4|77.45|78.19|74.11|67.29|66.78|67.15|66.75||67.44|66.73|70.5|70.732|69.53|69.58|71.6|71.79|71.2|71.845||69.62|69.75|68.51|69.86|72.47|68.795|69.574|68.46|71.07|70.23|70.745|71.45|71.48|69.94|68.81|71.28||70.55|70.425|71.03|73.14|73.72|73.44|74.265|74.655|71.12|70.3825|70.535|70.56|69.475|70.58|70.37|70.12|66.55|67.36|65.865|66.79|66.27|64.5|66.2|65.76|62.9875|62.1|62.92|62.5823|62.43|64.795|64.31|65.015|64.72|67.46|67.81|67.66|69.07|68.26|68.98|71.34||71.54|69.61|69.06|69.0037|69.05|72|70.28|68.45|68.6|67.93|69.74|70.907|69.67|69.465|70.88|70.7|68.8295|69.185|69.58|68.27|66.65|64.29|64.6|63.92|64.205|62.99|62.76|61.72||62.52|63.23|62.075|61.27|63.82|61.4|60.74|60.6|59.58|59.575|60.6199|61.3|61.29|61.4|60.66|60.41|59.8|60.1|61.85|62.99|61.64|61.78|60.17|60.43||62.8|62.835|64|62.9|62.81|62.13|61.15|61.18|62.31||63.15|63.41|63.53|63.04||62.585|62.55|62.905|62.23|60.665|62.55
01626|1166405|/equities/pmv-pharmaceuticals-inc|R2000GROWTH||1.67||1.64|1.6273|1.68|1.63|1.65|1.59|1.6|1.66|1.7465|1.685|1.7|1.7094|1.7984|1.82|1.79|1.6844|1.66|1.655|1.64|1.64|1.66|1.68|1.69|1.68|1.7099|1.82|1.755|1.62|1.6|1.62|1.63|1.53|1.51|1.515|1.52|1.52|1.51|1.5295|1.53|1.51|1.505|1.52|1.55|1.54|1.5101|1.53|1.53|1.505|1.55|1.56|1.575|1.53|1.54|1.56|1.54|1.53|1.53|1.58|1.56|1.57|1.63|1.605||1.63|1.66|1.5999|1.6199|1.6|1.605|1.61|1.625|1.62|1.63|1.65|1.57|1.49|1.56|1.51|1.49|1.52|1.55|1.5399|1.535|1.585|1.69|1.75|1.695|1.7182|1.73|1.7|1.67|1.63|1.6|1.585|1.64|1.72|1.73|1.67|1.61|1.57|1.5|1.5|1.53|1.56||1.6|1.645|1.64|1.695|1.71|1.71|1.695|1.69|1.63|1.635||1.66|1.68|1.73|1.78|1.83|1.73|1.8|1.695|1.735|1.73|1.75|1.85|1.82|1.83|1.98|2.07||2.06|2.1225|2.15|2.2|2.215|2.16|2.205|2.23|2.21|2.26|2.16|2.14|2.25|2.21|2.19|2.0102|1.915|1.88|1.83|1.84|1.77|1.72|1.8|1.85|1.755|1.655|1.66|1.66|1.645|1.81|1.82|1.6|1.575|1.605|1.615|1.62|1.73|1.81|1.84|1.79||1.71|1.715|1.7398|1.76|1.71|1.79|1.71|1.79|1.81|1.77|1.71|1.73|1.67|1.73|1.88|1.95|1.94|1.91|1.9|2.11|1.905|1.91|1.925|1.825|1.76|1.765|1.7|1.61||1.56|1.595|1.545|1.62|1.715|1.73|1.77|1.75|1.765|1.77|1.8|1.85|1.83|1.86|1.86|1.77|1.79|1.95|1.735|1.7|1.83|1.92|1.99|2.23||2.56|2.54|2.72|2.8|2.79|2.82|2.98|3.19|3.47||3.21|3.3|3.437|3.2||3.065|2.79|2.385|2.27|2.3|2.38
01627|20978|/equities/alexanders-inc|R2000GROWTH||229.3||226.515|222.65|225.88|226.08|223.634|219.99|221.07|223|218|223.95|225.335|228.5|233.77|233.17|242.26|238.23|230|232.99|231.02|231.86|232.1|227.69|228.15|228.6|227.945|227.71|230.87|235.01|236.9|230.16|238.5|234.51|230.45|229.5|229.11|230.87|229.55|235.78|232.155|235|237.47|242.9|246.265|251.63|239.81|239.89|244.0575|245.93|244.75|248.68|249.025|245.53|247.3699|245|241.49|228.99|230.46|232.8|232.7999|232.46|234.57|231.395||234.5771|231.8|237.02|239.4|235.64|234.16|229.3999|227.2|224.5299|223.74|221.9|223.3515|219.98|217.5699|216.8|223.7|224.02|225.6699|220.2199|221.4|230.88|242.3|244.165|241.45|243.315|244.89|242.519|244.511|243|238|237.25|243.21|241|234.97|230.16|225.7|226|225|222.76|225.57|226.23||227.81|222.47|224|224.86|222.23|221.525|219.81|219|219.35|218.97||216.12|214.24|213.25|216.4|217.97|210.27|212.48|214.99|213.98|211.16|212.23|215.94|214.96|214.45|214.4999|214||214|213.1999|215|216.96|219.99|221.87|220.44|220.7|220.91|222.69|234.28|235.99|232.5999|232.365|237.1841|220.29|217.25|216.96|214.28|210.9|209.07|215.45|216.6|216.05|213.2|210.53|206.75|210|214|218.75|221.34|224.5|221.48|223.9999|219.21|215.5|217.97|216.3499|215.99|220.03||217.75|215.91|214.6382|213.87|219.5699|218.65|215.93|215.4|208.19|207.08|210.54|214.15|216.79|217.43|217.76|215|218.87|218.1|220|221.28|221.05|218.57|215.33|214.35|216.96|219.03|221.31|221.95||227.11|232.54|222.5399|223.1613|230|223.4|218.07|218.8|216.39|217.5|221.21|223.76|222.51|227|230|230|231.23|232.93|235.8499|230.48|226.16|223.8|223.23|223.8||219.37|218.75|217.12|217.85|218.26|220.19|218.49|218.5|218.5799||224.6|219.74|219.65|216.98||215|212.83|208.3|205.84|205|200.5
01628|1075233|/equities/scholar-rock-holding-corp|R2000GROWTH/R2000VALUE||40.03||38.9|39.14|43.38|30.09|28.2|28.3|27.88|26.74|27.8|28.1098|27.67|28.76|30.24|29.265|30.29|30.965|28.65|28.42|28.925|30.05|31.17|31.24|31.16|30.61|29.27|29.21|30.11|31.09|30.8|30.2|29.39|29.59|29.54|27.48|26.87|29.72|35.3799|34.38|7.435|7.4381|7.4|8.1159|8.79|8.88|8.8|9|9|9.8|9.6|8.9|8.49|8.66|8.82|8.87|8.68|9.21|9|8.56|8.75|8.9299|9.235|9.59||9.55|9.59|9.1|9.6866|9.69|9.47|9.425|9.6263|9.63|9.65|9.485|9.585|9.95|9.8|9.86|8.75|8.84|8.84|8.92|8.46|8.86|9.34|9.47|9.45|9.44|9.86|9.71|9.4|9.57|9.25|8.93|9.29|9.152|9.5|9.42|9.42|8.94|8.28|8.02|8.26|7.83||8.07|8.07|8.56|8.63|8.47|8.05|8.42|9.14|8.69|8.47||8.805|9.37|9.47|9.88|10.22|9.87|9.65|9.83|9.95|10.1|10.07|10.14|10.13|9.4|10.3165|10.9152||11.2347|11.8|12.83|12.81|12.905|14.52|14.48|14.67|14.5|14.46|14.3725|15.16|14.82|15.15|15.51|15.825|15.29|15.38|15.07|15.1|14.705|14.17|14.94|15.13|14.32|14.2|14.09|14.255|14.045|13.57|14.8648|14.46|14.58|14.86|14.69|14.635|15.7989|15.945|16.73|17.6499||17.9|15.54|16.425|16.935|17.35|17.22|16.88|15.27|14.415|15.13|16.495|16.98|16.765|17.42|17.2499|16.655|16.65|17.04|15.99|15.995|17.23|17.61|17.45|16.03|16.04|15.6936|15.25|16.05||16.09|15.87|15.62|15.53|15.93|16.17|16.36|16.21|16.5492|15.31|15.14|15.03|14.52|15.16|15.23|15.35|15.4999|15.41|15.79|15.99|16.24|15.99|16.1|16.33||16.46|16.49|16.705|17.09|17.1|16.85|17.58|17.56|18.89||20.3|21.17|19.45|19.4799||19.2|18.635|19.31|19.46|19|19.9075
01629|24412|/equities/contango-oil---gas|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01630|989659|/equities/tabula-rasa-healthcare-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01631|17073|/equities/gibraltar-industries|R2000GROWTH/R2000VALUE||72.85||73.2|73.7092|74.97|71.295|70.115|69.24|69.77|70.7|72.34|73.54|74.07|74.66|74.64|73.265|74.07|74.97|69.63|68.48|67.73|68.4412|69.56|65.79|66.99|66.68|65.43|65.99|66.17|67.74|68.56|67.54|68.54|69.05|68.32|67.285|70.94|71.99|71.33|71.28|71.49|71.195|72.21|71.59|70.44|71.56|70.2|70.84|71.195|72.21|73.785|74.14|73.62|71.58|69.75|69.66|67.395|66.93|65.73|65.7|66.445|66.46|66.81|69.46||69.77|69.24|68.46|68.72|69.735|69.22|67.28|66.8|66.13|66.12|66.68|66.93|65.88|65.56|64.18|65.475|65.46|67.21|67.1|66.33|68.63|75.065|78.3|81.03|81.4|81.9|79.45|80.11|80.63|78.92|77.58|80.6|80.46|79.59|75.65|74.47|72.44|68.04|68.3|68.435|68.17||68.5|67.98|68.62|69.59|68.65|68.36|69.665|70.695|69.77|71.55||71.56|71.31|71.25|71.3|72.66|69.75|69.95|71.11|72.46|72.9|73.7093|76.6|75.55|73.99|73.03|74.805||73.685|73.7|74.13|73.48|74.568|74.4996|75.08|76.435|75.42|75.19|74.98|74.76|73.8479|73.79|73.11|73.8399|71.515|75|73.41|74.18|72.75|71.58|73.78|74.3699|72.46|71.87|72.69|73.4317|72.995|74.79|75.28|75.74|76.505|78.45|79.36|78.43|79.93|79.76|79.385|81.46||81.65|80.94|80.5|80.7811|81.53|81.715|79.06|77.4|78.78|76.78|75.37|76.99|75.97|76.465|78.21|77.42|75.58|76.265|78.45|78.88|77.92|78.48|78.73|77.43|75.9|76.44|82.795|85.36||86.75|87.19|85.67|85.34|87.3969|86.1975|85.6084|84.5899|83.78|83.29|84.44|84.38|84.2|83.08|82.13|80.72|81.055|80.8|83.96|83.79|82.24|83.45|79.83|80.19||79.41|78.43|78.06|78.29|78.835|80.765|80.08|78.645|79.77||80.08|80.22|80.745|80.2999||80.63|80.4|81.15|79.8838|78.39|78.46
01632|16120|/equities/forrester-research|R2000GROWTH||17.48||17.65|17.22|17.59|17.205|17.29|16.9|16.68|17.04|16.81|17.04|17.63|17.46|17.11|16.78|16.44|16.66|14.98|15.31|14.78|15.12|15.42|15.07|15.3|15.45|16.115|15.91|15.8|16.62|16.52|16.625|16.62|16.48|16.2|16.26|16.31|16.455|16.565|16.23|16.195|16.435|16.94|17.9225|18.16|17.37|17.38|17.64|18.06|18.265|18.68|19.47|19.74|19.2|19.2275|19.4|18.82|18.34|18.41|18|18.045|18.04|18.4|19||19.4|19.715|19.3599|19.56|18.95|18.55|18.1|18.35|18.65|18.98|19.05|19.01|18.24|18.18|18.17|18.43|18.38|18.74|18.77|18.88|19.14|20.28|20.62|19.68|19.44|19.52|19.26|18.91|18.838|18.52|18.3|18.76|18.84|18.78|17.77|17.775|17.53|16.94|17.12|17.19|17.08||17.4|17.54|17.3|17.4|17.3|17.005|17.6|17.55|17.08|16.98||16.69|16.81|16.49|17.01|17.64|17.12|17.29|17.67|17.8|17.89|17.96|18.04|18.47|18.64|18.495|18.27||18.24|18.16|18.44|18.75|19.05|18.95|19.12|19.54|19.76|19.605|19.2|19.19|19.01|19.255|18.58|18.895|18.6|19.305|19.275|19.19|18.78|18.697|18.855|19.06|19.12|18.96|18.71|19.4967|18.91|19.64|19.6|19.79|19.88|20.57|20.35|20.585|21.32|21|20.99|21.66||21.75|21.55|20.97|21.05|21.73|21.91|21.345|21.29|21.73|21.01|19.89|19.99|20.2|20.55|21.38|20.53|19.72|19.73|20.235|20.545|21.22|21.4|21.525|20.17|19.67|19.89|20.52|20.85||21.05|21.24|20.68|21.41|22.15|23.85|23.56|24.03|24.9|24.73|25.49|25.88|26.83|27.02|27.11|26.75|26.49|26.585|26.15|25.85|25.02|25.28|26.02|26.4||26.53|26.59|26.4|25.84|25.99|25.24|25.33|25.63|26.71||27.57|27.69|27.89|27.86||27.2|26.88|27.265|26.88|26.67|26.83
01633|15428|/equities/alpha-and-omega|R2000GROWTH/R2000VALUE||42.51||39.32|41.1|45.7|42.2|41.4|32.0231|32.49|30.92|32.24|30.6|28.5|28.595|28.31|27.7|28.18|27.755|30.1667|35.41|35.78|34.58|36.51|37.06|36.77|37|36.08|36.41|36.7|37.79|38.8|38.11|37.82|38.85|39.29|38.62|35.94|36.925|36.17|36.32|37.3266|36.815|36.91|37.28|37.87|38.4225|38.085|36.61|35.812|35.47|35.95|36.54|36.22|36.6899|36.84|37.5|35.55|34.57|32.8|33.5|34.05|35.91|37.4814|41.02||43.87|43.45|42.28|38.42|38.55|38.96|38.97|36.7|36.65|37.115|38.26|37.8|36.25|36.75|36.2|36.25|39.39|35.94|35.52|34.72|37.13|41.42|42.6|43.6566|45.75|44.4|44|45.86|46.69|43.475|45.19|47.45|46.35|47.2499|46.73|44.08|40.2553|38.34|38.24|37.96|38.19||39.4799|40.79|38.38|37.88|37.57|37.5264|36.65|36.5998|32.88|36.5||31.4|30.56|30.19|30.6|31.26|29.59|29.537|29.63|29.78|29.83|28.74|29.96|30.39|30.58|29.6|29.96||28.9|28.7|27.7685|26.625|27.5218|27.55|27.87|27.82|27.69|27.48|27.2|27.17|27.205|23.37|22.67|22.6965|21.94|21.7678|22.345|22.56|22.28|21.56|21.25|20.41|19.95|20.09|20.48|21.69|21.53|22.07|22.52|22.93|23.22|23.305|23.07|22.76|23.7303|22.82|21.88|22.45||22.27|21.89|21.8778|21.76|22.22|23.15|21.55|21.09|21.6201|21.93|22.47|23.33|23.66|24.01|25|25.0092|23.25|22.74|23.3399|22.96|22.295|22.01|22.6795|22.385|22.065|22.23|22.235|22.59||23|23.43|23.0583|23.095|24.02|23.67|23.25|24.42|25.97|26.18|25.82|25.945|26.8|27.7355|27.58|27.95|28.49|29.11|28.79|28.5|27.62|27.31|26.33|26.343||26.87|26.71|26.385|26.69|27.06|27.46|28.21|28.38|28.6||26.82|26.73|26.8|26.62||26.2996|26.01|26.5|25.43|25.15|25.86
01634|41007|/equities/national-research-corporation|R2000GROWTH||19.795||19.9|19.65|20.1099|19.785|19.49|18.97|18.92|19.22|19.2999|20.39|20.54|21.29|21.64|20.1099|20.5684|20.69|19.26|18.6099|18.45|18.58|18.194|18.79|19.45|18.46|18.69|18.6737|18.845|20.02|19.99|19.77|19.91|19.82|19.18|19.1|19.0419|19.6438|19.71|19.9627|20.545|21.315|21.9799|22.955|22.99|22.57|22.4131|22.22|22.29|22.235|22.18|22.3903|22.58|22.63|22.2|22.13|21.86|21.6687|21.75|21.92|22.09|22.27|22.6|22.99||22.84|22.73|22.35|22.13|22.35|22.07|21.4|21.48|21.47|21.5|21.52|21.7|21.78|21.66|21.36|21.475|21.45|22.6|23.29|24.48|26.02|27.07|25.98|24.945|25.01|25.6399|25.88|25.21|24.66|24.38|24.05|24.86|25|24.96|23.9899|23.692|23.1|22.53|22.9|23.22|23.005||23.27|22.92|23.3|23.39|23.3|23.32|24.88|25.525|25.995|25.45||25.73|25.575|25.33|25.72|26.27|26.02|25.68|27.01|27.3525|27.94|28.26|28.76|28.71|29.65|30.45|30.79||30.72|31.73|31.39|31.6075|31.505|32.48|32.43|32.12|31.6299|32.09|31.58|29.79|35.74|35.81|35.4607|35.195|35.13|34.86|34.5|34.53|33.87|34.315|34.27|34.645|34.55|34.37|33.52|35.84|34.91|34.34|35|35.3276|36.76|37.61|37.75|37.39|37.325|36.64|39.46|39.98||39.8399|39.85|40.135|40.05|40.65|40.69|40.58|40|40.445|39.86|40.005|40.4|40.445|40.62|40.77|40.725|40.6|40.44|40.86|40.76|41.5|41.47|42|40.65|40.12|40.02|39.68|39.35||40.0925|40.045|39.93|39|39.08|38.721|38.08|37.74|37.65|37.27|39.04|39.72|40.18|40.5099|40.18|40.33|40.3|40.17|40.46|40.18|39.75|39.585|40.35|39.79||39.8|39.78|39.105|38.625|38.78|40.24|41.39|42.18|41.36||39.86|39.77|39.67|40.09||40.14|39.86|40.01|40.18|39.93|41
01635|16540|/equities/liquidity-service|R2000GROWTH||25.73||25.8|25.77|25.85|25.55|25.44|25.45|25.515|25.41|25.25|25.36|25.79|25.525|25.27|24.69|24.4|24.025|22.25|21.936|21.83|21.67|21.78|21.79|21.976|21.79|21.74|22.2|22.08|22.44|22.85|22.925|22.91|22.92|22.62|22.59|21.995|22.33|22.05|22.04|22.28|22.1|22.52|22.7765|22.86|22.69|22.76|23.065|23.07|23.27|23.5|23.5|23.655|23.01|22.61|22.5|22.3|22.41|22.41|21.57|22|21.81|21.63|21.96||21.88|21.86|22.03|22.42|22.74|22.56|21.97|22|22.18|22.87|22.85|22.59|22.77|22.87|22.46|22.42|21.25|20.44|20.49|20.79|21.74|22.64|22.87|22.4|22.535|22.31|21.69|21.4432|21.4|21.04|20.66|21.02|21.225|21.04|20.615|20.62|20.42|20.01|19.93|20.15|19.77||20.11|20.1999|20|20.44|20.34|19.8|19.86|19.84|19.3|19.2899||19.53|19.18|19.34|19.67|20.36|19.72|19.37|19.325|19.5|19.52|19.41|19.93|19.69|19.515|19.25|19.42||19.32|19.22|19.7252|19.7|19.8|19.71|19.748|19.86|19.66|19.087|18.9299|19.035|19.42|18.32|18.15|18.02|17.78|17.585|17.65|17.76|17.62|17.31|17.34|17.7|17.43|17.26|17.19|17.53|17.7|17.97|18.235|18.32|18.7|18.71|18.51|18.55|18.715|18.56|18.52|18.725||18.7699|18.52|18.39|18.33|18.2035|18.31|18.02|17.98|17.94|17.92|17.73|17.82|17.8|17.8488|18.11|18.25|17.92|17.73|18.145|18.21|18.08|17.675|17.82|17.83|17.61|17.2|17.17|17.14||17.35|17.14|16.83|16.43|16.31|16.185|16.1|17.38|17.32|17.19|17.61|17.66|17.79|17.745|17.72|17.59|17.6749|17.62|17.48|17.22|17.14|17.05|17.14|17.16||17.32|17.08|17|17.03|17.01|17|17.54|18.31|17.27||17.34|17.2133|17.14|17.35||17.63|17.57|17.455|17.4272|17.64|17.43
01636|16476|/equities/kratos-defense--|R2000GROWTH/R2000VALUE||27.44||27.6596|27.53|27.2|26.85|26.36|25.32|25.075|24.81|25.53|27.97|28.62|27.7|27.53|26.21|24.48|24.92|23.36|23.1757|23.2071|23.66|24.2455|24.315|24.42|24.43|24.41|24.4|24.67|25.1065|25.265|25.91|25.82|25.41|25.47|25.25|24.835|25.2|25.4499|24.99|25.315|25.38|25.51|25.13|23.61|23.68|23.5699|23.31|23.55|23.95|23.33|24.08|23.98|22.63|22.5|22.57|22.0476|21.57|21.49|21.6|21.89|22.22|22.64|22.8||23.005|23.23|22.9084|22.6|23.18|22.99|21.7|21.015|21.38|21.5|21.6|20.33|20.3095|19.9|20.0494|20.2|20.185|20.82|20.78|20.46|21.23|22.89|22.96|22.87|22.8395|22.84|22.84|22.685|22.565|21.52|21.4|21.97|22.29|22.11|21.54|21.42|21.25|20.64|20.97|21.28|20.66||20.612|20.3599|20.1|20.49|20.05|19.935|20.355|21.46|20.68|20.31||20.23|19.84|19.83|20.47|20.775|20.3482|20.74|20.74|21.21|21.37|21.66|22.0799|21.85|21.74|21.76|22.775||21.57|21.65|21.675|22.0358|21.705|21.065|20.71|20.52|20.08|19.99|19.8799|19.87|20.045|19.3|19.05|18.56|18.41|18.45|18.705|19.14|19.226|17.72|17.89|18.12|18.03|18.39|18.03|17.9|17.83|18.42|18.83|18.42|18.4|18.49|18.85|17.93|18.6|18.179|18.335|18.89||18.47|18.14|17.92|18.08|17.77|17.88|17.71|17.26|17.25|17.6|17.66|18.09|18.16|18.61|18.8|18.765|18.425|18.3|18.4|18.3|18.62|18.68|18.8699|18.625|18.32|19.42|20.68|20.9||20.99|21.09|21.5999|18.32|18.618|18.37|17.82|17.86|17.73|17.57|17.23|17.24|17.48|17.6|17.69|17.68|17.605|18.27|18.8175|18.77|18.45|18.64|18.58|19.35||18.97|18.55|18.68|18.4|18.52|18.64|18.86|19.7396|20.43||20.57|20.82|20.83|20.605||20.56|20.52|20.67|20.63|20.52|20.7
01637|51057|/equities/par-pete-corp|R2000GROWTH/R2000VALUE||17.48||17.9|17.52|18.15|17.8|17.86|17.405|17.975|17.93|18.015|17.62|17.69|17.268|16.87|16.15|16.515|16.75|16.65|16.15|15.8|15.97|16.235|16.85|17.19|17.36|16.84|17.395|17.9|18.13|18.44|18.37|17.75|17.23|18.065|18.37|18.07|18.09|18.51|19.1|19.71|19.47|18.52|17.72|18.09|17.93|18.22|18.26|19.02|19.2|19.555|20.2|19.92|19.6|19.11|19.09|18.52|19.4549|19.3|19.77|20.76|21.46|21.84|22.04||22.62|22.09|21.78|21.81|22.79|22.62|22.29|22.5|22.97|23.975|24.14|24.12|23.43|23.56|24.59|24.77|25.15|26.21|24.035|23.78|25.11|26.92|27.45|26.2|25.49|25.4|25.06|24.1|24.02|23.77|23.735|24.8|25.55|24.62|24.32|24.35|24.05|23.58|24.37|25|25.7||26.06|26.72|25.63|25.59|25.4|24.98|24.6825|24.55|24.7|24.94||25.255|25.01|25.115|25.47|25.94|25.32|25.4|25.53|25.32|25.66|25.76|27.28|27.31|26.8|27.17|27.82||28.15|27.9|28.14|28.65|28.89|29.32|28.89|28.57|28.82|29.61|29.7|29.94|29.52|30.9|31.2|31.38|31.11|31.27|32.22|32.74|32.535|32.665|32.905|33.08|32.66|31.99|32.385|33.13|33.26|34.765|35.455|35.25|35.755|38.305|39.55|40.2|39.64|39.26|37.82|37.51||37.2|36.77|38.57|39.69|39.59|39.87|39.32|38.45|38.485|38.66|38.12|38.2|36.515|36.18|36.88|36.47|35.5|36|36.74|37.3|37.58|39.335|40.695|40.69|39.39|38.415|39.04|39.58||40.43|40.65|40.05|40.18|40.49|39.79|39.17|38.06|38|37.35|37.47|37.62|37.6|36.91|35.92|35.81|35.18|34.64|34.41|34.22|33.68|33.65|34.06|35.38||35.11|34.54|34.42|34.54|34.59|35.975|36.42|37.49|37.1533||37|37.13|36.91|36.53||35.66|36.04|37.04|36.68|35.63|35.31
01638|39322|/equities/amc-networks-a|R2000GROWTH/R2000VALUE||9.58||9.57|9.39|9.7|9.98|10.03|9.75|9.13|9.47|9.62|10|9.72|8.68|9.085|9.42|8.58|9.01|8.565|8.5269|8.4|8.43|8.425|8.425|8.42|8.48|8.2|7.93|8.22|8.22|8.515|8.09|8.05|7.9999|8.235|8.18|7.96|8.42|8.35|8.34|8.55|8.39|8.65|8.84|8.75|8.48|8.25|7.815|7.936|8.33|8.99|9.44|9.34|9.11|8.84|8.89|8.48|8|8|8.87|9.58|9.95|10.29|9.92||10.5|10.625|10.3776|10.56|10.72|10.705|10.495|10.35|10.15|10.44|9.97|9.58|10.02|10.35|9.65|10.705|10.5|10.53|10.26|10.27|10.48|11.21|11.57|11.33|11.1|10.96|10.55|10.65|10.82|10.785|10.76|10.99|10.805|10.54|10.32|10.28|10.65|10.0888|9.6|10.05|9.77||9.765|9.41|9.83|9.9|9.65|9.65|10.35|10.88|11|10.3799||10.24|13.5|16.38|16.23|17.5|17.29|17.32|17.73|17.64|17.96|18.58|18.489|17.63|17.22|16.61|17.3||16.69|17.96|18.03|16.82|16.33|15.95|16.1|16|16.29|15.615|13.27|13.74|13.29|12.805|12.55|11.92|11.67|11.32|10.9|11.37|11.46|11.42|11.66|11.69|11.08|10.99|11.25|10.53|10.27|10.77|10.92|11.13|11.03|11.53|11.68|11.74|12.25|11.85|11.7549|12.22||12.42|12.4|12.375|12.23|12.405|13.13|13.29|13.2|13.11|12.59|12.7|13.15|12.7|12.65|12.63|12.78|12.87|12.74|13.57|13.215|13.54|13.09|12.89|12.59|12.8|13.2|13.45|13.505||14.115|14.705|14.19|14.1|14.89|15.65|17.23|17.63|18.04|18|18.48|18.56|19.27|18.565|18.53|18.97|18.69|19.02|19.39|18.785|17.69|17.37|17.17|18||18.63|19.11|19.44|19.05|19.17|19.39|18.71|18.895|19.55||18.96|18.97|18.64|18.43||19.31|19.46|20.47|20.93|20.88|20.97
01639|1167741|/equities/seer-inc|R2000GROWTH/R2000VALUE||2.545||2.625|2.5|2.475|2.53|2.429|2.33|2.35|2.33|2.395|2.5|2.335|2.28|2.4599|2.38|2.265|2.08|2.05|2.04|1.935|1.96|1.99|2.03|2|1.906|1.865|1.8801|1.9199|1.95|1.95|1.99|2|2.01|2.02|1.995|1.955|2.02|1.9899|2.02|2.04|1.95|1.92|1.975|2|1.99|1.81|1.74|1.755|1.77|1.77|1.805|1.8055|1.74|1.745|1.73|1.67|1.65|1.63|1.67|1.668|1.66|1.685|1.72||1.699|1.715|1.76|1.73|1.68|1.66|1.67|1.71|1.72|1.73|1.72|1.72|1.71|1.74|1.745|1.73|1.79|1.84|1.86|1.85|1.95|2.005|2.08|2.05|2.08|2.124|2.135|2.145|2.0166|1.88|1.845|1.875|1.965|1.9588|1.905|1.925|1.88|1.63|1.6|1.6363|1.64||1.665|1.6979|1.77|1.81|1.8|1.73|1.74|1.75|1.73|1.67||1.74|1.78|1.84|1.9|1.91|1.83|1.825|1.79|1.8001|1.855|1.82|1.875|1.85|1.86|1.88|1.98||2|2.06|2.085|2.09|2.135|2.138|2.15|2.215|2.27|2.1|2.08|2.1099|2.3|2.26|2.29|2.24|2.16|2.16|2.1394|2.02|1.94|1.77|1.81|1.95|1.72|1.77|1.77|1.78|1.8|1.94|1.91|1.82|1.79|1.83|1.77|1.76|1.86|1.87|1.87|1.91||2|1.965|1.95|1.97|1.91|1.9745|1.98|1.93|1.97|1.98|1.93|1.95|1.97|2.107|2.18|2.13|2.02|2.03|1.95|1.87|1.8638|1.83|1.86|1.69|1.58|1.59|1.59|1.66||1.71|1.68|1.64|1.72|1.86|1.84|1.78|1.8|1.78|1.71|1.73|1.74|1.82|1.83|1.87|1.81|1.7|1.69|1.68|1.68|1.64|1.7|1.76|1.78||1.89|1.9|1.93|1.92|1.9|1.85|1.915|1.92|1.995||2|1.99|1.9|1.92||1.88|1.75|1.83|1.845|1.84|1.91
01640|1088201|/equities/arlo-technologies|R2000GROWTH||11.55||12.09|12.125|12.48|12.0499|12.04|12.04|11.96|11.58|11.55|11.555|11.84|12.21|12.21|12|12.45|12.2|11.229|10.595|10.49|10.74|10.94|11.0498|11.17|11.15|10.97|11.27|11.39|11.57|11.935|12.02|11.97|11.88|11.525|11.1475|10.755|11.265|11.3|11.5|11.47|11.56|11.94|12.2|12.11|12.13|12.27|12.18|12.63|12.09|11.885|11.78|11.72|11.82|11.985|12.18|11.705|11.27|11.26|11.26|11.3099|11.43|11.78|11.79||12.05|12.47|12.46|12.79|12.7|12.4999|12.26|12.35|12.27|12.295|12.415|12.59|12.07|12.25|12.09|12.68|13.545|13.78|13.64|13.1|14.2|15.4075|15.56|15.53|15.73|16.03|16.04|16.35|16.6196|16.58|17.03|17.35|17.35|17.64|16.99|16.72|16.91|16.61|16.94|13.95|13.5||13.5346|13.16|13.06|13.24|13.32|13.07|12.642|13.11|13.36|13.3||13.125|13.28|13.15|13.67|14.2|13.6|13.3|13.95|14.36|14.24|14.22|14.515|14.3625|14.26|14.11|13.7||12.475|12.62|12.46|12.445|12.2|12.57|12.35|12.11|11.64|11.59|13.59|14.27|14.23|13.97|13.7301|13.2098|12.89|12.58|12.535|12.105|11.87|11.22|11.07|10.945|10.645|10.675|10.685|11|10.94|11.428|11.41|11.44|11.45|11.88|11.875|11.79|12.35|12.47|12.27|12.76||12.86|13.015|12.92|12.78|13.34|13.07|12.755|12.415|12.34|12.495|12.11|12.01|11.34|11.3|11.3888|11.1269|11.12|11.165|11.76|12.11|10.65|10.03|9.64|9.21|9.08|8.875|8.74|8.85||9.3|9.43|9.005|9.04|9.135|9.29|8.81|8.58|8.66|8.92|9.2|9.15|9.1|9.02|9.09|8.975|8.85|9.13|9.21|9.08|8.8|8.927|8.675|8.95||9.23|9.34|9.86|10.08|10.09|9.44|9.275|9.29|9.37||9.77|9.84|9.5899|9.56||9.5|9.5|9.83|10.1812|10.2|10.215
01641|16908|/equities/pgt|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|42|41.98|41.97|41.98|41.97|41.95|41.93|41.9|41.91|41.88|41.89|41.86|41.91|41.89|41.83|41.82|41.81|41.8|41.83|41.815|41.8|41.81|41.83|41.6|41.47|41.48||41.49|41.45|41.4|41.3898|41.4|41.36|41.35|41.37|41.33|41.275|41.27|41.35|41.4|41.335|41.35|41.32|41.21|41.16|41.15|41.22|41.23|41.25|41.07|41.49||41.62|41.515|41.68|41.7|41.91|41.965|41.76|41.72|40.64||41.29|41.4|41.612|41.28||41.3787|40.94|40.92|41.25|39.75|36.68
01642|41289|/equities/axogen-inc|R2000GROWTH||14.2||14.11|13.71|13.725|13.4|13.19|12.98|12.9|13.01|12.68|12.65|13.38|14.15|14.17|13.37|14.93|15.9|15.37|14.75|14.24|14.49|14.57|14.05|14.025|13.715|13.43|13.33|13.35|13.18|13.55|14.43|15.23|14.65|14.89|15.015|13.68|13.77|13.925|13.985|13.81|14.0999|14.39|14.36|14.2|14.06|14.48|14.44|14.46|14.26|14.66|15.05|15.0777|14.875|14.5|13.81|13.79|13.42|13.25|13.225|13.3484|13.26|13.265|13.3299||13.185|13.2|12.71|12.8592|12.73|12.68|13.03|13.02|12.57|12.31|11.76|11.275|11.35|11.37|11.42|11.15|10.8649|8.11|7.93|7.86|8.18|8.95|9|9.12|9.21|9.62|9.6|9.57|9.55|9.36|9.295|9.54|9.48|9.33|8.84|8.525|8.46|7.83|7.72|7.78|7.71||7.66|7.65|8.0699|7.345|7.525|7.65|7.3|7.26|7.04|7.09||7.395|7.59|7.75|8.1099|8.22|7.47|7.02|7.2|7.1|7.03|6.88|6.9|7.1|7.03|6.78|6.74||6.28|6.21|6.21|6.2|6.32|6.08|6.06|6.03|5.925|5.9|6|6.0799|6.08|6|6.0125|6.18|7.0842|6.77|6.66|6.87|6.7|6.87|6.98|7.15|6.87|6.6|6.9461|7.145|7.13|7.24|7.28|7.62|7.86|8.08|7.98|7.91|8.25|8.06|7.85|8.11||8.11|7.8|7.6|7.48|7.71|7.875|7.815|7.8|7.88|7.8501|8.055|8.34|8.465|8.815|9.28|9.15|9.31|9.9|10.83|10.76|10.71|10.69|10.8324|10.6|10.65|10.55|10.53|10.5||10.65|10.5|10.1|9.77|10.06|10.05|9.92|9.93|9.87|9.67|9.73|9.84|9.93|9.62|9.835|9.65|9.54|9.43|9.32|9.06|8.8|8.33|7.9|7.96||8.27|8.18|8.62|8.77|9.25|8.74|6.77|7.0948|6.97||6.94|7.03|7.3404|7.22||7.36|7.32|7.36|7.31|7.5|7.84
01643|21035|/equities/materion-corp|R2000GROWTH/R2000VALUE||116.62||118.16|118.66|120.78|117.035|115.055|112.37|112.12|115.45|118.31|121.16|123.21|120.01|121.39|119.74|118.9|121.6|108.85|107.08|106.76|104.625|110.64|106.59|105.41|106.3|104.49|103.99|104.85|105.56|108.38|107.82|108.52|106.865|105.78|105.88|106.3|107.02|105.34|105.35|105.57|100.71|107.93|111.08|112.71|114.6|113.01|108.97|109.64|109.44|110.92|111.56|111.68|108.355|106.76|106.905|104.59|103.14|102.52|103.62|106.56|108.44|108.105|114.39||116.48|116.735|115.9454|117.68|120.82|119.65|115.02|115.89|114.065|114.7|115.345|115.47|113.41|112.65|111.31|112.84|114|116.55|115.69|104.3|108.51|120.38|123.09|120.94|120.77|120.92|119.94|118.82|118.54|116.4|116.985|118.765|121.17|119.7|116.27|112.515|111.6|106.46|107|106.985|108.18||107.57|106.98|108.48|109.25|110.01|108.8|107.64|108.5|107.18|107.68||108.025|108.22|108.49|109.31|111.5|107.82|109.79|110.47|111.72|112.04|112.64|114.5|115.56|114.3|113.31|116.65||115.37|112.83|114.8|115.5013|117.48|117.78|115.67|115.92|114.11|116.03|116.22|113.74|110.0066|111.56|108.84|111.65|112.79|118.21|119.34|121.75|120.83|119.3|120.29|120.135|119.6|121.55|121.47|124.53|125.405|126.965|129.6032|127.34|124.14|126.76|127.1|126.39|128.79|127.16|125.35|131.97||138.22|139.21|134.61|137.3119|137.27|138.7|134.152|130.85|130.29|131.31|131.21|133.69|131.79|132.34|136.53|135.47|133.97|136.4|138.115|136.2168|135.32|132.72|133.1|132.225|133.32|134.105|131.34|135.92||145.08|137.48|124.41|124.32|128|125.2|121.57|120.3866|120.36|118.83|120.675|120.67|120.7|119.77|119.26|117.16|118.63|121.67|120.74|121.15|120.57|120.22|118.05|120.3023||123.315|120.63|122.45|121.92|123.925|125.54|125.77|127.59|130.48||131.765|132.5|131.62|130.6||129.35|127.5|128.26|127.72|124.27|124.03
01644|1141598|/equities/sunnova-energy-international-inc|R2000GROWTH/R2000VALUE||5.82||5.8675|5.355|5.39|5.06|4.6|4.275|3.76|3.82|4.34|4.4499|3.65|3.4|3.56|3.69|3.95|5.43|7.07|6.59|6.2388|6.19|5.488|5.33|5.85|5.475|5.275|5.42|5.385|5.685|5.87|6.19|6.38|6.2779|6.5|6.889|7.55|7.06|7.17|7.405|7.9713|8.46|9.03|9.89|10.43|11.07|10.92|10.47|10.79|11.035|11.535|12.57|13|12.285|12.08|11.51|11.298|11.5|10.64|10.65|11.295|11.67|11.63|11.1||11.2|10.96|11.12|11.34|11.83|11.41|10|10.13|9.77|9.66|8.73|8.4|7.94|7.835|6.94|7.28|7.665|8.25|7.86|7.975|8.71|9.2|7.625|7.265|8.02|8.125|8.1|7.89|8.05|7.89|7.64|7.685|7.59|7.53|7.1|7.75|7.25|6.31|6.195|6.07|5.75||5.79|5.39|5.63|6.5724|6.56|5.94|5.94|6.2774|6.08|5.84||5.62|5.34|5.52|5.81|6.36|5.37|5.08|5.15|5.485|5.81|5.48|5.97|5.28|5.11|4.525|4.62||4.46|4.33|4.69|4.17|4.23|4.58|4.98|5.61|5.55|4.56|4.485|4.33|4.36|4.695|4.93|5.25|4.5|4.435|4.37|4.345|4.09|3.86|4.12|4.17|3.945|4.04|4.15|4.13|4.02|4.31|4.6676|4.99|5|5.45|5.14|5.065|5.785|5.34|5.4765|6.2699||6.24|6.29|6.325|5.9999|6.2|5.89|4.885|4.56|4.655|4.63|4.58|5.19|5.21|5.76|5.865|6.31|6.32|6.82|7.25|7.42|7.57|7.02|7.295|8.08|8.59|11.57|11.88|11.2998||11.69|12.25|11.74|11.45|12.85|11.865|11.175|10.49|9.28|9.55|10.41|11.475|11.99|10.94|10.85|10.87|10.68|11.47|11.48|11.29|10.075|10.33|10.67|11.74||12.98|12.65|13.065|13.08|13.45|13.58|14.44|14.83|15.61||15.92|16.25|16.355|15.995||15.67|15.16|15.45|15.5799|14.3|14.28
01645|17057|/equities/rigel-pharmaceuticals|R2000GROWTH||28.155||28.05|27.25|27.05|26.18|25.37|24.58|23.91|24.6769|27.82|29.16|27.5999|29.82|25.72|22.85|16.15|15.37|14.57|14.26|14.23|14.35|14.5|14.52|14.7|14.64|14.88|14.9|14.99|15.245|15.17|15.88|15.87|15.445|15.45|15.45|15.36|15.67|15.885|16.11|16.4624|16.85|16.65|16.68|16.77|17.185|16.5|16.425|16.64|13.9391|14.11|14.14|14.11|14.2|14.04|13.75|13.04|13.095|13.45|13.79|13.4|13.46|13.47|13.435||13.8|13.87|13.3533|13.88|13.46|12.7|12.48|12.77|12.87|12.87|12.505|12.649|12.73|12.7|11.36|10.5|10.89|11.08|9.385|9.2617|9.91|10.64|11.05|10.7|10.83|11.24|11.21|10.83|10.53|10.23|9.71|10.29|11.24|11.35|10.67|10.6|9.92|8.68|8.17|8.26|7.85||8.44|8.47|8.53|9.6532|10.8886|8.5015|9|9.894|9.938|9.671||9.596|9.672|9.9|9.998|10.501|10.2|10.2|9.826|10|9.865|10|10.1|10.2|9.56|9.437|9.5||9.374|9.41|9.549|9.6|9.7|9.95|9.913|9.955|9.999|10.1|10.2|10.3|11.25|12.587|12.5|12.2|11.6|11.1|11.096|11.5|11.25|11.4|11.56|11.7|11.4|10.9|11.2|11.599|11.596|11.9|12.4|12.65|12.5|13|13.15|13.05|13.6|13.6|13.3|14.45||15.05|15|14.8|14.6|14.66|14.7|14.4|14|13.6|14.25|14.6|15.1|15.4|16.2|15.9|16.4|17.3|15.1|15.6|16.399|15.8|15.6|15.65|15|13.3|13.4|11.4|11.9||12.3|12.25|11.9|12|12.9|12.35|11.5|12.1|12.4|12.4|11.7|12.1|12.81|13|13|13.15|12.6|12.8|13.35|13.564|13.8|13.6|13.6|13.7||13.899|13.7|14|14.8|15.2|15|15.3|14.85|15.152||15.8|15.85|14.7|14.4||14.1|12.65|12.9|12.9|12.9|13.4
01646|17056|/equities/ricks-cabaret|R2000GROWTH||52.58||53.83|53.26|53.835|51.85|50.795|48.88|48.92|49.97|50.5|50.6|52.47|51.14|51.37|49.53|50|50.48|46.66|43.43|43.99|44.8|45.4|44.6|44.79|44.005|43.673|43.375|43.28|44.05|44.54|44.48|44.54|43.89|42.1|42.255|41.79|42.35|41.92|41.6|42.75|42.54|43.13|44.95|45.41|46.71|45.48|44.74|45.51|45.8676|46.56|46.67|47.44|46.67|46.34|46.145|44.81|42.58|41.74|41.85|42.47|43.73|44|46.21||46.54|47.08|46.97|47.07|47.295|46.34|44.89|44.87|44.88|45.36|45.59|46.185|46.86|46.55|46.49|52.64|44.03|43.965|44.86|44.08|46.15|49.7603|51.13|49.67|48.55|49.5|48.8194|48.54|48.87|47.63|47.08|48.09|48.25|48.06|47.26|46|44.355|39.56|39.795|40.33|40.17||41.49|41.67|43.71|44.4|43.89|44.5|43.61|43.945|43.205|44.15||44.74|44.69|45.5|45.99|46.4499|44.8|45.21|45.76|45.25|45.4|45.575|45.74|45.57|46.241|47.22|48.3||47.36|46.9|47.5|47.87|48.75|48.38|48.8377|48.6186|49.405|48.48|50|51.75|50.97|51.85|51.49|52.5|51.51|51.15|51.46|51.43|51.08|50.88|51.3|51.75|52.08|51.66|50.145|51.3|51.07|51.41|51.885|52.47|53.57|55.431|55.64|56.14|57.99|56.26|56.34|58.56||58.14|56.78|56.09|55.99|56.3525|56.2599|55.67|54.25|54.94|55.25|55.255|56.2|55.86|55.89|56.22|56.6|55.76|56.23|57.05|57.5|57.58|57.43|57.9|56.6|56.43|56.37|56.45|57.2819||58.26|58.76|57.91|57.31|59.04|59.09|60.79|61.19|61.28|61.94|63.4|63.205|63.64|63.2|63.08|62.94|63.14|63.76|63.75|63.3|62.47|63.03|62.7499|63.28||63.67|63.19|63.87|63.3043|64.48|62.29|62.33|64.55|67.14||67.56|67.89|68.26|67.7958||66.46|66.25|68|67.25|66.34|68.8
01647|101855|/equities/coupns.com|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01648|32530|/equities/encana-corporation|R2000GROWTH/R2000VALUE||45.91||46.45|45.98|47.04|46.98|47.18|45.875|45.28|45.29|45.17|44.74|42.47|43.35|43.06|44|42.05|42.3|40.25|40.45|39.78|39.7814|39.71|39.38|39.63|40.615|40.18|40.4|40.72|41.3|41.4|41.36|41.74|41.66|42.85|43.285|42.945|42.3|42.67|44.02|43.86|43.185|41.495|40.42|38.79|38.6499|38.18|40.7|42.03|41.495|40.77|41.05|40.76|40.24|39.56|39.43|39.315|38.9|40.3|40.8|41.365|41.63|42.09|42.035||43.5|44.065|43.34|43.91|44.67|43.49|43|43.17|43.72|44.26|43.77|43.9|42.75|42.73|43.42|42.77|42.5|42.11|41.17|40.45|43.83|46.79|48.35|46.12|46.38|46.25|46.26|46.765|46.71|47.13|47.73|48.8104|49.5687|48.79|49.34|49.05|48.46|47.36|47.11|46.8|47.93||48.29|47.74|47.53|47.59|46.62|46.63|47|47.38|46.8|46.95||46.43|45.885|46.645|48.35|49.49|48.76|48.81|48.25|48.39|48.02|47.82|51.59|51.72|50.34|49.68|49.44||48.765|49.49|49.19|50.11|50.15|50.17|50.33|50.55|50.205|50.5|51.32|51.64|51.76|52.9|52.85|51.64|51.66|51.29|53.16|53.57|53.47|53.445|53.07|52.9|52.63|52.52|52.39|52.7|52.52|54.225|55.77|55.61|55.95|55.66|55.53|55.52|54.615|54.12|52.51|52.3875||52.06|51.54|51.92|51.9|51.69|52.09|51.735|51.21|50.83|51.13|51.72|51.91|50.9|50.775|49.9|49.86|50.085|49.3|50.29|50.72|49.53|48.23|46.65|46.235|46.13|46.755|46.32|45.025||45.11|44.575|43.07|42.695|42.9|42.02|42.095|41.925|42.242|41.35|42.05|43.27|43.52|43.665|43.045|43.15|42.9125|42.635|42.005|41.5|40.91|40.38|40.68|41.33||42.25|41.69|41.99|42.59|42.72|43.74|44.51|44.84|44.76||44.611|44.86|45.285|45.41||44.37|43.785|44.62|44.17|44.76|43.57
01649|21118|/equities/harsco-corp|R2000GROWTH/R2000VALUE||7.47||7.64|7.5416|7.69|7.375|7.33|7.22|6.91|6.89|7.06|7.235|7.33|7.49|7.565|7.2175|7.66|7.845|7.09|7.51|7.91|8.595|10.21|10.1799|10.31|10.15|9.995|10.16|10.02|10.395|10.76|10.71|10.7732|10.6|10.59|10.72|10.22|10.42|10.12|10.02|10.14|10.07|10.4|10.37|10.475|10.48|10.7|10.58|10.815|10.74|10.69|10.76|10.675|10.76|10.305|10.31|9.9299|9.76|9.8|10.46|11.07|11.08|11.39|11.895||11.95|11.595|11.48|11.68|11.85|11.69|11.61|11.6|11.56|11.63|11.4|11.34|10.99|10.95|10.93|10.98|11.11|11.3082|11.3|11.13|12.1|12.79|11.92|11.18|11.4535|11.395|11.125|10.96|10.91|10.56|10.488|10.46|10.62|10.43|9.92|9.64|9.24|8.61|8.75|8.7873|8.7799||8.71|8.72|8.665|8.8|8.7|8.62|8.51|9.1|9.15|8.58||8.48|8.29|8.22|8.3|8.56|8.11|8.14|8.75|9.43|9.525|9.27|9.3|8.86|8.52|8.58|8.67||8.66|8.59|8.53|8.37|8.34|8.385|8.32|8.45|8.4|8.31|8.36|8.3|7.95|8.22|7.944|7.47|8.28|8.41|8.195|8.33|8.18|8.05|8.2999|8.31|8.2|8.23|8.14|8.19|8.15|8.31|8.49|8.49|8.7389|9.01|8.88|8.71|9.105|8.865|8.75|9.15||9.16|8.88|8.74|8.57|8.58|8.66|8.56|8.34|8.27|8.04|8.14|8.26|8.25|8.38|8.54|8.33|8.2|8.24|8.3899|8.26|8.18|8.085|8.0364|7.99|7.87|7.8501|7.96|8.09||8.32|8.38|8.16|8.1|8.46|8.31|8.455|8.68|8.92|8.7|8.82|8.92|9|9.02|9.12|8.9|8.82|8.92|8.94|8.73|8.33|8.31|8.41|9.0552||9.24|8.97|8.92|9.25|8.87|8.61|8.8|8.88|9.09||9.125|9.105|9.1291|9.15||9.04|9.09|9.145|8.895|8.69|8.9
01650|21029|/equities/marinemax-inc|R2000GROWTH/R2000VALUE||35.46||33.62|33.025|34|30.97|29.765|29.3711|29.63|30.05|30.49|31.075|31.99|32.27|33.69|32.76|33.08|33.75|29.92|29.205|29.37|31.24|31.345|30.83|31.18|31.13|29.245|29.385|29.89|31.37|31.98|32.535|33.62|33.66|33.15|31.62|29.79|29.96|30.755|33.17|34.7015|32.1|33.35|35|36.385|36.15|36.11|36.17|36.24|36.42|36.15|36.81|37.86|36.5|34.92|34|31.41|30.51|30.45|31.105|30.57|31.42|32.105|32.23||31.95|32.09|32.17|32|32.615|32.29|30.39|31.64|30.96|31.05|31.4|30.99|29.08|29.1|29.86|29.92|30.44|30.46|30.55|30.89|32.45|35.175|36.55|37.73|38.2|38.05|37.315|33.7|32.88|33.58|35.455|36.49|36.53|36.82|37|37.29|36.5|34.62|31.125|31.7261|31.28||31.18|31.44|32.48|32.53|32.69|33.29|33.88|34.55|34.36|34.27||34.219|33.91|32.36|34.1|35.95|34.1|34.07|34.45|35.99|36.43|36.45|36.63|28.835|27.975|27.062|27.98||27.28|27.44|27.29|26.99|28.17|28.31|27.77|28.79|28.58|28.77|26.85|26.59|26.08|26.04|26.47|26.55|25.25|25.405|25.815|26.065|25.76|25.84|28.15|28.43|28.065|28.6|27.335|27.62|27.5|27.85|27.6|28.55|28.61|30.4|30.6|30.07|31.235|32.24|32.43|33.87||33.38|32.6|32.03|31.3|31.88|31.94|30.8|30.38|30.94|30.6|30.7099|31.61|31.36|32|31.72|31.6|32.16|32.89|33.43|33.67|33.39|33.975|33.8321|32.22|32.21|32.53|31.625|31.2503||32.12|32.66|32.08|31.25|33.45|33.01|31.89|31.6|31.63|30.935|31.25|29.95|29.42|28.46|28.87|29.29|29.25|35.12|35.47|34.5799|34.03|33.57|33.715|33.4||35.46|35.71|36|36.66|37|36.845|36.02|38.34|39.3625||39.6|39.33|39.85|38.13||37.44|37.2|37.8|37.41|37.13|37.23
01651|1163666|/equities/south-mountain-merger-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01652|1161533|/equities/applied-molecular-transport-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.313||0.32|0.298|0.31|0.275|0.2387|0.2187
01653|977673|/equities/turning-point-brands-inc|R2000GROWTH||62.34||63.1725|62.71|62.65|63.28|63.51|62.32|61.86|62.21|61.47|60.2|55.75|55.2082|52.92|51.92|51.99|52.51|49.673|49.08|48.64|47.8862|47.4|47.14|47.21|46.55|47.34|45|45.33|43.1|43.2764|43.94|43.82|43.1799|42.32|42.21|42.02|41.84|41.23|41.93|41.9519|42.55|42.8899|43.06|43.25|43|42.82|42.5299|42.65|42.63|42.32|41.89|39.73|39.57|39.59|39.85|39.67|39|39.61|40.03|40.06|40.37|40.345|40.4||40.17|39.88|40.02|39.53|39.73|40.005|39.8441|39.94|40.66|40.6499|39.67|39.11|38.37|38.135|37.41|36.915|37.89|37.53|35.965|36.26|38.13|40.57|38.655|38.36|38.9099|38.76|37.91|37.355|37.44|37.05|37.1908|37.5165|38.11|37.69|36.82|37.35|36.39|35.45|34.8456|34.08|33.155||33.42|33.23|32.48|32.165|33.031|32.83|32.27|32.615|32.49|32.5496||32.53|31.96|31.195|31.48|32.69|31.84|31.655|31.94|32.4546|32.71|32.66|32.82|33.025|33.235|33.155|33.3389||32.95|33.13|33.85|33.82|34.1|34.2|34.51|34.285|34.71|34.5|34.329|33.82|33.29|33.9686|33.77|34|32.73|29.76|29.11|28.555|28.34|27.91|28.26|28.445|27.755|27.8|27.085|27.48|27.23|27.21|27.32|27.65|27.88|28.2|27.91|27.64|28.515|28.82|29.03|29.56||29.54|29.3|29.03|29.17|29.2|29.86|29.36|28.53|28.26|27.8565|28.12|28.09|27.51|27.25|27.95|27.54|27.02|26.85|26.66|26.54|25.5|25.9905|22.99|22.75|22.885|22.93|23.03|23.18||22.97|23.13|22.75|22.775|23.66|23.05|23.08|23.44|23.66|24.34|24.665|24.965|25.57|25.81|25.71|25.56|25.39|25.27|25.37|25.08|24.96|25.2|25.45|25.16||25.705|25.3575|25.33|26.25|26.4|25.98|25.7815|26|26.69||26.41|26.56|26.56|26.37||25.71|25.47|25.45|25.28|24.7898|25.15
01654|17143|/equities/shoe-carnival|R2000GROWTH/R2000VALUE||34.28||34.58|34.34|36.36|35|35.97|33.62|34.46|35.96|37.23|37.96|38.8|39.29|38.53|38.195|38.66|38.13|35.65|34.9|34.93|35.31|35.78|35.7|35.98|35.975|36.62|36.53|37.265|39.6|40.62|40.555|40.58|40.31|39.21|39.22|38.49|38.9|39.245|41.185|42.28|41.29|41.89|43.62|43.96|43.975|44.88|45.05|45.64|45.22|46.92|46.405|46.495|44.35|41.85|41.27|39.92|40.25|40.95|41.215|42.3|43.25|38.31|40.34||41.7|42.815|42.54|43.85|44.29|44.13|42.86|43.63|43.25|44.23|44.48|43.94|42.19|42.035|40.68|39.66|39.25|39.92|39.695|38.01|38.665|42.79|43.45|42.65|42.33|42.5|41.855|41.685|42.02|39.9|39.13|40.115|41.08|40.99|40.22|39.42|39.66|36.859|36.28|36.66|36.6||36.825|37.11|37.4|37.13|37.22|37.18|38.135|38.39|38.89|37.885||37.52|36.93|36.97|37.57|38.29|36.7|36.06|36.88|36.73|37.46|39.08|39.65|38.67|38.27|38.24|37.4||37.35|36.62|34.56|34.52|34.5|34.67|36.125|36.425|36.37|36.41|35.81|35.53|35.375|35.48|35.13|34.795|34.14|34.43|34.09|35.07|34.93|34.68|35.07|35.3|34.07|33.175|33.3999|33.54|32.66|33|33.68|33.87|33.72|34.66|35.08|35|35.695|36.615|36.37|37.03||36.71|35.79|35.81|36.9|37.075|36.18|33.01|32.135|32.76|32.6799|32.555|32.25|31.78|31.95|32.12|31.67|31.7|32.445|33.3|33.18|32.83|32.355|32.64|31.86|30.99|30.57|30.51|30.285||30.79|30.1|29.38|29.0325|29.628|27.985|27.62|27.03|26.94|26.24|26.64|26.4|26.65|26.67|26.15|26.2012|25.9999|26.14|27.035|26.3199|25.71|25.94|26.48|26.285||27.55|27.62|28.01|27.545|28.05|27.97|28.1499|29.06|30.605||30.725|30.94|30.825|30.52||29.27|29.42|29.92|29.85|30.58|29.67
01655|16389|/equities/impax-laboratorie|R2000GROWTH||8.375||8.37|8.34|8.53|8.4252|8.4743|8.41|8.46|8.47|9.01|9.25|9.335|9.475|9.32|8.755|8.66|8.56|8.415|8.5|8.589|8.5924|8.66|8.59|8.575|8.43|8.42|8.53|8.53|8.7|8.7|8.7|8.95|8.85|8.675|8.605|8.5992|8.725|8.775|8.66|8.705|8.585|8.76|8.94|8.34|8.39|8.47|8.46|8.52|8.72|8.82|8.8555|8.905|8.885|8.885|8.64|8.48|8.41|8.53|8.6|8.58|8.5|8.59|8.615||8.72|8.71|8.65|8.5|8.59|8.395|8.225|8.19|8.21|8.28|8.07|7.925|7.93|7.86|7.77|8.15|7.81|6.97|6.975|6.855|7.085|7.395|7.505|7.385|7.51|7.54|7.495|7.57|7.67|7.49|7.37|7.57|7.735|7.65|7.425|7.51|7.285|7.11|6.91|6.875|6.74||6.76|6.56|6.485|6.47|6.48|6.505|6.65|6.95|6.79|6.8||6.81|6.905|7.04|7.12|7.25|7.19|6.85|6.8|6.895|6.82|6.71|6.75|6.79|6.91|6.815|6.9||6.55|6.7|6.695|6.775|6.81|6.83|6.84|6.98|6.87|6.74|6.75|6.685|6.73|6.71|6.84|6.9|6.35|6.19|6.0994|5.97|5.975|5.97|6.11|5.48|5.43|5.43|5.47|5.52|5.54|5.67|5.81|5.81|5.92|6.03|6.3295|6.195|6.21|6.1199|6|6.13||6.21|6.145|6|6.09|6.29|6.33|6.32|6.46|5.91|5.52|5.4|5.465|5.48|5.485|5.52|5.37|5.39|5.45|5.51|6.15|5.62|5.6599|5.81|5.92|5.81|5.9099|5.835|5.87||5.93|6.085|5.87|5.77|5.87|5.57|5.51|5.6|5.665|5.565|5.57|5.53|5.62|5.76|5.805|5.54|5.555|5.55|5.57|5.56|5.405|5.33|5.35|5.36||5.585|5.5|5.73|5.8994|6|6.09|6.015|6|6.11||6.16|6.3|6.25|5.95||5.8|5.555|5.49|5.46|5.39|5.225
01656|1171971|/equities/frontier-group-holdings|R2000GROWTH||5.935||5.73|5.72|5.99|5.64|5.68|5.5|5.63|6.78|6.96|6.92|7.21|6.765|6.88|6.8293|6.51|6.5|6.01|5.965|6.25|6.19|6.48|7.1|7.315|7.1|7.29|7.065|6.8671|6.95|7.08|6.35|6.34|6.245|6.09|5.9|5.94|6.145|5.9|5.81|6.19|5.13|5.28|5.36|5.49|4.97|4.99|4.685|4.58|4.3799|4.43|4.585|4.64|4.69|4.63|4.56|4.48|4.41|4.03|4.125|3.97|3.99|3.75|3.7||3.655|3.64|3.49|3.57|3.51|3.53|3.52|3.55|3.51|3.51|3.48|3.42|3.13|3.08|3.095|3.22|3.2|3.29|3.26|3.32|3.67|4.04|4.12|4.245|4.075|4.1|4.03|3.8001|3.85|3.8|3.71|4.015|4.25|4.395|4.31|4.385|4.4|4.27|4.33|4.55|4.75||4.94|4.91|4.96|4.95|4.85|4.715|5.14|5.25|5.22|5.42||5.51|5.45|5.24|5.335|5.56|5.44|5.46|5.859|5.53|5.53|5.58|5.6|5.49|5.3|5.28|5.55||5.74|5.74|5.8|6.03|6.13|6.1|6.205|6.35|6.48|6.24|5.96|6.08|6.09|6.1|6.11|6.09|6.65|6.07|6.17|6.2507|6.28|6.26|6.69|6.95|7.115|7.11|7.21|7|6.67|6.89|6.9597|7.16|7.43|7.48|7.52|7.25|7.59|7.43|7.53|8.22||8.29|7.96|7.875|7.9|7.23|7.28|7.295|7.32|7.4361|7.6|7.69|7.755|7.51|7.615|7.7372|8.24|8.33|7.99|7.72|6.97|7.18|7.175|7.29|7.26|7.21|7.54|7.625|8.03||8.045|7.83|7.76|7.78|7.97|7.58|7.35|7.17|6.39|5.425|5.41|5.32|5.13|5.46|5.5|5.45|5.6558|5.35|5.325|4.81|4.735|4.7|4.495|4.73||5.2|5.38|5.305|5.2|5.3852|5.21|5.17|5.155|5.45||5.62|5.86|5.71|5.69||5.625|5.44|5.36|5.31|5.18|5.21
01657|32332|/equities/franklin-covey-co|R2000GROWTH||37||37.3|38.025|37.52|36.42|36.28|35.6|35.955|36.45|37|38.05|40.15|39.83|39.76|39.26|38|44.16|40.98|40.29|40.22|40.26|40.975|40.42|40.375|39.75|40.22|40.09|40.25|41.13|42.14|41.564|41.89|42.198|40.825|40.89|40.21|41.1|41.24|40.97|41.09|40.98|41.04|41.245|41.59|41.67|41.31|41.49|41.76|41.53|41.64|41.96|41.76|41.06|39.68|39.57|38.8524|38.31|38.495|39.5|41.41|41.28|40.385|40.68||40.33|40.28|39.7|39.92|40.31|40.28|39.19|39.97|39.56|39.415|39.69|39.79|38.27|38.305|38.805|38.9|39.04|40.62|40.16|40.48|42.1|43.53|44.455|43.15|43.41|43.1|41.79|42.33|42.37|41.55|41.35|42.05|42.33|42.49|41.84|40.55|40.2|39.25|39.05|38.95|39.02||39.22|38.89|38.02|38.24|39.95|35.86|34.94|34.635|34.14|34.265||34.595|34.645|34.49|35.1|35.87|35.23|35.49|35.92|36.75|36.83|36.8|37.26|37.09|36.78|37.12|37.91||37.91|37.43|37.12|37.775|38.16|38.95|39.05|38.95|39.3|39.395|39.34|39.33|39.405|40.225|40.11|40.13|39.94|39.485|39.63|39.895|39.65|39.85|40.5|40.78|40.48|39.52|38.98|38.8|38.96|39.91|40.06|40.71|40.64|40.51|39.17|38.29|39.07|38.74|37.66|39.45||39.54|39.77|39.58|40.09|40.26|40.91|40.46|39.39|39.95|39.29|39.82|39.3|39.53|39.37|40.64|40.33|39.76|38.4|38.39|38.29|38.67|39.12|39.67|39.57|38.34|38.435|38.69|39.71||40.44|40.195|39.72|40.13|40.95|40.735|39.9|40.18|40.28|40.29|41.22|41.27|42.46|43.08|42.89|42.65|42.68|42.63|43|42.56|41.99|41.25|40.667|41.15||42.205|41.58|40.31|39.3128|41.18|44.96|40.86|41.41|43.43||43.67|43.07|42.9|42.55||41.94|41.88|42.33|41.76|40.89|41
01658|21084|/equities/polyone-corp|R2000GROWTH/R2000VALUE||51.765||53.25|52.99|53.61|52.44|51.345|49.89|50.26|51.545|51.54|52.27|51.92|52.185|52.36|51.74|51.59|54.68|48.22|46.82|47.375|50.96|49.915|49.01|49|48.43|48.12|48.6|48.65|50.29|51.115|51.44|51.4|50.45|49.83|48.62|48.57|49.04|49.045|48.99|49.45|48.96|49.88|50.31|50.375|51.505|51|49.825|50|49.44|48.58|49.13|48.94|48.3|47.64|47.16|46.1113|45.78|45.105|45.4|46.645|47.07|47.65|48.73||49.35|49.47|48.9|48.79|49.42|48.91|47|46.8|46.54|46.725|46.59|46.57|45.5|45.5|44.87|45.37|45.09|45.98|45.64|41.33|42.96|45.78|46.08|45.73|45.68|45.7|45.65|46.25|46.14|45.61|45.45|47.095|47.3605|46.95|44.79|44.205|43.94|42.05|42.24|42.86|42.36||43.17|42.465|43.705|43.77|43.51|43.26|43.53|44.41|43.85|44.35||43.93|43.44|43.46|44.6|45.925|44.18|44.15|44.755|45.23|45|44.12|44.905|44.72|44.39|44.12|45.25||45.18|44.99|45.475|45.695|46.14|46.355|45.89|45.805|46.03|46.26|45.7512|45.96|46.1|47.87|44.83|44.93|44.18|43.825|43.2354|43.855|43.85|43.1|43.5|43.47|43.47|42.77|43.1|42.5|42.4|42.01|42.1|42.3|42.38|43.42|43.25|42.79|43.97|43.475|42.82|43.73||43.72|42.99|42.28|42.08|42.095|42.37|41.6|40.545|41.05|41.38|41.34|41.92|41.79|41.8714|41.9|41.42|40.73|40.72|40.77|40.83|40.73|40.415|40.34|39.88|39.4|39.33|38.94|38.8||39.6|39.705|39.23|36.77|38.02|37.11|37.03|36.39|36.56|36.08|36.8|36.89|37.15|37.29|37.32|37.28|37.19|37.66|38|37.39|36.71|37|36.81|37.1393||38.54|37.98|38.16|38.065|38.615|39.24|39.66|40.79|41.66||42.42|42.57|42.63|42.34||41.4|40.52|41.12|40.75|39.83|40.17
01659|20911|/equities/saul-centers-inc|R2000GROWTH/R2000VALUE||41.505||41.145|41|40.87|40.295|39.925|39.85|40.1|39.8435|39.75|40.449|41.215|42.02|42.3899|42.07|41.325|41.38|40.01|39.655|40.17|40.01|39.8885|39.43|39.97|39.92|40.18|39.95|40.04|40.56|40.69|40.8479|41.19|40.9034|40.8599|40.65|40.23|40.69|40.55|40.92|41.225|41.41|41.75|41.97|42.19|41.32|41.47|41.55|41.5713|41.13|40.59|40.95|40.895|40.86|41.49|41.18|40.72|40.075|40.37|40.775|41.29|41.18|40.89|41.33||40.95|40.8|40.7|40.94|41.63|41.23|40.11|39.6|39.38|39.33|38.98|39.37|38.86|38.51|38.6|38.7|38.41|38.06|37.96|37.89|39.875|40.17|40.79|40.67|38.94|39.2|39.17|39.64|39.34|39.07|39.045|39.745|39.715|39|38.485|39|38.47|37.28|36.88|37.06|36.71||37.2076|37|36.7838|36.98|36.02|36.0721|36.68|36.93|36.73|36.84||36.63|36.6799|36.95|37.07|37.38|36.34|36.24|36.5|36.81|36.84|36.88|36.58|36.54|36.28|35.74|36.5||36.67|36.96|37.75|37.79|38.04|38.13|38.04|37.84|36.98|37.04|37.11|36.8|36.4|36.895|36.31|37.2|37.15|37.14|36.65|36.1|36.2|36.18|36.44|36.45|36.5|36.42|35.5774|35.49|35.7273|36.55|36.45|37.279|36.82|37.735|37.5699|37.5077|38.505|38.02|37.73|38.51||38.5655|38.2|37.44|37.65|38.04|38.11|37.83|37.36|37.37|37.08|38.7|39.13|39.225|38.84|38.73|38.26|38.1|37.41|37.37|37.21|36.41|36.08|35.55|36.01|36.36|36.39|36.8414|37.25||37.64|38.04|37.77|37.83|38.65|38.3|38.065|37.68|38.01|37.77|38.31|38.97|39.49|39.395|39.7|40.22|40.1|39.49|39.6|39.5|38.84|38.25|38.82|38.9||40.05|40.41|39.355|39.72|39.93|39.41|39.5|39.25|39.575||40.14|40.44|40.69|40.52||40.555|40.4137|41.03|40.66|39.9848|40.79
01660|1172577|/equities/agiliti|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.12|10.15|10.17|10.27|10.13|10.06|10.08|10.11|10.07|10.06|10.05|10.07|10.05|10.05|10.09|10.06|10.06|10.07|10.08|10.09|10.13|10.09|10.085|10.1|10.13||10.16|10.18|10.19|10.195|10.19|10.18|10.16|10.18|10.1|9.96|9.96|9.98|9.95|9.94|9.925|9.93|9.925|9.9075|9.91|9.905|9.88|9.88|9.88|9.9|7.78|7.57|7.6845|7.92||8|7.69|7.31|7.27|7.55|7.21|6.93|6.97|7.015|7.19|7.25|7.15|7.6|7.59|7.58|7.515|7.43|7.37|7.55|7.35|6.97|6.87|6.86|7.29||7.685|7.55|7.71|8.06|8.1969|8.42|8.19|7.7|8.22||8.22|8.35|8.41|8.17||8.305|8.025|7.9|7.59|7.45|7.895
01661|1164095|/equities/rackspace-technology-inc|R2000GROWTH/R2000VALUE||2.785||2.69|2.735|2.78|2.6|2.445|2.375|2.495|2.52|2.7|3.19|3.4088|2.87|2.835|2.93|2.9|2.72|2.56|2.59|2.42|2.56|2.71|2.58|2.615|2.5809|2.53|2.565|2.55|2.6|2.61|2.81|2.8901|2.85|2.735|2.82|2.8397|2.845|2.645|2.62|2.56|2.39|2.43|2.48|2.49|2.65|2.6|2.5|2.495|2.445|2.475|2.56|2.565|2.55|2.52|2.585|2.55|2.46|2.39|2.3|2.26|2.31|2.295|2.29||2.32|2.38|2.33|2.4092|2.44|2.45|2.39|2.42|2.49|2.5|2.46|2.285|2.42|2.42|2.415|2.71|2.28|2.275|2.215|2|2.13|2.42|2.405|2.38|2.3192|2.37|2.45|2.7|2.71|2.61|2.6|2.62|2.72|2.58|2.52|2.69|2.81|2.985|3.065|3|2.955||2.99|2.96|3.09|3.1789|3.02|2.92|2.55|2.52|2.5|2.61||2.565|2.58|2.54|2.49|2.45|2.39|2.47|2.22|2.23|2.16|2.145|2.11|1.98|1.89|1.87|1.98||1.93|2.0043|2.12|2.198|2.22|2.19|2.19|2.21|2.08|2.145|2.18|1.97|1.87|1.84|1.875|1.87|1.76|1.8|1.77|1.805|1.77|1.71|1.67|1.75|1.65|1.64|1.62|1.67|1.6265|1.725|1.7|1.75|1.7|1.78|1.82|1.855|1.97|1.85|1.645|1.62||1.65|1.585|1.58|1.58|1.66|1.74|1.74|1.65|1.64|1.7|1.82|2.01|2.3399|2.14|2.099|2.04|1.91|1.96|2.24|2.23|2.15|2.065|2.17|2.1098|2.18|2.23|1.97|1.985||2.065|2.0099|1.875|1.825|1.92|1.69|1.62|1.62|1.57|1.63|1.69|1.74|1.79|1.84|1.865|1.8|1.745|2.008|2.04|1.91|1.745|1.6801|1.7|1.855||1.9793|1.81|1.825|1.77|1.83|1.87|1.86|1.955|2.09||2.04|2.02|1.985|2||1.87|1.815|1.79|1.795|1.805|1.91
01662|999053|/equities/fintech-acquisition-corp-ii|R2000GROWTH||21.275||21.36|21.48|21.65|21.555|21.49|21.21|21.1|21.14|21.34|21.65|22.37|21.78|21.79|21.275|18.855|19.185|17.97|17.705|17.71|17.75|17.845|17.86|18.075|17.85|17.97|17.83|18.005|18.215|18.5|18.435|18.51|18.04|17.7799|17.71|17.45|17.505|17.585|17.61|17.57|17.725|17.69|18.49|18.8234|19.35|18.95|18.82|19.12|19.435|19.515|19.375|19.45|19.025|18.82|18.76|18.315|17.92|18.4|18.572|18.31|18.11|18.2799|18.36||18.34|17.96|17.965|18.17|18.045|17.72|17.18|17.175|17.01|16.97|17.37|17.1|16.8|16.919|17.09|17.32|18.08|20|22.24|21.21|22.38|22.33|22.32|22.23|21.56|21.59|21.23|21.18|20.97|20.965|20.85|21.035|21.25|21.22|20.26|20.23|20.15|19.97|20.34|20.485|20.39||20.76|20.55|21.04|21.28|20.545|20.29|20.45|20.62|20.59|20.59||20.77|20.93|21.13|21.5|21.84|21.73|21.61|21.43|21.25|21.455|21.1|21.18|20.94|20.9799|20.85|21.06||21.31|20.945|21.0799|20.88|20.99|21.06|20.85|20.9|20.84|20.895|21.01|21.32|21.285|19.67|20.455|20.64|20.33|20.526|21.04|21.6799|21.575|22.05|22.225|21.89|21.71|21.65|21.83|21.65|21.58|22.0658|22.17|22.12|22.2|22.76|22.83|22.63|23.02|22.96|22.79|23.28||23.18|22.82|22.8|22.4|22.3694|22.67|22.33|21.42|21.14|21.37|20.77|20.39|20.52|20.72|21.11|21.3|20.88|20.46|20.17|19.8|19.88|20.255|20.09|22.07|22.14|21.23|21.11|20.98||21.41|21.36|20.87|21.2|21.625|21.15|20.97|21.107|20.99|20.95|21.07|21.18|21.08|21.295|21.16|21.09|20.96|21.07|21.31|21.22|21.12|21.67|21.47|21.42||21.265|21.005|20.83|21.41|21.6|21.84|22.57|21.94|22.06||22.28|22.45|22.36|22.33||22.41|22.43|22.545|21.85|21.32|21.31
01663|20483|/equities/circor-international-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01664|992755|/equities/acushnet-holdings-corp|R2000GROWTH/R2000VALUE||74.08||74.545|74.21|74.61|72.655|71.65|69.405|69.675|69.5399|69.52|69.515|71.1|72.35|73.4|72.59|76.38|65.52|63.28|63.1|62.11|62.39|61.95|61.4|61.565|61.87|60.865|61.62|62.2699|62.375|65.04|65.13|64.88|64.8|64.07|64.42|63.46|64.18|63.67|63.25|62.93|62.035|63.06|64.05|64.48|65.545|65.125|64.03|64.61|63.78|64.45|64.92|64.91|65.21|66.66|66.46|64.41|63.13|65.19|66.44|66.97|68.16|67.8|67.315||67.92|68.225|67.86|67.155|67.56|67.875|67.76|67.845|66.91|67.56|67.68|68.37|66.22|67.05|67.985|68.9431|70.24|70.8|68.71|68.065|69.67|72.8477|74.77|73.13|73.41|71.7|70.92|70.06|70.46|69.57|68.35|69.875|68.26|66.97|64.42|64.1|62.91|60.95|61.9419|62.525|62.17||62.23|61.48|64.14|65.435|65.76|65.49|66.69|66.95|65.56|65.225||64.855|65.01|63.84|64.785|65.75|64.355|65.09|65.44|66.055|66.07|66.2|66.335|66.279|64.7|63.42|64.885||64.57|62.57|63.13|64.04|64.71|64.45|64.78|66.02|64.75|64.5|64.23|64.03|64.505|66.31|63.7|62.98|62|61.42|62.48|62.605|63.07|63.15|64.945|65.35|63.69|62.18|62.03|61.79|61.38|62.46|62.86|62.5|62.47|64.09|64.56|64.89|66.71|66.07|66.61|67.19||66.54|66.39|65.86|64.71|64.7|65.1|63.52|62.6|62.2|62.835|62.615|63.5|62.96|64.455|65.63|65|65.05|66.12|66.09|66.15|67.91|69.16|69.91|69.83|70.1|69.07|68.37|67.52||67.26|67.975|67.785|66.355|69.34|67.21|65.75|64.59|64.33|64.3|65|64.515|65.4761|65.83|66.22|66.545|66.8049|67.73|67.63|67.125|65.4|63.575|62.65|63.12||64.98|62.34|62.46|61.95|62.87|62.1299|62.08|63.19|63.73||63.93|64.41|64.81|64.13||63.499|63.99|63.67|63.99|62.92|62.9
01665|1172768|/equities/privia-health-group|R2000GROWTH||21.69||22.29|22.495|22.62|21.7299|21.26|21.13|21.1299|21.54|21.88|22.12|23.185|23.07|22.86|22.89|22.75|21.21|19.43|19.34|19.15|18.78|19.05|18.025|18.15|17.88|17.81|17.79|17.95|18.21|18.75|18.45|18.15|18|17.825|17.74|17.13|17.275|17.4|17.44|17.68|17.52|17.81|18.2|18.45|18.43|19.1801|18.2|18.69|19|19.45|19.76|20.015|19.33|19.11|19.25|19|18.595|18.74|18.935|19.25|19.19|19.33|20.065||20.4|20.86|20.875|21.46|21.34|20.895|20.02|20.02|20.22|20.17|19.99|20.02|20.23|20.14|19.36|19.45|20.445|19.54|19.48|19.38|20.17|21.04|21.935|21.17|20.51|20.5|20.48|20.42|20.16|19.71|19.195|19.42|19.94|19.21|18.28|18.33|18.12|17.1614|17.18|17.51|17.17||17.28|17.44|17.59|17.495|17.13|16.64|16.99|17.18|17.05|17.25||17.618|17.46|17.81|17.855|18.045|16.9|17.15|17.58|17.58|17.59|17.67|17.69|17.5575|17.485|16.86|17.58||17.32|16.55|16.67|16.35|16.81|17.07|17.49|18.5|18.84|18.565|18.33|18.71|19.26|19.4292|19.32|18.91|18.59|18.565|18.66|18.76|18.415|18.11|18.67|19.02|18.49|18.14|18.04|18.17|18.36|18.61|18.64|18.86|19.04|19.39|18.88|18.625|18.74|18.71|18.45|19.66||20.36|19.64|19.36|19.86|20.32|21.01|21.27|21.18|20.31|20.77|20.91|21.82|22.55|23.03|23.15|22.84|21.605|21.86|22.57|22.66|22.45|22.57|21.97|20.21|19.92|20.255|20.545|20.84||21.88|22.03|21.52|21.28|21.78|20.955|20.85|20.02|20.105|20.51|20.97|20.71|20.88|21.68|22.57|23.03|23.24|23.11|22.475|21.99|20.85|21.04|21.43|21.53||22.05|22.21|23.01|23.78|22.86|21.815|22.395|23.58|24.05||24.06|24.185|24.3|24.2225||24.1|23.56|23.99|23.96|23.13|23.59
01666|1171961|/equities/alignment-healthcare-llc|R2000GROWTH||13.14||12.98|12.52|12.6|12.4|12.195|12.24|11.29|11.655|11.65|13.21|13.4|14.2|13.8995|13.98|14.24|14.25|13.41|13.45|12.99|12.44|11.89|12.07|11.575|11.3|10.98|10.92|11.07|10.9853|11.73|11.81|11.81|11.0775|11.73|11.51|11.55|11.98|12.2499|11.105|11.31|11.18|11.6179|11.91|11.92|11.64|11.5|11.5199|11.2|11.48|11.915|12|12.15|12.13|12.095|12.36|11.61|10.83|9.38|9.44|9.91|10.08|10.06|9.959||9.14|8.995|9.12|9.45|9.43|9.39|9.04|8.85|8.67|8.87|8.7|8.88|8.83|8.52|8.68|8.86|8.865|9.29|9.38|8.88|9.07|8.93|8.91|9.04|8.95|9.8|9.57|9.75|9.94|10.16|10.1|10.01|10.03|10|9.22|9.025|8.97|7.92|8.06|8.17|7.995||8.08|8.13|8.35|8.03|7.88|7.61|7.64|7.59|7.33|7.52||7.92|8.36|8.36|8.29|8.48|8.35|8.39|8.65|8.41|8.32|8.04|8.04|8.03|8.03|7.47|7.485||7.32|7.44|7.63|7.465|7.4001|7.26|7.15|7.14|7.18|6.94|6.95|6.921|7.35|7.005|6.83|6.73|5.435|5.355|5.19|5.36|5.25|5.18|5.31|5.19|5.31|5.23|5.27|4.97|5.08|4.8078|4.88|4.845|4.83|4.985|4.88|4.78|4.765|4.82|4.85|5||4.98|4.9|4.74|4.75|4.93|4.95|5.04|5.598|4.915|4.99|5.0045|5.11|5.32|5.56|5.73|5.5|5.37|5.56|5.75|6.025|6.05|6.7078|7.03|6.36|6.36|6.4964|6.825|7.13||6.81|6.59|6.61|6.84|6.94|6.79|6.785|6.625|6.3875|6.45|6.565|6.73|6.94|7.09|7.1|7.04|7.19|7.8499|7.66|7.54|7.51|7.47|7.41|7.695||8.35|8.5|9.1971|9.06|9.07|8.16|8.32|8.59|8.77||9|8.78|8.71|8.8||8.85|8.79|8.42|8.4|7.96|8.55
01667|20250|/equities/american-axle---manufacturing|R2000GROWTH/R2000VALUE||6.76||6.84|6.8399|6.88|6.615|6.4|6.2|6.19|6.322|6.41|6.58|6.785|6.72|6.79|6.78|6.34|6.39|5.95|5.8892|5.84|5.81|6.035|6.22|6.31|6.24|6.16|6.075|6.24|6.31|6.55|6.315|6.22|6.17|6.15|6.17|6.03|6.08|6.11|6.2591|6.3|6.195|6.25|6.17|6.25|6.62|6.35|6.15|6.21|6.15|6.225|6.315|6.34|6.225|5.95|5.93|5.74|5.67|5.78|5.95|6.14|6.2276|6.365|6.41||6.52|6.55|6.455|6.54|6.63|6.66|6.39|6.43|6.47|6.4736|6.36|6.44|6.26|6.245|6.6|7.25|6.24|6.44|6.49|6.475|7.12|7.44|7.65|7.24|7.24|7.235|7.14|7.38|7.325|7.24|7.28|7.58|7.45|7.35|7.27|7.2|7.116|6.83|6.83|6.85|6.95||7.0199|7.04|7.09|7.03|7.045|7.19|7.13|7.22|7.01|6.9||7.13|7.065|7.05|7.465|7.71|7.45|7.535|7.59|7.735|7.76|7.695|7.76|7.69|7.52|7.37|7.545||7.41|7.455|7.58|7.86|7.98|7.955|7.92|7.97|7.945|7.775|7.78|7.8406|7.8|7.79|7.7|7.85|7.59|7.615|7.47|7.65|7.56|7.47|7.57|7.5093|7.31|7.11|7.115|7.1|7.155|7.15|7.23|7.32|7.39|7.64|7.46|7.3|7.415|7.33|7.19|7.39||7.53|7.38|7.24|7.29|7.345|7.54|7.09|6.91|6.88|6.76|6.7|6.72|6.655|6.74|6.9299|6.865|6.86|6.845|6.9|6.92|6.96|7.07|6.87|7.13|7.34|7.51|7.67|8.2||8.98|8.55|8.185|8.075|8.455|8.24|8.14|8.27|8.21|8.08|8.27|8.31|8.375|8.28|8.13|8.215|8|7.87|7.91|7.78|7.54|7.415|7.505|8.01||8.18|8.08|8.24|8.34|8.435|8.455|8.27|8.68|8.885||8.9|8.91|8.995|8.97||8.89|8.79|8.805|8.715|8.81|8.82
01668|41259|/equities/channeladvsr-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01669|1166469|/equities/panacea-acquisition|R2000GROWTH/R2000VALUE||3.05||2.945|2.935|2.98|2.81|2.7388|2.615|2.62|2.6301|2.8999|2.98|3.065|3.035|3.08|2.96|2.7|2.54|2.32|2.37|2.315|2.32|2.515|2.4|2.35|2.315|2.37|2.48|2.42|2.51|2.5|2.6|2.58|2.365|2.38|2.35|2.165|2.26|2.31|2.425|2.41|2.41|2.33|2.35|2.45|2.49|2.51|2.66|2.76|2.84|3|3.04|3.08|3.15|3.155|3.135|3.13|3.105|3.06|3.15|2.94|3.04|3.08|3.29||3.25|3.3986|3.375|3.16|3.13|2.94|2.8599|2.96|2.9|2.74|2.775|2.81|2.8|2.88|2.87|2.93|2.955|3.04|3.19|3.19|3.4|3.83|3.97|3.64|3.7973|3.83|3.81|3.75|3.29|3.15|3.23|3.385|3.4914|3.5|3.475|3.57|3.38|3.28|3.21|3.17|3.03||3.07|3.2|3.16|3.215|3.176|3.248|3.04|3.15|3.07|3.055||2.94|3.04|3.26|3.015|3.025|2.968|3.015|2.87|2.975|2.82|2.78|3.2199|3.135|3.08|2.96|3.175||3.17|3.29|3.47|3.5|3.5|3.465|3.42|3.55|3.45|3.395|3.38|3.4|3.22|3.248|3.245|3.43|3.305|3.305|3.075|2.98|2.76|2.65|2.775|2.79|2.725|2.77|2.685|3.145|2.92|3.02|3.2|3.2|3.12|3.32|3.44|3.51|3.865|3.65|3.67|3.78||4.1598|4.06|3.03|2.43|2.39|2.25|1.98|2.26|2.325|2.29|2.5|2.45|2.42|2.46|2.54|2.5|2.39|2.24|2.28|2.34|2.015|2.04|2.0199|1.99|1.81|1.825|1.8|1.832||1.81|1.8|1.76|1.78|1.8|1.77|1.72|1.66|1.65|1.605|1.59|1.6525|1.7099|1.74|1.755|1.745|1.72|1.69|1.68|1.51|1.53|1.51|1.58|1.65||1.68|1.6687|1.6399|1.555|1.56|1.535|1.53|1.54|1.6||1.55|1.56|1.54|1.525||1.52|1.49|1.48|1.48|1.475|1.45
01670|41000|/equities/mimedx-group-inc|R2000GROWTH/R2000VALUE||9.44||9.64|9.24|9.32|9.45|9.34|9.258|9.35|9.49|9.475|9.32|7.55|7.66|7.67|7.6|7.55|7.54|7.3|7.25|7.14|7.2|5.91|5.9489|6.05|5.94|5.74|5.75|5.75|5.84|5.91|5.9|5.93|5.875|5.73|5.715|5.63|5.655|5.68|5.76|5.86|5.81|5.87|5.915|5.96|5.865|5.95|5.98|6.16|6.22|6.26|6.35|6.33|6.32|6.35|6.3|6.27|6.26|6.255|6.3|6.48|6.64|6.835|6.875||6.865|6.829|6.65|6.76|6.975|6.93|6.67|6.585|6.63|6.56|6.305|6.325|6.31|6.37|6.46|6.46|6.47|6.68|6.49|6.285|6.65|6.82|7.67|7.92|7.73|7.85|7.83|7.57|7.66|7.425|7.355|7.57|7.5|7.49|7.25|7.24|7.16|6.89|6.83|6.98|6.87||6.83|7.01|6.99|6.935|6.77|6.75|6.865|6.92|6.95|6.9485||6.94|6.88|6.97|7.19|7.32|7.04|7.01|7.21|7.42|7.435|7.31|7.28|7.19|7.286|7.46|7.81||8|7.935|7.975|7.995|8|7.935|8.24|8.09|7.99|7.92|7.46|7.27|7.31|7.425|7.425|7.7505|7.58|7.4|6.28|6.39|6.315|6.3|6.51|6.575|6.4|6.3|6.39|6.405|6.35|6.47|6.62|6.635|6.95|7.02|7.04|7.09|7.17|7.115|7.405|7.73||7.71|7.82|7.92|8.12|8.17|8.43|8.22|8.095|7.97|7.96|7.91|8.1|8.1|8.16|8.36|8.24|8.15|8.27|8.8|8.73|9.0394|8.34|8.46|8.33|8.26|8.21|8.1|8.075||8.2|8.24|8.17|8.24|8.31|8.02|7.93|7.83|7.79|7.769|7.875|7.98|8.08|8.3|8.34|8.2|8.21|8.51|8.5373|8.48|8.32|8.39|8.37|8.08||8.2198|8.08|8.15|8.26|8.245|7.89|7.9|8.02|8.31||8.96|8.915|9.04|9.1799||9.18|9.205|9.27|9.14|9.13|9.07
01671|1097394|/equities/vapotherm-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||2.1749|2.18|2.17|2.1699|2.167|2.16|2.175|2.18|2.17|2.17|2.1649|2.165|2.1649||2.1632|2.165||2.15|2.165|2.17|2.16|2.16|2.17|2.16|2.155|2.16||2.14|2.13|2.14|2.12||2.12|2.12|2.14|2.14|2.14|2.138|2.16|2.13|2.1499|||2.16|2.1549|2.16|2.15|2.15|2.154|2.17|2.11|2.13|2.13|2.12|2.1||2.11|2.11|2.12|2.14|2.14|2.13|2.13|2.12|2.115|2.14||2.15|2.2388|0.82|0.8|0.74|0.7498|0.7199|0.8|0.7498|0.7997|0.7997|0.8|0.82||0.8304|0.86||0.86|0.8595|0.86|0.8325|0.85|0.86|0.86|0.8901|0.98|1.1699|1.2|1.43|1.255|1.19|1.23|1.34|1.2764|1.2|1.2099||1.25|1.26||1.27||1.426|1.42|1.432|1.38|1.45|1.75|1.4552||1.577|1.45|1.6|1.6|1.6|1.38|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01672|992960|/equities/adient-plc|R2000GROWTH/R2000VALUE||19.43||19.74|19.665|20.87|19.625|19.09|19.115|19.44|20.22|20.63|21.57|21.55|21.425|21.62|21.98|20.6|20.75|19.82|20.31|20.24|20.33|21.09|21.29|21.62|21.28|21.9|21.51|21.86|22.73|23.39|21.84|21.91|21.92|22.03|22.61|21.9|21.855|22.1|22.59|22.36|21.85|22.68|22.48|23.28|24.245|23.43|22.77|22.73|22.81|23.025|22.97|22.67|21.77|20.8|20.76|20.26|20.94|21.005|21.65|22.41|22.44|22.26|22.525||22.84|22.84|22.38|22.41|22.51|22.23|21.785|21.8|22.26|22.7|22.26|22.26|21.55|21.23|20.82|21.45|21.73|22.13|22.245|22.91|24.27|25.93|26.59|25.755|25.345|25.6|25.775|25.92|25.58|25.15|25.1|26.05|25.665|25.4|24.53|24.51|24.47|23.54|23.9|24.75|24.6732||24.99|24.98|25.4|25.095|25.2|24.81|25.45|26.18|25.61|25.6||25.79|25.77|26.01|27.58|28.46|27.79|28.11|27.92|28.01|28.38|28.21|28.48|28.41|27.69|27.165|27.71||27.27|28.15|28.34|28.71|29.28|29.52|29.705|30.19|30.29|30.05|29.21|29.06|28.61|28.53|28.26|30.89|30.44|30.07|30.325|31.19|30.7|29.67|29.81|29.18|29.175|28.9|28.46|28.925|28.915|30.1|30.79|31.21|30.6|31.85|31.85|31.58|32.49|31.89|31.9|32.79||33.74|33.21|33.3|33.43|33.6|34.16|33.96|32.97|33.075|33.195|34.23|35.05|35.49|35.62|35.94|35.72|34.68|34.355|33.61|34.03|34.43|34.28|34.83|34.74|35.085|34.41|34.675|34.525||35.04|35.25|34|34.18|35.19|34.36|34.055|35.39|36.04|35.1|35.72|35.96|35.85|35.9|35.65|35.885|34.89|34.85|35.29|35.13|33.195|32.86|32.58|32.79||34.17|33.91|34.04|34.28|34.97|35.17|34.17|36.04|37.04||36.69|36.75|37.12|37.025||37.19|36.72|36.98|36.64|35.79|36.08
01673|17387|/equities/transcat|R2000GROWTH||106.58||107.05|110.98|112.22|109.48|107.97|104.15|104.53|104.2|108.65|110.59|108.445|109.99|112.94|111.91|108.2|108.41|100.22|99.3748|96.045|99.5|100.25|114.46|122.08|124.88|126.01|125.9|133.03|133.4|132.977|131.14|130.215|129.5|129.04|126.66|122.79|123.39|121.29|118.97|118.27|116.775|120.15|120.76|122.59|126.28|127.19|125.4366|129.83|129.99|133.7199|133.21|133.4|130.53|126.62|124.55|123.33|120.695|121.98|121.51|121.715|124.1|124.1|123.55||123.965|125.26|125|127.48|129.41|126.64|122.765|123|122|122.57|121.66|123.66|118.36|117.88|117.04|119.695|116.97|113.64|111.01|109.89|109.195|115.46|118.455|130|141.27|141.01|143.405|147.115|146.42|144.07|137.81|140.885|143.21|144.24|134.31|132.32|125.21|120.86|121|123.5|122.55||125.54|125.7368|119.58|121.22|119.46|119.28|120.2|120.06|120.77|122||122.49|122.66|122.26|124.94|130|129.26|128.88|128.29|129.93|128.91|124.9144|128.49|129.04|129.6|132.84|135.61||137.685|143.27|147.0015|141.91|124.8|123.16|121.42|122.12|120.1|119.22|118.11|117.63|115.21|115.26|113.97|112.68|110.25|109.12|110.1|111.11|112.475|112.24|115.29|116.19|111.36|108.48|107.44|109.44|112.22|111.79|110.67|110.715|110.605|114.065|109.28|107.8|109.82|109.62|110.625|111.54||113.085|111.76|113.82|113.285|114.05|114.67|112.26|111.62|112.97|112.33|112.25|110.22|109.52|109.54|108.005|107.01|106.01|105.57|107.42|106.0786|107.12|105.04|106.04|107.96|108.99|106.63|104.26|107.78||110.67|110.69|108.81|109.92|113.5|112.64|110.91|109.82|109.355|111.61|113.855|112.83|111.93|108.84|102.16|99.75|100.0925|100.645|101.73|100.89|99.35|97.58|97.38|97.46||99.555|97.76|98.07|99.62|100.99|101.9|105.94|107.76|109.4||111.6|112.12|111.17|109.3498||108.92|104.68|106.98|105.29|103.96|105.69
01674|1131468|/equities/ammo|R2000GROWTH||1.26||1.265|1.3|1.35|1.34|1.26|1.32|1.32|1.24|1.247|1.3|1.32|1.35|1.345|1.24|1.27|1.34|1.27|1.205|1.14|1.15|1.185|1.21|1.23|1.2|1.14|1.175|1.2699|1.27|1.29|1.28|1.28|1.32|1.32|1.3052|1.305|1.31|1.32|1.31|1.37|1.37|1.39|1.44|1.46|1.48|1.5|1.4999|1.6|1.59|1.54|1.57|1.55|1.58|1.58|1.56|1.56|1.48|1.45|1.43|1.45|1.45|1.4686|1.5898||1.63|1.59|1.55|1.54|1.57|1.58|1.565|1.535|1.54|1.53|1.53|1.46|1.465|1.49|1.52|1.55|1.655|1.64|1.65|1.6|1.705|1.83|1.89|1.89|1.92|1.9718|1.91|1.81|1.81|1.75|1.76|1.84|1.91|1.93|2.05|1.67|1.62|1.585|1.63|1.5997|1.609||1.63|1.65|1.725|1.71|1.67|1.75|1.83|1.9|1.91|1.92||1.93|1.83|2.38|2.54|2.55|2.47|2.483|2.56|2.6|2.61|2.69|2.86|2.73|2.56|2.5|2.5||2.5|2.42|2.44|2.47|2.48|2.51|2.52|2.515|2.49|2.52|2.47|2.47|2.498|2.55|2.58|2.58|2.6|2.585|2.58|2.61|2.575|2.535|2.64|2.71|2.635|2.6|2.57|2.53|2.5025|2.52|2.57|2.6|2.605|2.8|2.79|2.76|2.82|2.685|2.755|2.79||2.94|2.855|2.89|2.76|2.78|2.775|2.765|2.6|2.5|2.5|2.42|2.47|2.44|2.53|2.57|2.43|2.41|2.4425|2.54|2.44|2.44|2.38|2.3293|2.31|2.285|2.37|2.415|2.4792||2.51|2.62|2.525|2.6|2.73|2.55|2.22|2.22|2.21|2.2192|2.24|2.2733|2.28|2.375|2.3|2.18|2.165|2.18|2.16|2.15|2.07|2.09|2.06|2.14||2.175|2.135|2.15|2.18|2.195|2.17|2.13|2.14|2.2||2.165|2.25|2.3202|2.33||2.24|2.23|2.28|2.06|2.03|2.08
01675|940764|/equities/ocular-therapeutix-inc|R2000GROWTH||10.15||10.25|9.87|9.13|8.88|8.88|8.9853|8.96|9.2|10.03|10.735|11.12|11.05|11.25|11.1|11.07|11.1|10.6599|10.51|10.75|10.99|11.4825|11.64|11.775|11.25|11.03|11.27|11.4613|11.6|11.5|11.49|11.58|10.6599|10.51|9.9|9.625|9.5|9.68|9.82|10|9.35|9.35|9.08|8.94|8.935|9.13|8.96|8.72|9.06|9.16|9.33|9.14|9.03|9.04|9.06|8.905|8.56|8.4386|8.585|8.53|8.55|8.62|8.79||8.835|9.055|9.02|9.11|9.23|9.19|9.39|9.245|8.9|8.74|8.46|8.45|8.09|8.15|8.42|8.42|8.43|8.97|7.91|7.49|7.92|8.58|8.7203|8.46|8.47|8.5737|8.409|8.265|8.245|8.0299|7.9|8.14|8.45|8.68|8.49|8.22|7.7491|7.18|6.74|6.87|6.74||6.915|6.79|6.94|6.95|6.789|6.66|6.71|6.76|6.26|6.445||5.75|5.9|6.08|5.44|5.36|5.085|5.14|5.28|5.5|5.58|5.5|6.05|6.01|6|5.94|6.02||5.89|6.02|6.28|6.31|6.415|6.26|6.45|6.5999|6.16|5.93|5.95|6.08|5.99|6.07|6.305|6.395|5.95|5.43|4.995|5.19|4.79|4.525|5.01|5.15|5.4699|5.9|7.61|8.148|7.94|7.96|8.345|8.29|8.02|8.185|8.86|8.74|8.94|8.55|8.675|9.1012||9.495|9.55|9.5895|9.7859|10.25|10.28|9.97|9.72|9.63|9.865|9.67|10.05|10.34|10.02|10.65|10.96|11.31|11.02|11.29|10.91|10.36|10.48|10.285|10.5499|10|9.91|7.71|7.78||7.715|6.915|6.515|5.78|6.07|5.85|5.27|5.075|5.105|5.1|5.32|5.4|5.0665|5.1293|5.135|4.68|4.5099|4.28|4.195|4.12|4|4.16|4.18|4.445||4.57|4.63|4.84|4.78|4.825|4.435|4.6299|4.8|4.875||4.72|4.59|4.55|4.48||4.33|4.2|4.32|4.11|3.925|4.08
01676|15645|/equities/meta-financial|R2000GROWTH/R2000VALUE||85.07||84.91|84.01|86|82.99|82.35|79.75|79.705|80|80.69|82.14|83.83|82.25|82.26|80.25|80.795|80.85|72.15|71.32|71.7|71.93|72.4|70.47|70.75|70.588|72.61|73|73.15|74.08|75.2|75.16|74.92|75.04|74.49|74.44|70.85|70.53|68.7|67.17|66.77|64.97|65.72|65.76|66.61|65.89|66.0346|65.39|67|67.465|68.84|69.49|69.55|69.11|68.61|67.01|65.6|65.63|67.71|67.63|67.9|67.86|68.48|68.84||69.23|67.5|67|66.365|67.7|67.92|65.11|64.26|65.13|65.51|64.97|63.96|61.98|61.77|63|62.14|62.27|62.88|62.35|62.435|64.37|67.75|68.75|68.485|68.95|68.83|69.625|65.99|65.68|64.85|64.21|65.28|65.1|64.02|62.56|59.77|59.48|58.55|57.841|57.52|57.86||58.6077|58.42|57.59|57.67|56.5875|56.15|56.12|56.12|54.6|54.38||53.8|53.81|52.99|54.92|55.47|53.79|54.3271|54.59|54.45|53.845|53.43|53.73|53.61|53.53|52.76|55.435||55.33|55.3|55.71|55.42|55.43|54.81|54.485|54.89|54.63|54.34|54.25|54.23|54.14|54.2|54.39|53.06|52.36|51.21|51.89|52.67|52.95|54.5298|51.18|51|50.785|50.44|49.14|49.0576|48.87|49.33|49.42|49.27|49.06|50.32|50.5|50.65|51.12|49.68|49.93|50.84||50.61|50.27|49.69|49.5|49.86|50.68|49.75|48.585|48.08|48.51|48.63|50.08|50.53|51.18|52.125|51.9|52.11|51.63|50.565|50.72|51.85|51.43|51.67|51.5|51.59|51.65|51.5975|52.08||51.93|52.05|51.96|51.46|53.23|51.68|50.48|49.76|49.73|49.65|50.23|52.7|53.78|54.29|54|53.95|53.4|53.32|53.35|52.98|51.44|50.87|50.57|51.1||52.61|51.85|51.02|50.45|51.03|51.78|51.46|52.525|53.27||54.74|54.23|54.14|54.225||53.98|53.435|54.29|53.79|53.34|52.97
01677|958235|/equities/mcbc-holdings-inc|R2000GROWTH||21.29||21.4|21.72|22.39|21.42|21.05|20.66|20.53|20.89|20.77|21.29|21.5|21.945|22.39|22.55|22.8451|23|17.69|17.96|17.65|17.53|17.71|17.41|17.47|17.05|16.76|16.78|16.74|17.46|17.65|17.46|17.85|17.62|17.25|17.288|17.15|17.1|17.33|17.62|17.86|17.77|18.16|18.16|18.32|18.71|18.26|17.99|18.16|18.45|18.5|18.54|18.72|18.07|18.26|18.16|17.54|17.12|17.22|17.78|17.698|18.04|17.92|18.3||18.58|19.7935|20.3613|20.42|20.84|20.58|19.975|19.91|19.67|19.79|19.955|19.86|19.9197|19.96|20.59|20.57|19.95|20.1|19.98|19.9225|20.96|21.855|22.475|21.28|21.26|21.2|20.7399|20.27|20.22|20.61|20.65|21.15|20.75|20.43|19.53|19.29|18.9283|17.86|17.89|17.7819|17.8||17.99|18.078|18.91|19.05|19.03|19.21|20.04|20.23|19.65|19.58||20.245|20.03|20.16|20.74|21.75|20.83|20.76|20.66|20.88|20.94|21.386|21.56|21.27|21|21.26|21.925||21.62|21.76|21.4|20.9|20.86|20.65|20.86|20.9063|21.4|21.67|20.52|20.25|20.15|20.52|20.55|20.485|20.22|20.44|20.5975|20.77|20.8734|20.91|21.3461|22.01|21.53|21.37|21.1489|21.53|21.26|22.375|22|22.0778|22.17|22.944|23.12|22.81|23.67|23.675|23.79|24.05||23.77|22.83|22.595|22.89|23.02|23.21|22.97|22.565|22.06|21.76|21.1|21.225|21.27|21.5597|21.77|21.54|21.6064|21.91|22|22.15|22.195|22.275|22.43|22.6|22.57|22.4|22.13|21.67||22.2|22.68|22.3|22.45|23.2999|21.74|21.13|21.48|20.17|19.75|20.19|19.9|19.91|20.77|21.46|20.97|21.19|21.86|21.84|21.47|20.74|20.62|20.6166|21||21.8924|21.69|22.1262|22.29|22.37|22.62|22.23|22.87|23.18||23.25|23.51|23.8|23.385||23.42|23.02|23.26|22.52|21.92|22.47
01678|20425|/equities/albany-international-corp|R2000GROWTH/R2000VALUE||83.22||84.11|85.85|88.13|85.12|85.25|84.25|83.83|82.13|81.86|83.1061|83.2155|83.49|84.29|83.42|81.86|80.63|73.78|71.24|69.67|73.6|72.235|72.355|73.07|72.675|73.505|73.71|73.37|74.82|75.84|75.6|75.7|75.02|73.09|72.725|70.545|73.09|74.41|77.545|79.01|83.82|88.165|88.29|88.92|89.25|88.45|86.91|87.21|87.555|88.05|89.66|89.51|87.69|86.39|87.03|85.56|84.5|85.71|85.69|87.5536|89.46|90.33|93.42||94.2|94.05|93.185|92.19|93.385|92.54|90.145|89.5|88.98|89.79|89.47|90.26|88.87|88.59|89.06|89.46|89.86|90.355|86.73|85.015|87.24|94.14|95.47|93.41|93.33|93.7|93.34|92.35|92.55|90.69|90.58|92.33|94.54|93.95|90.485|88.74|87.165|82.91|82.795|84.37|83.09||83.4721|83.47|84.46|86.21|85.2|85.37|85.27|86.24|85.33|85.88||85.17|84.6|83.8|85.42|87.0546|83.58|84|85.6824|87.83|88.06|87.64|89.33|87.92|86.92|85.72|88.71||89.17|90.17|90.775|91.1|91.07|90.52|90.85|91.9|91.62|89.91|89.96|89.31|88.7|88.2|87.38|85.52|83.69|83.75|86.825|88.735|88.11|87.92|88.315|88.55|88.76|89.18|89.43|89.84|89.3314|90.525|90.59|91.45|88.82|89.82|89.96|89.98|90.57|89.45|90.04|94.06||94.39|96.49|94.73|93.99|94.91|94.94|93.992|92.82|92.445|92.375|92.63|93.86|94.625|95.29|97.595|96.22|94.15|93.96|94.54|94.23|94.55|94.2|98.73|92.62|92.14|92.52|92.71|93.52||94.83|93.75|90.35|89.93|92.02|90.72|89.365|88.99|89.4454|88.45|90.26|90.19|92.3|91.95|91.97|90.2|89.74|90.22|90.52|89.94|88.11|86.8|87.03|90.8409||92.5|90.99|91.6286|91.41|92.58|93.23|94|97.2295|98.88||99.1|99.37|99.41|98.78||97.36|96.1077|98.68|97.66|95.83|96.69
01679|1174617|/equities/first-advantage|R2000GROWTH/R2000VALUE||19.53||19.9825|20|20.06|19.11|18.685|18.3|17.64|17.65|18.16|18.19|19.12|20.79|18.64|18.83|18.81|18.48|17.73|17.775|18.37|18.8|18.86|17.88|17.985|18.22|18.63|19.01|19.83|20.15|20.02|20.395|20.615|20.75|20.01|19.77|19.475|19.87|20.05|19.71|19.97|19.95|19.88|19.95|19.92|19.87|19.85|19.75|20.07|20.01|19.91|20.02|19.93|19.84|19.72|19.71|19.405|19.21|19.11|19.21|19.15|19.43|19.1|19.35||19.19|19.16|19.26|19.24|19.28|19.02|18.98|18.77|18.25|18.06|17.72|17.595|17.44|17.33|17.18|17.16|17.4|16.91|16.715|16.6|16.975|17.27|17.43|17.32|17.34|17.36|17.35|17.34|17.37|17.1|16.75|16.685|16.58|16.41|16.04|16.11|16.05|15.83|16.05|16.15|16.1||16.16|15.89|16.12|16.43|15.6|15.64|15.69|16.18|16.24|16.31||16.55|16.58|16.65|16.805|16.97|16.7|16.78|16.53|16.74|16.74|16.68|16.48|16.18|16.42|16.85|16.87||16.655|16.645|16.59|16.53|16.39|16.54|16.41|16.47|16.166|16.38|16.44|17.39|16.39|16.7|16.89|16.88|16.65|16.54|16.58|16.69|16.55|16.55|16.46|16.685|15.55|15.32|14.99|15.04|15.18|15.63|15.625|15.74|15.57|15.89|15.7|15.68|15.78|15.785|15.93|16.3||16.32|16.24|16.3|16.03|15.96|16.11|16.16|16.01|15.98|16.01|16.11|15.94|15.9|16.12|16.41|16.34|16.13|16.29|15.88|16.03|15.73|17.05|17.37|17.49|17.39|17.43|17.22|17.24||17.27|17.29|17.14|16.8515|17.07|16.75|16.77|16.67|16.78|16.64|16.7|16.69|16.64|16.69|16.69|16.62|16.7|16.74|16.76|16.63|16.39|16.03|15.865|15.89||15.97|15.81|15.83|15.83|15.92|15.76|15.8|16.21|16.77||16.73|16.69|16.51|16.48||16.315|16.21|16.38|16.45|16.34|16.4
01680|16418|/equities/john-b.-sanfilipp|R2000GROWTH/R2000VALUE||86.5349||84.895|85.88|87.275|84.4|83.2097|82.41|82.995|83.7|83.55|84.65|85.72|86.39|87.56|87.05|87.4|89.8499|84.46|85.08|86.405|91.49|93.54|93.52|94.52|94|93.51|93.5156|94.05|96.79|97.44|97.47|97.065|96.07|95.07|94.49|93.75|93.795|93.65|93.05|93.98|93.61|94.67|94.86|96.02|96.76|97.35|95.23|94.78|95.95|96.49|95.75|95.09|93.41|93.43|93.87|92.25|92.175|94.96|94.94|95.62|96.505|96.405|94.94||94.97|94.245|93.45|93.71|94.84|95.62|100.47|100.8699|99.93|100.9283|99.0911|99.2195|98.2317|97.8465|98.3601|98.9824|99.9208|101.3728|101.195|101.9556|103.2643|104.336|104.336|102.5383|102.3309|102.726|103.7434|101.4024|101.1061|99.9801|99.417|102.2124|97.323|96.6513|96.0784|96.0883|94.4684|92.2657|91.6434|93.7869|93.7671||95.0216|95.2784|96.8291|96.5822|96.6316|96.7995|97.5403|97.5206|97.0069|97.2736||97.3675|96.3639|97.7181|97.5601|97.2045|95.8809|95.6735|98.2219|98.4209|99.6047|100.3356|102.8643|100.1085|98.8718|98.3046|98.7447||99.5075|99.3021|100.6028|100.8179|100.7387|101.6981|101.3656|101.6981|101.4927|101.3363|100.3681|101.1211|99.1945|99.3412|96.4954|100.0845|99.2532|99.038|98.2655|98.7104|100.0942|99.3901|98.9109|98.4024|97.1604|96.5638|95.4587|96.158|95.3316|96.1433|97.1115|98.3437|99.0967|101.1993|101.8546|101.8546|102.0159|101.1749|102.7836|103.9279||104.3484|103.8496|103.5073|104.5635|105.3948|106.2456|104.9205|105.385|106.5586|105.3166|102.6076|102.3925|101.4194|101.6394|100.9842|100.994|100.593|100.0453|99.8987|100.8082|100.4561|99.8595|97.0919|97.0528|97.5222|98.0014|98.4806|100.3192||101.0553|100.7201|99.1945|99.8009|100.7544|96.955|97.1701|97.9916|100.148|102.5929|103.1259|105.3263|106.4559|106.0109|105.2774|104.3023|103.8887|104.6124|104.1234|103.4682|104.4266|103.8496|103.5073|104.1381||103.3694|101.6785|100.5441|98.109|99.1016|98.9403|100.8277|103.3802|103.3313||103.5367|104.1137|104.266|104.231||103.566|103.39|104.5537|102.4609|100.3485|103.5757
01681|41318|/equities/noodles---c|R2000GROWTH||0.7||0.7213|0.735|0.7699|0.758|0.776|0.72|0.824|0.8349|0.86|0.88|0.8759|0.9|1.04|1.02|1.1099|1.25|1.23|1.18|1.2|1.19|1.21|1.225|1.246|1.29|1.364|1.44|1.19|1.19|1.22|1.19|1.19|1.2|1.12|1.15|1.14|1.11|1.16|1.17|1.2|1.18|1.18|1.21|1.2|1.16|1.19|1.1399|1.16|1.23|1.26|1.31|1.2981|1.42|1.42|1.42|1.36|1.2999|1.35|1.4602|1.5007|1.54|1.52|1.6||1.59|1.5499|1.55|1.59|1.59|1.59|1.63|1.67|1.666|1.67|1.695|1.8|1.77|1.705|1.635|1.53|1.47|1.7005|1.73|1.75|1.79|1.83|1.8179|1.81|1.81|1.81|1.82|1.745|1.734|1.76|1.65|1.69|1.7396|1.69|1.695|1.7|1.69|1.58|1.6213|1.645|1.56||1.61|1.7|1.69|1.88|1.93|2.105|2.14|2.18|2.1|2.13||2.165|2.125|2.035|2.07|2.2|2.1|1.95|2.04|1.98|1.995|1.96|1.98|1.895|1.89|1.825|1.925||1.91|2.035|2.075|2.13|2.165|2.225|2.21|2.345|2.36|2.15|2.25|2.18|1.82|1.8699|1.8|1.63|1.57|1.56|1.575|1.49|1.4298|1.43|1.385|1.42|1.355|1.21|1.24|1.4|1.45|1.56|1.57|1.575|1.55|1.6|1.59|1.64|1.82|1.84|1.84|1.925||1.96|1.925|1.92|1.9|1.94|2.08|1.95|1.825|1.83|1.83|1.925|2.05|2.21|2.29|2.28|2.55|2.525|2.52|2.51|2.54|2.59|2.5975|2.59|2.55|2.535|2.5763|2.615|2.55||2.53|2.59|2.5|2.59|2.68|2.65|2.64|2.555|2.46|2.51|2.58|2.6051|2.8|2.81|2.79|2.73|2.73|2.735|2.74|2.7|2.59|2.54|2.54|2.585||2.6|2.75|2.965|3.08|3.1|3.03|3.04|3.09|3.19||3.2387|3.37|3.5|3.4||3.23|3.1|3.25|3.29|3.2|3.31
01682|1071995|/equities/bioxcel-therapeutics-inc|R2000GROWTH||0.4661||0.4699|0.5|0.5|0.5515|0.5801|0.6011|0.6114|0.5838|0.5699|0.63|0.69|0.7157|0.72|0.689|0.76|0.74|0.6801|0.66|0.6888|0.7235|0.83|0.72|0.667|0.651|0.6225|0.5884|0.589|0.5855|0.588|0.5866|0.5903|0.5859|0.55|0.54|0.5471|0.565|0.5644|0.5937|0.5915|0.5611|0.5842|0.61|0.635|0.6168|0.5352|0.5588|0.59|0.6162|0.67|0.6705|0.6651|0.6586|0.8351|0.68|0.57|0.5599|0.59|0.5796|0.6094|0.6184|0.6349|0.6379||0.6254|0.636|0.6604|0.7072|0.71|0.683|0.69|0.698|0.72|0.7304|0.7|0.7287|0.7279|0.7208|0.74|0.8501|0.966|1.04|1.03|0.95|1.0452|1.13|1.14|1.171|1.2398|1.2|1.2101|1.21|1.24|1.2203|1.21|1.325|1.37|1.3699|1.2318|1.29|1.27|1.135|1.14|1.1899|1.12||1.1367|1.19|1.32|1.44|1.33|1.57|1.3|1.22|1.21|1.23||1.34|1.36|1.41|1.46|1.49|1.45|1.45|1.49|1.62|1.64|1.7|1.83|1.93|1.855|1.87|1.91||1.88|1.99|2.04|2.1013|2.12|2.19|2.1465|2.23|2.29|2.22|2.33|2.45|2.365|2.58|2.63|2.6701|2.58|2.626|2.625|2.695|2.65|2.72|2.99|3.045|2.86|2.79|2.6314|2.75|2.78|2.9713|3.099|2.8083|2.68|2.66|2.71|2.7|2.69|2.6701|2.78|2.86||2.905|2.96|2.87|2.96|2.87|2.89|2.79|2.85|2.77|2.88|3.09|2.9|3.3|3.1503|3.2111|3.075|3.08|3.125|3.22|3.295|3.4|3.435|3.5|3.15|3.27|3.32|3.45|3.7799||3.82|3.6|3.38|2.6499|2.45|2.78|3.818|3.9634|4.17|3.865|3.18|3.285|3.45|3.6098|3.5|3.5|3.29|2.86|2.76|2.625|2.5901|2.56|2.5499|2.66||2.775|2.705|2.89|2.89|2.91|2.85|2.88|2.883|3||3.05|3.025|3.06|3.11||3.1104|3.0942|3.1755|3.2588|3.27|3.29
01683|15811|/equities/curis|R2000GROWTH/R2000VALUE||4.64||4.7|4.242|4.3499|4.2124|4.15|3.89|3.9167|4.02|4.07|4.15|4.2663|4.36|4.5325|4.5482|4.38|4.6799|5|4.33|4.38|4.75|4.61|4.82|5.0499|5.1937|5.274|5.38|5.45|5.33|5.35|5.45|5.44|5.5141|5.5|5.4|5.468|5.12|5.18|5.2438|5.24|5.23|5.34|5.4966|5.54|5.38|5.4099|5.41|5.62|5.92|5.95|6.04|6.3394|6.44|5.94|5.46|5.1|5.1|5.2|5.005|5.23|5.29|5.37|5.66||5.74|5.9589|6.1499|6.46|6.58|6.73|8.29|6.5|4.47|4.38|4.32|4.3699|4.5785|4.63|4.55|4.6385|4.54|5.0499|5.07|5.18|5.3501|5.681|5.77|6.19|6.3399|6.28|6.26|6.4|6.46|6.64|6.71|7.101|7.1203|7.15|7.0912|7.11|7.247|6.95|6.91|6.78|6.9199||6.63|6.77|7.085|7.5|7.7292|8|8.29|8.42|8.02|7.96||8.48|8.4721|8.5908|8.83|9.02|8.59|8.84|9.66|9.7237|9.78|10.48|10.6|10.91|10.99|11.3199|11.46||11.3825|11.49|10.86|10.8|11.9|12.66|13.48|15.745|16.8|16.69|16.65|16.93|16.8|16.4999|16.535|16.78|16.99|16.3|15.37|14.71|14.6899|14.8232|15.07|15.01|14.85|15.16|16.5|16.31|15.27|15.3|16.2376|16.06|15.35|16.7|17.49|16.8|17.49|13.4|12.7|12.68||10.95|10.88|10.83|10.94|11.0681|11|10.33|10.4|10.3|10.36|10.4884|10.74|10.46|10.5|10.5|10.29|10.62|10.46|10.36|10.27|10.5507|10.14|10.2578|9.85|9.99|10.2699|10.3488|10.42||10.51|10.5926|10.31|10.7779|11.2522|10.505|10.65|9.6227|9.5341|10.2809|10.44|10.355|10.24|10.2242|10.25|10.39|9.7|11.6602|11.66|11.8|12.33|12.72|12.83|12.77||13.2399|13.3998|13.75|13.74|13.9|14.4732|14.5731|14.53|13.1175||14|14.14|14.37|14.4||13.99|12.69|12.3|12.2999|11.71|11.47
01684|16917|/equities/paulson-capital|R2000GROWTH/R2000VALUE||0.0005||0.0008|0.0005|0.001|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.0005|0.012|0.0005|0.0005|0.001|0.001|0.0005|0.0005|0.0005|0.0005|0.009|0.0006|0.0005|0.001|0.0045|0.005|0.007|0.0078|0.0149|0.02|0.0181|0.0238|0.0211|0.0148|0.0135|0.0197|0.0209|0.019|0.0209|0.0209|0.0204|0.0214|0.025|0.025|0.026|0.0272|0.0305|0.02|0.02|0.02|0.0192|0.019|0.0176|0.02|0.0208|0.02|0.022|0.022|0.022||0.019|0.019|0.0181|0.02|0.021|0.0214|0.0242|0.0272|0.0282|0.025|0.0284|0.028|0.029|0.03|0.036|0.0445|0.0505|0.0866|0.226|0.08|0.1145|0.1387|0.1519|0.25|0.5599|0.571|0.55|0.59|0.63|0.6334|0.6801|0.7498|0.7699|0.79|0.79|0.8098|0.7795|0.7655|0.7741|0.769|0.769||0.7797|0.7799|0.697|0.67|0.658|0.652|0.645|0.625|0.6036|0.607||0.6219|0.6011|0.6069|0.62|0.63|0.61|0.61|0.62|0.63|0.62|0.615|0.6286|0.62|0.6299|0.6683|0.6599||0.65|0.66|0.6571|0.6495|0.65|0.65|0.6543|0.67|0.6391|0.64|0.63|0.62|0.6151|0.6298|0.5999|0.61|0.59|0.5799|0.571|0.585|0.6|0.6|0.61|0.62|0.658|0.6533|0.642|0.652|0.64|0.58|0.61|0.629|0.7333|1.35|0.98|0.719|0.7688|0.77|0.729|0.63||0.613|0.5882|0.5895|0.5885|0.59|0.597|0.599|0.5943|0.5943|0.5995|0.61|0.625|0.63|0.636|0.5949|0.596|0.6|0.5992|0.5993|0.596|0.59|0.588|0.5925|0.5989|0.5985|0.65|0.6523|0.6531||0.7|0.6815|0.7257|0.6988|0.7|0.6859|0.6879|0.6505|0.7|0.6967|0.735|0.7301|0.7588|0.72|0.6799|0.645|0.64|0.625|0.6249|0.615|0.63|0.63|0.63|0.63||0.64|0.64|0.64|0.6349|0.63|0.6374|0.6299|0.63|0.63||0.6125|0.6001|0.62|0.6099||0.565|0.5706|0.59|0.61|0.6285|0.67
01685|15744|/equities/clovis-oncology|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01686|20972|/equities/plantronics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01687|41197|/equities/boise-cascad-llc|R2000GROWTH/R2000VALUE||148.29||150.51|152.32|155.42|144.61|141.615|138.72|140.31|142.14|143.74|145.17|145.5|144.775|145.19|142.98|143.32|146.58|139.21|136.44|137.005|136.57|137.63|135.11|138.72|139.14|136.97|135.05|137.1|141.24|143.0677|145.945|147.54|144.94|143.86|142.665|140.995|143.7|143|141.56|141.24|139.6|141.97|141.74|142.08|144.175|142.86|142.19|143.895|142.575|144.01|144.71|141.99|137.86|136.69|136.79|127.55|122.89|122.645|125.01|126.45|126.56|126.36|129.87||130.9474|131.6794|131.9491|130.5549|135.4742|134.1306|128.0677|127.3357|123.5409|123.1268|124.8075|126.1703|125.159|124.6774|123.2809|125.1205|122.8956|125.1975|128.2796|122.6741|124.5522|138.0111|142.1246|137.4967|136.7455|138.691|132.9026|130.3118|130.7548|129.0308|127.432|134.3665|133.6153|131.9395|124.1718|123.3827|119.0046|111.3814|112.3638|112.7105|113.3077||114.0059|113.534|115.5421|116.5293|114.9004|114.2278|116.6016|119.698|118.3497|121.3402||122.337|122.4719|124.1959|126.3918|131.429|122.886|124.4463|126.5652|129.1078|129.2619|129.7531|133.4034|132.3825|131.4675|129.3968|137.9398||135.9653|133.1048|132.8833|133.3842|133.1674|133.3553|137.1307|135.7631|131.8239|131.7468|130.9667|131.8913|130.0902|137.776|135.8883|133.7598|129.705|130.5622|130.6777|136.288|135.8738|133.8754|136.5721|134.5881|130.1191|131.0726|134.8914|135.5897|142.0716|145.8663|145.6785|146.372|146.2034|147.5663|148.8564|146.4924|147.9371|146.8584|144.4313|148.9707||148.9098|146.9306|148.332|147.0703|147.0703|146.6706|140.0201|131.0052|129.5894|127.2923|125.1686|125.9102|125.0434|123.7191|127.8991|125.6887|126.9793|130.88|136.1243|133.0952|131.612|130.6296|129.3727|126.5459|126.3918|123.878|127.1431|133.7501||136.9959|137.8242|134.9011|133.4949|138.2672|135.5319|133.0952|131.429|131.1786|132.5077|134.4821|134.1739|134.0005|133.3438|132.4017|130.5525|129.6183|129.7146|133.8176|133.2252|128.6167|130.1384|127.0708|127.6535||128.5974|127.6439|126.9745|125.5539|127.4609|124.2151|121.8299|122.3852|124.7313||126.3736|125.6309|126.623|124.8797||122.8186|122.313|122.0481|119.5247|114.6223|116.3078
01688|1173360|/equities/flywire|R2000GROWTH/R2000VALUE||23.4||23.36|22.8|23.33|23.31|23.09|22.51|22.435|22.31|22.04|21.81|23.13|23|23.22|22.24|18.795|19.43|17.85|17.6|17.605|18.1384|18.1|17.75|17.59|17.85|17.6|17.56|17.43|17.63|18.04|17.26|17.401|17.3|16.76|16.57|16.58|16.57|16.55|16.42|16.61|15.9|16.125|16.52|16.775|17.0962|17.025|16.68|16.885|16.62|17.17|17.3|18.14|18.4|18.22|18.5|18.03|17.93|17.41|17.79|17.87|17.55|17.92|18.25||18.7|18.71|17.8|17.865|18.345|17.59|17.28|17.04|17.2|17.68|18.25|18.35|17.79|17.83|18.285|18.71|18.9|18.89|18.415|18.7|19.23|18.48|18.88|19.48|18.97|18.62|18.5|18.45|18.42|18.44|18.26|19.07|19.07|18.935|17.95|17.72|17|16.48|17.31|16.34|16.085||16.125|15.955|16.505|16.57|16.57|16.01|16.49|16.55|16.29|16.33||15.95|16.16|16.44|16.99|17.35|17.04|17.08|17.22|17.675|17.31|17.08|17.21|17.62|17.82|18.06|18.57||18.47|17.96|17.605|17.0093|16.81|16.85|16.93|17.36|17.56|17.9|17.96|18.11|17.31|20.83|20.525|20.745|20.62|21.12|20.6497|21|21.04|20.83|21.58|21.77|21.305|21.135|20.96|20.845|21.07|21.485|22.7225|22.89|22.61|23.9|23.78|23.405|24.33|24.18|23.64|24.97||25.1|24.969|25.265|24.6331|25.28|25.95|25.9|25.86|26.15|25.67|26.41|26.6|26.505|27.06|27.02|26.86|26.97|27.3981|28.24|29.18|29.53|31.54|24.78|24.195|23.5|23.17|22.62|22.9||23.085|23.16|22.815|22.7|23.34|22.46|21.93|22.03|22.175|21.68|22.12|21.92|22.37|22.32|22.75|21.8|21.225|21.49|21.42|21.04|20.44|20.41|20.17|20.46||21.71|21.58|21.95|22.54|22.89|21.926|21.74|22.66|23.06||23.91|24.27|23.39|23.72||23.71|23.86|24.0466|24.3|23.71|23.67
01689|16249|/equities/the-hackett-group|R2000GROWTH/R2000VALUE||31.78||31.8015|31.54|31.69|31.155|30.8|30.58|30.55|30.63|31.05|31.33|32.34|32.09|31.84|31.13|30.78|30.75|28.68|24.655|24.6|24.65|25.13|24.88|24.96|25.045|25.12|25.265|25.5441|25.72|26.24|26.2179|26.325|26.05|26.061|25.71|25.45|25.683|25.5381|25.73|25.82|25.83|26.11|26.16|26.38|26.31|26.23|26.189|26.26|26.315|26.74|26.95|27.06|26.75|25.92|25.7|25.31|25.2|25.5068|25.5|25.68|26.02|26.14|26.725||26.73|26.65|26.41|26.04|26.31|26.31|26.06|26.2|26.5|26.35|25.81|25.79|25.45|25.475|25.87|25.53|26.14|26.935|25.86|25.79|26.92|27.58|27.68|26.9|26.2|26.04|25.47|24.87|24.68|24.3|24.06|24.63|24.43|24.09|23.03|22.61|22.21|21.37|21.625|21.75|21.5698||21.95|21.94|21.81|21.83|21.66|21.8|21.67|21.8144|22.04|21.9644||22.02|22|21.86|22.1|22.72|22.305|22.28|22.2|22.33|22.38|22.26|22.45|22.33|22.1467|21.97|21.83||21.53|21.86|21.9|22.11|21.73|21.7|21.8|21.83|21.9|22.08|21.99|22.04|21.83|22.475|22.4|22.29|22.07|22.195|22.085|22.16|22.02|22.23|22.51|22.69|22.88|22.65|22.74|22.73|22.46|22.79|23.19|23.24|23.19|23.41|23.46|23.58|23.88|23.815|24.19|24.345||24.41|24.12|24.23|24.4|24.49|24.65|24.57|24.33|24.2399|24.355|24.39|24.9199|24.87|24.79|25.12|24.86|24.93|24.92|25.23|25.102|25.26|25.01|25.46|25.2|24.69|25.38|26.69|23.35||23.8833|23.95|23.42|23.64|24.19|23.44|23.1|23.16|22.94|22.66|23.24|23.32|23.57|23.46|23.4|23.725|23.76|23.72|24.25|23.9106|23.59|23.44|23.2|23.03||23.1212|22.74|22.5|22.23|22.26|22.3727|22.5|22.75|22.87||23.0113|23.0896|23.31|22.89||22.6839|22.6|22.89|22.71|22.605|22.77
01690|1081674|/equities/i3-verticals|R2000GROWTH||25.3||26.66|24.23|24.44|24.02|24.54|24.13|24.6|24.94|25.32|25.73|26|25.95|25.96|25.55|25.515|25.535|23.66|23.41|23.445|23.47|23.43|23.515|23.36|23.13|23.18|22.92|23.025|23.1|23.225|23.22|23.335|22.96|22.67|22.94|23.47|23.45|23.11|22.75|22.04|21.365|21.22|21.34|21.62|21.9299|21.168|21.65|21.75|22.245|22.54|22.75|22.63|22.645|22.41|22.335|21.93|21.64|21.57|21.73|21.675|21.85|22.05|22.8||22.7|22.58|22.3699|22.75|22.72|21.92|21.675|21.55|21.42|21.83|21.75|21.47|21.06|21.375|22.25|24.07|24.485|24.05|23.87|23.455|24.03|24.84|25.01|25.085|25.51|25.005|24.52|24.025|24.095|23.95|23.52|23.94|24|24|23.06|22.82|22.61|22.56|22.71|22.46|22.329||22.58|22.535|22.3|22.34|23.49|19.83|19.92|19.92|19.87|19.88||20.14|20.055|20.12|20.09|20.19|19.605|19.385|19.27|19.3|19.45|19.53|19.85|19.61|19.86|19.81|19.55||19.155|19.33|19.43|19.71|19.73|20.19|20.33|20.18|20.64|20.31|21.41|22.72|22.61|22.61|22.59|22.74|22.57|22.96|23.145|23.39|23.48|23.3|23.86|23.53|22.81|22.73|22.895|22.73|22.71|23.22|23.785|23.84|23.09|23.58|23.37|22.66|22.88|22.665|22.56|23.13||23.0299|22.72|22.44|22.73|22.94|22.57|22.65|22.44|22.45|22.28|22.97|22.91|22.71|22.7|22.51|22.045|21.72|21.88|21.87|21.6|23.2213|22.97|23.04|22.59|22.84|21.55|20.87|20.86||20.8|21.1|20.67|19.6|19.38|19.095|19.005|18.905|19.08|18.99|19.42|19.56|19.29|19.75|19.93|19.96|20.135|20.41|20.17|20.15|19.72|19.835|19.85|19.77||20.87|20.33|20.2|20.48|20.84|20.56|20.73|21.0175|21.32||21.53|21.695|21.77|22.05||22.275|21.63|21.46|21.58|21.5|21.3
01691|39235|/equities/tanger-factory|R2000GROWTH/R2000VALUE||37.57||37.49|36.94|36.94|37.01|36.81|36.5|36.53|36.22|36.12|35.99|36.34|36.46|36.197|35.85|35.83|34.56|33.64|33.68|33.84|33.83|34.19|33.98|34.28|34.65|34.44|34.36|34.28|34.625|34.81|34.63|34.56|34.54|33.81|34.13|33.81|33.85|33.63|33.28|33.43|32.71|32.94|33.2|33.255|33.24|32.75|32.63|32.47|32.28|31.9598|31.96|31.83|31.88|32.01|32.05|31.6|31.11|31.09|31|31.34|31.38|31.07|30.41||30.499|30.595|30.69|30.6|30.37|29.71|28.86|28.79|28.65|28.37|28.435|28.61|27.77|27.8|27.8|28.01|27.35|27.82|27.71|27.55|29.47|29.275|29.57|29.28|28.85|28.43|28.34|29.19|29.27|28.61|28.46|28.72|28.45|28|27.722|27.5603|27.49|27.025|26.72|26.55|26.42||26.33|26.45|27.06|27.32|26.955|26.735|27.07|27.26|27|27.12||27.33|27.14|27.8|27.975|28.22|27.25|27.14|26.94|27.12|27.5|27.65|27.97|27.83|27.44|27.17|27.7||27.4|27.22|27.75|27.75|27.97|28.48|28.38|29.26|28.94|28.1099|28|28.02|28|28.2|27.65|28.35|28.299|28.237|28.53|28.86|29.01|28.79|28.86|28.54|27.795|27.15|26.85|26.75|26.75|27.12|27.03|27.28|27.66|28.19|28.165|28.04|28.39|28.155|29.105|29.585||29.8|29.57|28.97|29.13|29.5|29.14|28.84|28.62|28.5|28.71|29.23|29.745|29.54|29.52|29.92|29.67|29.76|29.95|29.98|28.94|28.96|29.08|29.225|28.965|29.11|29.39|29.19|28.98||29.04|27.74|26.98|26.78|27.21|26.97|26.56|26.49|26.65|26.07|26.82|27.34|27.595|27.725|28.13|28.1|28.22|28.26|27.94|27.79|27.1395|26.95|27.085|27.21||27.47|27.35|27.55|27.455|27.63|27.36|27.51|27.69|27.93||28.14|28.21|28.12|28.13||28.4415|28.37|28.77|28.425|28.05|27.76
01692|1167037|/equities/sunshine-silver-mines-and-refining|R2000GROWTH/R2000VALUE||15.86||15.86|15.5|15.4878|16.27|16.65|16.69|16.896|17.06|16.64|16.59|16.31|15.85|15.98|16.86|17.29|17.055|18|18.28|18.96|18.82|19.85|20.31|19.58|19.725|20.04|19.72|20.22|19.7513|18.64|16.63|17.3506|16.74|16.48|16.95|16.75|15.78|15.83|15.78|16.88|15.9|15.98|15.67|15.69|16.4799|16.65|16.445|16.45|15.94|15.61|15.46|15.95|15.84|15.75|15.6|14.76|13.05|12.05|11.98|12.42|12.75|12.03|12.65||12.59|12.42|12.3|12.6|13.1|13.14|13.025|13.3|13.35|12.9|12.5999|12.42|12.01|12.04|11.79|10.72|10.91|11.62|10.9964|10.778|12.5499|13.02|12.91|12.5|12.41|12.3808|12.26|13.378|13.14|12.975|13.2|13.62|14.1888|14.45|14.39|13.99|13.98|13.82|11.61|11.53|11.19||11.1|10.39|10.55|10.6399|10.82|10.69|10.74|10.88|11.12|11.2||10.979|11.4|11.15|11.16|11.59|11.06|11.19|11.5689|12.04|11.63|12.17|12.5599|12.46|12.589|12.47|13.3||12.09|12.42|12.43|12.28|12.38|12.126|11.26|11.36|10.92|10.855|11.04|11.06|10.9099|10.87|10.31|10.01|9.8797|9.98|9.95|10.4|10.43|10.35|10.15|10.21|9.78|9.86|9.92|10.022|9.75|10.1557|10.9583|9.818|9.78|9.792|9.59|9.48|9.59|9.57|8.82|8.82||8.51|8.32|8.37|8.21|8.24|8.8244|8.67|7.94|8.17|8.17|7.988|8.2|7.78|7.8894|7.89|7.75|7.39|7.088|7.1|6.4|5.948|5.84|5.84|5.81|5.84|5.65|6.43|6.04||6.065|6.185|5.9753|6.4|6.68|6.5742|6.71|6.735|6.68|6.66|6.82|6.618|6.4678|6.79|6.9|6.51|6.515|6.19|6.29|6.19|6.12|6.2|6.15|6.2835||6.73|6.4|6.06|5.77|5.86|6.13|6.0492|6|6.55||6.73|6.93|7.0495|6.935||7.375|6.9|7.06|7.01|6.58|6.74
01693|16899|/equities/petmed-express|R2000GROWTH/R2000VALUE||4.7852||4.81|4.78|4.99|4.85|4.69|4.715|4.6105|4.72|5.04|5.36|5.425|5.48|5.63|5.72|5.9|4.36|4.285|4.39|4.2|4.1416|4.1488|4.17|4.16|3.915|4.08|4.1|4.23|3.9884|4.01|4.04|4.215|4.17|4.015|3.93|3.98|4.07|4.03|3.98|4.15|4.19|3.9|3.75|3.76|3.775|3.68|3.59|3.59|3.58|3.76|3.79|3.78|3.805|3.655|3.675|3.61|3.41|3.335|3.38|3.42|3.53|3.42|3.23||3.24|3.1799|3.135|3.14|3.17|3.19|3.16|3.165|3.25|3.32|3.21|3.27|3.27|3.23|3.1|3.24|3.3|3.69|3.82|3.59|3.885|3.895|3.965|4.106|4.1|4.04|3.97|3.93|3.94|3.87|3.905|3.925|4.13|4.04|3.97|4|3.93|3.73|3.85|3.93|4.05||4.05|4.075|4.17|4.29|4.49|4.195|4.23|4.42|4.615|4.54||4.43|4.325|4.18|4.212|4.45|4.75|4.36|4.425|4.31|4.14|4.25|4.45|4.27|4.25|4.29|4.285||4.16|4.19|4.315|4.5899|4.74|4.66|4.725|4.85|5.09|4.71|4.29|4.29|4.285|4.25|4.235|4.115|4.07|4.12|4.1297|4.42|4.07|4.14|4.19|4.17|4.11|4.13|4.25|4.35|4.235|4.17|4.18|4.31|4.3955|4.74|4.78|4.76|4.83|4.8|4.84|4.87||4.94|4.955|4.985|4.78|4.775|4.86|4.92|4.81|4.88|4.9|4.81|4.94|5.13|5.155|5.1308|5.08|5.2|5.37|5.14|5.085|5.185|5.16|5.26|5.3|5.36|5.3|5.225|5.28||5.34|5.5362|5.455|5.79|6.1688|6.24|6.075|6.05|6.15|6.15|6.37|6.51|6.59|6.65|6.78|7.05|7.01|7.091|7.24|7.06|6.86|7.04|7.04|7.25||7.4|7.21|7.26|7.28|7.5|7.35|7.33|7.56|7.79||7.63|7.56|7.6876|7.65||7.7|7.7|7.715|7.55|7.51|7.69
01694|1153168|/equities/phathom-pharmaceuticals-inc|R2000GROWTH||9.0129||9.11|9.14|9.5691|9.98|9.62|9.59|9.48|9.1|9.3|9.77|10.1|13.32|17.63|19.045|18.8|19.05|19.05|19.5|18.6191|17.42|17.88|17.75|17.58|16.57|16.62|16.69|16.68|16.27|17.68|16.87|16.925|15.7099|15.785|15.64|15.86|16.51|16.79|17.425|18.48|18.97|17.31|18.03|18.3|18.175|18.37|17.82|18.11|18.47|19|19.71|19.5359|19.13|19.1|19.67|19.675|18.71|18.06|17.895|17.9887|18.58|17.06|16.74||16.95|17.1|16.89|15.84|14.07|14.13|13.08|13.36|12.82|13.63|13.09|13.33|12.5|12.53|12.48|11.99|12.11|11.25|11.21|11.28|11.73|11.92|11.98|12.0636|11.865|11.83|11.8|12.2|12.44|12.13|12.06|12.18|12.53|12.9899|12.69|11.82|11.7|10.88|10.89|10.94|10.55||10.52|10.84|10.94|10.59|10.45|10.39|10.79|11.12|11.94|12.17||12.75|11.84|11.4|11.04|11.37|11.05|11.07|10.77|10.2795|10.69|10.56|10.58|10.43|10.5866|10.25|10.81||10.58|10.63|11.08|11|10.985|10.7741|10.75|10.68|10.62|9.9986|10.56|11.15|10.49|11.0213|11.24|10.37|9.85|9.5445|9.33|9.49|9.43|9.36|9.32|9.29|9.18|9.88|9.82|10.3|10.28|10.31|11.2|12.09|12.0486|12.27|11.3|11.065|10.8|10|10.435|11.11||11.22|11.14|11.4059|11.36|11.4|9.86|9.19|8.81|8.675|8.51|8|8.35|8.62|9.15|9.38|10.56|9.96|10.37|10.87|10.9|11.16|11.19|10.27|10.82|11.43|10.94|10.47|10.83||10.93|6.91|6.75|6.39|6.768|7.01|7.28|7.26|7.2|6.85|6.97|6.835|7.205|7.41|7.45|7.315|7.14|7.42|8.05|8.035|7.68|7.7|7.62|7.58||8.005|8.03|8.57|8.945|9.05|9.48|9.3|9.24|9.59||9.26|9.3167|9.4|9.3||9.2|9|8.95|8.79|8.72|9.27
01695|40065|/equities/intercept-pharmaceuticals-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01696|1123797|/equities/precision-biosciences-inc|R2000GROWTH||7.38||7.17|7.3799|7.65|7.46|7.12|7.55|7.33|7.77|7.722|8.17|8.51|8.4|8.6227|8.43|8.575|8.7899|8.58|8.9545|9.14|8.5887|8.2692|8.349|8.4724|8.5801|8.9999|8.81|9.05|9.2|9.09|9.1783|9.13|9.1|9.13|9.2464|9.12|9.27|9.39|9.5487|9.8131|9.78|9.37|9.21|9.29|9.29|9.5|9.5384|9.74|9.565|9.8|9.9|10.355|10.48|10.64|10.68|10.71|10.56|10.45|10.36|10|10.4|10.35|11.09||11.0765|10.77|9.83|9.94|10.1|9.8499|9.9999|9.96|8.98|8.95|8.87|9.1199|9|9.2|8.871|8.7781|9.0052|8.93|8.96|9.04|9.67|10.3999|9.6|9.9334|10.2338|10.43|10.38|10.0677|10.25|9.9934|10.16|10.42|10.41|10.49|10.38|10.13|9.89|9.77|9.25|9.4199|9.3678||9.6|9.91|9.98|9.8|9.79|9.84|9.675|9.97|10.0749|10.3794||10.895|11.1737|11.49|11.81|12.11|12.2|12.54|12.53|13.1|13.25|13.2675|13.23|13.32|13.2109|12.5|12.98||13.207|13.436|13.23|13.0629|13.115|12.67|12.21|12.51|12|12.05|11|11.2853|11.3606|10.75|10.7|11.62|10.96|10.725|10.6|9.92|10|10.1016|10.35|10.36|9.85|10.84|11.66|12|13.1999|14.39|14.6081|14.66|14.11|13.91|14.5903|14.9299|15.3268|15.97|15.3832|15.566||13.7999|13.34|13.44|11.88|11.92|12.58|12.4|12.25|11.87|11.79|11.61|12.06|12.1|12.21|12.7|12.78|12.84|12.75|12.94|14.7799|19.4299|18.85|16.525|16.41|13.429|12.8399|12.96|13.25||12.04|12.15|12.164|11.37|12.111|11.628|12.36|12.3|12.24|11.7|11.4|11.514|11.547|11.562|11.577|11.04|11.01|11.334|11.34|11.22|11.781|11.91|12.3|13.02||12.951|13.2|13.59|15.0015|12.336|11.5245|11.97|11.673|11.64||11.394|11.364|11.529|11.37||11.445|10.908|11.19|11.22|11.997|12.45
01697|1096237|/equities/allogene-therapeutics-inc|R2000GROWTH/R2000VALUE||2.535||2.6191|2.77|2.355|2.23|2.14|2.14|2.14|2.32|2.52|2.7527|2.945|3.05|3.1694|3.26|3.3599|3.29|3.04|3.025|2.83|2.73|3.01|3.01|2.75|2.58|2.78|2.845|2.83|2.9|2.86|2.85|2.87|2.73|2.66|2.65|2.63|2.78|2.75|2.74|2.745|2.64|2.66|2.81|3.01|2.91|2.74|2.685|2.74|2.855|2.935|3.065|3.025|2.9|2.97|2.975|2.97|2.925|2.84|2.52|2.57|2.64|2.59|2.71||2.725|2.78|2.6999|2.85|2.84|2.725|2.745|2.88|2.75|2.65|2.32|2.41|2.4|2.425|2.37|2.5|2.6|2.71|2.6|2.535|2.6|2.97|3.09|3.06|3.12|3.05|2.99|3.12|3.105|2.92|3.07|3.5|3.5|3.67|3.1|2.85|2.73|2.4|2.32|2.29|2.13||2.2|2.29|2.41|2.445|2.495|2.4392|2.6|2.67|2.57|2.465||2.33|2.39|2.525|2.595|2.6801|2.56|2.45|2.41|2.44|2.44|2.51|2.68|2.66|2.46|2.54|2.6||2.59|2.66|2.76|2.92|2.79|3.01|3.05|3.25|3.65|2.945|2.92|2.89|2.86|3.07|3.13|3.24|3.09|3.029|2.91|3.1|2.93|2.99|3.42|3.53|3.63|3.555|3.56|3.58|3.555|3.88|4.0062|4.21|4.25|4.11|4.04|4.06|4.3|4.105|4.26|4.45||4.575|4.63|4.475|4.475|4.47|4.5733|4.47|4.45|4.735|4.89|4.85|5.11|5.15|5.42|5.775|5.73|5.66|5.625|5.47|5.07|5.33|5.38|5.26|4.6912|4.585|4.52|4.77|4.85||4.955|5.08|4.91|4.865|4.96|4.49|4.58|4.19|4.35|4.235|4.08|3.75|3.685|3.71|3.54|3.33|3.28|3.26|3.27|3.235|3.195|3.218|3.33|3.19||3.4|3.425|3.18|3.15|3.165|2.93|3.44|3.57|3.7693||3.37|3.4|3.2|3.2088||3.3|2.9202|2.96|3.095|2.94|2.83
01698|16314|/equities/hawkins|R2000GROWTH/R2000VALUE||136.8744||138.86|137.9823|136.43|131|129.855|127.19|126.3|125.505|127.11|125.55|128.93|127.91|127.53|125.7|121.66|121.44|108.67|108.78|109.5|114.685|119.41|117.82|119.065|119.605|122.05|124.09|125.59|128.301|134.225|135.6073|135.59|134.35|132.35|131.46|130.3825|132.65|130.44|127.31|125.415|127.455|130.2|128.11|127.95|126.13|124.25|120.5213|121.2|123.1773|123.95|123.94|123.16|121.46|120.63|121.1699|117.83|114.57|115.79|116|119.14|122.985|123.5|126.6165||127.0899|126.48|124.74|125.84|127.345|125.21|123.87|123.46|118.89|118.8|120.7|122.53|120.41|120.62|119.15|121.04|122|122.4299|123.825|119.81|122.06|121.95|105.115|107.32|109.31|107.45|106.89|108.88|110.53|106.335|106.26|106.47|108.5|108.36|103.96|99.08|97.63|92.56|90.9302|92.91|90.75||90.98|89.8|91.62|91.16|90|89.5|90.54|89.57|89.58|90.5188||90|89.08|86.68|89.05|90.71|89.58|87.63|88.4276|88.1|87.74|88.4499|89.55|87.66|87.24|87.32|89.825||89.6|88.15|88.93|89.54|89.77|85.745|86.26|77.25|78.73|78.6|79.35|79.09|78.755|79.805|78.82|78.18|77.26|76.6|77.56|78.23|76.1837|76.54|77.4|77.06|76.92|76.22|77.155|77.38|77.26|79.19|77.44|77.27|77.42|79.17|79.3|79.115|77.22|75.85|75.6|77.09||77.35|77.39|76.49|77.89|77.4|76.85|75.99|75.87|77.1399|77.9|74.77|74.77|72.93|71.925|71.54|71.59|70.92|71.46|70.88|70.87|70.425|68.68|69.08|68.995|69.21|69.845|69.46|70.375||70.48|69.89|66.97|65.67|65.77|63.07|61.76|60.39|60.19|60.145|62.42|62.545|68.9258|68.595|68.01|67.98|68.95|68|67.8|66.63|65.4|66.66|65.17|66.6||67.79|67.16|67.16|67.165|68.35|67.21|68.31|69.91|70.44||71.45|71.8199|72.3424|72.0902||72.24|71.98|73.38|73.47|71.1|71.9125
01699|16949|/equities/pacific-premier|R2000GROWTH/R2000VALUE||29.405||29.39|29.365|30.28|28.84|28.45|27.805|27.73|27.99|27.855|28.26|29.01|28.97|29.22|28.32|28.705|29.64|25.24|25.18|25.86|26.095|26.85|26.35|26.23|26.28|25.23|25.955|25.76|26.84|27.35|27.37|27.45|27.34|26.53|26.07|24.975|25.16|24.58|24.52|25.01|24.29|24.36|24.95|25.44|25.33|25.13|25.17|25.58|25.69|25.83|26.11|26.125|25.39|24.64|24.31|23.74|23.52|23.86|24.05|24.84|25.135|25.3088|25.845||25.865|25.95|25.94|25.7|26.44|26.61|24.995|24.74|25.21|25.45|25.29|25.19|24.41|24.47|25.065|25|24.7|24.7|24.46|24|24.91|27.12|27.66|26.955|27.48|27.38|27.5|27.95|28.5|27.94|27.62|28.02|27.98|27.33|26.04|25.29|24.91|23.53|22.17|22.33|22.48||22.95|23|23.248|23.07|22.39|21.7199|21.49|21.63|21.13|21.27||21.29|21.11|21.17|21.5|22.09|20.96|21.04|21.3|21.67|21.55|21.68|22.54|22.345|22.33|21.43|22.38||22.26|23.15|23.38|23.695|24.08|23.89|23.53|23.72|23.44|23.4599|23.3499|23.39|23.265|23.43|23.35|23.17|22.92|22.73|21.89|22.24|22.425|22.435|22.86|22.76|22.635|22.31|21.52|21.685|21.55|22.25|21.93|22.07|22.26|23.01|22.88|22.771|23.51|23.055|23.5|24.1||24.49|24.02|23.42|23.4|23.8|24.02|23.43|22.595|22.85|22.798|23.2|23.44|23.62|23.83|24.3|24.27|24.19|23.61|23.515|22.99|23.47|23.14|23.65|23.755|24.08|24.19|24.28|25||25.175|25.48|24.105|24.0538|25.31|24.43|24.32|24.46|24.88|24.895|25.42|25.8|26.765|27.8|29.04|28.26|28.575|28.55|28.76|28.51|27.67|27.1739|27.285|27.63||28.45|28.07|28.47|28.43|28.56|28.1899|28.25|28.58|29.5||29.89|30.06|30.08|30.04||29.66|29.04|29.75|29.74|29.66|30.13
01700|15438|/equities/accuray-incorped|R2000GROWTH||2.25||2.12|2.04|2.045|1.955|1.9|1.87|1.84|1.745|1.83|1.84|1.945|1.965|2.12|2.155|2.09|2.03|1.94|1.82|1.81|1.87|1.9|1.88|1.87|1.78|1.785|1.79|1.8471|1.905|1.915|1.92|1.905|1.9|1.85|1.84|1.81|1.84|1.89|1.95|1.93|1.81|1.78|1.805|1.84|1.81|1.77|1.79|1.865|1.82|1.901|1.99|2.01|2.13|2.23|2.205|2.12|2.02|2.03|2.02|2.04|2.09|2.11|2.23||2.24|2.2275|2.34|2.355|2.31|2.41|2.49|2.49|2.35|2.36|2.385|2.17|1.5099|1.47|1.525|1.56|1.53|1.575|1.58|1.59|1.68|1.85|1.92|1.91|1.9501|1.94|1.96|2.05|2.03|1.97|1.84|1.96|2.085|2.09|2|2|1.98|1.73|1.74|1.82|1.73||1.79|1.76|1.845|1.86|1.83|1.79|1.725|1.89|1.92|1.84||1.92|1.88|1.77|1.93|1.97|1.78|1.815|1.83|1.825|1.75|1.72|1.77|1.79|1.605|1.615|1.6||1.55|1.56|1.55|1.611|1.7|1.71|1.715|1.7|1.63|1.665|1.72|1.77|1.76|1.8|1.8|1.62|1.83|2.21|2.18|2.22|2.23|2.21|2.225|2.25|2.19|2.22|2.2463|2.25|2.3|2.33|2.36|2.39|2.4194|2.42|2.42|2.425|2.52|2.47|2.45|2.48||2.51|2.44|2.496|2.536|2.56|2.6423|2.64|2.62|2.63|2.63|2.6792|2.7694|2.78|2.92|2.9495|2.95|2.64|2.5398|2.605|2.66|2.68|2.69|2.73|2.67|2.65|2.7|2.725|2.7599||2.84|2.855|2.82|2.88|2.83|2.6501|2.495|2.58|2.6|2.47|2.53|2.72|2.76|2.83|2.87|2.81|2.86|2.95|2.99|2.94|2.8|2.815|2.79|2.83||2.9|2.8785|2.82|2.8|2.89|2.815|2.765|2.79|2.92||2.945|3.03|3.05|2.975||2.9|2.88|2.9|2.85|2.74|2.8
01701|1096533|/equities/graf-industrial-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01702|101922|/equities/phibro-anim|R2000GROWTH||23.69||23.87|24.2|24.395|24.34|24.74|23.64|24.102|24.74|24.99|25.325|25.565|25.98|25.61|23.93|24.6699|24.46|23.01|23.11|23.47|23.6799|23.94|23.52|23.81|23.68|23.84|24.55|24.21|24.1144|24.455|25.11|25.09|24.53|24.38|24.02|22.96|22.34|22.41|21.515|21.38|21.6|22.12|22.54|22.84|22.38|22.355|22.315|22.29|22.1|22.65|22.73|22.76|22.55|22.16|22.06|21.43|20.8|20.93|20.91|19.72|19.95|20.095|21.5||22.305|21.83|21.38|21.28|21.3|21.085|19.435|18.62|18.46|18.45|18.185|18.28|17.96|18.23|17.83|17.61|17.74|17.55|17.95|17.34|17.91|19.2|19.36|18.76|18.945|19.34|19.32|19.07|19.13|18.97|19.12|19.55|19.2|19.11|18.27|17.8|17.6|17.3|17.4999|17.52|17.09||17.16|17.24|17.18|17.36|17.56|17.58|17.61|17.77|17.97|17.88||17.66|17.3|17.9|17.83|17.81|17|17.0547|17.24|17.305|17.3|17.91|17.97|18.01|18.26|18.16|18.62||18.6|18.55|18.7|18.39|18.46|18.42|18.255|18.53|18.39|18.61|17.89|17.75|17.4399|16.97|17.4|17.2|16.93|17.1|16.82|16.9|12.83|12.625|13.55|13.74|13.39|13.32|13.18|13.05|13.4|13.23|13.215|13.25|13.27|13.13|12.99|12.925|13.2|13.005|12.6|13.05||13.19|13.11|12.86|12.55|12.317|12.6|12.54|12.56|12.64|12.52|12.76|12.85|13.5693|12.82|13.05|13.3599|13.38|13.48|13.92|13.44|13.1|13.32|13.35|13.29|12.9|12.98|12.57|12.55||12.3|12.565|12.02|12.05|12.18|11.76|11.8|10.97|11.19|10.79|10.8|11.02|11.3094|11.65|11.68|11.66|11.24|11.18|11.31|11.25|11.4|11.41|11.49|11.48||11.44|11.15|11.34|11.53|11.56|11.5|11.67|11.9|12.05||11.63|11.75|11.79|11.64||11.59|11.65|11.895|11.84|11.48|11.66
01703|15393|/equities/amkor-technology|R2000GROWTH/R2000VALUE||26.77||26.43|27.1|27.35|26.64|26.47|25.405|25.4497|25.49|25.78|26.585|26.61|27.09|27.18|27.59|28.43|27.595|26.34|26.92|26.545|26.68|27.73|28.17|30.23|30.21|29.93|30.15|30.35|30.99|31.21|31.57|30.78|31.72|31.67|31.07|30.27|30.71|30.312|30.55|31.08|29.8044|30.1536|30.6|31.01|32.468|32.26|31.065|31.66|31.29|32.2|32.11|31.46|30.91|30.415|30.82|30.17|30.19|28.87|29.27|29.4|30.18|30.49|32.23||33.51|33.69|33.13|33.15|33.55|33.63|33.85|33.5|33.095|33.125|32.8508|33.08|32.64|32.24|31.8|31.87|30.56|29.82|29.245|29.02|29.26|32.52|32.71|35.855|39.48|39.1481|39.65|40.39|41.53|41.32|41.39|42.12|42.5|44.86|43.66|43|44.09|43.61|42.13|41.15|40.49||40.4338|41.256|41.86|40.9278|39.52|40.12|39.19|38.9399|39.175|40.53||40.575|36.83|34.91|35.54|36.34|34.3705|34.68|33.115|33.29|33.36|32.05|33|33.06|33.19|33.11|33.8899||33.26|34.1|33.26|33.05|33.8699|33.31|33.7198|33.86|33.355|33.25|33.1|32.76|32.66|33.49|32.9736|33.459|31.8|32.08|35.95|31.65|30.9|30.455|30.45|29.79|29.24|29.635|29.95|31.26|31.61|32.87|33.36|33.93|33.17|34.1|31.78|30.98|32.025|31.655|31.29|32.94||32.81|32.74|32.33|31.89|31.98|32.565|31.69|31.3|31.93|31.64|32.93|33.99|34.22|34.23|36.765|37|35.47|33.5636|34.007|33.48|31.13|30.48|30.895|31.04|30.93|31.03|30.14|29.92||30.6674|30.87|30.77|30.49|31.84|31.36|30.798|30.96|31.4|32.5799|32.25|32.045|32.73|33.3|33.12|33.38|34.37|34.014|33.79|33.465|32.69|32.0608|30.705|30.61||30.688|30.444|30.76|31|31.28|30.52|30.73|31.43|32.87||33.93|34.32|34.3711|34.44||34.03|33.58|33.92|33.96|33.8057|33.665
01704|41295|/equities/capitol-acq|R2000GROWTH||13.3||12.9499|13.1099|13.17|12.96|13|13.19|13.34|13.33|13.34|13.42|13.8066|13.67|13.85|14.34|13.4|13.325|11.97|9.54|9.53|9.765|10|10.1|9.9385|9.7406|9.7|10.09|9.9|9.62|9.7413|9.86|10.02|10.06|9.77|9.8399|9.57|9.85|9.385|9.32|9.29|8.98|9.1016|9.32|9.385|9.46|9.8108|10.6|10.66|10.52|10.63|10.95|10.79|10.34|10.245|10.21|9.725|9.32|9.43|9.66|9.6699|9.69|9.75|9.83||10.22|10.63|10.85|11.29|10.63|10.86|9|8.24|7.78|7.79|7.5531|7.58|7.3269|7.47|7.67|7.73|7.99|7.9389|7.97|7.35|8.0682|8.7174|8.9199|9|9.21|9.72|10.135|10.5|10.9|10.7695|10.94|11.225|11.27|10.88|10.52|10.36|9.98|9.58|9.7362|9.68|9.46||9.7|9.6|9.76|9.77|9.47|9.19|8.79|8.23|7.79|7.59||7.47|7.34|7.305|7.6339|7.78|7.41|7.64|7.68|8.16|8.06|7.85|7.81|7.84|7.89|7.94|8.225||8.23|8.48|8.615|8.085|7.8|7.63|7.65|7.7139|7.94|7.68|7.39|7.39|7.25|7.55|7.47|7.855|7.72|7.72|7.42|7.41|7.4468|7.54|7.65|7.9225|7.52|7.62|7.57|7.37|7.55|7.86|7.95|8.05|7.96|8.33|8.52|8.545|8.6163|8.37|8.78|9.39||9.38|9.31|9.36|9.56|9.46|9.48|8.91|8.79|8.5|8.77|8.44|8.68|8.5198|8.51|8.73|8.88|8.74|8.86|9.14|9.33|9.4|9.43|9.71|9.34|9.4099|9.26|9|9.02||9.3199|9.4|9.29|9.16|9.62|9.43|9.445|9.5|9.51|9.07|9.2|9.72|9.53|9.55|9.62|9.6|9.93|10.13|9.925|9.55|9.3|8.75|8.84|9.15||9.97|10.1|10.19|10.2|10.69|10.66|10.31|10.715|11.09||11.53|11.48|11.43|11.07||11.22|10.99|10.94|10.505|10.52|10.75
01705|1153167|/equities/onewater-marine|R2000GROWTH||22.37||22.74|22.35|23.0025|21.91|20.12|19.26|20.02|21.1299|21.42|22.76|24.36|25.67|25.72|25.49|26.42|26.775|23.49|22.69|22.38|22.665|23.425|22.94|22.72|21.8|21.39|21.27|21.82|23.4501|23.49|23.56|24.16|23.42|22.69|22.21|21.74|21.62|21.4476|21.43|22.39|22.01|22.81|23.84|24.59|24.7|24.16|23.63|23.8|24.07|24.72|24.45|25|24.24|22.66|22.53|21.84|22.025|22.24|22.71|22.35|22.8|23.13|23.67||24.19|24.48|24.64|25.04|25.25|25.08|23.57|23.96|24.84|25.02|24.56|24.43|24.13|23.94|24.48|22.653|22.71|22.455|22.54|21.77|22.36|24.75|25.88|27.05|30.74|31|30.39|28.94|28.28|28.02|28.86|30.79|30.85|29.5|27.97|28.33|27.74|25.31|25.55|26.48|26.115||26.89|27|27.495|27.89|28|28.18|27.9|27.95|27.83|27.46||27.1|26.8799|26.65|28.65|29.838|29.06|29.41|30.3|31.27|31.36|30.44|30.29|26.23|25.62|25.4598|26.35||25.8|24.63|25.38|25.3|26.19|26.09|26.32|26.75|26.99|25.86|24.37|24.53|23.36|23.425|23.35|23.71|23.89|21.23|21.81|22.45|22.61|22.5|24.17|24.68|24.5|23.86|24.61|24.86|24.81|25.59|27.09|26.04|26.52|27.71|27.92|26.93|27.83|27.48|27.51|28.57||28.2|26.93|25.99|26.285|26.65|26.84|26.2|25.159|25.52|25.16|24.79|24.95|24.95|24.29|25.53|25.03|25.41|25.92|26.32|26.43|26.2|26.36|26.515|25.6|25.49|25.675|25.51|25.27||26.5399|27.28|26.47|26.63|28.035|26.8|26.76|26.305|26.385|26.52|27.53|27.73|26.83|26.18|26.88|29.61|28.8|31.1679|31.005|30.58|29.65|29.8234|30.06|29.76||31.58|30.8|31.09|31.59|31.94|31.79|31.42|33.01|33.72||34.238|34.9|35.43|35.86||32.88|32.98|33.93|33.385|32.26|32.9799
01706|1052375|/equities/rimini-street|R2000GROWTH||2.26||2.305|2.18|2.06|2.04|1.97|1.985|1.975|1.93|2|1.995|2.0075|2.01|1.96|1.995|2.02|2.015|1.93|1.84|1.89|1.8|1.89|1.73|1.7575|1.75|1.805|1.73|1.76|1.805|1.86|1.9|1.905|1.885|1.92|1.93|1.94|1.85|1.86|1.8302|1.85|1.83|1.825|1.8713|1.9167|2.13|2.055|1.855|1.815|1.9|1.85|1.89|1.925|1.9584|1.98|1.97|1.85|1.84|1.82|1.8487|1.79|1.77|1.77|1.78||1.78|1.765|1.79|1.96|1.94|1.885|1.85|1.81|1.74|1.82|1.84|1.85|1.77|1.81|1.93|1.91|1.86|1.83|1.895|1.94|2.015|2.31|2.78|3.155|3.19|3.16|3.16|3.14|3.15|3.05|3.08|3.165|3.17|3.175|3.1|3.04|2.985|2.7975|2.92|2.93|2.83||2.93|2.94|3.07|3.19|3.1|3|2.94|2.97|2.88|2.92||2.8579|2.95|2.8799|2.94|2.97|2.87|2.86|2.83|2.79|2.5722|2.6|2.62|2.62|2.61|2.6199|2.66||2.64|2.61|2.64|2.65|2.64|2.43|2.42|2.43|2.44|2.35|2.405|2.42|2.45|2.5|2.562|2.64|2.645|2.8|2.73|2.815|2.84|2.8154|2.84|2.85|2.96|2.92|3.02|3.05|2.96|2.91|2.99|2.96|2.97|3.07|2.96|3.08|3.24|3.18|3.322|3.36||3.3494|3.215|3.24|3.21|3.1997|3.29|3.28|3.17|3.18|3.21|3.225|3.25|3.255|3.16|3.19|3.085|2.95|2.95|3.2|3.27|3.33|3.16|3.21|3.2|3.1|3.11|3.1|3.195||3.29|3.31|3.21|3.23|3.36|3.265|3.19|3.2|3.23|3.27|3.31|3.4|3.37|3.41|3.43|3.41|3.36|3.38|3.41|3.34|3.23|3.24|3.19|3.28||3.34|3.3|3.32|3.36|3.435|3.41|3.39|3.34|3.42||3.325|3.355|3.42|3.42||3.42|3.32|3.4|3.25|3.155|3.24
01707|17617|/equities/zix-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01708|17164|/equities/shenandoah-teleco|R2000GROWTH/R2000VALUE||13.39||13.15|13.25|13.9|13.4|12.685|12.85|13|13.24|13.15|13.12|13.16|13.11|13.42|13.45|15.1|16.28|14.45|14.515|14.62|14.2699|15.14|15.26|15.35|15.325|15.93|14.69|14.35|14.03|14.29|14.26|14.19|13.44|13.03|13.08|13.17|13.42|13.28|13.64|13.84|13.42|13.9497|14.34|14.57|15.11|14.7|15.29|15.7102|15.82|16.06|16.79|16.89|16.395|15.915|15.79|14.97|14.46|14.67|14.86|15.57|15.64|15.53|15.2||15.41|15.48|15.6|15.37|15.375|15.195|14.55|14.32|14.59|14.665|14.63|14.58|14.59|14.52|15.67|15.525|16.01|17.55|18.68|18.84|20.42|21.46|21.89|21.04|20.98|20.84|20.7099|20.07|19.95|19.64|19.46|20.13|19.815|19.31|18.57|18.11|17.81|16.935|16.83|16.95|16.82||17.155|17.2192|16.93|16.49|16|15.88|16.085|16.5|16.18|16.02||16.31|16.29|16.18|16.63|17.29|17.09|17.51|18.23|18.78|18.84|18.71|19.32|18.91|18.31|18.03|17.82||17.89|18.05|18.045|17.9|18.39|18.37|18.19|17.77|17.48|17.46|17.3|17.25|16.68|15.17|14.19|13.595|13.42|13.23|13.565|13.69|13.97|14.36|14.23|14.32|14.79|14.73|14.68|14.9|15.21|15.32|15.46|15.3396|15.23|15.76|16.14|16.475|16.98|16.5199|16.75|17.52||17.78|17.68|17.47|17.33|17.68|18.12|17.87|17.655|18.015|17.81|17.955|18.02|18.07|18.6|18.73|18.83|19|18.87|19.09|20|18.77|18.79|18.95|18.775|18.98|21.04|22.2735|19.78||20.225|20.34|19.93|20.72|20.94|20.1925|19.79|19.69|19.95|20.1234|20.765|20.93|20.91|20.94|21.03|21.06|20.76|21.03|21.05|20.77|20.08|19.685|20.25|20.31||20.4|20.465|20.73|20.79|21.07|21.12|21.64|21.79|22.09||21.67|21.6091|21.57|21.51||21.35|21.64|21.705|21.27|21.025|20.84
01709|953808|/equities/evolent-health-inc|R2000GROWTH/R2000VALUE||13.21||13.615|13.44|12.395|11.8|11.69|11.88|12.37|12.62|12.81|12.89|14.53|15.56|15.2442|15.51|25.055|25.22|23.81|24.215|23.78|24.57|24.4|23.55|24.24|24.775|23.915|23.08|23.54|23.81|25.25|26.43|26.9|27.085|27.39|27.42|27.01|26.89|26.2|26.38|27.28|26.74|26.89|28.35|29.25|29.585|28.99|29.72|30.33|31.32|31.37|31.67|31.385|31.8|30.51|30.84|30.51|30.33|30.455|30.94|31.1|30.41|31.29|31.88||32.35|31.875|31.9|32.02|33.63|33.225|33.48|28.31|28.87|28.2|27.84|27.97|27.02|26.94|26.4|29.3|21.165|22.01|21.96|21.84|22.7|23.51|24|24.5|24.122|23.78|23.235|21.46|20.85|19.83|20.33|21|21.87|21.89|19.86|20.125|20.2|19.175|19.77|20.18|20.09||19.82|19.52|19.49|20.25|20.94|20.855|22.13|22.54|22.65|22.42||22.4|21.8|22.2|23.39|24.25|23.62|24.04|24.14|23.36|23.265|22.37|21.67|21.59|21.75|22.87|23.61||23.58|23.32|23.59|23.09|23.2|23.46|23.68|24.23|24.58|25.6|26.67|27.41|27.64|27.715|27.4196|28.21|27.64|28.13|28.09|28.21|28.71|28.97|30.285|30.66|30.11|29.73|30.505|30.3|30.27|30.32|30.51|30.639|30.86|31.97|30.76|30.47|30.63|30.6|31.745|32.82||33.31|32.85|32.76|32.78|32.88|33.23|33.32|32.55|32.665|33.46|33.8|34.07|33.98|34.51|34.84|34.14|34.4482|34.27|35|34.68|34.85|34.34|34.285|34.54|34.07|30.28|30.81|31.095||31.71|31.5|31.01|31.115|31.83|31.33|30.805|30.45|29.84|29.57|30.05|29.94|30.03|30.77|30.65|30.33|31.69|31.49|31.27|31.06|30.285|30.66|30.77|31.22||32.62|33|33.155|33.27|33.46|32.855|32.91|33.04|33.62||33.71|33.68|33.25|33.18||32.46|31.8|31.36|31.63|30.94|30.77
01710|1163373|/equities/b-riley-principal-merger-ii|R2000GROWTH||3||2.85|2.815|2.85|2.74|2.61|2.355|2.36|2.22|2.305|2.35|2.52|2.45|2.615|2.8|2.87|2.78|3.2|3.16|3.5|3.42|3.555|3.58|3.58|3.405|3.22|3.18|3.27|3.25|3.355|3.55|3.66|3.36|3.17|3.18|2.975|3.23|3.27|3.3|3.27|3.2|2.9978|3.07|2.98|2.7|2.62|2.63|2.65|2.52|2.41|2.54|2.61|2.77|2.79|2.78|2.65|2.59|2.45|2.29|2.37|2.51|2.57|2.705||2.81|2.81|2.31|2.315|2.415|2.51|2.55|2.43|2.02|2.04|2.03|1.9|1.83|1.78|1.708|1.53|1.48|1.72|1.82|1.81|1.85|2.05|2.02|1.8889|1.83|1.86|1.97|1.86|1.865|1.95|1.935|2.05|2.04|2.175|2.41|2.33|2.22|2.06|1.96|2.08|2.03||1.785|1.62|1.54|1.41|1.37|1.49|1.34|1.16|0.9544|0.93||0.8187|0.8279|0.9375|0.9484|0.99|0.9185|0.8|0.701|0.705|0.7111|0.7297|0.7673|0.7444|0.75|0.714|0.7281||0.7198|0.7275|0.7494|0.726|0.7371|0.7808|0.775|0.82|0.87|0.7529|0.7384|0.6858|0.662|0.7338|0.7784|0.7599|0.718|0.7799|0.7921|0.865|0.83|0.7698|0.79|0.8392|0.7797|0.7968|0.84|0.8412|0.856|0.9097|0.9549|0.9592|0.9455|1.02|1.0393|1.01|1.01|0.98|1.01|1.12||1.09|1.06|1.0099|1.02|1.06|1.08|1.035|1.03|1.03|1.08|1.02|1.06|1.02|1.1|1.16|1.145|1.17|1.22|1.07|1.04|1.03|1.01|1.02|1.02|0.9592|0.9416|0.98|0.9973||1.04|1.06|1.05|1.12|1.21|1.25|1.25|1.2299|1.21|1.245|1.26|1.27|1.2|1.17|1.14|1.14|1.08|1.1|1.1|1.09|0.93|0.95|0.8946|0.8099||0.8977|0.93|0.9635|1.0064|0.9988|1.01|1.02|1.065|1.14||1.21|1.19|1.22|1.27||1.21|1.2|1.15|1.15|1.13|1.14
01711|100224|/equities/flexion-theraptc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01712|30677|/equities/bovie-medical-corp|R2000GROWTH||1.88||1.7|1.48|1.49|1.49|1.44|1.4|1.33|1.3|1.31|1.33|1.35|1.46|1.56|1.5664|1.2399|1.25|1.24|1.21|1.23|1.235|1.27|1.29|1.3|1.332|1.22|1.167|1.17|1.2|1.2347|1.25|1.23|1.3183|1.18|1.2|1.28|1.29|1.25|1.2942|1.35|1.27|1.23|1.24|1.24|1.2082|1.235|1.2|1.27|1.3|1.3|1.11|1.11|1.12|1.19|1.2891|1.26|1.26|1.3|1.3|1.3183|1.32|1.35|1.355||1.35|1.35|1.33|1.35|1.3651|1.3738|1.3|1.295|1.3209|1.35|1.38|1.38|1.18|1.14|1.09|1.19|1.16|1.055|1.21|1.11|1.3|1.33|1.36|1.35|1.3624|1.39|1.41|1.4476|1.46|1.42|1.375|1.39|1.3992|1.38|1.39|1.3972|1.4089|1.36|1.37|1.41|1.38||1.39|1.37|1.49|1.4071|1.42|1.423|1.41|1.44|1.4074|1.38||1.43|1.5108|1.551|1.55|1.59|1.7|1.61|1.68|1.67|1.67|1.71|1.7395|1.7|1.6601|1.6726|1.635||1.63|1.6545|1.67|1.62|1.6245|1.65|1.6|1.43|1.44|1.55|1.99|1.7699|1.5|1.43|1.44|1.49|1.48|1.4201|1.45|1.5|1.53|1.52|1.59|1.48|1.33|1.3899|1.39|1.44|1.44|1.48|1.54|1.55|1.49|1.53|1.51|1.63|1.64|1.64|1.48|1.4||1.39|1.42|1.33|1.37|1.3685|1.55|1.9|1.87|1.87|1.8|1.85|1.8764|1.8399|1.8299|1.97|2.1|2.1448|2.2|2.29|2.13|2.17|2.27|2.3|2.23|2.18|2.21|2.361|2.39||2.44|2.5|2.652|2.7|2.76|2.63|2.65|2.68|2.8|2.66|2.8|2.64|2.39|2.47|2.54|2.39|2.3|2.2699|2.29|2.18|2.05|2|2.01|2.29||2.37|2.52|2.5|2.52|2.767|2.67|2.67|2.71|2.72||2.79|2.725|2.5299|2.535||2.5782|2.63|2.54|2.47|2.4213|2.5499
01713|48411|/equities/aerie-pharmace|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01714|1167959|/equities/bioatla|R2000GROWTH||1.74||1.67|1.65|1.69|1.9|1.5|1.535|1.58|1.64|1.775|2.05|2.38|2.465|2.525|2.26|2.36|2.17|2.095|2.15|2.1|2.03|2.11|2.13|2.125|2|1.93|1.95|1.98|2|1.94|1.985|2|2.07|2.07|2.07|1.99|2.1|2.245|2.32|2.4|2.4|2.28|2.4|1.76|1.6401|1.65|1.74|1.755|1.7|1.77|1.785|1.74|1.72|1.85|1.825|1.82|1.83|1.83|1.915|1.88|1.85|1.88|1.94||1.85|1.865|1.8078|1.85|1.94|1.91|1.96|1.97|1.95|2.19|1.935|2.131|1.73|1.45|1.5|1.58|1.53|1.49|1.56|1.55|1.6999|1.86|1.9199|1.68|1.7|1.725|1.7999|1.8|1.906|1.78|1.78|1.865|2|2.09|1.92|1.82|1.66|1.4472|1.31|1.37|1.43||1.45|1.41|1.405|1.52|1.545|1.65|1.56|1.59|1.585|1.62||1.67|1.62|1.625|1.59|1.67|1.73|1.54|1.65|1.83|1.745|1.73|1.59|1.625|1.642|1.665|1.79||2.16|2.275|2.42|2.45|2.865|3.16|3.32|3.18|2.9|2.855|3.08|3.15|3.42|3.28|3.37|3.33|3.34|3.5299|2.55|2.69|2.55|2.34|2.38|2.32|2.18|2.505|2.55|2.75|2.85|3.14|3.32|3.43|3.62|3.87|3.97|3.99|4.02|3.9676|3.67|3.85||3.55|3.67|3.02|2.48|2.47|2.51|2.44|2.6|2.45|2.44|2.56|2.7|2.95|2.865|2.9259|2.85|2.85|2.85|2.855|2.855|2.8084|2.85|2.85|2.5931|2.51|2.44|2.4384|2.44||2.74|2.71|2.57|2.68|2.89|3|2.99|2.92|2.79|2.7|2.32|1.91|2.03|2.12|2.1892|2.17|2.19|2.13|2.01|2.04|2.1|2.22|2.21|2.5179||2.55|2.61|2.67|2.57|2.56|2.42|2.56|2.635|2.685||2.83|3.09|3.22|2.41||2.345|2.35|2.23|2.12|2.16|2.23
01715|20613|/equities/bluelinx-holdings-inc|R2000GROWTH||128.18||129|129.91|134.792|127.54|126|122.01|121.61|123.54|123.45|126.37|127.455|124.84|125.83|124.075|124.545|126.55|117.46|113.22|113.58|112.675|119.105|106.67|107.31|105.865|104.09|102.94|102.08|108.73|110.75|112.68|113.1|111.29|110.46|109.3|107.7547|109.26|108.37|106.97|106.2|103.5|105.54|105.84|106.345|108.9299|108.79|105.89|107.525|110.475|111.24|111.68|111.4499|106.54|104.14|103.12|97.58|94.05|93.71|94.535|96.965|97|96.995|101.22||101.125|101.16|100.49|102.44|106.685|104.64|99.65|99.19|97.9|97.88|98.345|98.5|100|98.81|96.51|96.18|97.21|102.46|102.35|102.29|106.25|120.5|124.87|125.98|125.5|125.94|120.07|121.86|121.68|117.63|116.85|119.52|115.26|112.38|103.12|101.84|99.4499|91.475|92.17|92.41|89.71||91.5|90.58|93.09|94.22|91.84|91.765|94.29|96.81|96.22|99.0677||99.38|99.05|99.58|100.03|103.62|97.47|98.205|99.24|99.765|100.185|98.5|104.13|103.38|103.29|101.46|106.12||104.87|103.13|103.59|103.14|103.84|102.41|106.56|107.03|105.28|104.78|104.33|102.95|101.32|104.06|106.4|106.434|102.89|114.6|111.2499|115.4|115.575|114.52|115.49|114.04|111.345|110.65|112.51|114.62|115.1999|118.155|119.48|120.905|125.815|128.17|131.95|129.25|130.25|129.94|125.99|132||131.26|129.38|130.26|131.01|131.98|132.21|127.77|121.24|119.3|117.4799|117.335|120.01|119.36|119.14|123.92|121.255|121.3|124.99|132.6699|129.9399|126.881|125|124.67|122.85|123.06|116.4411|117.145|117.98||121.97|123.54|119.83|118.79|124.3193|121.25|117.82|116.505|115.6|115.74|117.48|116.75|119.98|114.05|112.3|110.96|111.78|111.46|114.92|115.18|111.38|111.14|110.34|109.19||112.71|111.8683|112.15|110.79|112.66|111.32|110.3|110.69|113.6||115.46|116.43|117.0875|115.48||114.29|113.22|115.29|113.38|108.2|109.27
01716|16798|/equities/omega-flex|R2000GROWTH||49.78||50.3|50|52.0518|50.795|50|50.015|51.4599|52.85|53.5|53.295|54.7999|53.97|55.8|55.91|56.995|57.81|52.51|51.7213|51.75|53.14|51.095|50.01|50.61|50.095|49.95|48.94|49.5753|50.1|51|50.62|50.5|50.11|49.43|49.74|48.44|49.01|49|49.15|49.2877|48.51|49.38|50.08|51|52.53|50.97|51.21|51.321|51.08|52|52.5|52.75|52.4099|51.4071|51.5799|49.47|48.66|48.1744|47.79|48.04|46.45|46.26|47.77||47.2|47.285|47.0768|47.62|48.1|49.01|46.91|46.79|46.7499|48.05|47.5|47.55|46.7|46.32|45.4839|46.3775|46.93|47.35|47.38|47.2|49.335|52.9|54.34|53.59|53.48|53.205|52.97|53.045|53.25|53.25|51.93|53.78|54.73|53.74|52.88|52.58|51.74|49.13|50.72|51.89|51.76||51.65|51.55|51.62|51.665|50.4305|51.31|52.8512|54.09|54.8|55.68||55.74|56.97|58.89|59.02|60.7757|60.86|61.62|61.3|61.745|61.63|61.875|61.68|59.85|61.095|59.02|65||66.5273|66.61|67.13|67.075|67.5575|67.415|67.14|67.315|67.165|66.93|67.2299|67.485|66.98|67.47|67.97|68.5|67.07|67.08|67.94|67.48|67.82|67.59|67.62|67.9|68|67.565|67.78|69|69.7|68.35|69.9999|70|75.145|71.62|69.51|70.22|71.13|70.95|72.53|72.95||71.785|70.7999|70.43|70.515|70.81|74.59|72.69|72.88|73.37|73.195|72.83|73.65|71.2|70.26|70.36|70.55|69.43|69.85|70.89|70.77|72.79|71.161|71.52|72.79|73.87|74.45|73.69|73.09||75.0232|75.28|71.39|69.59|73.59|71.24|69.98|72.34|70.7556|70.15|70.9464|70.87|72.57|73.48|74.92|72.59|73.74|71.98|74.67|76.5|73.94|71.7|73|73.89||75.2699|70.969|70.74|72.425|71.7199|72.0599|71.12|70.96|73.15||78.14|80.13|80.55|80.13||80.83|80.29|81.23|82.4|85.92|85.86
01717|1171835|/equities/purecycle-technologies-holdings|R2000GROWTH||13.64||13.54|13.54|13.28|12.01|12.24|12.548|11.74|11.66|11.21|11.92|12.88|14.28|13.45|12.42|14.3|13.36|12.95|12.85|13.62|13.55|14.14|14.3|14.37|15.5799|14.8799|11.46|11.35|11.24|11.25|10.6195|10.65|9.88|9.495|9.66|9.15|9.87|9.6699|9.3|9.4052|9.06|9.38|9.44|9.83|9.77|10.05|10.6769|10.25|9.5|10.06|9.67|8.7999|9.185|9.39|9.55|8|6.99|4.84|4.84|5.51|5.82|6.0106|6.1||6.195|6.115|6.05|5.97|6.105|6.16|6.03|6|5.85|5.69|5.97|6.12|5.88|5.76|6.07|6.47|7.11|6.65|6.97|6.89|7.19|7.7901|7.965|7.8939|8|7.795|7.565|7.37|7.265|6.185|6.12|6.39|6.18|6.07|5.8|5.875|5.82|5.315|5.34|5.61|5.51||5.725|6.0021|6.02|6.0584|6.07|6.05|6.13|5.975|5.9996|6.15||6.185|6.04|5.875|5.8999|6.35|6.255|5.715|5.55|5.6|5.68|5.54|6|5.54|5.35|5.155|5.48||5.6299|5.39|5.4|5.52|5.64|5.37|5.41|5.74|6.155|5.32|4.93|4.955|4.96|5.47|5.4999|5.505|5.33|4.925|4.92|5.035|5.215|5.1|5.09|5.31|5.34|5.25|5.32|5.31|5.4|5.72|5.88|5.9|5.86|6.15|6|5.81|6.008|5.87|6.03|6.225||6.395|6.11|6.18|6.29|6.245|6.59|6.25|5.95|5.72|5.44|5.46|5.47|5.015|5.26|5.8|5.145|6.5|5.97|6.2293|6.28|5.95|5.86|5.97|5.81|5.605|5.775|5.89|5.93||5.95|5.74|4.98|4.64|4.81|5.02|5|4.87|4.9|4.78|4.14|4.06|4.31|4.245|4.2|3.78|3.37|3.33|3.41|3.425|3.17|3.295|3.33|3.19||2.6499|2.69|2.98|3.1|3.28|3.41|3.59|3.6618|4.0775||4.24|4.44|4.125|4.12||4.06|3.95|4.02|3.53|3.54|5.5
01718|31075|/equities/verastem-inc|R2000GROWTH||5.485||4.77|4.24|4.2366|4.145|4.15|4|4.025|4.025|4.285|4.1831|4.48|4.8|4.49|3.975|3.875|3.95|3.9099|3.99|4|3.885|3.975|3.755|3.45|3.4398|3.345|3.42|3.58|3.755|2.96|3.18|3.39|3.245|3.0362|3.0585|3|3.03|2.945|2.961|2.92|2.905|2.9501|3.01|3.02|2.742|2.7|2.73|2.78|2.9|2.99|2.8799|2.89|2.875|2.84|2.85|2.82|2.81|2.77|2.59|2.45|2.45|2.47|2.57||2.52|2.57|2.47|2.6|2.64|2.545|2.51|2.53|2.525|2.53|2.33|2.455|2.53|2.5|2.41|2.385|2.285|2.41|2.5|2.3|2.605|2.61|2.73|2.92|2.96|3.16|3|3.01|3.63|3.425|3.3619|3.47|3.79|3.78|3.4391|3.52|3.01|2.87|2.84|2.78|2.95||3.01|3.2227|3.28|3.01|3.18|3.1|3.13|3.19|3.29|3.3||3.5|3.58|3.67|3.7|3.61|3.55|3.41|3.64|3.86|3.82|3.92|4.03|4.0819|4.1322|4.32|4.5||5.25|12.26|12.33|12.45|11.88|12.16|13.16|13.52|13.19|12.28|12.07|12.11|11.63|11.98|12.04|11.16|10.45|10.62|9.99|9.8|9.52|9.38|9.75|9.93|10|10.355|11.02|11.18|11.49|11.34|11.77|11.815|11.66|12.26|11.98|11.81|12.186|12.02|11.86|12.05||12.1|12.26|11.875|12.1|12.37|12.5|12.24|11.45|11.13|11.105|10.63|11.0161|11.4954|11.86|12|12.875|12.855|12.785|13.05|13.61|13.02|13.23|13.82|13.29|13.3042|12.5|13.1654|12.79||12.93|12.15|12.1783|12.09|13.235|13.9695|14.09|14.1893|14.22|12.37|12.39|12.57|12.124|12.1337|12.47|12.2|11.99|11.093|10.83|11.425|11.17|11.11|11.3|11.5899||11.2|10.74|10.43|10.26|9.27|8.6892|8.67|8.34|8.655||8.47|8.43|8.35|8.3315||8.54|8.15|8.38|8.03|8.1|7.7
01719|41245|/equities/taylor-morn-home|R2000GROWTH/R2000VALUE||75.32||75.42|74.54|75.49|71.19|70.6|69.92|69.67|70.02|70.8|71.16|71.55|73.14|74.69|73.74|72.29|71.87|71.74|71.91|70.095|69.38|70.865|69.82|70.3|69.74|69.18|68.27|66.55|70.91|71.42|70.75|71.21|70.23|68.87|67.945|67.23|68.38|68.68|67.51|69.6|69.65|69.9548|70.75|70.46|71.07|69.15|69.29|70.51|71.31|71.485|71.95|71.69|69.88|69.77|68.9|66.09|64.09|64.6527|65.104|65.91|65.27|65.3|67.78||67.605|67.17|67.19|67.55|69.42|68.79|65.525|65.22|64.18|63.8199|62.96|61.87|61.0775|61.16|60.6|60.84|60.47|63.05|63.01|62.74|64.38|68.035|69.62|68.49|68.18|68.92|67.34|67.6|66.65|65.52|65.12|67.66|65.505|65.53|62.6|61.66|59.42|55.27|54.34|54.66|54.12||54.78|54.03|55.87|56.3|55.74|55.39|56.44|57.03|55.435|55.28||55.88|56.06|55.55|56.51|59.42|55.68|56.345|55.93|57.4899|57.22|57.59|58.64|58.1312|57.21|56.755|58.19||57.89|57.955|58.7199|59.61|60.68|60.31|61.74|62.1|60.45|60.15|59.66|59.7|58.825|59.71|58.93|59.3|56.74|57.72|58.215|58.49|57.95|56.37|57.73|57.31|55.37|54.86|55.23|55.29|54.94|57.335|57.065|57.28|56.94|59.48|60|59.77|60.82|59.565|59.74|62.46||62.64|61.41|60.925|60.96|60.57|60.75|59.91|57.835|57.3399|57.34|58.98|59.83|58.34|58.143|59.57|59.08|57.97|58.27|58.83|57.775|56.72|55.975|56.84|56.75|56.88|56.11|56.07|54.56||56.5|57.35|56.03|53.88|56.11|53.99|53.68|53.05|52.67|52.44|52.99|53.3|53.57|53.82|53.33|53.01|52.59|52.91|54.925|55.47|54.09|53.745|51.6375|51.5||53.1|52.075|52.61|51.695|51.96|51.54|51.375|52|53.1276||54.04|54.32|54.48|54.29||54|54.2|54.03|53.31|52.18|52.645
01720|986076|/equities/atomera-inc|R2000GROWTH||6.35||6.49|6.71|6.73|5.9483|5.99|5.68|5.75|6.26|6.28|7.11|6.48|5.95|5.82|5.68|5.43|4.6993|4.8499|4.75|4.5|4.3498|4.3|3.76|3.74|3.377|3.39|3.52|3.54|3.55|3.55|3.62|3.6625|3.73|3.86|3.73|3.66|3.2534|2.87|2.68|2.53|2.54|2.6|2.6504|2.7|2.71|2.67|2.66|2.6|2.65|2.735|2.73|2.7673|2.78|2.57|2.6394|2.75|2.63|2.6|2.63|2.6|2.64|2.63|2.61||2.78|2.8|2.94|3.0074|3.03|3.055|2.98|2.98|3.06|3.06|3.0091|3.01|3.04|3.065|3.03|3.17|3.1|3.08|3.06|3.11|3.12|3.56|3.94|3.26|3.554|3.58|3.65|3.715|3.85|3.87|3.89|4.05|4.08|4.24|4.13|4.32|4.21|4.05|4.04|4.055|4.08||3.92|3.88|3.87|4.03|4.07|4.08|3.93|3.93|3.9853|4.04||3.98|3.95|3.8699|3.96|4.1|3.89|3.9899|3.85|4|4.04|4.07|4.2|4.18|4.355|4.6|4.58||4.25|4.2372|4.24|4.4299|4.5254|4.58|4.615|4.769|4.78|4.79|4.64|4.26|4.28|4.28|4.6499|4.6827|4.5|4.7|4.94|5.23|5.125|5.66|5.765|5.78|5.72|5.76|5.9499|6.19|6.05|6.085|6.38|6.37|6.46|6.67|6.105|6.24|6.6|6.46|6.16|6.29||6.25|6.13|6.07|6.16|6.47|6.7|6.34|6.01|6.19|6.17|6.22|6.41|6.45|6.83|7.08|6.94|6.73|6.8|7.113|6.95|6.45|6.3099|6.49|6.43|6.45|6.6418|6.71|7||7.19|7.42|8.74|9.13|9.19|8.41|7.72|7.72|7.6844|8|8.215|8.1825|8.44|8.5064|8.43|8.02|8|7.93|7.8625|7.32|7.02|6.8887|6.695|6.72||6.8078|7.03|7.3799|6.66|6.67|6.24|6.38|6.56|6.96||7.48|7.61|7.75|7.8||7.77|7.63|7.87|7.9|7.68|7.12
01721|1114557|/equities/cf-finance-acquisition|R2000GROWTH/R2000VALUE||12.53||12.52|12.46|12.5|12.365|12.58|12.475|12.09|11.98|11.71|11.715|11.93|11.93|11.66|12.43|12.28|12.265|11.735|11.575|11.63|11.635|11.73|11.75|11.83|11.9|11.84|11.71|11.78|11.78|11.735|11.65|11.77|11.22|11.23|11.32|11.33|11.41|11.35|11.4|11.415|11.36|11.39|11.32|11.48|11.5|11.57|11.6|11.54|11.52|11.38|11.405|11.5|11.46|11.265|11.08|10.89|10.76|10.78|10.78|10.73|10.81|10.76|10.77||10.93|10.87|10.92|10.9|10.98|11.04|11|10.97|10.87|10.925|11.04|10.95|10.74|10.76|10.49|10.38|10.75|10.68|10.41|10.38|10.855|11.18|11.245|11.2|11.47|11.19|11.1|10.96|11.05|10.86|10.8|10.855|10.86|10.82|10.59|10.37|10.18|10.02|9.91|9.95|9.76||9.95|9.9|9.84|9.93|9.74|9.68|9.67|9.76|9.78|9.8||9.76|9.62|9.57|9.77|9.94|9.74|9.6|9.84|10.03|10.075|9.9547|10|10.15|10.08|10.11|10.12||10.01|9.88|10.05|10.05|9.99|9.99|9.9|9.93|9.88|9.67|9.9|10.135|10.2|9.8|9.791|9.71|9.638|9.63|9.51|9.47|9.41|9.43|9.5|9.52|9.4996|9.46|9.35|9.455|9.42|9.49|9.49|9.34|9.3|9.39|9.42|9.38|9.49|9.45|9.45|9.7||9.67|9.355|9.23|9.17|9.06|9.06|9.05|8.91|8.95|8.93|8.77|8.74|8.9|8.885|8.75|8.68|8.52|8.52|8.56|8.56|8.51|8.48|8.58|8.52|8.51|8.62|8.63|8.81||8.96|8.61|8.865|8.98|8.86|8.9|8.7|8.65|8.59|8.6|8.66|8.75|8.87|8.85|8.85|8.815|8.97|8.79|8.84|8.77|8.76|8.68|8.7|8.71||8.83|8.72|8.65|8.61|8.59|8.57|8.65|8.72|8.99||9.05|9.2|9.2|9.065||9|8.91|8.88|8.99|8.97|9.01
01722|1137411|/equities/stoke-therapeutics-inc|R2000GROWTH||12.27||12|12.05|12.24|11.6|11.73|11.635|11.85|12.6|13.95|14.72|14.2|13.77|14.33|13.945|13.75|13.81|13.09|13.12|12.92|12.44|12.7638|12.46|12.325|12.33|12.24|12.5099|12.765|12.94|13.4627|13.59|13.19|13.0199|13.14|12.55|11.95|12.32|12.44|11.78|12.0892|12.08|12.39|12.49|12.46|12.51|12.98|13.19|13.25|13.78|15.14|16.15|15.86|15.36|14.805|14.66|14.87|15.91|15.92|15.555|15.3078|15.73|15.52|15.53||14.655|14.21|14.0299|14.13|14.2|14.38|14.87|15.08|15.43|14.85|15.2497|14.57|14.235|14.655|14.69|14.53|14.49|15.02|14.42|13.9|14.625|15.04|15.53|15.24|15.86|15.97|15.1|14.7|15.52|15.36|13.92|14.12|14.6|15.254|14.91|14.87|14.52|13.79|13.53|13.7|13.16||13.42|13.94|14.005|13.68|13.38|13.87|14.6|14.61|15.24|15.26||15.8|16.62|17.34|17.58|17.45|15.87|15.3|15.1875|16.5|16.69|15.9|15.82|14.92|14.2993|14.01|14.63||15.03|15.639|16.664|16.36|16.44|14.175|14.39|14.8|12.88|11.885|12.24|12.12|12.12|12.1|12.31|12.6037|11.98|11.8226|11.93|12.73|12.43|11.82|12.04|11.87|12|12.2|12.27|12.97|12.76|12.87|13.82|13.61|13.01|13.3|13.49|12.8599|13.89|13.49|13.11|13.635||14.25|16.3999|13|6.8|6.45|6.3434|6.18|6.395|6.71|6.795|6.9545|6.89|7.525|7.6453|8.17|8.58|8.1|7.9|7.74|8|8.25|8.44|8.39|7.11|6.13|5.6|5.68|5.42||5.48|5.3899|5.42|5.11|5.01|4.74|4.47|4.9|4.78|4.6|4.86|4.98|5.12|5.19|5.27|4.98|4.87|5.03|5.05|5.105|5.02|4.895|4.89|5.11||5.41|5.2789|5.43|5.41|5.345|5.29|5.56|5.92|6.04||5.5|5.52|5.3886|5.45||5.39|5.2|5.27|5.36|5.17|5.42
01723|101902|/equities/aldeyra-the|R2000GROWTH||5.02||4.9512|4.96|5.0034|5|5.005|5.01|5|5.12|4.3302|4.51|4.83|5.42|5.6411|5.575|5.5|5.74|5.275|5.39|5.38|5.34|5.52|5.715|5.65|5.525|5.56|6.075|6.1695|5.7|5.82|5.7|5.7|5.51|5.465|5.41|5.335|5.37|5.35|5.48|5.38|5.35|5.4199|5.43|5.61|5.67|5.62|5.74|5.77|5.9|6.02|6.1|6.055|5.99|6.14|6.36|6.32|6.24|5.99|6.15|6.3|6.5476|6.5|6.24||5.85|5.48|5.47|5.42|5.65|5.69|5.38|5.53|5.42|5.4|5.4459|5.34|4.77|4.88|5.19|5.19|4.77|3.51|3.5|3.41|3.74|3.97|4.08|4.0786|4.22|4.21|4.1|4.08|4.11|3.96|3.96|4.2|4.36|4.39|3.97|3.94|3.71|3.45|3.59|3.34|3.2||3.3|3.29|3.38|3.4599|3.47|3.347|3.39|3.56|3.55|3.6||3.8|3.77|3.88|4.05|4.045|3.87|3.885|4|4.21|4.24|4.17|3.98|3.89|3.8|3.8098|3.98||3.95|3.92|3.99|4.15|4.08|4.11|4.22|4.38|4.181|3.905|3.99|4.095|4.165|4.2351|4.252|4.29|4.235|4.295|4.1|4.205|3.975|4.045|4|4.18|4.04|4.0102|4.07|4.145|4.1|4.33|4.47|4.48|4.3|4.68|4.955|4.97|4.8802|4.22|3.56|3.3682||3.4991|3.135|2.9592|2.985|2.95|3.025|2.94|2.9|2.86|2.82|2.942|3.0098|3.31|3.685|3.85|3.99|3.99|4.15|4.29|4.34|3.83|3.85|3.83|3.66|3.54|3.58|3.4662|3.7||3.68|3.6|3.4082|3.37|3.42|3.35|3.29|3.32|3.34|3.18|3.2|3.245|3.355|3.38|3.43|3.18|3.095|3.1402|3.17|3.1699|3.135|3.2|3.245|3.31||3.37|3.295|3.49|3.39|3.36|3.32|3.42|3.54|3.69||3.64|3.77|3.71|3.55||3.6377|3.53|3.71|3.58|3.16|3.095
01724|1131054|/equities/rmg-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01725|15416|/equities/the-andersons|R2000GROWTH/R2000VALUE||48.345||48.575|48.9|49.68|49.015|48.38|47.59|48.2|49.61|48.42|47.67|48.36|48.71|49.75|49.37|49.22|49.32|46.5955|46.43|46.18|46.325|46.85|46.96|47.545|47.2|46.545|46.8015|47.69|48.47|49.42|49.71|49.76|49.62|49.06|49.4199|48.9565|50.08|49.87|50.31|49.88|49.26|50.34|50.14|50.49|51.15|50.53|50.36|50.89|50.3333|50.085|50.38|50.64|49.69|48.5|48.13|47.0088|45.85|48.05|48.028|49.315|49.22|49.35|50.7102||51.07|50.91|50.73|50.64|51.08|50.585|49.79|49.31|49.86|50.195|50.625|49.45|48.335|48.105|47.97|48.06|48.81|48.54|47.96|48.97|52.37|55.4299|55.47|55.52|55.006|55.03|54.51|52.93|53.24|52.26|51.86|52.955|52.41|50.59|49.615|49.1471|48.815|46.96|48.1534|49.01|48.51||49.33|49.43|50.065|50.26|50.1452|49.96|49.69|50.58|49.91|49.96||49.31|49.06|48.9185|49.8399|50.98|49.72|50.05|50.696|51.08|50.7|51.02|52.6125|52.64|52.19|52.24|52.76||52.14|51.9|51.77|51.64|52.0711|52.79|52.56|52.9|52.7742|53.95|53.53|53.67|54.095|57.15|57.3929|56.7541|56.335|55.73|57.07|57.78|57.39|57|60.12|61.46|60.18|58.35|57.52|58.11|57.29|58.17|58.7568|58.49|57.31|58.76|58.25|57.51|58.09|56.2509|56.41|57.33||57.82|57.61|57.12|57.08|56.35|56.715|56.18|55.28|53.69|53.931|54.61|54.74|54.5|54.71|55.675|54.72|54.23|55.02|55.54|55.96|55.57|55.05|54.22|52.98|53.4|56.27|56.57|54.48||54.7|54.7|52.835|53.085|54.395|52.5|52.42|51.94|51.6699|51.99|53.09|53.54|54.35|54.41|52.9|52.93|52.7199|52.945|53.6|53.59|53.02|52.0261|52.37|52.82||53.25|53.693|53.966|54.48|55.19|56.47|56.6|57.75|58.35||58.58|58.7|58.84|58.1||56.72|56.0926|56.77|56.46|55.39|55.24
01726|102083|/equities/22nd-cntry|R2000GROWTH||0.104||0.1055|0.1085|0.0941|0.0985|0.1071|0.0971|0.1|0.097|0.0948|0.0998|0.1005|0.108|0.11|0.1269|0.1257|0.1038|0.109|0.108|0.106|0.1062|0.1038|0.1164|0.1112|0.1133|0.115|0.14|0.1214|0.1088|0.11|0.104|0.13|0.1511|0.1584|0.1699|0.19|0.1977|0.1889|0.199|0.1995|0.185|0.1883|0.2099|0.2395|0.26|0.2799|0.2964|0.315|0.3075|0.2845|0.27|0.267|0.306|0.35|0.506|0.2826|0.3159|0.3351|0.3372|0.2741|0.2961|0.3|0.3257||0.3504|0.39|0.5|0.4866|0.546|0.5298|0.55|0.582|0.6095|0.6086|0.5999|0.635|0.695|0.75|0.73|0.6949|0.7|0.6889|0.65|0.6796|0.684|0.74|0.72|0.77|0.77|0.7828|0.734|0.7495|0.77|0.8446|0.8785|0.909|0.9137|0.8999|0.87|0.8681|0.8|0.7149|0.699|0.7|0.73||0.75|0.7999|0.815|0.828|0.83|0.9346|0.6794|0.63|0.6299|0.6198||0.6825|0.7946|1.04|0.74|0.7671|0.74|0.75|0.81|0.8699|0.8808|0.9|0.9|1.09|1.2475|1.2699|1.28||1.2999|1.35|1.38|1.437|1.47|1.5301|1.59|1.64|1.6|1.6095|1.65|1.6799|1.8|1.7|1.6999|1.7151|1.69|1.72|1.72|1.78|1.97|1.8699|1.95|1.7|1.67|1.7|1.71|1.71|1.7|1.6664|1.7409|1.6899|1.8|2.04|2.735|4.31|1.74|1.87|2.2161|2.08||2.24|2.272|2.1744|2.24|2.288|2.288|2.24|2.096|2.1072|2.184|2.3952|2.272|2.32|2.3552|2.272|2.688|2.6704|2.9584|2.72|2.304|2.24|2.32|2.32|2.3504|2.448|2.5504|2.5904|2.64||2.5248|2.5568|2.448|2.56|2.8|2.5024|2.336|2.5296|2.7504|2.88|2.96|2.88|3.056|3.3424|2.944|2.8|2.9248|2.928|2.912|2.88|2.88|3.0112|3.52|3.3712||3.0384|2.9008|3.024|3.52|3.0976|2.8784|2.8|2.816|2.9392||3.12|3.104|3.0816|3.192||3.0768|3.2026|3.36|3.4608|3.4656|3.4416
01727|1174428|/equities/verve-therapeutics|R2000GROWTH/R2000VALUE||5.835||5.87|5.36|5.48|4.865|4.69|4.84|4.925|4.92|5.44|5.83|6.68|6.495|6.75|6.39|6.64|6.81|6.77|6.165|5.955|5.83|6.14|6.18|6.45|6.0913|6.02|5.7099|5.71|5.679|5.735|5.6|5.855|5.605|5.095|4.675|4.61|4.674|4.84|5.0356|5.02|4.79|4.82|4.87|5.09|5.1|4.97|5.04|5.11|5.19|5.35|5.81|5.96|5.88|5.61|5.96|5.93|5.98|5.75|5.73|5.735|6.34|6.29|6.79||6.765|6.19|5.93|5.6|5.23|5.02|5.21|5.19|5.15|4.96|4.55|4.762|4.62|4.782|5.12|5.54|5.87|6.31|6.265|6.16|6.41|7.06|7.37|7.33|7.57|7.9|7.85|7.69|7.78|7.19|7.06|7.52|7.75|7.96|7.29|7.15|6.69|6.41|6.49|5.75|5.29||5.37|5.09|5.05|4.98|5.06|5.24|5.32|5.49|5.385|5.16||5.26|5.385|5.76|5.75|5.79|5.425|5.37|5.3|5.37|5.35|5.47|5.59|5.26|5.32|5.14|5.49||5.425|5.64|5.74|6|6.08|6.34|6.77|6.62|6.83|6.83|6.43|6.725|6.29|6.46|6.725|7|6.25|6.56|6.315|6.55|6.4094|6.35|6.92|7.41|7.03|6.8|6.86|7.27|7.264|7.73|8.02|8.4|8.4|8.77|8.75|8.75|9.2316|8.92|9.275|13.24||13.63|13.24|13.43|13.23|13.238|14.2614|13.54|13.48|13.84|14.03|14.3|14.51|14.57|15.55|16.03|15.81|15.6246|16.05|16.5|17.33|19.34|18.96|17.73|14.53|13.555|13.77|13.21|13.47||13.32|13.55|12.83|12.73|13.59|12.62|11.87|11.45|11.48|10.8346|11.145|11.38|11.6|11.91|12.12|12.37|12.25|12.49|13.09|12.66|12.32|12.57|12.43|12.7||13.53|13.59|14.16|14.32|14|13.67|13.8989|13.94|14.8618||14.94|15.04|15.34|15.02||15.02|14.5599|14.84|14.47|14.1295|14.9998
01728|32546|/equities/groupon-inc|R2000GROWTH/R2000VALUE||9.54||9.43|9.47|9.92|9.66|9.39|8.92|9.09|8.8|8.36|8.8|8.91|11.83|11.8|11.095|11.17|11.11|10.86|10.68|10.8|10.885|10.95|10.55|10.79|10.58|10.4|9.8964|10.45|10.612|11.3|11.41|11.28|10.884|10.665|11.07|10.575|10.56|10.7696|10.75|9.87|9.58|9.815|9.85|10.06|10.44|10.365|10.54|10.86|11.25|11.82|12.25|12.63|12.775|12.02|11.9283|11.31|11.16|11.38|11.46|11.82|12.73|13.28|13.77||14.055|13.94|13.73|13.92|13.895|14.02|13.75|13.96|13.98|13.99|14.25|13.81|12.99|13.05|12.2|11.05|10.99|11.68|11.82|11.72|11.99|13.45|15.4699|17.39|18.47|18.07|18.16|17.91|18.13|17.595|17.2999|18.1699|17.91|18.24|17.33|17.365|15.305|14.97|14.495|15.15|15.38||15.47|15.58|15.65|15.45|15.11|15|14.6|15.0085|14.87|15.055||15.54|15.28|15.58|16.33|16.76|15.92|14.63|14.48|14.7|15.3094|15.645|16.43|16.18|16.05|15.465|17.22||16.63|16.74|17.11|17.37|17.47|16.99|16.9|17.57|17.42|15.41|14|11.03|10.97|11.49|11.375|11.656|11.44|11.64|11.87|11.82|11.92|11.58|11.07|11.15|9.76|9.9043|10.1999|11.25|10.965|10.32|10.795|11.3|11.46|11.5401|11.58|11.59|12.14|11.86|12.45|13.73||13.81|13.13|13.54|14.575|14.94|15.58|15.38|15.44|14.44|17.13|18.74|19.56|18.69|18.98|19.43|19.11|18.95|19.1|19.52|18.99|18.91|18.4|19|18.8|18.26|18.37|18.11|18.12||18.345|18.18|17|16.65|16.98|16.682|16.75|16.11|15.54|14.55|14.28|14.24|14.077|14.38|14.43|13.65|13.16|12.47|12.05|12.28|12.26|12.5|12.28|13.35||14.17|13.22|13.56|13.9|13.83|13.64|13.13|12.86|12.74||13.211|13.19|12.595|12.48||12.8512|12.74|12.25|12.13|11.37|11.72
01729|16338|/equities/integrated-electr|R2000GROWTH||314.78||309.16|318.9948|288.96|290.675|278|292.21|286.83|272.0099|263.6|270.2633|286.7923|297.07|295.55|285.56|274.46|267.8|254.9897|242.75|233.11|219.16|217.78|214.24|215.45|214.09|213.9788|213.511|227.87|231.5|232.05|231.27|228.3675|231.54|234.81|220.04|211.295|217.47|219.14|212.17|208|204.63|200.4199|200.91|202.897|207.05|197.88|192|190.97|191.341|188.3499|184.36|171.71|167.8|161.53|163.95|160.5|156.98|150.56|150.18|152.5099|158.73|167.76|188.98||188.43|185|181.2|185|196.0545|192.51|179.57|176.43|175.55|173.36|178.19|181.3999|173.77|170.6183|167.1|167.1859|167.04|162.8845|161.87|150.88|158.43|157.84|156.8999|144.01|146.27|144.89|142.495|158.51|163.4299|160.499|150.59|153.8958|159.8|161.47|162.5099|160.7|154.0899|145.07|144.04|145.22|147.75||145.05|137.35|141.28|143.5294|137.99|138.45|136.225|134.02|133.9263|139.78||136.95|135.34|137.58|138.35|140.31|130.6674|132.495|130.9999|136.69|139.46|147.77|155.45|159|157.33|155.8963|162.5||162.38|164.27|161.4|160.4499|162.475|164.19|175.94|178.01|166.87|184.38|183.8699|181.49|175.99|172.62|174.81|171.5|137.28|136|139.4599|137.5634|133.34|127.559|130.935|128.32|118.41|117.41|118.84|121.67|121.205|126.06|126.1199|126.26|127.7969|136.34|138.5599|135.4766|132.62|129.725|125.77|127.563||122.83|117.98|117.21|116.19|115.45|115.64|110.65|107.89|104.34|104.1599|102.97|106|105.795|112.93|117.7499|116.7|114.17|115.8299|115.18|113.45|109.96|108.205|108.36|108.168|107.71|105.9|99|101.11||102.745|100.88|97.27|93.5|94.86|92.19|91.35|90.635|88|88.0203|92|85.39|85.49|84.81|83.279|84.36|83.05|83.59|86.71|86.2099|85.48|84.28|81.04|79.68||79.735|78.64|78.18|77.76|77.9959|78.9284|78.91|78.02|79.52||80.9|82.615|83.195|83.52||83.5|83.75|85.6|84.52|85.33|86.06
01730|1053090|/equities/funko-inc|R2000GROWTH||11.865||11.64|11.44|11.4099|10.695|10.5|10.44|10.41|10.6|10.545|10.38|10.64|11.28|11.68|11.65|12.25|12|11.77|11.72|11.965|12.13|12.01|12|11.95|12.04|12.24|12.04|12.38|12.38|12.37|12.115|12.16|12.23|12.2|12.4199|12.26|12.53|12.56|12.61|12.54|11.7|11.955|12.35|12.27|12.19|12.31|12.16|12.09|12.1|11.69|11.86|11.775|11.38|12.04|12|11.48|10.33|10.31|10.07|9.81|10.3|10.37|10.44||10.5|10.45|10.58|10.73|10.7|10.68|10.62|10.57|10.39|10.16|9.99|9.91|9.7398|9.68|9.65|10.1|8.8953|9|8.63|8.69|9.36|10.12|10.355|9.81|9.525|9.28|9.29|9.16|9.2|9.225|8.89|9.4|9.47|9.335|10.13|10.048|9.95|9.79|9.85|9.66|9.3||9.46|9.4|9.765|9.89|9.6241|9.61|9.72|10.265|10.42|10.53||10.52|10.51|10.4499|10.49|10.39|9.75|9.81|9.68|9.83|9.69|9.64|9.565|9.13|8.98|8.77|8.69||8.5|8.36|8.7111|8.72|8.49|8.41|8.595|8.685|8.59|7.84|7.82|6.84|6.69|6.905|6.685|6.73|6.425|6.13|6.11|6.34|6.37|6.24|6.2694|6.365|6.26|6.12|6.355|5.735|5.54|5.68|5.8|5.87|5.99|5.86|5.845|5.8|6.16|6.13|6.18|6.33||6.47|6.43|6.31|6.135|6.44|6.55|6.59|6.6|6.46|6.44|6.34|6.55|6.45|6.7942|7.49|6.55|6.675|6.67|7.09|7.2|7.235|7.16|7.52|7.22|7.18|7.19|7.145|7.46||7.6|7.65|7.65|7.8538|8.15|8.25|8.28|7.69|7.76|7.6496|7.83|7.46|7.49|7.5|7.49|7.522|7.47|7.45|7.46|7.28|7.13|7.11|6.985|6.92||7.49|7.355|7.34|7.46|7.6199|7.45|7.39|7.43|7.6707||7.745|7.69|7.45|7.28||7.37|7.34|7.44|7.39|7.43|7.24
01731|1167577|/equities/prog-holdings|R2000GROWTH/R2000VALUE||49.02||49.495|49.225|48.83|47.66|47.72|47.029|47.24|48.59|48.2399|48.96|49.9|49.28|49.2823|48.23|49.28|49.72|45.92|45.195|45.025|44.335|44.8|43.51|43.15|43.365|43.84|45.21|47.925|48.4|49.47|49.71|50.12|49.55|48.13|48.09|47.69|49|48.935|47.9|47.92|46.735|47.225|48.46|49.03|49.095|49.43|49.9911|50.26|50.27|50.28|49.09|47.94|47.93|47.18|46.35|45.34|45.08|46.2|46.29|46.43|47.43|47.21|46.575||47.2|47.25|47.85|47.44|47.8|47.43|46.232|46.5|46.01|46.17|44.445|43.8|41.91|41.245|40.8|40.77|40.49|40.67|40.82|41.25|43.74|45.645|46.33|46.4|45.15|44.54|42.76|43.03|35.26|35.02|34.5|35.5|35.66|35.065|34.09|33.77|33.41|32.71|33.13|33.715|33.555||33.98|34.17|35.22|35.09|35.01|35.59|35.99|36.51|35.76|35.83||35.64|35.19|34.5|35.85|36.885|35.72|35.81|35.87|36.765|37.04|37.11|38.28|37.87|35.99|35.22|36.2||36.14|36.31|36.55|36.14|36.4|36.46|36.3299|36.48|36.57|36.35|35.67|35.56|35.069|35.51|35.18|34.68|33.66|33.795|34.59|34.5718|35|36.6|36|33.71|32.92|32.16|31.23|31.86|31.625|31.98|32.23|32.89|33.71|34.07|33.91|33.465|33.9299|33.52|34.32|35.02||34.89|34.43|34.27|34.68|34.98|34.12|33.52|32.76|32.425|32.54|32.21|32.48|32.26|32.245|32.98|32.31|32.76|32.71|31.885|31.5|31.15|30.32|30.44|30.14|29.97|31.95|32.49|32.34||31.76|33.9|33.53|32.3|33.83|33.19|32.37|31.85|31.65|30.95|31.44|31.66|31.73|32.265|32.72|32.48|31.21|31.26|31.43|30.87|29.795|29.585|29.33|29.52||30.356|30.4|30.53|29.81|30.42|30.49|30.9|31.09|31.5||31.72|31.9466|32.28|32.225||31.98|31.32|31.93|31.9|31.34|31.7099
01732|15965|/equities/echo-global-logis|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01733|1014086|/equities/mersana-therapeutics-inc|R2000GROWTH/R2000VALUE||2.31||2.226|2.24|2.21|2.115|2.29|2.35|2.24|2.29|2.61|2.79|2.83|2.525|2.6454|2.645|2.66|2.355|2.04|1.96|1.895|1.895|1.98|2.03|2.07|2.045|2.09|2.1|2.1101|2.14|2.13|2.14|2.1708|2.16|2.1|1.98|1.91|1.99|2.065|2.12|2.175|2.06|2.18|1.91|1.89|1.91|1.875|1.87|1.97|2.16|2.22|2.27|2.275|2.135|2.09|2.11|1.84|1.77|1.58|1.51|1.43|1.48|1.48|1.605||1.58|1.565|1.59|1.65|1.635|1.58|1.43|1.395|1.38|1.355|1.495|1.525|1.415|1.5|1.455|1.49|1.51|1.58|1.58|1.585|1.76|2.01|2.105|2.11|2.14|2.1191|2.2|2.21|2.21|2.07|2.17|2.23|2.29|2.265|2.16|2.16|2.08|1.98|1.93|1.97|1.89||1.93|1.98|2.035|2.035|2.04|2.115|2.19|2.25|2.165|2.13||2.08|2.07|2.215|2.32|2.38|2.3|2.23|2.24|2.37|2.35|2.38|2.515|2.53|2.435|2.38|2.42||2.51|2.58|2.7099|2.79|2.78|2.78|2.63|2.88|2.72|2.78|2.73|3.5|3.525|3.63|3.59|3.63|3.45|3.59|3.265|3.18|2.9575|2.91|3.26|3.32|3.3|3.35|3.5584|3.83|3.805|3.96|3.895|3.815|3.94|4.18|4.44|4.365|4.64|4.46|4.33|4.44||4.71|4.5|4.48|4.805|4.95|5.11|4.93|5.08|5.04|5.15|5.75|5.96|5.935|6.2801|5.98|6.01|6.07|5.89|6.02|6.185|6.13|5.015|4.345|4.1|3.905|3.88|3.79|3.85||3.87|4.0697|3.9795|3.935|4.15|4.4489|4.25|3.7|3.84|3.5788|3.42|3.38|3.32|3.49|3.51|3.29|3.25|3.23|3.205|2.8299|2.74|2.9|2.89|2.94||3.59|3.31|3.5|3.265|2.72|2.305|2.35|2.28|2.43||2.39|2.3489|2.28|2.21||2.035|2.005|2.03|2.08|2.06|2.17
01734|940835|/equities/marinus-pharma|R2000GROWTH||0.3299||0.325|0.3297|0.3285|0.34|0.3249|0.317|0.3179|0.3249|0.328|0.3131|0.3398|0.363|0.37|0.3623|0.3737|0.3453|0.3326|0.34|0.333|0.3237|0.3458|0.3632|0.4242|0.46|0.5198|1.7879|1.84|1.96|1.87|1.82|1.82|1.83|1.82|1.755|1.7|1.7899|1.86|1.875|1.82|1.75|1.81|1.77|1.88|1.86|1.77|1.9|1.97|1.81|1.68|1.62|1.6111|1.605|1.58|1.51|1.41|1.43|1.42|1.45|1.43|1.42|1.46|1.46||1.43|1.45|1.4699|1.48|1.53|1.3799|1.38|1.39|1.375|1.34|1.28|1.23|1.16|1.24|1.28|1.29|1.25|1.24|1.205|1.21|1.37|1.42|1.44|1.4278|1.45|1.47|1.455|1.49|1.52|1.5|1.445|1.41|1.465|1.54|1.42|1.4595|1.35|1.3252|1.27|1.26|1.24||1.24|1.3|1.325|1.28|1.31|1.36|1.38|1.38|1.39|1.42||1.49|1.565|1.47|1.52|1.635|1.56|1.615|1.585|1.55|1.54|1.54|1.57|1.585|1.56|1.56|1.58||1.4|1.3393|1.39|1.35|1.36|1.38|1.36|1.45|1.4005|1.42|1.46|1.5|1.77|1.57|1.608|1.65|1.53|1.52|1.43|1.44|1.455|1.44|1.46|1.56|1.5|1.55|1.53|1.54|1.65|1.95|7.99|8.26|8.28|8.45|8.26|8.9|8.94|9.03|8.99|9.07||9.24|9.0799|9.41|8.98|9.08|9.14|9.27|9.5|9.69|9.685|9.53|9.69|9.3|8.96|9.27|9.14|9.38|9.66|10.06|10.5|10.1|9.99|10.12|10.03|9.85|9.98|9.78|10.02||10|10.16|10.17|10.13|10.235|10.265|10.02|10|10.1|10.01|10.01|10.13|10.05|10.2|10.355|10.275|10.24|10.13|10.34|10.13|9.81|9.798|9.65|9.73||10.42|10.49|11.165|11.155|11.26|11.03|11.22|10.89|10.76||11.01|11.16|11.15|11.25||10.53|9.8|9.64|9.65|9.05|8.95
01735|955564|/equities/seres-therapeutics-inc|R2000GROWTH||0.99||0.925|0.9618|0.9|0.781|0.8795|0.8845|0.6989|0.62|0.6044|0.6146|0.6869|0.7052|0.7579|0.73|0.7646|0.84|0.82|0.8482|0.825|0.8269|0.81|0.7899|0.76|0.7476|0.7699|0.8005|0.83|0.85|0.8599|0.8697|0.8587|0.85|0.8597|0.8225|0.85|0.7878|0.8383|0.8715|0.8646|0.8998|0.9499|0.966|1.07|1.01|0.98|1.1|1.16|1.21|1.13|1.1|1.13|1.14|1.07|1|1.2|1.075|1.065|1.11|1.32|0.9|0.8299|0.82||0.8449|0.872|0.8425|0.919|0.9353|0.92|0.8999|0.8991|0.9499|0.9695|0.9156|0.9394|0.9127|0.95|0.96|0.9798|0.9312|1.01|1.07|1.3|1.285|1.37|1.41|1.47|1.45|1.4299|1.4|1.35|1.21|1.275|1.29|1.53|1.52|1.44|1.19|1.1|1.1|1.03|1.04|0.9732|0.8195||0.7402|0.7527|0.79|0.7999|0.785|0.805|0.7856|0.813|0.81|0.8||0.78|0.7121|0.7335|0.76|0.8284|0.85|0.9292|0.8196|1.15|1.17|1.14|1.09|1.07|1.03|0.957|0.9749||0.929|0.9749|0.999|0.975|0.98|0.9985|0.9799|1.03|0.9729|1.07|1.08|1.1|0.7905|1.25|1.28|1.19|1.11|1.15|1|0.9243|0.8299|0.829|0.7858|0.8029|0.635|0.606|0.6326|0.655|0.6599|0.6536|0.7005|0.7|0.6983|0.7478|0.7539|0.7797|0.7905|0.77|0.7785|0.7986||0.7982|0.7997|0.8168|0.82|0.8065|0.8374|0.8376|0.8539|0.8095|0.7999|0.83|0.8244|0.86|0.9853|1.03|1.02|1.065|1.1|1.235|1.24|1.23|1.23|1.16|1.09|1.1|1.12|1.095|1.11||1.14|1.14|1.11|1.12|1.18|1.15|1.08|1.1|1.1199|1.12|1.14|1.16|1.215|1.25|1.26|1.19|1.15|1.22|1.28|1.3|1.26|1.33|1.31|1.28||1.21|1.23|1.49|2.05|1.58|1.45|1.4282|1.46|1.48||1.465|1.51|1.53|1.38||1.29|1.225|1.16|1.2|1.23|1.09
01736|1166744|/equities/shattuck-labs-inc|R2000GROWTH/R2000VALUE||1.1399||1.1|1.12|1.0415|1.025|1.14|1.19|1.18|1.265|1.45|1.56|1.27|1.31|1.22|1.26|1.3|1.3|1.22|1.28|1.31|1.3102|1.38|1.39|1.38|1.35|1.335|1.33|1.33|1.385|1.4|1.475|1.54|1.5907|1.67|1.56|1.57|1.53|1.4|1.26|1.3|1.38|1.86|2.24|3.95|3.93|3.83|3.69|3.73|3.8|3.7913|3.82|3.8|3.82|3.91|3.91|3.76|3.85|3.94|3.73|3.75|3.63|3.69|3.65||3.617|3.57|3.6|3.64|3.64|3.53|3.43|3.51|3.56|3.56|3.4863|3.43|3.295|3.28|3.08|3.135|3.1467|3.16|3.166|3.44|3.79|4|4.255|4.33|4.51|4.59|4.54|4.56|4.605|4.515|4.69|4.855|4.95|4.99|4.63|4.44|4.08|3.87|3.76|3.81|3.72||3.75|3.99|4.14|3.98|4.42|3.83|3.9|4.38|4.44|4.59||5.05|6.04|6.845|6.99|6.97|6.87|7.135|7.45|7.49|7.46|7.38|7.53|7.57|7.515|7.43|7.6601||7.625|7.681|7.825|7.805|8.15|8.16|8.48|9.083|11.76|10.725|10.85|10.755|10.89|11.48|11.53|11.62|11.49|11.27|11.28|11.58|10.64|9.89|10.0791|9.78|9.8|10.28|10.31|10.1|9.175|9.46|9.9399|10.25|9.77|9.185|9.35|9.5|9.87|8.94|9.35|9||9.03|9.33|9.3223|9.605|9.85|10.07|9.47|8.58|8.77|9.09|9.1|9.25|9.05|9.395|9.85|9.6931|11.11|9.92|10.03|10.3099|9.1711|10.02|9.89|10.09|9.595|9.235|9.05|9.69||9.66|9.07|9.05|9.1|9.39|9.19|9.91|9.805|10.48|10.14|9.79|9.75|9.93|9.93|10.6|10.12|10.5|10.03|10.24|10.03|9.2699|9.2399|8.72|9.67||10.05|10.1599|10.6599|9.98|9.7399|8.43|7.64|7.65|7.95||7.36|7.77|6.9395|7.39||6.66|6.9|6.98|6.5|6.608|7.43
01737|1171757|/equities/vine-energy|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01738|102920|/equities/theravance-biopharma-inc|R2000GROWTH/R2000VALUE||9.49||9.56|9.5|9.76|9.75|9.97|10.1|9.99|9.675|9.62|9.74|10.26|9.085|9.17|8.95|8.81|8.73|8.3|8.31|8.46|8.575|8.65|8.76|8.93|8.7|8.68|8.86|8.815|8.78|8.82|8.685|8.81|8.75|8.34|8.45|8.075|8.1|8.17|8.145|8.21|8.36|8.275|8.28|8.15|8.15|8.12|8.05|8.11|8.08|8.23|8.38|8.42|8.33|8.225|8.2|8.16|8.16|8.19|8.15|8.2|8.18|8.13|8.24||8.285|8.36|8.43|8.39|8.21|8.38|8.1|8.23|8.4|8.38|8.33|8.37|8.35|8.35|8.3|7.76|7.93|8.38|9.18|9.67|9.88|10.22|10.35|10.22|10.255|10.42|10.2663|10.2|10.26|10.33|9.75|9.97|10.04|10.23|9.97|9.76|9.55|9.07|8.97|8.88|8.81||8.51|8.55|8.64|8.5|8.45|8.55|8.8|8.95|8.88|8.73||8.59|8.55|8.75|8.72|9.01|8.83|8.72|8.87|8.98|9|8.64|8.83|8.78|8.59|8.415|8.43||8.755|9.05|9.46|9.21|9.3|9.75|9.745|9.93|9.99|9.58|9.6|9.63|9.63|9.72|10.37|9.625|9.375|8.98|8.98|9.22|9.27|9.33|9.26|9.61|9.47|9.38|9.52|9.85|9.88|9.98|10.44|9.61|9.55|9.63|9.51|9.33|9.42|9.32|9.12|9.04||9|9.02|8.95|9.09|8.98|9.08|9.03|8.91|8.8|8.835|9.255|8.81|8.65|8.68|8.85|8.78|8.83|9.21|9.44|9.65|9.66|9.79|10.11|9.24|8.985|8.79|8.98|9.02||8.87|8.74|8.49|8.5|8.66|8.6|8.7|8.86|8.92|8.91|9.24|9.47|9.98|10.03|10.04|10.03|9.955|10.065|9.94|9.67|9.68|9.72|9.78|10.08||10.04|10.02|10.13|10.29|10.26|10.87|11.71|11.7|11.68||11.37|11.48|11.485|11.26||11.57|11.35|11.245|11.3|11.23|11.14
01739|1168028|/equities/908-devices-inc|R2000GROWTH||2.76||2.71|2.75|2.87|2.74|2.82|2.61|2.495|2.56|2.46|2.38|2.86|3.24|3.71|3.642|3.965|4.05|3.67|3.4359|3.46|3.27|3.3798|3.395|3.512|3.41|3.43|3.43|3.56|3.59|3.59|3.54|3.55|3.54|3.54|3.59|3.36|3.53|3.5866|3.59|3.57|3.49|3.41|3.48|3.63|3.85|3.66|3.6358|3.69|3.73|3.84|3.93|3.95|3.76|3.82|3.64|3.52|3.52|3.55|3.63|3.65|3.78|3.84|3.98||4.0206|4.085|4.32|4.07|4.15|4.19|4.23|4.29|4.36|4.3|4.32|4.48|4.275|4.34|4.37|4.4999|4.54|4.79|4.91|4.9|5.1|5.84|5.93|5.62|5.87|5.93|5.84|5.67|5.7|5.54|5.875|6.135|6.3|6.22|5.62|5.73|5.43|4.72|4.87|4.9|4.88||4.91|4.8462|5.205|5.28|5.17|5.26|5.31|5.5|5.39|5.64||5.715|5.83|5.95|6.155|6.43|6.14|6.25|6.26|6.27|6.27|6.19|6.44|6.56|6.47|6.57|6.72||6.62|6.81|6.86|6.81|7.03|6.9334|7.2675|7.39|7.4802|6.71|5.905|5.945|5.78|5.73|5.7519|6.07|5.74|6.1701|6.1466|5.98|5.79|5.56|5.735|6.09|5.82|5.79|5.72|5.99|6.0612|6.06|6.38|6.55|6.7|7.04|6.64|6.58|6.8964|6.68|6.79|7.56||7.56|6.98|6.63|6.86|6.9385|7.19|7|7.0071|6.8|6.91|7.02|7.3|7.14|7|7.26|7.245|7.17|7.23|7.4093|7.45|7.91|7.8|7.53|7.11|7.26|7.15|7.11|7.3399||7.71|7.78|7.5|7.42|7.75|7.34|7.22|7.47|7.48|7.11|7.35|7.38|7.56|7.85|7.76|7.61|8|8.5|8.43|8.33|7.68|7.75|7.66|7.83||8.18|8.4|8.4|8.87|9.1|9.06|9.16|9.82|11.16||12.5|12.51|10.35|9.85||9.45|9.22|9.19|9.1|8.51|8.5
01740|1169890|/equities/extraction-oil-gas|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01741|6425|/equities/atlanticuss|R2000GROWTH||59||58.99|57.44|57.93|56.415|54.5|53.29|51.48|51.48|49.15|49.53|46.62|44.9|45.625|44.8|42.55|41.77|38|37.7048|37.4899|38.27|38.5399|37.95|37.45|37.79|37.43|37.06|37.175|37.39|37.61|37.4851|36.59|36.27|36|35.59|34.95|35.611|35.17|34.89|35.09|34.3|34.65|34.5499|35.09|35.18|34.97|34.4|34.63|35.1028|35.49|35.6|35.83|34.24|32.1|31.8|31.49|31.03|31|31.69|32.47|33.8303|33.23|34.84||35.83|36|35.1|35.28|35.45|35.5679|33.6199|33.36|33.32|33.96|33.46|33.2319|32.63|32.59|31.4|31.19|30.8|31.225|30.6199|29.35|33.9961|36.06|36.765|35.54|36.33|36.13|36|35.45|35.35|34.5|34.21|35.52|36.05|36.02|34.38|33.94|33.41|32.54|31.53|30.84|30.51||30.35|30.18|28.7|28.415|27.05|26.64|26.8|28.07|28|27.7446||27.71|27.83|26.68|26.73|27.51|26.97|26.66|26.84|27.02|27.03|26.45|26.5|26.58|26.51|26.9886|27.295||25.89|25.25|25.13|25.5|25.52|25.1|25.3|27.27|28.65|30.7499|28.91|28.92|28.19|28.73|27.9467|28.35|27.3|27.01|27.6202|27.5|27.31|26.56|25.6333|24.8|24.29|24.9537|26.03|26.35|26.65|27.34|28.255|27.645|28.2|29.3|29.62|29.75|29.5|29.31|29.01|29.59||30.69|30.5|29.94|30.69|30.6|32.29|31|30.49|31|30.64|30.39|30.7|31.19|31.39|31.14|31.4|31.175|31.56|33.22|33.22|33.98|33.37|33.62|33.7|33.6|34.19|34|33.96||34.54|35|33.5799|32.5|33.25|32.48|32.65|32.7|33.5172|34.04|34.85|35.4|36.5|37.075|36.8|36.52|36.005|34.87|36.1|35.94|35.02|34.88|35.21|35.54||35.79|36.13|36.73|35.95|35.805|36.24|35.74|37.33|38.48||39.25|39.46|39.15|39.535||36.84|39.09|38.2151|37.41|35.78|37.77
01742|1097629|/equities/resideo-tech|R2000GROWTH/R2000VALUE||27.6||27.57|27.585|28.28|27.325|26.71|26.37|26.189|25.89|25.795|25.63|25.55|25.31|25.125|24.09|22.09|22.11|20.62|20.44|20.18|20.24|20.76|20.31|20.49|20.4|20.42|20.59|21|21.5|21.81|21.73|21.55|21.21|20.92|20.52|19.96|20.34|19.98|20|19.78|19.45|19.93|20.11|20.175|20.37|19.95|19.2|19.76|20.34|20.37|20.18|19.8|19.6|19.19|19.15|18.56|18.295|18.165|18.41|19.1|19.12|19.2|20.03||20.2|20.54|20.37|20.4|20.615|20.24|19.3|19.37|18.97|19.18|19.16|19.13|18.55|18.84|19.36|19.015|19.24|19.58|19.5|19.58|20.5|22.885|23.43|22.77|22.78|22.98|22.57|22.34|22.25|21.53|21.6664|22.57|22.235|21.91|21.15|20.79|20.33|19.3|18.995|19.49|19.47||19.5|19.49|19.71|19.69|19.535|19.53|19.67|20.06|19.71|19.77||19.69|19.78|19.77|20.24|21.04|20.15|20.385|20.72|21.1|21.1899|21.28|21.94|21.7|21.81|21.45|21.815||21.78|21.9|21.93|21.875|21.85|21.82|22.04|22.25|22.09|21.99|21.72|21.62|21.07|21|21.015|21.33|19.83|19.78|20.02|20.25|20.085|19.84|20.14|19.92|19.515|19.445|19.63|19.92|20.25|21.7|21.61|21.67|21.85|22.396|22.27|22.04|22.56|22.26|21.94|22.52||22.77|22.84|22.7999|22.6|23.1|23.21|23.1|22.56|22.8|22.98|22.89|23.05|22.715|22.84|23.17|23.055|22.55|22.42|22.75|22.75|22.78|22.57|22.195|21.75|21.71|21.58|21.3875|22.05||22.48|22.2|21.1|17.51|17.89|17.63|17.35|17.12|16.93|16.875|17.24|17.2|17.38|17.48|17.42|17.2009|17.02|17.05|17.64|17.52|17.06|16.79|16.61|17||17.51|17.29|17.345|17.33|17.75|17.59|17.74|18.22|18.79||18.92|19.0259|19.14|19.13||19.2|18.88|19.04|18.77|18.6|18.78
01743|1163765|/equities/novus-capital-corp|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01744|994771|/equities/avista-healthcare-public-acquisit|R2000GROWTH||3.94||4.04|4.015|4.14|4.21|4.085|4.155|4.105|4.08|4.12|4.3496|4.57|3.62|3.545|3.34|3.345|3.25|3.09|3.005|2.84|2.91|3.005|3.02|2.98|2.91|2.93|3.09|3.15|3.18|3.16|3.25|3.26|3.235|3.125|3.076|3.02|3.055|3.075|3.085|3.08|2.865|2.885|2.94|2.96|3|2.88|2.95|2.95|2.86|2.925|3|3.005|2.99|2.875|2.81|2.62|2.57|2.57|2.61|2.705|2.76|2.765|2.9||2.91|3.02|2.96|3.01|3.05|2.965|2.85|2.87|2.73|2.69|2.585|2.69|2.66|2.66|2.58|3.12|2.63|2.66|2.63|2.51|2.75|3.04|3.13|3.11|3.24|3.255|3.275|3.2599|3.19|3.05|2.97|3.09|3.1175|3.1|2.95|3|3.04|2.87|2.8|2.96|2.805||2.81|2.73|2.91|2.84|2.68|2.58|2.56|2.52|2.555|2.5||2.555|2.59|2.58|2.705|2.84|2.705|2.74|2.75|2.7|2.66|2.59|2.775|2.8|2.765|2.645|2.715||2.745|2.82|2.82|2.845|2.825|2.86|3|2.98|3.05|3.04|3.14|2.35|2.495|2.53|2.52|2.64|2.92|2.57|2.4383|2.485|2.3899|2.95|3.04|3.065|3.04|2.91|2.88|2.92|2.9|2.915|3.02|3.03|2.97|3.065|3.03|2.9|2.915|2.79|2.84|2.9006||2.865|2.78|2.685|2.685|2.7|2.85|2.87|2.81|2.975|2.89|3.04|3.045|3.04|3.12|3.285|3.165|2.93|2.88|3.01|3.39|3.65|3.58|3.65|3.525|3.475|3.455|3.56|3.54||3.67|3.76|3.745|3.8|3.86|3.66|3.68|3.66|3.43|3.325|3.45|3.45|3.51|3.5906|3.73|3.685|3.68|3.74|3.84|3.87|3.84|3.915|3.87|3.85||4.115|4.1875|4.36|4.525|4.705|4.27|3.8|4.02|4.17||4.24|4.32|4.485|4.0167||4.04|3.96|4.19|4.01|3.795|3.82
01745|1137410|/equities/akero-therapeutics-inc|R2000GROWTH/R2000VALUE||32.74||32.4|32.03|33.3|32.95|31.27|31.6|31.1|29.85|30.01|31.43|32.785|34.5399|35.11|34.73|35.875|35.705|32.75|32.93|32.95|31.4333|32.695|32.22|30.83|29.87|29.19|29.9699|31.04|31.115|32.154|31.26|31.25|31|30.43|29.78|29.16|28.52|29.01|28.435|29.04|29.6595|29.5|28.88|29.1145|29.87|29.6|28.27|28.57|28.38|28.12|28.74|27.81|27.65|27.69|27.41|25.84|25.98|26.18|27.2|26.96|26.43|26.41|28.3||27.5|27.445|26.69|27.29|27.82|27.82|26.7639|27.29|26.85|26.25|25.08|25.805|24.76|24.99|25.3299|25.31|24.99|25.39|25.51|24.51|25.4|28.01|27.94|27.43|28.31|29.12|28.65|27.99|28.06|27.48|27.41|27.64|27.77|28.21|27.94|25.69|25.7|24.04|23.04|22.48|21.74||22.39|23.21|24.2|23.55|23.83|23.58|23.99|24.2|23.56|22.21||23.06|23.8|24.46|24.99|25.79|23.74|23.58|24.39|21.63|20.98|19.82|19.92|19.055|19.12|19.38|19.55||19.05|20.47|20.865|20.53|20.35|20.815|21.095|21.74|21.51|21.455|21.45|21.21|21.91|22.2488|22.26|20.75|20.44|20.64|20.33|20.015|19.97|19.99|21.51|21.23|21.02|21.05|21.46|22.175|22.06|22.4|22.22|22.42|23.56|23.76|23.46|23.5|23.89|23.48|24.03|25.29||25.43|25.05|25|25.9|26.26|26.39|25.85|27.155|27.43|28.24|28.07|29.1299|29.57|32.3|32.56|32.09|32.4|31.35|37|30.47|29.79|27.98|27.51|25.41|27.66|25.09|24.28|21.85||21.646|21.94|22.49|21.13|22.17|19.81|19.2|18.275|18.39|21.03|20.87|22.02|22.56|23.55|23.64|22.29|22.52|22.71|22.7|22.37|22.31|22.04|21.86|22.4778||23.765|23.11|23.395|23.89|24.21|23.035|23.21|23.31|24.11||24.17|24.91|24.3|24.02||23.45|22.73|23.35|23.34|22.71|23.33
01746|16469|/equities/kopin-corp|R2000GROWTH||1.2||1.12|1.11|1.1|1.06|1.04|1|0.8683|0.9043|0.893|0.9215|0.8967|0.7948|0.7896|0.8174|0.8148|0.8269|0.83|0.8346|0.8191|0.7918|0.7998|0.8258|0.85|0.7879|0.8|0.789|0.8067|0.7775|0.776|0.8|0.7899|0.7252|0.7438|0.7475|0.7433|0.7589|0.7578|0.76|0.774|0.7697|0.7175|0.73|0.7391|0.7106|0.67|0.64|0.64|0.65|0.7074|0.9745|0.95|0.9345|0.924|0.9576|0.9378|0.8928|0.8599|0.8992|0.8633|0.9099|0.9|0.9733||1.02|1.04|0.9796|1.024|1.05|1.071|1.11|1.07|1.03|1.02|0.9374|0.9198|0.8994|0.8699|0.8699|0.87|0.8699|0.8549|0.85|0.8178|0.93|1.06|1.09|1.04|1.11|1.09|1.085|1.08|1.094|1.11|1.24|1.41|1.21|1.22|1.135|1.09|0.9692|0.9478|0.9187|0.99|1.01||0.9799|0.92|0.87|0.87|0.8026|0.84|0.7|0.7139|0.7|0.73||0.7599|0.7254|0.74|0.798|0.798|0.779|0.78|0.8005|0.8151|0.8142|0.8039|0.8277|0.8344|0.8312|0.843|0.8934||0.845|0.842|0.8913|0.8798|0.8486|0.8569|0.8888|0.849|0.844|0.7997|0.815|0.82|0.8558|0.92|0.9182|0.87|0.8354|0.8262|0.8799|0.87|0.8999|0.875|1.035|1.3|1.31|1.29|1.31|1.3901|1.42|1.48|1.57|1.6|1.62|1.69|1.72|1.67|1.73|1.6399|1.735|1.82||1.87|1.89|1.9|1.95|2.07|2.105|1.97|2.04|2.205|2.01|2.325|2.39|2.41|2.455|2.61|2.57|2.57|2.65|2.7695|2.6901|2.67|2.61|2.5|2.51|2.42|2.41|2.47|2.73||2.79|2.8|2.82|2.65|2.68|2.4699|2.29|2.18|2.3105|2.54|2.555|1.85|1.8877|1.93|1.965|1.9901|2.045|2.13|2.215|2.18|2.09|2.08|2.15|2.35||2.4599|2.305|2.44|2.42|2.38|2.245|2.215|2.065|2.07||2.085|2.12|2.08|1.955||1.85|1.785|1.8|1.65|1.56|1.58
01747|1009132|/equities/liberty-oilfield-services-inc|R2000GROWTH/R2000VALUE||18.76||18.86|18.88|19.65|19.32|18.555|17.62|17.905|18|17.63|17.81|18.1272|18.36|18.17|18.04|18.92|19.075|17.55|17.21|17.3|17.37|17.56|17.55|17.595|18.22|17.805|17.368|17.61|20.45|18.18|18.8|20.55|20.18|20.465|20.58|20.45|20.52|20.475|20.99|20.89|20.55|20.25|20.02|19.4|19.18|19.7|20.57|21.622|21.43|21.26|21.3|21.21|20.815|20.065|19.65|19.5|19.01|19.42|19.59|19.64|19.66|20.03|20.13||20.65|20.885|20.32|20.82|21.32|20.85|20.31|20.4|20.9|21.07|21.01|20.8562|20.38|20.64|20.8687|20.745|20.71|20.72|20.69|20.51|22.15|24.06|24.43|23.78|23.11|23.05|22.38|21.57|21.51|21.59|22.16|23.06|22.6|22.22|21.985|21.38|21.05|20.31|20.02|20.55|20.91||20.96|20.57|21|21.02|20.55|20.48|20.54|20.68|20.39|20.54||20.74|20.8|21.86|23|23.52|23.05|23.24|23|22.96|23.02|23.15|24.75|24.75|24.23|24.43|24.165||23.6|23.605|23.89|24.275|24.36|23.71|23.25|23.46|23.44|22.86|22.74|22.57|22.23|22.57|22.56|21.845|21.59|22.09|23|23.22|23.14|23.14|22.89|22.8781|22.47|22.54|23.31|22.045|21.93|22.815|23.09|22.83|22.8|22.41|22.97|23.23|23.09|22.74|21.675|21.2||20.77|20.405|20.585|20.84|21.19|21.015|20.88|20.89|20.5|20.66|20.58|21.89|21.6293|21.58|21.91|22.16|21.84|21.64|21.99|22.05|21.71|21.48|21.4798|21.14|21.09|21.3|21.335|21.165||21.585|20.875|19.93|19.7799|19.86|19.685|19.64|19.5|19.68|19.69|20.345|21.085|21.64|21.72|19.9|20.26|19.685|18.47|17.69|17.41|17.4|17.31|17.11|17.47||17.645|17.215|17.56|17.91|18.21|18.68|18.95|18.825|18.64||18.325|18.57|18.89|18.96||18.89|18.7299|19.14|18.75|18.93|18.57
01748|1163507|/equities/vital-farms-inc|R2000GROWTH||33.34||33.6|33.2|33.3244|32.13|31.12|30.6|30.23|29.74|29.13|29.1187|29.29|29.635|31.535|32.04|35.42|37.29|35.72|35.9|35.59|36.315|36.87|36.41|36.7|35.69|35.95|38.18|39.27|40.37|40.685|41|41.57|40.45|40.545|40.21|39.68|40.21|39.1|37.82|36.37|36.3485|36.81|36.6|36.65|35.91|36.67|36.56|36.27|34.58|33.45|33.34|33.62|32.76|31.68|31.68|31.31|31.41|31.61|31.35|30.99|30.81|30.86|32.28||31.5|31.65|32.55|32.825|32.73|32.49|32.13|32.01|31.48|31.68|31.5666|32.085|31.97|31.64|30.99|32.02|36.14|35.89|35.39|34.38|35.705|37.1715|37.19|37.15|37.11|36.57|37.66|38.5|39.99|39.88|40.79|41.9|44.0099|43.41|44.179|44.6899|45.7897|46.5825|46.34|45.89|44.8||45.14|45.2299|48.41|47|46.68|46.43|45.84|44.78|42.48|42.72||43.82|42.49|41.63|43.59|43.03|41.38|41.65|43.7299|44.85|44.81|43.65|43.6299|42.3168|42.675|41.97|41.94||41.5|41.04|41.12|41.05|39.55|38.34|37.85|37.6636|37.04|36.81|37.85|39.25|30.05|29.73|29.14|28.48|28.42|27.7348|26.8399|27.41|27.1499|26.64|27.37|26.8|26.43|25.49|25.745|25.58|25.3|25.71|25.65|25.68|25.62|25.095|25.785|25.56|24.31|24.19|24.16|23.91||24.18|23.37|23.445|23.19|23.38|23.43|23.21|23.34|22.55|22.22|21.79|21.105|21.1|21.42|21.26|20.85|19.1675|18.97|18.5|18.45|18.04|17.8699|17.965|17.485|16.98|17.97|18.01|16.1||15.79|15.62|15.33|15.21|15.67|15.605|15.35|14.93|15.04|15.07|14.99|15.2|15.14|15.32|15.06|15.13|15.06|14.84|14.81|14.66|14.87|14.9|15.3|15.38||15.36|15.44|15.52|15.63|15.96|15.38|15.44|15.49|15.8||15.86|15.75|15.5|15.215||15.21|15.05|14.915|14.9|14.5234|14.995
01749|15765|/equities/century-casinos|R2000GROWTH||4.64||4.716|5.09|4.595|4.47|4.55|4.33|4.35|4.43|4.25|4.3|4.46|4.48|4.96|4.61|4.29|4.13|4.48|3.78|3.52|3.52|3.63|3.37|3.36|3|2.96|2.95|2.94|2.86|2.7911|2.74|2.7486|2.7199|2.7307|2.78|2.7787|2.71|2.69|2.6601|2.7|2.53|2.5123|2.61|2.65|2.64|2.51|2.42|2.4799|2.405|2.45|2.55|2.5863|2.475|2.58|2.65|2.44|2.43|2.46|2.58|2.47|2.45|2.43|2.47||2.49|2.52|2.5|2.47|2.4899|2.45|2.43|2.43|2.39|2.34|2.25|2.2802|2.08|2.15|2.3|2.48|2.4195|2.5|2.56|2.57|2.74|3.12|3.15|2.92|2.8|2.7497|2.64|2.66|2.66|2.59|2.562|2.6599|2.6606|2.675|2.71|2.6393|2.56|2.3948|2.44|2.4629|2.5||2.56|2.61|2.87|3.02|2.92|2.87|2.6|2.65|2.6138|2.595||2.652|2.64|2.67|2.708|2.78|2.68|2.73|2.68|2.64|2.71|2.88|2.91|2.67|2.67|2.72|2.8||2.67|2.79|2.86|2.97|2.9699|3.02|3.075|2.97|3.01|3.1|3.16|3.07|3.18|3.25|3.29|3.215|3.12|3.01|3.06|3.23|3.03|3.07|3.14|3.15|3.05|3|3.18|3.17|3.22|3.3|3.39|3.38|3.42|3.43|3.35|3.22|3.18|3.07|3.04|3.246||3.35|3.43|3.13|2.92|2.751|3.0336|3.06|2.9|3.19|3.15|3.17|3.39|3.21|3.0999|2.81|2.6|2.7249|2.75|2.94|2.95|2.97|2.95|2.92|2.885|2.79|2.75|2.756|3.06||3.12|3.17|3.17|3.3567|3.47|3.65|3.56|3.37|3.42|3.28|3.27|3.57|3.7206|3.8899|3.78|3.89|3.86|3.85|3.8|3.72|3.67|4.19|4.31|4.37||4.5|4.4985|4.579|4.64|4.7|4.82|4.75|4.88|5.055||5.05|4.99|4.96|4.94||4.75|4.7|4.82|4.67|4.56|4.87
01750|24324|/equities/walker---dunlop-inc|R2000GROWTH/R2000VALUE||111.91||113.48|112.27|114.04|108.97|107.755|106.93|107.47|107.79|108.54|109.76|111.32|112.8|113.19|113.58|114.6|118.19|111.15|109.09|111.01|111.85|113.29|112.2399|113.75|116.51|115.34|111.505|111.96|114.97|116.51|116.435|116.13|114.86|112.23|110.51|109.43|112.71|112.74|111.19|113.8813|111.7|111.855|112.88|113.74|114.945|116.26|114.18|114.635|113.69|113.2025|111.87|111.26|110.31|109|108.82|104.75|102.87|103.89|104.3|106.9485|108.04|106.73|107||107.16|107.17|106.89|107.2|108.95|107.86|103.68|103.9|103.52|103.88|105.05|104.92|103.2|103.22|102.42|104.73|102.94|103.38|102.52|102.885|102.96|106.85|109.58|108.6|108.7|109.3|108.895|109.54|109.16|107.88|107.37|108.365|109.04|108.05|102.16|101.98|100.7206|95.7|95.83|97.185|95.47||97.84|96.365|98.55|98.79|96.51|94.49|96.09|97.45|95.37|96.0944||96.24|96.0699|94.73|97.72|101.49|92.35|92.36|93.11|94.03|94.51|95.44|96.92|96.17|95.095|92.35|95.71||95.51|99|99.77|100.96|102.31|103.075|102.555|103.6|101.54|98.95|98|97.94|96.69|98.69|98.0575|97.155|97|95.26|93.83|94.595|94.39|92.59|94.08|95.92|93.75|92.41|92.71|92.5|91.71|91.5|92.26|92.25|93.94|98.1|97.44|97.66|98|96|98.25|101.2||101.2|100.88|95.68|94.86|96.25|97.265|94.2|90.17|90.56|90.86|92.95|94.63|93.245|93.25|95.84|95.2|94.105|94.46|94.3299|95.45|96.295|96.02|98.21|97.32|98.47|98.36|94.75|95.82||98.4199|104.94|94.79|93.23|96.82|95.46|95|93.23|93.505|93.48|95.69|97.5|99.4524|101.59|101.91|101.31|100.51|101.2|102.805|101.78|99.17|97.1|96.41|97.21||99.8|98.64|98.71|99.16|101.385|101.415|103.015|106.41|112.315||113.5699|113.67|113.19|110.64||108.67|106.48|107.69|106.38|104.47|106.0999
01751|1053089|/equities/spero-therapeutics|R2000GROWTH/R2000VALUE||1.15||1.14|1.17|1.17|1.23|1.21|1.22|1.18|1.2|1.2503|1.315|1.32|1.34|1.34|1.32|1.33|1.335|1.33|1.3|1.21|1.275|1.3|1.33|1.32|1.35|1.27|1.2705|1.28|1.28|1.3|1.34|1.24|1.25|1.26|1.258|1.24|1.25|1.255|1.32|1.33|1.34|1.35|1.36|1.3899|1.35|1.29|1.29|1.31|1.3599|1.37|1.37|1.36|1.41|1.42|1.39|1.37|1.37|1.37|1.37|1.33|1.34|1.37|1.36||1.4099|1.4|1.385|1.39|1.45|1.43|1.39|1.47|1.29|1.31|1.2499|1.256|1.2702|1.3|1.33|1.29|1.28|1.29|1.43|1.37|1.35|1.45|1.42|1.4396|1.45|1.44|1.47|1.4|1.42|1.42|1.42|1.49|1.51|1.53|1.45|1.42|1.45|1.41|1.38|1.3299|1.3117||1.33|1.31|1.3|1.34|1.34|1.36|1.3598|1.37|1.38|1.35||1.33|1.35|1.38|1.44|1.5|1.5|1.44|1.45|1.46|1.45|1.45|1.43|1.45|1.4399|1.43|1.48||1.5001|1.51|1.515|1.56|1.6|1.6055|1.65|1.69|1.66|1.685|1.72|1.7|1.69|1.69|1.68|1.6494|1.67|1.565|1.48|1.5|1.51|1.46|1.45|1.4795|1.45|1.54|1.55|1.53|1.61|1.68|1.71|1.75|1.74|1.73|1.74|1.75|1.8|1.79|1.81|1.81||1.7599|1.76|1.735|1.74|1.75|1.78|1.78|1.8|1.78|1.84|1.89|1.71|1.75|1.7501|1.77|1.7499|1.73|1.7|1.73|1.728|1.68|1.7101|1.68|1.57|1.52|1.57|1.53|1.57||1.55|1.55|1.51|1.55|1.55|1.4|1.46|1.49|1.5|1.5|1.47|1.58|1.5738|1.61|1.62|1.59|1.6|1.61|1.52|1.45|1.43|1.44|1.465|1.49||1.5|1.48|1.51|1.46|1.46|1.5|1.49|1.5|1.55||1.48|1.5|1.44|1.45||1.43|1.38|1.42|1.4|1.34|1.3394
01752|21093|/equities/systemax-inc|R2000GROWTH/R2000VALUE||28.73||28.72|28.95|29.16|28.585|28.03|27.31|27.42|27.47|28.09|28.55|28.72|28.75|28.78|29.09|30.08|30.26|27.13|27.41|27.1|27.76|29.12|33.4|33.91|34.095|33.64|33.7|34.135|35.03|35.05|34.71|34.28|33.5543|33.37|32.94|32.42|32.87|33.19|33.085|33.07|32.89|33.62|33.92|33.99|34.49|34|33.55|33.75|33.58|33.86|33.87|33.75|33.37|32.9|32.54|32.29|31.74|31.95|31.63|31.69|32|32.59|33.36||33.5|33.5725|33.68|34.64|34.91|34.03|33.225|33.25|32.6049|32.57|32.72|32.55|31.91|31.87|31.5|31.885|32.175|32.89|32.86|32.57|33.705|35.72|35.855|36.17|36.015|35.98|35.63|35.06|35.29|34.51|34.2|35.5|35.05|35.02|33.44|32.68|32.4|30.98|30.77|30.77|31.05||31.49|31.35|31.37|31.5|31.2799|31.31|31.47|32.1752|32|32.22||32.2|32.435|32.84|33.73|34.85|33.79|33.52|33.525|34.115|34.4|34.155|35|34.75|34.7|34.53|35.74||35.5|35.83|35.42|34.79|35.14|34.89|35.24|35.14|34.93|35.15|35.68|36.09|35.32|35.2|35.24|35.5|35.115|37.69|39.3|40.34|40.74|40.71|41.325|41.38|40.78|40.6|40.65|41.18|41.4|42.45|42.25|42.87|43.54|44.7|45.64|45.63|45.685|45.27|45|44.93||45.57|45.36|45.75|45.795|46.84|46.965|46.6|45.52|45.01|44.73|45|45.15|45.47|45.07|45.94|45.705|45.03|45.2599|45.285|44.61|44.22|44.31|44.73|44.9843|44.72|44.49|44.6|44.83||45.615|45.71|44.86|44.69|45.85|44.875|44.29|43.79|43.61|43.53|43.78|43.98|43.82|43.48|42.26|41.93|41.26|41.05|40.58|39.81|38.49|38.4|37.8|38.2399||38.7076|38.14|37.8|37.34|37.26|37.493|38.32|38.84|38.74||39.19|39.27|39.6614|39.54||39.43|39.02|39.745|38.9759|38.34|38.41
01753|32540|/equities/brightcove|R2000GROWTH||4.3||4.32|4.33|4.33|3.19|3.02|3|3.07|3.0787|3.06|3.06|3.05|3.045|2.99|2.83|2.77|2.78|2.8775|2.19|2.1712|2.18|2.24|2.26|2.2799|2.32|2.24|2.11|2.15|2.15|2.1432|2.215|2.27|2.35|2.37|2.37|2.3|2.35|2.455|2.5|2.46|2.4199|2.41|2.39|2.19|2.19|2.1968|2.1|2.05|2.02|2.0668|2.14|2.0961|2.07|2.08|2.08|2.07|2.08|2.1|2.12|2.11|2.13|2.134|2.22||2.28|2.32|2.345|2.3799|2.28|2.13|2.23|2.3|2.32|2.29|2.16|2.1694|2.1|2.06|2.05|2.22|2.2|2.19|2.225|2.15|2.385|2.46|2.47|2.51|2.54|2.54|2.5|2.5885|2.6|2.6299|2.56|2.595|2.68|2.685|2.65|2.6299|2.55|2.439|2.44|2.43|2.44||2.41|2.46|2.57|2.46|2.345|2.42|2.4486|2.17|2.04|2.02||2.05|2.06|2.05|2.12|2.18|2.15|2.08|2.14|2.14|2.13|2.19|2.18|2.14|2.155|2.16|2.2||2.14|2.12|2.21|2.2|2.22|2.21|2.17|2.11|2.01|1.9426|1.97|2.05|2.02|2|1.935|1.93|1.83|1.84|1.81|1.655|1.63|1.63|1.68|1.75|1.75|1.755|1.73|1.745|1.75|1.72|1.8|1.92|1.8499|1.87|1.9045|1.89|1.99|1.95|1.895|1.97||2.015|1.99|2|1.985|1.92|1.9894|1.93|1.895|1.92|1.93|1.985|2.0597|2.016|1.945|2.06|2.085|2.1|2.19|2.27|2.25|2.26|2.25|2.08|1.94|1.9499|2.255|2.33|2.255||2.46|2.4|2.3|2.31|2.34|2.35|2.35|2.37|2.23|2.24|2.27|2.33|2.35|2.45|2.43|2.46|2.5017|2.54|2.5|2.62|2.57|2.54|2.449|2.46||2.41|2.38|2.3899|2.43|2.43|2.41|2.42|2.56|2.579||2.6|2.68|2.66|2.59||2.575|2.66|2.66|2.61|2.585|2.54
01754|41216|/equities/intrexon-corpn|R2000GROWTH/R2000VALUE||0.94||0.94|0.9495|0.9556|0.97|0.93|0.8387|0.805|0.8499|0.9257|0.9293|0.9708|1|1.05|0.9758|0.9987|0.915|0.839|0.8373|0.8241|0.8379|0.8512|0.8722|0.9|0.9152|0.95|0.9529|0.9499|0.9531|0.97|0.9206|0.9248|0.899|0.9196|0.9022|0.8599|0.88|0.8699|0.9|0.9424|0.9515|0.98|0.9782|0.96|0.9566|0.9444|0.9608|0.979|1|1.05|1.095|1.09|1.02|1.06|1.05|1.01|1|1|1.01|0.9982|1|1.06|1.11||1.135|1.175|1.16|1.155|1.19|1.19|1.205|1.2|1.18|1.17|1.105|1.2|1.25|1.09|1.115|1.25|1.335|1.3299|1.42|1.37|1.46|1.522|1.5988|1.65|1.7|1.71|1.6899|1.72|1.66|1.655|1.68|1.76|1.85|1.93|1.67|1.67|1.65|1.58|1.56|1.58|1.49||1.53|1.54|1.57|1.62|1.57|1.67|1.67|1.62|1.59|1.58||1.65|1.67|1.7|1.74|1.73|1.72|1.7|1.69|1.83|1.75|1.655|1.76|1.43|1.36|1.36|1.41||1.37|1.41|1.435|1.42|1.45|1.455|1.49|1.47|1.39|1.37|1.31|1.35|1.38|1.42|1.45|1.49|1.44|1.455|1.41|1.4594|1.44|1.41|1.43|1.45|1.39|1.34|1.355|1.405|1.42|1.42|1.44|1.4775|1.41|1.46|1.46|1.43|1.415|1.41|1.43|1.485||1.47|1.45|1.43|1.415|1.46|1.5999|1.47|1.475|1.46|1.526|1.55|1.57|1.58|1.785|1.775|1.7399|1.7|1.67|1.71|1.7|1.61|1.625|1.7|1.66|1.48|1.47|1.46|1.5||1.4498|1.44|1.41|1.41|1.445|1.42|1.41|1.42|1.45|1.415|1.41|1.42|1.45|1.46|1.48|1.4506|1.44|1.44|1.43|1.37|1.28|1.315|1.32|1.41||1.49|1.39|1.44|1.47|1.43|1.34|1.34|1.41|1.54||1.43|1.45|1.42|1.38||1.28|1.16|1.18|1.2|1.23|1.28
01755|1073210|/equities/goosehead-insurance-inc|R2000GROWTH/R2000VALUE||128||130.39|130.02|129.76|127.6|124.405|120.66|119.89|120.285|121.6155|124|122.97|121.335|119.2|113.59|111.74|114.9999|108.2|107.8953|110.58|110.04|111.41|110.7|110.88|109.95|108.16|96.46|96.36|96.945|98.13|99.47|100.15|96.765|94.36|94.9|91.17|90.8875|89.36|91.81|91.68|90.93|90.9124|92.54|94.6|90.7629|90.57|90.805|88.98|89.97|90.96|89.86|90.95|88.675|90|89.63|85.32|81.96|86.25|86.5|88.06|89.76|88.365|84.505||85.235|86.4|86.47|84.09|83.07|81.34|81.9|83.86|84.255|87.11|87.77|85.805|85.44|84.28|84.2654|85.6325|86.66|87.52|86.31|89.61|88.53|91.197|92.5|91.1|88.775|88.86|87.97|67.795|67.9|66.38|64.77|64.82|64.58|63.47|63.8525|62.37|60.35|57.4|56.344|57.9|57.01||57.54|58.17|57.71|58.31|59.0799|56.27|56.7099|57.14|56.63|58.4||59.38|58.66|58.7|58.81|59.76|59.77|61.12|62.12|62.597|63.35|63.6899|65.85|64.92|66.03|64.98|65.55||64.97|63.32|64.89|65.09|65.2|63.565|63.82|61.8571|62.31|61.99|62.8|61.56|61.14|62.28|61.39|59.65|60.175|60.64|57.76|58.14|55.72|55.79|60.58|60.31|59.18|58.39|57.3365|58.31|57.395|58.145|59.35|59.69|59.39|61.0675|61.05|61.55|63.4903|66.7903|67.99|69.1||69.5|65.05|69.65|71.29|72.99|75.87|76.62|76.19|75.52|75.42|76.46|76.5099|77.04|79.3|82.15|81.31|80.52|76.745|74.58|75.8|77.75|76.1|74.855|77|76.245|74.5|88.91|91.1578||92.08|92.76|89.83|85.75|85.62|83.225|80.69|79.76|79.54|80.27|79.15|78.95|80.51|79.43|79.61|79.74|79.27|79.485|78.37|77.5275|76.08|75.91|74.8|73.5||74.4599|73.75|73.1|69.86|70|71.153|72.095|73.165|76.18||77.075|78.7|79.14|79.8||79.16|78.4|77.38|77.925|75.01|74.36
01756|15560|/equities/biodel-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01757|941754|/equities/avita-medical-ltd|R2000GROWTH||12.96||13.04|13.0137|13.7|13.67|13.45|13.82|13.0999|12.67|12.58|13.185|13.37|12.73|12.25|12.11|12.635|12.215|11.46|11.55|10.5|10.49|10.6|10.53|10.63|10.4|10.52|10.85|10.71|10.705|10.74|10.69|10.9|10.43|10.52|10.33|10.04|10.59|10.6|10.76|11.05|11.0125|11.11|10.67|10.98|10.9|10.71|10.545|10.67|11.0165|11.02|10.93|10.71|10.42|10.78|10.54|9.77|9.62|9.515|9.16|8.93|9.04|9.09|9.36||9.39|9.5|9.26|9.27|9.54|9.4|9.22|9.26|9.24|9.25|9.59|9.375|9.7|9.68|10.04|9.76|8.31|8.57|8.31|8.08|8.65|10.05|10.17|10.1|10.147|10.475|10.585|10.37|10.49|9.96|10.07|10.32|10.39|10.44|9.92|9.425|8.94|8.55|8.49|8.48|8.09||7.98|7.96|8.1|8.135|8.06|8.14|8.47|8.48|8.47|8.38||8.28|8.3|8.54|9.01|9.48|9.195|9.17|9.66|9.82|9.54|9.25|9.91|10.2863|9.81|8.98|8.66||8.385|8.92|8.8|8.34|8.48|8.2799|8.39|8.97|8.83|8.75|8.86|9.03|9.64|9.41|9.16|9.1111|9.08|8.96|8.75|8.85|8.74|8.36|9.27|9.21|9|9.05|9.42|9.88|10.2|10|10.6|12.3799|14.67|15.26|15.5|15.65|15.66|15.41|15.695|15.98||16.6488|16.5|16.2163|16.14|16.23|16.59|16.39|16.295|16.79|16.78|17.09|17.4|17.05|17.23|17.67|17.1|17.41|17.584|18.258|18.425|18.21|18.01|18.93|18.45|18|17.67|17.419|17.95||17.73|17.79|17.44|17.2418|18.55|18.27|17.75|17.11|17|16.99|17.58|17.62|17.2|17.2|17.32|17.17|16.82|15.85|15.44|15.375|14.14|14.4|14.07|14.55||15.2|15.3|14.1|13.91|13.55|12.8692|13|13.45|14.01||14.5|14.75|14.7|13.875||13.5|12.74|13.12|13.07|12.7|13.2
01758|42593|/equities/karyopharm-thera|R2000GROWTH||0.8648||0.88|0.876|0.8744|0.8682|0.798|0.7934|0.7926|0.859|0.8886|0.89|0.916|0.9495|0.9313|0.92|0.935|0.9293|0.9324|0.9486|1.02|1.13|0.89|0.8999|0.9|0.84|0.8648|0.8649|0.8701|0.885|0.89|0.869|0.8559|0.88|0.872|0.87|0.8583|0.8653|0.8798|0.9012|0.9274|0.929|0.943|0.83|0.83|0.729|0.723|0.726|0.7139|0.75|0.75|0.76|0.78|0.7813|0.8004|0.7747|0.76|0.7499|0.7496|0.769|0.7977|0.8|0.7393|0.7706||0.789|0.81|0.8399|0.85|0.8551|0.836|0.8099|0.8187|0.83|0.8225|0.849|0.8498|0.8449|0.85|0.838|0.8449|0.8596|0.9|0.96|0.8799|0.93|1.02|1.08|1.13|1.05|0.995|0.9985|0.9655|0.94|0.94|0.9231|0.9986|1.04|1.02|0.9969|1.02|0.9654|0.8954|0.8593|0.8505|0.851||0.8718|0.843|0.9135|1.0199|1.03|1.15|1.115|1.16|0.9995|0.961||0.9799|0.9795|1.01|1.05|1.11|1.025|0.9715|0.9883|1.03|0.995|1|1.06|1.02|0.98|1|1.07||1.1|1.13|1.16|1.19|1.19|1.19|1.15|1.17|1.19|1.15|1.11|1.11|1.2|1.1999|1.19|1.185|1.13|1.15|1.135|1.17|1.08|1.1|1.15|1.17|1.2|1.305|1.42|1.38|1.2|1.225|1.345|1.34|1.3399|1.4148|1.39|1.41|1.44|1.39|1.56|1.65||1.595|1.51|1.43|1.445|1.44|1.4699|1.42|1.495|1.62|1.55|1.4499|1.53|1.58|1.64|1.7|1.61|1.4|1.34|1.32|1.275|1.36|1.44|1.42|1.37|1.31|1.245|1.23|1.27||1.38|1.4|1.48|1.33|1.43|1.56|1.61|1.69|1.95|1.445|1.0785|0.92|0.917|0.9025|0.921|0.935|0.8895|0.87|0.8611|0.8481|0.7856|0.7714|0.766|0.78||0.7906|0.8356|0.8764|0.9249|0.9316|0.86|0.8445|0.92|0.9198||0.9299|0.9495|0.9505|0.9881||0.85|0.7991|0.838|0.8293|0.8312|0.8865
01759|15395|/equities/allied-motion-tech|R2000GROWTH/R2000VALUE||26.11||26.5|26.05|25.63|25.01|25.19|25.055|24.9721|24.565|24.96|24.82|24.65|23.68|23.93|22.69|22.08|20.6|18.86|18.46|17.83|17.735|17.9|18.045|18.26|18.04|17.4324|17.24|18.17|19.19|19.24|19.205|19.24|19.02|18.97|19|18.44|18.2|18.08|18.09|18.1|18.745|18.46|18.95|19.235|19.84|19.445|19.42|20.135|20.48|21.1|21.13|21.49|21.43|20.765|20.483|19.235|18.885|18.94|19.51|20.66|20.82|20.9582|21.1||21.49|21.39|20.89|21.27|21.79|21.68|20.98|21.17|20.945|21.0682|21.52|21.53|21.14|21.115|21.05|21.15|21.8|25.18|24.78|24.852|26.24|29.05|29.82|28.69|29|28.97|28.37|28.4323|28.75|29.2932|27.93|28.62|29.06|29.41|27.5|27.1809|26.44|24.72|24.19|24.51|24.41||25.085|24.75|25.71|25.44|25.175|25.2999|25.17|25.81|25.715|25.705||26.01|24.91|25.8327|26.21|27.32|26.21|26.085|26.11|26.7027|26.65|25.98|27.28|27.32|26.77|26.535|27.18||26.92|28.2|28.94|29.235|29.54|28.9|29.37|29.27|29.31|29.76|30.94|32|31.5|31.58|30.86|30.53|30|30.155|29.94|30.47|30.27|29.85|30.39|30.5241|29.965|29.68|29.915|31.255|30.99|31.93|32.36|32.26|32.2|32.96|33.09|33.19|34.18|34.2299|34.195|35.85||36.33|35.92|34.41|33.8899|34.02|33.88|33.79|32.85|32.97|33|32.28|33.22|33.06|33.2259|34.71|35.6|36.18|30.4999|30.32|29.12|28.5|28.7|29.39|28.47|28.9|28.545|28.87|29.24||29.58|29.42|29.8521|28.25|29.599|28.909|28.55|28.51|28.237|28.22|28.977|29.3735|29.25|29.25|29.5|29.41|28.97|28.47|29.0001|28.69|28.04|28.37|28.07|28.28||29.565|28.46|28.41|28.425|29.25|28.8277|29.505|29.43|30.16||30.9|31.1199|31.19|31.23||31.2961|31.03|31.42|30.92|31.36|32.13
01760|17604|/equities/the-york-water-company|R2000GROWTH/R2000VALUE||36.24||36.44|36.03|36.6|36.187|35.735|35.75|35.77|36.06|35.9|35.65|36.25|36.795|37.62|37.68|38.22|38.5|36.74|35.4413|35.6909|35.715|35.95|35.7|36.23|36.23|36.965|37.225|37.4466|37.905|38.055|38.18|38.1|37.56|36.7611|36.26|35.97|36.33|35.825|36.31|36.76|36.93|37.42|37.57|37.54|37.73|37.58|37.77|38.06|38.2417|38.83|39.3|39.73|39.79|39.45|39.14|38.395|38.78|39.03|38.15|38.6|38.875|38.725|39.155||39.005|38.945|39.17|38.679|38.69|39.02|39.0854|39.14|38.74|39.085|38.97|39.05|38.49|38.22|38.16|38.23|38.47|38.875|38.97|40.0906|41.79|41.9|41.82|41.27|41.77|41.31|41.96|41.46|41.3|40.75|41.48|41.5|41.41|40.4|39.73|39.94|39.235|37.72|37.1|37.25|36.89||37.21|37.41|37.25|37.59|37.62|37.07|36.92|37.34|36.39|36.405||36.265|36.33|36.285|36.43|37.05|36.51|36.36|36.57|37.1|37.34|37.2|37.53|37.13|36.23|36.02|36.61||36.57|37.6|38.52|38.51|38.35|38.69|38.61|38.78|39.03|38.73|38.565|38.41|37.44|37.24|37.07|37.07|36.79|36.44|35.65|35.66|35.58|35.5582|35.695|35.89|35.49|35.13|34.4|33.83|33.9|34.18|34.5|34.8397|34.98|35.5|35.1317|35.015|35.22|35.6725|35.85|36.57||36.48|35.97|35.5623|35.66|36.3|36.2|35.615|35.58|35.7599|36.31|36.22|36.46|36.01|36.14|35.5928|35.67|35.68|36.2|35.98|36.12|35.62|35.295|35.8|35.7567|35.8492|36.2|36.8|37.09||36.9727|37.1|36.315|36.7|37.41|36.82|36.12|35.87|36.01|35.9425|36.47|36.62|36.6|36.0842|36.01|36.0688|35.9|36.49|37.1|36.58|35.96|35.99|36.49|37.23||37.25|37.8793|37.99|37.18|37.4799|37.59|38.07|38.7|39.0799||39.0931|39.3618|39.88|39.71||39.07|39.045|39.57|39.24|38.575|40.35
01761|16295|/equities/heidrick---strugg|R2000GROWTH/R2000VALUE||46.605||47.83|47.22|48.87|47.825|46.745|45.05|44.87|45.81|46.66|47.745|49.02|48.68|48.68|47.81|47.23|47.8|43.23|39.96|39.44|39.6|39.75|39.34|39.87|39.475|39.08|39.05|39.095|38.3|38.89|38.975|38.835|38.81|38.1|37.84|36.98|37.59|37.145|37.34|37.69|37.8|38.71|38.85|38.87|38.31|38.05|37.835|38.32|38.53|39.22|38.895|38.87|38.55|38.08|37.52|36.84|36.69|37.245|36.27|36.58|37.32|37.85|38.66||38.67|38.85|38.84|37.87|38.612|37.89|37.63|37.47|37.54|37.74|37.75|37.4|36.79|36.87|36.21|36.35|36.57|37.5409|37.59|37.21|38.93|40.6|41.5799|41.94|36.33|36.29|35.89|35.6|35.07|34.59|34.555|35.56|34.99|34.655|32.93|32.29|32.03|30.91|31.17|32.1|32.06||32.34|31.95|31.64|31.75|31.76|32.67|33.82|34.95|34.28|33.93||33.46|33.89|34.14|34.1|34.64|33.62|33.52|34.02|34.855|35.11|35.2875|35.26|34.8099|34.775|34.8|35.65||36.36|35.92|35.8|35.5075|36.15|36.175|35.713|34.9799|34.86|33.93|33.22|32.44|31.8|31.48|30.44|30.33|29.87|30.08|30.16|30.72|30.61|30.49|30.945|30.97|31.135|30.59|29.935|30.25|30.01|30.62|30.77|31.17|31.58|32.615|32.61|32.64|32.92|32.7|32.47|33.83||33.77|33.41|32.985|32.86|33.01|33.27|32.905|32.48|32.38|31.94|31.85|31.78|32.05|33.11|33.305|33.12|32.875|33.325|35.38|34.38|34.36|34.3799|34.88|29.7|29.59|29.4|29.31|29.195||29.795|30.19|29.79|30.4|31.03|30.44|30.215|30.48|30.86|30.675|30.83|30.47|30.54|30.4|30.34|29.7|29.6|29.27|28.695|28.43|27.8|27.64|27.26|27.24||27.62|27.33|27.3|27.56|28.01|27.44|28.04|28.73|29.6725||29.64|29.595|29.52|29.75||29.85|29.88|29.7|29.14|28.49|29.18
01762|20183|/equities/pennymac-mortgage-investment-trust|R2000GROWTH/R2000VALUE||13.67||13.675|13.56|13.69|13.515|13.36|13.19|13.23|13.18|13.09|13.22|13.315|13.44|13.55|13.5|13.53|13.74|13.46|13.515|13.6|13.81|13.93|13.745|13.73|13.8658|13.83|13.775|13.78|14.08|14.12|14.19|14.21|14.13|14.06|13.965|14.3574|14.4599|14.36|14.3|14.31|14.2|14.22|14.46|14.37|14.33|14.19|14.28|14.295|14.29|14.37|14.49|14.428|14.36|14.25|14.205|13.935|13.85|13.855|13.84|13.89|13.97|13.95|14.26||14.22|14.195|14.11|14.0398|14.195|14.045|13.83|13.8|13.79|13.84|13.78|13.75|13.52|13.48|13.48|13.45|13.46|13.5208|13.4007|13.39|13.69|13.89|13.95|13.77|13.865|13.81|13.805|13.91|14.525|14.605|14.65|14.9701|14.98|14.74|14.53|14.4799|14.7|14.37|13.895|13.89|13.8||13.81|13.75|13.79|13.86|13.78|13.75|13.82|13.815|13.78|13.92||13.98|13.885|13.8398|13.77|13.925|13.63|13.69|13.795|13.91|13.91|13.9|13.9|13.98|13.76|13.54|13.75||13.615|13.86|13.97|14.81|15.065|15.22|15.1775|14.98|14.85|14.9|14.82|14.75|14.61|14.935|14.93|14.7499|14.54|14.4207|14.07|14.2|14.26|14.175|13.89|13.93|13.72|13.57|13.385|13.43|13.39|13.67|13.75|13.72|14.38|14.675|14.57|14.42|14.63|14.43|14.57|14.7||14.74|14.54|14.6|14.68|14.88|14.77|14.57|14.24|14.31|14.295|14.41|14.49|14.4199|14.37|14.53|14.38|14.29|14.2|14.31|14.29|14.16|13.8801|13.91|14.035|14.035|13.97|13.85|13.78||13.835|13.885|13.42|13.56|13.98|13.8|13.67|13.83|13.94|14.02|14.44|14.53|14.78|15.155|15.18|15.12|15.005|15.03|14.94|14.9013|14.71|14.44|14.495|14.55||14.86|14.74|15.04|14.985|15.025|14.925|14.83|14.9|15.12||15.24|15.41|15.89|15.86||15.77|15.71|15.72|15.6|15.36|15.485
01763|986081|/equities/pavmed-inc|R2000GROWTH||0.9994||0.9705|0.9299|1.025|1.05|1.085|1.1|1.0899|1.12|1.17|1.12|1.19|1.21|1.14|1.12|1.08|1.1|1.0918|1.08|1.0767|1.09|1.11|1.12|1.12|1.105|1.1099|1.1|1.1201|1.1|1.067|1.0695|1.06|1.09|1.21|1.22|1.2599|1.2927|1.26|1.28|1.3161|1.3085|1.28|1.4481|1.2568|1.17|1.22|1.33|1.32|1.53|1.76|1.6727|1.77|1.76|1.9|1.83|1.7193|1.88|1.74|1.2574|1.1|1.17|1.32|1.2||0.9158|0.88|0.99|0.97|0.82|0.74|0.73|0.7351|0.71|0.7125|0.71|0.74|0.74|0.85|0.883|0.856|0.8|0.8109|0.811|0.811|0.811|0.9035|0.919|0.9797|1.03|1.06|1.055|1.1|1.1102|1.05|1.1316|1.23|1.34|1.06|0.945|0.9497|0.8699|0.82|0.819|0.83|0.7299||0.73|0.79|1.09|0.8675|0.8487|0.778|0.8499|0.84|0.9|0.955||1.01|1.06|1.09|1.14|1.25|1.3|1.25|1.21|1.2899|1.3706|1.47|1.5119|1.52|1.46|1.61|1.6903||1.8|1.815|1.9179|1.96|1.87|1.9453|1.98|2.35|2.25|2.1795|2.3299|2.3314|2.4199|2.365|2.24|2.2|2.4299|2.3471|2.06|1.7985|1.86|1.91|1.87|1.9299|1.9|1.9996|2.01|1.97|1.99|2.04|2.04|2.1|2.19|2.26|2.21|2.3051|2.38|2.43|2.15|2.27||2.66|2.84|2.2228|2.33|2.28|2.34|2.3999|2.18|2.0809|2.19|2.4|2.46|2.5799|2.7997|3.0199|2.9199|3.16|3.1219|2.97|3.0326|3.5|3.0499|2.34|1.9|1.92|1.95|1.9338|2.25||2.2|2.0896|2.1199|1.95|1.9599|1.84|1.85|1.88|2.0173|2.0441|2.23|2.35|2.44|2.37|2.45|2.5594|2.4861|2.6154|2.64|2.82|3.17|3.045|2.98|3.25||3.54|3.55|3.4519|3.4476|3.5362|3.624|3.6585|3.6671|3.6929||3.822|3.5982|3.5852|3.6996||3.597|3.4648|3.5121|3.501|3.5199|3.4175
01764|1152339|/equities/igm-biosciences-inc|R2000GROWTH||10.8275||10.56|9.93|10.15|9.15|9.82|10.0764|9.59|9.59|10.27|11.32|12.2|13.55|13.996|14.4503|16|16.1|16.3241|16.275|17.88|17.88|18.1|18.1499|18.69|17|17.2|17.3385|20.35|16.795|17|16.76|15.68|17.3598|17.85|15.11|14.092|14.615|15.04|15.5556|16.64|15.4|14.94|15.25|18.38|18.01|17.05|18.37|17.55|16.39|17.3|18.69|18.3235|22.5|15.88|12.5|11.865|11.83|11.31|10.47|10.4|10.34|10.95|10.875||10.83|10.98|10.48|10.39|10.91|11.5782|11.38|11.22|10.065|9.96|9.65|9.7|9.1951|9.5|8.91|9.4876|9.1|9.5966|9.335|8.39|9.36|11.23|11.41|11.57|11.6604|12.25|14.38|12.84|12.3|11.05|11.4899|12.75|12.19|11.84|11|10.85|9.31|7.39|7.39|6.875|6.525||6.7876|6.9372|7.18|6.92|6.95|6.95|7.32|7.4917|7.34|7.41||7.5075|7.72|8.24|8.05|8.81|8.08|8.2775|8.39|8.78|8.447|8.49|8.62|8.9602|9.21|9.2067|9.62||10.37|11.595|12.31|8.62|9.4266|9.695|9.665|10.03|9.8421|10.13|10.64|10.25|9.775|10.265|10.31|10.19|9.67|10.19|9.86|10.47|9.48|7.76|8.66|7.85|7.25|7.43|8.2656|9.37|9.56|9.79|9.3|8.41|8.74|9.07|9.14|9.11|9.52|9.33|9.36|10.85||9.71|9.41|9.0919|10.57|10.575|10.27|10.2|10.43|10.92|10.69|10.43|10.17|11.18|12.625|13.59|12.51|12.63|12.93|12.81|13.78|14.45|14.56|14.9647|14.25|13.6694|14.18|16.09|17.7||17.4807|16.09|16.2815|17.21|17.49|15.9243|13.2|12.02|12.755|12.07|11.68|11.52|11.076|10.71|11.0678|10.91|12.17|12.6|12.15|11.146|10.9|10.5|9.97|10.95||11.5|11.27|12.3|12.5|11.48|10.21|9.05|9.1467|9.02||8.92|8.9899|8.7015|8.7||9.49|8.67|8.17|8.25|7.84|6.6
01765|1123581|/equities/hennessy-capital-acquisition-corp|R2000GROWTH/R2000VALUE||0.389||0.414|0.439|0.474|0.47|0.4901|0.53|0.488|0.5297|0.56|0.6253|0.7576|0.7599|0.6998|0.5387|0.4337|0.4192|0.43|0.5707|0.77|0.8259|0.884|0.918|0.925|0.9417|0.958|0.9634|0.983|1.0302|1.06|0.9999|1.03|0.99|0.993|0.9725|0.9528|0.9988|0.9988|0.9952|1.01|0.9793|0.94|1|1.04|1.08|1|1.01|1.01|1.04|1.07|1.14|1.08|1.12|1.19|1.3|1.2599|1.26|1.32|1.45|1.48|1.61|1.615|1.61||1.56|1.465|1.47|1.5|1.5|1.47|1.49|1.45|1.44|1.53|1.56|1.57|1.51|1.67|1.785|1.79|1.79|1.7|1.78|1.74|1.86|2|2.135|2.105|2.1|2.12|2.11|2.0895|2.17|2.33|2.43|2.76|2.815|2.81|2.69|2.64|2.39|2.565|2.47|2.3|2.27||2.3427|2.36|2.135|2.15|2.1|2|1.72|1.91|1.89|1.8693||1.95|2.005|2.65|2.61|2.13|2.06|2.07|2.1|2.14|2.12|2.12|2.375|2.47|2.27|2.36|2.505||2.48|2.59|2.65|2.76|2.8189|2.86|2.91|2.77|3.02|2.88|2.59|2.6|2.58|2.64|2.77|2.8899|2.83|2.94|2.895|2.8898|2.83|2.99|3.2845|3.45|3.41|3.1|3.23|3.49|3.2985|2.56|2.4|2.375|2.48|2.55|2.54|2.27|2.64|2.87|2.92|3.93||3.735|3.51|3.89|4.67|4.6|4.8088|3.55|3.18|3.88|2.08|1.38|1.47|1.77|2.07|2.47|2.507|2.047|2.2793|2.415|2.4472|2.553|2.714|2.6427|2.6933|2.7301|2.806|3.059|3.2913||3.427|3.5719|3.4017|3.4684|3.7076|3.8525|3.8985|3.9629|3.7467|4.002|4.2021|5.1037|4.899|4.6897|4.3194|3.8042|3.9767|4.2205|4.2182|4.255|3.9123|4.1745|4.4505|4.715||4.9279|5.2279|5.474|5.4579|7.084|5.5016|5.3015|5.3889|5.9156||6.2376|6.2468|5.681|5.52||5.727|5.888|5.9777|6.21|6.3365|6.2077
01766|31055|/equities/parametric-sound-corp|R2000GROWTH/R2000VALUE||17.45||16.99|17.11|17.05|15.92|15.32|14.94|15.09|15.14|15.39|15.55|16.69|16.3|17.27|17.2|16.57|16.76|15.64|15.6899|16.19|17.43|17.8|17.0999|17.16|16.7015|16.985|17.04|17.28|17.32|17.445|17.35|17.24|15.195|15.005|15.07|14.815|15.3|15.26|15.4|15.32|15.072|15.065|15.325|15.39|15.315|15.2|14.88|14.71|15.1257|15.265|14.95|15.05|14.96|14.575|14.34|14.13|13.82|13.695|14.09|14.66|14.87|14.97|15.6795||15.66|15.41|15.09|14.9|15.75|15.64|15.22|15.28|15.84|15.32|15.45|14.9|14.93|15.29|15.035|16.17|13.03|12.97|12.99|12.82|13.36|14.46|14.7|15.245|15.84|15.84|15.48|15.67|15.64|15.41|15.43|15.74|16.1|16.1337|15.5|15.25|15.51|14.19|13.845|14.01|14.09||14.25|14.17|14.42|14.51|14.349|14.19|14.44|14.36|14.46|14.55||15|15.47|15.903|16.22|16.12|15.75|15.53|15.64|15.73|15.86|16|16.98|16.97|17.06|17.298|16.6||16.56|16.6|16.665|16.4899|16.28|16.1|16.32|16.92|16.84|16.2853|16.4|16.43|16.18|15.27|15.625|15.15|15.08|14.71|14.2|14.41|14.24|14.39|14.39|14.755|14.65|14.99|15.03|15.53|15.98|16.46|16.8899|17.06|17.26|17.16|17.1|17.5|17.98|18.08|17.92|18.45||17.51|17.51|17.72|18.0972|17.51|17.73|17.455|17.2|16.97|15.77|14.99|11.105|11.55|11.47|10.8|10.35|10.18|10.2733|11.16|11.07|10.8325|10.97|11.03|10.98|11.09|11.2723|11.83|12.08||12.47|12.63|12.6|12.59|13.09|12.49|11.97|11.6558|11.64|11.25|11.4|11.56|11.6599|11.74|11.75|11.99|11.95|11.94|12.01|12.0599|10.86|10.4|10.31|10.35||10.49|10.17|10.05|10.08|10.3899|10.27|10.26|10.4|11.11||11.16|11.02|11.07|10.94||11.0184|10.98|10.9787|11.51|11.65|11.86
01767|40072|/equities/gladstone-land-corp|R2000GROWTH/R2000VALUE||12.18||12.24|12.03|12.24|12.08|11.94|11.95|12.03|12.07|12.0876|12.225|12.44|12.59|13|13.25|13.73|13.85|13.59|13.45|13.2|13.4056|13.42|13.28|13.38|13.4|13.39|13.39|13.33|13.54|13.55|13.67|13.68|13.63|13.55|13.57|13.565|13.65|13.75|13.84|13.8764|13.875|13.8794|13.89|13.97|14.05|14.05|14.21|14.12|14.12|14.35|14.65|14.71|14.79|14.871|14.88|14.47|13.9|13.94|13.63|13.53|13.68|13.69|13.61||13.61|13.59|13.64|13.8|13.86|13.765|13.54|13.72|13.725|13.8099|13.7|13.835|13.745|13.75|13.655|13.91|14.08|14.195|14.14|14.0489|14.46|14.97|15.11|14.97|15.0662|15.03|15|15.1899|15.21|15|15.02|15.36|15.28|15.1291|15.04|14.86|14.69|13.93|13.69|13.78|13.59||13.535|13.5507|13.67|13.72|13.535|13.25|13.21|13.33|13.33|13.32||13.54|13.58|13.5828|13.6|13.74|13.47|13.25|13.38|13.49|13.53|13.52|13.63|13.53|13.3|13.23|13.5||13.49|13.635|13.89|13.9299|13.49|13.47|13.47|13.54|13.38|13.4|13.4|13.39|13.22|13.19|13.0033|13.28|13.035|12.91|12.78|12.89|12.7651|12.68|12.78|12.88|12.82|12.7|12.4765|12.53|12.57|12.9|13.02|13.03|13.28|13.46|13.15|13.1484|13.32|13.22|13.08|13.35||13.4|13.1|13.19|13.11|13.25|13.27|13.21|12.99|13|13.07|13.2499|13.29|13.3|13.32|13.45|13.24|13.27|13.2678|13.2|13.1999|13.2|12.98|13.06|13.0824|13.11|13.21|13.6394|13.6391||13.565|13.6|13.29|13.71|13.88|13.5302|13.5772|13.66|13.73|13.75|14.15|14.3|14.54|14.26|14.34|14.17|14.02|14.12|14.15|13.9075|13.65|13.69|14.065|14.32||14.2917|14.17|14.14|14.21|14.2|14.0501|14.0985|14.41|14.61||14.75|14.78|14.89|14.71||14.7912|14.56|14.77|14.44|14.55|14.77
01768|15541|/equities/biodelivery|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01769|8262|/equities/pitney-bowes-inc|R2000GROWTH||8.23||8.3|8.27|8.34|8.09|7.7|7.82|7.77|7.39|7.42|7.48|7.9|7.9738|8.1|8.8|8.085|7.95|7.57|7.545|7.4|7.335|7.42|7.31|7.25|7.4|7.25|7.14|7.13|7.23|7.245|7.12|7.1499|7.08|7.18|7.18|6.92|6.96|6.88|6.9|7|6.925|6.91|7.11|7.23|7.265|7.225|7.175|7.2|7.075|7.1|7.28|7.23|6.94|6.88|6.8|6.74|6.565|6.535|6.68|6.76|6.93|6.9|7.03||7.17|7.18|7.265|7.295|7.41|7.515|7.35|7.43|7.505|7.52|7.34|7.29|7.39|7.4|7.19|7.6968|5.86|6.08|5.9|5.975|6.195|6.73|6.825|6.78|7.21|6.865|6.75|6.74|6.86|6.895|6.91|7.27|7.19|7.15|7.005|6.8|6.65|6.4698|6.535|6.505|6.425||6.4192|6.32|6|5.15|5|4.99|4.775|4.81|4.798|4.89||5.075|4.99|4.97|5.14|5.44|5.185|5.2|5.3398|5.405|5.445|5.5|5.5|5.47|5.39|5.2|5.28||5.255|5.158|5.48|5.26|5.37|5.35|5.45|5.78|5.78|5.27|5.07|5.19|5.245|5.45|5.315|5.51|5.32|4.35|4.355|4.215|4.25|4.23|4.26|4.26|4.245|4.1|4.13|4.11|4.075|4.16|4.1|4.17|4.26|4.33|4.07|4.17|4.365|4.29|4.24|4.34||4.45|4.4|4.395|4.336|4.43|4.43|4.26|4.12|4.18|4.17|4.16|4.23|4.13|4.13|4.23|4.19|4.26|4.24|4.21|4.18|4.04|3.91|3.9296|3.9|3.86|3.87|3.94|4||4.095|4.155|4.12|4.07|4.23|4.065|3.95|3.95|3.98|3.98|4.115|4.53|4.4|4.37|4.4|4.44|4.43|4.405|4.44|4.4|4.19|4.19|4.12|4.2||4.365|4.27|4.295|4.29|4.2616|4.25|4.25|4.28|4.425||4.4475|4.41|4.34|4.32||4.34|4.135|4.245|4.25|4.2|4.51
01770|960616|/equities/hennessy-capital-acquisition-ii|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3||8.3|8.3|8.29|8.3|8.29|8.28|8.28|8.27|8.28|8.28|8.28|8.27|8.27|8.26|8.26|8.26|8.25|8.26|8.27|8.26|8.26|8.25|8.25|8.25|8.24|8.24|8.24|8.23||8.24|8.19|8.19|8.2|8.18|8.19|8.17|8.16|8.16|8.16|8.16|8.16|8.16|8.15|8.15|8.15|8.17|8.16|8.15|8.12|8.14|8.14|8.1375|8.13||8.12|8.12|8.11|8.1175|8.11|8.11|8.11|8.115|8.1||8.13|8.12|8.09|8.1||8.16|4.99|4.99|4.775|4.82|4.78
01771|1056454|/equities/cue-biopharma|R2000GROWTH||1.27||1.25|1.15|1.2431|1.08|1.095|1.1697|1.19|1.37|1.5599|1.6|1.84|1.9151|1.9891|1.87|1.9|1.89|1.735|1.64|1.69|1.7396|1.8986|1.95|1.86|1.63|1.68|1.61|1.68|1.899|1.23|1.14|1.1448|1.28|1.2412|1.38|1.46|1.2396|1.4|1.45|1.23|0.8799|0.7418|0.7796|0.77|0.71|0.48|0.486|0.49|0.5339|0.57|0.575|0.575|0.5797|0.5969|0.63|0.6104|0.61|0.6137|0.6028|0.66|0.6999|0.683|0.7489||0.76|0.75|0.7719|0.768|0.8198|0.8599|0.9491|1|0.9|0.7758|0.6797|0.6681|0.6597|0.679|0.7157|0.72|0.708|0.715|0.7501|0.7481|0.819|0.87|0.9195|0.927|0.6829|0.7256|0.75|0.763|0.8|0.8111|0.8299|0.9|0.94|0.975|1.0002|1.0014|0.9568|0.9798|0.98|1.02|1.07||1.0867|1.13|1.29|1.4385|1.49|1.58|1.47|1.49|1.37|1.43||1.42|1.42|1.56|1.65|1.6193|1.48|1.5325|1.62|1.6899|1.75|1.7793|1.79|1.64|1.6587|1.67|1.79||1.75|1.935|1.92|1.94|1.94|1.77|1.86|1.665|1.74|1.83|1.9899|1.9787|2.13|2.2|2.26|2.19|1.936|1.9859|1.98|1.48|1.44|1.42|1.58|1.6|1.6|1.605|1.65|1.64|1.67|1.77|1.76|1.85|1.9|1.96|2.08|1.85|1.87|1.8371|1.95|1.94||1.94|1.87|1.92|1.9799|1.99|2.01|1.99|1.96|2.075|2.08|2.2317|2.1999|1.92|2.04|2.05|2.02|1.99|2.06|2.09|2.23|2.1601|2.358|2.37|2.16|2.04|2.12|2.1312|2.25||2.36|2.37|2.35|2.45|2.58|2.4297|2.43|2.55|2.5476|2.47|2.53|2.69|2.75|2.8|2.82|2.75|2.76|2.88|2.93|2.88|2.83|3|3.03|2.97||3.2|3.07|3.16|3.12|2.9|2.73|2.87|2.86|2.93||2.83|2.99|3.12|3.14||3.0787|2.895|2.96|2.95|2.84|2.88
01772|16807|/equities/omeros-corp|R2000GROWTH||11.98||12.255|12.49|11.82|10.99|7.85|6.2|6.1|6.75|7.15|7.51|4.4471|4.398|4.45|4.515|4.63|4.68|4.425|4.27|4.17|4.22|4.3275|4.29|4.36|4.33|4.2866|4.25|4.28|4.18|4.21|4.19|4.24|4.12|4.01|3.96|3.92|3.97|3.925|3.875|3.91|4.055|4.045|3.935|3.99|4.02|4.01|3.99|4.02|3.95|4.02|4.39|4.06|4.05|4.02|3.96|3.86|3.73|3.71|3.81|4|4.11|4.14|4.23||4.21|4.22|4.17|4.17|4.29|4.371|4.38|4.3|4.23|4.22|4.3|4.39|4.165|4.4|4.39|4.16|4.33|4.56|4.7099|4.53|5.15|5.34|5.555|5.675|5.5199|5.4111|5.555|5.68|5.5|5.155|5.1|5.2855|5.2|5.1|4.6|4.49|4.28|4.14|4|3.97|3.97||3.96|3.96|4.05|4.0994|3.95|3.9|4.08|4.115|4.06|4.1||4.25|4.22|4.41|4.25|4.26|3.85|3.975|4.05|4.09|4.05|4.15|4.08|3.4|3.39|3.44|3.39||3.37|3.43|3.505|3.388|3.525|3.57|3.41|4.34|4.21|3.75|3.6|3.62|3.695|3.74|3.92|3.84|3.73|3.475|3.185|3.31|3.18|3.1|3.12|3.25|3.16|3.25|3.41|3.565|3.48|3.82|4.1|3.965|3.66|3.5917|3.67|3.47|3.3501|3.205|3.1|3.41||3.505|3.56|3.5814|3.52|3.65|3.94|3.81|3.7027|3.67|3.82|4.06|4.1901|4.21|4.43|4.7|4.6|4.6|4.47|4.85|4.845|4.68|4.57|4.7417|4.6|4.25|4.4201|4.61|4.91||5.135|5.02|4.58|3.77|3.955|3.915|3.3703|3.4|3.36|3.4155|3.424|3.5701|3.481|3.35|3.41|3.44|3.57|3.79|3.62|3.995|3.93|4.075|3.9|3.6422||3.9702|3.845|3.98|4.025|3.57|3.11|3.04|3.29|3.52||3.57|3.595|3.76|3.81||3.65|3.21|3.24|3|3.02|2.94
01773|21249|/equities/enersys|R2000GROWTH/R2000VALUE||97.47||97.87|98.21|100.515|97.929|95.675|94.7|95.555|96.775|98.945|97.99|99.31|100.0499|100.875|98.2|98.535|103.69|99.19|99.245|98.01|98.53|100.12|100.255|101.55|100.77|99.5|99.73|99.619|102.82|104.36|103.63|103.9|104.36|104.08|103.08|101.73|103.155|101.14|100.96|101.62|99.185|99.16|101.47|102.12|103.6|102.58|100.84|100.79|102.86|102.43|103.44|103|101.46|100.25|99.29|98.0685|96.73|95.92|97.8|98.56|98.95|99.38|100.195||101.45|101.11|99.89|99.06|100.04|100.15|98.31|98.125|96.36|96.535|97.37|97.67|96.775|96.75|95.65|95.28|94.53|97.79|97.7922|98.43|102.27|110.9799|112.53|110.1591|110.1716|111.36|110.6|109.85|111.12|109.05|106.98|109.5496|109.58|110.33|107.59|106.81|105.39|100.8|100.57|102.64|102.18||102.98|102.44|104.3344|104.83|103.83|102.25|103.97|107.1|106.6|107.64||105.66|104.17|104.09|109.26|111.42|106.805|105.98|105.49|106.8|108.1185|107.62|108.6555|109.48|109.2|107.635|107.8||107.93|107.98|98.13|97.42|97.72|98.26|99.19|99.63|98.18|97.72|96.94|96.8|95.79|96.32|95.23|94.74|92.39|92.85|92.09|91.9236|91.86|91.08|91.835|91.53|90.62|90.88|90.86|90.99|90.625|92.21|91.09|91.89|91.03|92.61|92.435|91.72|92.99|92.03|92.7|94.58||95.34|94.24|93.24|92.72|91.9499|93.195|92.34|90.53|92.07|91.76|92.24|93.18|93.28|93.39|94.37|92.865|92.45|92.375|93.02|92.85|92.33|91.21|91.44|90.51|91.21|91|91.085|91.15||92.535|92.26|90.65|88.35|92.2|90.51|93.68|99|97.505|97.13|97.905|97.868|99.01|99.2|98.375|97.76|98.12|99.51|100.76|99.97|98.06|97.94|96.62|97.61||100.085|99.5|99.404|99.16|98.98|96.77|95.87|97.91|100.72||102.93|104.03|104.0539|104.05||103.19|102.04|103.55|98.26|98.39|100.17
01774|40985|/equities/epizyme-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01775|29721|/equities/vishay-intertechnology-inc|R2000GROWTH/R2000VALUE||19.69||20.15|18.61|17.25|15.99|15.599|15.39|15.25|15.4|16.08|16.5|16.82|17.27|18.015|17.94|18.54|18.5|17.12|17.13|17.3|17.41|18.18|18.065|18.1|18.06|17.78|17.85|17.82|18.23|18.69|18.47|18.43|18.68|18.47|18.21|17.78|18.04|17.8|17.9|18.13|18.19|18.52|18.87|19.005|19.11|18.755|18.53|18.8|18.68|18.72|18.97|18.985|18.75|18.48|18.45|18.155|18.05|17.92|18.44|18.87|19.19|19.19|19.87||20.41|20.6|20.27|20.36|20.91|20.84|20.45|20.56|20.47|20.5711|20.46|20.33|20.32|20.29|20.2|20.35|20.2837|22.45|21.875|21.92|23|24.325|24.685|24.13|24.55|24.06|23.81|24.37|24.22|24.28|23.97|24.54|24.47|24.33|23.75|23.46|23.28|22.52|22.46|22.67|22.28||22.33|22.12|22.45|22.58|22.14|22.11|22.0349|22.64|22.54|22.74||22.53|22.41|22.85|23.28|23.67|23.04|22.7|22.95|23.35|23.495|23.61|23.99|23.72|23.58|23.585|24.19||24.065|24.03|24.085|23.86|24.18|23.98|23.92|23.81|23.4|23.1|23.1|23.11|22.99|23.33|23.16|23.15|22.59|23.1016|23.23|23.08|22.66|22.42|22.28|21.71|21.31|21.225|21.285|21.64|21.61|21.85|21.91|22.045|22.15|22.57|22.385|21.98|22.66|22.37|22.515|22.84||23.04|22.915|22.71|22.75|22.37|22.34|21.87|21.675|22.21|22.25|22.6|23.18|23.325|23.23|23.77|23.64|23.165|23.08|22.97|22.585|22.31|21.89|22.17|21.895|21.795|21.7094|21.635|22.06||22.5|22.365|21.775|22.03|22.61|22.3|21.86|21.62|21.81|21.835|22.14|22|22.68|22.495|22.37|22.39|22.83|22.96|22.98|22.7|22.48|22.28|22.06|22.39||22.92|22.62|22.4|22.5611|22.94|22.75|22.975|23.27|23.92||24.255|24.24|24.42|24.615||24.44|24.09|24.29|24.33|24.03|24.72
01776|16095|/equities/female-health-com|R2000GROWTH/R2000VALUE||0.7399||0.7849|0.759|0.7118|0.6879|0.6398|0.64|0.6272|0.6299|0.64|0.6648|0.6793|0.72|0.7487|0.756|0.7614|0.77|0.831|0.7642|0.7798|0.7848|0.8111|0.84|0.86|0.879|0.8756|0.9295|0.9221|0.8795|0.8699|0.902|0.929|0.97|0.999|0.8682|0.934|0.943|0.8582|0.8296|0.775|0.77|0.7699|0.7742|0.8|0.7845|0.805|0.8082|0.7961|0.7964|0.81|0.818|0.8|0.8224|0.8466|0.8511|0.8639|0.89|0.8923|0.8999|0.879|0.9|0.9|0.912||0.84|0.8583|0.85|0.8699|0.885|0.8709|0.87|0.8698|0.8589|0.8496|0.8563|0.87|0.85|0.8518|0.85|0.85|0.8474|0.8472|0.845|0.8515|0.89|0.9479|0.9588|0.9411|0.9745|0.97|0.98|0.9881|0.9801|0.9748|0.9711|1.02|1.13|1.055|0.97|0.9815|0.9578|0.8899|0.8614|0.956|0.9592||0.99|0.9797|0.898|0.88|0.86|0.8476|0.8796|0.8649|0.7914|0.8432||0.85|0.8417|0.8468|0.9234|0.97|0.97|0.9699|0.9182|0.9899|1.03|1.02|1.05|1.0799|1.03|1.13|1.31||1.34|1.39|1.41|1.5|1.43|1.39|1.485|1.52|1.57|1.39|1.45|1.48|1.6399|1.7|1.75|1.71|1.72|1.49|1.42|1.32|1.28|1.347|1.38|1.48|1.355|1.55|1.425|1.28|1.44|1.53|1.85|1.92|1.24|1.25|1.09|0.93|0.8799|0.85|0.78|0.77||0.7697|0.6467|0.61|0.6151|0.591|0.595|0.6101|0.6096|0.5988|0.62|0.658|0.6593|0.669|0.7198|0.67|0.6499|0.65|0.63|0.65|0.6598|0.6343|0.64|0.6668|0.59|0.6095|0.5685|0.525|0.535||0.4861|0.43|0.4199|0.3829|0.4097|0.4228|0.44|0.45|0.4922|0.505|0.525|0.5398|0.51|0.49|0.4894|0.459|0.4547|0.4896|0.4255|0.3974|0.411|0.435|0.438|0.477||0.4858|0.51|0.5678|0.5753|0.6|0.6533|0.7116|0.7222|0.759||0.7595|0.7629|0.7495|0.73||0.71|0.7245|0.725|0.72|0.759|0.76
01777|985960|/equities/vistagen-therapeutics-inc|R2000GROWTH/R2000VALUE||2.8901||2.72|2.75|2.7889|2.6|2.6465|2.67|2.69|2.68|2.719|2.8612|2.98|3.05|3.16|3.235|3.18|3.19|3.25|3.26|3.16|3.2|3.11|3.095|3.115|3.115|3.08|3.1654|3.15|3.155|3.24|3.06|3.0803|3.09|3.08|3.12|3.04|2.93|2.97|3.01|3.03|3.02|3.11|3.085|3.13|3.0934|3.17|3.2|3.09|3.2449|3.2|3.08|3.1792|3.21|3.34|3.3|3.23|3.19|3.33|3.44|3.35|3.35|3.39|3.55||3.5229|3.59|3.59|3.68|3.76|3.79|3.66|3.6201|3.59|3.47|3.4|3.46|3.3499|3.5609|3.5569|3.5699|3.4399|3.51|3.24|3.26|3.3|3.47|3.58|3.7|3.77|3.745|3.7499|3.94|4.01|3.96|3.75|3.8891|3.86|4|3.95|3.96|4.21|3.64|3.6|3.49|3.4||3.455|3.59|3.66|3.54|3.53|3.32|3.39|3.48|3.37|3.33||3.4899|3.49|3.5465|3.7|3.98|3.78|3.8|3.86|3.9525|4.04|4.01|4.04|4.03|4.01|4.06|4.2099||4.13|4.3|4.42|4.48|4.5|4.57|4.64|4.7|4.75|4.57|4.525|4.58|4.67|4.67|4.6699|4.55|4.82|4.93|4.96|4.95|4.85|4.81|4.86|5|4.87|4.78|4.82|4.8|4.81|4.9687|5.36|5.41|5.23|5.39|5.24|5.25|5.74|5.5399|5.49|5.74||5.67|4.65|4.4201|4.43|4.24|4.2949|4.41|4.25|4.29|4.11|4.2|4.365|4.19|4.305|4.465|4.45|4.61|4.9|5.11|5.31|5.2999|5.34|5.3299|5.1|5.09|5|5.0294|5.14||5.39|5.55|5.46|5.01|5.4|5|4.9876|4.86|4.85|4.725|4.865|4.91|5.0095|5.2102|5.34|4.9209|4.91|5.0886|5.1399|5.07|4.84|4.92|4.99|5.49||5.6292|5.5299|5.83|5.86|5.465|5.06|5.18|5.08|5.32||5.2999|5.25|5.39|5.475||5.42|5.26|5.43|5.42|5.39|5.1
01778|1131528|/equities/relmada-therapeutics|R2000GROWTH||3.07||2.9|2.81|2.98|2.97|2.915|3.04|3.13|3.22|3.25|3.27|3.4|3.425|3.3425|3.28|3.435|3.5|3.465|3.6723|3.65|3.555|3.64|3.7164|3.98|3.71|3.7|3.749|3.7003|3.67|3.69|3.54|3.62|3.55|3.41|3.3842|3.469|3.55|3.56|3.68|3.595|3.539|3.49|3.44|3.54|3.48|3.492|3.6234|3.57|3.64|3.625|3.785|3.79|3.77|3.25|3.4791|3.92|3.0621|2.89|2.95|2.46|2.58|2.75|2.85||2.89|2.67|2.74|2.88|2.88|2.91|2.9301|2.86|2.935|2.95|2.76|2.92|2.71|2.64|2.35|2.8896|3.24|3.36|3.5302|3.57|3.7499|3.82|3.92|4.015|3.99|4.06|4.2373|4.08|4.115|4.2|4.37|4.07|3.78|3.8759|4.07|4.35|4.47|4.27|4.12|3.19|3.06||3.03|3.06|3.08|3.04|3.04|3.018|3.03|3.0994|3.072|3.16||3.19|3.04|3.05|3.17|3.14|3.16|3.24|3.09|3.06|3.05|3.175|3.165|3.16|3.16|3|3.12||3.12|3.15|3.27|3.35|3.44|3.5|3.55|3.75|3.72|3.69|3.88|4|3.95|3.88|4|3.93|3.78|3.83|3.74|3.9694|3.87|3.81|3.9603|4.1|4.0596|4.3143|4.72|4.72|4.61|4.7299|4.68|4.81|4.9|5.09|4.97|4.8399|5.03|5.09|5.05|5||4.71|4.87|5.0041|5.13|4.96|4.66|5.66|5.84|5.73|5.53|5.52|5.76|5.97|6.38|6.55|6.63|6.5675|6.49|7.2225|6.87|6.25|6.38|6.04|6.08|5.82|5.8|5.99|6.2699||5.65|5.5|5.92|5.41|5.65|5.52|5.3004|5.54|5.69|5.17|4.84|4.72|4.19|3.99|3.78|3.67|3.65|3.55|3.68|3.71|3.47|3.43|3.4|3.27||3.5267|3.44|3.6253|3.51|3.51|3.4499|4.5093|4.7|4.41||4.33|4.32|4.35|3.3||3.2|2.97|2.5699|2.56|2.55|2.58
01779|41336|/equities/ophthotech|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01780|30710|/equities/cel-sci-corp|R2000GROWTH/R2000VALUE||0.6586||0.6199|0.65|0.6484|0.6045|0.63|0.6499|0.6453|0.574|0.575|0.6301|0.7098|0.739|0.749|0.7464|0.8098|0.8191|0.82|0.886|0.917|0.9097|0.929|0.9292|0.9251|0.93|0.9183|0.9487|0.9699|0.9326|0.979|0.9849|0.9998|0.9999|1.02|1.02|1.04|1.07|1.09|1.09|1.11|1.11|1.13|1.1|1.1|1.1|1.085|1.08|1.1|1.1086|1.12|1.15|1.22|1.21|1.29|1.31|1.2|1.2|1.07|1.07|1.11|1.1|1.08|1.1||1.1009|1.1|1.12|1.15|1.14|1.15|1.14|1.14|1.14|1.16|1.15|1.15|1.1899|1.2|1.24|1.23|1.24|1.22|1.2|1.14|1.16|1.2|1.27|1.22|1.26|2.2199|1.41|1.44|1.5201|1.4454|1.39|1.525|1.49|1.59|1.34|1.28|1.2601|1.22|1.25|1.28|1.24||1.13|1.14|1.1802|1.2|1.22|1.24|1.2478|1.3|1.3|1.245||1.3423|1.3|1.31|1.36|1.38|1.36|1.37|1.3|1.32|1.34|1.22|1.255|1.29|1.28|1.3|1.29||1.28|1.34|1.3599|1.39|1.36|1.41|1.44|1.51|1.525|1.45|1.66|1.53|2.39|1.75|1.8|1.73|1.49|1.4866|1.4698|1.48|1.48|1.47|1.47|1.53|1.57|1.57|1.61|1.6|1.57|1.68|1.67|1.71|1.7|1.81|1.85|1.82|1.879|1.885|1.82|1.91||1.91|1.94|1.91|1.87|1.96|2.0352|2.05|2.08|2.09|2.1627|2.195|2.1704|2.25|2.3479|2.39|2.4978|2.4499|2.328|2.39|2.27|2.1464|2.0799|2.061|2.1536|2.2299|2.2399|2.26|2.4||2.39|2.42|2.38|2.39|2.47|2.5844|2.9|3.05|3.08|2.979|2.85|2.92|3.08|2.89|2.92|2.94|2.76|2.73|2.71|2.58|2.48|2.47|2.47|2.58||2.585|2.48|2.4995|2.545|2.46|2.4394|2.66|2.68|2.8693||2.87|3.15|3.23|3.22||2.8|2.8|2.87|2.79|2.8|2.89
01781|1055906|/equities/curo-group-holdings|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.041|0.065|0.0589|0.0589|0.06|0.052|0.0645|0.06|0.05||0.04|0.0525|0.04|0.05|0.0575|0.06|0.065|0.065|0.065|0.055||0.055|0.059|0.06|0.06|0.055|0.05|0.055|0.06|0.06|0.05|0.06|0.06|0.06|0.06|0.06|0.06||0.06|0.07|0.07|0.07|0.07|0.08|0.06|0.06|0.06|0.07|0.07|0.08|0.07|0.08|0.08|0.07|0.08|0.08|0.08|0.08|0.07|0.08|0.09|0.09|0.11|0.1|0.09|0.09|0.1|0.09|0.09|0.12|0.09|0.06|0.06|0.07|0.08|0.07|0.09|0.09||0.1|||0.12|0.15|0.16|0.16|0.16|0.14|0.15|0.2|0.18||0.225|0.2259|0.23|0.2386|0.2497|0.277|0.24|0.237|0.24|0.245|0.2677|0.2607|0.29|0.34|0.34||0.2896|0.55|0.215|0.2239|0.32|0.36|0.44|0.4396|0.55|0.779|0.7776|0.91|0.9049|0.98|1.06|1.28|1.065|0.899|0.9|0.91|0.88|0.87|0.7488|0.7497||0.79|0.8299|0.85|0.8125|0.799|0.9|0.89|0.87|0.9||0.8159|0.74|0.75|0.7752||0.81|0.7947|0.883|0.8701|0.83|0.9
01782|1172578|/equities/latham-group|R2000GROWTH||6.76||6.89|6.9|7.205|6.94|6.35|5.9|5.79|5.995|5.94|6.155|5.63|5.705|5.9629|6.145|6.24|6.16|6.58|6.695|6.64|6.62|6.62|6.56|6.77|6.691|6.76|6.83|6.97|7.18|7.27|7.33|7.15|7.15|7.0185|6.96|7.127|6.91|6.81|6.7|6.76|6.64|6.7|6.88|6.93|6.89|6.87|6.6|6.928|6.445|6.495|6.73|6.73|6.83|6.7934|6.39|6.29|6.13|6.115|5.95|5.85|5.845|5.88|6.25||6.3699|6.33|6.18|6.3955|6.675|6.52|6|6.1678|6.025|6.34|6.25|6.15|5.65|5.73|5.44|5.38|5.17|4.87|3.31|3.44|3.55|3.67|3.88|3.93|3.58|3.55|3.43|3.295|3.27|3.21|3.2|3.47|3.5|3.23|3.06|2.955|3.05|2.69|2.755|2.79|2.78||3.04|2.94|3.11|3.19|3.25|3.2|3.47|3.65|3.63|3.64||3.75|3.84|3.83|3.94|4.12|3.76|3.835|3.79|3.82|3.7875|3.86|3.94|3.89|3.835|3.705|3.85||3.76|3.86|3.86|3.97|4.01|4.01|3.9625|4.115|3.97|3.855|3.92|3.935|3.8|3|2.98|2.82|2.63|2.83|2.92|3.1|3.0899|3.15|3.24|3.22|3.085|3.14|3.205|3.32|3.355|3.59|3.49|3.47|3.72|3.7|3.79|3.86|3.9|3.75|3.71|4.0699||4.14|4.01|3.895|3.75|3.69|3.75|3.49|3.45|3.5|2.99|3.02|3.305|3.43|3.44|3.51|3.39|3.17|3.14|3.22|3.37|3.53|2.87|2.92|2.77|2.71|2.68|2.64|2.74||2.88|2.93|2.91|2.955|3.08|2.805|2.75|2.48|2.44|2.43|2.56|2.6|2.68|2.72|2.8276|2.81|2.6|2.6|2.62|2.605|2.36|2.36|2.32|2.36||2.46|2.54|2.54|2.615|2.58|2.46|2.45|2.48|2.58||2.76|2.75|2.77|2.81||2.78|2.75|2.91|2.91|2.83|3.01
01783|949615|/equities/carbylan-therapeutics-inc|R2000GROWTH||10.21||10.265|10.07|10.48|10.22|9.33|9.4|9.4|9.57|9.96|10.49|10.97|11.215|11.62|11.41|11.575|12.12|11.68|12.85|10.72|11.42|11.81|12.15|12.34|12.23|12.14|12.415|12.4|12.5|12.52|12.31|12.5|12.03|11.75|11.665|11.195|11.41|11.58|11.37|11.82|11.98|11.86|11.56|12.5526|12.36|10.03|9.83|9.955|10.57|10.99|11.23|10.99|11.125|11.25|11.26|10.89|11.42|12|12.81|13.14|13.1|13.03|13.5225||13.47|13.33|13.05|13.04|13.09|12.695|12.605|12.75|12.71|12.35|12.77|13.155|13.13|13.17|13.27|13.15|13.14|13.21|13.16|12.885|13.55|14.84|14.805|14.695|14.97|14.93|14.67|15.5|15.5|15.2|14.645|14.94|15.17|15.4|15.39|13.22|12.73|12.59|12.33|12.43|12.07||11.76|12|11.98|12.2|12.06|11.89|11.82|11.97|11.78|11.35||11.82|12.1289|12.21|12.56|12.66|12.24|12.14|11.8|12.08|12.19|12.12|12.155|11.99|11.31|11.3|11.4974||11.45|11.69|11.86|11.98|11.98|12.16|12.27|12.92|12.55|12.43|12.15|12.21|12.25|12.28|12.22|12.48|12.3|12.52|11.4|11.19|10.81|10.52|11.18|11.7099|11.78|11.78|11.75|11.94|12.17|12.01|12.05|12.26|11.94|11.85|11.1967|11.375|11.42|11.34|11.48|11.79||12.4555|11.41|11.3799|11.84|12.29|12.7|12.24|12.38|12.35|12.56|12.57|12.78|13.07|14.44|14.53|14.45|14.62|14.21|14.27|14.28|13.81|14.64|14.8|13.76|12.698|13.165|13.89|14.78||15|16.8793|15.25|16.127|16.4004|16.24|14.91|14.98|16.11|16.12|16.08|16.88|16.21|14.94|14.56|13.47|13.11|12.64|13.07|13.11|12.59|13.05|13.16|13.09||13.37|13.1382|13.13|13|13.05|11.71|12.22|12.56|13||12.6|12.745|12.12|11.93||11.8|11.3999|11.6|11.23|10.77|10.93
01784|17175|/equities/siga-technologies|R2000GROWTH||7.4||7.555|7.4|7.39|6.58|6.44|6.315|6.29|6.2|6.34|6.7|7.2|7.61|7.89|7.72|7.97|7.88|7.27|7.21|7.51|7.35|7.43|7.275|7.15|6.8|6.75|6.7153|6.9496|6.99|7.15|7.11|6.9201|6.81|6.83|6.92|6.72|6.75|7|7.01|7.22|7.01|7.1|6.98|7.015|7.31|7.0266|8|8.44|8.54|8.665|8.75|8.17|8.17|8.18|8.06|7.93|7.68|8.01|8.13|8.04|8|8.025|8.95||9.28|9.47|9.39|9.55|9.6|9.8|9.72|9.89|10.465|10.77|11.91|9.7|12.83|9.5|9.59|9.355|9.545|9.1|8.69|8.4|9.05|10.01|10.19|10.48|10.7|10.7|10.1897|10.05|9.76|9.68|9.455|9.34|9.27|9.42|9.24|9.02|8.77|8.54|8.1|8.37|7.76||7.84|7.92|7.71|7.62|7.79|7.9|7.38|7.13|6.68|6.56||6.7|6.68|7.65|7.9498|8.12|7.95|7.86|7.82|7.78|7.6|7.56|7.79|7.56|7.57|7.55|7.65||7.535|7.56|7.71|7.57|7.835|8.095|7.9|8.11|7.85|7.665|7.89|7.86|10.33|10.545|10.83|10.21|9.48|9.43|8.81|9.37|8.795|8.7|8.8334|8.87|8.601|8.375|8.53|9|8.99|9.23|9.2074|9.49|9.35|9.34|9.19|9.43|9.98|9.92|10|8.995||8.7|8.5|8.35|8.575|8.3184|8.3603|8.2858|7.7967|7.4148|6.8559|6.5392|6.1689|5.2351|4.5737|4.6948|4.7227|4.7041|4.7693|4.909|4.9184|5.0488|5.0022|5.0301|5.0395|5.0208|4.8438|4.8625|4.7879||4.8345|4.8299|4.6762|4.6995|4.76|4.5737|4.3315|4.3036|4.3874|4.3129|4.5458|4.583|4.6901|4.6669|4.7134|4.8066|4.7693|4.8485|4.8438|4.8019|4.8811|4.9137|4.8951|4.9975||5.2025|5.1233|5.1419|5.1047|5.3375|5.4027|5.2693|5.4121|5.4959||5.3189|5.3236|5.291|5.3189||5.4386|5.3282|5.4679|5.3189|5.1885|5.589
01785|16013|/equities/bottomline-techno|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01786|1172513|/equities/recursion-pharmaceuticals|R2000GROWTH/R2000VALUE||7.135||6.45|6.06|6.48|5.99|6.03|6.37|6.33|6.26|6.92|7.58|8.0399|8.045|8.49|7.205|7.09|7.05|6.83|6.69|6.58|6.685|6.9|6.85|6.945|6.61|6.45|6.63|6.79|6.94|6.95|7.1|7.07|6.766|6.81|6.67|6.21|6.63|6.49|6.19|6.34|6.18|6.41|6.58|7.095|7.3|7.175|7.12|6.95|6.8|6.9|7.24|7.405|7.035|6.67|6.755|6.635|6.51|6.32|6.13|6.3|6.325|6.225|6.78||7.6|7.81|7.59|7.94|8.165|7.8423|7.705|7.66|7.31|7.18|6.819|6.75|6.67|6.59|6.29|7.03|6.82|7.11|7.02|7.005|7.2|8.18|8.63|8.32|8.48|8.49|8.56|8.51|8.71|8.19|7.96|8.48|8.735|8.665|8.44|8.61|7.85|7.51|7.45|7.56|7.405||7.57|7.435|7.95|7.7|7.6|9.47|9.865|9.7|9.22|9.66||9.99|9.475|9.41|9.6|9.49|8.67|8.68|8.935|9.22|9.135|8.755|8.86|9.2|8.92|8.75|9.62||9.31|9.5598|9.56|9.8|9.81|9.58|10.11|10.665|10.56|10.396|9.34|8.69|8.765|9.05|9.21|9.4|8.79|8.75|8.2625|8.545|8.1391|7.885|8.27|7.92|7.79|7.44|7.58|7.71|7.77|8.4583|8.925|8.94|8.778|9.22|9.12|8.94|9.33|9.35|9|9.98||10.28|10.42|10.8899|10.91|10.79|11.4498|11.18|11.18|12.345|11.53|11.87|11.37|10.6799|11.55|12.34|11.57|12.13|12.48|12.93|13.63|14.12|14.16|15.74|14.8|14.98|15.325|12.6|13.08||13.71|12.92|11.04|10.26|11.04|10.18|10.06|9.49|9.49|9.175|9.39|9.87|10.0692|10.6505|10.78|10.68|10.64|10.99|10.85|10.63|9.99|10.9|10.55|10.99||11.99|12.23|13.6399|14.18|12.72|11.995|11.51|9.77|10.059||10.7|10.86|11.17|10.94||10.53|10.1|10.625|10.09|9.74|9.905
01787|1175843|/equities/adagio-therapeutics|R2000GROWTH/R2000VALUE||0.73||0.7818|0.6957|0.75|0.7277|0.7736|0.8046|0.7999|0.7782|0.8216|0.8901|0.9847|1.02|0.99|0.9961|1.07|1.05|0.94|0.9362|0.941|0.9212|0.9648|1.0172|1.04|1.01|1.02|1.05|1.05|1.06|1.06|1.05|1.02|1.05|1.01|1.02|0.9397|0.9598|0.9686|0.97|1.001|0.9697|0.9843|1.01|1.18|1.1691|1.05|1.09|1.19|1.27|1.24|1.27|1.21|1.14|1.16|1.19|1.165|1.05|0.9499|0.9409|0.8744|0.92|0.8897|0.8814||0.9428|0.9671|0.9915|1.32|1.31|1.01|0.9147|0.9763|0.969|0.9763|1.06|1.06|1.1601|1.07|1.08|1.1082|1.07|1.0799|1.1|1.0968|1.18|1.25|1.27|1.24|1.3405|1.33|1.455|1.36|1.28|1.22|1.22|1.28|1.38|1.48|1.31|1.23|1.2202|1.135|1.115|1.16|1.21||1.14|1.2|1.21|1.2|1.63|1.23|1.31|1.33|1.36|1.446||1.47|1.605|1.8|1.74|1.75|1.72|1.83|1.8|1.825|1.85|1.89|1.895|1.91|1.84|1.785|1.94||2.03|2.185|2.24|2.29|2.4|2.45|2.47|2.63|2.45|2.39|2.48|2.53|2.57|2.51|2.43|2.54|2.47|2.48|2.275|2.209|2.23|2.1|2.34|2.38|2.35|2.45|2.47|2.75|2.81|3.01|3.12|3.1393|3.08|3.1475|3.3495|3.93|3.98|4.03|4.2396|4.74||4.56|4.07|4.06|4.2663|4.4|3.2|3.39|3.45|3.52|3.705|3.715|3.785|3.76|3.875|3.9213|3.9|3.83|4.02|4.07|4.07|4.26|4.3467|4.4026|4.59|4.38|4.14|4.09|4.285||4.36|4.19|4.22|4.16|4.59|5.0999|5.1|5.07|5.005|5.04|4.8|4.9849|5.195|5.16|5.06|4.6|4.612|4.55|4.65|4.83|4.88|4.5599|4.32|4.75||4.32|4.25|4.33|4.36|4.18|3.96|3.88|3.91|3.96||3.99|4.13|4.12|3.9531||4.13|3.96|3.53|3.36|4.71|1.7388
01788|1161406|/equities/pliant-therapeutics-inc|R2000GROWTH/R2000VALUE||13.87||13.7|13.62|14|13.32|13.26|12.74|12.94|12.76|12.9|14.04|14.28|14.675|15.85|15.325|15.88|16.1|15.075|15.25|14.81|14.56|15|15.19|15.5|14.215|14.29|14.65|14.81|15.18|15.36|15.2075|15.25|14.14|13.84|14|11.62|11.86|11.44|11.555|12|11.14|10.98|11.15|11.4271|11.62|11.65|11.495|11.435|12.21|12.57|13.17|13.12|12.9153|12.32|12.32|12.305|13.02|13.16|13.56|13.64|13.46|12.92|13.5||13.7|13.55|13.15|13.78|13.67|13.71|13.7|14.02|14.07|13.28|12.67|12.6057|12.49|12.4927|12.64|12.595|12.6|13.41|14.3599|13.33|13.9799|14.44|14.805|14.05|14.15|13.71|13.585|13.165|12.99|12.57|12.71|13.47|13.4154|13.83|13.44|13.145|12.63|11.18|11.08|11.4|10.6||10.7|10.82|10.93|11.1|10.73|10.85|11.42|11.56|11.17|10.85||11.23|11.91|12.03|12.38|12.04|11.44|11.52|11.78|12.27|12.43|12.31|12.86|12.61|12.85|12.86|13.015||13.8462|14.32|15.06|15.19|15.87|15.87|16|16.52|14.81|14.6|14|14.1|13.89|14.12|14.33|14.09|13.33|12.88|12.1521|12.48|12.06|11.9|12.58|12.88|12.8|12.55|12.99|13.29|13.66|14.15|14.57|14.71|14.39|15.18|14.85|14.98|15.2|14.62|14.68|15.155||14.96|14.89|14.72|14.92|15.49|15.63|15.07|15.11|15.49|15.315|15.35|15.65|15.53|15.76|15.97|16|16.4599|16.73|16.81|17|17.585|18|17.46|17.08|16.94|16.32|15.88|16.65||16.9675|17.84|16.8|16.9399|17.56|17.52|16.42|16.26|16.32|16.77|18.3|18.46|18.8|18.9199|18.69|17.745|17.82|17.87|17.96|17.7|17.02|17.9|17.9|17.995||18.18|17.38|18.215|19.3305|19.62|18.37|18.78|18.63|19.03||19.225|19.5|19.3775|18.61||17.37|16.74|17.4|17.16|16.94|17.77
01789|1174611|/equities/xometry|R2000GROWTH/R2000VALUE||31.615||32.075|32.665|33.12|32.345|31.7573|30|30.05|30.4|29.89|31.5|32.1|31.8662|32.93|31.3|30.63|31.24|27.09|23.12|23.3|19.9|20.89|20.64|20.4474|19.89|20.3899|20.665|21.34|21.71|21.49|21.13|21|19.696|18.87|18.25|17.456|17.45|17.555|17.39|18.05|17.53|18.13|18.445|18.995|19.1|18.9894|19.11|19|19.27|19.605|20.12|19.8|19.58|19.16|18.86|17.94|17.495|17.935|18.5|19.22|18.83|19.12|19.455||20.635|20.905|20.4356|20.51|20.545|20.36|19.7329|19.13|19.43|18.95|18.655|18.28|18.42|18.33|17.14|16.25|16.4389|12.37|12.66|12.49|13.48|14.66|15.16|15.25|15.47|15.8799|15.71|16.14|15.72|14.625|14.36|15.37|15.74|15.79|14.48|13.87|13.35|12.31|12.2|12.17|11.72||11.96|11.8|11.6171|12.68|12.75|12.18|12.01|12.84|12.77|12.74||12.86|12.78|13.12|13.76|14.71|14.21|14.78|15.16|15.16|15.17|15.6469|16.4|15.85|15.84|16.11|16.57||16.11|16.21|15.87|16.59|16.24|16.27|16.56|16.79|17.86|17.56|16.32|17.84|16.3952|17.775|18.52|19.15|18.25|18.4736|17.91|17.98|17.58|16.96|17.33|17.63|16.53|16.43|16.62|16.75|16.68|17.39|18.47|18.58|18.14|18.86|18.63|18.42|18.54|17.43|17.36|17.38||17.48|16.98|16.51|17.89|17.83|18.81|18.38|17.25|16.94|16.83|17.37|18.13|18.82|18.73|18.6|18.44|18.05|17|18.36|19.88|23.95|31.58|31.88|30.93|30.265|30.03|30.27|31.449||33.03|33.68|33.31|31.585|34.745|34.43|33.195|32.71|33.86|35.5|36.29|34.97|34.8299|34.23|34.32|32.7699|33.24|33.8|34.4|34|33.12|31.755|31.29|31.3156||30.67|31.46|33|33.515|34.16|34.26|34.04|35.28|35.69||38.43|38.735|37.5|36.44||34.76|34.43|32.99|31.37|30.495|30.62
01790|16434|/equities/johnson-outdoors|R2000GROWTH/R2000VALUE||33.7||33.71|33.97|35.0049|33.495|32.635|31.99|32.405|33.09|33.68|33.84|34.8775|35.26|35.1941|34.82|34.82|35.03|32.84|32.83|32.16|32.29|32.99|32.745|32.85|33|33.27|33.2599|34.11|34.5699|34.86|34.75|34.64|34.05|33.98|34.045|33.87|34.3|34.48|34.6|35.31|35.33|35.64|36.21|36.71|37.89|37.03|36.64|37.68|37.79|38.1|38.285|38.57|38.21|36.7|36.53|35.715|35.63|35.61|36.12|36.535|36.95|36.7|36.33||36.49|36.3746|36.13|36.78|37.38|37.33|36.43|36.71|36.33|36.3|36.32|36.49|36.055|36.085|36.27|36.28|36.86|37|36.94|37.59|40.84|42.4|43.1325|42.4|42.18|41.97|41.1|39.83|39.25|38.31|37.74|39.15|38.93|37.78|37.31|36.89|35.79|33.83|33.905|34.47|34.25||34.64|34.13|35.28|35.31|34.47|34.8|34.44|34.505|34.64|34.78||35.745|35.68|35.56|35.89|36.45|35.635|34.86|35.46|35.48|35.56|36.31|37.04|36.43|34.9597|34.97|36||35.7|35.8|36.68|36.4|36.9|37.62|37.87|38.23|38.68|38.67|38.21|38.07|38.3|39.01|38.77|41.6|42.63|42.66|41.225|42.15|42.6799|42.36|42.775|42.66|43.49|43.57|43.26|43.245|42.93|43.02|43.71|43.53|44.2|45.505|46.0352|45.63|46.093|45.01|45.4|46.11||46.38|45.9199|45.7858|46|45.43|45.31|45.0243|43.94|44.06|43.76|43.8|43.935|43.91|44.145|44.84|43.975|44.34|44.55|45.85|46.44|46.08|45.54|45.89|45.51|44.72|44.567|45.22|45.81||46.89|46.65|46.575|46.7|47.97|46|45.6|44.9|45.55|44.6|47.17|46.15|46.9999|48.08|48.8|49.52|50|49.7|49.9899|48.75|47.33|47.53|47.64|48.48||49.66|49.07|49.0904|48.81|49.2|48.911|48.88|51.61|53.86||53.84|53.235|52.85|52.76||51.36|50.94|51.58|50.175|49.39|49.925
01791|1167038|/equities/mediaalpha-inc|R2000GROWTH/R2000VALUE||13.18||12.96|12.98|13.3|13.08|12.92|12.6596|12.53|12.17|12.48|12.91|12.795|12.99|13.09|12.37|12.215|12.435|12.58|16.31|17.4599|20.7199|20.91|19.78|19.875|19.78|19.63|19.365|19.59|20.71|19.5|19.55|19.79|19.3|18.99|19.065|18.34|17.295|17.2016|18.06|18.08|17.92|17.99|18.28|18.4|18.195|18.285|18.4825|18.51|17.8|17.9|18.04|17.96|18.07|17.8348|17.92|17.31|17.15|18.19|18.26|17.33|17.72|17.73|17.9||17.82|17.74|17.93|17.965|17.91|17.69|17.2|17.47|17.916|17.2|17.4|17.36|16.99|16.12|15.31|15.8|16.54|16.695|16.98|16.5399|16.58|19.25|14.95|14.73|15.15|14.87|14.7|14.95|15.56|14.8|14.58|14.2425|14.39|14.39|13.77|12.84|12.94|13.06|12.81|12.7|12.69||12.98|12.84|13.3|13.58|13.22|13.805|15.36|16.49|16.56|17.26||17.365|16.91|17.21|17.7|18.49|18.08|18.17|18.73|18.56|18.21|17.66|18|18.67|18.53|19.13|19.45||18.31|18.465|18.24|18.74|18.87|19.12|19.18|19.62|19.72|20.17|20.1|20.3699|20.48|22.41|22.75|22.998|25.78|21.61|21.015|19.19|19.19|18.81|19.295|19.63|19.17|19.13|18.99|19.62|19.3|20.27|21.2999|20.49|19.03|18.86|18.64|18.85|19.4815|19.97|20.035|20.51||21.0699|20.22|20.34|20.25|20.48|20.46|20.13|19.5685|19.92|20.26|19.95|19.96|20.235|19.735|20.07|22.81|21.66|21.75|21.78|21.85|21|21.56|21.9125|22.38|20.245|20.05|20.01|16.12||16.42|16.045|15.3573|14.65|14.61|14.4|13.835|13.16|12.82|12.59|12.94|13.31|13.01|12.94|13.3199|13.16|13.25|12.95|12.15|11.5|11.03|11.09|11.05|10.69||10.94|11.0443|11.32|11.15|11.36|11.53|11.08|11.12|11.35||11.69|11.85|11.81|11.57||11.75|11.65|11.65|11.44|11.2|11.04
01792|30761|/equities/full-house-resorts-inc|R2000GROWTH||4.78||4.95|4.92|5.05|5.1669|5.11|4.85|4.805|4.73|4.71|4.89|4.99|5.1|5.09|5.05|5.48|5.5|5.35|5.32|5.23|5.28|5.32|5.05|5.03|5.06|5.03|5.005|5.04|5.05|5.03|5.05|5.05|5.02|5.02|5.05|5.04|5.1|5.03|5.07|5.02|4.92|4.96|5.04|5.03|5.105|5.01|4.82|4.9|4.97|5|5.145|5.2|5.15|5.17|5.135|5|4.99|5.04|5.0129|5.01|5.05|5.05|5.07||5.11|5.03|5.08|5.05|5.14|5.15|5.05|5.12|5.09|5.18|5.09|5.16|5.06|5.17|5.08|5.15|5.2|5.3|5.22|5.1|5.415|5.675|5.75|5.78|5.79|5.9|5.6899|5.435|5.44|5.29|5.349|5.45|5.48|5.47|5.42|5.43|5.36|5.1|5.16|5.08|5.01||5.06|4.92|4.99|5.24|5.07|4.97|4.81|4.8|4.69|5||4.9225|4.89|4.775|4.89|5.215|5.02|5.05|5.04|5.17|5.08|5.12|5.19|5.1|5.07|5.02|5.02||5.1|5.145|5.14|5.11|5.24|5.34|5.25|5.3|5.29|5.2313|5.265|5.32|5.075|5.125|5.12|5.235|5.21|5.175|5.3|5.45|5.53|5.25|5.42|5.458|5.22|5.14|5.145|5.04|5.075|5.21|5.18|5.29|5.33|5.47|5.62|5.46|5.47|5.37|5.468|5.72||5.94|5.79|5.7|5.52|5.12|5.14|4.81|4.78|4.93|4.84|4.765|4.99|5.155|5.09|5.3425|5.24|5.33|5.1589|5.4605|5.44|5.26|5.07|5.18|4.98|4.9|4.88|4.84|4.8846||5.14|5.23|5.16|5.355|5.67|5.38|5.06|4.79|4.77|4.61|4.73|4.79|4.89|4.95|4.99|4.98|4.91|4.93|4.93|4.86|4.8|4.7228|4.78|4.77||4.96|4.9|4.97|5.01|5.135|5.25|5.05|5.3318|5.45||5.48|5.83|5.84|5.98||5.46|5.37|5.71|5.75|5.565|5.66
01793|13966|/equities/arena-pharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01794|1173828|/equities/lifestance-health-group|R2000GROWTH/R2000VALUE||7.66||7.59|7.7|7.73|7.485|7.38|7.275|7.255|7.23|7.29|7.33|7.53|7.5|7.53|7.75|8.61|7.22|6.9|6.855|7.05|6.81|6.93|6.92|7.08|7.065|7.145|7.41|7.29|7.115|7.31|7.31|7.34|7.205|7.157|7.045|6.9|6.9|6.835|6.93|6.98|7|6.985|7.07|7.03|7.045|7.07|7|7|6.93|6.945|7|6.93|6.965|7.035|6.99|6.95|6.76|7.03|7.11|7.17|7.115|6.71|6.52||6.345|6.385|6.3|6.51|6.7|6.315|6.08|5.815|5.8|5.91|5.9|5.895|5.89|5.84|5.72|5.835|6.21|5.7|5.66|5.625|5.655|5.62|5.72|5.645|5.64|5.72|5.67|5.64|5.725|5.6|5.63|5.755|5.7599|5.71|5.49|5.66|5.58|5.14|5.11|5.27|5.16||5.195|5.11|5.08|4.94|4.95|4.84|5.33|5.4|5.32|5.34||5.465|5.36|5.355|5.52|5.67|5.39|5.665|5.855|5.83|5.78|5.57|5.645|5.68|5.74|5.78|5.825||6|6.07|6.19|7.505|7.52|7.43|7.535|7.52|7.44|7.52|7.2|7.4|7.015|7.02|6.925|6.78|6.6|6.58|6.255|6.39|6.25|6.17|6.2|6.155|5.935|5.835|5.8|5.755|5.825|6.13|6.17|6.27|6.19|6.465|6.405|6.2|6.17|6.07|6.06|6.3||6.34|6.085|6.139|6.08|6.125|6.33|6.315|6.5584|6.35|6.425|6.58|6.885|7.045|7.457|7.3|7.325|7.58|7.75|7.96|8.31|9|9.2|6.75|6.42|6.335|6.365|6.59|6.69||6.97|7.03|6.94|6.795|7|6.64|6.5|6.08|6.035|5.97|6.105|5.8299|6.325|6.55|6.62|6.64|6.76|7.05|7.15|7.165|7|6.78|6.84|6.98||7.13|7.17|7.61|7.77|7.69|7.675|7.56|7.61|8.015||7.98|7.955|7.95|7.85||7.76|7.61|7.57|7.46|7.32|7.59
01795|17541|/equities/werner-enterprise|R2000GROWTH/R2000VALUE||40.98||41.18|40.87|41.1725|40|39.715|39.38|39.58|40.21|40.49|40.8999|41.68|41.94|42.48|40.93|41.44|41.41|38.13|37.715|37.71|38|39.07|38.59|38.28|37.56|37.8|37.74|37.75|37.73|37.985|37.89|38.12|37.56|36.41|36.56|36.27|36.7645|37.29|36.67|37.29|37.03|37.695|38.31|39.69|38.87|37.7|37.57|37.59|37.46|37.539|38.28|38.3|37.915|37.84|37.34|36.58|36.14|36.365|36.37|36.55|37.07|37.39|37.25||37.12|37.5|37.345|37.3|38|38|37.6817|37.82|37.54|37.6|37.66|38.48|37.08|37.04|36.54|37.79|37.37|37.63|38.055|37.62|37.685|39.63|40.45|40.61|39.77|39.55|39.62|37.725|37.34|36.765|36.7|37.54|37.94|38.085|37.34|36.6|35.945|34.73|34.45|35.56|35.81||36.56|36.18|35.825|36.03|35.81|35.86|35.45|35.85|36.02|35.69||36.39|36.25|36.02|36.775|38.335|37.34|37.415|36.96|37.06|37.31|37.97|38.06|37.59|37.08|36.72|37.295||37.78|37.25|37.36|37.15|37.55|38.25|38.48|38.27|38.62|37.85|37.3|37.165|37.04|37.28|37.11|36.86|35.97|35.92|34.62|35.22|35.35|35.39|35.65|36.01|36.23|35.88|35.6|35.71|36.45|36.6|36.65|37.43|37.71|38.645|38.5|38.25|38.83|38.44|38.69|38.87||39.43|38.87|38.36|38.33|39.17|39.07|38.61|37.79|37.78|38.36|38.76|39.175|39.175|39.28|39.78|39.33|38.2|38.2167|39.38|40.24|40.45|40.07|40.525|40.62|41.53|41.48|40.48|40.06||40.65|41.65|41.63|41.55|42.41|41.76|41.72|42.37|40.76|39.955|40.33|39.73|40.63|40.56|40.59|41.21|41.5|41.66|42.16|41.7|40.48|40.065|39.665|40.1394||40.875|40.605|40.85|41.224|41.57|41.04|40.95|41.72|42.71||43|43|43.11|43.14||43.26|42.74|42.76|42.09|42.795|42.715
01796|20705|/equities/myers-industries-inc|R2000GROWTH/R2000VALUE||11.96||11.76|11.46|11.8098|11.395|11.76|11.71|11.085|11.87|11.95|12.15|12.22|12.345|12.37|12.145|12.54|12.3|11.82|12.1|11.9747|12.19|12.32|12.455|12.71|12.51|12.49|12.635|13|13.16|13.34|13.325|13.25|13.17|13.03|12.985|12.67|12.58|12.64|12.9|12.82|12.985|13.5799|13.83|13.91|14.23|14.14|13.915|14.405|14.42|14.6|14.52|14.54|14.41|14.23|13.88|13.58|13.56|13.72|13.84|14.57|14.745|14.8|15.12||15.31|15.37|15.11|15.24|15.61|15.17|14.719|14.54|14.53|14.6|14.329|14.25|13.72|13.73|13.61|13.74|14.05|14.25|14.175|13.93|15.05|17.39|15.24|14.63|14.77|14.99|14.91|14.945|14.8|14.73|14.61|15.02|15.03|14.75|14.33|13.95|13.68|12.8|13.03|12.98|13||13.29|13.3|13.56|13.45|13.52|13.65|14.16|14.31|14.435|14.6||14.75|14.88|15.075|15.27|15.73|15.87|15.96|15.82|16.03|16|15.81|15.9|15.86|15.53|15.44|15.65||15.65|15.6927|15.79|16.0509|16.4|17.032|17.03|16.85|16.31|17.14|17.33|17.925|18.8061|20.1|23.0473|22.85|22.57|22.53|22.18|22.31|22.27|22.03|22.13|22.05|21.72|21.63|21.28|21.655|21.51|21.89|21.78|22|22.06|22.53|22.45|22.415|22.85|22.98|22.86|23.22||23.36|23.47|23.4|23.32|23.63|21.95|21.935|21.54|21.22|21.27|21.19|21.53|21.29|21.25|21.88|21.97|21.83|21.65|19.68|19.31|19.4|19.31|19.81|19.78|19.61|19.22|19.08|19.08||19.46|19.61|19.23|19.04|19.56|19.25|18.715|18.59|18.69|18.83|19.27|19.07|19.13|18.76|19.02|19.09|19.12|19.14|19.32|19.01|18.97|18.79|18.4|18.51||18.75|18.71|18.87|18.865|19.28|19.32|19.24|19.76|19.89||20.02|19.9|20.06|20.02||20.19|19.97|20.17|19.99|19.37|19.88
01797|1175117|/equities/cs-disco-llc|R2000GROWTH/R2000VALUE||5.95||5.89|5.89|6.05|5.92|5.61|5.46|5.54|5.54|5.71|5.87|5.95|5.995|5.97|6.079|6.32|6.58|6.125|6.0765|6.02|5.945|6.2|6.095|5.95|5.94|5.85|5.92|6|6|6.03|6.01|6.1|6.06|6.02|6.05|5.95|6.01|6|5.98|6.08|5.85|5.91|5.88|5.95|5.93|5.85|5.74|5.74|5.86|6.07|6.04|5.95|5.88|5.725|5.62|5.59|5.435|5.405|5.35|5.41|5.36|5.41|5.55||5.645|5.65|5.57|5.68|5.745|5.57|5.455|5.46|5.48|5.5|5.48|5.47|5.45|5.45|5.27|5.52|5.54|5.63|5.48|5.53|5.77|6.2299|6.28|6.18|6.15|6.16|6.09|5.99|5.97|5.78|5.57|5.77|5.75|5.815|5.58|5.55|5.41|5.3158|5.39|5.4728|5.45||5.61|5.66|5.96|5.98|5.9|5.82|5.7601|5.84|5.825|5.67||5.68|5.75|5.97|6.1|6.33|6.02|5.98|5.94|5.91|5.79|5.79|5.93|6.14|6.38|6.371|6.4||6.26|6.25|6.26|6.51|6.62|6.8|7.08|7.09|6.94|6.96|6.87|8.2|8|8.04|8.06|7.95|7.76|7.89|7.75|7.9|7.86|7.61|7.78|8.02|7.81|7.75|7.93|7.96|7.9|8.03|8.07|8.17|8.24|8.57|8.57|8.44|8.275|8.04|8.13|8.198||8.14|7.83|7.71|7.79|8.13|8.31|8.27|8.17|8.06|8|6.96|7.02|6.9|6.93|7.1|6.9|6.77|6.49|6.7|6.88|6.84|6.88|7.2069|7.11|7.24|7.52|7.47|7.79||8.23|8.29|7.95|8.25|8.63|8.05|8|8.45|8.51|8.48|8.46|8.36|8.55|8.64|8.6852|8.6|8.61|8.8|8.59|8.32|8.05|7.97|7.85|7.91||8.245|8.29|8.285|8.28|7.87|7.53|7.34|7.46|7.55||7.88|7.82|7.79|7.78||7.85|7.67|7.66|7.58|7.46|7.71
01798|15639|/equities/calamp-corp|R2000GROWTH|||||||6.49|6.47|6.71|7.18|8.27|9.99|10.6|12.01|12.26|11.0049|10.63|10.845|11|9.8099|10.05|10.55|10.9|11.285|11.4699|11.6|11.24|11.225|11.18|11.63|11.6|11.25|11.24|11.795|11.47|12.3|11.5||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|0.1|0.15|0.149|0.1|0.132|0.19|0.1919|0.192|0.192|0.1955|0.19|0.2|0.1655|0.195|0.195|0.2|0.208|0.208||0.208|0.2196|0.28|0.33|0.26|0.24|0.3301|0.28|0.345|0.26||0.3325|0.32|0.355|0.3999||0.5595|0.7798|0.899|1.1|1.25|0.9999|1.42|3.31|3.3886|3.572|3.7||3.5466|3.62|3.89|3.8417|3.94|3.8799|3.8712|3.95|4.0499|4.09|4.16|4.05|4|3.88|3.7747|3.7493|3.44|3.3|3.3|3.3683|3.32|3.35|3.3464|3.37|3.37|3|2.95|3.1|3.21|3.2404|3.29|3.19|3.15|3.2|3.28|3.05|2.85|2.96|3.27|3.3219||3.3919|3.41|3.28|3.3195|3.375|3.08|2.79|2.95|3.245|3.15|3.22|3.45|3.08|2.91|2.5259|2.53|2.5593|3.08|2.7799|3.1033|3.1695|3.34|3.36|3.36|3.295|3.24|3.295|3.55||3.89|3.86|3.26|3.2367|2.92|2.89|2.56|2.9|3.66|4.4|3.59|3.8042|3.7237|3.841|4.37|4.439|4.4206|4.4321|4.4712|4.232|4.416|4.4551|4.3677|4.6897||5.29|5.1543|5.98|6.624|6.6677|6.4354|6.21|6.1962|6.325||5.934|5.7684|5.704|5.5177||5.4625|5.52|5.221|6.67|6.9|7.544
01799|1010656|/equities/g1-therapeutics-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.16|7.15|7.15|7.13|7.13|7.14|7.14|7.13|7.13|7.13|7.12||7.12|7.12|7.13|7.19|7.13|7.12|7.11|7.1|7.1|7.12|7.12|7.1|7.09|7.09|7.09|7.1|7.1|7.09|4.26|4.015|4.14|4.39|4.44|4.255|3.98|4.06|4.015|3.97|3.9|3.7|3.73|3.66|3.61|3.5|3.32|3.21|3.06|2.8|2.68|2.73|2.585||2.61|2.51|2.49|2.4|2.56|2.285|2.37|2.35|2.58|2.69||2.69|2.84|3.0117|3.06|3.04|2.99|3.065|3.07|3.26|3.27|3.25|3.4386|3.47|3.445|3.38|4.21||4.3426|4.33|4.76|4.74|4.715|4.69|4.76|4.92|4.845|5|5.2|6.14|4.36|4.28|4.6|4.7|4.51|4.24|3.8575|4.03|4.045|3.93|4.235|4.32|4.2|4.305|4.31|4.35|4.32|4.61|4.695|4.7911|4.68|4.895|4.845|4.83|4.825|4.82|4.67|4.64||4.6592|4.765|4.39|4.35|4.09|3.74|3.48|3.4199|3.4|3.24|3.44|3.5|3.554|3.78|3.755|3.64|3.64|3.74|3.87|3.84|3.56|3.385|2.49|2.35|2.31|2.2252|2.27|2.43||2.42|2.554|2.47|2.49|4.76|4.75|5|4.86|4.72|4.5411|4.41|4.485|4.31|4.592|4.79|4.18|3.85|3.945|3.85|3.88|3.59|3.75|3.55|3.27||3.37|3.42|3.635|3.54|3.54|3.125|3.16|3.1|3.42||3.06|3.21|3.27|3.25||3.07|3.09|2.96|2.85|2.92|2.99
01800|1174520|/equities/bright-health-group|R2000GROWTH/R2000VALUE||5.1||5.1|5|4.97|5.09|5.23|4.97|5.25|5.03|5.25|5.07|5.24|5.19|5.01|5.11|5.52|5.2202|5.21|5.331|5.2024|5.16|5.19|5.205|5.1767|5.3048|5.25|5.5512|5.5358|5.626|5.575|5.6217|6|5.78|5.92|5.9|5.601|5.64|5.55|5.38|5.529|5.37|5.21|5.5499|5.3501|5.2249|5.285|5.395|5.17|5.19|5.36|5.5|5.2035|5.43|5.292|5.49|5.5|5.05|5.016|5.08|5.2813|5.3102|5.4|5.5052||5.1548|5.0501|4.88|5.005|5.04|5.2|5.36|5.1984|5.2915|5.24|5.3325|5.56|5.59|5.7501|5.56|5.34|5.4424|5.39|5.8386|6.1408|6.59|6.67|6.9699|6.82|6.29|6.32|6.3499|5.36|5.39|5.275|5.54|5.26|5.31|5.627|5.42|5.25|5.3|5.3|5.4|5.32|5.26||5.28|5.5|5.5|5.445|5.25|5.26|5.3999|5.45|5.23|5.4901||5.4827|5.5355|5.69|5.8039|5.73|5.81|5.95|5.775|5.9859|5.855|5.88|6.0125|6.07|6.04|6.04|6.2299||6.08|6.09|6.15|6.1699|5.93|6.08|6.18|6.245|6.2327|6.29|6.33|6.41|6.42|6.4899|6.3745|6.25|6.3079|6.3|6.3825|6.4783|6.478|6.54|6.46|6.275|6.3659|5.82|6.31|6.38|6.25|6.58|6.43|6.63|6.49|6.205|6.16|6.37|6.5|6.5|6.69|6.695||6.83|6.76|6.83|6.7687|7.1|6.845|7.1|7.3|7.6|7.61|7.48|7.73|8.32|8.5|9.3|11.3518|10.98|8.7947|8.15|8|8|8|8.1652|8.1098|7.8|8.3948|8.49|8.51||8.35|8.76|7.49|7.4363|7.4433|7.45|7.42|7.46|7.45|6.85|8.04|11.85|11.4242|13.33|16.59|16.35|14.9999|14.98|13.3277|12.25|11.6833|10.67|11|11.42||12.24|12.7599|12.2|10.32|11.6|13.46|12.83|11.21|8.45||8.5|5.37|5.5|5.53||5.4|5.38|5.51|6|6.03|6.69
01801|1169335|/equities/on24|R2000GROWTH/R2000VALUE||6.69||6.62|6.61|6.72|6.495|6.47|6.37|6.42|6.48|6.48|6.7|6.745|6.71|6.61|6.66|6.61|6.63|6.13|6.02|6.03|6.45|6.52|6.5|6.415|6.36|6.31|6.22|6.29|6.43|6.46|6.37|6.28|6.3|6.2|6.235|6.06|6.125|6.14|6.19|6.28|6.11|6.11|6.14|6.28|6.34|6.38|6.3|6.27|6.28|6.33|6.32|6.381|6.31|6.25|6.095|5.99|5.91|5.92|6.03|6.2|6.215|6.305|6.6||6.51|6.545|6.465|6.5|6.55|6.48|6.38|6.385|6.45|6.38|6.24|6.295|6.25|6.245|6.075|6.145|6|6.41|5.86|5.85|6|6.57|6.705|6.63|6.74|6.81|6.79|6.57|6.59|6.53|6.355|6.475|6.43|6.345|6.35|6.27|6.15|5.85|5.93|5.9659|5.99||6.005|6.005|6|6.01|5.93|5.8|5.78|5.9|5.865|5.78||5.575|5.56|5.555|5.7|5.88|5.67|5.665|5.81|5.95|5.88|5.81|5.99|6.1|6.145|6.165|6.21||6.26|6.29|6.48|6.41|6.45|6.54|6.58|6.6401|6.62|6.55|6.44|6.57|6.58|6.88|6.905|7|6.89|6.98|6.68|6.84|6.77|6.66|6.745|6.79|6.69|6.66|6.82|6.87|6.79|6.99|7.11|7.19|7.095|7.29|7.14|7.1073|7.19|6.96|7.06|7.25||7.38|7.17|6.97|6.95|7.005|7.055|6.9|6.85|6.825|6.67|6.6|6.685|6.705|6.81|6.97|6.78|6.75|6.8|6.935|7.01|7.06|7.21|7.48|7.32|8.28|7.82|7.933|8.3||8.345|8.3|7.99|7.91|8.2|8.105|8|7.88|7.795|7.7117|7.83|7.88|7.835|7.96|7.99|7.695|7.83|7.74|7.725|7.41|7.15|7.165|7.005|7.14||7.19|7.03|7.03|7.035|7.105|7.11|7.18|7.44|7.82||8.03|8.025|8.11|8.105||8.025|7.71|7.7|7.77|7.61|7.78
01802|40070|/equities/kalobios-pharmaceuticals-inc|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.002|0.0002|0.0002|0.0002|0.0002||0.0002|0.0002|0.0002|0.0002|0.0002|0.0002||0.0002|0.0002|0.0002|||0.0002|0.0002|0.0002|0.0003||0.0002|0.0002|0.0002||0.0001||0.0002|0.0003|0.0001|0.0003|||0.0002|0.0002|0.0002|0.0002|0.0001|0.0002|0.0002|0.0001||0.0003|0.0002|0.0002|0.0002|0.0001|0.0003|0.0002|0.0002|0.0002|0.0002|0.0002|||0.0067||0.0014||0.0033||||||0.0009||||||0.0002||0.0002|0.0003|0.0003|0.0003|0.0001|0.0001|0.0003|0.0001||0.0001||0.0001|0.0001|0.0001|0.0002|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001||0.0005|0.0004|0.0002|0.0002|0.0002|0.0001|0.0001|0.0002|0.0001|0.0001|0.0001||0.0001|0.0001|0.0001|0.0001||0.0001|0.0001|||||||||0.0001|0.0001|0.0001|0.0003|0.0005|0.0014|0.0013||0.0012|0.0012|0.0011|0.005||0.001|0.0009|0.0008|0.0008|0.0007|0.0005
01803|1166959|/equities/aligos-therapeutics-inc|R2000GROWTH||25.51||23.7|22.46|21.885|20.44|19.9799|19.85|24.8372|20.15|20.59|20.44|21.89|18|17.7|10.41|10.45|10|9.88|9.89|10.2999|10.05|10.39|9.4|9.27|9.2|10.35|7.45|7.545|7.3782|7.43|7.39|7.43|7.45|7.6|7.7|7.7489|7.8499|7.72|8.17|8.48|8.6699|8.8193|9.19|9.77|8.17|8.37|8.48|8.5|9.35|10.9499|13.105|15.25|14.9001|15.07|15.3|16.24|14.75|18.52|19.5|12.57|11.98|12.56|12.68||12.8899|13.58|13.21|13.64|13.76|14|14.15|14.25|14.9|15.49|13.75|12.375|13.75|15.2225|15.5|14.5|13.75|14.5|12.4975|12.5|13.125|13.75|13.245|13.25|13.495|13.7525|13.705|13.675|14.025|14.1775|12.975|13.075|13.25|13.55|13.2475|13.4425|13.95|13.475|11.9975|10.7825|10.975||11.005|10.5|9.995|9.6|10.75|10.2325|10.75|12.4425|12.4247|11.05||12.5|12.5638|13.2472|13.45|13.375|13.49|14.1675|15.0725|15.24|16|15.49|15.5|16.1525|15.5|15.3625|15.375||16.225|17.25|16.975|17.75|17.97|18.8625|17.4975|17.6475|18.1125|18.4475|19.475|19.7675|20.5|20.9425|20.76|21.25|21.775|19.74|19.7225|20.4975|20.8525|20.725|21.7475|22.4425|20.25|20|20.625|21.135|22.75|25.5|27|27.25|27|27.5|27.25|26|25.5|26|25.0025|25.9625||25|25.5|25.75|25.25|24.75|24.2|24|23.375|23.75|24.25|22.225|23.95|22.475|22|23.25|26.25|26.4975|25.25|30|28.75|24.8715|24.5|24.855|23.7475|20.7475|21.25|17.4975|17.75||16.375|16.7525|16.25|17.5|17.25|17.25|18.1|17.5|18.1225|18.625|18.005|17.5|18.125|17.75|18.2|18.225|18.2175|17.475|17.7|17.7|17.7225|18.245|18.365|18.69||18.875|18.7425|19|18.795|18.75|18.5175|18.7525|18.55|18||18.46|18.585|19.3|18.5||18.1825|17.5|15.7525|15.7|15.3|15.7475
01804|960580|/equities/cytomx-therapeutics-inc|R2000GROWTH/R2000VALUE||1.08||1.0347|1.03|0.995|0.895|0.8817|0.92|0.92|0.94|1.0131|1.04|1.075|1.0684|1.1|1.16|1.08|1.01|1.01|1.07|1.05|1.01|1.03|1.03|1.09|1.09|1.09|1.11|1.16|1.18|1.185|1.18|1.19|1.12|1.17|1.15|1.16|1.15|1.16|1.185|1.16|1.16|1.17|1.185|1.23|1.27|1.2|1.21|1.21|1.19|1.24|1.24|1.245|1.26|1.26|1.29|1.3|1.33|1.33|1.3|1.23|1.25|1.27|1.2||1.18|1.1799|1.19|1.19|1.24|1.23|1.27|1.27|1.2495|1.24|1.23|1.24|1.18|1.205|1.22|1.26|1.24|1.3|1.32|1.27|1.33|1.4|1.44|1.44|1.5|1.51|1.455|1.48|1.48|1.46|1.38|1.47|1.505|1.52|1.46|1.48|1.42|1.38|1.365|1.39|1.31||1.36|1.39|1.36|1.27|1.29|1.22|1.36|1.33|1.35|1.31||1.42|1.4|1.485|1.53|1.54|1.63|1.69|1.69|1.69|1.73|1.79|1.8|1.84|1.77|1.78|1.93||1.85|1.9|1.91|1.95|1.95|1.97|2.01|2.01|2.01|2.01|2.05|2.8098|4.205|4.49|4.94|5.06|4.74|5.85|1.66|1.65|1.65|1.64|1.7|1.73|1.762|1.75|1.7875|1.86|1.99|2.14|2.26|2.16|2.11|2.08|2.1|2.14|2.18|2.18|2.15|2.2||2.3|2.2|2.16|2.155|2.21|2.31|2.28|2.235|2.1|2.155|2.12|2.165|2.1992|2.57|2.67|2.73|2.79|2.8506|2.855|2.78|2.62|2.74|2.44|1.65|1.52|1.5|1.48|1.5||1.53|1.53|1.49|1.46|1.57|1.56|1.5|1.47|1.51|1.48|1.53|1.5397|1.6|1.63|1.65|1.59|1.56|1.65|1.638|1.65|1.67|1.7|1.68|1.73||1.74|1.7|1.69|1.63|1.65|1.56|1.64|1.68|1.695||1.5968|1.6|1.55|1.5||1.46|1.43|1.44|1.44|1.44|1.498
01805|960944|/equities/akoustis-technologies-inc|R2000GROWTH||0.1189||0.116|0.1039|0.0957|0.11|0.1093|0.1035|0.123|0.139|0.068|0.0557|0.05|0.0487|0.0578|0.0534|0.0541|0.0613|0.0631|0.0587|0.0574|0.0603|0.0634|0.0665|0.067|0.06|0.0674|0.073|0.0693|0.069|0.07|0.0715|0.08|0.0786|0.077|0.0799|0.0822|0.0949|0.0874|0.079|0.08|0.0789|0.0766|0.0899|0.1|0.0933|0.0773|0.077|0.0709|0.0718|0.084|0.069|0.0616|0.0637|0.06|0.0629|0.068|0.0634|0.073|0.0738|0.072|0.0803|0.086|0.0849||0.0866|0.0885|0.0964|0.0974|0.103|0.1081|0.1005|0.1069|0.1075|0.0919|0.0979|0.0959|0.0892|0.1139|0.0864|0.085|0.0861|0.0935|0.0952|0.097|0.1097|0.123|0.125|0.1269|0.1293|0.1263|0.1288|0.1277|0.125|0.1348|0.1267|0.1388|0.15|0.15|0.1374|0.1366|0.1276|0.125|0.1631|0.136|0.1228||0.1291|0.124|0.1353|0.15|0.151|0.1435|0.1363|0.1353|0.1299|0.152||0.1337|0.139|0.1437|0.15|0.1664|0.1648|0.1683|0.1813|0.1952|0.1957|0.19|0.2079|0.215|0.203|0.2047|0.2267||0.218|0.2335|0.56|0.1655|0.23|0.4099|0.44|0.459|0.4686|0.54|0.5919|0.6342|0.59|0.6489|0.6088|0.6088|0.6088|0.6075|0.59|0.5988|0.58|0.59|0.593|0.614|0.5536|0.5233|0.5314|0.5229|0.5427|0.58|0.607|0.6|0.61|0.639|0.639|0.64|0.62|0.595|0.5757|0.5952||0.6183|0.59|0.6055|0.5789|0.62|0.639|0.6101|0.63|0.6|0.6141|0.623|0.6254|0.6389|0.6497|0.66|0.6696|0.6399|0.62|0.6297|0.6433|0.66|0.65|0.65|0.7176|0.7497|0.7808|0.8388|0.85||0.8008|0.76|0.7|0.7199|0.7504|0.69|0.69|0.6599|0.63|0.63|0.655|0.65|0.625|0.6338|0.599|0.6|0.59|0.7479|0.74|0.7737|0.7545|0.98|0.6661|0.6529||0.76|0.7801|0.7797|0.798|0.7579|0.78|0.774|0.8163|0.9337||0.92|1.02|1.19|1.14||0.8831|0.787|0.88|0.75|0.7905|0.83
01806|1011049|/equities/shotspotter-inc|R2000GROWTH||13.69||13.8|13.66|13.14|12.675|12.04|11.55|11.84|11.81|11.7878|11.6016|12.5|12.82|12.75|11.7499|11.53|11.785|10.25|9.9964|10.63|11.19|11.26|11.56|11.77|11.59|11.77|11.51|11.77|11.98|11.98|11.92|12.03|11.995|11.51|11.75|11.545|11.67|11.33|11.6859|12.4299|12.16|11.245|11.665|11.61|11.67|12.27|12.29|12.96|13.31|13.3588|13.3599|13.3|13.07|13.1|13.03|13.1|12.8499|12.84|12.865|13.64|13.64|14.1004|14.21||14.66|14.92|14.62|15.0788|16.11|16.2|14.28|14.16|14.22|14.345|14.72|14.86|14.8353|14.75|14.75|14.35|14.88|15.03|14.67|13.8499|14.73|15.4|15.81|15.2977|15.3899|15.25|13.78|14.2|14.34|14.05|13.78|14.2|14.85|14.52|13.21|12.75|12.49|11.7371|11.76|11.68|11.91||12.11|12.13|12.12|12.49|11.68|11.47|11.97|12.77|13|13.535||14.02|14.19|13.87|14.59|14.9|14.91|14.905|15.09|14.91|14.88|14.98|16.3|16.62|16.34|16.3|16.72||16.92|16.4|15.05|14.59|14.64|14.61|14.415|14.53|15|14.78|14.38|14.68|14.63|13.85|13.61|13.8|13.6175|13.87|13.475|13.81|13.87|13.5588|13.6|13.63|13.538|13.64|13.7|13.94|14.2741|14.88|15.4|15.39|15.73|16.11|15.39|15.56|16.08|16.1|16.07|16.3||15.9161|16.02|15.7|15.8|15.9|15.635|15.665|15.61|15.99|15.5476|16.36|16.69|16.6922|16.3501|17.184|16.99|16.78|16.71|17.73|17.875|18.375|18.3935|18.7|17.93|17.45|17.9775|18.15|18.53||19.44|19.79|18.47|20.8|22|21.14|21.205|21.085|20.09|20.56|20.78|21.605|22.37|21.17|20.98|21.85|21.155|22.19|22.57|22.7699|23.51|23.81|23.35|24.01||24.44|24|24.025|24.105|24.3796|24.185|24.22|24.03|25.28||26.32|25.9|25.555|24.79||24.94|26.45|26.92|25.75|25.59|26.02
01807|15989|/equities/ehealth|R2000GROWTH/R2000VALUE||5.83||5.915|5.575|5.59|5.07|5.2125|5.155|5|4.99|4.92|5.14|5.415|5.39|5.375|5.585|5.6|5.04|5.11|5.02|5.19|5.03|5.08|5.07|5.1|5.08|4.96|4.905|4.85|4.8|4.94|5.1232|4.87|4.5734|4.54|4.56|4.56|4.57|4.41|4.4893|4.505|4.13|4.18|4.14|4.1|4.25|4.15|4.03|4.07|3.99|4.07|4.21|4.28|4.2924|4.1306|3.89|3.81|3.75|3.79|3.87|3.86|3.88|3.89|4.02||4.19|4.21|4.24|4.23|4.45|4.45|4.32|4.26|4.22|4.17|4.1|4.17|4.19|4.33|4.41|4.55|4.27|5.09|4.83|4.655|4.85|5.33|5.55|5.48|5.5199|5.38|5.33|5.59|5.38|4.74|4.59|4.7|4.8|4.72|4.78|4.9|4.76|4.39|4.35|4.51|4.55||4.61|4.64|4.868|4.73|4.74|4.82|4.595|4.74|4.69|4.7198||4.78|4.74|4.85|5.06|5.28|5.102|5.21|5.35|5.29|5.58|5.6|6.07|6.21|6.405|5.92|5.92||5.59|5.5|5.5|5.4|5.44|5.5|5.6|5.41|5.51|5.47|5.33|5.37|5.53|5.72|4.82|4.79|4.67|4.62|4.459|4.6|4.55|4.49|4.56|4.69|4.635|4.68|4.84|4.55|4.54|4.91|5.09|5.314|5.33|5.57|5.61|5.4|5.785|5.68|5.7|6.042||6.2|5.99|5.9|5.6967|5.8499|6.04|6.02|5.62|5.92|6.18|6.23|6.45|6.36|6.4326|6.57|6.87|6.565|6.495|6.757|6.74|6.73|6.58|7.17|7.21|6.87|6.8821|7|7||7.129|7.04|6.89|7.19|7.3|6.94|6.55|6.88|6.95|7.13|7.3838|7.27|7.01|7.09|7.29|7.18|5.87|6.33|6.36|6.105|6.07|6.73|7.0835|7.28||7.66|7.745|7.92|8.0895|7.85|8.0375|8.42|8.61|8.66||9.01|9.1|9.33|9.36||9.45|9|9.25|8.92|8.51|8.29
01808|1143675|/equities/crossfirst-bankshares-inc|R2000GROWTH/R2000VALUE||17.72||17.94|17.9|18.5508|17.99|17.705|17.23|17.11|17.26|17.62|17.54|17.815|17.91|17.92|17.28|17.8|18|15.83|15.8226|15.948|16.16|16.44|16.3|16.51|16.07|15.98|16.85|16.09|16.96|16.86|16.9778|16.8|16.62|16.355|16.26|15.885|16.145|16.05|16.02|16.18|15.89|16.34|16.57|16.72|16.73|16.79|16.95|17.27|17.49|17.77|17.75|17.96|17.825|17.57|17.37|17.16|16.94|17.28|17.04|17.13|17.37|17.84|17.69||17.5|17.83|18.04|18.49|18.62|18.68|17.51|17.35|17.27|17.31|17.25|16.9|16.32|16.195|16.59|16.46|16.49|16.62|16.71|16.77|17.36|18.64|19.22|18.93|18.73|18.86|19.05|18.9|18.75|18.4|18.21|18.2598|18.125|17.62|16.02|15.25|14.96|14.35|14.2|14.2|14.23||14.26|14.3|14.16|14.22|13.83|13.75|13.64|13.48|13.24|13.1||13.065|12.97|12.88|12.95|13.29|12.86|12.72|12.8|12.8|12.96|12.955|13.27|13.2|13.095|12.859|13.295||13.19|13.305|13.51|13.37|13.59|13.69|13.41|13.31|13.36|13.56|13.41|13.33|13.1|13.09|12.92|12.86|12.545|12.6|12.2|12.55|12.63|12.57|12.74|12.73|12.59|12.46|12.11|11.99|12.18|12.92|12.78|13.06|13.08|13.36|13.26|13.05|13.43|13.19|13.425|13.83||13.889|13.69|13.39|13.37|13.49|13.65|13.58|13.11|13.07|13.1|12.86|13.06|13.0503|13.15|13.17|13.16|13.1|12.91|12.93|12.82|13.1|12.98|13.2|13.18|13.19|13.17|13.39|13.62||13.88|13.93|13.43|13.9|14|13.64|13.35|13.385|13.7073|13.95|14.06|14.355|14.725|15.02|15.07|14.9998|14.59|14.95|13.7|13.545|13.17|13.255|13.0099|13.1399||13.515|13.465|13.45|13.51|13.79|13.98|13.63|13.64|13.805||13.89|14.08|14.04|13.95||13.85|13.62|13.76|13.28|12.99|13.08
01809|1167423|/equities/olema-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||10.42||10.4162|9.99|9.48|8.9|8.36|8.79|9|9.485|10.19|12.2581|12.7|12.78|13.06|12.43|12.77|13.51|12.09|12.18|11.94|11.635|12.0558|12.03|12.28|12.21|11.93|12.82|12.48|12.38|12.47|12.72|12.47|11.76|12.08|11.87|11.515|11.64|11.62|11.54|11.8489|12.22|12.29|12.35|12.455|12.63|12.59|12.78|13.28|13.93|13.85|13.67|13.05|12.58|12.95|12.71|12.47|12.7|12.58|12.65|12.37|12.7|11.57|12.17||11.82|11.94|11.85|12.24|12.09|12.3|12.47|12.68|12.51|12.66|12.49|12.63|12.79|12.93|12.64|13.025|13|14.4065|14.28|13.89|14.39|16.62|16.6|15.84|15.9|15.51|14.94|15.43|15.5|15.28|14.56|14.89|15.07|15.4|13.19|12.8|12.63|11.66|11.62|11.15|10.73||10.8|11.21|11.37|11.4|11.47|11.69|12.28|12.03|11.77|12.01||12.16|12.39|12.78|13.14|14.2|13.7484|13.62|13.5|13.86|14.45|15.3557|12.22|9.96|9.85|9.66|9.28||9.07|9.34|9.46|9.53|9.81|10.08|10.235|11.2|10.22|9.79|10.02|11.4|11.02|11.29|11.01|10.84|10.56|10.78|10.32|10.32|10.09|10.05|10.2|10.4|10.14|10.16|10.76|11.05|10.99|11.34|11.73|11.57|11.24|11.65|11.316|11.2464|11.31|11.28|11.45|11.27||11.5|11.45|11.42|11.36|11.54|11.83|11.73|11.85|11.675|12.14|12.6|13.59|13.35|13.79|14.44|14.65|14.58|14.81|15.32|15.05|13.16|13.91|14.06|13.74|13.76|14.84|14.88|15.0264||15.54|15.18|16.08|16.775|16.7|16.13|15.49|15.56|15.85|15.3|15.5|15.82|13.68|12.25|11.62|11.71|11.8|11.57|11.65|11.53|11.48|11.37|11.335|11.715||11.8688|11.83|12.51|12.05|11.955|12.62|13.79|13.982|14.56||14.62|14.8|15.44|14.77||14.265|13.6817|14.315|14.04|13.13|12.61
01810|1050114|/equities/krystal-biotech|R2000GROWTH/R2000VALUE||200||198.865|196.6475|197.78|191.265|183.45|181.69|179|176.445|178.36|186.4399|192.6942|199.41|207.84|200.89|190.4|194.59|175.96|173.81|176.49|175.92|175.76|177.2299|180.16|181.31|175.12|174.1|177.64|179.805|179.63|178.76|180.02|180.675|180.265|180.495|173.24|175.24|177.525|176.95|179.45|179.1|180.4|185.21|183.92|181.14|182.48|182.14|181.03|186.9224|187.34|190.96|190.835|197.885|203.285|202.95|202.41|199.89|189.84|189.66|187.13|188.2799|187.295|195.18||199.23|205.57|206.97|200.06|203.34|202.5|202.495|203.77|199.85|198.78|195.3|194.98|189.5|188.655|186.855|184.18|181.509|185.17|184.31|184.39|195.08|209.0705|212.06|206.56|213.52|219.34|212.3|209.015|212.39|208.49|205.66|210.09|208.89|214.98|208.31|204.98|200.73|195.18|195.6|192.49|184.8||180.61|183.37|188.86|184.44|184.48|182.99|182.32|180.77|176.96|174.31||180.72|180.04|181.25|191.78|187.71|178.495|182.98|166.675|168.735|167.92|165.28|168.929|163.98|162.65|157.79|164.54||167.12|170.049|174.495|166.91|166.425|164.375|165.535|167.23|159.725|159.1499|160.58|160.41|162.9|162.34|159.18|164.74|162.99|160.16|158.6037|161.31|158.93|157.705|165.785|164.73|160.695|164.525|171.455|172.31|172.44|174.79|179.095|180.57|178.24|182.08|182.18|182.51|182.37|181.5|177.5|181.605||180.24|180.17|177.09|171.9|171.1|176.2|171.93|173.34|172.32|174.85|179.03|181.42|180.9|174.83|175.51|176.06|177.46|189.97|170.27|169.545|165.93|173|172.81|162.28|113.33|113.22|112.45|113.77||114.13|113.82|112.975|113.44|116.33|112.34|112.68|114.77|115.02|113.78|112.68|113.1|117.93|118.75|120.19|123.14|129.55|132.15|133.15|133.6|129.8|128.77|126.14|127.72||129.87|127.62|130.0261|130.41|126.47|121.92|121.35|123.79|126.6||128.06|129.85|129.53|128.249||124.91|117.33|118.52|120.39|118.35|119.13
01811|41316|/equities/nv5-holding|R2000GROWTH/R2000VALUE||21.805||22.42|22.38|22.475|22.09|22.18|22.22|22.56|22.37|22.73|23.44|23.7|23.9|23.84|25.12|25.96|25.8056|24.14|23.555|23.215|23.36|23.58|23.019|22.58|22.21|22.66|23.22|23.48|23.6|23.75|23.76|23.86|23.815|23.5|23.3|23.28|23.5075|23.2175|22.8525|23.5|22.92|23.1712|23.2556|23.3725|23.385|23.55|23.06|22.86|23.0625|23.11|23.5112|23.42|23.15|22.8975|22.8375|22.775|22.6038|22.4725|22.5425|23.0788|23.31|23.2412|24.1275||24.085|23.9613|24.21|24.28|24.3925|24.4375|24.0238|23.7894|24.095|24.1875|24.455|24.51|23.745|23.78|24.1275|24.5025|25.7475|24.515|24.375|24.43|24.925|26.0275|26.135|25.7825|26.0325|26.0575|26.1025|26.0625|25.8025|25.29|24.97|25.5438|25.6763|25.4375|24.625|24.5537|24.06|23.0975|23.145|23.0175|22.955||23|22.9525|23.2425|23.455|23.26|22.995|22.9925|23.2975|23.1875|22.8693||22.8612|22.805|22.705|23.19|23.75|22.675|22.9125|23.185|23.1375|23.3075|23.3125|23.6125|23.5225|23.3725|23.6175|24.04||24.06|23.875|23.9713|23.7725|23.7911|23.8125|23.8575|24.0497|24.0875|24.275|24.46|24.5812|23.53|23.8325|23.7675|23.5325|23.4125|23.375|23.735|23.705|23.715|23.375|23.125|23.0275|22.7175|22.5614|22.7825|23.5875|23.8725|24|24.085|24.47|24.245|24.0425|24.195|24.08|24.4737|24.1075|23.78|24.75||24.6925|24.5912|24.5325|24.7091|24.995|25.45|25.5425|25.1275|24.7463|24.5375|24.89|25.0743|24.8775|24.795|25.0375|25.355|25.0775|25.775|25.9275|25.73|25.955|25.8363|26.1575|25.8725|26.925|27.7675|27.595|27.705||28.1375|27.9575|27.175|27.7475|28.29|27.925|27.125|26.855|26.725|26.74|27.125|26.7875|27.2488|27.2025|27.05|27.285|27.355|27.1125|27.33|27.365|26.6775|26.5|26.2225|26.2838||26.5525|26.2625|25.945|25.6375|25.7575|26.5175|26.635|27.15|27.88||28.7475|28.4375|28.7525|28.5||28.115|27.6625|28.3125|27.77|27.75|27.7175
01812|1050151|/equities/arcimoto|R2000GROWTH||0.0004||0.0004|0.0004|0.0004|0.0004|0.0004|0.0004|0.0004|0.0006|0.002|0.0005|0.0004|0.0004|0.0005|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.024|0.0242|0.0241|0.0241|0.024|0.024|0.0242|0.024|0.024|0.024|0.024|0.024|0.024||0.024|0.025|0.03|0.024|0.025|0.025|0.03|0.024|0.025|0.025|0.025|0.025|0.0241|0.025|0.024|0.0242|0.0242|0.0243|0.0243|0.0241|0.0243|0.0342|0.0971||0.0242|0.0243|0.0242||0.06||0.05||0.035|0.031|0.03|0.0221|0.022|0.0168|0.0141|0.0121|0.01|0.01|0.006|0.005|0.0049|0.0088|0.0086|0.0082|0.0082|0.0088|0.01|0.0086|0.0081|0.01|0.009|0.0034|0.0025|0.005|0.0009|0.1|0.13|0.1395|0.14|0.14|0.15|0.1433|0.13|0.15|0.14||0.14|0.1442|0.155|0.17|0.177|0.1748|0.1797|0.1597|0.1797|0.1421||0.1797|0.197|0.1884|0.197|0.1781|0.1543|0.1925|0.1799|0.2|0.2|0.2|0.2|0.2|0.19|0.185|0.1941||0.245|0.192|0.191|0.246|0.2035|0.1893|0.22|0.245|0.2427|0.237|0.2697|0.254|0.2697|0.27|0.275|0.275|0.33||0.43|0.4187|0.418|0.4225|0.43|0.42|0.42|0.4053|0.4149|0.423|0.45|0.45|0.4626|0.465|0.4643|0.4649|0.46|0.461|0.4799|0.51|0.495|0.4979||0.4797|0.479|0.49|0.506|0.515|0.5225|0.523|0.5215|0.52|0.5229|0.523|0.523|0.51|0.5199|0.51|0.51|0.51|0.521|0.5447|0.55|0.56|0.58|0.57|0.5675|0.5505|0.609|0.6387|0.65||0.62|0.66|0.6|0.6298|0.65|0.62|0.6299|0.6598|0.66|0.67|0.68|0.68|0.72|0.72|0.7|0.7005|0.71|0.73|0.7957|0.7271|0.76|0.78|0.8|0.84||0.84|0.8|0.79|0.8|0.839|0.865|0.86|0.86|0.88||0.9282|0.98|0.7975|0.8||0.75|0.7499|0.75|0.7666|0.8937|0.71
01813|16459|/equities/kirklands|R2000GROWTH||1.8269||1.8|1.7696|1.84|1.681|1.61|1.6|1.6187|1.63|1.62|1.68|1.68|1.74|1.8306|1.8|1.78|1.69|1.68|1.68|1.6607|1.7689|1.79|1.8899|1.9|1.96|2|2.11|2.3|2.5|2.0099|2|2.05|2.035|2.06|2.0634|2.0304|2.0784|2.04|2.1|2.1374|2.1899|2.17|2.19|2.19|2.2001|2.0694|2.1|2.12|2.26|2.23|1.94|1.9499|1.95|1.95|1.93|1.655|1.57|1.51|1.5509|1.58|1.65|1.54|1.57||1.56|1.68|1.74|1.6699|1.65|1.63|1.55|1.58|1.4678|1.48|1.47|1.44|1.46|1.49|1.49|1.53|1.54|1.56|1.57|1.56|1.755|1.8099|1.829|1.8179|1.8|1.74|1.72|1.72|1.75|1.72|1.69|1.751|1.78|1.78|1.74|1.83|1.78|1.66|1.64|1.66|1.6||1.65|1.73|1.7459|1.76|1.7432|1.78|1.79|1.84|1.86|1.88||1.8893|1.88|1.89|1.94|2.0199|1.93|1.945|2.18|2.1868|2.25|2.4|2.56|2.57|2.45|2.205|2.255||1.87|1.905|1.93|1.89|1.91|1.9453|1.91|1.93|1.94|1.88|1.9|1.94|1.87|1.95|1.94|2|1.9899|1.9409|1.96|2.08|2.1|2|2.29|2.46|1.93|1.9957|1.99|2.11|2.1914|2.35|2.39|2.39|2.36|2.41|2.34|2.34|2.425|2.43|2.4414|2.47||2.4799|2.41|2.4199|2.6264|2.6225|3|2.557|2.53|2.5498|2.66|2.6799|2.71|2.6622|2.76|2.8038|2.74|2.6599|2.68|2.775|2.75|2.87|2.888|2.83|2.72|2.65|2.69|2.8|2.83||2.89|2.94|2.95|2.969|3.05|2.9099|2.93|3.07|3.15|3.1|3.25|3.26|3.3|3.1499|3.08|3.15|3.045|3.1064|3.18|3.1|3.08|2.62|2.62|2.78||2.925|2.88|2.9922|2.99|3.02|3.1192|3.07|3.19|3.19||3.13|3.14|3.2599|3.37||3.4259|3.39|3.5|3.53|3.3|3.2999
01814|50983|/equities/mri-interventions|R2000GROWTH||12.63||12.193|12.0299|12.08|11.86|11.19|11.047|11.15|11.32|11.37|12.82|11.36|11.45|12.225|12.95|13.86|13.42|12.91|13.07|13.09|12.85|13.241|13.3|13.7|13.14|12.84|12.95|13.46|13.595|14.125|12.23|12.43|12.43|12.43|11.775|11.9738|12.4|11.66|11.23|11.49|11.23|11.01|11.28|11.27|11.36|11.51|11.42|11.76|12.39|12.4|12.14|12.16|12.675|12.98|13.0405|12.43|12.33|12.06|12.5|12.57|12.56|12.8878|12.99||13.47|13.37|12.7|13.27|12.14|12.15|12.08|12.38|11.46|11.5|11.38|10.9234|10.06|10.03|9.78|9.1748|9.06|7.12|6.9|6.68|7.0797|7.17|7.42|7.4|7.36|7.6799|7.73|7.82|7.72|7.21|7.1901|7.39|7.6888|7.68|7.91|7.9686|7.76|7.29|6.6|5.65|5.5399||5.4832|5.3999|5.8356|5.695|5.87|5.89|5.61|5.73|5.73|5.69||5.54|5.44|5.63|5.89|5.9843|5.8|5.78|5.75|5.89|5.85|5.73|5.71|5.6725|5.71|5.7|5.85||6.255|6.25|6.18|6.17|6.37|6.42|6.505|6.42|6.02|6.07|6.16|6.18|6.5199|6.09|6.04|5.88|5.5524|5.6341|5.5|5.45|5.43|5.4|5.52|5.63|5.57|5.49|5.69|5.67|5.7699|6.09|6.23|6.28|6.3232|6.39|6.5299|6.53|6.71|6.64|6.57|6.81||6.92|6.72|6.77|6.82|6.85|7.03|7.057|7.14|7.205|7.38|7.26|7.38|6.09|6.34|6.28|6.29|6.6799|6.4652|6.77|6.77|6.99|7.86|7.97|7.48|7.54|7.5699|7.23|7.4599||7.4876|7.58|7.5|7.4946|7.56|7.3|7.22|7.44|7.58|7.47|7.21|7.08|7.4499|7.51|7.24|7.23|7.22|7.76|7.8|7.79|7.7|7.76|7.49|7.69||7.23|6.98|7.4651|7.65|6.35|6.27|6.26|6.821|7||7.18|7.1397|7.09|6.745||6.68|6.73|6.7422|6.83|6.69|6.37
01815|1172512|/equities/esports-technologies|R2000GROWTH||0.0004||0.0008|0.0007|0.0007|0.015||0.0007|0.0007|0.0007|0.0009|0.0021|0.0021|0.0021|0.0021|0.0021|||0.02|||0.006|0.0021|0.0021|0.002|0.0004|0.0009|0.002||0.05|0.0291|0.011|0.06|0.0496|0.0518|0.0562|0.0563|0.0541|0.0475|0.0563|0.057|0.052|0.0565|0.0569|0.0632|0.0505|0.0509|0.051|0.0539|0.048|0.0617|0.054|0.054|0.054|0.054|0.0578|0.0576|0.06|0.06|0.0575|0.07|0.0699|0.072|0.073||0.075|0.08|0.07|0.06|0.0739|0.0654|0.07|0.0746|0.076|0.077|0.082|0.0547|0.0575|0.056|0.07|0.07|0.06|0.1|0.08|0.034|0.04|0.09|0.0973|0.0973|0.1175|0.118|0.1175|0.0963|0.095|0.12|0.1204|0.1|0.1049|0.0975|0.0974|0.11|0.0849|0.079|0.086|0.088|0.078||0.0899|0.1|0.09|0.09|0.094|0.09|0.0896|0.09|0.09|0.12||0.1911|0.1998|0.205|0.205|0.2346|0.225|0.225|0.225|0.2447|0.2447|0.2447|0.2497|0.2555|0.28|0.19|0.1997||0.2095|0.2399|0.2899|0.2374|0.2574|0.2685|0.2485|0.2421|0.2574|0.268|0.2698|0.2542|0.2497|0.2449|0.258|0.276|0.277|0.277|0.279|0.288|0.269|0.2799|0.275|0.275|0.289|0.2102|0.2855|0.2949|0.2828|0.335|0.2477|0.25|0.2497|0.345|0.37|0.2896|0.2184|0.175|0.175|0.175||0.175|0.175|0.175|0.175|0.1853|0.1804|0.1804|0.2061|0.209|0.2099|0.216|0.23|0.2646|0.259|0.279|0.28|0.309|0.3098|0.31|0.31|0.31|0.26|0.29|0.27|0.29|0.305|0.329|0.34||0.3248|0.34|0.3592|0.35|0.378|0.3557|0.3651|0.37|0.33|0.3199|0.3463|0.36|0.3875|0.3396|0.2999|0.335|0.3444|0.248|0.1686|0.17|0.1469|0.145|0.1251|0.1497||0.123|0.122|0.129|0.128|0.1228|0.138|0.159|0.16|0.2||0.1751|0.23|0.25|0.063||0.051|0.055|0.06|0.07|0.0629|0.0645
01816|29761|/equities/blucora|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01817|17614|/equities/ziopharm-oncology|R2000GROWTH||3.07||2.88|2.4378|2.5026|2.44|2.34|2.3809|2.2731|2.29|2.411|2.5913|2.86|2.44|2.15|2.02|2.12|2.1682|2.0694|2.04|2.04|2.17|2.09|2.2385|2.205|2.2087|2.35|2.39|2.3689|2.26|2.32|2.6457|2.43|2.2203|2.14|2.2|2.2246|2.52|2.6691|2.8796|3.06|3.1|3.28|3.295|3.29|3.69|4.06|4.18|3.4183|3.1999|2.85|3.12|3.19|2.55|2.44|2.5899|2.4999|2.45|2.4356|2.48|2.615|2.62|2.6426|2.81||2.8|2.8087|2.93|3.2503|3.315|2.93|2.72|3.0199|3.02|2.25|2.4092|2.45|2.49|2.55|2.51|2.74|2.8|2.53|2.6097|2.96|3.7|3.73|3.81|3.8|3.87|3.8699|4.0987|4.45|4.07|4.3099|4.3571|5.62|6.2|6.4|6.8|6.6|6.6|6.9|6.375|6.992|6.5||6.5|6.86|7.002|7.3|7.4|7|7.3|7.718|7.68|8.301||9.38|9.8|9.791|10|11|10.8|10.8|10.5|11|11|11.046|11.3|11.5|11.2|11.2|11.3||11.7|10.9|11|11.6|12.5|12.2|13.3|12.9|13.3|12.8|13.2|14.2|13.5|13.81|13.8|13.96|14.2|13.4|13.6|14|13.4|11.95|13.1|12.283|11.9|12.6|12.8|13.939|14|15.7|16.7|17.4|17.5|17.55|17.995|18|18.2|18.5|18.4|18.9||18.8|19|19.8|19.7|19.5|20.3|18.9|19|19.8|17.801|16.7|17.1|18|19.999|20|19.749|20.2|22.5|22.8|22.5|23.2|26|23.3|22.9|20|15|16.2|17.181||17.253|19.128|19.35|21.295|22.3|24.5|24|24.8|24.6|23.2|22.471|23.9|26.94|24.84|28.23|28.08|31.185|32.85|20.4|20.835|20.085|20.655|22.0648|25.365||27|21.48|21.72|23.97|25.275|27.84|22.5|13.035|12.75||11.685|10.5|8.25|8.1||7.875|7.785|8.025|8.1|9.6|8.55
01818|41223|/equities/nrg-yield-inc|R2000GROWTH/R2000VALUE||28.13||28.193|28.08|27.68|27.12|26.74|26.32|26.14|26.17|25.86|26|25.4|26.12|26.47|26.35|26.27|25.46|27.055|26.77|26.88|27.1005|26.26|24.25|24.7|24.63|25.355|25.32|25.155|25.66|25.6|26.28|26.25|26.2|25.95|25.87|25.76|26.18|26.81|27.45|27.5299|27.78|28.37|28.71|28.49|28.34|28.5|28.43|28.23|27.9377|27.59|27.54|27.75|27.62|27.2|27.03|26.44|26.22|25.76|25.57|26.15|26.12|26.1295|26.58||26.98|26.6915|26.86|27.03|27.32|27.2|26.99|26.94|27|27|26.89|27.01|26.96|26.9|26.27|26.5|26.63|27.03|26.67|25.74|26|25.99|25.12|24.55|24.53|24.42|24.4|24.33|23.865|24.04|23.35|23.72|24.29|23.785|23.82|24.1504|23.73|22.73|22.7|22.87|22.75||22.85|22.59|22.91|24.01|23.92|23.61|23.96|23.98|23.97|23.9||23.98|24.27|24.48|24.74|25.43|25.05|25.0499|25.14|26.14|26.19|25.54|25.74|25.76|25.19|24.76|25.47||24.71|24.87|25.12|24.92|24.83|25.11|25.37|25.99|25.7|25.2|25.15|24.57|23.35|23.47|23.03|22.88|22.09|21.94|21.8|21.97|21.91|21.69|22.015|22.11|21.54|21.3|21.1|20.86|20.99|21.39|22.22|22.07|22.23|22.7109|22.48|22.04|22.43|22.16|22.16|21.71||21.58|21.09|20.32|20.35|20.24|20.68|20.1|20.045|19.88|19.82|20.05|20.555|20.7|21.34|21.06|20.8|20.64|20.6|20.61|20.58|20.745|20.8|20.87|20.75|21.12|21.75|22.26|22.46||22.63|22.53|21.58|21.6145|22.03|21.56|21.68|21.94|21.875|22.08|22.62|22.98|23.09|23.03|23.15|23.4|23.29|23.16|23.68|23.8|22.995|23.05|23.37|24.14||24.57|24.68|25.03|25.26|25.7|25.57|25.12|25.22|25.83||25.88|25.96|26|25.96||25.84|25.4|25.52|25.28|24.99|25.235
01819|17089|/equities/red-robin-gourmet|R2000GROWTH||5.57||5.58|5.47|5.6432|5.24|5.0993|5.21|5.29|5.48|5.27|5.44|5.21|5.24|5.33|5.83|6.1|6.39|6.13|5.95|6.06|6.03|6.06|6.2399|6.2|6.0699|6.09|6.29|6.54|6.66|6.68|6.15|5.95|5.8|5.6|5.48|5.8278|4.8|4.81|4.87|4.925|4.68|4.605|4.558|4.53|4.6983|4.665|4.6783|4.78|4.4699|4.09|3.9599|3.9|3.84|3.44|3.42|3.235|3.18|3.23|3.16|3.39|3.48|3.52|3.68||3.66|3.73|3.89|3.99|4.56|4.5368|5.08|5.095|5|5|5.0297|5.12|4.85|4.9138|4.9191|5.44|5.73|5.8995|5.895|5.48|5.7|5.7021|5.9161|6.02|5.825|5.99|5.85|6.06|6.42|6.06|6.02|6.2|6.33|6.36|6.26|6.18|6.21|6.205|6.67|6.84|6.65||6.75|6.9|7.66|7.9536|8.18|8.16|7.93|7.81|7.76|7.85||7.89|7.78|7.91|8.18|8.48|8.145|8.52|8.83|9.2|8.765|8.37|8.5|8.4|8.6|6.8|6.95||6.97|6.86|7.25|7.12|7.085|7.06|7.23|7.81|8.28|7.92|7.94|7.98|7.79|7.79|7.75|7.86|7.71|7.88|7.65|7.63|7.2|7.1057|6.67|6.79|6.67|6.43|6.11|6.11|6.0199|6.165|6.35|6.56|6.39|6.86|6.86|6.67|7.29|7.32|7.23|7.75||7.78|7.66|7.31|6.64|6.8499|6.92|6.7352|6.3671|6.52|6.54|6.83|6.8|7.08|7.2|7.34|7.42|7.58|7.62|7.96|7.83|8.19|8.93|9.08|9.34|9.33|9.12|9.12|9.7699||10.51|10.6081|10.39|10.4485|11.03|10.51|10.31|10.38|10.49|10.39|10.63|10.66|10.57|10.58|10.64|10.57|10.465|10.95|11.15|11.2497|10.85|11.01|11.06|11.06||11.62|11.12|11.2|11.42|11.74|11.66|11.22|11.755|12.29||12.72|12.78|12.8|12.56||12.342|12.119|12.28|11.905|11.73|11.84
01820|949588|/equities/intelligent-systems|R2000GROWTH||21.4381||21.68|21.97|20.8028|19.819|19.205|18.81|18.13|18.13|18.64|18.475|18.65|17.95|17.82|17.01|16.7999|16.89|16.47|16.37|15.87|15.75|14.15|13.9226|14.1|13.804|13.25|12.35|12.51|12.5|12.775|12.63|12.51|12.765|12.7969|12.93|13.01|13.3475|13.35|13.5|13.6074|13.77|14.41|14.79|14.94|14.83|14.73|15.13|15.51|15.67|15.9951|16.07|16.37|15.982|15.55|15.8738|15.81|15.29|14.915|15.04|14.88|14.8|14.94|14.4||14.905|14.87|15.05|14.5|14.19|14.08|13.95|13.9496|13.39|13.25|13.305|13.13|12.88|12.58|12.58|12.3|12.65|12.37|12.2|12.25|12.84|13.19|12.23|12.33|12.38|12.94|12.49|12|12.26|12.25|12.035|12.49|12.26|12.38|12.235|12.57|12.37|12.2|12.63|12.97|13.32||13.88|13.585|14.775|16.18|17.1|17.11|16.12|15.8599|14.59|14.36||14.555|14.67|14.22|14.8101|15.745|14.89|15.32|15.53|16.31|14.4825|14.485|14.24|14.1|14.0458|14.65|14.905||13.92|14.11|14.31|14.8|14.74|14.74|14.5|14.41|13.74|13.47|14|14.11|13.46|13|14.3399|13.5|13.34|12.21|12.29|12.31|12.14|12.67|12.5|12.63|12.28|11.975|12.71|15.2|13.35|10.76|10.8199|10.9224|10.87|11.3642|11.47|10.96|11.37|11.22|11.08|11.45||11.08|11.61|10.5|10.71|11.75|11.795|11.69|11|11.565|11.62|11.92|12.24|11.91|12.44|12.3762|12|12.07|12.54|12.96|13.2403|13.0499|13.265|12.785|12.26|12.65|12.39|11.775|11.25||11.33|11.56|13.58|12.83|13.22|13.1782|12.58|12.37|12.37|12.055|12.51|12.97|12.46|12.28|12.26|12.13|12.01|12.7299|12.63|11.97|12.1|12.205|12.2351|12.42||12.4677|12.49|12.56|12.83|12.9|12.9|13.0101|13.67|13.98||14.2|14.32|14.49|14.45||14.66|14.56|14.68|14.71|14.84|14.93
01821|1172722|/equities/aveanna-healthcare-holdings|R2000GROWTH||5.8445||5.7|5.7|6.1|5.89|5.9999|5.82|5.86|5.74|5.68|5.79|5.97|6.19|6.005|5.99|5.79|4.9295|4.65|4.59|4.8238|4.88|5.02|4.98|5.14|5.202|5.185|5.3044|5.33|5.33|5.5199|5.5|5.54|5.375|5.14|4.98|4.66|4.68|4.59|4.53|4.63|4.71|4.99|5.16|5.27|5.41|5.71|5.7|5.86|5.95|5.56|5.52|5.43|5.62|5.53|5.43|5.445|5.41|5.52|5.62|5.8499|5.8|5.48|5.67||5.66|5.55|5.63|5.64|5.55|5.87|5.54|5.51|5.27|5.26|5.25|5.0899|4.69|4.93|4.98|5.1|4.92|4.06|3.87|3.75|4.11|4.3106|4.34|4.51|4.7|4.56|4.5099|4.2999|4.7|4.02|3.53|3.96|3.93|3.78|3.66|3.24|2.92|2.63|2.58|2.605|2.69||2.68|2.6|2.68|2.84|2.57|2.6|2.49|2.6|2.63|2.64||2.88|2.95|2.52|2.57|2.6437|2.54|2.54|2.57|2.59|2.63|2.63|2.64|2.71|2.7|2.81|2.83||2.84|2.86|2.925|3.07|2.93|2.7|2.73|2.75|2.66|2.53|2.52|2.57|2.44|2.5|2.43|2.39|2.3|2.3|2.33|2.255|2.3479|2.41|2.38|2.4|2.35|2.29|2.27|2.31|2.3157|2.39|2.44|2.47|2.485|2.58|2.59|2.66|2.5995|2.66|2.66|2.62||2.6|2.52|2.47|2.57|2.53|2.6|2.51|2.6|2.48|2.4824|2.48|2.61|2.52|2.516|2.37|2.3|2.29|2.33|2.38|2.4|2.41|2.45|2.49|2.45|2.3|2.2471|2.28|2.38||2.54|2.52|2.45|2.467|2.698|2.6|2.6|2.5|2.45|2.478|2.62|2.43|2.44|2.52|2.5215|2.42|2.49|2.45|2.56|2.58|2.35|2.5|2.38|2.37||2.46|2.5042|2.54|2.6081|2.64|2.63|2.7|2.79|2.85||2.9|3|3|2.945||2.75|2.68|2.709|2.709|2.39|2.4512
01822|31050|/equities/mei-pharma-inc|R2000GROWTH||2.93||2.86|2.87|2.84|2.83|2.9052|2.85|2.94|2.9974|3.01|3.1|3.15|3.14|3.15|3.1|3.125|3.1|3.1|3.13|3.1|3.11|3.29|3.17|3.213|2.74|2.755|2.8|2.79|2.785|2.8|2.8|2.7999|2.75|2.7|2.74|2.73|2.73|2.82|2.86|2.85|2.79|2.8399|2.8852|2.9|2.9|3|2.99|2.986|2.97|3.25|3.2087|3.24|3.1|3.1|3.12|3.13|3.09|3.1044|3.1|3.2277|3.21|3.1|3.3339||3.32|3.27|3.15|3.265|3.19|3.1499|3.1379|3.22|3.12|3.225|3.37|3.46|3.4326|3.4438|3.504|3.48|3.49|3.5699|3.47|3.46|3.49|3.67|3.71|3.6015|3.5973|3.6|3.53|3.66|3.74|4.1|2.91|2.9299|2.8963|2.88|2.93|2.9001|2.83|2.815|2.84|2.82|2.83||2.825|2.855|2.9|2.9899|2.95|2.91|2.87|2.8724|2.86|2.8699||2.855|2.91|2.92|2.962|2.87|2.91|2.95|2.8852|2.91|2.9|2.99|2.915|2.95|2.955|3.07|3.125||3.19|3.2|3.1976|3.16|3.1411|3.18|3.3117|3.24|3.24|3.12|3.07|3.1453|3.21|3.2|3.3|3.185|3.185|3.2|3.08|3.17|3.15|3.26|3.45|3.3323|3.37|3.3|3.38|3.44|3.4433|3.36|3.79|3.8343|3.84|3.88|3.875|3.87|4.06|4.0651|4.1099|4||4.1473|3.95|3.9029|3.9558|3.83|3.8|3.8398|3.91|4.085|3.96|4.16|4.23|4.18|4.2399|3.8825|3.8|4.02|4.2493|4.28|4.3299|4.32|4.3|4.38|4.42|4.35|4.56|4.67|4.48||4.68|4.82|4.71|4.9|4.97|4.82|4.65|4.79|4.65|4.54|4.6661|4.53|4.74|4.79|4.71|4.69|4.7|4.8577|4.74|4.89|4.97|5.06|5.4488|5.88||6.05|6.05|6.13|5.86|5.98|6.26|6.0069|5.975|6.02||6|6.15|6.18|6.3883||6.3868|6.29|6.52|6.35|6.42|6.63
01823|16771|/equities/nve-corp|R2000GROWTH/R2000VALUE||78.0952||78.1076|80.89|83.83|80.97|78.42|75.58|76.2314|76|76.63|76.8|80.405|82.05|82.65|83.41|83.49|83|74.8899|75.8|76.1835|76.23|78.6621|78.232|78.75|76.94|78.5|79.496|79.9|79.82|81.11|81.5|81.33|80.39|79.54|80.56|79.19|79.82|78.66|78.51|79.58|78.7572|79.01|78.99|81.095|81.8|81.3|80.6629|81.05|78.425|79.09|79.48|79.89|76.91|76.49|78.235|76.85|75.51|76.37|75.82|76.36|78.51|79.7|83.15||84.51|84.7|83.8|84.09|85.07|84.28|82.8|82.19|81.08|81.3|81.9999|82.27|81.13|80.345|79.55|79.38|80.23|81.0641|80.96|82.61|84.05|89|89.98|84.2276|85.23|85.2599|87.9799|87.14|88.99|83.445|81.565|83.24|83.125|82.24|78.99|78.41|76.355|73.21|72.04|72.89|72.3859||73.15|73.055|73.9524|74.87|73.56|73.02|73.1|72.97|71.92|72.43||73.02|75.8999|75.98|78.87|79.56|77.51|76.77|77.069|77.23|78.13|77.51|78.3|78|76.82|76.69|78||77.2|77.98|77.65|77.295|76.925|77.36|77.79|78.545|77.47|76.29|78.69|77.665|77.4|77.6377|77.14|81.45|81.064|82.24|82.3868|81.96|81.06|81.0794|80.8499|80.21|79.2802|81.07|83|85.4523|86.085|83.11|85.14|83.6|84.16|84.76|86.37|86.375|87.6145|87.405|87.77|89.51||90.24|87.85|86.4522|87.29|87.28|87.5139|84.6712|83.1|82.67|82.63|83.49|84.79|84.24|83.23|86.0095|87.4|86.6931|85.6501|87|87.1|84.145|82.8|83.27|83.0291|82.5|82.08|81.81|81.07||82.6|83.59|81.93|82.97|85.32|83.9|80.9|80.33|80.4397|80.98|80.44|80.46|80.61|78.25|78.67|79.37|80.63|80.63|80.14|79.34|78.6695|78.87|71.34|73.89||75.62|75.05|74.47|74.6|74.95|74.0741|74.3|75.66|78.4||79.36|80.86|81.19|81.37||81.075|80.28|81.835|80.15|80.17|79.86
01824|997802|/equities/beyondspring-inc|R2000GROWTH||1.94||2.28|1.9|1.82|1.7485|1.74|1.735|1.73|1.8551|1.96|1.96|1.98|1.995|2.0999|2.07|2.12|2.1642|2.205|2.2|2.25|2.23|2.22|2.29|2.33|2.31|2.2363|2.28|2.35|2.42|2.3508|2.4|2.4|2.5|2.53|2.49|2.5312|2.47|2.3623|2.525|2.4473|2.5192|2.59|2.6|2.36|2.2|2.13|2.1697|2.15|2.35|2.2|2.24|2.2214|2.54|2.49|2.4|2.3|2.19|2.15|2.04|2.2|2|2.08|2.05||2.08|1.95|2.1|2|1.99|1.9892|1.98|1.99|2|1.9999|1.9999|1.8599|1.9899|1.89|1.97|2.09|1.94|1.97|1.95|1.8255|1.95|2|2.025|1.99|1.9999|2.1|2.08|2.0867|2.14|2.271|2.402|2.4099|2.395|2.42|2.32|2.4338|2.43|2.3909|2.42|2.52|2.54||2.6|2.43|2.47|2.5999|2.54|2.48|2.65|2.62|2.7|2.9499||2.89|2.974|2.93|2.5499|2.475|2.49|2.6|2.44|2.4|2.56|2.85|2.81|2.73|2.9454|2.8577|3.17||3.625|3.57|2.95|2.87|2.7|2.91|2.9899|2.92|2.9|2.64|2.48|2.44|2.5999|2.67|2.3971|2.32|2.2498|2.1|2.2|2.29|2.38|2.4076|2.5|2.379|2.24|1.968|1.84|1.98|1.8937|2.0702|2.27|2.3|2.49|2.61|2.8387|2.978|3.275|3.39|3.61|3.6||3.61|3.69|3.75|3.5|3.19|3.19|3.2|3.33|3.0499|3|3.0489|3.03|3.09|3.0612|2.9799|3.4201|4|3.19|1.917|1.5776|1.4399|1.32|1.22|1.2|1.17|1.1825|1.22|1.32||1.4|1.43|1.45|1.48|1.6|1.64|1.15|1.14|1.05|1.06|1|1.02|0.9998|0.9998|1|0.92|0.9199|0.93|0.898|0.9|0.898|0.9|0.9|0.9||0.9|0.9298|0.987|0.98|0.94|0.9367|0.91|0.9|0.9||0.9131|0.89|0.8908|0.93||0.945|0.95|1.01|1.03|1.04|1.05
01825|976450|/equities/liberty-media-corp-braves-a|R2000GROWTH||42.21||42.15|42.41|42.515|42.2199|41.86|42.19|42.28|42.291|43.1|42.98|42.93|43.26|44.56|43.41|44.05|46.04|43.43|43.11|42.865|42.68|42.9|42.72|43.21|43.215|43.52|43.85|43.12|43.31|43.97|43.97|43.42|43.14|42.215|42.0494|42.32|42.28|42.08|41.8|42.59|42.52|42.22|41.95|42.68|43.2|42.8|42.64|43.3|43.86|44.1499|44.77|44.6|44.14|43.89|43.72|43.52|43.65|43.9|44.055|44.4|44.84|45.1|45.5085||45.97|46.6199|46.55|45.92|46.5|46.65|46.37|46.3|45.83|45.88|45.37|45.1599|44.5|44.83|44.525|45.02|45.07|44.41|43.89|43.03|44.6|46.3224|46.4|46.16|45.96|46|46.2|45.94|45.9|45.385|45.675|46.49|46.5|46.22|45.11|44.49|44.02|42.9158|43.1|42.8|41.99||42.5899|42.16|41.48|41.71|41.2|40.73|40.61|41.04|40.82|40.88||41.22|41.55|41.75|42.0548|42.65|42.43|42.34|42.12|42.59|42.56|42.42|42.43|42.03|41.42|41.55|41.66||41.2|41.41|42.2|42.21|42.35|42.12|41.89|41.5|41.36|42|42.32|42.46|42.84|41.86|41.88|42|41.5978|41.39|41.13|41.4169|41.4046|41.255|41.215|41.325|40.76|40.35|40.94|40.96|40.95|41.7859|42.03|42.51|42.1399|42.61|42.8|42.68|43.32|42.73|42.14|42.12||42.025|41.4|40.89|41|41.11|41.325|41.12|41.0698|41.29|41.1299|41.1|41.365|41.63|41.6299|42.195|41.8325|41.76|41.7576|42.17|41.97|42.2799|42.75|42.4799|42.52|42.3|42.54|42.8|43.165||43.705|44.1476|43.25|43.36|44.07|43.934|43.7499|43.53|43.24|42.9|43.485|43.62|44.3185|44.38|44.12|44.01|44.25|44.19|43.94|43.49|42.57|42.35|42.2|42.24||42.62|42.56|42.78|42.955|43.22|42.21|41.96|42.35|43||43.19|43.525|43.545|43.09||43.17|42.39|42.96|42.12|42.08|42
01826|1173127|/equities/security-devices-international-inc.|R2000GROWTH||19.86||20.205|21.19|22.12|21.825|20.34|21.42|21.62|19.28|19|19.48|19.38|19.1261|18.155|17.51|17.14|16.06|16.2|15.87|14.9999|15.2349|15.475|15.47|15.75|15.48|15.415|15.6|16.49|16.75|16.84|15.94|15.8|15.24|15.59|14.5|14.99|15.9|18.87|19.42|19.09|17.33|17.35|17.25|18.03|17.77|18.46|19.13|18.44|17.43|17.44|17.1848|17.25|16.2417|16.28|16.67|17|14.74|15.1|15.25|15.21|15.49|14.9696|11.49||11.62|11.79|11.47|11.15|11.27|11.36|11.01|11.03|10.77|10.66|10.65|10.848|10.65|10.42|10.38|10.58|10.1699|9.18|8.4|8.67|8.83|9.59|9.6417|9.5579|9.87|9.93|9.63|9.975|9.99|10.14|9.8255|10.1|10.51|11.12|10.75|10.4|9.96|10.16|12|10.65|10.2631||10.16|9.8504|10.1199|10.45|10.19|10.07|9.7|10.46|10.54|10.76||10.95|11.22|11|11.76|11.82|11.55|11.515|11.72|12.215|12.35|11.067|11.72|12.24|12.66|12.55|12.31||12.13|10.99|11.11|11.58|12.0659|12.254|12.84|13.23|13.11|14.32|13.57|13.565|13.64|14.06|14.04|13.86|13.7|13.58|13|13.9399|13.72|13.14|13.1|13.12|13.28|13.05|13.27|13.235|13.97|14.99|15.1782|14.9001|15.01|15.34|15.2282|15.24|14.03|13.8|14.585|14.64||14.35|14.34|14.19|14.18|14.44|14.23|14.2|13.25|13|12.4399|12.165|12.2725|11.64|12.81|13.3359|14.27|11.2799|11.5902|11.78|12.1192|12.14|12.17|12.14|12.23|12.24|12|12.078|12.32||11.43|11.48|10.13|10.04|10.09|10|8.95|8.3|8.35|8.38|8.39|8.17|7.2|6.72|6.91|7.1499|7.1|6.95|6.83|6.45|6.15|6.075|6.07|6.38||6.06|5.65|5.8384|6.105|6.18|6.4089|6.61|6.18|6.4||6.7943|6.61|6.5397|6.9697||7.19|7.25|6.8|6.44|6.11|5.7899
01827|30809|/equities/infusystem-holdings-inc|R2000GROWTH||9.03||9.07|9.2353|9.47|9.565|9.24|9.1|9.11|9.3|9.01|9.16|9.46|9.97|9.18|7.85|7.7661|7.08|6.46|6.45|6.45|6.3|6.31|6.4729|6.65|6.64|6.95|6.87|6.7904|6.95|7.02|7.07|7.13|7.11|6.95|6.95|6.91|7.01|7.255|7.27|7.48|7.57|6.72|6.71|6.98|6.97|6.7276|6.21|6.3|6.53|6.75|6.57|6.6|6.55|6.6125|6.59|6.565|6.57|6.61|6.12|6.16|6.24|6.37|6.615||6.65|6.515|6.59|6.58|6.73|6.66|6.31|6.34|6.3863|6.63|6.62|6.8916|7|6.745|6.07|6.07|6.34|6.12|6.09|6.08|6.57|6.89|6.93|6.9|6.92|6.99|6.98|6.98|6.95|6.925|6.9|6.9299|6.95|6.99|7|7.01|6.98|6.61|6.515|6.8542|6.57||6.72|6.78|6.91|7.1|6.91|6.91|6.9|6.91|6.68|6.595||6.7|6.73|6.76|6.935|7.14|7.03|6.97|6.96|7.09|7.13|7.1|7.33|7.31|7.47|7.55|7.52||7.15|7.19|7.235|6.87|6.56|6.64|6.85|7|7.12|7.33|7.6|7.9|8.07|8.19|7.8936|7.66|7.77|7.93|7.655|8.065|8.12|7.87|7.97|8.1399|8.38|8.2|7.9509|8.0967|8.05|8.15|8.17|8.18|8.15|8.2|8.44|8.48|8.44|8.35|8.74|8.89||8.85|8.83|8.8|8.91|9.12|9.055|8.88|8.949|9.22|9.32|9.75|9.75|9.6|9.8997|9.91|9.2999|9.25|9.3|9.35|9.3|9.49|9.32|9.45|9.616|9.298|9.35|9.43|9.685||9.85|9.805|9.56|9.75|9.79|9.7|9.68|9.5899|9.635|9.59|9.74|9.63|9.76|9.95|9.91|9.8|9.8|10|10.03|10|9.8|9.26|9.315|9.93||9.9|9.9|9.93|10|10.15|10.05|10|10.18|10.5816||10.66|10.8366|10.89|10.88||10.8|10.7|10.99|10.75|10.51|10.68
01828|48379|/equities/catchmark-timber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01829|24310|/equities/tetra-technologies-inc|R2000GROWTH/R2000VALUE||3.94||3.95|3.97|4.12|4.09|4.08|3.99|3.9198|4.02|3.926|3.915|3.89|3.965|3.87|3.69|3.74|3.89|3.51|3.37|3.44|3.7|3.68|3.18|3.18|3.09|3.02|3.035|3.25|3.41|3.42|3.42|3.41|3.265|3.45|3.48|3.47|3.425|3.42|3.53|3.39|3.35|3.27|3.24|3.12|2.955|2.905|3.09|3.225|3.12|3.12|3.14|3.125|3.07|2.92|2.9599|2.915|2.82|2.86|2.9|2.95|3.01|3|3.1299||3.2|3.25|3.1499|3.34|3.39|3.315|3.21|3.19|3.2|3.21|3.195|3.19|3.14|3.16|3.21|3.25|3.28|3.29|3.25|3.22|3.5|3.99|3.81|3.68|3.798|3.8484|3.79|3.6599|3.67|3.72|3.71|3.85|3.901|3.78|3.695|3.55|3.53|3.31|3.25|3.305|3.4||3.46|3.41|3.48|3.5|3.44|3.41|3.46|3.41|3.2|3.21||3.28|3.25|3.3|3.49|3.655|3.56|3.67|3.5599|3.535|3.5075|3.52|3.78|3.7397|3.835|3.75|3.84||3.76|3.95|4.12|4.16|4.28|4.22|4.27|4.25|4.1787|4.09|4.19|4.11|3.98|3.9|4.05|3.96|3.94|4.12|4.5|4.58|4.5999|4.5|4.49|4.53|4.47|4.4275|4.47|4.55|4.46|4.67|4.9|4.8599|4.93|5.06|5.08|4.995|4.88|4.84|4.6|4.51||4.5|4.43|4.47|4.56|4.52|4.5694|4.52|4.47|4.27|4.33|4.31|4.45|4.23|4.14|4.06|4.0101|4.05|3.99|3.9791|4.06|4.19|4.59|3.94|3.86|3.855|3.885|3.94|4||4.03|4.02|3.94|4.025|4.1|4.04|3.97|3.94|3.95|4.1|4.21|4.305|4.52|4.54|4.6|4.61|4.5|4.42|4.31|4.21|4.23|4.17|4.07|4.07||4.38|4.23|4.3|4.345|4.4|4.49|4.62|4.74|4.61||4.56|4.7|4.74|4.755||4.71|4.655|4.81|4.735|4.5501|4.52
01830|949598|/equities/nexpoint-residential-trust-inc|R2000GROWTH/R2000VALUE||47.67||48.31|47.92|47.9043|46.98|46.31|46.41|46.15|45.9619|45.55|46.09|46.72|46.905|46.855|46.38|44.74|44.91|42.43|41.63|42.21|42.68|43.09|43.94|43.88|44.27|44.595|44.75|44.31|44.99|45.09|45.4|45.24|44.0991|43.42|42.779|42.41|42.45|42.87|42.62|42.87|43.355|43.35|44.2725|44.485|44.19|45.29|45.48|45.709|45.39|45.545|46.27|46.28|46.81|46.76|45.99|45.624|45.43|45.94|44.89|45.85|46.56|47.48|47.65||48.37|47.66|46.92|46.7|46.3688|45.75|44.655|44.79|45.01|45.4|45.2699|45.11|44.275|43.965|43.85|44.18|44.115|44.47|43.92|43.28|45.32|44.44|44.67|43.98|43.71|43.72|43.7118|43.61|43.15|42.5|41.585|42.02|42.27|41.38|40.66|40.14|40.26|38.75|38.64|38.85|38.82||39.525|39.79|39.7|39.72|38.77|38.2|38.38|38.255|37.58|37.285||37.22|37.12|37.16|37.85|39.09|37.465|37.69|38.56|38.95|38.99|38.58|37.48|36.77|36.01|35.6|36.78||36.75|36.22|36.71|36.75|36.735|36.575|36.6286|36.64|36.49|36.1|36.03|35.84|35.26|35.605|35.62|35.38|34.55|35.6735|34.57|33.81|33.69|33.38|33.68|33.6|32.73|32.2|31.34|31.57|31.45|32.02|32.36|32.6|32.41|33.49|32.72|31.47|31.452|30.96|31.29|32.24||32.3392|31.49|31.03|30.845|31.56|31.805|31.3599|29.86|29.71|30.15|30.54|30.96|30.82|31.16|31.3475|30.68|30.3|30.23|30.035|29.67|29.3421|28.87|28.91|29.51|29.66|29.37|29.53|31.1||31.31|31.38|30.19|29.97|31.365|30.905|30.9312|31.29|31.6186|31.65|32.05|31.15|32|32.23|32.51|32.695|33.0352|33.13|33.81|33.475|32.34|31.45|32.03|33||33.78|32.73|33.535|33.77|34.1|34.155|34.2|34.26|34.99||35.45|35.48|35.07|34.92||35.16|34.52|34.825|35.32|35.75|36.3899
01831|940830|/equities/marathon-pa|R2000GROWTH/R2000VALUE||30.28||27.3167|27.91|28.89|26.71|25.75|23.5|20.65|21.16|21.3|22.9|26.19|25.3806|25.465|19.43|19.5497|19.6|16.355|15.94|17.3699|18.24|19.12|19.94|19.19|18.32|18.99|18.75|19.14|18.77|19.1|18.49|18.19|17.94|17.96|16.23|15.5|16.1494|16.37|16.72|16.64|15.48|15.53|16.19|16.71|17.92|18.25|16.8589|16.55|16.3|15.61|16.5085|16.58|16.5899|16.21|16.72|16.05|16.195|15.96|14.75|14.36|15.09|15.45|16.52||17.2762|18.45|17.545|18.17|18.84|18.73|17.73|17.65|17.12|16.8|16.49|16.28|15.795|15.98|16.2|17.46|17.67|17.8|17.58|16.95|18.47|19.98|20.67|20.96|22.9|22.14|21.265|22.59|23.57|25.56|25.5|26.17|27.3|26.79|24.98|20.92|19.89|19.31|19.85|21.0499|20.235||21.5798|22.98|22.8393|20.81|20.23|20.2655|19.82|19.15|19.975|21.37||20.39|20.5299|20.355|21.08|20.995|19.88|19.92|21.44|22.05|21.15|21.31|21.39|20.65|21.18|21.1|22.27||21.73|21.5863|22.86|22.55|22.815|20.88|20.44|20.23|18.23|18.405|19.82|20.66|20.28|20.68|21.0272|18.21|17.14|17.21|17.51|18.89|19.81|19.12|20.0395|19.89|17.58|16.85|15.82|15.125|14.985|16.3499|17.47|17.83|18.0699|18.55|19.725|19.26|20.46|20.32|20.5699|22.5||24.65|22.58|21.49|22.52|21.5605|23.08|22.43|19.43|20.115|19.84|19.2|21.375|20.95|24.8899|25.28|22.94|23.94|26.66|29.38|27|30.71|34.09|32.87|29.815|24.63|25.1099|23.94|27.4||28.64|30.45|29.73|26.4|27.5499|24.36|21.62|17.6|17.495|18.26|19.0758|18.87|19.18|19.08|19.73|18.45|16.57|17.19|16.65|17.14|16.48|18.15|17.9799|19.04||22.07|29.18|27.68|26.67|26.6501|25.6|26.88|23.75|26.691||29.67|30.225|31.3|27.05||27.73|25.1|24.33|22.49|20.09|18.32
01832|15590|/equities/bofi-holding|R2000GROWTH/R2000VALUE||85.05||85.93|86.5|88.46|85.06|83.45|80.63|80.03|80.6939|81.24|82.68|85.54|84.46|85.13|81.45|81.55|82.95|67.8|66.04|68.08|70.75|68.39|66.9|67.74|67.54|66.77|66.2|65.9399|66.5|68.34|68.32|68.17|67.99|65.23|64.63|60.69|61.53|61.36|61.79|62.39|60.48|61.13|62.36|63.585|64.005|63.58|64.21|66.22|67.18|67.87|68.95|68.99|67.61|65|63.92|62.1|61.96|63.09|64.1|66.695|68.4|68.79|69.345||69.87|69.625|69.3799|68.8|70.39|69.88|65.25|64.37|64.25|64.65|64.7|64.43|63.18|63.42|65.79|65.98|66.0007|66.43|66.14|65.73|67.42|72.96|74.86|79.15|77.28|77.31|75.97|74.56|74.46|72.03|71.12|73.125|72.48|71.95|66.36|63.44|62.09|59.28|57.47|57.62|57.4075||58.5|58.58|57.73|57.442|55.46|54.99|55.5599|56.09|53.83|53.77||53.85|53.37|53|53.89|55.12|52.34|52.17|52.53|52.59|51.93|50.35|55.37|54.56|55.26|54.735|57.5309||58.27|60.775|61.505|61.92|62.11|61.54|61.64|63|62.41|61.4|60.99|61.07|60.09|60.5425|60.23|58.8972|57.416|57.95|52|53.28|53.64|53.09|52.86|52.2175|51.628|50.55|49.77|49.81|49.6061|50.57|49.78|50.18|50.39|51.97|51.89|51.165|52.84|52.23|51.87|53.92||54.6|53.53|52.94|53.05|53.74|54.64|53.88|51.04|49.89|50.16|50.355|51.74|51.49|51.76|52.31|52.21|51.88|51.47|51.62|51.69|53.46|52.78|53.66|52.7|52.39|52.77|52.79|53.48||54.83|55.64|53.65|52.64|53.91|51.71|50.97|51.22|52.94|52.77|54.57|56.265|60|57.45|56.92|56.23|56.15|56.135|56.085|55.51|53.61|52.5|51.6497|52.64||54.155|53.89|54.43|54.17|53.95|53.62|53.64|54.62|55.415||56.32|56.99|57.12|57.02||55.55|54.64|55.8|54.64|54.15|53.92
01833|52674|/equities/chromadex-corp|R2000GROWTH||7.9738||7.89|7.7497|7.515|7.52|7.85|7.61|7.67|7.3858|7.1306|7.42|7.54|7.58|7.0225|6.79|7.03|7.08|6.38|6.18|5.98|3.62|3.68|3.67|3.74|3.59|3.53|3.47|3.54|3.5|3.53|3.56|3.58|3.43|3.62|3.5691|3.47|3.37|3.31|3.39|3.535|3.6246|3.53|3.66|3.8|3.89|3.865|3.865|3.8|3.86|3.79|3.7449|3.65|3.535|3.6169|3.66|3.54|3.36|3.48|3.46|3.355|3.3|3.32|3.47||3.47|3.47|3.5|3.56|3.65|3.665|3.4806|3.52|3.39|3.36|3.35|3.3299|3.035|3.0823|2.85|2.95|2.97|2.92|2.87|2.7|2.77|3.02|3.045|3.02|3.16|3.28|3.35|3.3495|3.11|2.99|2.84|2.96|3.02|3.105|2.865|3.08|2.92|2.67|2.66|2.62|2.55||2.62|2.71|2.7899|2.8|2.85|2.69|2.68|2.8673|2.77|2.89||3.03|3.02|3.229|3.3376|3.19|3.2|3.3215|3.49|2.95|2.91|2.97|3.08|2.8845|2.93|2.89|3.1155||3.35|3.3222|3.21|3.235|3.3857|3.54|3.68|3.7972|3.66|3.5|3.63|3.82|3.85|3.89|3.9799|3.92|3.85|3.68|3.64|3.62|3.52|3.51|3.65|3.44|3.72|3.9|4.0055|4.18|4.06|3.98|4.19|4.09|4.04|4.3099|4.365|4.65|4.47|3.95|3.9|3.63||3.77|3.95|4.04|4.0598|3.59|3.24|3.07|3.2|3.58|2.4|2.14|2.18|1.98|1.8|1.72|1.75|1.75|1.7698|1.75|1.69|1.74|1.7437|1.78|1.66|1.54|1.575|1.6|1.62||1.64|1.64|1.64|1.64|1.6|1.55|1.55|1.56|1.57|1.57|1.55|1.51|1.49|1.55|1.55|1.5491|1.49|1.47|1.4|1.4|1.44|1.45|1.44|1.47||1.5|1.5|1.5|1.49|1.49|1.5|1.5|1.5|1.43||1.48|1.5|1.47|1.46||1.45|1.45|1.43|1.42|1.4|1.3976
01834|16552|/equities/luna-innovations|R2000GROWTH||1.82||1.88|2.01|2.14|1.88|1.7469|1.66|1.69|1.71|1.6825|1.8|1.79|1.6494|1.645|1.66|1.655|1.61|1.63|1.6535|1.7|1.6094|1.8|1.83|1.88|1.8586|1.8|1.8|1.99|2.11|1.96|1.865|1.97|1.7|1.91|1.9|1.93|1.9901|2.09|2.16|2.14|2.15|2.18|2.3537|2.37|2.28|2.18|2.1497|2.1499|2.2011|2.2947|2.37|2.24|2.175|2.155|2.18|2.22|2.29|2.07|2.21|2.2699|2.32|2.495|2.54||2.47|2.45|2.43|2.51|2.6892|2.69|2.598|2.5797|2.48|2.41|2.45|2.6494|2.75|2.67|2.58|2.7|2.705|2.78|2.899|2.905|2.975|3.06|3.11|3.3899|3.34|2.965|3.03|2.79|2.94|2.74|2.9|3.053|3.09|3.15|3.04|3.005|3.14|3.01|3.09|3.06|3.0454||3.07|2.99|3.34|3.5|3.68|3.85|3.62|3.795|3.465|3.64||3.475|3.4|3.3064|3.64|3.89|3.7498|3.62|3.65|3.54|3.48|3.4332|3.68|3.46|3.4899|3.3199|3.425||3.17|3.18|3.34|3.045|3.09|3.07|2.9699|2.918|2.89|2.85|2.96|2.85|2.85|2.91|3.22|3.23|2.26|2.29|2.1|2.115|2.0296|2.12|2.2489|2.42|2.6646|2.8|2.92|2.84|2.68|2.5635|2.8|2.83|2.85|2.94|2.94|2.97|3.09|3.11|3.09|3.24||3.3916|3.43|3.5863|3.95|4.06|4.1299|4.06|4.11|4.415|4.77|4.22|4.7799|6.45|6.47|6.67|6.5899|6.5|6.4407|6.765|6.8382|6.89|6.9718|7.1287|7.29|7.2431|7.29|7.4|7.565||7.58|7.59|7.26|7.5865|7.92|7.7293|7.571|7.57|7.47|7.28|7.3333|7.44|7.67|7.55|7.37|7.22|7.21|7.23|7.42|7.29|7.03|7.01|6.84|6.9||7.03|6.98|6.88|6.88|6.93|6.66|6.69|6.815|6.82||6.8422|7.01|7.22|7.34||7.1999|6.96|6.95|6.78|6.61|6.74
01835|48662|/equities/ampio-pharm|R2000GROWTH||||0.0026|||0.0751||0.01||0.0022|0.0022|0.0751|0.0022|0.001|||0.001||||0.0022|0.0022||0.0022||0.0022|0.0022|0.0022|0.0022||0.0022||0.0022|0.0004|0.0022|0.0022|0.0022||0.0022|0.0022|0.0022||||||0.0022|||0.0022|0.0022|0.0022|||||0.0022|0.0022|0.0022|0.0022|0.0022|0.0022||||||0.0022||0.0022||0.0033||0.0004|||||0.0022||0.0022||0.0022||0.0002|0.0021|0.04|0.0001|||0.0011|0.0011|0.0011||||0.04||||0.38|0.45|0.1|0.11|0.16|0.1|||0.12|0.1|0.18|0.15|0.11|0.18|0.13|0.2|0.15||0.13|0.1444|0.142|0.13|0.2116|0.13|0.154|0.2116|0.2|0.21|0.4|0.21|0.212|0.2675|0.25|0.41||0.28|0.23|0.23|0.28|0.4|0.2416|0.22|0.23|0.373|0.27|0.45|0.28|0.3|0.2405|0.25|0.255|0.252|0.3379|0.251|0.38|0.35|0.475|0.36|0.36|0.5|0.51|0.2657|0.4|0.39||0.699|0.83|0.89|0.9088|0.8996|0.91|0.9656|1.05|0.85|0.99||0.9482|0.8347|0.865|1.7371|1.99|1.7|1.649|1.7|1.68|1.71|1.7|1.78|1.79|1.86|1.76|1.6|1.6184|1.7455|1.68|1.73|1.9657|2.47|1.88|1.87|1.88|1.96|2.0527|1.7||1.76|1.75|1.82|1.72|1.79|1.91|1.76|1.72|1.7754|1.89|1.93|1.92|1.98|1.96|1.88|1.72|1.62|1.69|1.7|1.7|1.71|1.8|1.86|1.94||2.11|2.26|2.91|2.34|2.55|1.93|2.07|2.41|2.09||2.36|2.7796|2.3591|1.8967||1.99|2|2.07|1.982|2|2.1
01836|17278|/equities/stereotaxis|R2000GROWTH||2.4||2.3|2.3|2.275|2.1|2.11|2.055|2.085|2.12|2.1|2.22|2.27|2.26|1.95|1.93|1.96|2.02|1.95|1.99|1.98|1.99|1.95|1.9791|1.97|1.95|1.96|1.95|1.96|1.98|1.95|1.95|1.95|1.93|1.9894|2|1.9727|1.96|1.995|2.025|2.04|2.085|1.99|2.0699|2.07|2.07|2.065|2.035|1.9574|2.1|2.19|2.04|2.09|2.19|2.185|2.21|2.255|2.2|2.23|2.2|2.23|2.245|2.32|2.3399||2.31|2.3|2.3|2.4|2.46|2.314|2.3598|2.25|2.04|1.92|1.93|1.95|2.04|2.04|1.885|1.87|1.875|1.8599|1.855|1.785|1.865|1.99|2.0304|2|2.06|2.06|2.05|2.0699|2.07|2|2|2.06|2.125|2.11|2.015|2|1.93|1.86|1.84|1.8|1.79||1.79|1.79|1.86|1.87|1.86|1.78|1.85|1.86|1.87|1.88||1.91|1.9|1.9|1.98|2.04|2.02|2.05|2.005|2.01|1.95|1.925|1.925|2.04|2.035|1.9999|1.99||2.04|2.09|2.1705|2.12|2.12|2.11|2.16|2.17|2.26|2.22|2.21|2.26|2.29|2.4|2.37|2.4797|2.41|2.43|2.38|2.3|2.39|2.4|2.61|2.665|2.55|2.54|2.5999|2.7099|2.72|2.7645|2.9538|2.97|2.98|3.07|3.2218|3.29|3.21|3.05|3.13|2.65||2.6776|2.55|2.505|2.53|2.54|2.615|2.58|2.55|2.56|2.48|2.53|2.56|2.61|2.71|2.89|2.66|2.51|2.65|2.735|2.89|2.89|2.9199|3|3.1|3.08|3.2|3.29|3.14||2.865|2.88|2.965|2.7|2.77|2.63|2.515|2.43|2.46|2.38|2.17|2.16|2.11|2.12|2.165|2.12|2.165|2.25|2.17|2.01|1.88|1.9291|1.885|1.89||2.04|2.05|2.17|1.77|1.85|1.86|1.87|1.875|1.93||1.76|1.77|1.85|1.91||1.87|1.78|1.76|1.74|1.7199|1.78
01837|17553|/equities/winmark-corp|R2000GROWTH/R2000VALUE||416||415.7801|424.23|430|412.46|399.78|403.14|401.02|399.65|401.63|398.97|413.52|423.2403|414.4514|407.656|403.4727|407.5283|396.37|391.47|384.68|382.74|385.44|380.68|380.23|381.4704|379.11|380.395|387.05|388.78|386.5|390.5899|377|383.58|369.1|367.84|364.34|373.03|373.65|368.63|371.11|352.89|366.79|384.2|388.145|388.88|385.65|381.23|375.51|387.03|385.33|383.46|382.5|374.48|366.21|368.51|354.57|346.71|349.62|351.59|357.35|364.99|361.75|362.07||360.98|363.7599|364.9|373.26|375.93|377.24|372.07|374.18|368.49|375.95|378.2|384.655|370.61|372|363.97|363.215|363.79|357|360.51|358.07|367.795|398.5|399.05|396.41|407|407|407|402|407|407.62|402.33|414.04|424.04|431.67|400.99|396.23|393.74|363.2|355.77|358|355.8||352.67|347.8|349.28|356.96|351.66|358.29|363.94|370.98|366.2078|365.85||362.67|355.985|347.56|356.33|358|342.86|338.006|333.69|347.29|347.63|352.69|363.14|355.99|348.23|347.675|357.99||353.035|354|366.59|372.325|373|375.46|374|380.8|378.37|386.708|375.975|376.68|365.48|368.04|361.805|365.63|361.96|364.5|362.69|370.4825|367.9|367.13|376.67|384.95|390.85|383.69|388.43|369.03|352.67|347.67|352|353.01|350.3|348.44|346.23|340.77|343.01|354.48|355.39|364.24||362.49|359.44|352.72|347.07|349.61|355.62|354.21|355.87|355.435|353.2|358.225|349.77|351.38|354|361.49|359.21|355.97|364.22|367.13|378.61|381.84|383.87|387.92|391.2|399.64|398.08|406.8|400.515||398.95|397.96|389.41|377.54|388.4199|379.87|377.38|374.28|373.47|371.8|376.39|379.06|375.73|374.83|364.45|350|349.1|355.71|363.62|362.21|356.74|363.36|365.01|365.84||373.01|387.37|391.1|380.9|384.385|389.865|397.285|407.41|417.5||422|426.67|429.79|422.83||419.76|420.89|423.16|426.765|431.215|438.78
01838|17235|/equities/spectrum-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01839|942492|/equities/sientra-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.025|0.025|0.03|0.0409|0.0399|0.0399|0.033||0.0286|0.045|0.036|0.0398|0.032|0.05|0.055|0.045|0.045|0.031|0.034|0.052|0.042|0.044|0.023|0.065||0.035|0.033|0.033|0.034|0.04|0.08|0.09|0.035|0.035|0.035|0.04|0.076|0.05|0.064|0.079|0.07|0.07|0.076|0.08|0.1|0.1|0.089|0.076|0.076|0.08|0.081|0.085|0.081|0.076|0.09|0.084|0.105|0.13|0.137|0.145|0.15|0.16|0.17|0.22|0.316||0.33|0.25|0.18|0.114|0.12|0.12|0.092|0.11|0.1|0.12|0.093|0.093|0.088|0.089|0.09|0.09|0.108|0.114|0.1|0.094|0.109|0.12|0.167|0.2|0.188||0.202|0.28||0.4155|1.15|0.215|0.315|0.615|0.66|0.65|0.62|0.6495|0.64|0.6592|0.68|0.71|0.71|0.739|0.62|0.604|0.5984|0.6|0.6|0.6047|0.6099|0.633|0.59||0.62|0.61|0.6301|0.6498|0.66|0.6679|0.65|0.675|0.644||0.619|0.63|0.6269|0.649||0.658|0.6445|0.6908|0.7277|0.64|0.66
01840|1137415|/equities/cambium-networks-corp|R2000GROWTH||1.29||1.26|1.3125|1.36|1.18|1.12|1.1|1.11|1.19|1.2|1.235|1.29|1.2789|1.3478|1.345|1.4|1.5|1.38|1.329|1.3299|1.31|1.317|1.2863|1.25|1.33|1.21|1.3|1.4634|1.48|1.5|1.48|1.5|1.4639|1.46|1.47|1.4778|1.45|1.61|1.645|1.76|1.8399|1.75|1.85|1.9|1.91|2.08|1.725|1.78|1.8|1.815|1.905|1.98|2|1.9|1.78|1.73|1.6999|1.7|1.69|1.695|1.75|1.7|1.73||1.79|1.79|1.75|1.75|1.795|1.8399|1.87|1.87|1.87|1.935|1.97|1.73|1.69|1.66|1.8794|1.9486|1.88|1.8149|2.01|1.94|2.04|2.14|2.13|2.18|2.14|2.08|1.99|2.09|2.19|2.19|2.04|2.065|2.08|2.11|2.11|2.21|2.5|2.44|2.07|2.2934|2.4||2.49|2.68|2.875|2.95|2.97|3.15|2.99|3|3.1263|3||3|2.93|3.035|3.18|3.2999|3.18|3.18|3.1999|3.22|3.26|3.18|3.29|3.23|3.28|3.3998|3.4||3.39|3.4486|3.5|3.63|3.6958|3.67|3.65|3.7293|3.82|3.66|3.96|4.16|4.43|4.17|3.96|3.97|3.821|3.91|3.61|3.79|3.58|3.54|3.4938|3.7|3.39|3.43|3.8|3.921|4.0299|4.29|4.24|4.21|4.2|4.3684|4.2899|4.36|4.4|4.45|4.37|4.35||4.48|4.4599|4.49|4.49|4.57|4.9173|4.66|4.409|4.48|4.44|4.44|4.48|4.37|4.57|4.51|4.38|4.35|4.31|4.28|4.35|4.42|4.28|4.3|4.14|4.21|4.18|4.29|4.635||4.72|4.699|4.38|4.66|4.7499|4.56|4.45|4.44|4.4|4.36|4.35|4.39|4.41|4.48|4.49|4.51|4.41|4.799|4.5|4.32|4.76|4.89|4.84|4.795||5.07|5.09|4.95|5.35|5.58|5.85|5.96|6.09|6.18||6.45|6.5|6.41|5.86||5.39|5.14|5.22|5.12|5.16|5.37
01841|16471|/equities/kearny-financial|R2000GROWTH/R2000VALUE||8.21||8.23|8.21|8.55|8.36|8.32|8.2199|8.16|8.275|8.38|8.42|8.59|8.55|8.49|8.12|8.15|8.315|7.16|7.03|7.12|7.16|7.285|7.09|7.03|7.13|7.33|7.29|7.23|7.45|7.55|7.56|7.5|7.415|7.055|6.76|6.49|6.57|6.59|6.63|6.77|6.66|6.76|6.87|6.9|6.87|6.9|7.01|7.05|7.21|7.27|7.25|7.24|7.045|6.74|6.67|6.47|6.405|6.465|6.51|6.58|6.69|6.73|6.83||6.835|6.875|6.915|6.87|7.09|7.06|6.5|6.42|6.5|6.525|6.435|6.29|6.13|6.105|6.16|6.31|6.42|6.52|6.495|6.61|6.83|7.24|7.4|7.185|7.25|7.22|7.25|7.47|7.455|7.07|6.86|7.04|7.045|6.88|6.575|6.505|6.435|6.1|6.01|5.865|5.98||6.16|6.15|6.14|6.465|5.795|5.7098|5.61|5.605|5.59|5.57||5.595|5.55|5.51|5.63|5.77|5.44|5.505|5.515|5.5|5.46|5.58|5.73|5.7|5.65|5.505|5.72||5.75|6.01|6.08|6.02|6.1|6.22|6.035|6.055|5.75|5.78|5.73|5.75|5.58|5.82|5.85|5.86|5.68|5.62|5.45|5.76|5.77|5.94|6.02|6|5.935|5.855|5.645|5.62|5.62|5.88|5.825|5.69|6.0217|6.19|6.24|6.37|6.585|6.45|6.29|6.44||6.46|6.33|6.185|6.14|6.21|6.2983|6.25|5.99|6.13|6.005|6.29|6.4|6.37|6.43|6.4|6.36|6.375|6.18|6.25|6.31|6.49|6.32|6.46|6.54|6.57|6.62|6.721|6.8||6.83|6.845|6.655|6.75|6.92|6.68|6.505|6.74|6.96|7.16|7.29|7.46|7.58|7.88|7.87|7.895|8.32|8.39|8.46|8.38|8.09|8.05|8.06|8.17||8.315|8.35|8.41|8.46|8.66|8.85|8.82|8.93|9.04||9.1|9.29|9.4|9.42||9.38|9.44|9.46|9.28|9.24|9.42
01842|985717|/equities/pulse-biosciences-inc|R2000GROWTH||21.8||21.47|20.94|19.23|17.71|16.53|17.19|17.195|17.02|17.315|17.63|18.4|18.9753|20.13|20.14|18.42|18.2162|16.6|15.43|17.49|17.89|18.085|17.52|18.1|18.22|18.085|17.75|18.18|17.88|18.13|17.94|17.47|16.82|17.36|17.12|16.27|15.84|16.5|16.28|16.9|16.75|16.93|18.08|18.72|17.31|17.4211|17.5|17.45|18.005|18.91|20.3235|20.93|21.05|20.44|19.28|18.97|17.85|17.6|19.22|17.68|18.1799|17.57|18.77||19.6991|19.31|19.09|21.04|21.8|22.69|22.21|21.99|20.59|19.98|19.5|19.43|17.5771|18.3|15.92|15.87|16.36|14.59|14.8831|14.9937|15.0087|15.3|15.34|15.7331|16.845|18.95|19.49|18.45|17.49|16.98|17.08|16.86|18.83|20.4382|19.58|19.15|16.21|15.2391|16.05|17.0499|12.14||12.37|11.83|11.44|11.49|11.34|10.22|10.61|10.75|11.57|11.62||11.7|12.16|12.4|13.52|14.4996|14.19|13.03|14.54|14.6|14.71|14.96|13.88|11.595|12.6|13.74|13.43||12|11.98|12.19|9.87|8.78|7.955|7.92|7.7|7.85|7.55|7.46|7.09|7.51|7.85|8.015|8.23|8.42|7.81|7.77|7.69|7.21|6.78|6.935|7.05|7.3|7.59|7.53|7.87|7.86|8.23|7.31|7.5962|7.6191|7.71|7.74|7.78|8.34|7.98|7.75|8.05||9.085|8.45|8.72|9|9.35|9.675|9.575|9.72|10.35|10.46|10.9306|11.1089|10.975|11.6398|9.75|9.74|9.85|9.81|10.5592|10.29|10.63|10.96|11.06|9.99|9.56|9.74|9.48|9.37||9.35|9.3|8.9|8.25|8.675|9.03|8.61|8.68|8.93|9.13|9.69|9.12|9.5|9.26|9.3425|9.02|9.04|10.08|10.23|9.4|8.54|8.58|8.32|8.29||8.3732|8.39|8.61|9.1|9.2399|9.4403|10.035|11.06|12.22||12.96|13.02|13.35|12.94||13.62|12.3617|13|13.0599|10.13|10.0686
01843|1175347|/equities/cytek-biosciences|R2000GROWTH/R2000VALUE||6.61||6.56|6.63|6.83|6.69|6.54|6.3|6.14|6.1|6.49|6.78|7.15|7.23|7.26|7.05|7.63|7.4|5.54|5.34|5.23|4.99|5|4.885|4.94|4.89|4.92|5.145|5.27|5.16|5.305|5.34|5.43|5.47|5.35|5.08|5.01|5.225|5.25|5.21|5.27|5.25|5.38|5.6|5.695|5.46|5.325|5.21|5.32|5.2|5.27|5.38|5.385|5.455|5.2|4.945|5.45|5.655|5.7|5.525|5.48|5.495|5.42|5.77||5.76|5.79|5.74|5.7|5.685|5.705|5.41|5.465|5.54|5.6|5.545|5.558|5.38|5.4|5.415|5.45|5.58|5.97|5.955|5.84|6.2|6.74|6.97|6.67|6.74|6.75|6.65|6.43|6.35|6.4|6.5|6.78|6.71|6.68|6.4|6.38|6.2|5.805|5.82|5.84|5.6||5.78|5.755|5.74|5.59|5.54|5.465|5.62|5.76|5.75|5.6||5.73|5.83|6.01|6.225|6.52|6.37|6.05|6.1478|6.31|5.73|5.58|5.78|5.85|5.82|5.86|6.08||6.09|5.98|6.18|6.03|6.175|6.255|6.275|6.39|6.44|6.43|6.62|6.56|6.35|6.45|6.4616|6.41|6.48|6.55|6.14|6.245|5.76|5.7503|5.81|6.03|5.89|5.995|6.07|6.1195|6.2332|6.27|6.25|6.42|6.64|7.02|6.75|6.62|6.915|6.59|6.65|6.96||6.795|6.67|6.49|6.595|6.68|6.93|6.82|6.855|6.99|7.01|6.88|6.88|7.21|7.27|7.4|7.35|8.175|8.44|9.3283|9.17|9.07|8.875|8.965|8.9599|8.73|8.555|8.465|8.41||8.84|8.83|8.48|8.18|8.71|8.38|8.38|7.98|7.94|7.82|7.95|7.83|8.265|8.86|8.79|8.63|8.95|8.98|8.795|8.71|8.36|8.69|7.96|8.19||8.55|8.465|8.52|8.785|9.03|8.27|8.33|8.73|9.1913||9.49|9.515|9.535|9.87||9.54|9.55|9.6|9.545|9.48|9.13
01844|958168|/equities/ooma-inc|R2000GROWTH/R2000VALUE||14.82||14.61|14.6|14.6|14.38|14.16|13.72|14.155|14.02|13.5881|13.76|13.7693|13.855|13.74|13.375|13.26|13.485|12.6|12.46|12.32|12.43|12.65|12.45|12.48|12.21|12.3201|12.35|12.26|12.3|12.43|12.43|12.21|11.8855|11.7|11.72|11.49|11.6|11.31|11.16|11.32|11.3865|11.4|11.41|11.42|11.7|11.4916|11.27|11.33|11.33|11.35|11.32|11.42|11.705|11.77|12.11|11.3|11.125|11.0799|10.7|10.49|10.81|10.785|10.74||10.62|11.105|11.21|9.03|9.14|8.83|8.89|8.76|8.68|8.41|8.53|8.63|8.52|8.58|8.44|8.52|8.92|8.9699|8.83|8.905|9.59|10.55|10.47|10.23|10.42|10.59|10.36|10.18|10.25|10.1|10.15|10.3|10.17|10.23|10.1|10.19|9.95|9.31|9.37|9.35|9.05||9.285|9.2|10.06|9.95|9.55|9.34|9.28|9.085|8.94|8.75||9.06|9.01|8.81|8.98|9.1627|8.89|8.69|8.925|8.87|8.82|8.84|8.86|8.92|8.9188|9.72|8.07||7.65|7.58|7.74|7.56|7.66|7.67|7.695|7.6|7.74|7.8|7.655|7.695|7.51|7.251|7.3|7.35|7.57|7.65|7.27|7.24|6.9752|6.89|6.89|7.19|7.13|7.1|7.08|7.11|7.27|7.45|7.85|8.01|7.72|8.1|8.16|8.21|8.46|8.45|8.47|8.5544||8.62|8.71|8.82|8.73|8.615|8.66|8.73|8.63|8.68|8.66|8.66|8.857|8.98|9.1899|9.7|8.88|9.87|10.14|10.17|10.4|10.38|10.3|10.39|10.205|10.12|10.15|10.36|10.5||10.7|10.55|10.07|10.88|11.03|10.675|10.53|10.29|10.26|10|10.5178|10.92|11.31|11.54|11.72|11.2|11.189|10.9665|10.99|10.82|10.59|10.55|10.54|10.5||10.67|10.48|10.52|10.61|10.69|10.7552|10.59|10.79|10.93||10.87|11.0491|11.22|11.23||11.26|11.11|11.27|10.65|10.19|10.28
01845|24427|/equities/ur-energy-inc|R2000GROWTH/R2000VALUE||1.34||1.31|1.3151|1.37|1.37|1.4|1.39|1.4|1.39|1.365|1.255|1.2|1.19|1.19|1.2194|1.27|1.25|1.24|1.24|1.29|1.305|1.32|1.35|1.33|1.32|1.31|1.3|1.3199|1.36|1.34|1.31|1.28|1.19|1.19|1.19|1.17|1.19|1.2|1.24|1.23|1.2387|1.2399|1.25|1.21|1.21|1.25|1.25|1.255|1.25|1.256|1.205|1.22|1.17|1.17|1.186|1.2|1.18|1.105|1.11|1.08|1.1|1.14|1.16||1.17|1.18|1.15|1.17|1.19|1.16|1.09|1.09|1.11|1.1|1.1|1.13|1.08|1.03|1.04|1.01|1.02|1.04|1.05|1.03|1.11|1.24|1.245|1.22|1.22|1.18|1.33|1.39|1.4|1.385|1.42|1.42|1.49|1.51|1.53|1.51|1.505|1.5|1.41|1.39|1.4||1.41|1.405|1.42|1.44|1.49|1.42|1.38|1.435|1.46|1.5||1.5|1.5|1.52|1.53|1.52|1.53|1.57|1.58|1.61|1.665|1.73|1.81|1.84|1.81|1.79|1.82||1.78|1.75|1.83|1.87|1.88|1.82|1.75|1.78|1.77|1.785|1.815|1.8|1.8|1.895|1.84|1.83|1.8281|1.83|1.73|1.75|1.7|1.66|1.6699|1.73|1.69|1.7199|1.74|1.71|1.7|1.74|1.82|1.78|1.73|1.7399|1.78|1.79|1.8|1.83|1.69|1.695||1.6499|1.6|1.63|1.65|1.626|1.605|1.57|1.51|1.51|1.515|1.5|1.57|1.57|1.55|1.675|1.695|1.62|1.6|1.7|1.7|1.6199|1.6195|1.67|1.625|1.6182|1.6499|1.66|1.6999||1.72|1.76|1.82|1.83|1.856|1.89|1.94|1.97|1.995|2.01|2.01|2|1.89|1.86|1.77|1.75|1.7963|1.81|1.78|1.75|1.78|1.785|1.775|1.85||1.76|1.63|1.63|1.6|1.51|1.53|1.55|1.535|1.55||1.56|1.54|1.58|1.585||1.62|1.55|1.52|1.52|1.6|1.62
01846|17559|/equities/willdan-group|R2000GROWTH/R2000VALUE||44.09||43.795|43.615|44.39|42.87|42.59|42.69|42.45|42.3544|42.76|44.03|46.16|47.33|46.635|44.02|44.182|46.4642|45.03|45.71|50|47.98|48.26|47.69|46.9|45.57|44.79|45.34|45.72|46.125|46.64|46.02|45.92|45.62|44.08|43.4399|44.2446|44.48|44.62|45.25|42.3|42.7|42.08|41.155|41.195|41.4017|41.3|40.34|40.8|41.12|41.3586|41.545|39.65|39.66|39.0125|38.49|37.56|37.925|37.56|38.19|39.2|39.225|38.65|38.71||38.87|38.8|39.049|39.5122|40.51|39.5489|37.03|37.13|37.46|37.55|38.5|36.96|36.3564|36.275|36.6|36.68|36.73|37.4|36.905|36.37|38.25|34.3|34.29|33.97|33.97|34.75|34.11|33.9525|34.125|33.4|32.87|33.605|34.14|34.69|34.02|32.82|32.3|30.85|30.08|30.2025|29.54||29.865|29.64|29.18|28.94|28.385|28.025|28.59|28.635|28.31|29.3892||30.095|29.73|30.145|31|31.64|30.51|31.33|31.63|32.648|32.55|31.97|32.67|33.29|32.75|31.569|32.25||31.9|31.59|32.16|32.125|32.215|32.14|32.17|32.75|32.5511|32.76|34.81|34.5|33.33|33.5|33.3|32.66|28.98|29.45|28.575|28.82|28.49|27.625|28.17|28.25|27.61|27.22|27.53|27.02|27.38|27.3899|27.75|27.79|27.7|28.31|28.6|28.49|29.17|29.13|29.01|29.425||29.5|29.81|30.4599|30.25|28.6|28.25|27.94|28.15|28.53|28|27.95|27|26.25|25.4788|26.6|20.106|20.46|20.41|20.6|20.8421|20.96|20.6827|21.5185|21.1865|20.745|20.84|21|21.03||21.9|21.99|21.41|20.42|20.76|19.66|19.92|19.88|19.55|19.05|19.61|19.59|19.83|20.06|20.26|20.49|20.3|20.01|19.905|19.7|19.09|19.32|18.52|18.2299||18.82|19.88|19.635|19.87|20.24|20.03|20.25|21.34|21.83||22.15|23.0119|23|22.2||22.3592|21.68|21.9275|21.33|20.87|21.41
01847|15935|/equities/durect-corp|R2000GROWTH||0.94||0.9716|1.04|1.1038|1.04|0.889|0.98|1.09|1.1227|1.175|1.31|1.3089|1.33|1.3572|1.35|1.42|1.47|1.48|1.45|1.38|1.3505|1.46|1.5|1.54|1.47|1.48|1.45|1.4417|1.45|1.33|1.2899|1.36|1.36|1.355|1.33|1.3069|1.32|1.35|1.3018|1.3052|1.3394|1.3517|1.37|1.34|1.3652|1.28|1.27|1.32|1.34|1.39|1.4212|1.56|1.58|1.65|1.555|1.59|1.5894|1.5|1.5599|1.6|1.655|1.6|1.502||1.5|1.43|1.465|1.48|1.48|1.44|1.37|1.35|1.355|1.22|1.21|1.36|1.44|1.49|1.455|1.465|1.485|1.38|1.4|1.44|1.5723|1.62|1.68|1.67|1.6899|1.69|1.71|1.74|1.74|1.7|1.65|1.5|1.46|1.38|1.38|1.42|1.39|1.5|1.26|1.38|1.33||1.36|1.45|1.32|1.3582|1.4|1.42|1.5|1.6|1.59|1.6||1.79|1.84|1.7485|1.69|1.6|1.45|1.47|1.57|1.6|1.62|1.6112|1.88|1.77|1.425|1.37|1.33||1.3|1.4292|1.32|1.33|1.04|0.97|0.969|0.96|1.04|1.15|1.18|1.13|1.21|1.29|1.23|1.19|1.075|0.9754|0.9983|0.9684|0.9659|0.9159|0.9135|0.8512|0.8606|0.9375|0.94|0.946|0.7957|0.8|0.8331|0.845|0.87|0.92|0.95|1.05|1.175|1.19|1.11|1.23||1.3|1.34|1.29|1.2895|1.28|1.28|1.31|1.35|1.38|1.44|1.4|1.199|1.18|1.02|1.02|1.01|1.01|1.03|1.05|1.0195|1.02|1.02|1.01|0.9799|1.01|0.98|0.98|1.0393||1.07|1.11|0.9799|0.8704|0.864|0.7949|0.7718|0.7677|0.7999|0.8338|0.88|0.8761|0.8526|0.8|0.792|0.7999|0.83|0.84|0.77|0.7796|0.79|0.7834|0.737|0.6699||0.66|0.62|0.6|0.57|0.55|0.57|0.5343|0.55|0.5946||0.6|0.6017|0.53|0.5381||0.5222|0.52|0.5434|0.5606|0.5901|0.615
01848|15402|/equities/amyris|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|0.01|||||||||0.01|||0.01|0.01|0.01|0.01|||0.01|||0.01||0.01|||0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01||||||||||||||||||||||||||0.01|||||0.01|||0.01|0.01|||||||0.01|0.01||||0.01|0.01||0.01||||||||||
01849|1166361|/equities/taysha-gene-therapies-inc|R2000GROWTH/R2000VALUE||3.295||3.19|2.99|3.03|2.62|2.2|2.12|2.28|2.34|2.32|2.63|2.53|2.43|1.65|1.52|1.4689|1.43|1.355|1.57|1.72|1.87|1.93|2|2.055|2.05|2|2.01|2.02|2.065|2.06|2.06|2.05|1.99|2.01|2.05|2.01|2.0286|2.06|2.035|2.09|2.105|2.09|2.055|2.11|2.15|2.11|2.08|2.09|2.15|2.201|2.285|2.25|2.245|2.31|2.33|2.34|2.33|2.305|2.355|2.13|2.15|2.1|2.26||2.25|2.23|2.13|2.25|2.27|2.28|2.2791|2.345|2.3|2.355|2.32|2.36|2.35|2.29|2.22|2.15|2.105|2.155|2.19|2.1001|2.15|2.26|2.305|2.34|2.31|2.35|2.325|2.32|2.31|2.2|2.2762|2.38|2.46|2.5104|2.51|2.53|2.525|2.33|2.37|2.255|2.17||2.29|2.31|2.3994|2.31|2.21|2.26|2.67|2.985|2.99|3.125||3.82|4.07|4.17|4.32|4.01|3.93|4.0044|4.015|4.02|4|3.78|3.945|3.5|3.27|3.235|3.295||3.27|3.015|3.035|3.08|3.17|3.1369|3.22|3.15|2.99|2.46|2.57|2.56|2.48|2.65|2.62|2.7499|2.64|2.505|2.54|2.595|2.45|2.375|2.54|2.61|2.47|2.43|2.49|2.59|2.7|3|3.28|3.355|3.4|3.3|2.735|2.72|2.895|2.805|2.83|2.88||3.2996|3.17|3.18|3.43|3.31|3.43|3.1762|2.33|2.34|2.4|2.25|2.405|2.38|2.535|2.63|2.84|2.84|3.1799|3.3|3.55|3.28|2.775|2.495|2.55|2.5|2.85|2.56|2.17||1.93|1.64|1.53|1.725|1.8|1.69|1.59|1.66|1.665|1.575|1.56|1.61|1.56|1.64|1.61|1.505|1.51|1.59|1.54|1.565|1.45|1.64|1.59|1.615||1.74|1.85|1.97|2|1.9|1.85|1.8|1.78|1.8095||1.81|1.8|1.785|1.72||1.66|1.5199|1.5695|1.6|1.63|1.655
01850|17296|/equities/s.y.-bancorp|R2000GROWTH/R2000VALUE||77.99||79.79|78.36|79.7|76.205|75.175|73.66|73.8|75.17|74.8307|75.69|77.45|77.82|77.22|73.98|74.1|76.37|67.23|65.675|65.435|66.06|67.72|66.84|67.09|66.91|66.75|66.415|64.81|65.67|67.05|66.87|67.12|66.75|64.41|63.93|61.47|61.43|60.75|59.82|59.79|59.93|61.06|61.9|62.34|62.04|62.4|62|62.94|64|65|64.79|64.27|61.855|60.52|60.07|58.47|58.16|59.01|58.195|59.285|59.68|59.94|61.03||60.8|60.615|60.49|59.65|61.22|61.4008|57.58|57.245|57.63|57.49|57.28|56.92|55.44|55.28|56.03|55.58|55.88|56.27|55.9699|57.26|58.41|62.315|64.25|62.56|63.62|64.12|64.51|63.27|59.49|57.73|57.31|58.53|58.67|57.24|54.67|53.63|52.95|50.11|48.825|49.695|49.67||50.54|50.55|50.1796|50.85|49.22|48.16|48.142|48.515|47.945|48.195||48.56|47.975|47.86|48.26|49.0899|46.58|46|46.08|46.11|46.15|45.62|47.08|47.64|46.445|45.14|46.86||46.82|47.77|48.965|48.96|49.66|49.84|49.2|49.01|48.705|48.75|48.56|48.36|47.42|47.44|47.675|47.78|46.71|46.54|45.53|46.36|46.79|48.0926|48.17|46.1|45.595|45.3|43.37|43.66|43.82|44.66|44.12|44.49|45.91|47.36|46.805|47.15|47.74|46.83|47.73|48.74||49.06|47.17|45.46|46.375|46.77|47.09|46.55|44.02|43.665|43.95|44.2|45.25|45.651|46.63|47.84|47.4|47.19|46.79|46|45.79|46.575|45.58|46|46.18|46.28|46.16|47.205|48.175||48.71|48.82|46.29|46|48.57|46.86|46.255|51.35|50.7601|48.41|49.51|50.03|52.4|53|52.65|52.17|51.4|50.21|51.1|50.445|49.095|47.9332|47.825|48.26||49.4|49.38|49.61|49.64|50.25|50.81|50.76|52.84|53.1499||52.8847|52.41|52.53|52.26||51.71|51.63|52.49|51.74|51.45|52.3
01851|16412|/equities/jack-in-the-box-i|R2000GROWTH/R2000VALUE||49.01||47.77|47.54|49.82|48.42|48.42|46.08|46.91|47.49|47.04|46.57|47.15|48.3899|48.33|49.35|50.4643|54.42|51.615|51.315|51.21|51.3096|51.05|51.01|50.9301|47.83|47.59|47.3999|45.026|45.76|46.63|46.71|47.19|46.845|44.68|45.72|44.935|44.53|44.4007|45.6|45.44|46.6|47.16|47.84|47.01|45.7299|44.7|45.379|46.25|44.7099|45.01|45.71|45.7|44.17|44.89|44.66|44.18|42.97|44.7|46.745|46.8199|46.83|47.3|49.45||50.8|50.4|50.6687|52.585|52.69|52.71|52.7|52.76|52.64|53.87|55.48|56.285|55.64|55.9|53.84|54.19|55.02|54.15|54.1299|53.69|56.46|60.2799|60.73|60.32|58.4|58.67|59|56.8|56.56|54.81|54.505|56.21|56.48|54.92|52.84|52.18|49.57|47.6786|49.41|50.35|49.43||48.62|49.13|51.84|51.96|51.82|51.14|51.64|51.55|51.66|52.005||53.2251|54.83|55.915|55.72|56.7|54.73|56.45|57.74|57.695|57.92|57.89|58|55.735|53.25|54.19|55.21||54.19|54.01|54.97|54.28|54.55|55.19|56.09|54.47|59.08|54.2|54.76|55.5|55.385|55.62|56.0899|56.42|56.74|57.075|58.75|59.62|59.2557|59|59.91|59.3|60.4712|59.86|59|61.69|61.23|60.4799|60.5|62.26|61.31|62.24|61.59|63.05|65.28|65.58|66.98|68.89||70.81|70.774|68.82|68.26|69.13|71.26|71.795|72.36|74.24|74.63|75.23|73.41|73.85|73.92|73.9943|73.8|75.06|75.565|76.56|75.22|74.86|73.97|72.96|72.1|71.22|74.43|74.59|75.6||77.2|77.5|75.71|76.04|79.28|77.37|77.28|76.95|78.1|77.92|79.24|79.49|80.62|80.47|80.99|78.21|78.89|78.79|81.01|80.03|78.12|76.73|75.99|75.18||77.5|78.87|80.45|83.75|84.87|86.2|83.99|83.22|84.49||82.41|82.39|82.19|83.44||83.49|83.36|83.3282|85.97|84.845|85.2069
01852|48372|/equities/eastman-kod|R2000GROWTH/R2000VALUE||7.74||7.5|6.895|6.71|5.405|5.58|5.56|5.33|4.61|4.58|4.59|5.4706|5.65|5.6099|5.44|5.57|5.6|5.15|4.8|4.765|4.8|5.005|5.12|5.06|4.85|4.77|4.71|4.73|4.78|4.75|4.7|4.74|4.73|4.86|4.88|4.7889|4.8|4.755|4.84|4.9601|4.88|4.86|4.72|4.795|4.845|4.915|4.935|5.005|5.1399|5.075|5.19|5.2302|5.21|5.03|4.975|4.895|4.82|4.84|4.99|5.03|5.065|5.125|5.225||5.35|5.44|5.445|5.42|5.37|5.195|5.0432|5.0607|5.09|5.195|5.06|5|5|4.94|4.9|4.875|4.98|5.07|5.025|4.895|5.37|5.855|6|5.66|5.97|5.89|5.765|5.845|5.9|5.82|5.73|5.84|5.9|5.89|5.7747|5.78|5.86|5.81|5.67|5.71|5.49||5.4601|5.36|5.42|5.4|5.45|5.45|5.41|5.63|5.68|5.9||5.94|6|5.74|5.94|6.18|5.96|5.925|5.85|5.755|5.735|5.45|5.6|5.345|5.345|5.27|5.365||5.13|4.96|4.9799|5.04|5.245|5.1399|5.18|5.02|5.32|5.0999|4.93|4.76|4.695|4.775|4.7598|4.77|4.6|4.625|4.585|4.64|4.52|4.53|4.67|4.745|4.68|4.68|4.77|4.67|4.6|4.77|4.83|4.861|5.08|5.3|5.355|5.195|5.42|5.1|4.96|5.17||4.95|4.815|4.79|4.77|4.87|4.95|4.871|4.88|4.98|5.055|5.29|5.51|5.2999|5.37|5.2901|5.34|5.16|4.94|5.65|5.78|5.49|3.54|3.61|3.51|3.49|3.48|3.46|3.5||3.5699|3.6|3.52|3.55|3.71|3.54|3.495|3.47|3.48|3.54|3.5|3.55|3.585|3.68|3.68|3.67|3.59|3.6708|3.69|3.635|3.51|3.445|3.41|3.5||3.63|3.55|3.59|3.62|3.69|3.66|3.68|3.78|3.91||4.065|4.365|4.54|4.325||4.215|4.095|4.205|4.04|3.94|3.92
01853|985884|/equities/monster-digital-inc|R2000GROWTH||0||0||0|0||0|0||0|0|0|0.0001|0||0|0||0||0|||||||0.0001|||||||0.0001||||||||||||0.0001||||0.0001|||||||||||||||||||||||||||0.0001|||||||||||||||||||||||||||||||||||||||||0.0001|||0.0001|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0001|||||||||||||||||||||||||||||||||||||||||||||||0.0001|0.0001|||||0.0001|||||||||||||0.0001|||||0.0001||
01854|100209|/equities/eagle-pharm|R2000GROWTH/R2000VALUE||0.73||1|0.96|0.95|0.95|0.95|0.716|0.99|0.9|0.8238|1|1|0.95|0.8755|0.9|0.9|0.95|0.85|0.75|0.65|0.65|0.63|0.65|0.35|0.75|0.825|1|0.82|1|1.1|0.92|1.1|0.95|1.03|1|0.94|0.95|1|1.03|2|2.4|2.8|3.69|3.98|4.105|4.1084|3.93|4.169|4.135|4.26|4.54|4.57|4.5|4.44|4.87|3.91|3.98|3.91|4.28|4.41|4.65|4.73|5.14||5.26|5.45|5.2|4.79|4.84|4.64|4.675|4.71|4.82|4.93|4.5694|4.08|4.19|4.075|4.26|4.16|4.31|4.75|4.59|4.5|4.685|4.9|5.01|5.15|5.69|5.94|5.93|5.83|5.92|5.935|5.87|6.05|6.338|6.15|6.1299|6.12|6.19|6.15|6.37|6.08|5.85||5.56|5.47|6.03|5.6|5.35|5.125|4.75|4.56|4.2799|4.18||4.1501|4.08|3.94|3.8799|3.8|3.78|3.71|3.76|4.03|4.13|3.86|3.81|3.52|3.61|3.86|3.93||3.815|3.7801|4.3|4.62|4.78|4.98|4.82|4.89|4.745|4.86|4.84|4.8164|4.93|4.88|4.5999|4.6023|4.64|4.22|4.33|4.28|4.25|4.5|4.86|5.01|4.81|4.74|4.75|4.77|5.2|5.26|4.81|4.81|4.88|5.053|5.26|5.2|5.27|4.95|4.77|5.4||5.37|5.12|5.185|5.23|5.25|5.82|5.77|5.68|6.19|6.13|6.09|6.17|5.94|6.2|6.5|6.4027|6.74|6.645|6.7|6.81|6.44|6.45|6.65|6.54|6.32|6.24|6.43|6.09||6.13|5.85|5.39|5.54|5.82|5.47|5.335|5.32|5.64|5.77|6.07|6.14|5.9|5.63|5.54|5.45|5.33|4.95|4.8|4.59|4.54|4.66|4.43|4.38||4.63|4.75|5.08|4.91|5.05|5.31|5.42|5.69|5.74||5.48|5.48|5.38|5.4||5.2199|5.02|5.2|5.1|5.04|5.09
01855|1055294|/equities/haymaker-acquisition-a|R2000GROWTH/R2000VALUE||19.15||19.48|19.55|19.6917|19.41|19.1|18.83|18.7899|18.82|18.93|19.37|19.61|19.41|19.31|19.1931|19.2|19.14|18.12|17.81|17.64|18.08|18.73|17.67|17.58|17.61|17.38|17.02|17.02|17.53|17.89|17.86|17.505|17.07|16.94|17.06|17.01|17.23|17.42|16.75|16.76|16.4|16.42|16.58|16.58|16.9308|17.04|16.69|16.75|16.77|16.85|16.77|16.66|16.31|16.11|16|15.64|15.335|15.47|15.62|15.65|15.665|15.66|15.83||15.95|15.76|15.71|15.84|15.5|15.6|15.33|15.415|15.43|15.34|15.38|15.37|15.185|15.13|15.37|15.55|15.36|15.41|15.72|15.21|15.66|16.45|17.3|16.93|16.88|16.77|16.855|17.17|17.12|16.7|16.56|16.665|17.07|17.255|16.25|16.15|15.91|15.51|15.685|15.7|15.34||15.61|15.58|15.44|15.49|15.37|15.23|15.185|14.9|14.73|14.93||15.14|15.14|15.24|15.6|15.71|15.13|15.225|15.58|15.95|16.21|16.29|16.28|15.57|15.35|15.09|15.41||15.37|15.58|15.49|15.32|15.25|14.974|15.18|14.94|14.8|14.85|15|15|14.92|14.99|15.01|15|14.96|14.61|12.79|12.86|12.84|12.54|12.6|12.59|12.46|12.35|12.345|12.445|12.5|12.86|13.04|12.87|12.8599|13.08|13.1399|13.15|13.28|13.135|13.29|13.58||13.515|13.37|13.01|13.09|13.18|13.16|12.88|12.99|13.065|13.0375|13.35|13.3|12.755|12.7|13.05|12.81|12.88|12.91|13.2|13.26|13.72|13.66|14.12|14.08|14|13.7832|13.95|14.59||15|15.12|14.8853|14.72|14.9488|14.9|14.04|13.99|14.01|13.88|14.01|14.07|13.8|13.87|13.8|13.62|13.57|13.6|13.63|13.54|13.67|13.66|13.71|13.66||13.74|13.96|14.01|13.66|13.98|14.13|14.12|14.25|14.1105||14.4|14.58|14.55|14.51||14.67|14.205|14.05|13.55|13.295|13.12
01856|1175329|/equities/couchbase|R2000GROWTH/R2000VALUE||20.595||20.75|20.88|21.54|21.52|21.35|20.56|20.24|19.7|19.85|19.58|20.11|19.58|18.56|18.26|18.18|17.9697|16.74|16.285|16.52|16.49|16.75|16.62|16.63|16.7|16.5002|16.84|17.06|17.43|17.66|17.34|16.92|17.18|16.755|16.16|15.615|15.7081|15.65|15.53|14.74|15.11|15.44|16.21|16.14|15.38|15.01|14.7599|14.87|14|14.26|14.34|14.37|14.53|15.06|15.45|15.06|14.97|15.91|16.79|16.38|17.34|19.45|19.78||19.68|19|18.73|18.705|18.93|18.56|18.7|18.63|18.45|18.31|18.27|18.2599|18.31|17.77|17.44|17.82|17.92|17.89|17.47|17.07|17.47|19.1299|19.915|20.22|20.237|20.67|20.09|19.69|19.72|18.81|18.24|18.795|18.73|19.02|18.89|17.73|17.84|17.695|18.194|18.25|18.26||18.19|18.13|18.39|19.08|18.78|17.78|17.55|17.14|16.9|16.895||17.315|17.75|18.14|18.63|19.46|18.15|18.31|18.24|19.47|21.99|21.97|23.11|23.95|25.18|26.0606|26.67||27.07|27.48|28.07|28.67|28.3|27.61|26.9454|26.95|26.63|26.9|26.94|26.05|26.15|26.2|26.49|26.36|25.19|24.95|24.61|25.7|25.5|23.83|24.53|24.2|23.215|23.64|24.26|24.93|24.73|24.73|25.45|25.67|25.73|26.74|27.24|27.08|27.03|26.39|26.19|26.56||26.79|26.34|26.915|27.18|27.74|28.42|27.38|27.175|27.45|27.87|28.69|28.15|27.81|27.92|29|29.695|32|27.85|28.82|28.95|28.12|27.69|28.45|28.35|27.79|27.91|26.94|27.2||28.5|28.185|27.7|27.1|28.44|28.025|27.88|27.605|27.64|27.56|27.61|26.21|25.4|25|24.73|24.9|25.3899|25.25|25.01|24.99|24.07|24.305|24.19|23.88||23.7199|23.18|22.67|22.51|22.79|21.1399|20.89|21.36|22.26||22.95|23.2947|23.12|23.29||23.05|22.965|23.59|23.76|24.05|24.6109
01857|1169489|/equities/apria|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01858|8070|/equities/arch-coal-inc|R2000GROWTH/R2000VALUE||176.1892||176.8|175.685|177.88|175.555|175.19|168.96|167.79|167.63|166.7294|165.99|167.19|170.085|171.87|171.8625|169.82|168.6746|149.4818|144.17|147.995|147.99|148.17|146.23|145.24|143.65|141.5|141.39|143.07|143.23|143.25|146.195|146.81|146.04|146.19|146.94|144.88|142.08|140.19|143.4|139.69|135.865|137.41|138.81|141.9825|140.75|139.83|134.48|138.04|130.01|131.05|130.97|128.4|129.24|130.7|129.97|127.89|122.88|122.7|121.09|123.64|128|130.4741|135||136.82|136.7|131.04|129.09|127.6|125.77|126.96|135.71|126.94|129.77|127.17|125.045|129.55|130.17|131.81|133.07|134|133.55|133.3793|133.04|137.52|147.55|148.51|142.68|143.52|143.774|146|149.7|149.384|151.19|153.08|157.92|165.15|162.66|165.78|163.755|159.61|161.68|164.56|167.41|166.955||172.6|170|169.89|156.5|152.1|150.98|150.41|152.87|156.435|158.835||157.4|158.13|157.86|159.29|163.38|164.61|164.9|167.49|170.58|169.07|178.99|180.65|173.93|170|170.68|172.57||170.61|175.06|173.41|171.355|165.63|161.37|160.71|158.9775|161.63|163.34|163.55|163.43|160.99|163.2|164.03|162.11|160.82|159.93|164.24|166.87|168.41|166.675|159.43|159.685|163.38|164.605|164.88|169|166.51|160|161.7922|161.95|157.55|156.5|156.28|153.76|157.88|159.12|160.6998|162.475||163.61|162.75|163.83|167.21|168.33|166.71|166.65|164.995|163.27|163.39|167.49|169.63|177.58|182.73|187.6|187.23|186.2799|182|182.265|169.72|166.42|168.12|173.67|170.8524|169.5|169.89|164.07|159.57||165.61|168.235|173.77|171.75|172.98|172.33|171.7999|167.67|171.64|173.98|178.4977|179.49|180.98|179.82|180.65|179.995|185.48|187.45|186.31|186.36|186.7|179.65|169.46|169.77||172.84|170.8499|176.25|178.22|175|177.01|177.51|173.41|168.68||167.3832|169.73|170.89|169.57||169.7293|165.93|169.2825|166.94|162.18|159.05
01859|949611|/equities/therapeuticsmd-inc|R2000GROWTH||1.4329||1.4165|1.415|1.44|1.3999|1.38|1.4482|1.375|1.45|1.4835|1.5158|1.55|1.55|1.551|1.54|1.57|1.58|1.57|1.57|1.55|1.57|1.5854|1.6|1.59|1.6|1.6|1.59|1.63|1.62|1.6|1.71|1.59|1.59|1.5863|1.62|1.604|1.64|1.66|1.66|1.6499|1.66|1.68|1.68|1.68|1.67|1.7|1.6917|1.69|1.69|1.71|1.74|1.74|1.765|1.84|1.84|1.8199|1.81|1.82|1.79|1.8699|1.8794|1.8299|1.86||1.95|1.95|1.94|1.95|1.9|1.82|1.8|1.71|1.71|1.67|1.6708|1.68|1.69|1.818|1.749|1.7698|1.8308|1.77|1.81|1.8794|1.75|1.75|1.77|1.79|1.8394|1.8438|1.8|1.8133|1.82|1.88|1.88|1.89|1.9|1.9053|1.85|1.87|1.83|1.81|1.8411|1.73|1.57||1.745|1.75|1.8232|1.83|1.84|1.8615|1.87|1.915|1.925|1.96||2|2.04|2.05|2.0499|2.0931|2.085|2.17|2.14|2.11|2.2183|2.2|2.22|2.22|2.2|2.19|2.2||2.14|2.14|2.1722|2.14|2.19|2.25|2.13|2.1|2.1|2.08|2.03|2.03|2.03|2.01|1.98|1.92|1.92|1.9095|1.95|1.93|1.9|1.91|1.93|1.89|1.93|1.982|1.9897|2.0225|2.02|2.05|2.08|2.11|2.24|2.34|2.24|2.26|2.28|2.2735|2.37|2.3798||2.31|2.3|2.3|2.34|2.3935|2.4|2.3999|2.41|2.6148|2.4|2.43|2.48|2.4|2.5116|2.44|2.49|2.75|2.72|2.66|2.59|2.4078|2.39|2.36|2.3|2.25|2.27|2.27|2.2801||2.28|2.28|2.29|2.28|2.3|2.29|2.29|2.28|2.31|2.29|2.33|2.29|2.32|2.32|2.3104|2.3102|2.32|2.34|2.34|2.3|2.31|2.29|2.3|2.31||2.3681|2.36|2.37|2.36|2.36|2.32|2.36|2.32|2.3648||2.3401|2.49|2.5|2.46||2.4371|2.4|2.3813|2.38|2.35|2.38
01860|1043334|/equities/novume-solutions|R2000GROWTH/R2000VALUE||1.0154||1.02|1.01|1.05|1.01|0.9765|0.95|0.91|0.95|1.03|1.18|1.19|1.21|1.21|1.2|1.15|1.1695|1.17|1.09|1.07|1.08|1.13|1.13|1.11|1.15|1.14|1.18|1.2202|1.175|1.18|1.175|1.18|1.155|1.2|1.16|1.09|1.12|1.15|1.2|1.15|1.14|1.16|1.19|1.22|1.25|1.24|1.22|1.23|1.25|1.24|1.28|1.268|1.195|1.23|1.235|1.225|1.19|1.185|1.17|1.1778|1.185|1.205|1.25||1.28|1.29|1.265|1.296|1.39|1.44|1.44|1.4|1.43|1.38|1.32|1.51|1.475|1.47|1.52|1.56|1.54|1.6|1.62|1.5799|1.655|1.82|1.89|1.82|1.89|1.87|1.845|1.845|1.87|1.785|1.84|1.98|2.07|2.05|1.9758|1.945|1.9|1.84|1.88|1.89|1.79||1.68|1.7|1.6|1.61|1.58|1.51|1.57|1.58|1.44|1.39||1.44|1.475|1.49|1.549|1.63|1.6|1.63|1.61|1.65|1.725|1.73|1.87|1.83|1.725|1.7|1.64||1.62|1.6307|1.64|1.6|1.88|1.41|1.74|1.83|1.73|1.71|1.87|1.835|1.86|1.975|1.98|1.975|1.885|1.855|1.86|1.84|1.83|1.81|1.85|1.9356|1.82|1.85|1.86|1.92|1.95|2.05|2.1|2.14|2.25|2.38|2.5302|2.54|2.57|2.26|2.19|2.32||2.33|2.22|2.11|2.155|2.02|2.11|2.18|2.13|2.1299|2.14|2.15|2.24|2.18|2.27|2.39|2.34|2.44|2.52|2.71|2.55|2.39|2.36|2.48|2.46|2.365|2.4|2.3492|2.59||2.57|2.55|2.59|2.65|2.79|2.76|2.795|2.86|3.13|3.15|3.15|3.25|3.36|3.505|3.5|3.5|3.6689|3.78|3.67|3.69|3.52|3.72|3.81|3.92||3.7165|3.56|3.73|3.85|3.665|3.4599|3.495|3.35|3.29||3.4999|3.28|3.2|3.11||3.28|2.995|3.005|3.085|3.07|2.96
01861|953051|/equities/one-group-hospitality|R2000GROWTH||3.56||3.475|3.635|3.77|3.44|3.33|3.14|3.05|3.1|3.05|3.1597|3.1896|3.16|3.27|3.45|3.93|3.87|3.47|3.58|3.48|3.57|3.53|3.585|3.52|3.55|3.52|3.64|3.62|3.84|3.94|3.85|3.88|3.95|3.915|3.61|3.575|3.645|3.725|3.79|3.67|3.595|3.71|3.72|3.81|3.84|3.775|3.68|3.74|3.625|3.751|3.8187|3.705|3.625|3.53|3.56|3.365|3.33|3.5|3.3613|3.53|3.55|3.58|3.79||3.99|3.97|3.9081|3.96|4|3.97|3.75|3.8|3.83|3.88|3.79|3.89|3.76|3.67|3.55|3.7|3.74|4|4.305|4.4|4.67|5.15|5.17|5.13|5.17|5.42|5.31|5.13|5.185|5.08|5.09|5.08|5.18|5.005|4.73|4.56|4.48|4.1|4.17|4.345|4.285||4.39|4.4|4.38|4.38|4.335|4.3356|4.42|4.45|4.705|4.625||4.76|4.795|4.9|5.005|5.18|5.02|4.975|5.317|5.36|5.38|5.13|5.2447|5.39|5.27|5.4|5.55||5.445|5.31|5.37|5.35|5.495|5.8|5.76|5.99|6.1|5.87|5.73|5.85|4.7999|5|5.22|5.37|5.23|5.35|5.64|5.615|5.23|5.36|5.5|5.66|5.315|5.33|5.435|5.49|5.49|5.42|5.97|5.73|5.76|5.83|5.82|5.83|5.82|5.84|5.775|5.66||5.59|5.09|4.08|4.075|4.37|4.6|4.65|4.37|4.27|4.01|3.68|3.71|3.635|3.66|3.62|3.65|3.6663|3.72|4.03|4.16|4.04|4.055|4.12|4|3.85|3.85|3.92|3.89||4.08|4.14|4.06|3.97|4.13|4.13|4.03|4.09|4.15|4.08|4.18|4.42|4.67|4.675|4.64|4.63|4.59|4.45|4.94|4.9|4.69|5|5.0007|5.51||5.73|5.63|5.77|6.19|6.25|6.2|6.31|6.35|6.29||6.21|6.36|6.31|6.45||6.34|6.04|6.4046|6.27|6.08|6.03
01862|32353|/equities/weight-watcher|R2000GROWTH/R2000VALUE||1.38||1.25|1.25|1.24|1.08|1.05|0.9699|0.8891|0.95|0.96|0.98|1.09|1.085|0.9328|1.01|1.081|1.24|1.22|1.24|1.12|1.1|1.12|1.1899|1.18|1.14|1.1296|1.24|1.38|1.33|1.46|1.4|1.48|1.51|1.87|2.07|2.18|1.8|1.19|0.8147|0.7673|0.78|0.8251|0.89|0.8886|0.89|0.899|0.84|0.8375|0.834|0.85|0.8396|0.8787|0.85|0.88|0.8799|0.81|0.7499|0.72|0.7587|0.773|0.7995|0.8242|0.8091||0.8198|0.8997|1|1.06|1.06|1.08|1.05|1.075|1.03|1.06|0.9399|0.979|0.9856|0.8699|0.9885|1.08|0.79|0.7869|0.79|0.8096|0.9483|1|1.17|1.215|1.18|1.285|1.36|1.3|1.26|1.26|1.26|1.34|1.46|1.435|1.28|1.29|1.24|1.19|1.2|1.3|1.32||1.15|1.16|1.23|1.225|1.24|1.28|1.33|1.38|1.38|1.29||1.32|1.2999|1.46|1.53|1.69|1.5799|1.59|1.615|1.65|1.61|1.61|1.7|1.705|1.68|1.49|1.57||1.64|1.67|1.74|1.82|1.92|1.88|1.92|2.14|2.31|2.33|2.098|2.1|2.055|2.21|2.1269|2.35|1.94|1.915|1.96|1.88|1.8|1.64|1.8|1.88|1.7|1.85|1.8599|1.88|1.69|1.83|1.81|1.84|1.88|2.08|1.95|1.76|1.7784|1.74|1.76|1.96||1.9|1.89|1.84|2.03|2.04|2.27|2.3992|2.5287|2.725|2.51|2.29|2.77|2.9156|3.05|3.19|2.965|3.25|3.5|3.4|3.56|3.42|3.9182|3.73|3.425|3.29|3.62|3.81|4.06||4.415|4.79|4.68|4.74|5.035|5.22|5.12|4.64|4.33|4.03|4.03|3.99|4.05|4.11|4.31|4.515|4.575|4.74|4.73|5.01|4.71|4.86|4.78|5.5||6.0059|6.46|6.65|6.74|6.76|6.98|7.34|8.2|8.74||9.2|9.6001|9.6|9.645||9.7703|9.52|9.46|8.42|8.165|8.08
01863|942488|/equities/veritex-holdings-inc|R2000GROWTH/R2000VALUE||30.83||31.39|31.32|31.62|30.22|29.74|29.14|29.19|29.395|30.46|30.17|30.865|30.76|30.85|29.6|30.35|30.64|27.01|26.945|27.625|27.62|28.09|27.72|27.945|27.7|27.685|28.46|27.54|27.52|28.09|28.05|27.4|27.24|26.31|26.28|25.5|25.73|25.32|25.35|25.49|25.04|25.51|26.38|26.5|26.33|26.24|25.96|26.34|26.3|26.605|26.62|26.72|26.17|25.16|24.93|24.15|23.9|24.26|24.25|24.85|24.67|24.82|25.33||25.45|25.32|24.81|24.27|24.99|24.66|23.065|22.85|23.22|23.28|23.27|23.15|22.11|22.055|22.46|22.2|22.28|22.48|22.14|22.13|22.93|24.95|25.84|25.3|25.59|25.46|25.09|25.22|24.62|24.19|24.38|24.53|24.82|24.19|23.455|22.57|22.35|21.17|20.745|20.63|20.87||21.2|21.13|21.2525|21.42|20.78|20.26|20.33|20.52|20.17|20.13||20.155|19.96|19.79|20.12|20.57|19.71|19.97|20.21|20.23|20.25|20.19|20.61|20.53|20.52|20.07|20.65||20.73|21.34|21.76|21.82|21.84|21.53|21.045|21.01|20.98|20.78|20.71|20.67|20.68|20.69|20.77|20.945|20.5|20.37|19.9386|20.33|20.695|20.7217|21.1|20.78|20.46|20.049|19.57|19.63|19.41|19.91|19.65|19.6|19.99|20.76|20.45|20.09|20.29|19.915|20.545|20.99||20.79|20.61|19.95|19.88|19.82|20.01|19.76|18.83|19.02|18.9|19.25|19.65|20.15|20.415|20.69|20.9|20.83|20.49|20.02|19.81|20.23|19.84|20.16|20.3692|20.625|20.3806|20.46|20.59||21.05|21.07|20.54|20.23|20.96|20.34|19.99|20.01|20.185|20.22|20.28|21.39|22.06|22.47|22.36|22.01|22.4|22.21|23.06|22.86|22.12|21.469|21.582|21.89||22.76|22.4|22.47|22.69|22.98|23.055|23.02|23.26|23.916||23.9|24.27|24.46|24.36||24.15|23.57|23.9|23.8755|23.605|23.49
01864|40981|/equities/chimerix-inc|R2000GROWTH/R2000VALUE||0.9173||0.9395|0.93|0.935|0.93|0.9426|0.9|0.92|0.9199|0.89|0.96|0.9884|1.04|1.075|1.12|1.05|1.06|1.05|1.05|1|1|0.96|0.98|0.9563|0.9|0.88|0.88|0.8963|0.8945|0.896|0.9|0.8689|0.9|0.9|0.9091|0.8892|0.9|0.91|0.9499|0.93|0.94|0.94|0.94|0.9435|0.91|0.915|0.8634|0.8773|0.89|0.8989|0.89|0.897|0.8794|0.89|0.9086|0.9|0.875|0.89|0.8898|0.8922|0.9|0.91|0.9469||0.98|0.9966|1.01|1|0.9987|1.04|1.0999|1.16|1.08|1.19|1.08|0.8999|0.94|0.8149|0.8472|0.86|0.8545|0.865|0.8729|0.88|0.84|0.894|0.8974|0.8976|0.9024|0.91|0.9006|0.9157|0.9623|0.9212|0.94|0.9664|0.98|0.9845|0.9391|0.9091|0.8993|0.8458|0.8322|0.83|0.8775||0.8774|0.8895|0.8995|0.8998|0.8999|0.9251|0.9285|0.9135|0.8984|0.9097||0.9|0.906|0.9222|0.95|0.9653|0.9328|0.9351|0.94|0.94|0.9498|0.97|0.98|0.9799|0.9642|0.9498|0.9499||0.9422|0.97|1.02|0.9999|0.9999|0.9999|0.9999|1.015|1.03|1.05|1.03|1.04|1.01|1.02|1.025|0.98|0.977|0.9609|0.9698|0.9351|0.9091|0.9399|0.93|0.94|0.9323|0.94|0.94|0.93|0.94|0.9699|1.02|1.02|1.01|1.0367|1.04|1.05|1.07|1.04|1.05|1.06||1.09|1.04|1.01|1.01|1.009|0.996|0.99|1.12|1.17|1.17|1.19|1.24|1.26|1.295|1.3|1.2692|1.26|1.22|1.21|1.22|1.3|1.3|1.22|1.21|1.2|1.22|1.24|1.27||1.16|1.07|1.06|1.07|1.1|0.931|0.92|0.9443|0.93|0.9311|0.9393|0.9447|0.9452|0.959|0.95|0.94|0.9326|0.9399|0.94|0.954|0.955|0.9399|0.97|0.9698||0.99|1.01|1.0299|1.04|0.9692|0.9612|0.9788|0.98|0.999||0.9827|0.9474|0.959|0.9475||0.94|0.9495|0.9698|0.9836|0.9799|0.9999
01865|940814|/equities/ryerson-hold|R2000GROWTH/R2000VALUE||25.87||26.24|25.66|26.15|25.44|25.11|24.43|24.61|25.08|25|25.17|25.465|26|26.18|25.7|26.05|26.74|22.41|22.045|22.17|22.3|23.14|22.735|22.78|22.08|21.755|21.38|21.52|21.94|22.12|22.08|21.73|21.505|21.42|21.65|21.19|21.32|20.43|20.5|20.13|19.61|20.1514|19.925|19.985|20.3|19.895|19.3|20.17|20.05|20.11|20.38|20.215|19.81|19.23|19.22|18.59|18.3|18.07|18.54|18.485|18.495|18.94|19.93||20.06|20.16|20.14|20.59|21.16|20.29|19.59|19.605|19.23|19.7375|19.58|19.36|18.19|18.21|18.535|19.105|19.87|20.22|19.87|20.17|20.86|23.86|27.03|25.64|25.67|25.63|25.62|24.39|24.21|23.94|24.02|24.35|24.067|22.845|22.25|21.43|20.885|18.92|18.7|19.265|19.73||20.01|19.59|20.02|19.75|20.02|19.99|19.9|20.25|20.27|20.62||21.1|20.93|21.01|21.185|22.305|21.76|22.4|22.84|22.7|22.39|22.985|24.32|23.851|23.94|24.65|25.25||24.915|24.78|24.335|23.78|24.3|24.31|24|22.66|22.27|22.7|22.72|22.82|22.6775|23.19|23.71|23.72|24.765|27.2|30.505|31.165|31.455|31.095|31.86|32.16|32.45|32.22|32.5|33.055|32.51|33.325|33.72|33.575|33.65|34.58|34.645|34.29|34.25|34.135|33.5|34.1||33.79|32.91|32.375|33.1|33.03|32.4925|32.715|31.92|31.48|31.22|31.22|31.47|31.235|31.17|31.4499|31.37|31.16|31.43|32.455|32.59|32.0999|32.1862|32.8|32.86|33.17|34.92|35.28|34.62||36.15|35.59|33.815|33.63|35.25|34.8|34.335|33.86|33.93|33.86|34.52|34.85|35.39|35.03|34.73|34.35|34.38|34.0981|34.17|33.52|32.9|32.68|32.32|32.635||32.96|32.689|32.42|32.9799|33.31|33.15|33.66|34.01|35.185||35.54|35.74|35.74|35.91||35.91|35.7|36.2|34.8|33.725|33.01
01866|1073762|/equities/columbia-financial|R2000GROWTH/R2000VALUE||18.43||18.49|18.67|19.28|18.68|18.33|18.23|18.08|18.35|18.725|18.97|19.06|19.26|19.25|18.51|18.96|19|17.32|16.93|17.26|17.42|17.7|17.27|17.27|17.3|17.38|17.14|17.02|17.56|17.66|17.63|17.55|17.4|17|16.97|16.485|16.37|16.35|16.3|16.515|16.255|16.59|17.06|17.19|17.28|17.23|16.99|17.285|17.65|17.95|18.17|18.24|18.14|17.69|17.38|16.8|16.57|16.88|17.105|17.49|17.67|17.595|17.99||17.89|17.8|17.77|17.57|18|18.044|17.16|17.145|17.26|17.29|17.31|17.03|16.65|16.56|16.61|16.63|16.66|16.91|16.73|17.13|17.75|18.35|18.4|17.83|18.51|18.49|18.27|17.92|17.89|17.25|17.13|17.375|17.33|16.86|16.15|16|15.94|15.03|14.73|14.6532|14.75||14.9|14.87|15.14|15.03|14.57|14.4|14.24|14.44|14.3858|14.27||14.28|14.15|14.065|14.39|14.725|14.16|14.33|14.39|14.6|14.59|14.55|14.74|14.72|14.74|14.63|15.32||15.85|15.92|16.11|15.91|16.125|16.19|16.08|16.03|16|16.08|16.07|16.01|15.56|15.905|15.99|15.8|15.22|15.67|16.82|17.17|17.09|16.88|16.95|17|16.89|16.73|16.23|16.295|16.1499|16.21|16.25|16.4|16.54|17.08|16.91|16.81|17.04|16.705|16.75|17.2||17.34|17.04|16.6|16.535|16.67|16.85|16.59|16.095|16.13|16.09|16.04|16.49|16.6|16.83|16.9|16.7775|16.79|16.8|16.6|16.6|17.2|16.9|16.87|16.86|16.89|16.92|17.1|17.35||17.43|17.52|16.965|17.355|17.8|17.415|17.305|17.2|17.13|17.27|17.6|18.27|18.89|19.2|19.23|20.46|19.36|19.24|19.45|19.36|18.85|18.76|18.54|18.495||18.97|18.94|18.93|18.9|19.095|19.2|19.24|19.4|19.45||19.71|19.8|19.9|19.79||19.55|19.35|19.68|19.4|19.33|19.42
01867|31172|/equities/chuys-holdings-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||37.49|37.49|37.49|37.48|37.48|37.455|37.44|37.455|37.43|37.42|37.42|37.41|37.45|37.44|37.415|37.38|37.38|37.4|37.4|37.34|37.34|37.295|37.31|37.345|37.33|37.27|37.275|37.265||37.285|37.23|37.22|37.26|37.25|37.285|37.19|37.19|37.13|37.17|37.23|37.27|37.15|37.25|37.09|37.18|37.12|37.1|37.1|37.11|37.1|37.15|37.16|37.15|37.13|37.2|37.21|37.25|37.35|37.39|37.36|37.56|25.88|25.35|24.56|24.24|24.09|24.03|24.3|24.74|24.88||25.15|25.13|26.05|26.08|25.82|25.8|25.71|25.9|25.83|25.97||26.23|26.385|27.02|27.25|27.33|26.51|26.33|26.92|26.54|26.73|26.54|26.86|26.88|26.3|26.07|27.12||26.16|26.455|27.05|27.175|27.625|28.34|28.2|28.43|28.95|28.72|29.31|29.8|29.41|30.25|30.08|29.87|29.36|29.51|30.2959|30.99|30.52|30.345|31.19|31.21|30.81|30.68|30.77|31.16|30.92|31.81|31.925|31.67|31.56|32.52|32.76|32.81|33.59|33.21|33.8|34.13||34.235|34.3|34.03|33.905|34.12|34.79|34.925|34.785|34.35|33.96|34.19|34.53|34.11|33.9|34.89|34.4|34.275|34.33|34.32|34.21|34.34|34.25|34.1477|34.045|34.22|33.85|34.84|35.67||35.775|34.62|34.66|34.485|35.4|35.2|35.04|34.05|34.165|34.2832|34.8|34.86|34.9908|35.15|35.11|34.27|34.7878|34.27|34.31|34.54|33.88|33.51|33.64|33.3||34.4|34.785|34.965|34.97|35.86|36.1571|36.3|37.3|38.38||38.93|39.04|39.405|39.13||38.05|37.84|37.51|37.84|37.41|37.57
01868|962434|/equities/stem-cell-therapeutics-corp.|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01869|1162161|/equities/vaxcyte-inc|R2000GROWTH/R2000VALUE||94.375||94.05|92.61|92.145|91.32|92.87|88.065|88.17|87.32|92|98.17|100.68|103.3|107.22|107.305|106.98|116|108.4|108.06|109.3|108.72|107.67|112.91|115.5599|114.5|114.02|113.02|115.5399|115.97|116.53|118.54|118.62|116.58|115.1|114.61|111.71|112.03|112.05|111.68|112.84|114.15|116.01|115.775|115.19|114.29|114.87|117.04|115.78|115.98|118.56|121.055|118.7|117.97|117|117.39|115.61|117.38|119.5|116.395|115.435|113.64|118.255|119.27||80.81|80.135|78.685|79.36|80.15|80.14|80.61|80.5|79.675|79.73|79.2|79.68|77.5613|79.3|79.64|78.13|73.68|74.83|76.04|74.52|77.4|79.7255|80.59|83.81|85.47|85.14|87.71|86.135|84.98|84.37|82.44|83.98|83|85.61|84.47|83.505|83.355|81.5751|81.65|80.34|78.17||76.8525|77.16|77.45|79.78|79.48|75.34|76.67|76.92|75.06|74.81||72.7999|73.195|73.96|75.1899|75.7|72.87|72.22|72.1|73.29|73.5|72.68|73.98|71.61|70.62|68.335|69.9||69.84|71.34|74|75.7|76|75.79|75.83|71.71|67.5|65.77|66.71|66.48|68.22|67.755|66.85|67.08|64.9983|64.24|61.195|62.285|60.945|60.09|61.98|62.56|63.22|61.92|62.21|63.44|62.86|62.64|64.56|65.28|63.54|64.55|64.34|64.88|65.5|65.845|66.13|68.1||69.685|69.07|68.19|67.71|68.09|70.69|69.32|69.04|69.925|69.82|72.6112|73.57|72.5|72.2|74.19|72.72|72.415|72.69|71.9825|75.49|76.3875|82.04|81.65|79.62|77.69|74.4|74.67|76.121||75.68|76.06|75.32|75.7404|76.5|75.59|75.11|75.37|76.72|75.05|75.72|75.84|73.61|68.45|68.73|65.52|65.53|65.48|65.235|63.31|61.05|63.35|62.89|61.81||61.47|60.84|61.66|61.2355|61.01|63.06|64.52|63.61|65.97||63.5575|64.04|63.48|62.83||61.82|60.66|62.23|61.78|60.845|61.54
01870|16882|/equities/pure-cycle-corp|R2000GROWTH/R2000VALUE||14.57||14.6|14.48|14.62|14.22|13.8|13.17|13.4792|13.185|13.385|13.3999|12.05|12.252|12.24|12.2|12.37|12.25|11.49|11.06|10.69|10.6243|10.95|10.96|10.85|10.69|10.72|10.78|10.87|10.99|10.95|10.97|10.93|10.7702|10.8769|10.975|10.65|10.715|10.75|10.86|10.74|10.745|10.785|10.82|10.88|10.8925|10.7|10.6348|10.76|10.85|11.3|11.32|11|10.75|10.42|10.28|10.1|10.1399|10.19|10.19|9.9101|10.09|10.325|10.44||10.65|10.64|10.61|10.53|10.45|10.37|10.12|10.19|10.09|10.03|10.02|9.99|9.74|9.88|9.96|10.04|9.87|10.16|9.93|9.85|10.52|11.02|11.175|10.93|11.03|11.12|11.16|11.02|11.05|10.65|10.67|10.88|10.97|11|10.54|10.555|10.555|9.35|9.34|9.32|9.25||9.41|9.619|9.56|9.66|9.61|9.22|9.12|9.21|9.13|9.165||9.29|9.38|9.6|9.64|9.555|9.3|9.17|9.21|9.35|9.41|9.39|9.38|9.33|9.28|9.35|9.37||9.27|9.33|9.35|9.4142|9.59|9.54|9.66|9.92|9.82|9.88|9.92|10|9.88|9.93|9.98|10.03|9.84|9.76|9.56|9.5|9.55|9.615|9.6|9.785|9.685|9.56|9.42|9.54|9.6|9.8|9.72|9.84|9.6|9.75|9.9127|9.6562|9.535|9.5198|9.5595|9.6||9.67|9.56|9.32|9.565|9.71|9.61|9.62|9.43|9.67|9.48|9.51|9.93|10|10.04|10.12|9.99|9.935|10.09|10.07|10.07|10.106|10.015|10.03|10|10.15|10.11|10.1|10.32||10.32|10.47|10.05|9.83|10.07|9.86|9.99|10.04|9.8|9.93|10.0823|10.1497|10.2|10.28|10.5577|10.63|10.62|10.61|10.61|10.6001|10.27|10.21|10.1|10.2471||10.14|10.42|10.17|10.09|10.16|10.36|10.3099|10.34|10.51||10.7|10.633|10.59|10.44||10.45|10.43|10.78|10.87|11|11.14
01871|24337|/equities/vector-group-ltd|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||15.09|14.96|14.95|14.93|14.93|14.94|14.94|14.94|14.94|14.96|14.965|14.94|14.925|14.94|14.96|14.94|14.925|14.95|14.96|14.94|14.95|15.01|15.02|15.03||15.05|15.18|15.195|15.17|15.17|15.18|15.17|15.5349|13.99|14.05|14.075|13.875|13.66|13.55|13.38|13.28|13.385|13.315|13.165|13.13|13.55|13.71|13.075|12.925|12.81|12.88|12.66|12.355|12.28|11.95|11.96|11.96|11.945|11.605|11.17|11.1|10.85|10.66|10.55|10.71|10.96||10.995|11|10.965|10.625|10.82|10.96|11.04|11.15|11.33|10.93||10.745|10.72|10.74|10.95|11.11|10.91|10.755|10.715|10.82|11.04|11.23|11.145|11.005|11.05|11|11.02||10.99|11.13|11.15|11.195|11.235|11.19|11.255|11.15|11.15|11.11|10.85|10.71|10.625|10.515|10.42|9.89|10.15|10.55|10.45|10.44|10.395|10.45|10.45|10.56|10.515|10.315|10.05|10.1|10.035|9.96|9.995|10.14|10.215|10.42|10.485|10.34|10.46|10.555|10.68|11||11.065|10.92|10.78|10.91|11.03|11.3|10.95|10.91|10.885|10.93|11.23|11.28|11.3|11.2|11.195|11.14|11.04|11.035|10.95|10.965|11.33|11.22|11.38|11.35|11.3|11.265|11.2|11.5||11.425|11.76|11.79|10.355|10.565|9.98|10.0801|10.4|10.4508|10.41|10.58|10.67|10.8|10.83|10.91|11.06|10.89|10.87|10.81|10.54|10.38|10.389|10.58|10.96||11.09|11.01|11.143|11.37|11.495|11.445|11.53|11.53|11.575||11.445|11.505|11.515|11.405||11.39|11.405|11.57|11.72|11.47|11.68
01872|15535|/equities/biocryst-pharmaceuticals|R2000GROWTH/R2000VALUE||7.53||7.63|7.535|7.69|7.66|7.51|7.505|7.32|7.135|7.52|7.74|8|8.24|8.25|7.84|7.88|7.74|7.4392|7.96|8.44|8.38|8.37|8.17|8.225|8.23|8.235|8.115|8.17|7.655|7.63|7.59|7.63|7.715|7.47|7.465|7.2098|7.25|7.52|7.62|7.63|7.44|7.5|7.58|7.885|7.76|7.68|7.64|7.825|8.15|8.19|8.3|8.245|8.01|8.045|7.965|7.8|7.77|7.91|8.01|8.25|8.31|8.3356|8.88||8.8188|8.84|8.63|8.25|8.27|8.15|8.015|8.05|7.84|7.86|7.67|8.04|7.98|7.93|7.75|8.09|7.97|8|7.9|7.605|7.11|7.37|7.49|7.62|7.925|7.87|7.745|7.565|7.61|7.45|7.28|7.31|7.655|7.64|7.44|7.23|7.16|6.52|6.565|6.65|6.55||6.75|6.82|6.73|6.21|6.28|6.24|6.28|6.58|6.55|6.2||6.225|6.25|6.2|6.395|6.76|6.5|6.555|6.43|6.76|6.86|6.9|6.985|6.815|6.59|6.23|6.2888||6.445|6.67|6.89|6.475|6.415|6.5582|6.59|6.56|6|5.69|5.775|5.35|5.42|5.7|5.47|4.67|4.68|4.77|4.26|4.35|4.26|4.17|4.42|4.63|4.57|4.59|4.71|4.79|4.72|4.785|5.16|5.115|4.905|4.88|4.67|4.66|4.84|4.7694|5.01|5.09||5.34|5.2075|5.15|5.08|5.51|5.865|5.49|5.425|5.175|5.115|5.1|5.26|5.31|5.58|5.555|5.25|5.53|5.52|5.68|5.89|5.93|6.02|6.04|6.03|5.865|5.89|5.79|5.95||5.98|5.88|5.59|5.71|6.35|5.865|5.38|5.54|5.52|5.15|5.25|5.39|5.615|5.66|5.695|5.62|5.61|5.59|5.76|5.85|5.75|5.9703|6.04|6.25||6.66|6.84|7.75|7.69|7.65|6.37|6.54|6.045|6.28||6.1|6.27|6.19|6.17||6.0701|5.85|6|6.27|6.255|6.48
01873|1172517|/equities/cmi-acquisition-llc|R2000GROWTH/R2000VALUE||8.235||8.28|8.78|8.965|8.77|8.71|8.42|8.235|8.13|8.14|8.36|8.4651|8.98|8.9|11.5|10.52|10.32|9.86|9.93|9.985|10.42|11.08|11.28|11.13|10.946|10.39|10.18|10.265|9.945|10.19|9.8844|9.89|10.21|9.96|9.81|9.39|9.232|8.87|8.55|8.7|8.57|8.715|9.08|9.1299|9.1898|9.2|9|8.9999|9.3|9.38|9.5|9.57|9.3|9.36|9.44|9.41|9.56|9.31|8.715|8.21|8.3|8.33|8.87||9.27|9.2497|9.21|9.32|9.79|10.02|10.2|10.23|10.355|10.2|10.5|9.835|9.56|9.56|8.6199|8.63|8.46|6.29|6.14|6.13|6.66|7.3836|7.59|7.5387|7.69|7.5999|7.6156|7.7961|7.91|7.58|7.64|8.09|8.2786|8.285|7.9|7.66|7.35|7.54|7.7384|7.94|7.68||7.75|7.72|7.73|7.83|7.73|7.65|7.47|7.62|7.53|7.66||8.09|8.11|8.15|8.56|8.72|8.39|7.86|7.92|7.89|7.69|7.47|7.83|7.84|7.9|8.04|8.5997||8.32|8.2|8.2|8.185|8.83|8.7599|8.27|8.42|8.49|7.86|7.82|8.68|10.3711|10.76|10.57|10.54|10.5|10.6|10.925|10.26|9.83|9.3479|9.21|9.31|8.6595|8.75|8.88|9.35|9.32|9.7999|9.82|10.125|10.315|10.7|10.54|10.27|10.55|10.0471|9.87|10.5312||10.55|10.54|10.49|10.1879|10.54|10.86|10.04|10.22|10.48|10.1113|10.75|11.63|11.5099|11.9|12.97|12.58|11.7881|11.5328|12.24|11.8761|12.4|12.2488|12.4|11.36|9.905|10.45|9.95|9.9||10.08|10.39|10.35|10.19|10.95|10.32|9.47|9|9.07|9.19|9.245|8.94|9.1296|9.3508|9.33|9.2|10.03|10.07|9.76|9.4829|8.859|8.8|8.55|8.69||9.2|8.89|9.16|9.129|9.32|8.69|8.72|8.85|9.5||9.96|10.04|10|10||9.47|8.89|8.3|8.25|8.262|8.28
01874|39301|/equities/proto-labs-inc|R2000GROWTH/R2000VALUE||41.28||41.45|41.385|42.66|41.68|40|39.38|37.57|37.95|38.45|39.52|39.755|39.85|40|39.905|39.48|39.615|36.38|37.59|38.23|27.66|28.05|27.63|27.84|27.425|26.91|28.19|28.42|29.13|29.37|29.4599|29.545|28.77|28.45|28.655|28.01|29.04|28.365|28.52|28.92|28.3099|28.57|29.26|29.64|29.88|29.35|29.06|29.51|29.615|30.61|30.54|30.95|30.37|30.01|30.09|29.815|29.29|29.85|28.41|29.09|29.39|30.32|30.325||30.75|30.53|30.5|30.97|31.22|31.05|30.555|30.53|30.31|30.2|30.43|30.52|30.09|29.27|28.91|28.44|28.485|30.24|29.84|28.73|30.07|35.12|35.49|34.76|35.095|35.17|34.82|34.14|34.505|33.63|32.885|34.32|34.51|34.11|32.77|32.275|31.71|30.515|30.9|31.49|31.11||30.78|30.29|30.89|30.89|30.4|30.3075|30.665|30.76|30.3|30.52||30.33|30.48|31.01|32.03|32.76|31.8|32.07|32.53|32.47|31.97|30.73|31.3191|31.2|31.25|30.8|31.14||31.23|31.78|32.0595|32.06|32.82|33.07|33.16|33.21|32.3|32.36|32.585|32.34|31.89|32.19|31.785|32.93|31.4642|31.745|31.43|31.77|31.87|31.54|32.45|32.45|32.2|32.11|31.53|31.61|31.71|32.56|32.74|33.2|33.31|34.35|34.61|34.61|35.02|34.7275|34.45|35.74||36.04|35.41|34.9|34.95|35.45|35.12|34.49|34.16|34.11|34.5084|35.275|36.35|36.47|37.41|38.65|37.83|37.08|36.45|36.65|36.36|37.36|37.83|38.055|37.92|36.72|37|36.1|36.8106||36.96|37.16|34.8|34.41|35.69|41.87|37.6|36.62|36.79|36.62|37.2|36.95|37.51|37.63|37.923|37.885|38.06|38.31|38.51|37.95|36.15|36.1205|35.825|36.5||36.67|36.38|36.46|36.46|36.87|36.49|36.28|37.64|38.91||39.63|40.16|40.47|40.19||40.07|39.75|40.2289|40|39.2|38.27
01875|41214|/equities/hnn-armstrng-stn|R2000GROWTH/R2000VALUE||31.59||31.3899|30.57|30.79|29.36|28.81|28.27|28.14|27.5309|28.02|27.83|27.75|28.93|29.83|31.75|32.81|34.58|36.145|36.56|35.53|35.6|35.04|34.59|34.82|34.28|34.8|34.48|34.725|35.2|35.55|35.6|35.44|35.49|35.1|34.08|34.72|34.6841|34.81|34.95|34.68|34.33|33.95|34.4|34.655|35.01|34.625|34.78|34.89|35.13|35.11|36.14|36.15|35.36|35.16|35.12|34.71|33.79|32.77|32.429|33.25|33.15|33.145|32.81||32.97|32.98|32.5782|33.49|33.9377|33.31|31.21|31.175|32.04|32.14|31.67|31.63|31.64|31.15|30.7254|31.26|31.42|30.95|30.95|31.08|31.8|33.735|34|33.18|33.34|33.83|33.2598|32.59|32.468|32.3383|31.98|32.81|33.33|32.92|32.48|33.52|32.28|29.34|29.44|29.176|29.29||29.32|29.05|29.68|30.24|30.12|30.32|30.57|30.86|30.51|31.22||31.25|31.25|31.72|32.05|33.38|32.01|31.62|31.75|33.19|33.46|33.33|33.83|33.29|33.1083|32.595|33.99||33.61|33.35|33.76|32.47|32.38|32.05|32.37|32.59|32.9|32.74|32.65|32.74|30.77|26.64|26.49|26.15|25.32|25.495|25.51|26.39|26.48|25.45|26.06|25.79|25.7|25|25.17|24.89|24.77|25.9406|26.375|26.815|27.15|28.42|27.83|26.7321|27.87|27.53|27.54|28.53||28.62|28|27.48|27.26|26.91|26.93|26.38|25.985|25.58|24.58|25.68|26.56|26.2|26.47|26.14|25.85|26.16|25.54|25.9242|26.07|25.94|25.46|25.25|25.025|25.31|25.93|25.8031|26.5||26.93|25.65|24.49|24.42|25.49|23.92|24.02|23.875|23.49|23.18|23.745|24.4|24.87|24.36|24.53|24.09|23.72|23.59|23.5|23.66|22.71|24.04|24.48|24.97||25.925|26.51|26.82|25.73|26.6|26.375|26.3141|27.1|27.81||28.22|28.3308|28.74|28.65||28.38|28.23|28.53|28.63|29.1|29.72
01876|1129437|/equities/cortexyme-inc|R2000GROWTH||2.0775||2.11|2.14|2.21|2.45|2.14|1.869|1.85|1.88|2.1356|1.95|1.7299|1.71|1.76|1.73|1.682|1.5|1.545|1.62|1.72|1.69|1.79|1.2|1.09|1.3|1.39|0.8799|0.8685|0.82|0.82|0.82|0.8333|0.79|0.81|0.72|0.7555|0.7555|0.818|0.77|0.79|0.79|0.79|0.79|0.82|0.8|0.8|0.8|0.8|0.8399|0.8699|0.76|0.775|0.767|0.75|0.74|0.755|0.751|0.7355|0.71|0.705|0.705|0.7198|0.709||0.7198|0.706|0.699|0.7|0.7|0.72|0.68|0.64|0.6631|0.63|0.58|0.628|0.6179|0.711|0.72|0.7|0.7|0.705|0.71|0.735|0.74|0.769|0.76|0.789|0.79|0.82|0.82|0.7721|0.788|0.79|0.7865|0.771|0.798|0.762|0.8|0.8478|0.87|0.74|0.74|0.75|0.749||0.75|0.75|0.7499|0.75|0.7499|0.735|0.722|0.736|0.72|0.6917||0.71|0.7198|0.72|0.75|0.7899|0.7899|0.8|0.8191|0.8403|0.8934|0.9149|0.9195|0.88|0.85|0.88|0.8499||0.8685|0.9199|0.97|0.89|0.933|0.97|0.93|0.936|1.01|0.95|0.96|0.9359|0.9342|0.99|0.99|0.99|1.07|1.0766|1.12|1.0954|1.08|1.0845|1.1199|1.11|1.1|1.0706|1.07|1.02|1.02|1.05|0.99|1.07|1.0499|1.08|1.05|1.06|1.04|1.06|1.11|1.14||1.13|1.16|1.25|1.21|1.22|1.23|1.2094|1.23|1.25|1.225|1.1867|1.2543|1.2468|1.2425|1.23|1.25|1.27|1.22|1.275|1.33|1.3729|1.4|1.3948|1.42|1.36|1.36|1.39|1.41||1.32|1.34|1.35|1.3|1.3191|1.34|1.34|1.29|1.315|1.39|1.3386|1.34|1.2942|1.3|1.26|1.3496|1.3547|1.35|1.36|1.355|1.4301|1.41|1.41|1.4||1.4|1.33|1.21|1.17|1.18|1.2|1.15|1.11|1.085||1.12|1.15|1.16|1.2||1.16|1.18|1.11|1.1925|1.23|1.195
01877|1171599|/equities/duckhorn-portfolio|R2000GROWTH/R2000VALUE||11.02||11|11|11.02|11.04|11.06|11.1|11.09|11.06|11.05|11.07|11.02|10.99|11.06|11.03|11.03|11.05|11.04|11|10.98|10.98|10.99|10.99|10.98|10.98|10.98|10.99|10.99|10.99|10.99|10.98|11|10.995|10.97|10.96|10.97|10.956|10.97|11|5.51|5.48|5.645|5.82|5.965|6.03|5.86|5.67|5.85|5.78|5.915|6.05|6.035|5.97|5.85|5.935|5.75|5.72|6.11|6.37|6.1029|6.14|6.28|6.3||6.425|6.465|6.5|6.61|6.68|6.68|6.825|6.91|6.93|7.045|6.835|6.775|6.69|6.66|6.595|6.62|6.725|6.71|6.695|6.91|7.125|7.305|7.45|7.34|7.43|7.405|7.465|7.38|7.52|7.6532|7.61|7.825|7.715|7.515|7.3|7.245|7.06|6.73|6.82|6.96|7.03||7.23|7.23|7.19|7.12|7.03|7.03|7.31|7.5|7.54|7.565||7.665|7.885|7.725|7.58|7.635|7.46|7.51|7.805|7.82|7.91|8.01|8.14|8.14|7.935|7.961|8.07||8.11|8.13|8.26|8.12|8.19|8.21|8.23|8.1399|8.25|8.295|8.205|8.13|8.13|8.06|7.98|8.1|8|8.215|8.55|8.53|8.47|8.4795|8.455|8.55|8.42|8.26|8.1|8.8748|8.325|8.32|8.45|8.535|8.86|9.11|9.19|9.13|9.23|9.1371|9.35|9.31||9.31|9.24|9.18|9.14|9.06|9.195|9.185|9.06|9.07|9.16|9.22|9.29|9.13|9.33|9.07|9.545|9.48|9.595|9.57|9.58|9.68|9.68|9.67|9.52|9.56|9.4|9.47|9.545||9.37|9.4|9.03|8.8|9.24|8.87|8.705|8.71|8.72|8.78|8.9|8.98|8.91|8.96|9|9.1|8.96|8.79|9.05|8.88|8.635|8.7465|8.96|9.315||9.78|10.01|10.09|10.035|10.04|9.82|9.93|10.09|10.105||10.025|10.02|9.72|9.7||9.65|9.75|9.87|9.68|9.465|9.52
01878|1081602|/equities/everquote|R2000GROWTH||19.435||19.99|19.8|20|19.505|19.67|19.635|18.98|18.62|19.27|19.49|20.5646|21.32|21.12|18.92|19.3|19.1|19.2|17.97|18.43|20.11|20.05|17.8|18.14|18.35|18.46|18.6|18.99|19.47|19.58|20.07|20.72|20.415|20|20.345|19.68|19.91|20.195|20.67|21.01|20.965|21.29|21.69|21.25|21.37|21.33|21.68|21.78|22.55|22.7|23.18|23.07|22.605|22.635|22.88|22.2|22.9199|22.5|22.91|22.55|22.69|22.65|24.7||24.75|23.84|23.735|23.69|23.81|22.4|21.0699|22.325|22.4655|22.73|23.23|23.475|22.31|22.13|22|23.34|24.97|27.495|28.09|24.36|25.28|27.4672|26.65|26.24|26.9|26.53|25.58|25.905|26.35|26.22|25.95|24.51|24.23|24.17|22.34|22.04|22.25|23.25|22.74|21.935|21.62||21.82|21.71|21.11|21.78|20.33|20.36|19.63|19.54|19.49|19.41||19.25|19.35|20.14|21.05|22.06|21.75|22.3111|23.37|23.99|23.21|22.92|24.07|24.4|24.63|25.2392|24.89||24.9188|24.55|25.32|25.35|25.26|25.41|25.1|24.2324|24.17|23.73|23.92|23.99|25.49|25.69|21.83|22.105|22.27|20.9156|20.455|19.75|19.91|19.37|19.75|18.942|18.62|18.97|19.07|20.74|19.986|20.0733|20.04|19.41|19.06|19.52|19.61|19.37|20.26|19.33|19.46|19.66||19.21|18.75|18.804|18.61|18.48|18.389|17.68|17.29|17.82|18.245|19.45|19.73|18.45|17.43|16.61|15.555|15.32|15.85|16.49|16.745|16.4|17.55|20.34|17.4325|16.86|16.66|16.15|15.24||15.67|16.07|15.78|15.35|16.43|15.83|14.85|13.56|13.46|13.429|13.73|14.29|12.94|13.14|13.29|13.5|13.39|13.48|11.85|11.49|11.09|11.16|11.05|10.74||11.0748|10.76|10.86|11.09|11.48|11.91|11.88|12.28|12.22||13.15|13.149|13.04|12.56||13|12.66|12.55|12.48|12.12|12.2
01879|1073473|/equities/evelo-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0225|||||||||||||||||||||||||||||||||||||||||||||||||||0.035|||||||||||||0.06|||||||||||||||||0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.04|0.05|0.05|0.05|0.05|0.05|0.06|0.06|0.06|0.05|0.04|0.04|0.04|0.05|0.05|0.05|0.05||0.06|0.05|0.05|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.06|0.06|0.07|0.06|0.07|0.06|0.07|0.06|0.06|0.07|0.07|0.07|0.07|0.07|0.06|0.07|0.07|0.07||0.07|0.07|0.07|0.07|0.06|0.05|0.06|0.06|0.06|0.05|0.04|0.05|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07|0.07||0.07|0.07|0.07|0.07|0.07|0.05|0.05|0.05|0.07||0.07|0.07|0.07|0.07||0.1|0.07|0.07|0.06|0.05|0.05
01880|958814|/equities/spx-flow-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01881|20297|/equities/laredo-petroleum-holdings-inc|R2000GROWTH/R2000VALUE||33.01||33|33.06|33.085|33.39|33.92|32.56|31.88|32.35|31.68|31.48|31.38|31.7599|32.235|31.18|31.95|29.15|27.54|26.97|27.78|28.14|27.41|27.02|26.85|28.36|28.15|28.11|28.29|27.99|27.88|27.44|27.085|27.72|29.33|30.18|30.03|29.32|30.5|31.932|31.47|30.335|28.61|27.7499|27.825|27.12|27.52|29.3|31|30.6042|30.11|30.92|30.82|29.79|27.955|27.64|26.965|27.33|27.5|28.59|31.01|32.4578|33.945|35.09||36.55|37.33|36.29|36.88|38.02|36.58|35.96|36.58|36.21|37.295|37.025|37.79|37.635|37.9399|38.405|38.13|39.21|38.17|37.93|38.57|41.86|43.795|44.935|43.92|43.91|43.89|43.69|44.39|44.99|45.48|45.83|46.37|47.8|46.72|46.735|45.65|45.23|43.845|44.645|44.785|46||46.05|45.95|45.815|45|44.4|43.39|44.04|44.62|43.64|43.71||42.9|42|43.1|44.27|46.15|45.6|45.63|45|45.115|45.16|45.07|49.055|49|48.4|48.27|49.2||48.335|49.16|49.9|51.71|51.16|49.92|48.83|49.5|49.44|49.84|51.46|53.0339|53.88|54.54|53.625|51.84|52.15|52.925|55.52|55.867|55.31|55.5|55.65|55.8|55.42|54.913|54.23|55.541|55.43|57.45|58.3|57.79|57.3|56.72|57.03|57.1|54.95|54.1806|53.6|53.05||52.78|50.91|51.26|51.5|51.01|51.43|51.55|52.18|51.988|51.18|51.22|51.49|50.78|50.77|50.64|49.69|50.37|50.6|51.05|52.1599|50.57|49.81|49.33|47.51|47.5|48.6|47.6|46.94||47.15|46.82|44.55|44.74|45.1|43.99|44.09|43.35|43.55|42.42|43.08|44.82|45.58|45.69|44.24|44.36|44.05|42.95|42.43|42.61|41.605|41.87|41.78|42.71||43.54|42.95|43.05|43.77|43.93|46.47|48.04|47.505|47.14||46.9|47.55|48.07|48.26||47.17|45.11|46.1|45.6121|46.59|44.52
01882|24347|/equities/tredegar-corp|R2000GROWTH/R2000VALUE||7.26||7.205|7.13|7.3|7.21|7.18|7.1362|7.11|7.14|7.12|7.13|7.2|7.33|8.5345|8.73|9.15|9.22|8.48|8.48|8.16|7.78|7.94|7.89|7.9|7.73|7.78|7.8|7.91|8.25|8.21|8.15|8.54|7.35|7.29|7.2799|7.1422|7.3|7.24|7.3|7.285|7.19|7.19|7.34|7.45|7.45|7.28|7.1522|7.33|7.32|7.16|7.05|7.03|6.755|6.5|6.48|6.12|6.08|6.13|6.1|6.09|6.14|6.13|6.14||6.14|6.1099|6.0599|6.15|6.1821|6.09|5.72|5.81|5.885|5.9|5.7899|5.785|5.58|5.525|5.42|5.58|5.63|5.965|5.05|5.16|5.43|5.78|5.86|5.88|6.02|6.1599|6.175|6.095|5.97|5.79|5.88|5.77|5.865|5.81|5.46|5.3|5.15|4.84|4.78|4.7478|4.73||4.76|4.715|4.95|4.86|4.56|4.39|4.58|4.8194|4.83|4.85||5.07|5.06|5.08|5.15|5.3|5.22|5.27|5.47|5.39|5.41|5.45|5.48|5.5|5.45|5.53|5.62||5.45|5.44|5.49|5.46|5.42|6.02|6.47|6.62|6.59|6.6|6.49|6.55|6.37|6.38|6.44|6.45|6.47|6.505|6.56|6.69|6.79|6.58|6.51|6.6236|6.47|6.56|6.555|6.49|6.5|6.675|6.495|6.5023|6.53|6.51|6.66|6.69|6.64|6.63|6.57|6.57||6.78|6.49|6.32|6.21|6.15|6.19|5.78|5.34|5.14|5.07|4.12|4.15|4.33|4.37|4.558|4.44|4.25|4.23|4.29|4.4|4.47|4.42|4.52|4.415|4.44|4.48|4.465|4.63||4.86|4.79|4.605|4.74|4.99|4.85|4.71|4.66|4.729|4.71|4.79|4.86|5.04|5.09|4.96|5.03|4.98|5.028|5.19|5.12|4.81|4.78|4.89|5.14||5.28|5.17|5.27|5.29|5.28|5.16|5.21|5.39|5.54||5.57|5.59|5.629|5.635||5.5|5.42|5.23|5.15|4.98|4.99
01883|1172718|/equities/treace-medical-concepts|R2000GROWTH||8.735||8.6|8.75|8.485|8.02|8.06|8.01|7.79|7.68|7.88|7.98|8.22|8.365|8.3|8.13|7.94|7.885|5.91|5.58|4.885|4.81|5.06|4.91|5.07|5.04|5.19|5.29|5.38|5.39|5.405|5.44|5.435|5.41|5.25|5.44|5.19|5.24|5.29|5.3402|5.48|5.41|5.53|5.82|5.87|6.07|5.85|5.43|5.47|5.49|5.6|5.81|5.8399|5.54|5.15|5.33|5.415|5.23|5.39|5.46|5.44|5.71|5.81|6.13||6.35|6.47|6.39|6.23|6.51|6.65|6.52|6.52|6.5|6.43|6.68|6.045|6.1384|6.18|5.94|6.33|6.66|6.735|6.75|6.41|6.68|7.34|7.54|7.495|7.789|7.96|8.205|8.18|8.22|8.1|8.08|8.635|8.7|8.65|8.38|8.45|8.46|7.57|6.79|7.1|6.74||6.8|6.715|6.751|6.8167|6.65|6.34|5.95|5.98|6|6.0821||6.16|6.15|6.06|6.12|6.446|6|5.92|6.07|6.31|6.12|5.79|6|6.18|5.89|5.3|5.29||5.24|5.47|5.5|5.4|5.1|5.75|5.8264|6.01|6.08|4.65|4.77|4.49|4.64|11.3|11.33|11.24|11.02|11.13|10.87|10.72|10.63|10.52|10.84|11.39|11.21|11.51|11.42|11.76|11.83|11.95|12.62|12.65|12.44|12.74|12.42|12.12|12.49|12.31|12.33|13.24||13.2|12.425|11.95|12.28|12.595|12.95|12.68|12.26|12.3|12.29|12.33|12.52|12.78|13.265|13.8|13.76|13.34|13.74|13.8|13.78|14.09|13.8836|14.67|14.815|14.74|14.98|15.43|15.44||15.93|15.97|15.475|15.28|15.98|15.61|15.33|14.47|14.42|14.24|14.25|14.2|14.12|13.77|13.85|13.36|13.32|13.33|13.16|13.73|12.93|12.95|12.55|12.755||13.255|13.39|14.38|13.47|12.88|12.0664|11.93|12.4|13.2396||12.98|13.03|12.87|12.765||12.45|12.15|11.73|11.08|10.42|10.91
01884|20157|/equities/monmouth-real-estate-investment|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01885|39296|/equities/textainer|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|49.98|49.98|49.98|49.94|49.93|49.93|49.93|49.91|49.97|50.15|50.15|50.125|50.11|49.93|49.85|49.81||49.8|49.77|49.78|49.804|49.78|49.71|49.72|49.74|49.75|49.71|49.74|49.7|49.74|49.75|49.7|49.7|49.75|49.71|49.7|49.7|49.73|49.7|49.46|49.48||49.5|49.47|49.46|49.45|49.47|49.44|49.38|49.35|49.34||49.3|49.25|49.3|49.25||49.3|49.35|49.33|49.3|49.3|49.3
01886|21226|/equities/cts-corp|R2000GROWTH/R2000VALUE||55.19||55.07|55.34|56.76|54.559|53.94|52.77|53.35|53.925|54.53|55.85|57.61|58.27|58.41|59.68|59.005|59.49|52.64|51.675|51.21|50.71|50.995|50.18|48.85|48.195|47.61|47.2|47.43|48.34|49.62|49.55|49.37|49.23|48.8062|48.65|48.3|49.2|48.26|48.08|48.19|48|48.39|48.47|48.61|49.2|48.6|48.04|48.335|48.38|48.44|48.66|48.21|47.74|47.04|47.27|46.29|46.08|45.36|45.47|46.025|46.86|47.62|48.745||49.33|49.445|49.25|49.44|50.23|50|48.875|48.51|48.09|48.23|47.87|47.75|46.63|46.35|45.865|45.74|45.74|46.2233|45.6|44.74|47.0578|48.95|50.4|49.99|52.55|53.01|53.1|54.67|54.89|54.24|53.52|54.065|55.47|55.155|53.43|53.175|52.06|49.85|49.5|50.36|49.76||50.01|49.555|51.01|51.22|50.635|51|51.04|51.25|51.14|51.55||51.36|51|51.2|51.97|53.51|51.89|52.1|53.17|54.35|54.73|53.94|53.77|54.07|53.765|53.63|54.37||53|53.46|54.325|54.24|53.859|52.58|51.9|52.35|52.28|51.93|51.87|51.71|50.9|50.77|50.45|49.67|49.02|47.96|47.065|47.02|46.32|45.73|45.85|45.53|44.38|43.63|43.9637|45.03|45.3034|46|46.595|47|45.71|46.52|45.76|45.01|45.74|45.92|46.08|46.89||47.29|46.94|45.7|46.18|46.98|46.4|45.1|44.19|45.4|45.19|44.64|44.85|44.635|44.77|45.81|45.31|45.04|44.825|45.97|45.4|45.4103|44.71|45.205|45.165|45.43|45.445|45.17|45.41||46.28|46.04|44.93|45.58|46.95|46.15|44.5|43.11|47.1|41.78|42.295|42.17|42.39|42.67|42.44|42.5|42.52|42.58|42.96|42.956|42.03|41.75|40.89|41.93||42.89|43.18|43.22|43.19|43.8|42.92|43.06|44.19|44.11||44.25|44.06|43.96|43.49||42.905|42.27|42.61|42.41|42.77|43.25
01887|16068|/equities/first-cash-financial|R2000GROWTH/R2000VALUE||109.46||109.22|108.22|108.725|105.2144|105.27|106.13|105.38|107.045|107.5|110.8399|112.0199|109.63|111.29|110.95|109.855|116.71|107.275|107.74|106.81|105.24|107.44|105.81|107.25|106.14|110.54|111.4357|111.68|113.3738|114.545|115.53|116.03|115.2|114.23|114.51|113.29|115.18|113.655|113.4|114.37|113.715|114.26|115.4|115.79|116.575|115.275|115.37|118.28|118.3107|119.77|120.99|120.08|119.69|119.75|117.895|118.73|115.18|117.51|120.2123|120.17|120.06|119.74|120.2494||120.31|117.81|116.94|119.12|120.43|118.57|118.1825|117.77|119.655|120.25|119.56|119.56|118.4|118.455|116.3|115.075|113.475|112.465|110.6|109.83|111.87|113.02|113.05|112.125|112.73|114.725|116.46|110.605|110.375|109.675|108.81|111.226|112.34|112.19|109.48|105.92|105.17|103.15|104.14|103.5665|103.17||104.69|105.63|106.37|107.24|108.045|107.4|106.37|107.49|108.66|109.12||110.125|110.81|109.19|114.24|115.39|111.125|111.65|114.1|115.9|116.52|117.32|119.04|118.635|118.74|117.83|119.76||118.815|117.47|119.38|120.75|121.17|118.16|117.7|117.15|119.44|120.37|120.93|120.51|119.28|119.46|117.645|116.52|115.99|115.485|115.39|117.68|117.24|128.7|133.64|133.2099|131.94|131.33|131.15|133.01|131.14|133.46|132.31|131.46|130.66|126.56|126.37|125.465|126.12|125.63|125.46|128.37||128.017|126.35|124.36|123.95|123|123.17|120.345|119.575|119.725|119.63|120.05|120.675|118.87|117.04|115.98|116.41|116.18|116.11|116.095|115.26|117.6386|117.57|117.3|118.03|119.15|118.92|118.28|119.93||121.21|121.71|120.88|119.34|119.62|118.645|116.98|117.115|117.98|118.165|120|122.87|118.17|117.67|116.735|116.2525|115.27|116.215|116.32|115.39|113.07|110.575|110.9|110.115||110.81|109.62|109.775|107.42|108.6|106.92|106.81|106.71|109.39||108.71|108.895|110.66|110.84||111.12|110.47|111.105|110.82|111.6|112.645
01888|1061935|/equities/evolus-inc|R2000GROWTH||14.33||13.84|12.89|12.85|13.245|13.2|12.65|12.645|12.67|12.13|12.46|12.7|13.05|13.88|14.35|15.59|17.44|16.685|16.65|16.77|16.73|16.98|16.72|16.78|16.59|16.07|16.075|16.33|16.69|16.85|17.49|17.5651|17.2|17.82|16.95|17.18|16.91|17.01|16.505|17.18|17.59|17.17|17.1|16.37|16.5|16.73|16.155|15.86|16.715|17.0894|16.72|16.9597|17.12|17.7|17.59|17.08|15.52|15.275|15.59|15.08|15.45|15.6|16.2797||16.02|16.25|15.91|15.9|15.95|16.29|15.91|15.8|14.81|14.89|14.52|14.13|13.96|13.57|13.47|13.24|13.24|13.225|13.4|13.46|13.93|14.4093|12.71|12.59|12.53|12.4|12.45|12.66|12.67|12.35|12.13|11.96|12.02|12.41|12.12|11.98|11.725|11.24|11.24|11.25|10.97||11.01|11|11.11|11|11|10.795|10.6|10.71|10.83|10.87||10.87|11.42|11.55|11.72|12|11.62|11.64|12.27|12.94|13.02|12.96|13.24|13|12.76|12.67|12.8||12.74|12.97|13.3|13.51|13.6|13.82|13.765|13.28|12.8|13.03|13.05|13.28|13.795|13.66|13.63|13.54|13.25|12.68|11.8158|11.94|11.63|11.48|11.68|11.99|11.7985|11.61|11.69|12.12|12.08|12.21|12.605|12.85|13.19|13.49|13.41|13.53|13.95|13.93|13.79|14.06||14.365|14.16|14.17|14|14.08|14.37|14.14|14.12|14.11|14.13|14.14|14.2|14.27|15.21|14.55|14.98|14.79|14.9199|15.4325|15.08|14.89|14.6|14.81|14.82|13.75|13.345|13.38|13.59||13.6525|13.89|13.76|13.48|14.1|13.78|13.38|13.29|13.25|13.28|13.575|13.12|13.15|13.34|13.74|12.18|11.87|11.94|12.27|12.47|12.27|12.61|12.81|10.485||10.88|10.79|10.96|10.67|10.69|10.59|10.54|10.17|10.735||10.59|10.41|10.225|10.24||10.278|9.99|10.14|10.17|10.03|10.15
01889|16243|/equities/harvard-bioscienc|R2000GROWTH/R2000VALUE||2.23||2.29|2.26|2.4|2.29|2.19|2.16|2.2|2.24|2.3|2.3|2.34|2.45|2.61|2.57|2.46|2.82|2.42|2.43|2.4499|2.47|2.49|2.45|2.46|2.37|2.4|2.405|2.41|2.49|2.48|2.46|2.48|2.53|2.5486|2.53|2.4467|2.41|2.458|2.53|2.5113|2.5747|2.64|2.72|2.73|2.73|2.7|2.71|2.72|2.7759|2.77|2.92|2.94|3.04|2.95|2.91|2.86|2.87|2.87|2.79|2.75|2.77|2.82|2.9489||3.14|3.06|3.05|3.25|3.27|3.04|2.93|2.94|2.97|3.05|2.9899|2.96|2.9015|3.01|2.98|3.1|3.14|2.99|2.97|2.87|3.06|3.22|3.42|3.35|3.3758|3.43|3.445|3.43|3.3|3.25|3.32|3.4786|3.6|3.55|3.425|3.49|3.28|2.88|2.882|2.82|2.81||2.84|2.83|2.9|2.98|2.9|2.97|2.94|2.87|2.93|2.95||3.025|2.95|2.96|2.9726|3|2.8575|2.95|2.99|3.14|3.19|3.1925|3.2936|3.25|3.23|3.18|3.25||3.2|3.37|3.46|3.33|3.38|3.46|3.5225|3.51|3.555|3.56|3.625|3.825|3.87|4.05|4.08|3.95|3.91|3.9965|3.88|3.7499|3.7399|3.695|3.75|3.84|3.79|4.02|4.31|4.4|4.42|4.45|4.4|4.37|4.62|4.65|4.66|4.58|4.7|4.2641|4.25|4.29||4.31|4.22|4.2|4.2307|4.3699|4.42|4.445|4.44|4.3|4.33|4.44|4.4|4.44|4.5|4.59|4.605|4.4083|4.4725|4.49|4.38|4.48|4.47|4.5|4.49|4.46|4.49|4.49|4.52||4.88|4.91|4.78|4.93|4.91|4.8299|4.7045|4.77|4.77|4.585|4.63|4.63|4.6|4.63|4.7|4.75|4.64|4.755|4.62|4.51|4.4|4.6|4.555|4.84||4.93|4.73|4.93|4.99|4.99|5.0759|5.02|5.39|5.435||5.44|5.56|5.49|5.49||5.5|5.285|5.125|5.16|4.96|5.01
01890|16501|/equities/ligand-pharmaceuticals|R2000GROWTH/R2000VALUE||124.3388||125|124.44|122.632|120|118.1242|112|112.265|113.04|116.52|125.76|123.72|124.4574|124.19|127.26|129.9|116.95|111.585|110.6324|110.79|109.56|115.1|115.53|113.51|113.37|111.04|107.28|106.51|109.41|106.57|108.19|107.76|105.67|103.59|103.03|102.42|104.48|105.5|104.78|105.74|105.885|101.08|102.15|100.33|100.685|101.005|99.79|100.39|103.29|105.23|106.2|105.91|106.3196|106.65|105.4|104.11|103.54|104.28|103.81|104.89|103.93|103.04|106.42||106.16|108.8299|107.65|106.48|106.99|105.5|106.25|106.84|104.73|103.75|104.2799|106.75|103.88|103.04|103.28|100.76|97.76|102.035|100.37|98.435|103.4799|108.98|112.125|111.06|108.93|108.42|108.91|105.35|104|102.5|101.7|101.51|101.92|99.98|100|100.69|99.1|97.8|91.91|92.8975|84.53||84.9|85.61|85.72|84.33|82.88|79.025|80.3|81.2|81.12|81.0146||81.2916|80.75|81.23|81.52|81.89|80.42|80.61|82.2|83.41|84.15|87.0271|88.73|86.82|85.61|85.185|86.86||86.65|87.475|88.215|88.52|87.29|86.9|86.77|86.68|85.76|87.53|87.33|86.37|81.43|75.615|74.7|74.17|72.7|72.17|70.8033|71.96|72.085|71.165|71|71.155|72.98|72.95|78.7|80.53|81.52|80.96|81.73|81.56|81.04|81.64|80.21|78.35|78.87|74.882|73.35|73.62||73.42|71.85|70.25|71.675|72.91|73.88|74.34|73.03|73.65|72.195|73.91|74.04|72.59|73.8|75.305|74.97|74.745|76.8799|78.75|80.94|85.06|89.875|94.57|75.95|75.87|74|72.67|73.74||75.11|75.45|73.94|74.75|76.9|76.95|75.55|75.11|75.755|75.318|74.8|74.25|74.48|74.65|76.38|76.66|76.66|74.67|74.19|74|72.65|71.77|71.99|71.95||74.3377|72.85|73.74|74.985|75.15|71.96|72.03|72.32|73.575||71.89|72.62|73.74|73.5||72.89|71.27|72.19|72.03|71.02|68.52
01891|20964|/equities/greif-bros-corp|R2000GROWTH/R2000VALUE||71.76||72.67|72.11|73.16|71.39|70.28|69.84|67.17|68.24|68.6|69.12|70|69.41|69.795|67.71|67.12|67.62|62.88|63.785|63.19|64.49|64.75|62.995|63.42|63.185|63.16|63.95|64.285|65.04|65.61|65.73|64.96|64.29|63.41|62.75|62.27|62.86|62.76|62.27|62.29|61.685|62.2|62.85|62.69|63.9226|63.19|62.22|63.02|62.935|63.605|64.28|63.39|62.5511|61.8434|61.78|60.24|59.44|59.94|61.385|61.38|60.745|61.35|62.18||62.62|62.93|64.45|63.9599|64.57|64.27|62.27|62.18|61.52|61.8083|61.23|61.59|60.375|60.2|59.5|60|60.04|60.44|60.54|61.55|63.99|67.48|68.11|66.38|66.13|65.6|64.97|63.86|63.35|62.53|63.5|65.53|64.89|62.845|61.29|60.45|59.99|57.09|57.16|57.93|57.01||57.69|57.34|58.14|59.69|59.705|60.7|61.72|62.85|62.6|62.985||62.42|63.22|60.77|61.723|62.85|60.83|61.255|62.39|64.7|63.31|64.2|65.47|64.96|64.22|63.98|64.92||64.66|64.9|65.03|64.69|65.23|64.75|64.62|64.5|64.68|64.92|64.88|64.74|63.98|63.96|63.68|63.33|62.5|61.99|62.21|63.18|62.275|62.28|62.51|62.31|62.295|61.96|61.855|63.45|63.3|64|64.9|65.735|66.29|66.28|66.26|66.79|69.52|69.29|68.59|69.05||69.31|68.56|67.25|66.8|66.05|65.84|65.08|64.5|63.58|64.2598|63.7|64.42|64.95|64.96|65.3|64.19|63.425|63.55|64.995|64.68|66|61.98|62.79|63.2|63.3|62.99|62.43|62.395||62.555|62.82|62.34|63.29|64.31|63.55|62.8|62.34|62.53|62.3|62.87|63.265|64.055|64.485|63.99|65.5099|64.52|64.62|66.1|64.84|63.85|63.8|63.55|63.755||65.97|65.31|63.615|64|64.45|65.11|64.63|65.58|66.61||66.27|66.6407|66.9875|66.995||66.72|66.9|66.95|66.51|66.56|66.61
01892|1174646|/equities/evercommerce|R2000GROWTH/R2000VALUE||12.17||12.25|12.2|12.155|11.9253|11.68|11.26|11.2|11.19|11.175|11.28|12.33|12.195|12.17|11.9584|11.925|11.79|11.17|10.93|10.76|10.69|10.84|10.75|10.655|10.65|10.51|10.45|10.625|10.75|10.9|10.77|10.66|10.56|10.28|10.31|10.17|10.24|10.175|10.19|10.3|10.225|10.27|10.36|10.51|10.59|10.63|10.61|10.825|10.97|10.87|10.8|10.8|10.81|10.88|10.775|10.38|10.24|10.205|10.36|10.385|10.51|10.55|10.75||10.89|10.96|10.49|10.505|10.57|10.48|10.47|10.44|10.255|10.35|10.225|10.19|9.88|9.96|9.94|10.11|10.27|10.66|10.77|10.85|11.22|12.18|12.31|12.1871|12.3505|12.15|12.05|12.03|12.05|11.99|12.09|12.1299|11.96|11.96|11.65|11.44|11.265|11.0199|11.14|11.1699|11.2625||11.33|11.25|11|11.03|10.88|10.62|10.35|10.295|10.08|9.945||10.03|9.91|9.91|9.71|9.97|9.735|9.56|9.5|9.71|9.62|9.61|9.62|9.85|9.96|10.11|10.14||10.42|10.56|10.88|10.82|11.03|10.92|10.74|10.64|10.44|10.18|10.31|9.96|9.97|10.045|9.81|9.58|9.5|9.34|9.25|9.25|9.35|9.38|9.49|9.4|9.25|8.84|8.88|8.91|8.71|8.84|8.96|9.03|9.07|9.34|9.3|9.23|9.27|9.27|9.06|9.43||9.63|9.4|9.4|9.28|9.095|9.185|9.16|9|9.23|8.49|9.6|9.839|9.84|9.81|9.72|9.53|9.3001|9.42|9.88|9.93|10.03|9.93|10.116|9.99|9.955|9.935|9.92|10.1||10.08|10.1867|10.05|9.94|10.15|10.07|9.99|9.845|9.82|9.93|10.09|10.01|10.06|10.295|10.36|10.26|10.2971|10.475|10.44|10.47|10.18|10.18|10.04|10.04||10.25|10.18|10.17|10.32|10.29|10.14|10.31|10.67|10.94||11.21|11.35|11.32|11.13||10.82|10.685|10.79|10.56|10.42|10.445
01893|1174987|/equities/sight-sciences|R2000GROWTH/R2000VALUE||4.08||4.11|4.025|4.45|4.15|3.805|3.85|3.81|3.83|3.92|3.98|4.32|4.56|4.6|4.6|5.11|5.19|4.9|4.77|5.327|5.23|5.48|5.435|5.42|5.33|5.52|5.61|5.71|5.94|6.08|6.02|6.07|6.16|6.29|5.81|5.55|5.68|5.76|5.9|6.2|6.23|6.265|6.35|6.54|6.76|6.82|6.535|6.61|6.76|6.9|7|6.945|7.03|7|7.01|6.72|6.7|6.43|6.74|6.755|6.51|6.48|6.66||7.0199|7.01|7|7.03|7.05|6.8|6.54|6.45|6.435|6.4|6.15|6.16|6.105|6.03|5.97|6.01|5.899|5.71|5.73|6.075|7.12|7.78|8.28|7.855|8.14|8.3|8.41|8.45|8.45|7.99|7.93|8.28|8.42|8.35|8.15|8.2299|7.56|7.48|6.56|6.54|6.21||6.22|6.33|6.725|6.76|6.57|6.35|6.37|6.46|6.51|6.545||6.565|6.6|6.88|6.9|7.19|6.78|7.33|7.09|7.19|7.4399|7.15|7.13|6.79|6.75|6.35|6.09||5.66|5.35|5.46|5.63|5.69|5.74|5.87|5.6006|5.54|5.5|5.56|5.65|5.74|5.87|6.05|5.99|5.97|5.7|5.73|6.33|5.33|5.62|5.83|5.88|5.44|5.445|5.4|5.485|5.523|5.81|6.19|6.3425|6.03|6.1|5.75|5.98|5.67|5.93|5.47|5.45||5.47|5.215|5.09|5.2|5.19|5.225|5.2|5.11|4.76|4.5|4.5399|4.53|4.56|4.87|5.36|4.77|4.75|4.68|4.34|4.215|4.26|4.405|4.54|4.56|4.505|4.31|4.27|4.416||4.28|4.4406|4.32|4.35|4.6|4.64|4.56|4.44|4.395|4.24|4.32|4.45|4.58|4.78|4.73|4.87|4.92|5.41|5.96|6.01|5.25|5.5|5.29|5.25||5.2853|5.28|5.6006|5.69|5.61|5.52|5.14|5.28|5.285||5.57|6|5.97|5.7||3.65|3.48|3.5349|3.57|3.38|3.63
01894|1009134|/equities/urogen-pharma-ltd|R2000GROWTH/R2000VALUE||12.78||12.905|12.65|12.57|12.04|11.82|11.48|11.23|11.6043|11.95|12.34|12.775|12.67|12.81|12.3|12.53|13.37|12.3|12.33|12.6631|13.13|13.33|12.45|12.54|12.38|12.415|12.59|12.52|12.82|13|13.12|13.54|12.31|13.64|12.63|12.15|13|13.25|12.74|12.8932|12.61|12.8|12.785|13.08|13.08|13.31|13.15|13.265|13.66|14|14.57|13.405|13.41|13.9574|13.6384|13.9|13.82|13.51|13.68|13.76|13.99|14.13|14.27||14.38|14.29|14.435|14.38|14.5|15.02|15.89|15.39|15.37|14.93|15.63|16.19|15.36|15.77|15.0199|15.23|15.01|15.32|15.73|15.46|15.84|16.5|17|16.3|16.55|16.7785|17|16.92|16.95|16.279|16.85|16.84|17.27|18.15|18.07|17.38|17.3|16.76|16.67|16.46|15.93||15.86|16.42|16.92|17.248|17.23|17.24|17.6|17.55|16.98|16.85||17.34|19.01|20.7|19.94|13.5999|13.2|13.39|13.38|13.65|13.73|13.24|13.76|13.84|13.83|13.57|13.75||13.369|13.355|13.51|13.58|13.46|13.345|13.72|14.05|13.16|13.3|13.08|13.2055|13.5|14.26|14.89|14.7|14.6|14.7|14.15|14.68|14.32|14.5|14.758|14.85|14.52|14.28|14.54|14.66|15.05|15.5|15.21|13.25|13.2|13.91|13.64|13.98|14.3|14.26|14.515|14.75||15.2491|15.6699|16.85|18.23|16.1721|15.16|15.18|15.23|14.58|14.84|16.885|17.83|17.75|18.29|18.62|18.59|18.46|18.48|18.63|18.19|18.65|18.55|18.7194|17.96|17.79|18.04|19.21|19.74||19.87|19.66|19.33|19.3149|19.5912|19.27|18.63|16.09|16.31|16.38|16.79|16.045|16.4|16.03|16.315|16.4504|15.43|15.75|15.39|15.47|14.84|15.67|15.59|14.7398||14.59|14.29|15|14.76|14.58|13.91|14.49|15.33|15.48||15.3|15.06|14.64|14.67||16.11|15.24|15.545|16.21|15.24|15.89
01895|1156702|/equities/revolution-medicines-inc|R2000GROWTH/R2000VALUE||59.35||59.205|59.72|57.97|57.41|58.825|57.97|56.55|55.95|57.18|58.3999|59.95|60.82|62.4|61.06|60.11|60.53|56.91|56.56|55.2|54.41|51.1|50.66|47.855|48.98|49.62|49.94|47.995|50.31|50.94|50.695|51|49.82|50.5699|51|49.52|50|50|47.42|47.93|46.35|46.23|45.67|45.5|44.92|45.555|46.245|44.64|45.89|46.34|46.6|45.3|44.565|44.61|43.9845|42.37|41.88|42.31|43.13|43.7981|43.27|42.53|43.39||42.72|43.69|43.795|44.1099|44.7|44.42|45.52|45.85|43.78|43.93|43.74|44.2|42.97|43.4699|43.27|43.1|43.55|44.28|44.27|43.25|45.11|46.97|47.13|46.29|46.85|46.82|46.99|47.615|48.29|48.1|47.13|47.42|47.18|47.78|48.61|45.259|44.08|44.17|44.8|39.98|37.61||37.94|39.1999|39.56|38.96|38.81|38.9|39.24|39|38.6|37.85||37.9|38.47|39.5|40.3|40.7|39.71|40.41|40.54|40.545|41.05|40.8|41.205|39.25|38.7|37.84|38.65||38.66|40.36|40.63|39.99|40.07|39.8|39.98|39.93|37.98|37.92|37.72|39.25|38.955|39.31|40.01|40.21|39.5999|39.49|37.69|37.22|36.36|35.83|36.5|37.87|36.71|36.37|37.19|37.56|36.62|36.55|37.975|38.73|37.5|33.5|32.02|31.35|32.17|31.5|31.06|32.34||32.48|31.74|30.75|31.18|32.47|32.67|31.265|31.27|32.175|32.6|33.53|33.755|34.59|34.11|33.04|31.69|30.91|30.035|30.215|30.74|30.985|31.91|32.285|30.68|29.96|29.405|29.26|29.73||29.73|30.74|30.1|30.15|30.9599|31.23|31.2|30.3|30.74|30.47|28.5|28.41|28.86|28.72|28.96|28.58|28.66|27.99|28.21|27.75|27.48|27.29|27.17|28.46||29.505|28.43|28.72|29.607|29.43|28.56|28.6|28.5023|29.37||29.56|30.11|29.35|28.95||27.69|26.9207|27.235|27.26|26.59|26.99
01896|1082094|/equities/coastal-financial-corp|R2000GROWTH/R2000VALUE||78.01||78.02|77.88|79.5889|77|76.72|74.89|73.61|74.04|74.28|74.58|74.575|73.74|74.25|71.55|70.94|72.96|64.27|63.49|68|66.73|66.57|64.54|64.295|60.4|60.438|60.14|59.7384|60.91|61.215|60.92|59.5775|59.555|58.1|57.015|54.44|55|54.41|53.38|53.43|52.37|53.1125|53.845|54.73|53.99|52.81|52.235|52.44|52.21|53.98|53.92|53.155|51.92|50.99|50.35|49.77|49.7152|50.18|50.98|51.245|52|53.105|54||53.685|53.5|53.12|52.885|53.62|54|50.71|49.89|49.7|50.22|50.09|49.25|47.4049|47.69|47.91|47.975|48.07|49.07|48.22|48.145|51.255|53.04|53.54|53.15|52.99|52.97|52.69|52.73|52.7|52.345|51.85|52.7|52.72|52.96|50.66|48.72|48.16|45.66|44.48|44.63|45.12||46.9|46.88|46.52|46.59|44.88|44.27|43.62|44.185|43.855|44.54||44.81|44.43|43.98|44.29|44.87|43.76|44.08|44.52|44.79|45.13|45.14|45.01|44.62|44.03|43.63|44.4||44.36|44.45|45.21|45.48|46.1|45.48|45|45.05|44.79|44.16|43.765|43.5016|43.12|41.97|42.4999|42.02|40.1|39.55|38.88|40.7|41.57|41.39|41.535|41.24|39.69|39.27|38.02|38.3275|38.0655|38.9362|39.2|39.03|38.61|39.35|39.17|38.74|39.12|38.57|38.73|39.2||38.99|38.46|37.36|37.785|38.43|39.44|38.9|37.19|36.435|36.73|36.81|37.87|37.85|38.1589|38.5|39|39.06|38.685|38.71|38.37|39.24|38.5|39.21|39.12|39.54|39.155|39.56|40.34||40.37|40.29|39.3644|39.46|41.07|39.18|38.2113|38.7154|38.78|38.5|39.83|40.12|42|42.68|42.74|42.935|42.68|42.2599|42.98|42.4202|41.56|41.33|41.34|41.77||43.41|42.6627|42.73|42.61|43|43.67|43.86|43.65|44.85||45.31|45.85|45.62|45.525||45.38|44.9899|46.24|45.77|45.81|45.93
01897|41265|/equities/luxfr-hldng-plc|R2000GROWTH/R2000VALUE||14.87||14.88|14.46|14.73|14.28|14.26|14.53|14.507|14.52|14.77|14.905|15.21|15.37|14.99|14.82|15.205|15.64|14.56|14.64|14.71|14.86|15.15|12.77|12.91|12.5096|12.4587|12.65|12.85|13.15|13.17|13.27|13.17|13.14|13.035|13.015|13.03|13.045|13.2|13.02|12.9738|12.68|12.61|12.92|13.01|13.0499|12.94|12.51|12.71|12.795|12.88|12.78|12.84|12.79|11.71|11.58|11.18|11.135|11.18|11.02|10.97|10.96|11.42|11.54||11.28|10.96|10.84|10.81|10.97|10.8011|10.59|10.52|10.535|10.72|10.91|11|10.74|10.595|10.45|10.65|10.9|11.05|11.11|11.16|11.97|13.29|13.32|13.14|13.52|13.45|13.345|12.86|12.92|12.48|12.16|12.59|12.85|12.84|12.56|12.445|12.31|11.78|11.61|11.64|11.43||11.63|11.49|11.68|11.73|11.58|11.49|11.46|11.56|11.45|11.44||11.48|11.32|11.51|11.93|12.08|11.81|11.89|11.5499|11.74|12.17|12.01|12.45|12.36|12.1289|12.01|12.3||12.27|12.35|12.47|12.405|12.38|12.7|12.57|12.94|12.15|11.83|11.745|11.7|11.55|11.6899|11.97|11.77|11.09|11.17|9.86|10.01|9.87|9.64|9.77|9.92|10.06|9.79|9.99|10.1|10.01|10.2758|10.3|10.34|10.02|10.51|10.47|10.25|10.46|10.28|10.35|10.49||10.64|10.64|11.13|11.2699|11.155|10.87|10.96|10.757|10.63|10.46|10.2|10.29|10.6105|10.675|10.895|10.81|10.54|10.405|10.51|10.035|10.1|9.63|7.85|7.79|7.765|7.85|7.91|8.04||8.095|8.09|7.7858|7.88|8.22|7.825|7.89|7.86|8.04|8.1|8.3|8.35|8.43|8.365|8.355|8.36|8.27|8.24|8.335|8.33|8.13|8.18|8.16|8.74||8.72|8.66|8.53|8.91|9.06|8.635|8.695|8.89|9.105||9.305|9.215|9.26|9.27||9.37|9.17|9.395|9.18|9.34|9.61
01898|1122406|/equities/zynex|R2000GROWTH||8.405||8.4721|8.53|8.57|8.3|8.14|7.86|7.88|7.96|8.08|8.2148|8.6174|9.33|9.3|9.04|9.3|9.215|8.4|8.725|8.78|9.04|9.035|9.02|9.2|9.42|8.6696|8.53|8.7099|8.39|8.0947|7.96|8.0599|8.09|8.01|7.69|7.71|7.75|7.94|7.9834|7.99|7.95|8.001|8.1|8.25|8.45|8.26|8.14|8.18|8.35|8.47|8.585|8.44|8.45|8.21|8.24|8.07|8.01|8.03|7.85|7.89|7.89|7.88|8.085||8.11|8.155|8.19|8.378|8.35|8.2|7.85|7.83|7.81|7.87|7.85|7.66|7.54|7.5|7.65|7.775|8.22|8.32|8.09|8.16|8.6|9.02|9.2|8.77|8.9|8.97|10.27|10.465|10.29|10.18|10.41|10.62|10.34|10.02|9.55|9.57|9.49|8.985|8.82|9.1377|8.95||9.11|9.11|9.399|9.368|9.03|8.94|8.8093|9.025|9.22|9.22||9.4|9.11|9.18|9.565|9.64|9.51|9.53|9.72|9.68|9.71|10.27|10.14|10.2|10.12|10.11|10.545||10.52|10.52|10.63|10.63|10.985|11.01|11.01|11.08|11.03|10.68|10.78|10.81|10.88|11.14|11.15|11.805|11.97|12.1896|11.5|11.6|11.22|11.23|11.53|11.36|11.49|11.71|12.08|12.3387|12.23|12.1|12.15|12.415|12.32|12.835|12.65|12.36|12.33|12.53|12.5|12.54||12.685|12.78|12.8|12.95|13.04|13.1899|13.07|13.0399|12.81|12.57|12.7299|12.815|12.87|13.07|13.19|12.92|13.03|12.96|12.98|13.43|13.57|13.7023|13.77|13.04|13.03|12.96|12.795|12.68||12.88|12.89|12.58|12.64|12.8525|12.6|12.34|12.38|12.39|11.76|11.775|12.13|12.07|11.95|11.545|11.52|11.29|11.19|10.99|10.67|10.425|10.35|9.95|10.1375||10.71|11.0497|11.17|11.125|11.32|11.11|10.81|11.02|10.96||10.97|10.95|11.0299|10.845||10.74|10.99|10.6|10.56|10.46|10.69
01899|17508|/equities/vermillion|R2000GROWTH||0.899||0.84|0.799|0.8|0.75|0.749|0.748|0.75|0.7917|0.798|0.867|0.8476|0.896|0.898|0.9|0.9279|0.94|0.88|0.9209|0.928|0.9329|0.95|0.9546|1.0155|1|1.095|1.38|1.09|0.91|0.9|0.91|0.91|0.85|0.784|0.7739|0.7909|0.85|0.8462|0.8585|0.865|0.865|0.845|0.791|0.83|0.825|0.8246|0.8|0.8|0.8636|0.89|0.861|0.878|0.9075|0.916|0.8911|0.9007|0.9|0.96|1.06|1|1.03|0.996|1.025||1.03|1.03|1.0305|1.0799|1.1067|1.1|1.09|1.07|1.06|1.1|1.11|1.17|1.39|1.2582|1.15|1.2199|1.2|1.2|1.14|1.13|1.29|1.3299|1.39|1.47|1.56|1.54|1.51|1.46|1.58|1.5784|1.5358|1.59|1.59|1.7299|1.68|1.71|1.28|1.2195|1.28|1.27|1.12||1.05|1.19|1.5899|1.49|1.35|1.33|1.65|1.69|1.8124|1.8||1.8925|2.0792|2.046|2.2189|1.98|2.06|2.12|2.1|2.1211|2.18|2.5329|2.52|2.47|2.2154|2.2809|2.3||2.3782|2.6376|2.785|2.7599|2.65|2.722|2.81|3.18|2.9982|3.17|3.1598|3.1641|3.06|3.25|3.28|3.38|3.3|3.3501|3.316|3.335|3.45|3.4045|3.4|3.52|3.565|3.56|3.57|3.49|3.6299|3.49|3.45|3.49|3.4353|3.2|3.1|2.77|2.9|2.9778|3.04|3.1||3.675|3.51|3.61|3.75|3.72|3.81|3.5|3.7005|3.81|3.7|3.749|3.76|3.92|3.915|3.8|3.9136|3.9856|3.9099|4|4.2909|4|4.05|4.3|4.425|4.4723|4.72|4.9779|4.96||5|4.91|4.97|4.98|4.94|4.97|4.78|4.7|4.9|5.2|5.34|5.45|5.615|5.65|5.63|5.37|4.3664|4.45|4.53|4.58|4.51|4.7039|4.84|5.0443||5.2329|5.125|5.3|4.72|4.54|4.43|4.4359|4.27|4.19||4.35|4.5|3.8298|3.39||2.89|2.69|2.7418|2.74|2.7768|2.8
01900|943140|/equities/cytosorbents-crp|R2000GROWTH||0.9994||0.9501|0.94|0.97|0.951|0.96|0.97|0.9595|0.9714|1|0.99|1.04|1.0395|0.9725|0.95|0.96|0.99|0.92|1.0048|1.025|1.04|1.04|1.07|1.07|1.07|1.07|1.09|1.12|1.06|1.14|1.14|1.13|1.11|1.1353|1.14|1.13|1.14|1.15|1.185|1.25|1.33|1.43|1.54|1.59|1.5|1.42|1.45|1.56|1.59|1.58|1.49|1.5799|1.35|1.25|1.1|1.06|1.04|1.02|1.04|1.03|1.05|1.065|1.06||1.07|1.0699|1.03|1.0552|1.08|1.08|1.0934|1.06|1.06|1.05|1.09|1.02|0.98|0.92|1.13|1.08|1.14|1.12|1.1099|1.13|1.21|1.23|1.24|1.25|1.2397|1.04|1.03|1.0399|1.135|1.05|1.07|1.11|1.1|1.131|1.08|1.08|1.04|1|1.17|1.01|0.925||0.8641|0.865|0.79|0.7887|0.82|0.8181|0.8181|0.82|0.8263|0.8399||0.86|0.9|0.895|0.8999|0.899|0.9|0.9|0.89|0.94|0.93|0.94|0.91|0.91|0.8864|0.92|0.9||0.9765|0.9439|0.96|0.99|0.99|0.9703|0.9|0.87|0.88|0.9215|0.9501|0.926|0.9681|0.98|0.9727|0.92|0.876|0.8642|0.8356|0.8458|0.8199|0.863|0.87|0.92|0.8625|0.8297|0.85|0.85|0.87|0.94|0.96|0.9754|0.98|0.9991|1|1.02|0.96|0.96|0.9629|0.96||0.96|0.9299|0.94|0.9199|0.89|0.92|0.96|0.999|0.99|0.96|1.01|1.03|1.0399|1.05|1.05|1.04|0.99|1|1.01|0.99|0.99|0.9979|1|1.015|1.02|1.03|1.02|1.03||1.01|1.01|1.01|1.01|1.0289|1.05|1.06|1.02|1.02|1|1.02|1.01|1.03|1.03|1.02|1.0099|0.9296|0.9299|0.94|0.99|0.9951|1|1.04|1.01||1.02|0.99|0.9757|0.9665|0.9515|0.9902|1.0199|1.07|1.11||1.17|1.1|1.75|1.82||1.88|1.92|1.9695|1.9499|2.15|1.87
01901|1175111|/equities/erasca|R2000GROWTH/R2000VALUE||3.01||2.93|2.815|2.86|2.8|2.67|2.82|2.83|2.97|2.82|2.86|3.185|3.13|3.24|3.225|3.305|3.25|2.95|2.905|2.72|2.69|2.83|2.82|2.73|2.775|2.76|2.735|2.73|2.92|2.94|2.9286|2.92|2.84|2.805|2.78|2.58|2.67|2.61|2.53|2.55|2.515|2.585|2.75|2.765|2.77|2.815|2.77|2.63|2.9|2.97|3.03|2.99|3.03|3.01|3.11|3.12|3.1475|3.14|3.07|3.06|3.03|2.865|2.95||2.94|2.96|2.9|2.94|2.92|2.845|2.88|2.91|2.82|2.84|2.835|2.8095|2.63|2.94|2.59|2.59|2.535|2.63|2.65|2.62|2.93|3.16|3.295|3.31|3.3|3.45|3.295|3.245|3.195|3.15|3.06|3.3251|3.27|3.3|3.178|3.1|2.86|2.77|2.72|2.35|2.205||2.33|2.51|2.47|2.395|2.37|2.24|2.24|2.19|2.14|2.06||2.07|2.1368|2.24|2.29|2.38|2.26|2.37|2.41|2.62|2.7|2.62|2.695|2.56|2.49|2.53|2.65||2.74|2.9185|2.53|2.36|2.3|2.05|1.91|1.97|2.01|1.97|2|2.155|2.18|2.275|2.21|2.23|2.17|2.15|2.06|2.065|1.91|1.89|1.95|1.9735|1.88|1.82|1.87|1.96|2.09|2.13|2.275|2.31|2.36|2.44|2.248|2.12|2.24|2.21|2.25|2.245||2.588|2.08|2.13|2.22|2.18|2.19|2.11|2.105|2.24|2.195|2.2054|2.27|2.26|2.43|2.365|2.2771|2.295|2.37|2.58|2.63|2.5|2.655|2.615|2.58|2.44|2.02|2.02|2.11||2.02|1.795|1.755|1.77|1.89|1.86|1.77|1.75|1.76|1.72|1.73|1.76|1.81|1.8|1.82|1.76|1.76|1.79|1.87|1.7755|1.8|1.82|1.84|1.91||2.0401|2.09|2.15|2.14|2.19|2.07|2.23|2.17|2.25||2.22|2.2|2.22|2.22||2.12|1.985|2.07|1.99|1.885|2.04
01902|1061417|/equities/playags-inc|R2000GROWTH||11.64||11.64|11.64|11.665|11.66|11.67|11.715|11.71|11.66|11.66|11.66|11.66|11.66|11.65|11.64|11.68|11.71|11.66|11.665|11.67|11.63|11.655|11.62|11.61|11.61|11.63|11.63|11.65|11.65|11.65|11.64|11.655|11.62|11.62|11.62|11.62|11.735|11.72|11.64|11.57|11.5|11.43|11.415|11.4|11.38|11.4|11.39|11.36|11.36|11.38|11.31|11.33|11.34|11.33|11.35|11.32|11.3|11.295|11.31|11.31|11.34|11.32|11.33||11.35|11.32|11.34|11.34|11.36|11.34|11.32|11.34|11.33|11.32|11.339|11.35|11.37|11.36|11.35|11.37|11.38|11.45|11.47|11.45|11.485|11.47|11.485|11.46|11.49|11.5|11.43|11.47|11.5|11.44|11.45|11.435|11.45|11.46|11.46|11.49|11.49|11.49|11.43|11.44|11.37||11.37|11.465|11.5|11.5|11.45|11.485|11.52|11.54|11.59|11.6||11.61|11.56|11.58|11.61|11.56|11.68|11.64|11.62|11.74|11.75|11.56|11.6|11.6|11.54|11.53|11.53||11.62|11.59|11.62|11.71|11.64|11.65|11.65|11.5|11.48|11.49|11.47|11.51|9.03|8.67|8.52|8.955|8.86|8.94|8.92|9.03|8.92|8.66|8.745|8.74|8.7111|8.65|8.81|9.26|9.13|9.21|9.29|9.37|9.68|10.0466|10.14|9.58|8.89|8.89|9|9.07||9.01|8.86|8.78|8.85|9|9.15|9.085|8.7|8.59|8.74|8.87|9.01|9.04|9.11|9.77|9.72|9.53|9.25|9.285|9.35|9.43|9.41|9.469|9.45|9.42|9.27|9.215|9.26||9.4646|9.82|9.72|9.28|9.4|9.1|9.17|8.84|9.02|8.7687|9.04|8.92|8.95|9.46|8.99|8.54|8.46|8.47|8.43|8.32|8.27|8.14|8.08|7.91||7.85|7.77|7.88|8.08|8.27|8.23|8.235|8.355|8.51||8.66|8.68|8.245|7.83||7.89|7.81|8.09|7.8|7.67|7.95
01903|16486|/equities/lawson-products|R2000GROWTH||39.88||39.88|39.18|39.4591|38.5|38.5|38.3099|38.305|38.235|38.58|39.57|40.225|40.91|41.36|40.95|41|40.8|35.36|36.525|39.37|40.15|40.5|40.16|40.16|39.6499|39.32|39.6168|39.74|40.36|40.31|40.91|41.47|40.795|40.35|39.73|38.37|38.265|38.33|38.88|39.25|38.485|38.5842|38.51|38.83|39.14|39.43|38.45|38.6|38.05|38.49|38.87|37.93|37.46|37.04|36.65|35.49|33.825|34.05|35.015|35.05|35.44|35.615|37.34||37.3|37.59|37.58|37.43|38.2999|37.45|36.2845|36.3|36.01|36.89|34.83|34.56|33.23|32.86|33.16|32.87|32.86|34.115|33.72|32.91|33.48|35.895|34.916|33.93|34.68|34.54|34.025|33.88|33.79|32.705|32.22|33.41|33.76|33.51|32.02|31.6|31.35|29.2|29.42|28.999|29.29||29.81|29.59|30.32|30.29|30.19|30.03|30.32|30.57|30|30.555||30.77|31.41|31.06|31.18|32.31|31.24|31.25|30.77|31.74|31.95|32.355|33.71|33.97|34.73|35.425|36.69||37.105|36.23|36.38|36.73|37.31|36.36|35.94|35.69|35.04|35.53|36|35.96|35.96|35.75|35.72|34.49|34.89|33.4914|33.265|33.9|33.34|33.39|34.455|34.34|33.33|32.94|32.59|32.86|32.81|33.73|34.06|34.44|35.005|36.08|36.34|36.37|36.61|35.93|35.62|35.6||35.565|35.29|35.2311|34.29|35.66|36.36|34.78|34.43|34.5|34.05|32.24|30.97|30.64|30.41|30.75|31.895|32.265|31.95|31.48|31.68|31.97|32.31|34.52|32.44|31.66|32.3|32.36|33.0206||33.165|33.15|32.98|33.71|35.61|35.41|34.01|33.62|33.355|33.13|33.818|32.92|33.35|33.07|33.91|32.82|32.14|32.24|32.75|32.48|31.4193|30.82|30.5238|31.386||31.4|30.97|30.33|30.36|30.82|30.3|30.9692|31.18|31.43||32.755|33.12|33.18|32.71||32.25|31.8719|32.08|31.48|30.5775|30.2
01904|955568|/equities/seaspine-holdings-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01905|1175346|/equities/caribou-biosciences|R2000GROWTH/R2000VALUE||2.28||2.2|2.515|2.12|2.05|2.0389|2.08|2.02|2.0892|2.12|2.21|2.46|2.71|2.85|2.95|2.9995|2.78|2.58|2.4|2.24|2|2.12|2.065|1.97|1.87|1.92|2.025|2.01|2.01|2.02|2.07|2.07|2|1.925|1.9|1.86|1.92|1.945|1.87|1.91|1.81|1.865|1.955|2.07|2.01|1.97|1.99|1.965|2.1|2.1|2.22|2.225|2.19|2.12|2.135|2.095|2.06|1.98|1.88|1.8611|1.96|2.04|2.24||2.17|2.19|2.16|2.22|2.255|2.31|2.24|2.265|2.2|2.19|2.14|2.11|1.91|1.895|1.9599|2.07|2.04|2.245|2.05|2.005|2.185|2.36|2.455|2.4582|2.55|2.575|2.47|2.49|2.44|2.325|2.41|2.71|2.69|2.745|2.145|2.065|1.88|1.75|1.62|1.66|1.605||1.645|1.64|1.71|1.68|1.725|1.79|1.865|1.895|1.79|1.735||1.79|1.82|1.93|2.01|2.12|1.95|1.95|2.09|2.15|2.19|2.39|2.3|2.98|2.94|2.95|3.06||3.05|3.12|3.19|3.14|3.45|3.6398|3.72|3.835|3.91|3.915|3.8|3.695|3.7|3.89|3.93|3.9|3.82|3.85|3.76|3.895|3.9|3.84|4.04|4.21|4.075|4.03|4.015|4.09|4.12|4.3899|4.37|4.42|4.44|4.59|4.58|4.665|4.85|4.915|4.97|5.15||5.228|5.175|5.5|5.615|5.3|5.77|5.51|5.675|5.56|5.47|5.94|5.62|7.24|7.61|7.73|7.74|7.5|7.57|7.93|8.22|8.18|8.33|8.285|7.53|6.98|7.019|6.9|6.98||7.02|7.1711|6.9593|6.9|7.19|7.015|6.9|6.9|7.1|6.815|6.8107|6.705|6.46|6.1|6|5.5906|5.44|5.42|5.505|5.39|5.35|5.515|5.2|5.405||5.75|5.9|6.03|5.87|5.75|5.2|5.25|5.52|6.115||5.92|5.9701|6.21|6.325||6.5|6.26|6.34|6.3|6.22|6.3399
01906|17395|/equities/transcept-pharmaceuticals|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01907|52757|/equities/gwr-global-water-resources-corp.?cid=52757|R2000GROWTH||13.54||13.6818|13.27|13.3808|13.3659|13.0913|12.9997|12.98|13.01|12.7913|12.81|12.84|13.28|13.55|13.5186|13.98|13.5|12.825|12.5399|12.5801|12.69|12.63|12.58|12.54|12.6301|12.5685|12.7677|12.84|13.279|13.2999|13.07|12.88|12.5623|12.51|12.19|12.125|12.19|12.26|12.3959|12.3431|12.43|12.5467|12.59|12.6|12.65|12.66|12.91|13|12.91|13.25|13.25|13.1033|13.1499|13.17|13.1357|13|12.882|12.882|12.85|12.86|12.61|12.29|12.62||12.71|12.6762|12.7999|12.79|12.76|12.29|12.1|12.1|12.16|12.23|11.97|11.965|11.7|11.9|12.14|12.05|12.21|12.29|12.185|12.28|12.9211|13.015|13.08|13.1|13.29|13.32|13.196|13.35|13.34|13.02|12.87|13.2|13.2|12.85|12.5|12.475|12|11.96|11.9862|12.08|12.13||12.17|12.35|12.43|12.39|12.37|12.08|12.23|12.29|12.11|12.1499||12.205|12.17|12.29|12.5|12.8|12.4295|12.39|12.55|12.73|12.6|12.5|13.08|12.9695|12.7399|12.69|12.68||12.47|12.8499|13.09|13.3099|13.26|13.29|13.3473|13.33|13.35|13.32|12.97|12.97|12.8885|12.9499|12.86|12.8|12.93|12.75|12.7|12.7|12.5|12.39|12.22|12.279|12.5|12.49|12.3|12.2|12.1961|12.47|12.53|12.5721|12.6231|12.745|12.9279|12.8694|12.99|12.855|12.88|13.05||13.139|13.1|12.95|12.9|12.38|12.5586|12.65|12.75|12.97|12.7199|12.61|12.67|13|13.18|13.26|13.295|13.42|13.17|13.15|12.99|13|12.9803|12.99|12.9341|12.75|12.746|12.63|12.64||12.8492|12.78|12.7|12.64|12.905|13.01|13.0618|12.51|12.23|12.2036|12.24|12.2394|12.3711|12.365|12.49|12.645|12.39|12.64|12.66|12.59|12.1845|12.04|12.2|12.8199||12.6299|12.34|12.5687|12.59|12.6838|12.87|13.18|13.25|13.12||13.33|13.2899|13.4|13.275||13.07|13|13.07|13.07|13.1|13.38
01908|16204|/equities/gladstone-commerc|R2000GROWTH/R2000VALUE||17.8||17.875|17.59|17.45|17.11|17.07|17.01|17.24|17.07|16.945|17.28|17.365|17.35|17.35|17.325|17.19|17.53|17.135|16.04|15.89|16.04|16.14|15.95|16.1085|16.35|16.51|16.42|16.36|16.54|16.61|16.5|16.58|16.399|16.13|16.1199|16.12|16.1554|16.02|16.065|16.09|16.11|16.22|16.29|16.26|16.19|15.91|15.93|15.95|15.9499|16.03|16.4|16.43|16.365|16.1999|16.05|15.7799|15.4826|15.52|15.36|15.265|15.41|15.36|15.27||15.4|15.31|15.29|15.19|15.1|14.785|14.6296|14.615|14.77|14.83|14.88|14.865|14.83|14.77|14.81|14.82|14.74|14.785|14.43|14.388|14.81|15.3|15.32|15.155|15.125|15.04|14.89|14.95|14.8|14.44|14.59|14.9597|14.95|14.93|14.82|14.975|14.835|14.345|14.32|14.33|14.3||14.31|14.26|14.3|14.29|14.12|13.87|13.9|14|14.19|14.2||14.12|14.13|14.22|14.23|14.43|14.27|14.42|14.5|14.58|14.52|14.48|14.48|14.4|14.2|14|14.2799||14.255|14.42|14.5216|14.5599|14.73|14.92|15.03|15.04|14.8|14.91|14.99|14.99|14.7359|14.8|13.67|14|13.676|13.76|13.47|13.48|13.3899|13.35|13.35|13.44|13.3|13.18|13.02|13.2|13.12|13.299|13.35|13.43|13.55|13.79|13.52|13.27|13.53|13.43|13.62|13.875||13.9542|13.63|13.58|13.575|13.77|13.77|13.5901|13.42|13.36|13.19|13.3|13.4499|13.38|13.33|13.32|12.95|12.88|12.8619|12.7749|12.66|12.465|12.21|12.4832|12.57|12.6399|12.56|12.53|12.6||12.8|12.79|12.47|12.66|13.05|12.88|12.72|12.597|12.55|12.61|12.95|13.01|13.24|13.33|13.35|13.4601|13.52|13.5|13.49|13.4701|13.42|13.29|13.46|13.59||13.62|13.44|13.505|13.32|13.345|13.31|13.33|13.27|13.41||13.45|13.4784|13.51|13.1599||13.21|13.24|13.49|13.37|13.67|13.86
01909|50891|/equities/envision-solar-intl|R2000GROWTH/R2000VALUE||3.91||4.03|4.23|4.24|4.25|4.25|4.09|4.35|4.5499|4.39|4.34|4.46|4.54|4.89|4.89|4.9022|4.97|5.13|5.165|5.1241|5.17|5.294|5.305|5.18|4.93|4.89|4.98|5.05|5.0562|5.15|4.93|4.85|4.65|4.7|4.73|4.68|4.74|4.7299|4.825|4.87|4.94|4.99|4.955|5.03|5.0509|4.935|5|5.05|4.9999|5.27|5.52|5.57|5.45|5.51|5.5|5.3|5.29|5.0252|5.17|4.83|4.84|4.64|4.75||4.915|5.12|5.29|5.3787|5.64|5.8999|5.71|5.57|5.4|5.32|5.2909|5.4898|5.77|5.87|5.64|5.53|5.54|5.39|5.35|5.23|5.6|6.2526|6.3|6.43|6.5|6.3088|6.24|6.15|6.22|6.1685|6.06|6.32|6.55|6.7199|6.8039|7.088|7.23|7.6496|7.68|6.59|5.53||5.58|5.3899|4.6|4.75|4.68|4.56|4.84|5.12|5.135|5.26||5.67|5.8397|5.88|5.9033|5.955|5.8|5.8044|5.96|6.07|6.04|5.96|5.9299|6.14|6.25|6.27|6.45||6.4112|6.4369|6.3|6.19|6.72|6.35|6.46|6.39|6.45|6.43|6.2899|6.3899|6.465|6.4899|6.38|6.6456|6.6|6.66|6.6494|6.64|6.58|6.5899|6.68|6.65|6.15|6.51|6.82|6.49|5.54|5.73|5.84|5.8922|6.0521|6.12|6.46|6.6|6.66|6.52|6.65|6.9098||6.99|6.98|6.82|6.81|6.93|7.2071|7.19|7.06|6.99|6.99|7.24|7.3|7.28|7.155|7.27|7.07|7.05|6.88|7.2899|7.3|7.28|6.935|7.14|7.15|7.0496|7.226|7.3199|7.65||8.0599|8.4784|8.38|7.75|7.3499|7.5904|7.68|7.53|7.43|7.3|7.29|7.32|7.1888|6.94|6.95|6.45|6.95|7.315|7.3487|6.48|5.92|5.817|5.77|5.9346||5.93|5.9|6.1|6.27|6.365|6.58|6.54|6.62|7.25||7.68|7.99|7.75|7.76||7.27|7.04|7.06|6.54|6.5882|6.84
01910|41302|/equities/esperion-th|R2000GROWTH||2.81||2.61|2.61|2.615|2.54|2.51|2.45|2.41|2.185|2.15|2.24|2.48|2.49|2.6|2.37|2.14|2.25|2.14|2.05|2.09|2.135|2.195|2.12|2.26|2.16|2.118|2.125|2.13|2.075|2.14|2.18|2.21|2.16|2.1|1.98|1.925|2.06|2.135|2.1897|2.17|2.04|1.83|1.69|1.74|1.71|1.72|1.69|1.67|1.7095|1.74|1.85|1.82|1.885|1.9|1.91|1.79|1.75|1.73|1.75|1.73|1.8499|1.8456|1.88||1.83|1.77|1.78|1.78|1.8051|1.805|1.77|1.81|1.91|1.98|2.03|1.99|1.89|1.92|2|2.075|2.03|2.05|2.121|2.12|2.17|2.34|2.41|2.38|2.54|2.5|2.51|2.46|2.45|2.4499|2.46|2.7|2.735|2.77|2.51|2.56|2.51|2.5088|2.6399|2.505|2.47||2.405|2.475|2.5|2.65|2.35|2.19|2.26|2.29|2.34|2.64||2.93|3.01|2.995|2.915|3.11|2.99|3.12|2.85|2.575|2.33|2.275|2.28|2.375|2.305|2.17|2.3||2.265|2.4|2.63|2.4867|2.56|2.6|2.6|2.315|2.3|2.32|2.215|2.185|2.3|2.5254|2.18|2.21|2.12|2.12|2.035|2.02|2.01|2.1|2.16|2.13|1.97|1.965|2.03|1.96|1.9899|2.13|2.42|2.54|2.746|3.17|3.4|3.4|3.4|3.33|3.005|2.875||2.8|2.8|2.96|2.76|2.4|2.24|2.21|2.21|2.13|2.15|2.245|2.205|2.15|2.2|2.3|2.44|2.52|2.5275|2.61|2.56|2.74|3.03|2.995|2.78|2.68|2.705|2.686|3.03||2.79|2.68|2.675|2.595|2.75|2.75|2.75|2.74|2.6674|2.41|2.21|2.2|2.31|2.19|2.19|2.18|2.17|2.19|2.175|2.29|2.065|2.66|2.72|3.19||3.335|3.2|2.915|2.85|2.85|2.63|2.5|2.47|3.08||3.27|3.28|2.94|2.6352||2.44|2.53|2.4888|2.38|2.17|1.96
01911|1175352|/equities/meridianlink|R2000GROWTH/R2000VALUE||23.425||23.28|23.21|23.27|22.91|22.605|22.09|22.258|22.065|22.8899|23.55|24.31|24.76|25.205|25.22|24.545|24.65|23.38|23.35|22.27|22.35|22.48|22.45|21.265|21.1|20.97|21.255|21.4|21.41|21.57|21.515|21.5|21.27|21|20.74|20.38|20.91|20.79|20.79|20.64|20.49|20.48|20.435|21.16|21.65|23.41|23.38|23.535|24.18|24.7|25.01|25.33|24.08|24.2|23.95|23.32|23.48|24|24|23.13|22.97|22.935|22.9||22.965|22.93|23.195|23.23|23.23|23.08|22.37|22.28|21.7|21.61|21.7|22.03|21.87|21.39|21.48|22.11|22.61|22.7|22.42|22.28|22.6603|23.73|23.88|23.88|23.91|23.75|23.79|23.58|23.86|23.71|23.26|23.21|23.1|22.71|22.33|22.305|22.23|21.45|21.96|22.04|21.43||21.715|21.86|21.37|21.71|21.75|21.96|21.92|21.8|21.61|20.84||20.44|20.505|20.64|20.81|21.51|20.965|20.14|20.08|19.84|19.36|18.93|18.7|18.6|18.93|19.09|19.25||19.24|19.21|19.05|19.59|18.87|18|17.6|17.58|17.305|16.83|17.015|17.54|18.24|17.56|17.44|17.37|17.14|17.2|17|17.59|17.63|17.44|18.03|18.2|17.8|17.55|17.51|17.17|17.1|17.2|17.555|17.83|18.15|18.77|18.78|18.54|18.9782|18.73|18.49|18.71||18.81|18.25|18.11|18.225|18.31|18.54|18.38|18.3|18.34|18.17|18.12|18.17|18.34|18.38|18.72|18.46|18.92|19|19.01|19.04|19.21|19|19.25|19.21|19.12|19.3|19.07|19.26||19.42|19.7|19.21|19.04|19.32|19.07|19.07|19|22.63|22.55|22.83|23.09|23.59|23.72|23.84|23.63|23.52|23.53|23.62|23.46|22.76|22.81|22.67|23.09||23.76|23.255|23.14|22.99|23.3|23.315|22.98|22.98|24.06||25.24|25.51|25.88|25.825||25.51|25.11|25.33|24.75|23.88|23.98
01912|1122729|/equities/soliton|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01913|100219|/equities/eleven-biothera|R2000GROWTH||0.8881||0.8722|0.88|0.8888|0.8593|0.88|0.9019|0.895|0.91|0.94|0.99|1.0105|1.01|1.01|1.04|1.09|1.13|1.1|1.07|1.0199|1.02|1.09|1.01|1.03|1.01|1.015|1.03|0.9956|1.01|0.988|1.0199|0.9728|0.9794|0.9499|0.96|0.95|0.9688|0.943|0.9698|0.962|0.9658|0.9947|1.0162|1.01|1.03|0.9999|0.9979|0.9898|0.998|1.02|1.0299|1.04|1.03|1.05|1.0299|1.02|1.005|1.07|1.0298|1.0048|1.02|1.04|1.075||1.1373|1.17|1.17|1.2017|1.26|1.2106|1.24|1.25|1.16|1.17|1.15|1.07|1.05|1.02|0.9718|0.93|0.938|0.948|0.95|0.94|1.01|1.11|1.13|1.13|1.1899|1.18|1.14|1.14|1.15|1.11|1.19|1.3098|1.3371|1.38|1.35|1.21|1.21|1.16|1.19|1.26|1.3473||1.42|1.66|1.7|1.9|1.28|1.31|1.17|1.13|1.06|1.03||1.06|1.14|1.2|1.22|1.2777|1.27|1.34|1.1518|1.18|1.2076|1.3|1.35|1.3505|1.34|1.34|1.35||1.36|1.41|1.465|1.4399|1.4499|1.42|1.43|1.5|1.53|1.51|1.51|1.54|1.61|1.61|1.66|1.67|1.664|1.67|1.68|1.7099|1.7|1.69|1.77|1.91|1.87|1.73|1.75|1.77|1.7894|1.98|1.99|2.04|1.935|2.0497|2.03|1.97|2|2.038|2.14|2.3||2.355|2.385|2.6|2.56|2.66|2.6|2.58|2.38|2.43|2.49|2.63|2.64|2.65|2.52|2.62|2.67|2.625|2.61|2.6516|2.77|2.64|2.6|2.6|2.57|2.55|2.58|2.565|2.45||2.3374|2.31|2.2|2.4|2.4|2.15|2.15|2.11|2.15|2.17|2.24|2.21|2.24|2.38|2.38|2.27|2.3|2.4|2.51|2.49|2.39|2.47|2.42|2.57||2.67|2.94|2.92|2.91|2.91|2.72|2.81|2.88|3.06||3.07|3.1|3.14|3.16||3.1228|2.95|3.01|3.06|2.88|2.75
01914|20993|/equities/green-dot-corp|R2000GROWTH/R2000VALUE||10.425||10.59|10.4|10.75|10.6|10.368|10.62|10.79|11.3896|11.215|11.46|11.94|11.5|11.17|12.52|13.49|13.58|11.71|11.49|11.56|11.75|11.94|12.36|12.09|11.76|11.88|11.67|11.41|11.67|11.99|11.96|11.71|11.44|11.365|11.485|11.195|11.18|11.12|11.055|11.135|10.855|11.71|11.69|11.79|11.84|11.8|11.8|12.55|12.565|12.58|12.85|12.99|12.735|11.75|11.71|11.3|11.125|11.87|11.78|11|11.225|11.48|11.065||11.22|11.24|11.225|11.395|11.49|11.35|10.815|10.85|10.905|10.9|10.96|10.995|10.6999|10.665|10.19|10.09|8.94|8.9|8.91|9.01|9.26|9.58|9.75|9.72|9.65|9.75|9.63|9.59|9.54|9.51|9.89|10.14|10.17|10.035|9.87|9.92|9.8|9.365|9.44|9.61|9.44||9.555|9.55|9.54|9.67|9.76|9.72|9.68|9.77|9.535|9.305||9.19|9.15|9.66|10.17|10.355|9.945|9.935|9.86|9.87|9.73|9.61|10.07|10.09|10.09|9.97|10.16||10.165|10.27|10.31|9.915|9.96|10.13|10.16|10.385|10.265|9.91|10.2|9.94|9.35|9.415|9.32|9.56|9.3375|9.1999|8.9|9.045|9.26|9.06|8.99|8.925|8.72|8.66|8.55|8.33|8.26|8.205|8.24|8.29|8.18|8.54|8.57|8.76|9.21|8.995|9.05|9.35||9.385|9.24|9.12|9.13|9.21|9.34|9.12|8.84|9.16|9.365|9.135|9.3|9.1|9.225|8.76|8.57|8.295|8.19|8.24|8.23|8.62|9.06|8.9|8.565|8.53|8.205|8.335|8.48||8.76|8.98|8.73|8.635|9.04|8.57|8.545|8.65|8.68|8.65|8.97|9.21|9.32|9.47|9.48|9.41|9.33|9.3|9.49|9.27|8.92|8.97|8.99|9.085||9.44|9.3|9.255|9.3|9.165|8.995|9.1|9.53|9.86||10.21|10.2607|10.295|10.19||10.2|10.065|10.36|9.995|9.59|9.61
01915|16323|/equities/icad-inc|R2000GROWTH||1.89||1.7845|1.88|1.63|1.5894|1.6|1.5726|1.69|1.66|1.81|2.04|2.42|2.42|2.2088|2.14|1.94|1.89|1.86|1.81|1.9|1.9|1.92|1.93|2.05|2.028|1.87|1.7901|1.88|1.94|2|2.03|2.1|1.6|1.56|1.47|1.4601|1.53|1.56|1.6|1.57|1.62|1.62|1.58|1.665|1.72|1.65|1.59|1.63|1.6037|1.63|1.68|1.72|1.74|1.64|1.64|1.5583|1.41|1.42|1.43|1.54|1.54|1.55|1.6||1.61|1.61|1.58|1.605|1.7|1.76|1.7335|1.72|1.77|1.8|1.73|1.55|1.6|1.4195|1.4|1.32|1.2799|1.25|1.29|1.2999|1.345|1.36|1.38|1.4|1.33|1.33|1.33|1.37|1.36|1.37|1.38|1.48|1.408|1.43|1.3|1.3501|1.39|1.33|1.2886|1.2798|1.23||1.25|1.2899|1.3154|1.32|1.33|1.37|1.36|1.46|1.4901|1.48||1.5|1.52|1.56|1.56|1.6|1.55|1.5422|1.6|1.5985|1.64|1.64|1.67|1.5698|1.54|1.595|1.61||1.63|1.64|1.73|1.68|1.795|1.8399|1.8499|1.88|1.64|1.59|1.54|1.48|1.4585|1.48|1.49|1.51|1.53|1.5299|1.48|1.5299|1.5388|1.5574|1.6|1.6099|1.57|1.62|1.6|1.69|1.63|1.73|1.71|1.75|1.83|1.87|1.66|1.68|1.99|1.92|1.6|1.61||1.66|1.62|1.61|1.6|1.615|1.6099|1.5899|1.54|1.65|1.715|1.81|1.85|1.79|1.89|2.03|2|2|2.6499|2.3189|1.915|1.8799|1.915|1.6|1.5799|1.48|1.4138|1.45|1.475||1.45|1.5|1.46|1.47|1.5|1.4|1.42|1.42|1.4153|1.42|1.4|1.453|1.46|1.4|1.48|1.528|1.53|1.56|1.59|1.58|1.55|1.59|1.58|1.57||1.64|1.65|1.71|1.73|1.82|1.83|1.8499|1.85|1.86||1.82|1.92|2.04|1.89||1.76|1.72|1.72|1.55|1.57|1.5
01916|32325|/equities/meritage-homes-corp|R2000GROWTH/R2000VALUE||194.92||197.33|194.37|197.48|184.885|181.71|178.53|178.85|180.5925|183.77|183.285|185|189.22|193.24|190.825|189.11|187.48|191.18|192.09|187.125|183.3|182.68|180.9|186.97|187.56|186.59|185.44|190|203.175|205.82|202.95|203.38|201.27|197.63|194.91|193.73|197.505|199.355|196.24|204.7|202.735|205|207.53|206.06|206.93|204.07|204.72|207.05|207.04|209.895|213.98|211.0099|206.16|205.84|205.96|197.46|192.07|191.75|193.27|195.53|192.65|191.85|199.53||199.83|198.76|200.005|200.765|208.05|206.6|194.85|194.17|189.97|187.23|184.305|182.29|184.29|181.94|178.855|180.33|179.59|187.3|187.85|185.67|192.895|205.16|210.58|204.78|203.13|204|195.12|200.24|199.51|194.06|194.46|205.2|193.53|191.42|182.67|180.305|176.64|160.735|156.48|155.11|155.54||157.0715|155|163.29|164.41|162.72|162.71|166.21|166.72|163.513|165.36||166.48|166.5|164.38|169.455|177.02|167.53|168.98|172.83|177.99|176.93|177.6|179.92|179.12|175.58|171.09|176.625||175.48|176.15|176.64|181.84|184.982|183.75|187.83|189.96|182.27|182.73|181.985|182.4|181.96|183.78|176.25|183.25|173.23|170.22|168.34|172.79|174.255|166.905|160.12|158.82|153.72|152.71|154.5|155.87|153.99|160.535|159.42|158.51|159.19|165.72|164.68|164.875|167.91|165.44|166.89|176.76||177.875|172.88|168.67|168.975|167.19|169.6|164.29|158.18|159.055|158.67|159.6|163.65|160.725|160.33|162.2955|162.69|156.796|158.76|161.41|159.78|158.69|156.3193|158.7|158.505|158.88|154.1941|154.47|151.06||153.64|157.63|156.0325|155.52|161.57|155.92|154.86|155.91|153.13|154.2|153.2|165.83|170.4999|170.33|168.07|168.34|166.48|169.06|175|179.685|174.49|172.58|169.35|171.26||176.43|175.06|174.4|169.83|171.69|169.9972|168.63|169.37|172.2468||175.89|176.59|177.775|176.28||175.88|175.87|176.69|176.87|172.21|177.2
01917|940829|/equities/iradimed-co|R2000GROWTH||54.09||53.79|53.25|54.27|53.81|54.81|52.18|51.66|52.5|54.3|55.72|57.82|57.83|57.95|56.73|56.68|57.12|53|49.95|50.1286|53.99|53.455|52.94|52.25|50.63|51.1118|50.745|51.04|52.45|52|52|51.86|51.07|50.4665|50.85|49.64|50.19|49.46|49.94|49.9799|49.31|49.64|50.28|50.92|50.17|50.6799|49.495|49.18|49.61|49.29|49.3886|50|50.28|49.84|49.51|48.01|47.04|46.86|45.27|46.5|46.64|46.679|46.915||47.6621|48.03|48.23|46.92|47.16|45.87|45.48|44.95|44.55|45.2|45.75|45.4|43.93|44.355|44.49|44.86|43.91|44.99|44.61|44.545|45.77|50.93|47.43|47.4|47.47|47.73|49.1799|48.35|47.73|46.105|45.965|46.37|47.08|47.7899|46.52|47.06|47.85|44.56|43.96|44.3|44||44.295|44.065|44.38|44.56|44|43.38|43.44|43.29|43.22|42.99||43.68|43.9|43.27|44.9782|46|42.88|42.592|42.84|43.22|43.41|42.915|43.85|43.08|43.07|42.95|43.45||43.03|43.58|43.96|44.205|44.18|42.63|43.46|42.41|42.96|44.06|43.59|43.3|43.77|44.03|44.91|45.23|44.2527|43.03|41.34|42.48|42.27|42.15|43.14|42.82|42.6975|41.4114|41.225|41.29|41.31|41.75|42.1|42.23|41.83|42.56|42.93|42.995|42.89|43.14|43.05|44.35||44.67|43.455|43.8355|43.91|44.51|44.99|44.75|44.82|44.78|44.3|45.02|45.15|43.965|44.11|45.2|44.3199|43.65|42.76|42.2|42.404|42.45|42.7|43.49|43.07|44.08|43.8199|44.55|45.48||47.76|46.9|46.1|45.9|45.93|46.53|46.67|46.72|46.07|45.34|45.33|43.3199|43.49|43.545|43.38|44.84|44.84|45.69|45.99|45.65|44.74|44.96|45.045|45.25||46.555|45.97|45.96|46.15|46.0299|46.5205|46.71|47.33|49||48.44|47.01|47.23|47.72||47.73|46.44|46.9888|45.8707|45.3463|45.5145
01918|1166924|/equities/codiak-biosciences-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01919|15758|/equities/coronado-bioscien|R2000GROWTH||2.17||1.87|1.84|1.71|1.62|1.6399|1.6288|1.635|1.54|1.57|1.635|1.74|1.75|1.79|1.76|1.8|1.815|1.77|1.99|1.955|1.945|2.07|2.1|2.04|1.88|1.81|1.85|1.85|1.82|1.87|1.85|1.76|1.73|1.6998|1.642|1.63|1.59|1.61|1.625|1.64|1.65|1.59|1.5|1.48|1.52|1.54|1.44|1.46|1.55|1.67|2|2.04|1.98|2.04|1.97|1.87|1.79|1.81|1.84|1.88|1.91|1.96|2.09||2.09|2.088|2.09|2.1599|2.15|2.105|2.1|2.01|1.96|1.94|1.94|1.93|1.96|1.8702|1.81|1.93|1.9|1.8|1.88|1.85|2.05|2.13|2.2|2.25|2.32|2.6|2.6639|2.75|2.89|2.415|2.15|2.18|2.09|2.07|2.01|2.03|1.97|1.79|1.81|1.81|1.82||1.85|1.68|1.75|1.71|1.71|1.72|1.74|1.78|1.79|1.8499||1.96|2.05|1.9499|1.99|2.03|1.97|2.01|1.82|1.8899|1.8899|1.89|1.91|1.9182|1.85|1.82|1.97||1.9|1.94|2.0191|2.0697|1.98|1.945|1.775|1.7902|1.8|1.74|1.7699|1.795|1.85|1.81|1.8|1.86|1.81|1.77|1.731|1.75|1.79|1.77|1.8|1.82|1.78|1.86|1.88|1.84|1.81|1.84|1.87|1.92|1.93|1.98|1.9401|1.9|1.93|1.94|1.96|2.053||2.17|2.17|1.98|1.97|2.01|2.01|1.91|1.97|2.01|1.99|1.8957|1.94|2|2.15|2.17|2.28|2.32|2.31|2.615|2.44|2.27|2.28|2.02|1.87|1.7967|1.78|1.81|1.89||1.94|1.93|1.93|1.9|1.975|1.875|1.825|1.75|1.75|1.83|1.95|2.08|2.1|2.11|2.15|2.17|2.13|2.04|2.13|1.99|1.91|1.92|1.885|2.03||1.98|1.9499|2.2|2.44|2.4507|2.58|2.78|2.87|3.07||3.3355|4.43|3.76|3.45||2.83|2.54|2.599|2.65|2.73|3.48
01920|955563|/equities/lantheus-holdings-inc|R2000GROWTH/R2000VALUE||91.207||91.18|91.36|91.32|91.06|88.52|86.62|79.74|77.17|81.365|83.41|85.27|85.38|86.8899|90.1599|95.43|102.4999|115.09|118.21|110.64|110.48|110.625|112.59|113.5699|111.95|113.165|112.98|113.465|116.82|117.47|116.16|113.6899|112.55|113.8604|112.25|108.49|109.81|109.26|108.3741|108.63|106.81|106.65|111.74|110.33|108.52|109.37|112.14|113.21|113.4399|110.47|111.36|109.94|109.05|107.74|107|105.3|102.09|100.93|102.35|108.18|107.44|107.8|109.6||108.28|111.668|110.135|109.41|108.73|107.58|103.23|101.315|100.06|97.97|95.9071|97.2|98|98.77|97.78|98|98.1739|99.44|101.11|99.31|97.735|105.8|108.53|113.34|115.2799|115.6457|116.15|117.7262|116.9999|117.04|118.71|122.83|121.705|126.8899|124.91|123.7155|124.9|106.99|79.37|79.7|80.265||79.87|80.995|81.6|82.5837|81.34|81.78|82.49|79.86|81.84|84.29||83|82.99|79.67|80.7999|82.7022|81.43|79.7739|81.8961|82.29|82.66|83.09|84.215|82.083|81.13|80.1287|80.31||80.72|81.83|82.06|82.92|82.88|82.1|81.25|79.64|79.29|77.91|76.96|76|76.15|77.55|78.57|79.97|79.25|69.02|67.14|68.49|66.26|65.27|65.37|65.54|64.37|64.01|65.255|62.92|62.41|61.45|61.36|62|60.27|61.07|60.68|60.94|60.57|60.08|59.17|62.24||62.47|60.54|59.43|60.25|60.11|59.96|59.27|59.42|58.63|60.54|60.2925|61.2799|62.967|63.25|65.4|63.1099|65.24|65.9|66.225|66.42|66.81|67.85|69.73|69.16|66.6|65.59|57.47|57.8399||58.24|58.19|56.61|56.0599|56.9|56.3585|55.9|55.635|55.385|54.24|54.48|53.96|53.9|53.8|54.3035|53.8|52.79|54.98|54.898|55.195|54.91|55.685|55.5|56.72||57.86|59.5|64.185|65.71|65.3|65.4|65.39|63.49|64.44||62.53|62.49|62.16|61.6||60.0605|59.55|59.66|60.1|64|78.71
01921|15561|/equities/biofuel-energy|R2000GROWTH/R2000VALUE||72.66||74|73.975|75.55|70.83|70.0346|69.33|69.18|69.86|70.04|71.23|71.12|71.68|73.9185|73.28|73.14|73.2|72.4|71.3874|70.59|72.3549|77.32|75.93|77.13|76.71|77.65|76.85|78.88|83.56|84.19|84.2155|84.66|83.16|81.7199|79.45|77.48|79.145|79.885|78.8699|82.68|82.29|82.8175|84.04|83.6199|84.21|82.35|82.155|82.1481|82.19|82.11|83.4147|83.3299|81.6605|80|79.67|76.37|73.87|75.42|75.1038|77.5147|76.24|76.2011|79.41||78.88|78.44|78.875|79.1686|81.06|80.325|75.715|75.0931|73.9999|73.162|72.36|71.42|70.6|70.09|68.74|68.86|68.89|70.94|71.3|69.85|72.38|78.39|76.12|75.32|75.4241|77.22|74.62|74.3599|74.42|72.15|71.655|73.405|70.795|70.27|66.78|64.86|62.3|56.57|55.86|54.915|55.1632||55.81|55.7746|57.585|57.775|57.145|56.84|57.725|58.22|57.95|58.25||58.56|58.39|57.35|57.56|58.41|54.39|54.08|54.76|55.57|55.55|55.185|56.178|55.11|54.49|54.3|55.64||55.29|54.84|56.24|57.4|58.07|57.95|58.08|58.415|56.02|56.6899|56.5|56.105|56.11|56.85|57.65|59.39|56.41|56.68|56.035|56.44|55.94|54.6|55.29|55.0599|53.08|53|53.76|53.98|54.23|56.235|56.144|56.56|56.55|58.63|58.62|59.17|59.98|59.33|59.38|60.79||61.615|59.84|59.7999|59.66|59.44|59.19|58.2|57.05|55.405|55.28|55.36|55.67|53.51|52.51|53.74|54.684|52.15|53.085|55.18|54.7|59.36|57.935|58.2899|58.34|57.555|56.32|55.865|54.41||54.89|55.48|54.3952|53.2|55.97|53.77|52.88|52.45|52.7|52.67|53.56|53.625|53.71|53.06|51.72|51.5|51.03|50.895|52.54|53.33|51.13|50.815|49.61|49.64||51.45|51.22|51.88|50.94|51.28|50.6525|51.12|51.195|52||52.5831|53.13|53.625|53.7||53.235|52.63|53.405|53.5|52.46|54.0494
01922|21204|/equities/greenhill|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01923|30818|/equities/iteris|R2000GROWTH|||||||||||||||||||||||7.2001|7.2|7.2|7.2|7.2|7.2|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.19|7.18|7.18|7.19|7.18|7.18|7.18|7.175|7.15|7.15|7.15|7.155|7.15|7.15|7.15|7.13|7.14|7.15|7.12|7.12|7.12|7.12|7.12|7.11|7.13|7.12|7.08|7.07|7.065||7.07|7.08|7.08|7.08|7.08|7.11|7.09|7.07|7.06|7.1|7.09|7.1|7.05|7|7|7.015|4.29|4.15|4.16|4.178|4.44|4.9682|4.98|4.84|4.95|4.96|4.9541|4.89|4.96|4.8|4.85|4.94|4.95|4.89|4.64|4.7|4.55|4.42|4.37|4.39|4.41||4.51|4.37|4.32|4.3738|4.2691|4.27|4.11|4.1297|4.23|4.35||4.35|4.24|4.345|4.56|4.53|4.38|4.48|4.48|4.53|4.54|4.52|4.55|4.56|4.55|4.5922|4.645||4.6|4.6848|4.78|4.6896|4.7599|4.76|4.685|4.62|4.6|4.62|4.77|4.72|4.72|4.71|4.72|4.65|4.56|4.59|4.55|4.53|4.55|4.44|4.54|4.67|4.64|4.62|4.69|4.71|4.79|4.69|4.81|4.8|4.77|4.86|4.93|4.85|4.99|4.9|4.88|4.98||5.04|5|4.83|4.93|4.97|5.04|5.05|4.84|5.01|4.895|4.87|5.015|5.12|5.08|5.2|5.2|5.2|5.23|5.17|5.24|5.25|5.25|5.25|5.08|5.03|4.94|4.93|5.2||5.29|5.28|5.2249|5.275|5.41|5.38|5.3953|5.2484|5.25|4.98|5.05|5|4.98|4.97|4.92|4.921|4.955|5.01|5|4.99|4.82|4.7534|4.75|4.84||4.71|4.71|4.71|4.77|4.86|4.8769|4.94|5.3|5.17||5.36|5.465|5.49|5.31||5.12|5.02|5.03|4.7|4.68|4.69
01924|1072038|/equities/one-madison-a|R2000GROWTH/R2000VALUE||7.95||8.2|8.1|7.95|7.52|7.44|7.09|6.94|6.685|6.77|6.87|7.14|7.35|7.325|7.14|7.15|7.07|6.42|6.38|6.41|6.25|6.03|5.905|6.005|5.93|5.93|5.95|6.04|6.15|6.25|6.26|6.375|6.46|6.36|6.265|6|6.135|6.085|6.05|6.1691|6.14|6.36|6.51|6.55|6.565|6.59|6.39|6.38|6.39|6.56|6.55|6.61|6.52|6.56|6.49|6.495|6.37|6.315|6.48|6.62|6.71|6.8|7||7.14|7.22|7.14|7.34|7.53|7.58|7.13|7.16|7.16|7.4299|7.18|7.14|7.205|7.475|7.605|7.78|7.91|8.09|7.86|7.62|8.28|9.04|7.445|7.04|7.45|7.41|7.28|7.56|7.565|7.34|7.22|7.43|7.71|7.74|7.435|7.25|6.895|6.27|6.33|6.41|6.21||6.28|6.13|6.5|6.48|6.43|6.4|6.4|6.435|6.49|6.9||5.81|5.77|5.8|5.98|6.15|5.96|5.84|5.97|6.1399|6.12|6.1|6.38|6.39|6.53|6.37|6.51||6.54|6.6|6.58|6.685|6.63|6.84|6.88|7|6.9|6.88|7.29|7.33|7.27|7.2|6.9|6.83|7.13|7.655|7.48|7.7|7.5|7.32|7.6|7.45|7.3|7.215|7.13|7.05|7.06|7.49|7.57|7.6201|7.61|7.94|7.8601|7.83|8.2889|8.07|7.85|8.123||7.96|8.07|8.27|7.77|7.68|7.8234|7.6|7.68|7.64|7.56|7.395|6.875|7.23|4.6784|4.615|4.68|4.59|4.54|4.76|4.7831|4.86|4.925|5.12|4.73|4.76|4.71|4.8|4.8398||4.8|4.7027|4.545|4.54|4.86|4.6791|4.47|4.5|4.54|4.25|4.37|4.525|4.32|4.59|4.74|4.833|5|5.11|5.055|4.935|4.66|4.71|4.69|4.74||4.97|4.915|4.98|5.05|5.35|5.295|5.24|5.33|5.82||6.1528|6.09|5.94|5.82||5.825|5.63|5.48|5.385|5.17|5.36
01925|16210|/equities/griffin-land---nu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01926|1057276|/equities/mosaic-acquisition-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01927|1169942|/equities/bioventus|R2000GROWTH/R2000VALUE||12.53||12.61|12.42|11.84|11.8929|11.58|11.747|11.73|11.57|11.3|11.4|11.95|12.61|12.57|11.86|11.325|12.5863|11.8|14.38|14|13.63|13.72|13.31|13.55|13.5616|13.63|13.29|12.97|13.05|12.99|13.072|12.96|12.73|12.68|12.26|11.4099|11.55|11.66|11.66|11.92|11.79|11.92|12.08|12.17|12.41|11.77|11.786|11.79|11.915|11.95|12.03|11.99|11.43|11.48|11.24|10.95|10.596|10.53|10.51|9.73|9.7377|9.97|10.05||10.05|10.05|9.8857|10.0897|10.22|10.09|10.2599|9.12|8.275|8.68|8.68|8.55|8.01|7.97|7.67|7.725|7.63|8.36|8.12|6.48|6.97|7.22|7.39|7.41|7.55|7.76|7.629|7.64|7.67|7.38|7.34|7.385|7.35|7.29|6.94|6.63|6.59|6.45|6.36|6.31|5.98||6.2|6.05|5.75|5.86|5.798|5.63|5.745|5.67|5.71|5.86||5.97|6.37|6.58|6.87|7.0399|6.54|6.53|6.7|6.95|6.98|6.845|6.92|6.845|6.88|6.88|7.005||6.405|6.42|6.44|6.26|6.49|6.8|6.77|6.37|6.01|5.81|5.83|5.52|5.5|5.36|4.05|4.1199|4.03|4.0699|4.165|4.29|4.09|4.15|4.32|4.45|4.6|4.62|4.76|4.86|4.66|4.91|4.7917|4.975|5.02|5.28|5.26|5.159|5.15|5.1|5.2|5.3||5.33|5.28|5.21|5.5|5.47|5.75|5.77|5.58|5.54|5.55|5.25|5.79|6.08|5.45|5.74|5.6|5.18|5.18|5.05|4.9|4.82|4.99|5.11|5.175|4.81|4.43|4.5952|4.65||4.63|4.535|4.53|4.57|4.62|4.47|4.44|4.605|4.61|4.54|4.5787|4.615|4.65|4.89|4.88|4.65|4.5|4.62|4.81|4.97|4.83|4.9054|4.85|5.05||5.1|4.97|4.98|5.05|5.04|5.07|5.2|5.33|5.28||5.45|5.4|5.37|5.32||5.315|5.4|5.543|5.35|5.25|5.24
01928|20234|/equities/haverty-furniture-companies-inc|R2000GROWTH/R2000VALUE||24.175||24.33|24.15|24.91|23.69|23.3|22.78|23.27|23.29|22.87|22.695|23.0344|23.19|23.23|23.02|23.445|23.695|22.3|22.12|22.885|22.96|24.78|24.32|24.28|24.36|24.53|24.915|25.34|25.59|25.83|26.1006|26.34|26.13|25.78|25.66|25.41|26.065|26.605|26.78|27.03|26.1|26.98|27.47|27.48|27.37|27.14|27.43|27.63|28.14|28.16|28.32|28.53|26.952|27.5|27.37|25.98|25.75|25.195|25.3299|25.79|25.99|26.835|27.24||27.58|27.77|27.59|27.22|27.91|28.351|28.5|28.85|28.81|29.12|29.54|29.5069|29.18|29.065|29.03|28.775|28.41|29.02|29.04|28.22|29.5854|29.85|29.5|28.83|28.36|27.86|27.56|26.72|26.84|26.86|26.45|27.55|27.5|26.78|26.02|25.58|25.06|23.935|23.93|24.24|24.206||24.64|24.73|25.57|25.535|24.72|24.63|25.13|25.65|25.705|27.87||28.04|27.83|27.59|26.135|27.78|26.88|26.75|27.31|27.5|27.57|28.29|28.89|28.45|27.46|27.3|27.86||27.67|27.88|28.3431|29.1394|29.5|29.62|30.13|29.85|30.13|29.55|29.22|29.13|28.8936|29.97|29.99|28.97|29.31|31.52|31.02|31.675|31.98|32.15|33.04|32.83|31.79|31.24|30.96|30.97|30.565|31.22|31.12|31.12|31.39|32.2999|32.402|31.75|32.15|31.96|32.77|33.97||34.2899|33.265|32.71|32.9476|32.69|33.26|32.74|31.87|31.42|32.06|32.41|33.08|32.54|33.37|34.09|33.7|34.49|34.685|34.79|34.57|34.98|34.25|34.945|34.09|33.035|34.385|35.5|35.77||36.4|37.05|36.02|36.08|36.8|35.34|34.44|34.4|34.66|33.95|34.44|34.53|34.8|34.72|35.25|35.24|34.835|35.22|35.44|35.395|34.02|34.1|33.913|35.09||35.4|34.96|34.63|34.85|35.915|35.9442|35.39|35.65|36.54||36.47|36.23|36.31|35.68||35.9|35.75|35.88|35.45|35.535|35.63
01929|21139|/equities/stepan-comp|R2000GROWTH/R2000VALUE||76.9||76.81|78.44|79.115|77.275|76.28|75.43|75.385|75.42|76.65|77.07|78.09|79.865|80.36|79.835|80.84|82.08|74.56|73.695|73.4699|74.4|79.395|73.5798|74.26|73.55|72.97|73.06|73.34|75.63|76.21|76.4689|76.3999|75.98|75.01|75.19|74.2|75.24|76.18|76.95|77.68|77.5499|78.32|77.435|77.99|79.4|77.97|76.67|76.92|76.52|77.03|78.34|78.7|76.71|75.2385|74.06|72.77|72.07|72.06|72.6|73.57|74.98|75.55|76.7||78.18|79.43|78|77.77|78.8099|77.93|75.829|76.14|75.685|76.04|75.47|75.42|72.25|72.17|71.78|73.81|74.55|74.705|73.7|75.1|79.9|86|87.45|90.55|90.85|91.92|91.25|90.665|90.875|90.65|90.68|92.445|94.765|93.45|89.99|88.415|87.53|83.33|83.225|84.37|82.92||83.93|83.51|84.585|84.04|83|82.12|83.28|84.91|83.78|84.9925||84.8|84.59|84.55|85.43|87.91|85.08|84.505|85.12|85.87|86.41|85.51|88.19|87.499|85.03|84.75|87.63||86.8|88.04|88.69|88.55|88.85|88.2|87.87|88.7|89.44|89.71|90|89.45|87.37|88.33|87.4|87.44|85.925|85.355|88.5|86|84.59|84.29|84.91|85.72|85.37|84.4799|83.05|83.51|83.24|84.13|84.73|85.9425|86.76|88.86|88.4|87.31|89.145|88.25|87.6|90.51||91.34|89.68|88.8|88.7|90.6|90.2|89.78|86.895|87.5|87.52|87.3149|87.87|88.91|88.75|88.82|88.25|87.51|87.69|87.7699|89.13|89.76|89.9|90.53|90.69|92.4316|92.38|91.49|91.1075||94.1525|93.8|90.15|91.04|92.76|90.635|90.06|90.08|90.19|90.05|91.63|90.39|93|92.57|92.95|92.73|92.97|93.62|95.33|93.45|90.9|89.64|89.125|89.955||90|88.9|89|89.1|90.3|91.4424|91.935|92.92|94.69||95.62|95.4|95.98|96.01||96.68|93.79|94.8|93.73|92.21|94.26
01930|1171992|/equities/edgewise-therapeutics|R2000GROWTH||33.47||33.9399|32.57|33|32.72|32.8|32.075|31.719|31.18|33.21|33.99|35.79|35.985|38.12|36.7|37|37.29|36.09|35.14|34.1189|34.09|34.2|34.88|35.55|35.74|36.01|34.88|35.31|35.565|36|36.66|35.29|33.14|33.13|32.32|30.76|30.38|29.07|28.02|28.56|27.3699|27.89|27.73|26.95|26.91|27.09|26.4|26.725|28.42|29.94|30|19.76|19.8392|19.0899|18.93|18.2599|17.32|17.83|17.98|17.585|18.16|18.28|20.4||18.94|19.22|19.78|20.34|20.31|20.4199|21.04|21|20.3|19.2|19.2|18.97|17.37|17.36|17.5|16.7|16.54|16.56|16.5|16.06|16.53|17.59|17.545|18.4|19.39|20.26|21.52|22.07|22.225|22.06|21.77|21.65|22|23.4173|23.5|23.23|23|23.21|23.1|20.99|19.47||18.87|19.81|19.76|18.5|17.55|17.84|17.5|17.43|17.76|17.14||17.27|17.72|18|18.13|18.17|17.175|17.74|17.955|18.44|18.155|17.56|17.99|17.905|17.56|17.28|17.37||17.48|18.36|18.71|18.89|18.88|18.29|18.2|18.14|17.95|18.57|19.99|20.83|21.6|21.6|20.44|20.12|19.55|20.9|18.29|17.61|16.93|15.97|16.33|15.9|15.95|15.76|16.05|16.99|16.88|16.75|16.48|16.63|16.06|16.91|17.43|17.77|19.21|18.63|17.84|18.38||18.27|18.1074|17.56|16.42|17.07|17.09|16.84|16.53|16.82|18.0275|17.43|18.37|18|17.12|17.9|17.99|17.29|17.63|17.0669|17.17|17.22|17.0899|17.7|17.67|18.38|18.44|17.88|18.25||18.42|18.63|19.56|18.95|19.95|20.6899|20.12|20.01|19.645|18.93|19.03|19.5|18.275|17.795|17.57|16.59|15.93|16.0002|15.93|15.71|13.75|10.14|10.1|10.35||10.25|11.14|11.23|11.32|10.74|10.16|10.3|11.06|11.37||11.92|12.46|12.3999|9.61||9.83|9.39|9.47|9.39|7.95|7.71
01931|1167330|/equities/neogames-sa|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.47|29.47|29.47|29.44|29.42|29.44|29.3|29.31|29.31|29.31|29.03|29.05|29.04|29.05|29.07|29.1|29.1||29.09|29|28.95|28.95|28.93|28.95|29|28.94|28.92|28.945|28.83|28.9|28.9|28.897|28.905|28.92|28.69|28.75|28.79|28.44|28.49|28.38|28.445|28.49|28.5|28.36|28.027|28||28|28|28|28.05|28.24|28.1|28.21|28.03|28|28.04|28.045|28.02|28.07|28.07|28.12|28.18|28.18|28.13|28.13|28.05|28.05|28.08|28.0741|27.94||28.1|28.24|28.3|28.2|28.27|28.21|28.32|28.34|28.63||28.64|28.39|28.36|28.31||28.3|28.31|28.39|28.4|28.5|28.41
01932|30875|/equities/ntn-buzztime|R2000GROWTH/R2000VALUE||0.472||0.5|0.529|0.628|0.6|0.644|0.7183|0.72|0.7451|0.93|1.03|1.2|1.19|1.17|1.12|1.14|1.12|1.1716|1.12|1.1|1.12|1.25|1.1|1.06|1.0295|0.9899|0.92|1|1.0899|1.1324|1.18|1.1914|1.1233|1.11|1.06|1.118|1.09|1.04|1.0971|1.11|1.0231|1.1573|1.1753|1.22|1.3|1.49|1.2736|1.27|1.35|1.365|1.4144|1.46|1.49|1.52|1.58|1.53|1.5601|1.55|1.6103|1.62|1.7732|1.8401|1.83||1.91|1.89|1.8397|1.875|1.9043|1.92|1.86|1.8425|1.8844|1.8|1.7335|1.7739|1.82|1.8583|1.95|1.84|1.8401|1.84|1.81|1.7799|1.81|1.8|1.81|1.84|1.95|1.85|1.85|2.16|2.2|2.29|2.3401|2.25|2.625|2.09|2.09|2.11|1.94|1.84|1.87|1.88|2.02||1.993|1.89|1.9389|2.04|1.85|1.81|1.95|1.9|1.94|2.05||2.07|1.99|1.9199|1.98|2.0495|2|1.93|2.1193|2.1714|1.9645|2.1239|1.9|2.22|1.89|1.8755|2.1926||2.13|2.0908|2.158|2.11|2.1238|2.0699|2.25|2.36|2.5338|2.205|2.12|2.28|2.2956|2|2|2|1.8299|1.8299|1.77|1.83|1.89|1.75|1.96|2.2|2.2361|2.1505|2.16|2.37|2.16|2.23|2.45||2.26|2.25|2.3262|2.345|2.3|2.47|2.41|2.5||2.49|2.29|2.3667|2.43|2.4223|2.33|2.4239|2.47|2.36|2.2423|2.2237|2.54|2.57|2.47|2.26|2|1.95|1.95|1.88|1.9|1.67|1.57|1.635|1.58|1.7303|1.68|1.71|1.67||1.7537|1.6298|1.7|1.7052|1.8|1.67|1.66|1.7|1.7959|1.7203|1.8674|1.82|1.76|1.79|1.78|1.8698|1.7601|1.7899|1.7784|1.48|1.3999|1.52|1.534|1.61||1.76|1.89|1.96|1.94|1.9802|1.9346|1.9987|1.89|1.9184||1.92|2.005|2.0614|1.9942||2|1.73|1.7799|1.55|1.58|1.95
01933|945080|/equities/pacific-datavisn|R2000GROWTH/R2000VALUE||35.15||34.91|33.23|34.5965|34.78|33.54|33.33|33.475|33.819|34.51|33.55|34.01|34.51|35.12|34.96|35.07|35.51|34.22|33.9357|32.945|33.09|33.3315|33.14|33.38|33.185|33.88|33.69|32.73|33.22|34.18|33.65|33.29|33.0299|32.81|32.12|33.455|35.18|35.53|35.89|36.81|36.77|37.27|37.56|38.53|38.899|39|38.75|39.22|40.22|40.28|40.11|40.21|40.15|39.07|39.38|39.35|37.9|37.58|37.39|36.7|37.475|36.62|36.11||35.69|35.66|35.51|35.81|38.28|38.78|38.04|38.11|38.99|39.36|39.38|39.775|38.27|39.14|38.37|39.4|39.83|41.17|39.07|37.59|39.05|40.575|41.73|40.72|40.49|41.12|40.75|40.587|40.36|39.98|40.9|42.18|42.36|42.41|42.02|41.96|42.41|40.79|41.17|39.98|39.18||39.61|39.57|40.2|40.3|37.6|31.75|31.416|30.21|30.6|30.72||31.16|31.65|31.52|32.02|32.9|32.27|32.49|33.35|33.72|33.73|33.59|33.93|34.14|34.16|33.3|32.92||32.84|33.51|33.23|33.19|33.56|33.54|33.26|33.24|33.06|32.9|31.93|31.83|32.32|31.93|32.28|32.71|32.28|32.67|32.64|32.99|32.5|32.58|32.86|32.58|32.33|32.42|32.24|33.21|32.61|32.92|33.19|33.66|32.72|33.305|33.43|33.08|33.665|33.01|33.33|34.71||33.81|33.67|33.84|33.88|34.64|35.19|35.28|34.535|34.72|35.005|34.59|35.45|36.12|36.83|36.475|37.52|37.78|38.89|39.5|40.27|40.38|38.68|38.91|38.3|38.9899|39.05|40.45|40.2||40.01|37.84|31.78|31.65|33.41|32.68|32.49|31.58|31.74|31.16|31.48|31.17|30.98|30.92|30.86|30.45|30.2|30.32|30.805|30.54|29.85|29.84|30.34|30.24||31.465|31.56|31.945|31.97|32.4|33.45|33.9|33.53|34.665||33.75|33.79|33.9|34.35||34.7|34.38|35.29|34.715|34.95|35.94
01934|1174605|/equities/intapp|R2000GROWTH/R2000VALUE||64.56||61.14|61.37|60.57|60.8263|59.77|58.42|58.115|56.65|56.95|58.05|59.9499|60.885|60.6108|59.82|59.925|59.275|54.68|50.245|50.87|51.38|51.35|51.67|50.93|50.61|50.27|49.99|49.77|50.29|50.88|50.17|49.85|49.97|48.72|48.43|48.17|47.07|45.63|46.27|48.24|48.5583|48.64|48.66|48.27|48.6699|51.8|51.2|50.78|50.0944|49.86|49.3799|48.6|48.245|48.1511|45.13|44.66|44.58|45.61|45.14|44.09|44.5|44.31|45.785||46.49|46.58|45.81|45.24|44.43|44.43|43.5|43.38|42.725|43.61|41.81|41.62|39.195|34.09|32.96|33.16|32.86|32.7|31.84|32.63|33.97|35.82|36.67|37.52|37.82|37.95|37.5|37.04|37.275|36.575|36.21|36.6|36.2|36.51|35.73|36.26|35.79|34.96|35.22|35.66|37.21||37.41|37.18|36.79|36.73|36.31|35.54|35.49|34.64|34.23|33.89||33.89|34.83|35|35.99|36.48|35.74|35.26|34.9075|35.54|35.09|34.89|36.3|37.25|37.35|37.2|36.57||36.59|37.43|38.08|38.25|37.83|37.04|37.29|38.03|37.78|38.13|37.84|37.56|36.52|33.19|32.37|31.88|31.68|31.815|31.79|32.39|32.1499|31.49|31.65|31.64|31.44|30.91|31.64|31.775|31.68|31.72|31.675|32.14|32.05|32.46|32.19|31.925|32.47|32.295|32.74|34.3||34.47|34.8|34.76|35.145|35.3372|37|35.24|34.68|34.77|33.35|33.69|34.73|34.74|35.63|36.815|36.51|36.59|36.69|38.73|39.635|40.03|39.02|40.68|42.1|42.5|42.0726|40.76|42.81||43.46|42.7|42.16|41.71|41.95|42.334|40.73|43.67|45.13|45.36|45.2|43.78|44.9653|45.31|45.11|44.5|45|45.29|45.43|45.16|44.11|43.59|42.987|42.99||42.36|40.39|39.89|37.33|37.055|36.75|36.83|37.08|37.57||39|39.08|39.03|38.93||38.86|39.29|40.8499|40.57|39.4566|38.66
01935|968972|/equities/syndax-pharmaceuticals|R2000GROWTH/R2000VALUE||16.92||16.725|16.9039|17.5|16.26|16.27|16.19|16.2|16.9|16.91|17.87|17.12|17.35|22.5|22.02|21.93|22.26|19.8|19.375|19.305|19.25|19.11|19.35|19.56|19.6|19.32|19.3|19.56|19.6401|20.17|19.9899|20.24|20.1|19.96|19.215|18.33|18.56|18.92|18.84|19.1|19.38|19.91|19.94|19.59|19.2|18.28|18.65|18.535|18.57|18.69|19.04|18.22|18.63|19.1999|19.33|18.64|18.755|19.19|19.4076|19.69|19.9251|20.44|21.56||20.58|21|21.0186|21.05|21.16|20.84|20.51|20.89|20.63|20.535|20.15|20.9|20.25|20.09|20.155|20.225|20.42|20.45|20.4|20.29|21.935|22.98|23.37|22.515|22.05|25.07|24.93|23.68|23.726|23.62|23.48|24.73|24.76|25.07|24.5|23.96|23.8|22.99|22.61|21.34|20.975||21.0778|21.57|21.7|20.85|20.37|20.2099|19.83|20.67|20.32|19.39||19.93|20.11|20.55|20.79|20.79|19.65|19.92|19.67|19.62|19.3925|19.33|20.37|19.785|20.09|19.99|20.98||21.11|21.198|21.11|20.68|20.55|21.29|21.91|22.49|21.69|22.29|22.1|22.9096|22.8|23.215|22.74|22.66|22.33|23.04|21.32|21.44|21.235|20.8|21.17|21.54|21.37|21.12|20.8199|21.55|21.775|21.94|22.24|22.45|22.37|23.08|23.325|23.06|24.1|24.25|23.44|24.375||24.19|23.255|22.96|22.79|22.98|23.63|23.17|22.46|23.55|23.73|23.8|24.21|24.08|24.85|25.16|24.51|23.99|23.68|23.99|24.53|24.88|25.34|24.865|24.45|23.51|22.89|22.8893|23.66||22.84|22.865|22.2|21.94|22.81|22.56|22.69|22.77|22.7|21.47|21.08|21.92|21.09|21.32|21.2|20.37|20.15|21.26|21.27|21.275|21.38|21.85|22.26|22.44||22.9599|22.76|22.85|23.04|22.8|21.52|21.32|21.88|22.36||21.78|21.84|21.68|21.57||21.54|20.23|21|20.53|20.62|20.9
01936|102891|/equities/amphastar-p|R2000GROWTH/R2000VALUE||45.55||45.71|44.88|46.4336|45.65|44.71|44.54|44.265|44.86|45.39|45.905|47.99|49.1199|49.165|49.525|49.45|53.955|51.72|51.53|51.2246|51.35|51.57|51.3599|51.84|50.5485|51.36|50.63|51.02|51.42|51.44|51.35|50.85|50.5|49.32|47.605|46.56|47.815|47.3092|46.9287|47.385|46.82|48.48|48.98|49.2199|48.98|47.935|47.77|48.9476|49.61|50.615|50.61|50.23|49.28|48.79|48.34|46.75|45.16|44.99|45.76|46.03|47.24|47.09|48.585||49.3|49.22|48.66|48.55|48.7|48.31|47.485|47.47|47.6|46.87|45.32|45.35|43.36|43.74|43.8|44.36|44.755|40|40.745|40.71|42|44.18|44.25|43.7|43.1858|43.1599|42.56|41.26|41.2665|40.84|40.37|40.72|40.36|39.855|39.26|39.86|39.35|37.5|37.48|38.4499|38.51||38.56|38.57|39.4|40.935|41.48|40.675|41.135|41.53|40.825|40.705||40.9|40.83|40.53|41.06|41.9|41.93|41.68|41.155|42.27|42.673|43.49|43.1871|42.57|42.52|42.04|43.5||43.75|43.9|44.14|43.345|43.95|43.6|42.81|42.63|43.28|42.5|42.85|46.615|43.29|43.47|43.385|43.1286|43.3|42.37|42.3|42.36|41.42|41.07|41.2|41.08|40.75|40.06|40.02|41.645|41.43|40.9|40.175|40.49|40.495|41.23|42.155|42.005|42.47|42.4|43.15|43.97||44.83|43.87|43.98|44.32|44.47|44.625|44.89|44.68|43.395|43.76|43.52|44.32|44.235|45.5785|47.045|47.07|48|47.805|46.9599|47.08|50.35|55.95|56.38|55.685|53.55|52.3793|52.82|53.59||55.58|55.61|55.8799|55.85|56.45|56.1199|54.715|53.4499|52.72|53.035|53.41|53.68|55.28|55.51|55.555|54.6|55.86|56.13|56.77|56.57|56.88|56.45|56.37|55.77||54.8|54.64|57.25|58.64|63.9583|65.9249|64.42|63.15|62.4063||62.8699|63.15|63.67|63.5||61.4699|59.97|60.72|60.49|58.1|58.7
01937|1127924|/equities/turning-point-therapeutics-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01938|991170|/equities/fulgent-genetics-inc|R2000GROWTH/R2000VALUE||18.315||18.63|18.17|18.89|17.9499|17.71|17.53|17.4|17.375|18.61|18.6|19.56|20.1|21.145|21.85|22.8|22.87|22.16|22.032|21.78|21.89|20.49|20.26|20.06|19.61|19.35|19.595|19.73|19.75|19.84|20.0525|20.47|20.68|20.35|20.2413|20.14|20.51|20.795|20.9|20.99|20.94|21.225|21.63|21.73|21.66|21.4053|21.33|21.8339|22.4157|22.81|23.47|23.56|23.35|22.545|22.58|22.455|21.89|21.615|21.56|21.89|21.9|22.11|22.55||23.1|23.205|23.02|23.24|23.9868|23.97|23.53|23.82|23.79|23.835|23.62|23.7597|24|24.32|24.1|24.6071|24.54|25|24.42|24.46|25.11|24.39|24.46|24.09|23.86|23.66|23.48|22.98|22.705|22.53|22.54|23.25|23.73|22.2|21.68|21.35|20.95|20.24|20.15|20.22|19.88||20.27|20.22|20.22|20.2|20.43|20.63|20.6799|20.72|20.3|20.08||19.82|19.81|19.28|19.79|20.5|20.18|20.38|20.69|21.0318|21.18|20.83|21.09|21.65|21.445|21.25|21.67||21.39|21.39|21.54|21.71|22.2|22.59|22.71|22.77|22.91|22.54|21.94|21.8|21.4515|21.78|22.68|21.6|21.319|21.14|20.53|21.19|20.32|20.753|20.77|21.05|20.79|20.37|20.455|20.88|20.96|20.8|21.07|21.28|21.41|21.89|21.44|21.45|21.76|21.24|21.47|21.89||22.16|21.99|22.23|22.16|21.89|22.14|22.1|21.85|22.06|22.444|22.93|23.0891|23.19|23.56|24.165|23.7877|23.39|23.88|23.77|23.49|24.215|25.48|25.5|24.36|24.17|24.53|24.72|25.24||25.71|26.365|26.08|25.51|26.21|25.6|25.4|25.6|25.88|24.73|24.94|25.04|25.28|26.05|26.24|26.51|26.16|26.51|26.74|26.91|26.28|26.68|26.54|27.56||28.76|28.55|28.92|29.2995|29.26|28.63|28.86|29.09|29.91||29.91|30.05|30.5|30.6||30.68|29.99|30.38|29.03|28.09|28.74
01939|100227|/equities/akebia-ther|R2000GROWTH/R2000VALUE||2.13||2.08|2.1|1.97|1.8995|1.83|1.82|1.82|1.84|1.87|1.95|1.9833|2|2.02|1.95|1.91|2.01|1.86|1.85|1.75|1.72|1.74|1.72|1.6595|1.63|1.69|1.69|1.65|1.37|1.34|1.34|1.33|1.34|1.34|1.32|1.29|1.3102|1.33|1.4|1.35|1.35|1.34|1.3192|1.37|1.35|1.335|1.36|1.35|1.37|1.4|1.39|1.41|1.43|1.47|1.485|1.48|1.47|1.49|1.45|1.415|1.39|1.42|1.54||1.55|1.58|1.53|1.54|1.57|1.58|1.54|1.51|1.51|1.5|1.46|1.46|1.395|1.36|1.295|1.23|1.22|1.24|1.2505|1.2|1.32|1.385|1.44|1.42|1.485|1.52|1.52|1.5686|1.46|1.39|1.37|1.4499|1.43|1.46|1.32|1.34|1.27|1.08|1|0.9999|0.945||0.9693|0.9946|1.05|1.04|1.03|0.9349|0.94|0.9399|0.96|1.015||1.05|1.11|1.15|1.195|1.185|1.13|1.12|1.0976|1.13|1.13|1.1875|1.1851|1.15|1.14|1.0574|1.12||1.12|1.12|1.15|1.16|1.2|1.18|1.2|1.26|1.268|1.3|1.33|1.33|1.41|1.56|1.5|1.42|1.31|1.3|1.315|1.38|1.35|1.35|1.4|1.41|1.4|1.38|1.435|1.42|1.425|1.45|1.54|1.55|1.62|1.56|1.54|1.56|1.6|1.59|1.6099|1.93||2.48|2.335|2.221|2.3299|2.24|2.08|1.94|1.9368|2.05|1.82|1.43|1.5|1.45|1.55|1.57|1.56|1.64|1.6591|1.79|1.71|1.635|1.68|1.68|1.54|1.4|1.465|1.475|1.51||1.48|1.54|1.58|1.6338|1.67|1.68|1.685|1.7|1.73|1.69|1.71|1.74|1.78|1.81|1.82|1.64|1.52|1.54|1.445|1.43|1.42|1.44|1.48|1.5592||1.6|1.58|1.6|1.59|1.58|1.595|1.52|1.38|1.3||1.31|1.31|1.22|1.24||1.2211|1.24|1.23|1.21|1.2|1.155
01940|16247|/equities/heritage-crystal|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01941|1056452|/equities/casa-systems|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.008|0.009|0.006|0.008|0.009|0.01|0.007|0.006|0.006||0.006|0.006|0.005|0.005|0.004|0.004|0.005|0.005|0.005|0.006|0.005|0.005|0.006|0.005|0.008|0.008|0.005|0.006|0.006|0.005|0.006|0.006|0.006|0.006|0.009|0.009|0.007|0.009|0.011|0.011|0.012|0.01|0.006|0.007|0.007|0.007|0.047|0.065|0.29|0.295||0.3|0.3001|0.31|0.346|0.3653|0.3119|0.31|0.3389|0.343|0.3642|0.36|0.37|0.37|0.387|0.3999|0.41|0.4196|0.445|0.4333|0.41|0.42|0.3663|0.3292|0.3291|0.31|0.289|0.3081|0.4747||0.2899|0.2888|0.29|0.3006|0.2991|0.307|0.3419|0.35|0.3161|0.35|0.3552|0.4|0.4127|0.4|0.3986|0.3885|0.4148|0.4|0.4107|0.4255|0.407|0.39|0.45|0.4499||0.4312|0.45|0.45|0.495|0.5038|0.5|0.5172|0.5235|0.57||0.5482|0.5701|0.5435|0.507||0.4973|0.4866|0.45|0.452|0.5|0.4979
01942|1160904|/equities/immunovant-inc|R2000GROWTH/R2000VALUE||28.9775||29.1|27.39|27.66|27.01|26.78|26.22|25.39|27|28.04|28.99|30.25|31.18|31.65|31.26|31.66|32.1|30.38|30|30.135|30.3|30.28|29.965|30.97|31.18|31|30.07|29.94|29.63|29.705|29.67|29.31|29.49|30.5|30.63|30.485|30.08|29.69|30.5799|30.6599|29.48|29.65|28.79|28.75|28.88|28.8|29.8|29.39|29.25|29.76|30|29.7|30.18|30.04|30.15|29.44|29.9|31.96|34.18|34.47|33.69|30.725|31.67||31.51|31.985|31.83|32.13|32.77|32.535|32.69|32.64|31.6|31.44|31.31|31.39|30.37|30.5|29.72|29.48|28.24|28.225|28.04|27.255|28.23|29.5|29.74|29.45|29.15|29.47|28.5|28.61|28.34|28.81|28.88|29.95|30.86|31.359|31.07|30.88|32|30.48|29.71|27.84|26.995||27.09|27.84|28.64|26.58|26.37|27.19|27.54|28.46|27.71|27.31||27.25|27.07|26.55|26.67|26.09|25.39|25.465|25.84|25.9|26.25|26.01|26.465|26.48|28.1|31.81|29.17||29.33|29.82|30.15|31.13|30.95|31.55|31.54|32|30.82|30.01|30.45|30|29.96|29.69|30.3|29.76|29|29.26|28.57|27.81|27.97|28.52|29.54|29.86|28.89|28.6408|29.22|30.345|30.96|30.61|30.52|31.19|31.16|31.51|31.38|32.4|31.7|31.25|32.12|32.265||32.9473|33.13|32.03|32.78|33|35.97|31.63|31.7|30.81|31.07|31.98|32.6937|32.475|32.46|33.6936|33.4349|34.8333|35.21|35.85|37.15|38.315|38.21|39.55|38.48|37.455|36.67|37.96|39.2||37.78|38.915|38.165|38.24|36.75|36.18|35.69|36.47|36.99|36.8|35.8|36.5|37.535|39.12|39.37|38.59|39.39|40.12|40.36|41.3799|40.54|41.03|42.14|42.44||43.9195|43.16|44.45|45.58|43.27|43.465|39.13|40.81|42.62||42.79|43.88|44.85|44.3952||42|40.67|38.43|42.5|42.5799|42.92
01943|20614|/equities/cai-international-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01944|8120|/equities/aberc-fitch-a|R2000GROWTH/R2000VALUE||151.65||153.63|160|161.67|154.49|142.39|141.56|142.69|146.71|145.1962|148.7|144.7|144.875|147.98|144.34|143.6|145.74|138.42|139.3|133.98|135.62|139.85|139.09|144.5|143.41|150.14|153.81|159.841|161.0859|160.96|167.71|165.95|164|157.72|149.8|144.785|142.68|144.21|145.32|146.4|134.32|136.31|139.56|143.53|144.65|142.84|141.73|142.71|142.54|143.08|141.525|139.62|138.93|142.5299|145.55|138.365|133.27|137.75|136.21|137.8|141.35|142.845|149.145||147.87|143.89|148.5|168.5|170.76|171.47|171.1|171.29|172.9|169.09|167.2267|162.19|157.19|155.2|155.13|150.25|141.18|142.2|139.93|136.7|136.47|150.7199|150.75|152|155.13|155.88|156.86|160.1852|163.71|168.7399|159.96|157.11|167.37|172.9|173.6859|179.9|177.42|182.95|183.7|178.73|181.09||183.72|185.48|186.45|179.27|174.42|176.64|175.085|176.7377|175.14|184.48||187.8|189|189.82|194.38|193.11|187.71|185.55|177.3|178.85|173.68|173.755|179.5299|177.125|189.45|196.99|154.87||151.4627|148.24|145.8061|146.93|146.31|139.97|138.14|138|136.46|132.97|134.49|132.59|131.25|131.795|131.54|129.175|126.6|124.345|126.01|126.43|122.21|115.91|120.52|119.91|115.81|112.28|113.9725|118.1458|116.73|115|115.8|117.25|118.15|120.54|123.32|124.18|132.65|134.115|131.47|131.91||125.99|123.73|125.2399|134.59|137.44|139.11|135.7|131.36|132.47|127.2|129.6399|126.07|120.74|119.33|129|138.3|139.8899|140.28|139.4796|131.73|128.675|127.12|128.688|127.69|123.14|122.88|117.84|120.9||122.2499|120.89|120.52|117.415|115.54|110.77|108.2781|104.66|106.47|109.87|110.17|107|105.5169|106|105.28|103.88|104.01|104.97|105.81|104.67|101.27|100.81|99.51|99.25||99.49|98.73|97.37|98|99.0799|94.25|94.27|90.97|91.19||90.5|91.24|92.2386|94.08||93.87|93.7299|92.2448|91.315|86.8|85.1499
01945|16453|/equities/simplicity|R2000GROWTH/R2000VALUE||40.255||40.525|40.28|40|39.415|39.26|39.54|38.04|38.3299|37.64|37.745|36.78|37.155|36.91|36.25|36.11|36.45|34.86|34.41|34.13|34.01|33.99|33.995|34.31|33.98|33.73|32.59|32.795|33.33|33.47|33.985|34.41|34.38|34.26|34.27|33.939|33.66|34.105|34.28|34.56|34.33|34.64|35.005|34.98|34.85|34.5238|34.575|34.495|34.14|34.61|34.34|34.33|34.14|34.42|34.29|33.6|33.36|33.79|33.6|33.73|33.77|32.849|32.559||31.68|31.9|32.235|32.39|32.35|32.41|32.855|33.075|32.805|33.14|33.73|33.87|33.495|32.74|32.595|32.775|32.74|32.62|32.46|34.04|34.27|34.46|34.49|34.43|34.605|33.96|33.99|34.15|35.25|35.79|37.44|37.87|38.08|37.32|37.27|37.24|37.05|36.29|36.05|36.43|36.36||35.96|36.19|36.4|36.33|38.44|36.91|37.43|37.3|37.07|36.78||36.66|36.59|36.94|36.82|37.27|37.05|36.88|37.4|37.55|37.565|37.785|38.84|38.57|37.96|37.08|37.52||37.315|37.51|37.77|37.87|37.99|37.55|37.64|37.97|38.825|38.22|38.42|37.6|37.57|37.58|37.63|37.5|37.12|36.96|37.09|34.65|34.74|35.44|34.4|33.98|33.12|33.31|32.93|33.09|33.06|32.32|32.01|32.65|32.575|32.82|32.87|32.9|33.2|33.23|34.25|34.24||34.23|34.129|33.63|33.6447|33.67|33.82|35.575|35.81|34.5|33.825|34.17|34.455|34.17|33.85|33.76|33.65|34.135|34.705|35.42|35.905|35.88|35.76|35.23|35.54|35.72|35.77|35.43|36.335||36.42|36.39|35.64|35.89|36.07|35.82|36.52|37.49|37.77|37.855|38.03|38.24|39.04|39.18|39.225|39.86|39.88|41.2375|41.79|41.79|42.37|42.36|42.32|42.28||41.79|42.0387|41.59|41.5799|41.52|42.52|43|40.3|39.97||40.195|40.38|40.15|40.065||39.765|39.28|39.87|39.85|39.67|40.46
01946|15435|/equities/apricus-biosciences|R2000GROWTH||0.5136||0.5925|0.3673|0.53|0.51|0.495|0.39|0.375|0.498|0.75|0.72|0.7525|0.786|0.855|0.79|0.89|1|1.1|1.2|1.1|1.19|1.2|1.27|1.3|1.34|1.25|1.25|1.33|1.25|1.15|1.15|1.28|1.574|2.54|2.5999|2.96|3.315|3.26|3.4709|3.83|3.2|3.4199|3.7088|4.06|4.57|5.2448|5.4192|8.8576|3.2928|3.3488|3.472|3.488|3.9968|3.3072|3.272|3.296|3.312|3.4672|3.5984|3.7792|4.1744|4.3712|5.0368||4.8|4.9856|4.56|4.8448|5.1568|5.36|5.92|5.8896|6.152|6.2208|7.36|4.3904|3.9616|4.128|4.368|4.32|4.48|4.64|4.8528|4.7824|6.552|6.1968|6.4|6.9792|7.2016|7.9888|7.9952|8.4688|8.528|8.8|8.8|8.9184|8.9584|9.1968|9.3472|10.1136|12.32|16.1584|11.2|9.28|9.2784||9.576|10.0944|10.0544|9.9152|10.376|10.4475|10.752|11.04|12.208|13.84||14.7088|15.2|15.9984|16.48|16.7984|16.96|18.72|18.9248|19.04|19.36|19.2|19.52|20|21.824|23.2|22.56||22.56|24.32|25.92|28.4|32.32|38.4|38.88|38.9248|36.4416|37.12|37.12|40.1152|40.6272|42.24|47.36|45.44|42.88|40.1792|38.272|39.552|38.3872|38.8352|41.8944|45.9264|44.4928|46.0032|44.6592|50.9312|56.3059|61.3504|63.0784|70.4|72.832|66.5344|70.4|71.68|73.92|76.6464|74.24|82.9824||87.04|83.2|69.12|67.328|67.84|71.68|83.2|92.16|129.28|139.52|142.4384|147.2|152.32|157.44|162.56|161.28|147.2|153.6|162.56|174.08|171.52|151.04|134.4|133.12|131.84|106.24|104.96|106.24||107.52|110.08|104.96|105.5872|103.616|105.7152|102.4|101.12|112.64|117.1968|128.4352|134.4|139.5072|145.92|152.064|140.8|148.48|159.744|165.76|170.24|174.08|179.2|186.6624|190.72||204.8|213.76|229.12|247.04|184.96|175.36|172.8|176.64|184.32||193.28|204.8|211.2|209.28||199.68|195.2|206.08|217.6|227.84|203.52
01947|102913|/equities/quotient-limited|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01948|41243|/equities/tri-pointe-homes|R2000GROWTH/R2000VALUE||44.4576||44.52|44.42|45.28|42.805|42.39|41.8|41.83|42.04|42.27|42.38|42.67|43.28|43.375|42.87|42.46|42.43|41.8|41.76|41.42|40.79|41.3|40.82|41.83|41.385|43.71|43.05|43.8699|46.61|46.91|46.6699|46.9|46.11|44.98|43.86|43.29|43.97|44.04|43.72|45.6|45.11|45.07|46.1999|45.45|45.642|45.065|44.67|45.335|45.85|45.64|46.225|46.3|45.4405|44.96|44.88|43.37|42.23|42.33|42.73|43.65|43.2157|43.14|44.7||44.62|44.405|44.9199|45.26|46.56|46.07|43.83|43.935|42.9|42.37|42.25|41.615|41.42|41.53|40.68|40.92|41.08|42.09|42|41.85|43.57|45.8275|47.07|46.6|46.805|47.78|46.77|47.15|46.84|45.75|45.1|46.71|44.99|44.66|42.44|41.915|40.57|37.56|37.3|36.78|36.59||36.9|36.45|37.42|37.47|36.91|36.86|37.61|38.09|37.26|37.4||37.86|37.91|37.5592|38.139|39.81|37.22|37.52|37.59|38.555|38.55|38.94|39.08|38.79|38.15|37.82|38.69||38.56|38.43|38.71|39.655|40.1|40.13|40.4|40.98|40|40.12|39.99|39.94|39.555|40.09|39.73|40.13|38.14|38.36|37.815|38.47|38.405|37.41|37.0899|36.78|35.6|35.19|35.45|35.42|35.38|36.6|36.595|36.47|35.965|37.535|37.52|37.52|38.09|37.5|37.52|38.9785||39.08|37.945|36.965|37.12|36.95|37.08|36.18|35.22|34.87|34.6|34.86|35.46|34.47|34.51|35.49|35.34|34.77|35.46|36.1399|35.675|35.53|34.98|35.24|35.629|35.889|35.91|36.23|34.89||35.515|36.01|35.42|34.72|36.43|35.41|35.17|34.86|34.66|34.619|34.97|35.31|35.62|35.66|35.41|35.23|34.84|34.61|36|36.365|35.365|35.255|34.05|34.32||35.07|34.81|34.97|34.36|35.0063|34.63|34.48|34.685|35.31||35.83|36.05|36.28|35.9||35.74|35.39|34.925|34.53|33.56|34.61
01949|15486|/equities/athersys|R2000GROWTH/R2000VALUE||0||0|0|||0|0|||||0||||0|0|0||||||||||||||||||0.0001||||0.0001||||0.0001|0.0001|0.0002|||0.0001||||0.001|0.0001|0.0001|0.0001|0.0001||0.0001|||0.0001|0.0001||||||0.0001||0.0001|0.0001|0.0007|0.0001|0.0001|0.0001|0.001|0.0001|0.001||0.0001|||0.0001|0.0001||0.0001|0.0001|||0.0001|0.0001|0.0001||||0.003|0.0033|0.0044|0.0049|0.0032|0.0032|0.0032|0.0032|0.0032||0.0032|0.0041|0.0045|0.005|0.005|0.0045|0.0041|0.0039|0.005|0.0042||0.005|0.0047|0.0055|0.0047|0.0055|0.0055|0.0055|0.0055|0.0055|0.006|0.006|0.0053|0.0065|0.005|0.0049|0.0049||0.005|0.0049|0.0049|0.0048|0.0046|0.0046|0.0044|0.005|0.0047|0.0055|0.0052|0.005|0.0053|0.0058|0.0054|0.0051|0.0047|0.0055|0.0061|0.0045|0.0045|0.0048|0.0047|0.0049|0.0058|0.0051|0.0047|0.0046|0.0047|0.0054|0.0057|0.006|0.005|0.006|0.0065|0.0074|0.0065|0.0061|0.0051|0.0062||0.0062|0.0065|0.0066|0.007|0.0067|0.0065|0.007|0.007|0.0057|0.0057|0.006|0.0079|0.0079|0.0095|0.0095|0.0098|0.0107|0.012|0.014|0.015|0.015|0.0152|0.0121|0.0125|0.0141|0.017|0.016|0.0157||0.018|0.018|0.0179|0.018|0.0199|0.0233|0.02|0.0219|0.0229|0.0242|0.0252|0.0266|0.0273|0.0279|0.0291|0.028|0.0295|0.032|0.038|0.029|0.026|0.04|0.0375|0.0145||0.0076|0.01|0.0075|0.0066|0.02|0.0235|0.024|0.0239|0.0214||0.023|0.0238|0.0238|0.026||0.026|0.0259|0.026|0.026|0.026|0.0259
01950|41291|/equities/benefitfocu|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01951|16363|/equities/infinity-pharmaceuticals|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.018||||||||0.001|0.001|0.001|0.001|0.007|0.003|0.003|0.005||0.004|0.006|0.007|0.006|0.006|0.006|0.006|0.01|0.005||0.003|0.004|0.002|0.003||0.003|0.004|0.004|0.006|0.008|0.003
01952|1172291|/equities/alkami-technology|R2000GROWTH/R2000VALUE||39.6435||40.0369|41.765|42.29|41.064|39.3|38.25|37.83|37|37.01|37.85|38.4899|38.39|38.15|38.2|38.11|40.94|37.74|37.1|38.18|41.36|39.2093|38.93|38.82|38.47|39.4799|38.28|38.45|38.8099|36.79|35.61|34|34.06|34.3952|34.14|33.02|33.6351|33.72|33.2746|33.34|32.09|32.32|31.44|31.64|31.28|31.205|30.965|31.47|31.82|32.4|32.0525|31.944|31.16|30.46|30.2899|29.81|29.56|29.75|30.34|31.19|31.53|31.88|33.14||33.88|33.86|33.32|33.64|34.2|33.72|32.58|31.75|31.71|31.62|31.57|31.48|31.33|31.83|31.395|31.44|33.77|33.06|32.15|31.81|33.37|36|33.37|33.425|33.95|33.93|33.25|33.95|34.465|34.04|33.45|33.3725|33.45|33.23|31.73|31.31|30.46|30.5|30.4999|30.7|30.68||30.9|30.48|29.11|28.66|27.88|26.96|26.48|26.23|25.74|25.45||25.755|26.205|26.07|27.52|27.85|27.3|27.5|26.95|27.12|27.44|27.93|28.1|28.0399|28.69|29.17|28.49||27.53|28.4599|28.4105|29.03|29.28|27.84|27.58|26.185|25.73|26.128|26.6|26.72|27.33|27.94|27.35|27.7688|27.87|24.95|24.51|24.7999|24.565|24.05|24.81|24.75|24.27|24.36|24.205|24.06|24.18|23.83|24.115|24.39|24.025|24.3|24.1|23.81|23.77|23.51|23.48|24.6899||24.74|24.24|24.205|24.33|24.72|24.86|24.165|23.86|23.21|23.535|23.79|23.92|23.887|23.88|24.3|23.76|23.79|24.345|24.72|25.31|25.83|26.18|25.93|26.1|26.1|25.87|25.4|25.69||26.55|26.7469|26.51|25.6299|26.4207|26.3|25.63|25.06|24.79|24.6799|24.8397|25.02|25.33|26.38|26.179|24.95|24.94|24.3484|24.77|25.25|24.4576|24.96|24.56|25.01||25.65|25.28|25.11|25.4|24.82|23.535|23|23.27|23.94||24.5625|24.44|24.68|24.8||24.57|23.7264|24.49|24.1|23.75|23.7299
01953|1174606|/equities/integral-ad-science-holding-llc|R2000GROWTH/R2000VALUE||11.27||11.2|11.12|11.3|11.36|11.23|10.865|10.665|10.49|10.77|10.9|11.65|12.86|12.755|12.55|12.84|13.62|12.12|11.97|12.065|12.058|12.185|12.115|11.915|12.45|10.8|10.68|10.805|10.98|10.93|10.85|11.03|11.045|10.79|10.4975|10.31|10.335|10.375|10.27|10.5|10.395|10.62|10.87|11.03|11.125|11.02|11.08|11.13|11.25|11.41|11.31|11.38|11.12|10.98|11.12|11.07|10.905|11|11.185|11.52|11.64|11.54|11.73||11.7|11.6758|11.65|11.62|11.7625|11.72|11.4821|11.5|11.53|11.29|11.035|11|10.9|10.66|10.54|10.73|10.73|11.06|11.06|11.05|11.75|10.32|10.77|10.83|10.78|10.82|10.84|10.81|10.885|10.54|10.31|10.545|10.65|11.09|10.47|9.94|9.825|9.67|9.84|9.775|9.7||9.835|9.81|9.83|9.77|9.83|9.76|9.68|9.89|9.815|9.61||9.62|9.67|9.61|9.58|9.375|9|9.0721|9.325|9.41|9.25|9.23|9.43|9.69|9.75|9.89|10.05||9.93|9.89|9.97|9.97|9.91|9.985|10|9.66|9.75|9.845|10.19|8.625|8.63|10.03|10.055|10.2|9.925|9.87|9.84|9.85|9.76|9.52|9.645|9.58|9.295|9.24|9.515|9.675|9.59|9.835|9.95|9.97|9.89|10.19|10.23|10.19|10.15|10.28|9.73|10.11||10.16|9.4|9.43|9.6|9.68|9.85|9.71|9.64|9.69|9.61|9.8|9.87|9.8|9.99|9.8301|9.75|9.89|10.08|10.48|10.44|10.84|11.78|17.53|16.93|16.76|16.39|15.87|16.44||16.47|16.29|16.145|16.035|16.355|16.2|16.28|15.96|16.03|15.975|15.585|15|14.95|15.31|15.35|15.55|15.79|15.73|15.77|15.83|15.35|15.56|14.58|14.69||14.99|14.915|14.6|14.76|14.8|14.245|14.38|14.72|14.985||14.72|14.89|14.85|14.83||15.01|15.2|15.43|15.31|15.05|15.25
01954|1174324|/equities/lyell-immunopharma|R2000GROWTH/R2000VALUE||0.9605||0.9969|1.03|1.04|0.9831|1.04|1.11|1.12|1.16|1.12|1.12|1.17|1.2|1.2698|1.27|1.48|1.4999|1.34|1.31|1.18|0.9603|0.9505|1.01|1.03|1.16|1.16|1.17|1.17|1.17|1.22|1.27|1.25|1.215|1.22|1.18|1.105|1.1896|1.1698|1.232|1.25|1.23|1.275|1.38|1.52|1.6|1.56|1.48|1.515|1.555|1.595|1.6|1.43|1.405|1.28|1.23|1.19|1.19|1.155|1.18|1.27|1.39|1.425|1.51||1.5|1.53|1.52|1.56|1.605|1.62|1.4889|1.5|1.485|1.47|1.295|1.3|1.385|1.4|1.4599|1.59|1.51|1.5|1.5|1.51|1.52|1.63|1.695|1.72|1.69|1.72|1.745|1.715|1.7|1.63|1.6752|1.79|1.92|1.92|1.76|1.765|1.74|1.655|1.7201|1.62|1.52||1.53|1.6|1.59|1.46|1.4|1.7|2.17|2.2712|2.14|2.155||2.235|2.35|2.56|2.665|2.675|2.51|2.39|2.505|2.67|2.695|2.66|2.8|2.77|2.71|2.705|2.85||2.785|2.78|2.82|2.73|2.72|2.875|2.8|2.72|2.6|2.52|2.715|2.7|2.58|2.55|2.54|2.66|2.44|2.38|2.255|2.275|2.21|2.5292|2.48|2.55|2.42|2.38|2.415|2.49|2.5|2.89|3.145|2.68|2.48|2.625|2.22|2.14|2.21|2.1|2.14|2.28||2.26|2.05|1.99|1.955|2.03|2.1|2.08|2.145|2.19|2.32|2.34|2.42|2.34|2.575|2.66|2.685|2.65|2.71|3.2556|3.215|3.05|2.935|2.85|2.63|2.48|2.465|2.29|2.12||1.94|1.9|1.84|1.86|1.945|1.83|1.775|1.87|1.89|1.8|1.875|1.9|1.925|2.06|2.12|2.19|2.185|2.22|2.155|2.08|2.0151|2.04|2.135|2.2796||2.34|2.32|2.19|2.135|2.205|2.1|2.0993|2.17|2.31||2.11|2.18|2.16|2.25||2.19|2.1|2.1|2.16|2.03|2.1193
01955|1175582|/equities/tenaya-therapeutics|R2000GROWTH/R2000VALUE||3.675||3.7|3.53|3.06|2.39|2.24|2.46|2.51|2.2597|2.07|2.16|2.3|2.59|3.03|3.13|2.795|2.33|2.435|2.75|1.95|2.06|2.08|2.11|2.19|1.99|1.9386|1.94|1.96|2.08|2.52|2.16|1.79|1.77|1.84|1.77|1.7063|1.74|1.8|1.87|1.92|1.915|1.91|1.97|2.09|2.1|2.025|2.01|2.01|2.18|2.23|2.2|2.155|2.11|2.06|2.1|2.3|2.3|2.41|2.44|2.49|2.54|2.56|2.9||2.85|2.89|2.795|2.96|2.9713|2.92|2.9455|3.02|3.0499|3|3.04|3.09|3.08|3.12|2.77|2.965|2.76|2.8291|2.75|2.6|3.0481|3.55|3.88|3.9|3.96|4.06|4.05|3.83|3.81|3.675|3.47|3.7108|3.82|3.82|3.585|3.6727|3.57|3.1|3.05|3.2237|2.985||2.99|3.3924|3.41|3.14|2.9768|2.83|3.06|3.21|3.28|3.25||3.31|3.42|3.66|3.82|3.94|3.76|3.88|3.68|3.72|3.77|4.01|4.29|4.245|4.28|4.2|4.6||4.6|4.47|4.47|4.285|4.65|4.67|4.47|4.78|4.49|4.38|4.54|4.63|4.6|4.72|4.89|4.96|4.8|4.81|4.64|4.64|4.36|4.3|4.515|4.69|4.5141|4.378|4.4|4.54|4.53|4.66|4.84|4.76|4.506|4.74|4.79|4.72|5.1|4.8|4.86|5.25||5.32|5.29|4.95|4.98|4.9|5.0199|5.03|4.7999|5.39|5.23|5.3387|5.55|5.73|6.47|6.78|6.62|6.93|7.01|6.95|6.71|6.43|6.2|5.88|5.72|5.32|5.41|5.53|6.2899||6.35|6.0975|5.65|5.46|6.19|5.7589|5.74|4.66|4.6|4.51|4.68|4.76|4.54|4.9167|4.84|4.36|4.57|4.66|5.07|5.4782|3.86|3.22|2.9|3.03||3.27|3.16|3.21|3.2|3.23|3.11|3.26|3.2501|3.3486||3.37|3.435|3.405|3.24||3.065|2.71|2.78|2.6|2.16|2.1525
01956|1175428|/equities/icosavax|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|15.47|15.58|15.545|15.47|15.43|15.37|15.3|15.26|15.285|15.32|15.32|15.36|15.335|15.44|15.39|15.4|15.4|15.41|15.59|15.53|15.78|15.67|15.68||15.72|15.67|15.72|15.71|15.76|15.76|15.8|15.885|15.88||15.86|15.82|15.85|15.69||15.72|15.71|15.505|15.67|15.75|15.81
01957|1174647|/equities/krispy-kreme|R2000GROWTH/R2000VALUE||11.2069||11.13|11.1|11.28|11.22|11.11|10.96|10.865|11.01|11.28|11.35|11.25|11.53|11.8107|12.2075|12.27|12.68|12.22|11.84|11.735|11.45|11.65|11.82|11.75|11.82|11.7|11.69|11.71|11.68|11.65|11.495|11.57|11.43|11.03|11.495|11.14|10.835|10.72|10.945|11.19|10.89|10.62|10.75|11.05|11.23|11.44|11.36|11.69|12.01|12.15|12.46|12.49|12.535|12.31|11.93|11.53|11.55|11.65|11.66|11.63|11.65|11.63|11.505||11.31|11.125|10.975|11.015|11.175|10.9|10.88|11.035|11.06|11.24|11.115|11.1|10.42|10.6155|10.655|10.59|10.77|9.77|9.9|9.925|10.24|10.8|10.89|10.785|10.78|11.05|10.92|10.82|11.3|11.26|11.37|11.48|11.57|11.08|11.17|10.96|10.28|9.87|10.1|10.3|10.24||10.17|10.205|10.75|10.81|10.91|11.15|11.15|11.26|11.37|11.56||11.84|12.01|12.02|12.14|12.135|11.7499|11.37|11.06|10.81|10.37|10.67|11.51|10.48|10.1999|10.68|11.21||11.3507|11.7386|11.79|11.97|12.07|12.09|12.075|12.01|12.45|13.0999|13.25|13.15|12.97|12.89|12.965|12.91|12.775|12.66|12.88|13.11|13.05|13.25|13.2|13.545|13.68|13.6899|13.83|14.1|14.25|14.8517|15.3|15.11|15.0099|14.605|15.36|16.048|15.12|14.93|15.14|15.35||15.63|17.53|17.84|12.5872|12.68|12.4675|12.075|11.9|11.91|11.975|11.98|12.605|12.8945|12.97|13.11|12.98|12.9|12.94|12.71|12.9|13.02|12.82|12.99|13.37|13.43|13.395|13.465|13.37||13.085|13.19|13.24|13.39|13.87|13.605|13.56|13.47|13.3|13.43|13.75|13.8|13.7401|13.6|13.67|13.86|13.89|13.84|13.96|14.11|13.93|13.865|13.7|13.8||13.96|14.295|14.375|14.38|14.625|14.39|14.44|14.74|15.07||15.36|15.38|15.41|15.33||15.11|15.03|15.24|14.8|14.49|14.41
01958|1129440|/equities/applied-therapeutics-inc|R2000GROWTH/R2000VALUE||2.44||10.4|10.48|9.93|9.64|9.5601|9.86|9.05|8.97|9.1|9.29|10.05|10.1245|10.6237|10.09|9.92|9.98|9.86|9.505|9.28|9.02|9.29|8.82|8.87|9.03|9.18|9.14|9.25|9.0596|9.025|8.92|9.32|9.18|9.24|8.68|8.3018|8.33|8.35|8.08|8.07|8.365|8.6|8.63|8.9|8.64|8.79|8.62|8.25|8.12|8.38|8.8691|8.4131|4.8|4.99|4.95|5.39|5.37|5.77|6|5.95|5.99|6.19|6.74||6.38|6.53|6.31|6.16|6.03|5.8|6.2997|6.37|6.03|6|5.95|5.98|6.41|6.3977|6.6|6.57|6.64|6.5|6.3399|6.06|6|6.24|6.2|5.08|5.3|5.32|5.375|5.36|5.44|5.33|5.35|5.8199|5.76|6.06|6.03|5.75|5.58|5.245|5.07|5.02|4.53||4.47|4.6|4.695|4.8|4.84|4.505|4.68|4.63|4.6|4.596||4.84|5.16|5.28|5.5099|5.38|5.29|5.38|4.8491|4.55|4.42|4.455|4.73|4.475|4.48|4.28|4.41||4.16|4.22|4.34|4.32|4.25|4.35|4.51|5.18|4.68|4.56|4.705|4.83|4.87|4.86|4.88|4.86|4.625|4.68|4.465|4.42|4.45|4.36|4.555|4.7|4.645|4.8887|5|5.23|5.29|5.26|5.41|5.57|5.64|5.705|5.855|6.1325|6.7|6.39|6.41|6.46||7.166|6.94|6.88|6.94|7.39|7.22|6.96|6.38|6.33|6.04|5.96|6.18|6.4499|6.69|7.14|6.8|6.58|6.83|7.31|7.717|7.5759|9.39|5.64|6.2|5.77|5.9|5.3989|6||5.83|3.83|2.78|2.83|2.95|2.85|2.91|3.14|3.19|3.04|3.13|3.194|3.22|3.044|3.04|2.9472|2.925|3.11|3.02|2.795|2.6|2.5075|2.52|2.54||2.55|2.7|2.68|2.43|2.36|2.76|3.86|4.42|3.95||3.378|3.305|3.16|3.18||3.35|3.1|3.25|3.065|3.0388|3.01
01959|15687|/equities/central-garden---pet-co.|R2000GROWTH/R2000VALUE||40.54||41.03|41.0146|39.86|39.035|38.49|37.38|36.94|37.3995|37.2|37.07|37.79|38.37|38.29|37.005|37.73|38.78|36.36|35.38|34.86|35.09|34.87|34.61|34.42|33.93|33.78|33.73|33.89|35.06|35.343|35.99|36.03|35.28|34.83|34.25|33.305|33.54|33.63|33.565|34.38|34.74|35.64|36.57|36.735|37.575|37.42|37.15|37.93|38.51|38.48|38.95|39.1|38.82|38.86|38.87|37.82|37.063|37.81|38.61|38.95|39.145|39.355|39.77||40.05|39.995|40.04|40.04|40.705|39.96|39.28|39.34|39.52|39.725|39.535|39.46|38.525|39.12|39.2|40.19|40.27|39.99|38.4|37.97|39.39|40.08|40.76|40.37|40.215|39.82|39.57|39.29|39.52|39.46|39.8|40.88|41.1|39.94|38.5725|38.79|38.44|37.37|37.32|38.02|38.4226||38.74|39.54|38.955|38.67|38.33|38.92|39.22|39.53|39.33|39.145||38.64|38.03|38.77|39.8|41.4|40.765|41.47|42.62|42.64|42.68|42.6|43.745|43.68|44.93|45.005|46.85||45.925|46.17|46.58|46.98|46.51|46.26|47.29|47.48|47.04|46.91|46.85|46.72|41.94|42.2492|42.61|42.27|41.9822|41.73|40.98|42.02|41.355|41.62|42.22|42.81|40.45|40.05|39.59|39.91|39.51|40.045|40.08|40.3675|40.67|41.6|41.91|41.22|41.62|41.22|41.96|42.83||44.1|42.81|42.78|43.225|43.54|43.6|43.1|42.7|42.77|42.5|43.4|43.43|42.68|41.42|42.09|41.79|42.04|43.52|44.2125|44.04|44.39|43.715|43.5|43.54|43.73|43.125|43.73|43.55||43.7|43.65|43.18|43.045|43.62|44.4499|39.5404|37.075|37.075|36.5623|36.9224|37.2989|37.7481|38.3351|38.2333|38.0142|37.4507|37.2472|38.202|37.7166|37.1611|36.9967|37.5485|37.1689||37.7168|37.8733|38.2725|38.0768|38.6638|39.1491|39.9395|40.4718|39.783||39.8221|39.7361|40.1|39.6734||39.4739|38.476|38.6481|38.0298|37.7559|37.795
01960|40052|/equities/accelerate-diagnostics-inc|R2000GROWTH||1.67||1.68|1.665|1.74|1.78|1.7|1.81|1.825|1.86|1.8694|1.91|1.9851|1.9909|1.92|1.95|2.03|2.04|2.02|1.94|1.935|1.92|1.9|1.9|1.89|1.88|1.8121|1.9332|1.87|1.91|1.85|1.9|1.9299|1.87|1.8|1.89|1.9|1.98|1.9733|1.96|1.96|1.8726|2.0309|1.89|1.8146|1.76|1.71|1.78|1.5799|1.586|1.54|1.5036|1.54|1.54|1.5599|1.54|1.66|1.68|1.62|1.75|1.75|1.9|2|2.09||2.0399|1.96|1.96|1.9299|1.82|1.7849|1.75|1.73|1.85|1.83|1.85|1.72|1.8|1.85|1.72|1.5|1.44|1.36|1.27|1.23|1.33|1.37|1.38|1.3|1.3|1.3|1.29|1.3|1.3|1.17|1.17|1.198|1.17|1.17|1.165|1.1768|1.15|1.145|1.18|1.19|1.18||1.19|1.2|1.19|1.17|1.19|1.23|1.3|1.32|1.3291|1.29||1.32|1.38|1.45|1.355|1.315|1.32|1.37|1.31|1.28|1.25|1.22|1.2669|1.34|1.4678|1.6|1.565||1.43|1.28|1.08|1.13|0.92|0.93|0.93|0.93|0.93|0.93|0.9351|0.9489|0.95|0.993|0.98|0.98|0.9499|0.9499|0.9499|0.94|0.945|0.95|0.9499|1.01|0.9445|0.88|0.7971|0.85|0.93|0.9278|0.9|0.95|0.91|0.9066|0.94|0.86|0.9|0.9447|0.96|0.9703||1.05|1.0899|1|1.02|1.02|1.0197|1.005|0.99|1.01|1|1.08|1.08|1.13|1.19|1.19|1.19|1.1899|1.0822|1.09|1.08|1|1.01|1.0146|1.0463|1.03|1.1465|1.17|1.24||1.23|1.28|1.242|1.215|1.29|1.35|1.33|1.2|1.2156|1.25|1.26|1.37|1.4|1.47|1.38|1.3182|1.365|1.34|1.34|1.48|1.3|2.33|2.91|3.05||3.8969|4.05|4.05|3.9|3.95|3.8338|4.07|4.15|4.24||4.05|4.2799|4.255|4.35||4.4117|4.45|4.675|4.7385|4.82|4.99
01961|1073426|/equities/origin-bancorp-inc|R2000GROWTH/R2000VALUE||35.24||35.54|35.11|36.36|35.08|34.72|34.08|34.1|34.96|35.11|35.54|36.15|36.105|36|35.05|35.57|35.67|31.85|31.2877|31.92|32.25|32.5|31.965|32.13|32.06|31.49|32.21|32.1|32.75|33.85|33.99|33.35|33.4|32.75|32.42|31.19|31.43|31.31|31.29|31.56|30.845|31.47|32|32.24|32.08|32.05|31.91|32.75|33.24|33.92|34.29|34.53|33.39|32.64|32.45|31.4|31.3|31.65|32.12|32.35|32.99|33.4|33.36||33.81|33.36|33.08|32.83|33.74|33.75|31.56|31.615|31.7|31.66|31.39|31.23|30.37|30.35|30.87|30.43|30.63|30.8|30.87|30.92|32.0899|34.58|35.16|35.195|35.28|35.24|36.645|37.56|37.44|36.54|36.365|37.04|37.08|36.33|35.2|34.27|33.64|31.99|31.41|31.2999|31.065||32.13|32.17|31.85|31.75|30.72|30.54|30.045|30.48|29.8|29.79||29.89|29.69|29.42|29.73|30.6375|29.455|29.775|30.2|30.21|30.19|30.1865|31.59|31.92|31.09|30.82|31.6||31.62|32.35|33.11|33.245|33.9|33.88|33.65|33.58|33.65|33.38|33.42|33.41|33.22|33.04|32.84|32.41|31.6|31.19|30.165|31.01|32.19|30.97|30|29.88|29.41|29.17|28.27|28.26|28.02|28.91|28.66|29.11|29.62|30.98|30.59|30.07|30.555|30.27|30.15|31.44||31.4|30.95|30.1|30.71|30.48|30.51|30.7|29.21|29.235|29.49|29.815|31.01|31.11|31.33|31.63|31.38|31.24|30.86|29.92|29.64|30.085|29.295|29.64|29.64|29.77|29.8|30.11|30.71||30.87|31.15|29.77|29.98|31.17|30.35|30.08|30.23|30.305|30.04|30.25|31.07|31.41|32|32.23|32.25|33.06|34.5|33.74|33.42|32.7|32.44|32.34|32.735||33.965|33.855|33.48|33.81|34.41|34.9275|35.13|35.23|35.84||36.11|36.31|36.41|36.35||36.41|35.81|36.78|36.05|36.22|36.46
01962|1062876|/equities/osprey-energy-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01963|17342|/equities/threshold-pharmaceuticals|R2000GROWTH||0.3897||0.42|0.41|0.44|0.439|0.4|0.4198|0.46|0.62|0.55|1.13|0.3366|0.3599|0.3597|0.3933|0.4249|0.4224|0.4501|0.4726|0.4599|0.4574|0.4548|0.5014|0.5927|0.6198|0.65|0.6995|0.765|0.83|0.8777|1.34|0.335|0.366|0.43|1.48|1.48|1.46|1.47|1.47|1.47|1.41|1.33|1.41|1.4099|1.41|1.37|1.36|1.365|1.3496|1.37|1.37|1.37|1.3495|1.35|1.27|1.34|1.46|1.25|1.3599|1.44|1.55|1.52|1.5||1.53|1.52|1.5299|1.53|1.56|1.54|1.55|1.57|1.56|1.56|1.5|1.57|1.495|1.516|1.43|1.43|1.42|1.45|1.41|1.406|1.48|1.53|1.59|1.58|1.47|1.41|1.375|1.41|1.41|1.4|1.42|1.5|1.4|1.41|1.41|1.4|1.38|1.37|1.34|1.29|1.25||1.2396|1.28|1.22|1.15|1.1|1.1|1.0999|1.2763|1.23|1.29||1.3592|1.44|1.4|1.45|1.45|1.19|1.22|1.35|1.4|1.32|1.3499|1.48|1.32|1.2658|1.2695|1.3||1.34|1.3799|1.37|1.44|1.45|1.5281|1.5|1.5799|1.52|1.55|1.62|1.625|1.7142|1.67|1.76|1.7786|1.725|1.7|1.73|1.75|1.74|1.6901|1.67|1.5899|1.54|1.47|1.5694|1.7|1.84|1.89|1.9404|1.95|1.9|2.04|2.01|2.02|1.85|1.89|2.07|2.1947||2.78|2.4778|2.476|2.45|1.88|1.85|1.9149|2.52|2.76|2.81|2.81|2.98|3.1969|3.555|3.65|3.65|3.82|3.9769|4.12|3.84|4|4.0991|4.03|4.0999|4.09|4.01|4.1|4.1||3.74|3.7|3.695|3.7|3.7|3.55|3.7|3.74|3.7209|3.72|3.68|3.73|3.57|3.6769|3.72|3.74|3.88|3.695|3.751|3.935|3.7541|3.88|3.84|3.6606||3.62|3.6699|3.71|3.78||3.45|3.65|3.82|3.9793||3.998|3.98|4.0729|3.99||4|3.98|3.8|3.973|3.98|3.999
01964|40983|/equities/dex-media-inc|R2000GROWTH/R2000VALUE||16.57||16.45|15.89|15.75|15.17|14.555|13.96|13.6923|13.89|14.575|14.54|14.78|15.07|14.9|15.25|15.72|16.08|15.35|15.03|15.04|14.45|15.5|18.575|18.03|17.75|18.16|16.93|17.18|17.295|17.7|17.64|17.78|17.95|17.77|17.44|16.98|16.99|16.76|17.1024|17.16|17.5|18.13|17.25|17.53|17.64|17.71|17.88|17.93|18.44|18.96|18.93|18.98|18.86|18.62|18.655|18.025|17.32|17.31|17.48|18.1|18.25|18.28|18.37||18.82|18.865|18.94|18.99|18.8299|18.77|18.4|18.26|17.94|17.89|17.98|17.94|17.62|17.62|16.955|16.83|16.74|16.87|17.01|17.39|18.37|19.808|19.91|19.85|19.77|19.65|19.27|18.94|18.87|18.55|18.47|19.02|19.12|18.75|18.14|17.5|17.19|16.51|16.87|17.345|17.61||17.74|17.57|17.9|18.005|18.005|17.8|18.05|18.35|18.66|18.56||18.89|19.16|19.2|19.76|20.35|19.87|20.78|21.07|21.67|21.19|21.41|21.64|21.3|21.55|21.68|22.31||21.325|20.71|21.54|22.1|22.6|22.51|22.245|23.36|23.29|22.82|21.61|21.74|21.53|21.71|22|24.57|26.42|24.342|23.415|23.5|23.2|22.98|23.6361|23.82|23.4|22.25|22.26|22.5|22.21|22.59|22.87|22.965|23.11|23.51|22.31|21.86|22.34|21.96|22.3|22.58||22.6095|21.99|22|22.34|22.25|22.41|22.42|22.1|22.48|22.405|22.21|22.61|22.37|22.054|22.62|21.83|21.43|21.76|21.95|21.83|21|20.54|20.47|19.89|19.92|21.1|21.55|21.44||21.97|21.93|21.55|21.13|21.98|21.88|21.44|21.4|20.99|20.635|20.92|21.21|21.15|21.51|21.74|21.19|21.08|20.51|20.26|20.34|19|18.395|18.74|18.81||19.07|19.18|19.12|18.715|18.85|19.07|19.79|20.42|20.37||20.68|20.67|20.9729|20.946||20.68|20.73|20.75|20.11|19.9|19.88
01965|17122|/equities/sinclair-broadcas|R2000GROWTH/R2000VALUE||18.41||18.455|18.13|18.275|17.53|17.22|16.76|16.41|16.55|16.7199|16.61|16.29|16.19|16.65|16.805|18.2|17.87|17.16|17.31|17.72|17.7|17.955|17.13|16.88|16.99|16.53|16.69|17.03|17.33|17.98|17.61|17.86|17.455|17.62|17.71|16.87|16.77|16.57|16.855|16.67|16.09|15.89|15.46|15.46|15.41|15.19|15.03|14.99|15.01|15.375|14.56|14.69|14.45|14.36|13.91|13|13.1|13.13|13.24|13.47|14.13|13.96|13.925||14.05|14.325|14.19|14.34|14.4725|14.18|13.56|13.2192|13.3|13.53|13.15|13.12|12.9999|13.165|13.17|13.71|14.78|13.4|13.09|12.655|14.425|15.5754|15.91|15.79|15.68|15.63|15.39|15.34|15.31|15.03|14.62|15.82|15.9|15.7|15.43|15.25|15.05|14.16|13.42|13.595|13.74||13.81|13.37|13.925|13.53|12.33|12.27|11.89|12.23|12.2993|11.92||11.74|11.77|11.89|12.33|12.88|12.41|12.4|12.75|12.8699|13.19|13.6|14.2|14.34|12.81|12.22|12.61||12.72|13.56|13.7199|13.79|14.665|14.63|14.736|15.83|16.53|15.68|16.345|16.35|13.44|13.7298|13.62|13.5|13.445|13.15|12.46|12.67|12.3|12.55|12.745|12.59|12.59|12.44|12.19|12.24|12.08|12.07|12.22|12.46|12.34|12.6|12.72|13.1|13.7|13.36|12.71|13.39||13.66|13.21|12.67|12.385|12.07|12.375|12.29|11.95|12.81|13.57|13.3|13.45|13.48|13.68|13.47|13.72|14.17|13.91|14.5591|15.25|16.15|15.61|14.55|14.74|14.74|15.6|15.74|15.93||16.4|16.03|15.8|15.63|16.32|14.56|14.22|14.69|15.3374|15.58|16.2|16.22|16.41|16.36|16.92|17.54|17.585|16.675|16.68|16.34|15.46|16.54|16.13|14.08||14.69|14.81|14.09|13.73|13.98|14.21|13.73|13.5|13.945||13.3|13.445|13.05|13.18||13.44|13.17|13.55|13.65|14|13.8
01966|1166406|/equities/prelude-therapeutics-inc|R2000GROWTH||1.07||1.08|0.9932|0.9738|0.97|0.9736|0.99|1|1.04|1.075|1.1|1.165|1.2176|1.2399|1.2907|1.36|1.34|1.32|1.2876|1.338|1.325|1.4198|1.53|1.58|1.58|1.67|1.76|1.8|1.93|1.96|1.96|2.01|1.96|1.98|1.98|1.94|2.06|2.08|2.05|2.046|2.02|2.04|2.1|2.16|2.24|2.25|2.22|2.448|2.56|2.67|2.72|2.5498|2.66|2.84|5.075|5.06|5.43|5.53|5.03|4.91|5.23|5.25|5.25||5.27|5.4|5.53|5.48|5.64|5.945|5.7323|5.59|5.85|5.89|5.77|5.84|6.8|6.34|5.198|5.61|5.6399|5.85|5.69|5.48|6.1144|6.3999|6.76|5.9964|5.93|6|6.085|6.63|6.2|5.315|5.26|6.72|6.68|6.5|5.92|4.745|4.245|3.7099|3.6799|3.8453|3.67||3.7|3.8|3.87|3.88|3.7437|3.79|3.93|3.93|3.85|3.8744||3.95|3.95|3.9079|4.03|4.44|4.065|4.015|3.79|3.82|3.88|3.76|4.025|3.94|4.1299|3.95|4.215||4.28|4.35|4.42|4.3099|4.21|4.37|4.42|4.21|4.06|3.95|4.04|4.1|3.9345|4.12|4.06|4.11|4.0199|3.8|3.86|4.02|4.07|4.09|4.13|4.07|3.9643|3.86|4.18|4.98|5.63|5.83|5.77|5.35|5.17|5.07|4.82|4.98|4.85|4.755|4.65|4.93||4.995|4.92|4.82|4.9228|4.9|4.975|4.94|4.9386|4.93|4.75|4.63|4.66|4.19|4.42|4.45|4.45|4.45|4.25|4.67|4.6348|4.48|4.25|4.49|4.19|4.05|3.93|4.33|4.56||4.75|3.68|3.45|3.22|3.26|3.06|3.025|3.08|3.05|3.295|3.25|3.51|3.57|3.57|3.8|3.65|3.4|3.145|3.49|3.3199|3.4699|3.62|3.54|3.92||3.94|4.12|4.075|4.235|4.16|3.92|3.92|4.1767|4.4||4.41|4.26|4.225|4.34||4.31|4.26|4.58|4.25|4.65|4.44
01967|20826|/equities/hon-industries-inc|R2000GROWTH/R2000VALUE||57.23||57.51|57.52|58.42|56.59|56.41|55.36|55.06|55.42|55.77|55.96|57.14|57.59|56.77|55.7399|55.02|55|51.97|51.59|50.58|49.95|50.68|50.27|52.82|52.88|52.66|52.69|53.14|55.035|55.53|55.59|55.12|54.8891|53.8493|53.24|52.7837|53.265|53.33|53.1|53.33|52.85|53.76|53.595|53.89|53.485|52.7|52.6|52.8|53.06|52.98|53.69|53.92|53.31|52.4299|51.85|51.41|50.34|50.1778|50.875|52.99|52.639|52.71|53.71||53.94|53.745|53.43|53.3|53.845|53.375|52.675|52.51|51.53|51.59|51.66|51.42|50.415|50.08|50.07|50.19|50.53|51.05|51.15|50.87|53.3|55.55|56.13|55.4|54.7|54.77|54.27|50.39|50.72|49.82|49.03|49.95|49.66|49.67|48.75|48.3|47.21|45.1|44.75|45.14|44.97||45.48|45.5|45.5|45.23|44.59|44.43|44.93|45.19|44.28|44.205||44.14|43.84|43.815|45.15|45.835|44.345|44.53|44.65|45.66|46.035|46.73|47.36|47.18|45.85|44.86|45.65||45.27|45.055|45.5299|45.53|46.0582|46.48|47.34|47.6|47.32|46.14|46.02|46.02|45.37|44.86|45.07|44.28|43.35|42.665|43.05|43.42|42.83|42.475|43.38|43.42|43.03|42.21|41.82|41.66|41.59|42.62|42.475|42.24|42.76|44.015|44.05|44.1286|44.75|44.67|44.16|45.155||45.47|45.35|44.92|44.875|44.95|45.1992|44.83|44.18|44.22|43.755|43.29|43.06|42.28|43.0625|43.66|43.36|43.2999|43.7432|44.24|44.8|44.93|44.075|44.2|43.45|43.1|43.8|43.21|43.64||43.79|44.1|42.73|42.295|43.47|42.64|42.12|41.1|41.04|40.725|41.22|41.54|42.34|42.2|41.93|41.7|41.36|41.66|41.83|41.88|40.7602|40.61|40.52|40.935||41.24|40.86|40.93|40.45|41.01|41.43|41.98|41.81|41.75||42.3|42.26|42.725|42.59||42.61|42.785|43.22|41.76|41.635|41.54
01968|30748|/equities/envirostar|R2000GROWTH||20.12||19.4|20.25|20.25|20.24|19.07|18.9159|19.2061|19.76|18.91|19.44|20.35|21.5|21.5199|20.6515|21.66|21.76|20.41|20.32|20.13|20|19.95|20.32|20.29|20.06|19.935|20.07|19.6179|19.95|20.12|20.4|20.03|19.36|19.61|19.7|19.25|19.7139|19.69|19.69|19.65|19.46|19.41|19.57|20.19|19.61|19.415|19.0682|18.9403|19.1816|19.1666|19.3634|19.2552|19.0289|18.6452|17.5137|16.7265|16.0279|15.8607|16.2346|16.1362|16.6281|16.6773|15.9886||16.2641|16.4215|16.3625|17.3365|17.5432|16.7856|15.7426|16.2346|16.451|16.9062|16.8938|17.0709|15.4376|15.7131|15.1818|16.6576|16.7757|17.6711|16.8643|17.0173|18.1729|20.7507|20.3178|20.5539|20.7114|21.4591|20.9377|21.3804|20.5125|20.7015|20.9082|20.2899|19.8898|20.7212|20.0521|20.062|19.6586|18.0745|17.9655|17.6022|17.9564||19.0584|18.7927|18.3008|19.6783|17.248|17.7695|17.8285|17.7891|18.6627|18.6058||18.163|17.9072|18.468|19.0486|19.7795|19.2158|19.0682|20.1562|19.5307|19.7767|19.4323|20.5736|20.9426|20.731|20.9082|21.2427||21.5871|21.5477|21.6461|21.6854|21.1836|20.8294|21.4171|20.6622|21.0557|21.8822|21.5135|22.0397|22.1184|23.3679|22.7923|23.3089|22.9252|21.5526|21.4215|21.358|21.0951|20.6425|21.4837|22.0692|21.8976|21.8134|21.0951|21.2772|21.5894|22.0003|22.1774|23.0728|23.9583|24.342|24.3322|22.8071|23.2203|22.9229|22.5808|24.5978||24.9717|25.0898|23.6729|23.8205|24.1059|24.4502|24.5388|24.1059|23.4565|24.1846|22.4726|21.9511|21.6362|21.1049|21.0164|21.7199|21.6461|21.6461|21.8921|21.6215|21.8724|20.9475|21.4824|20.859|20.5293|20.918|21.3017|21.3411||22.1282|22.1134|22.4106|23.24|24.5093|22.5316|22.0397|21.4641|21.6658|22.3348|22.7284|23.3876|23.0137|21.6166|21.8429|21.6461|22.1872|22.3213|22.0692|22.3348|21.0458|21.0361|20.5933|21.2525||21.2919|20.5244|20.3965|20.3129|20.1702|20.5933|21.1738|22.2463|23.3187||23.6238|23.6926|23.978|23.9189||23.9976|23.9878|24.5485|24.0567|23.9829|24.8438
01969|16340|/equities/interface|R2000GROWTH/R2000VALUE||26.76||27.338|27.06|26.615|25.705|25.92|25.57|25.14|25.4|25.62|25.62|26.11|26.1099|25.81|25.1|24.69|24.9699|24.49|23.845|23.4594|17.86|18.25|17.9|18.45|18.5|18.4|18.59|19.32|20.21|20.15|19.92|19.89|19.58|19.45|19.01|18.67|18.67|18.415|18.22|18.24|18.21|18.835|18.94|19.225|18.77|18.73|18.61|18.8398|19.45|19.45|19.13|19.11|19.25|19.18|18.97|18.485|18.12|17.91|17.935|18.3796|18.42|18.295|18.86||19.12|19.14|18.505|18.785|19.15|18.85|17.99|17.65|17.3|17.6099|17.54|17.49|17.1|17.09|16.5|17|16.675|17.045|16.915|16.77|17.39|17.39|17.78|17.47|17.47|17.86|17.5396|17.24|17.2|16.85|16.59|17.05|16.9|16.73|16.18|15.79|15.3|14.49|14.63|14.8|14.81||14.89|14.79|14.86|14.91|14.64|14.55|14.85|15.08|14.81|15.03||15.15|14.9|14.67|15.165|15.14|14.9|15.305|14.95|15.27|15.33|15.76|16.29|16.27|16.27|16.24|15.79||15.68|15.588|15.59|15.58|15.56|15.75|15.97|16.34|16.33|16.41|16.245|16.09|16.04|16.585|17.49|18.175|15.92|15.67|15.685|15.77|15.695|15.65|16.37|16.255|15.27|15.2|15.29|15.44|15.41|15.87|15.86|15.91|15.91|16.77|16.905|16.81|17.25|16.99|16.62|17.03||17.3198|17.41|17.48|17.59|17.98|18.4699|16.585|16.35|16.41|15.195|15.38|15.62|15.39|15.55|15.7171|15.435|15.305|15.34|15.74|15.86|15.91|15.705|15.3699|13.34|13.4|13.22|13.295|13.43||13.775|13.78|13.31|13.1|13.62|13.21|12.89|12.88|12.725|12.715|12.805|12.78|12.92|12.88|12.53|12.43|12.57|12.6|12.74|12.395|11.85|11.925|11.69|11.98||12.25|12.14|12.195|12.16|12.26|12.27|12.35|12.62|12.63||12.82|12.82|13|12.89||12.7|12.53|12.77|12.5|12.35|12.35
01970|1166964|/equities/tarsus-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||52.65||51.46|51.25|49.09|48.5|47.6|47.37|46.9|46.79|46.5|52.99|48.84|49.6234|50.9203|49.9|47.4|51.59|47.06|47.67|48.6|45.25|45.14|46.71|41.35|40.25|39.75|39.16|38.32|36.82|37.65|38|37.9974|37.5|36.72|35.9|35.9|35.2|34.4|34.3|35.62|33.71|33.3|32.89|33.66|33.34|33.63|33.95|33.58|34.99|34.93|34.67|33.1|32.28|34.24|33.385|32.12|32.1|31.6699|32.1|31.21|29.19|29.5|27.4499||28.14|28.1|27|27.7499|28.49|26.175|26.12|26.49|26.87|26.57|26.98|27.21|27.07|27.75|27.1|28|24.2|24.07|23.36|22.17|22.795|24.37|25.02|25.3308|25.23|28.82|29.21|28.87|27.89|27.92|28|28.2822|28.45|28.895|30.2|31.3|30.075|28.71|28.7|29.42|29.145||29.14|28.49|28.7|27.24|25.7|26.29|27.23|27.15|26.79|27.89||29.6|31.51|32.97|33.67|33.98|33.43|33.19|32.8479|34.1|34.38|33.0684|34.77|35.69|36.73|35.29|35.9199||37.09|36.43|38.08|39.5795|39.48|38.605|39.1|39.64|39.54|38.79|37.13|42.5|38.27|38.43|37.85|37.14|34.63|33.489|32|33.1929|33.21|32.62|34.35|34.11|33.25|33.69|34.545|35.11|36.565|36.73|38.335|38.46|36.475|36.52|35.545|35.46|36.76|36.11|36.11|37.35||37.16|35.05|34.77|35.1|34.29|35.455|34|32.11|31.34|32|31.68|32.1|31.41|33.105|36.135|37.17|37.24|36.84|38.22|37.19|38.89|40.4|39.77|33.525|32.53|31.82|30.75|30.695||31.84|31.57|31.2|30.21|31.79|31.72|31.83|30|29.84|28.7259|28.81|29.68|28.45|28.23|29.01|26.5|27.05|27|26.04|25.7|23.57|23.77|23.45|22.7||22.26|22.13|21.38|20.59|20.46|19.75|20.375|20.25|20.645||20.795|20.829|20.48|20.88||20.42|20.53|20.77|19.71|19.13|19.49
01971|20631|/equities/esco-technologies-inc|R2000GROWTH/R2000VALUE||150.085||150.4|151.955|153.94|150.755|150.21|147.05|147.355|146.11|154|145.9899|147.31|147.16|146.655|144.3|143.3144|147.8|131.58|130.03|128.59|128.805|131.07|130.62|131.255|130.69|129.31|127.6|128.75|127.53|128.41|128.68|129.145|127.305|125.18|124.89|121.14|123.66|123.86|124.6898|127.54|126.6767|128.39|128.7|129.16|130.89|127.12|126.015|126.9|126.605|125.61|126.87|127.01|123.24|120.7|120.74|118.395|117.74|115.69|115.66|116.29|115.49|115|118.41||119.95|119.57|119.13|119.29|121.79|120.88|119.96|119.84|120.69|122.83|123.94|122.46|119.25|119.7|116.645|117.21|116.59|115.25|114.68|113|115.08|123.45|125.54|122.82|124.82|125.1|124.57|122.98|123.86|120.67|118.76|121.39|122.3025|121.3|119.37|117.17|114.38|109.99|106.93|104.26|103.45||104.99|104.86|105.74|106.565|105.665|105.08|104.62|104.95|104|104.74||105.78|105.58|106.12|107.73|109.62|105.44|106.105|106.79|107.985|108.655|107.635|109.85|109.315|109.925|108.47|110.94||110.04|111.075|112.06|110.905|110.53|109.6331|108.17|107.37|106.22|107.55|110.35|112.445|109.66|109.55|109.41|107.72|105.585|103.5|104.185|106.55|105.44|104.28|105.05|104.81|102.38|101.21|99.46|100.02|100.42|102.525|102.87|104.18|102.9|104.77|104.64|105.2|105.77|105.13|103.3099|107.05||107.36|106|103.67|103.39|104.41|103.87|101.735|100.635|101|100.87|100.9|102.59|99.945|100.36|101.785|101.67|100.785|100.645|101.82|101.99|102.835|102.56|102.864|103.15|103.195|102.98|103.12|104.41||105.435|103.955|100.24|98.9|100.675|102.655|103.85|103.66|103.21|103.9|105.075|103.82|104.81|105.195|104.94|105.45|107.07|106.76|106.2|104.72|102.26|101.25|100.53|102.035||103.44|102.05|101.825|101.815|103.35|107.8|111.24|114.77|116.85||118.21|118.31|118.6|117.85||116.52|115.4|116.825|115.26|114.69|115.69
01972|1165437|/equities/lifesci-acquisition|R2000GROWTH||0.29||0.2799|0.276|0.274|0.2684|0.2756|0.28|0.2911|0.3|0.3071|0.326|0.34|0.38|0.36|0.33|0.346|0.3593|0.3599|0.3833|0.365|0.35|0.3674|0.3899|0.39|0.4098|0.39|0.3898|0.39|0.38|0.3878|0.407|0.4|0.4076|0.41|0.425|0.4032|0.428|0.6451|0.76|0.7599|0.7249|0.719|0.7167|0.7262|0.71|0.7199|0.77|0.7837|0.749|0.7304|0.7278|0.739|0.7485|0.7289|0.747|0.732|0.7248|0.7798|0.7455|0.7898|0.799|0.79|0.82||0.84|0.85|0.8168|0.8196|0.815|0.8298|0.83|0.83|0.7499|0.68|0.6187|0.6171|0.6187|0.6095|0.5801|0.5959|0.5773|0.599|0.6198|0.6092|0.649|0.655|0.6472|0.6498|0.7|0.695|0.6779|0.699|0.679|0.677|0.68|0.68|0.6842|0.7048|0.7206|0.6977|0.69|0.7117|0.7193|0.7493|0.7899||0.7692|0.7995|0.8586|0.8378|0.748|0.5909|0.6051|0.615|0.6345|0.6325||0.6529|0.6793|0.7247|0.72|0.7362|0.749|0.7316|0.7299|0.7427|0.7584|0.657|0.6533|0.6895|0.7007|0.6686|0.699||0.72|0.7161|0.7328|0.74|0.7|0.7371|0.7563|0.78|0.8|0.8189|0.86|0.8724|0.8407|0.844|0.89|0.935|0.93|0.8892|0.9039|0.88|0.846|0.93|0.9942|0.9895|0.88|0.9071|0.9499|0.9804|0.9668|0.9701|1.01|1.04|1.16|1.6537|5.67|6.07|6.84|6.84|6.44|5.99||6.08|6.11|5.44|5.3|5.8|7.1178|7.59|6.7|5.74|6.3316|6.82|7|8|9.3722|8.24|8.19|7.84|5.58|5.6597|4.44|3.89|4.28|4.08|4.07|3.88|4.14|3.39|3.68||1.82|1.8|1.79|1.77|1.83|1.58|1.46|1.435|1.4392|1.22|1.28|1.43|1.34|1.27|1.24|1.19|1.17|1.19|1.19|1.2|1.17|1.17|1.3272|1.3299||1.4199|1.49|1.61|1.42|1.71|1.32|1.3193|1.24|1.248||1.24|1.05|0.99|0.95||0.8998|0.8741|0.6745|0.6562|0.65|0.65
01973|24440|/equities/chase|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01974|20589|/equities/mueller-water-products-inc|R2000GROWTH/R2000VALUE||25.245||25.425|25.51|26.02|25.2|25.17|24.86|24.44|24.54|24.72|25.155|25.32|25.975|26.2787|25.71|24.27|24.73|22.71|22.09|21.95|22.11|22.19|21.86|22.08|22.04|22.105|22.15|22.235|22.615|22.59|22.8|23.118|23.1|22.955|22.74|22.02|22.7|22.79|22.88|22.28|21.72|21.51|21.6|21.71|21.51|21.4|21.2|21.37|21.37|21.21|21.31|21.06|20.82|20.48|20.37|19.94|19.78|19.615|19.62|19.99|20.195|20.55|21.29||21.51|21.2976|21.48|20.93|21.2|21|20.64|20.77|20.65|20.6|20.57|20.8|20.06|19.94|19.87|20.13|20.58|20.76|20.15|19.15|19.67|20.78|20.97|21.02|21.025|20.819|20.79|20.57|20.575|20.32|19.83|20.285|20.47|20.285|19.895|19.45|19.11|18.5599|18.38|18.715|18.46||18.33|18.18|18.15|17.96|17.68|17.53|17.6665|17.72|17.44|17.56||17.575|17.555|17.46|17.93|18.225|17.7|17.69|17.615|17.74|17.97|17.795|18.62|18.61|18.475|18.355|18.9||19.02|19|19.185|19.16|19.32|19.3|19.175|19.38|19.43|19.4|19.42|19.17|18.93|18.99|16.61|16.42|16.18|16.245|16.21|16.19|16.29|16.23|16.37|16.2193|16.08|16.08|16.11|15.5|15.505|15.3|15.28|15.41|15.395|15.69|15.68|15.605|15.825|15.75|15.62|16.09||16.21|16|15.91|16.01|16.12|16.07|15.78|15.52|15.605|15.625|15.6498|15.69|15.7|15.76|16|15.77|15.51|15.525|15.65|15.675|15.77|15.7|15.915|15.91|15.98|15.78|15.79|15.875||16.93|16.16|15.58|15.48|15.86|15.31|13.91|13.91|13.751|13.765|13.925|13.94|14.03|14.11|14.12|14.055|14.04|14.37|14.48|14.39|14.13|13.96|13.78|13.94||13.99|13.855|13.86|13.82|14.01|13.965|13.935|14.05|14.34||14.65|14.685|14.775|14.705||14.525|14.325|14.5|14.41|14.27|14.73
01975|20243|/equities/pzena-investment-management-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01976|1163244|/equities/tortoise-acquisition-corp|R2000GROWTH/R2000VALUE||3.83||3.8275|3.97|4.095|4.04|3.8|3.08|3.135|2.945|2.94|2.82|2.975|2.9|2.86|2.82|2.6753|2.58|2.4|2.4286|2.47|2.445|2.565|2.56|2.59|2.52|2.5|2.668|2.68|2.525|2.6391|2.57|2.6|2.525|2.45|2.47|2.405|2.48|2.49|2.505|2.53|2.545|2.445|2.46|2.61|2.7287|2.44|2.37|2.415|2.34|2.129|2.22|2.2601|2.255|2.17|2.185|1.96|2.02|1.8|1.69|1.69|1.75|1.79|1.84||1.9696|1.945|1.91|1.9999|2.035|2.075|2.0181|2.02|2.075|2.05|2.03|2.03|2.04|2.06|2.145|2.0999|1.985|1.8199|1.74|1.729|1.9525|2.245|2.36|2.32|2.425|2.43|2.345|2.35|2.43|2.31|2.255|2.605|2.54|2.4788|2.38|2.1|1.94|1.75|1.75|1.72|1.635||1.69|1.6|1.63|1.69|1.68|1.69|1.615|1.6|1.54|1.53||1.56|1.49|1.4551|1.49|1.54|1.43|1.42|1.44|1.51|1.49|1.5|1.53|1.5294|1.53|1.53|1.54||1.535|1.545|1.56|1.51|1.58|1.66|1.65|1.6591|1.61|1.5395|1.49|1.515|1.48|1.575|1.71|1.79|1.71|1.6|1.37|1.33|1.27|1.31|1.33|1.37|1.33|1.335|1.46|1.41|1.39|1.44|1.565|1.54|1.5165|1.55|1.59|1.6559|1.72|1.74|1.82|1.9||1.77|1.69|1.61|1.6|1.61|1.63|1.62|1.55|1.61|1.705|1.7301|1.8211|1.79|1.8501|1.96|1.94|1.95|1.87|1.93|1.94|1.8799|1.79|1.6|1.505|1.385|1.4376|1.43|1.57||1.69|1.55|1.45|1.18|1.225|1.12|1.1576|1.135|1.13|1.075|1.085|1.095|1.165|1.195|1.1955|1.23|1.23|1.24|1.19|1.06|1.01|0.9565|1.04|1.04||1.08|0.9752|0.9995|0.9799|0.91|0.8599|0.8721|0.8824|0.9425||0.886|0.9051|1.06|1.07||0.99|0.9398|0.91|0.7151|0.6805|0.7293
01977|1172723|/equities/ftc-solar|R2000GROWTH||0.3524||0.3699|0.3886|0.43|0.43|0.4456|0.449|0.44|0.4361|0.4568|0.4577|0.48|0.4941|0.5299|0.53|0.54|0.5596|0.6262|0.64|0.58|0.536|0.585|0.67|0.675|0.74|0.71|0.7125|0.6799|0.69|0.5951|0.567|0.54|0.5483|0.4907|0.475|0.48|0.48|0.52|0.53|0.55|0.5566|0.6175|0.68|0.6974|0.6543|0.56|0.5647|0.6003|0.5659|0.5266|0.545|0.587|0.57|0.4599|0.4374|0.4154|0.5758|0.2399|0.2299|0.217|0.234|0.2299|0.2454||0.2575|0.2619|0.2677|0.2793|0.2645|0.2795|0.284|0.3151|0.29|0.26|0.2626|0.2643|0.2701|0.2787|0.2599|0.2696|0.3491|0.3988|0.4049|0.3974|0.4079|0.42|0.4198|0.44|0.485|0.485|0.43|0.4398|0.4123|0.4099|0.4088|0.421|0.43|0.429|0.43|0.434|0.401|0.3875|0.3528|0.3324|0.335||0.3289|0.3393|0.3811|0.4363|0.4384|0.4398|0.4392|0.453|0.4499|0.4664||0.478|0.4738|0.475|0.464|0.485|0.485|0.47|0.504|0.504|0.5007|0.509|0.52|0.52|0.5066|0.513|0.52||0.52|0.52|0.53|0.5213|0.5212|0.5154|0.5134|0.5281|0.5233|0.525|0.56|0.5509|0.575|0.5858|0.57|0.5808|0.47|0.4987|0.49|0.47|0.4481|0.4698|0.4688|0.4346|0.4146|0.42|0.4217|0.4412|0.445|0.503|0.4958|0.54|0.5552|0.55|0.5612|0.5608|0.5789|0.5101|0.54|0.569||0.6205|0.6076|0.5345|0.5078|0.5799|0.6161|0.56|0.555|0.5063|0.49|0.4957|0.51|0.485|0.5257|0.5271|0.5205|0.53|0.516|0.52|0.5487|0.54|0.5472|0.5551|0.57|0.57|0.5486|0.5664|0.589||0.67|0.69|0.69|0.69|0.7336|0.57|0.52|0.5|0.5|0.5183|0.5299|0.5349|0.5365|0.5697|0.5893|0.5788|0.5562|0.5787|0.5885|0.6046|0.5299|0.522|0.55|0.5682||0.6199|0.5865|0.6|0.6537|0.6606|0.68|0.695|0.7278|0.75||0.7578|0.7999|0.8098|0.7399||0.73|0.7573|0.82|0.8898|0.956|0.999
01978|977675|/equities/oncobiologics-inc|R2000GROWTH||2.09||2.21|5.15|5.18|5.24|5.29|5.44|5.285|5.45|5.53|6.055|6.34|6.61|6.57|6.7719|6.98|6.7|6.36|6.2428|6.09|5.85|5.86|5.94|5.84|5.59|5.4|5.58|5.78|5.75|5.34|5.25|5.27|5.2699|5.27|5.24|4.96|5.3|5.33|5.33|5.4199|5.45|5.345|5.47|5.73|5.87|5.75|5.7895|5.67|6.1|6.15|6.16|6.59|6.56|6.6694|6.7979|7.26|7.85|8.24|8.32|8.05|7.89|7.49|7.45||7.525|7.63|7.66|7.6643|7.83|7.89|7.55|7.27|7.39|7.7|8.09|7.78|8.03|7.81|7.765|7.55|7.42|7.39|7.33|7.215|7.44|7.75|7.87|8.055|8.52|8.7|8.65|8.5376|8.68|8.2|8.122|9.0986|9.25|9.25|8.8901|8.82|8.44|7.98|8|7.9|7.375||7.26|7.4646|7.5473|7.5|7.52|7.1999|7.505|7.95|7.72|7.67||7.84|7.9|7.96|7.75|8|7.65|7.24|7.0375|7.37|7.49|7.3|7.198|7.35|7.28|7.8|7.95||7.95|8.18|8.3|8.04|8.05|7.92|7.36|7.57|7.82|8.13|7.825|8.18|8.26|8.76|8.91|8.88|8.605|9.123|9.2899|9.19|8.5|8.37|8.66|8.44|8.365|8.63|8.835|9.26|9.0399|8.79|9.19|9.34|9.15|9.98|9.48|9.61|9.86|10.21|10.95|12.8499||12.7|10.55|8.97|8.93|11.72|7.74|7.455|7.72|8.42|10.7199|6.73|6.938|7.688|8|8.244|8.4|8.4|8.54|8.6|8.8|9|9|9.098|9.178|9.2|9.48|8.92|9.784||9.696|10|8.8|8.926|9|9.114|9.2|8.6|7.792|7.78|7.476|8|8.556|9|9|9|9.04|9.2|9.122|7.1|7.274|7.448|7.686|7.8||7.8|7.73|7.758|7.826|7.98|7.958|8.444|8.486|8.562||9.266|9.38|10|9||9.08|8.71|9.32|8.3|8.15|8.8
01979|16441|/equities/kaiser-aluminum-c|R2000GROWTH/R2000VALUE||82.66||82.56|83.08|85.4205|83.44|82.295|80.575|80.51|80.9137|83.52|83.56|84.44|84.18|85.4462|84.791|86.2|86.49|78.59|77.6899|75.92|77|77.54|77.56|76.6|69.75|68.305|70.97|71.6486|73.66|74.46|74.16|72.985|72.33|72.64|73.29|72.61|72.59|71.37|72.2993|72.305|71.95|73.11|73.535|72.595|75.05|73.76|71.53|72.625|71.28|71.17|73.53|72.3047|70.48|70.11|70.75|69.48|68.55|67.515|68.605|70.42|70.56|71.47|74.22||74.83|75.55|74.45|76.18|75.7899|74.415|71.85|72.37|71.57|71.74|70.46|71.27|68.96|69.5273|68.61|68.82|68.44|69.3|69.52|69.11|72.54|80.28|81.5|78.95|77.56|78.865|85|96.43|97.27|95.635|95.97|98.5|100.07|99.51|96.49|94.92|92.83|90.56|91.3|90.64|91.19||90.99|88.35|89.5173|88.2|88.3|87.63|88.5|90.13|88.67|90.03||89.67|88.59|90.71|92.88|94.97|91.795|92.3|92.36|95.3|92.485|94.7225|99.1201|100.4925|99.6|98.79|97.99||96.6825|96.32|99.23|102.35|102.42|102.26|100.71|101.95|101.66|100.83|99|98.46|97.31|99.25|99.46|96.47|94.57|93.77|94.34|96.41|95.47|90.19|88.58|89.794|90.51|91.25|91.01|92.75|90.76|92.4|92.08|91.45|92.3|95.56|94.36|93.08|93.29|92.845|91.47|90.23||90.61|88.44|85.69|84.72|81.51|82.98|82.525|79.23|79.36|79.09|77.81|78.895|77.21|77.25|77.31|75.57|73.9015|71.935|73.94|73.96|72.69|71.1|73.29|72.19|71.36|73.69|67.59|65.85||67.5|65.65|64.14|66.76|66.52|65.115|65.36|64.38|65.055|64.15|66.07|66.57|68.3|68|68.83|68.42|67.35|66.85|67.76|65.65|62.69|62.5299|61.52|63.17||65.8699|64.1299|63.9|65.55|66.08|66.565|66.5717|69.22|72.07||73.075|73.73|73.47|72.92||71.33|69.72|71.76|70.1|68.575|68.915
01980|1173890|/equities/janux-therapeutics|R2000GROWTH/R2000VALUE||46.925||49.69|49.74|52.385|50.63|49.78|49.34|49.735|49.14|51.09|52.87|53.71|54.95|54.9699|55.97|56.5|57.48|56.14|58.06|55.93|55.245|56.55|55.11|54.84|56.24|54.47|53.59|53.03|50.55|53.18|50.99|53.09|53.1003|49.98|50.53|47.26|46.06|47.11|45.71|45.48|45|44.43|45.99|47.02|48.27|48.9499|49.1|51.71|51.89|52.23|50.97|51.26|51.0999|51.63|50.62|48.85|45.25|47.46|42.94|45|44.86|46.87|47.59||47.36|45.82|46.06|46.7714|46.76|46.44|45|45.6|45.08|44.31|42.8499|42.14|40.77|39.2|37.22|36.95|37.53|37.72|39.62|39.06|40.115|42.58|42.16|42.7099|44.98|45|46.5305|46.7633|47.65|47.805|45|45.59|47.4|48.9399|45.95|44.29|43.36|42.8|42.29|43.96|39.95||39.39|42.01|43.02|42.15|40.99|41.19|43.55|44.05|41.915|40.71||42.02|42.7546|42.95|43.855|44.48|43.16|43.99|44.66|46.03|48.5|54.85|56|54.495|50.62|47.9|47.36||45.4|46.13|46.3|48.4411|49.5|47.97|48.25|49.87|51.33|50.075|53.54|54.91|58|63.3743|63.34|65.6|64.79|60.05|57.11|61|48.23|48.3|50.06|50.42|49.95|49.1331|49|51.4|52.33|54.59|54.76|56.27|49|40.54|39.05|35.68|37.77|36.45|36.595|38.1||39.2289|39.885|40.31|41.7199|40.58|40.9799|41.78|40.3499|40.3|39.71|40|40.32|40.32|42.65|41.68|43.37|44.34|45.98|49.02|49.63|54.88|58.6936|52|17.2882|17.99|15.87|15.28|10.025||9.63|9.85|9.28|8.61|9.73|9.87|9.285|8.93|9.005|8.96|8.54|8.7|9.2228|9.46|9.6|9.77|9.65|9.81|10.23|9.71|9.575|9.57|9.67|10.05||10.805|11|11.4699|11.215|10.965|10.51|10.68|10.97|11.35||11.89|11.92|11.04|10.68||10.99|10.06|10.9|10.89|10.58|11.05
01981|1080049|/equities/verrica-pharmaceuticals|R2000GROWTH||1.3||1.36|1.15|1.025|1.02|1.09|0.92|0.89|0.8884|0.892|0.94|0.9284|0.9999|0.98|0.83|0.7729|0.8666|0.9389|1.535|1.555|1.6194|1.7382|1.705|1.645|1.52|1.5995|1.59|1.62|1.6|1.6|1.53|1.66|1.48|1.44|1.36|1.35|1.34|1.41|1.46|1.5395|1.5799|1.3995|1.48|1.68|1.7494|1.75|1.77|1.82|1.82|1.95|2.001|1.9593|1.955|2.0127|2.06|2.03|2.09|1.96|2.0159|2.14|2.32|2.44|2.35||2.49|2.52|2.5|2.5798|2.83|2.97|3.0189|2.92|2.96|3.09|2.89|3.43|5.41|5.82|5.13|5.3|5.47|5.4|5.75|5.68|6.21|6.64|7.1|7.14|7.33|7.34|7.37|7.8|7.52|7.24|8.01|7.9|8.86|8.98|8.565|8.75|8.52|8.1889|8.08|7.955|7.64||7.67|8.0888|8.06|7.53|7.4|7.41|7.55|7.86|7.4999|8.1399||8.32|8.25|8.74|8.835|9.26|9.1|8.67|8.93|9.36|9.27|8.535|9.16|8.54|8.64|8.48|8.76||8.665|9.16|9.395|8.88|9.0499|9.28|9.6747|9.9499|11.41|9.61|8.17|7.9468|7.75|7.79|7.36|7.31|6.97|7.04|7.12|7.58|6.9|6.9499|6.86|6.95|7|7.01|7.06|7.135|7.15|6.955|7.17|7.2|7.32|7.3|7.03|6.76|6.73|6.19|5.95|6.025||6.03|5.7966|5.47|5.17|5.09|5.0946|4.99|4.8|4.82|4.925|5.0801|5.29|5.33|5.27|5.08|5.09|5.305|5.59|5.6128|5.725|6.05|5.79|5.82|5.495|5.3|5.12|5.32|5.43||5.63|5.57|5.31|5.75|5.78|5.53|5.29|5.4|5.4|5.625|5.81|5.82|5.775|5.96|6.055|5.81|5.71|5.83|5.94|6.1|6|6.05|6.14|5.76||5.99|6.03|6.2406|6.488|6.72|6.85|6.9297|7.225|7.2867||7.34|7.32|7.51|6.82||6.89|6.54|6.2199|5.695|6.05|6.92
01982|1175353|/equities/powerschool-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||22.92|22.85|22.81|22.81|22.8|22.8|22.79|22.79|22.78|22.78|22.785|22.78|22.76|22.76|22.76|22.78|22.8|22.76|22.74|22.72||22.71|22.7|22.69|22.685|22.68|22.7|22.69|22.71|22.68|22.68|22.66|22.66|22.65|22.65|22.6|22.62|22.64|22.62|22.58|22.59|22.64|22.58|22.59|22.58|22.595|22.68|22.6|22.62|22.5|22.5|22.485|22.49|22.5|22.58|22.5|22.6|22.55|22.51|22.54|22.46|22.49||22.45|22.42|22.465|22.41|22.5|22.36|22.39|22.35|22.4|22.36||22.35|22.34|22.33|22.345|22.37|22.38|22.56|22.46|22.47|22.55|22.3|21.77|21.53|21.77|21.29|21.4399||21.11|21.2|21.05|21|21.82|19.73|19.29|19.05|18.5|18.505|18.5|19.48|21.49|16.66|16.905|17.155|17.0799|17.43|17.71|17.82|17.66|17.42|17.89|17.97|17.645|17.56|17.99|19.585|20.0699|20.84|20.82|21.3|21.24|21.68|21.54|21.135|21.29|20.92|20.85|21.33||21.32|21.08|21.14|21.12|20.96|21.29|21.4653|21|20.905|20.85|20.91|21.22|20.85|20.8|21|20.7|20.67|20.64|20.7494|21.05|21.21|21.28|23.69|23.38|23.68|23.79|23.48|24.44||24.98|24.82|24.46|24.12|25.05|25.14|24.68|24.25|25.16|24.77|24.61|24.22|24.12|24.31|24.19|24.2|24.19|24.71|24.59|24.52|24.09|23.83|23.5|24.26||24.36|24.21|24.23|23.9767|23.81|23.28|23.19|22.83|23.25||23.81|24.35|24.43|24.28||23.8|23.41|23.7|23.36|22.99|23.02
01983|24415|/equities/gorman-rupp-co.|R2000GROWTH/R2000VALUE||42.833||42.97|42.93|43.79|42.7|42.15|41.05|40.725|41.115|41.2|41.61|42.21|42.64|42.89|42.52|42.36|42.8904|38.82|38.37|37.64|38.84|39.07|37.99|37.88|38.39|38.2|38.015|38.435|39.2|39.57|39.44|39.51|39.1755|39.09|39.01|38.15|38.82|38.79|38.695|38.92|38.75|39.37|38.9387|39|38.85|38.8|38.67|38.79|38.93|38.83|39.11|38.93|38.21|38.25|38.39|37.31|36.36|36.495|35.9513|36.275|36.98|37.51|38.82||39.04|39.93|39.095|39.44|39.84|39.68|38.86|38.85|38.7|39.05|38.52|38.67|37.89|37.54|37|37.24|37.465|38.28|37.815|37.62|39.5162|41.71|41.66|41.19|41.59|42.245|41.545|40.77|40.87|40.38|40.03|40.92|41.41|41.5|40.62|40|39.25|37.8|36.91|37.17|36.67||36.72|36.31|37.0667|36.87|36.71|36.76|36.76|37.605|36.87|37.0489||37.28|36.74|36.92|37.36|37.86|36.37|36.39|36.66|36.79|36.99|36.23|35.52|34.62|33.59|33.18|33.54||33.4185|33.28|33.32|33.1|33.249|32.66|32.79|33.37|33.26|33.8212|33.77|33.71|32.935|33.33|33.32|33.16|33.07|33.5101|33.35|33.592|33.52|35.125|37.03|37.115|36.56|36.69|36.404|36.92|36.77|37.06|37.215|37.81|37.95|38.78|39.12|38.85|38.96|38.975|38.615|40||39.85|39.35|38.86|39.2248|39.36|39.4624|38.54|37.69|37.49|37.08|36.87|36.97|37.17|37.46|38.15|36.98|36.9|37.22|37.935|37.56|37.44|36.56|37.08|36.59|36.59|36.75|36.73|37.5928||38.55|38.66|36.69|36.38|37.5|36.45|35.78|35.345|35.48|34.64|35.3|33.89|34.13|34.4|34.07|34.49|33.96|33.555|33.7|33.485|33.14|32.88|32.645|32.89||33.48|33.04|33.04|33.23|34.07|34.1487|34.4413|34.99|35.64||36.1|36.31|36.57|36.69||36.04|35.27|35.6704|35.05|34.48|35.32
01984|961635|/equities/wave-life-sciences-ltd|R2000GROWTH||15.29||15.32|15.34|15.09|14.52|15|14.49|14.36|13.78|15.27|16.08|16.71|16.55|16.735|16.47|14.85|14.93|13.905|14.13|14.05|14.19|14.77|15.62|15.13|15.35|14.9|14.82|15.2171|15.25|15.39|15.9199|15.54|8.7668|8.92|8.71|8.49|8.43|8.335|8.51|8.75|8.95|9.0999|8.36|8.49|8.44|8.55|9.92|8.35|5.79|6.02|5.99|5.74|6.07|6.025|5.97|6.03|6|6.14|6.15|5.32|5.27|5.55|5.85||5.83|5.85|5.67|5.815|5.83|5.8|5.93|5.95|5.92|5.85|5.87|5.85|5.61|5.62|5.52|5.85|6.09|6.12|6.14|5.97|6.07|6.565|6.855|6.65|6.57|6.55|6.56|6.3799|6.48|6.19|5.92|6|5.99|6.1798|6.05|6.215|6.21|5.57|5.5598|5.76|5.515||5.35|5.345|5.27|5.18|5.09|4.76|5.26|5.42|5.35|5.685||6.02|6.34|6.41|6.49|6.4402|6.2|5.91|5.98|6.3|6.33|6.25|6.465|6.41|6.185|6.1|6.31||6.29|6.51|6.45|6.63|6.4|6.33|6.05|6.25|5.91|5.81|5.91|6.16|5.91|5.81|6.2|6.3799|6.03|5.79|4.94|4.93|4.81|4.92|5.23|5.18|4.94|5.01|4.86|5.31|5.79|5.905|6.134|6.08|6.09|5.96|5.91|5.99|6.06|6.23|6.295|6.32||6.18|6.04|5.9321|5.94|6.11|6.24|6.215|6.015|6.475|6.78|6.82|6.845|7.12|7.01|7.12|7.67|6.72|5.11|5.23|5.155|5.21|5.17|5.27|4.645|4.44|4.21|4.16|4.12||3.935|3.83|3.73|3.85|4.16|4.16|4.08|4.09|4.08|3.91|4.05|4.41|4.595|4.45|4.49|4.47|4.53|4.62|4.77|4.8|4.76|4.83|4.84|4.97||5.08|5.28|5.485|5.385|5.22|5.21|5.32|5.4|5.44||5.07|5.22|5.135|5.06||5.23|5.115|5.135|5.13|4.515|4.66
01985|16675|/equities/misonix|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
01986|1168973|/equities/colonnade-acquisition|R2000GROWTH||10.25||10.15|9.87|10.0564|9.77|9.01|9.17|9.68|8.91|8.85|9.3899|9.76|10.27|10.73|8.1|8.05|8.05|7.525|7.3|7.275|6.96|7.1499|7.47|7.84|8.01|8.18|8.3|8.52|8.33|8.37|8.13|7.545|7.266|7.23|7.31|6.67|6.73|6.49|6.59|6.58|6.22|6.24|6.365|6.51|6.69|6.3598|6.21|6.32|6.145|6.19|6.4392|6.45|6.4406|6.745|6.87|6.3|6.36|6.325|6.32|6.24|6.5|6.88|7.0295||7.295|7.445|7.46|7.7|7.75|7.99|8.08|8.06|8.27|8.1593|8.2|8.32|9.44|11.31|11.2|10.77|10.79|11.39|11.3721|11.285|12.15|13.2|13.94|13.78|14.8989|14.35|14|14.85|14.88|15.35|15.01|15.6|16.25|16.8789|16.18|13.96|13.25|12.13|11.639|10.7|9.75||9.95|9.67|9.905|10.12|10.34|9.85|9.82|10.22|10.32|10.8||11.14|11.365|10.78|10.88|11.5|11.4249|11.55|12.23|12.4|12.11|11.62|12.107|12.35|12.72|12.38|12.46||11.6699|11.62|12.05|12.93|13.34|14.15|12.265|12.86|13|14|14.17|10.52|9.97|9.86|9.9637|10.21|9.75|9.82|9.24|9.32|8.72|7.48|8.03|7.9|7.26|7.22|7.39|7.74|7.72|8.03|8.8|8.62|8.6|9.99|10.0481|10.05|11.4|10.4|10.06|10||8.24|7.2|5.13|5.16|5.14|5.2|5.085|5.01|5.06|4.98|5.15|5.21|5.46|5.71|5.77|5.47|5.5122|5.3|5.61|5.609|5.72|5.58|5.73|5.68|5.45|5.535|5.53|5.8||5.89|6.08|5.83|5.568|5.91|5.4|5.18|5.02|5.045|4.92|5.04|5.36|5.5101|5.9046|6|5.8809|5.76|6.18|6.59|6.68|6.19|6.23|6.14|6.5||6.92|6.82|7.43|7.74|7.35|7|7.145|7|7.52||7.95|8.21|8.56|8.26||7.3262|6.985|7.2747|7.02|6.88|6.885
01987|961629|/equities/duluth-holdings-inc|R2000GROWTH||3.95||3.97|3.9|3.94|3.87|3.7|3.66|3.6|3.58|3.68|3.81|3.77|3.735|3.74|3.81|3.9|4|3.87|3.795|3.74|3.74|3.7399|3.71|3.865|3.94|4|3.98|3.96|4.0786|4.18|4.2|4.04|3.99|3.955|3.84|3.82|3.88|3.79|3.78|3.97|3.75|3.75|3.7512|3.89|3.87|3.82|3.79|3.88|4.0094|4.04|4.09|4.19|4.18|4.04|3.96|3.91|3.66|3.82|3.9|3.98|3.88|4.035|4.08||4.14|4.5|3.31|3.34|3.4699|3.51|3.23|3.35|3.34|3.37|3.39|3.36|3.36|3.34|3.37|3.4999|3.48|3.39|3.45|3.505|3.46|3.69|3.79|3.81|3.855|3.85|3.85|3.86|3.92|3.9239|3.85|3.8699|3.87|3.97|3.95|3.87|3.805|3.63|3.6|3.61|3.68||3.72|3.675|3.76|3.85|3.86|3.92|3.88|3.89|3.925|3.82||3.9094|3.9|3.66|3.75|3.86|3.81|3.81|3.85|3.7158|3.7892|3.81|3.98|4|4.131|4.1599|4.46||4.53|4.495|4.54|4.54|4.4|4.45|4.45|4.46|4.515|4.49|4.49|4.54|4.22|4.37|4.32|4.26|4.22|4.2863|4.325|4.45|4.39|4.33|4.31|4.4|4.31|4.345|4.37|4.455|4.49|4.61|4.55|4.68|4.835|4.95|5|4.95|4.95|4.876|4.95|4.97||5|5.06|4.9|4.86|4.945|5.04|5.08|4.96|4.82|4.73|4.64|4.65|4.64|4.55|4.55|4.5|4.51|4.63|4.68|4.8089|4.855|4.84|4.89|4.87|4.5883|4.8018|4.8599|4.995||5.08|5.06|5.02|4.97|5.04|5.054|4.94|5|5|4.93|5.03|5.06|5.035|4.96|4.99|4.94|4.95|5.1|5.125|5.05|5.09|5.15|5.15|5.1463||5.38|5.32|5.31|5.26|5.31|5.3|5.34|5.41|5.4973||5.6476|5.769|5.815|5.74||5.6|5.57|5.44|5.29|5.16|5.23
01988|941657|/equities/liberty-tri|R2000GROWTH/R2000VALUE||0.4995||0.505|0.4985|0.51|0.49|0.4495|0.3716|0.3803|0.4153|0.42|0.43|0.43|0.4201|0.48|0.4951|0.48|0.44|0.43|0.42|0.434|0.4384|0.43|0.4299|0.4419|0.43|0.48|0.43|0.4495|0.43|0.43|0.43|0.43|0.4349|0.4592|0.4593|0.5|0.46|0.5|0.4903|0.5|0.48|0.5|0.5012|0.5246|0.54|0.532|0.55|0.53|0.489|0.4731|0.4839|0.44|0.51|0.49|0.4305|0.4305|0.4305|0.41|0.4|0.42|0.43|0.4233|0.45||0.43|0.45|0.45|0.4485|0.46|0.46|0.485|0.4875|0.4874|0.49|0.491|0.5|0.5|0.581|0.5|0.5016|0.4851|0.5548|0.5909|0.6|0.62|0.62|0.6|0.62|0.62|0.61|0.61|0.66|0.6665|0.6195|0.61|0.567|0.589|0.57|0.56|0.54|0.52|0.5283|0.5501|0.52|0.5117||0.5199|0.519|0.515|0.4963|0.505|0.5247|0.5247|0.54|0.5317|0.53||0.52|0.5199|0.5348|0.5434|0.5831|0.56|0.56|0.56|0.53|0.55|0.532|0.565|0.57|0.585|0.583|0.6||0.604|0.635|0.635|0.7|0.623|0.63|0.631|0.59|0.53|0.479|0.54|0.65|0.69|1.64|1.51|1.59|1.624|1.66|1.65|1.715|1.722|1.45|1.37|1.34|1.34|1.4|1.39|1.45|1.41|1.55|1.58|1.6|1.56|1.59|1.61|1.61|1.7|1.735|1.72|1.87||1.745|1.745|1.88|1.83|1.88|1.77|1.72|1.72|1.68|1.67|1.51|1.54|1.52|1.56|1.72|1.63|1.715|1.433|1.65|1.69|1.7|1.525|1.45|1.44|1.45|1.36|1.38|1.31||1.34|1.32|1.15|1.25|0.9|0.8|0.777|0.83|0.83|0.91|0.83|0.869|0.9|0.885|0.85|0.85|0.81|0.81|0.83|0.8|0.78|0.67|0.645|0.68||0.68|0.68|0.67|0.72|0.781|0.81|0.79|0.8|0.85||0.86|0.81|0.73|0.7||0.65|0.61|0.62|0.585|0.57|0.539
01989|943135|/equities/james-river-group-holdings-ltd|R2000GROWTH/R2000VALUE||4.785||4.84|4.68|4.59|4.59|4.618|4.56|4.58|4.63|4.81|4.75|5.11|6.14|6.73|6.56|6.735|6.7701|6.35|6.32|6.34|6.34|6.44|6.46|6.7|6.96|7.065|6.97|6.94|7.15|7.19|7.03|6.835|6.61|6.5599|6.455|6.36|6.258|6.365|6.63|6.64|6.29|6.28|6.35|6.42|6.49|6.46|6.45|6.509|6.5077|6.7|6.65|6.79|6.8|6.88|6.81|6.48|6.35|6.51|6.58|6.97|7.1|7.09|7.37||7.5|7.69|7.36|7.36|7.585|7.61|7.435|7.66|7.675|7.72|7.8|7.73|7.56|7.51|7.44|7.5|7.52|7.65|7.5|7.54|8|8.7|8.99|8.83|8.598|8.47|8.57|8.11|7.99|7.95|8.23|8.51|8.61|8.57|8.41|8.08|7.9488|7.91|7.16|7.47|7.37||7.62|7.76|7.91|7.94|7.46|7.44|7.47|7.47|7.79|8||7.91|7.71|7.51|7.8|7.89|7.66|7.73|7.81|7.84|7.91|8.07|7.94|7.86|7.9|7.28|7.6||7.7|7.86|7.865|7.93|8.25|8.32|8.235|8.18|8.32|8.36|8.18|9.09|8.78|9.125|8.94|8.95|8.965|9.17|8.93|9.06|9.0899|9.26|9.42|9.56|9.34|9.46|9.48|9.26|8.86|8.6|8.68|8.86|8.66|9.05|8.97|8.9|9.26|9.17|9.23|9.28||9.43|9.35|8.72|8.96|9.4|8.47|8.36|7.82|8.4699|8.84|6.825|7.4525|7.89|9.49|9.84|9.88|10.065|9.9|10.03|10.11|11.49|10.64|10.74|10.92|11.03|10.72|10.84|10.9||10.7249|10.6704|10.42|10.19|10.19|9.51|9.09|9.14|9.23|9.21|9.495|9.69|9.89|9.84|9.77|9.65|9.53|9.4101|9.35|9.06|8.71|8.42|8.44|8.58||8.585|8.47|8.46|9|9.39|9.5|9.38|9.35|9.64||9.7|9.61|9.65|9.435||9.61|9.69|9.89|9.94|10.09|8.68
01990|1080051|/equities/magenta-therapeutics|R2000GROWTH/R2000VALUE||24.28||23.99|24.24|24.295|22.39|20.98|22.45|23.62|24.1|25.9299|27.555|28.555|28.01|29.94|32.27|30.13|29.9999|29.19|29.055|28.92|28.055|28.32|27.945|29.04|29.055|28.355|28.17|28.5034|29.26|29.55|28.27|28|28.06|27.94|28.9663|28.62|28.34|28.87|28.29|28.5|28.1|28.88|27.96|27.73|27.72|27.45|28.81|28.04|28.65|29.175|28.28|27.09|26.8069|29.58|29.18|27.96|28.11|28.59|28.68|27.81|29.06|28.51|29.15||30.22|29.76|29.16|29.72|30.06|28.9|28.87|29|29.626|29.2|29.6|30.04|29.02|26.76|27.57|29.09|27.07|28.48|29.7|28.505|28.14|30.37|30.22|30.01|29.4999|31.61|28.51|28.56|28.72|28.14|27.32|28.53|28.7426|29.5|29.44|29.855|29.88|29.76|28.935|28.88|26.34||26.91|29.3|28.9|26.175|25.86|23.86|25.98|26.19|26.5|26.44||25.805|25.97|27.33|27.1|26.4|24.385|22.33|21.08|23.08|22.57|22.29|22.8|21.92|22.155|22.17|22.92||22.55|23.06|25.01|25.28|26.13|26.295|28.7|29.66|28.49|26.185|26.48|25.2|24.185|24.18|27.63|26.665|24.41|22.745|22.19|22.42|21.8|21.42|24.265|24.43|24.14|24.66|24.46|25.345|25.99|27.57|26.72|25.215|24.09|24.81|25.95|25.98|27.5725|28.14|29.82|30.5175||31.13|32.29|32.16|32.94|33.77|28.46|27.94|29.75|28.79|29.9|29.73|30.77|25.87|25.515|25.82|25.99|25.39|25.47|25.75|26|25.105|25.94|26.98|26.44|24.93|24.08|24.1|24.3||24.38|24.71|24.01|24|24.33|24.25|25.16|24.44|23.72|20.91|20.29|20.8925|19.96|19.46|19.2|18.24|17.87|18|17.67|16.83|12.39|11.79|12.25|12.69||12.37|12.16|14.26|14.95|13.63|13.255|13.33|13.01|11.45||10.795|11.4259|11.53|11.99||11.44|8.86|7.89|7.49|8|8.03
01991|1166960|/equities/eargo-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.64|2.7|2.69|2.84|2.63|2.63|2.63|2.64|2.64|2.65|2.6603|2.79|2.87|2.8|2.83|2.73|2.7|2.7|2.7|2.67|2.64|2.63|2.62||2.61|2.6|2.61|2.61|2.63|2.61|2.59|2.6|2.61||2.6|2.6|2.58|2.6||2.58|2.59|2.59|2.575|2.58|2.59
01992|51519|/equities/cap-franchising-inc.|R2000GROWTH/R2000VALUE||2.06||2.13|2.092|2.14|2.185|2.1|2.12|2.12|2.045|2.01|2.055|2.13|2.11|2.03|2.2|2.2|2.08|2.1|2.1|2.1|2.06|2.1|2.1567|2.09|2.17|2.1001|2.0506|2.07|2.11|2.1101|2.15|2.14|2.1341|2.19|2.22|2.2|2.1901|2.194|2.19|2.1899|2.14|2.15|2.17|2.17|2.17|2.19|2.18|2.25|2.28|2.31|2.28|2.225|2.28|2.2801|2.31|2.3|2.2819|2.3001|2.37|2.35|2.405|2.4|2.42||2.475|2.48|2.53|2.495|2.55|2.6|2.42|2.46|2.45|2.53|2.59|2.5|2.4941|2.48|2.6|2.6|2.5|2.4695|2.4|2.47|2.63|2.6|2.46|2.55|2.6|2.51|2.51|2.54|2.5999|2.62|2.5999|2.5976|2.64|2.6|2.67|2.73|2.67|2.6166|2.74|2.75|2.74||2.73|2.76|2.7|2.65|2.6|2.6|2.7|2.7|2.65|2.61||2.6927|2.705|2.675|2.78|2.75|2.82|2.87|2.8|2.8|2.85|2.84|2.85|2.71|2.715|2.69|2.72||2.7896|2.8204|2.82|2.81|2.72|2.765|2.82|2.85|2.8123|2.8|2.85|2.8|2.75|2.8|2.8|2.7802|2.73|2.8374|2.75|2.86|2.86|2.72|2.77|2.85|2.72|2.735|2.77|2.72|2.7|2.825|2.99|3|3.09|3.1282|3.1372|2.9922|3.18|3.2|3|3.28||3.49|3.4|3.4|3.2|3.36|3.63|3.64|3.69|3.7542|3.66|3.72|4.09|4.15|3.443|2.9626|2.95|2.88|2.97|2.975|3.11|3.12|3.18|2.96|2.91|2.79|2.68|2.65|2.68||2.66|2.69|2.69|2.8|2.89|2.87|2.87|2.74|2.67|2.73|2.73|2.76|2.8|2.87|2.74|2.72|2.8|2.84|2.815|2.85|2.73|2.7|2.697|2.73||2.78|2.8199|2.84|2.89|2.9|3.17|3.19|3.67|3.75||2.98|2.98|2.53|2.5||2.45|2.39|2.5|2.5|2.5|2.47
01993|1050112|/equities/celcuity|R2000GROWTH||13.02||13.275|14.19|14.01|13.25|13.0423|13|12.74|12.93|14.07|15.22|15.3|15.86|16.14|16.09|16.5431|16.54|15.39|15.605|15.95|16.26|16.185|16.17|16.3|16.31|16|16.49|16.49|16.34|15.86|16.14|16.08|15.9|15.47|15.19|14.6|15.405|15.57|15.52|15.1|14.91|14.72|14.9|14.95|14.61|14.5|14.88|14.29|15.09|15.3|15.555|15.72|15.64|15.6253|15.31|15.655|15.9|16|15.68|15.66|15.94|15.89|16.54||16.33|16.93|17.0161|17.62|17.93|18|17.36|17.17|17.49|17.42|16.7|17.27|17.33|16.84|16.71|16.87|16.78|17.245|16.615|16.5299|17.74|18.38|18.8|18.4479|18.87|19.77|19.375|18.87|18.55|18.6|18.23|18.56|18.81|19.2|18.85|17.86|17.8782|17.49|17.12|17.68|16.9||16.55|16.65|16.76|16.43|16.54|16.46|16.82|16.77|15.995|15.74||15.28|15.25|15.34|15.775|15.32|14.78|14.72|14.45|14.95|15|15.08|16.1381|16.45|16.78|15.155|15.84||16.03|16.11|16.6093|16.8976|17.09|17.66|19.725|18.2899|17.38|17.1|17.545|17.92|17.79|18.15|17.87|17.97|17.99|16.4|16.26|16.7945|16.025|16.76|17.27|18.21|17.67|17.26|16.99|17.4|18.005|18.44|19.6|19.8|19.87|20.15|20|20.11|20.885|20.569|20.68|22.04||22.188|18.2|18.2|18.7099|17.84|18.1|18.29|18.09|18|18.06|18.05|18.37|18.18|18.57|18.95|18.665|18.41|18.93|18.55|17.45|16.175|16.285|16.02|15.59|15.57|15.845|14.41|15.39||16.21|16.02|15.6|15.905|16.12|15.08|14.83|15.72|16.11|15.72|15.89|15.89|15.74|15.4|15.38|14.94|14.73|16.06|15.31|15.61|14.99|14.89|14.81|14.92||14.9799|14.79|14.81|15.04|14.16|14.1|14.81|14.96|14.94||14.72|14.975|15.09|15.195||15.26|14.64|14.7|14.69|14.89|14.85
01994|976458|/equities/silver-run-acquisition-corp|R2000GROWTH/R2000VALUE||15.74||15.91|15.76|16.33|16.245|16.04|15.495|15.265|15.2|15.34|15.22|15.35|15.41|15.17|14.975|15.17|14.7|13.9|13.795|13.8|13.92|13.818|13.69|13.645|14.33|14.145|13.96|14.08|14.2|14.19|14.34|14.03|13.8|14.39|14.615|14.5|14.33|14.61|14.93|14.78|14.44|14.225|13.96|13.715|13.55|13.64|14.15|14.44|14.305|14.055|14.28|14.14|13.93|13.805|13.69|13.315|13.13|13.19|13.34|13.645|13.755|13.96|14.1||14.3|14.525|14.25|14.58|14.93|14.64|14.275|14.455|14.655|14.82|15.0399|15.165|14.759|14.81|14.97|14.715|14.545|14.68|13.85|13.535|14.59|15.48|15.68|15.6|15.41|15.48|15.53|15.87|15.95|16.11|16.26|16.42|16.95|16.71|16.76|16.73|16.62|16.22|16.29|16.27|16.805||16.82|16.56|16.206|16.35|16.02|15.74|15.81|15.94|15.66|15.67||15.45|15.21|15.53|15.7|16.08|15.825|15.865|15.56|15.51|15.35|15.3|16.5|16.46|16.33|16.22|16.21||15.89|16.01|16.1217|16.34|16.45|16.48|16.77|16.89|16.94|16.79|17.27|17.44|17.415|17.62|17.52|17.115|16.85|16.81|17.51|17.56|17.49|17.4|17.49|17.36|17.41|17.425|17.67|17.835|17.755|18.06|18.28|18.12|18.275|18.245|18.03|18.07|18.03|17.9075|17.83|17.825||17.735|17.3|17.4|17.45|17.43|17.33|17.08|16.92|16.79|16.59|16.435|16.495|16.05|16.03|16.11|16.05|15.78|15.77|15.85|16.305|15.7788|15.92|15.41|15.24|15.08|15.1|14.89|14.73||14.715|14.7|14.195|14.13|14.18|13.65|13.575|13.315|13.24|12.99|13.28|13.68|13.9575|14|13.6|13.75|13.68|13.42|13.37|13.44|13.275|13.265|13.005|13.32||13.6199|13.26|13.25|13.45|13.42|13.55|13.96|13.94|13.93||13.72|13.83|14.005|14||13.655|13.5|13.65|13.37|13.68|13.42
01995|1171768|/equities/instil-bio|R2000GROWTH/R2000VALUE||30.37||30.45|27.35|28.75|26.77|24.99|26.71|26.7|26.67|29.35|33.9|37.24|36.08|34.9876|32.5184|29.975|26.53|28.19|29.3622|32.758|34.375|34.84|44.4999|35.8|32.59|33.8269|34.24|35.08|37.6|39.75|41.4|41.42|44.84|45.07|42.07|39.59|40.79|41.01|48.5977|55.19|58|62.41|69|69.98|70.16|71.97|70.41|72.8699|70.05|66.45|70.94|73.69|66.425|76.1279|92|59.02|32.4|24.7|23.72|14.345|14.75|14.74|13.94||13.95|12.71|12.965|13.16|13.74|13.725|12.6499|12|11.62|11|10.54|11.05|11.2|10.86|11.05|11.53|11.71|11.425|12.36|11.4475|12.96|13.2|12.35|12.5499|12.6694|12.6999|12.7|12.8|12.75|12.8|12.65|12.93|13.25|13.6499|13.9499|13.24|10.01|10.1588|10.15|10.16|10.17||10.295|10.76|10.505|10.56|10.8|9.85|9.95|10.29|10.35|10||10.45|10.8411|10.45|10.81|11.29|11.1|10.83|10.785|10.805|11.015|11.15|11.4199|11.02|11.3054|10.93|11.085||11.4699|11.4899|11.59|11.63|11.44|11.88|12|12.4999|11.88|11.88|11.81|11.8|11.6|11.7299|11.72|11.7319|11.22|10.93|10.93|10.63|10.745|10.425|10.71|10.78|10.78|10.77|10.545|10.65|10.37|10.9035|10.96|11.23|10.96|10.97|11.04|11.16|11.1838|11.02|10.7131|10.74||11.2|11.1|11.31|11.5|11.76|12.18|12.2205|12.42|12.52|12.5399|12.63|12.98|12.3599|11.94|11.98|12.27|12.18|12.3724|12.41|12.09|11.932|12.02|11.94|12.1297|11.97|12.105|11.75|12.22||12.38|11.73|11.67|11.69|11.85|11.77|11.81|11.73|11.96|11.87|11.75|11.91|11.82|11.75|12|11.94|11.85|12.43|11.1899|10.99|9.7|9.92|9.2|7.63||7.63|7.7735|7.855|7.9299|7.8199|7.75|7.74|7.77|7.85||7.77|7.785|7.55|7.37||7.24|7.2115|7.33|7.37|6.98|7.28
01996|1131057|/equities/ideaya-biosciences-inc|R2000GROWTH/R2000VALUE||27.59||27.12|27.37|27.73|27.5|26.88|26.05|26.56|27.08|29.84|30.52|31.73|32|32.67|31.49|30.62|31.73|29.59|30.5|28.78|29.26|30|29.9399|31.17|30.37|30.27|30.11|30.91|30.92|31.41|31.14|31.5|31.1|31.075|31.06|30.28|31.11|31.54|29.865|30|31.76|31.84|31.82|31.84|31.21|31|31.82|33.85|36.64|35.69|36.7|35.95|37.19|37.8|37.62|36.53|36.69|37.53|37.67|37.99|39.2975|38.545|40.25||39.539|40.24|39.86|39.645|40.74|39.71|39.915|40.68|39.64|39.25|38.28|38.28|38.465|38.48|38.21|38.51|37.72|36.93|37.79|38.57|41.085|44.04|44.42|43.22|43.405|44.11|43.18|43.96|43.63|42.83|42.23|41.87|42.72|43.81|41.41|41.19|41.01|37.61|41.28|41.33|34.55||33.94|36.04|36.02|35.16|35.09|36|37.67|37.52|37.025|37.335||37.75|38.49|38.86|40.65|40.37|38.345|38.74|39.435|39.97|39.92|40.095|40.08|37.4141|36.48|37.23|38.35||40.4|41.58|41.785|42.2|41.285|41.25|42.82|44.15|41.945|41.61|41.23|41.52|42.37|43.81|43.29|43|42.13|42.445|41.23|41.38|40.36|39.93|40.31|39.53|38.5227|38.3|40.17|41.445|42.0514|42.68|43.8353|43.6|42.415|42.71|43.03|42.65|43.03|42.16|42.715|44.25||44.17|43.55|43.23|43.685|45.32|46.4|44.89|45.3|44.44|45.41|45.925|45.77|46.0725|45.66|47.4399|46.99|47.72|46.94|47.37|46.9698|45.635|45.38|46.495|46.95|46.55|45.675|44.89|47.195||47.435|47.735|46.66|45.965|46.86|46.41|45.36|43.94|43.71|44.13|44.95|45|44.27|44.18|44.27|42.72|43.19|42.97|42.87|42.8|41.79|41.63|41.34|40.88||40.14|37.25|36.96|36.67|36.68|34.42|35.33|35.28|36.29||36.51|36|35.91|35.7||34.98|34.3|34.78|35.53|35.345|35.215
01997|1142208|/equities/kura-sushi-usa-inc|R2000GROWTH||108.82||107.605|106.99|108|104.51|95.91|89.3189|86.74|90.51|93.5|95.44|94.48|92.92|93.96|98.84|105.31|106|101.29|99.705|103.745|100.6209|102.8|104.41|99.36|95.98|95.5|96|95.91|93.45|90.65|88.63|85.38|84.65|84.07|83.65|82.19|83.7716|83.88|83.56|84.615|78.3|78.7793|80.3329|82.67|84.365|84.376|84.435|85.5|85.3535|85.665|86.18|84|82.5199|79.415|80.545|77.61|71.88|64.07|63.69|64.16|64.285|63.64|66.09||68.01|67.66|66.525|67.5043|68.4|68.41|65.245|64.93|62.1994|63.3|65.225|65.29|61.18|60.75|60.54|58.27|58.75|57.88|54.48|52.34|54.655|60.09|59.59|57.45|57.33|55.2|54.2|53.94|55.39|53.38|53.35|54.7999|57.52|58.6|55.175|58.17|56.64|56.76|62.42|62.28|61.08||61.985|62.69|63.8|68.95|84.11|83.88|86.88|87.6|90.02|90.92||89.25|84.24|82.95|85.88|86.78|89|91.06|94.66|100.05|103.62|97.73|100.01|101.045|100.6|99.92|97.96||98.09|97.56|100.5|103.02|112.614|116.09|117.76|107.6|109.79|121.99|112.9734|108.22|107.08|107.76|107.93|109.48|107.19|109.88|111.89|115.19|114.005|110.86|112.35|112.7099|110.38|109.59|111.9|113|111.555|111.82|113|115|116.14|119.37|116.31|116.47|105.12|107.29|112.35|117.4||122.81|122.41|118.96|119|117.5492|111.36|111.8195|110.71|102.1121|102.555|102|101.9|97.5499|95.64|97.05|93.94|94.6|95.9152|96.62|96.935|95.9999|97.48|97.92|99.71|100.765|100.99|100.02|102.4855||104.48|104.86|102.65|104.7|108.22|104.15|103.16|99.17|99.265|99.45|100.46|101.83|101.65|98.58|95.79|92.69|92.874|93.93|91.54|93.215|92.32|91.44|90.4|90.175||94.32|93|96.16|97.91|90.22|92.515|75.18|74.98|76.86||78.13|80.54|79.6422|77.8966||77.01|74.19|72.24|71.84|69.62|70.83
01998|29668|/equities/regional-management-corp|R2000GROWTH/R2000VALUE||30.99||31.235|31.14|31.5403|30.26|30.01|29.84|30.2241|30.43|30.01|30.11|30.62|30.73|31.01|31.345|31.7762|33.3|29.97|30.11|29.33|29.765|29.325|29.19|29.485|29.9|30.2|30.34|30.62|32.04|32.03|32.16|31.15|32|31.69|31.205|30.01|30.57|31.33|31.68|31.48|31.86|32.358|32.71|33.2515|33.38|32.46|32.22|33.2|33.405|33.04|33.36|33.265|33.8499|33.06|33.13|32.21|31.4699|31.5|31.6|31.38|32.42|32.72|33.53||33.878|34.152|32.57|32.72|32.99|33.4|31.5572|31.69|32.84|32.75|31.83|30.755|31.79|32.17|30.7|30.63|30.65|30.18|29.92|29.26|30.495|33.87|33.14|31.89|32.164|32.5299|32.17|31.015|31.22|30.96|33.15|33.49|30.525|28.3|28.18|28.14|28.32|27.3|27.5|27.63|28.38||28.59|29.0935|29.295|28.9299|27.1599|26.85|27.7|27.91|28.27|27.63||27.38|27.12|27.995|28.11|28.6999|28.29|28.3842|28.105|28.5|28.7|28.65|28.48|27.68|27.83|27.57|27.65||27.42|27.71|28.38|28.535|29.98|30.28|29.93|30.48|30.67|30.525|30.5|30.3759|30.2|30.83|30.49|28.4|27.99|25.92|26.13|26.725|26.54|26.38|26.49|26.64|26.09|25.21|25.385|25.1199|25.34|25.025|25.77|25.5|24.94|25.42|25.01|24.84|24.6321|24.24|24.27|24.555||24.6|24.5199|24.6|24.7|24.8|25.85|25.345|23.405|23.6|23.63|23.86|24.38|24.26|25|23.88|23.305|23.07|23.4|23.4955|23.5905|23.67|23.585|23.86|23.24|23.25|22.83|22.7|23.34||24.13|24.225|21.97|21.49|22.52|23|23.24|24.29|24.3445|24.4|24.435|24.4|25.785|26.21|26.44|27.22|27.085|27.1|27.37|26.1264|25.46|25.49|25.74|26.13||25.73|25.37|25.62|25.53|25.45|25.31|25.1|26.51|26.73||27.98|26.77|27.65|27.68||27.27|26.58|27.01|26.1|25.08|25.56
01999|30915|/equities/retractable-technologies-inc|R2000GROWTH||0.644||0.644|0.6405|0.64|0.635|0.6108|0.6|0.6|0.635|0.65|0.6945|0.7194|0.7332|0.7295|0.74|0.739|0.75|0.7452|0.73|0.7199|0.7336|0.74|0.7471|0.74|0.74|0.735|0.7588|0.77|0.77|0.77|0.78|0.79|0.7857|0.772|0.7625|0.77|0.8|0.8|0.8|0.78|0.7696|0.77|0.7995|0.8|0.781|0.74|0.7873|0.82|0.8099|0.9|0.8999|0.93|0.9298|0.92|0.94|0.94|0.9186|0.95|0.9262|0.935|0.9293|0.95|0.94||0.94|0.95|0.951|0.97|0.97|0.99|0.965|1|0.9882|1|1|1.05|1.1|1.04|1.0499|1.07|1.04|1.05|1.05|1.05|1.11|1.16|1.15|1.18|1.1799|1.1899|1.1896|1.18|1.16|1.15|1.15|1.16|1.1703|1.2|1.17|1.19|1.19|1.19|1.21|1.19|1.17||1.1695|1.17|1.19|1.09|1.11|1.13|1.12|1.19|1.17|1.15||1.19|1.15|1.15|1.17|1.19|1.18|1.18|1.18|1.22|1.0893|1.08|1.08|1.06|0.99|0.9486|0.9795||0.9498|0.9999|0.9199|0.925|1.05|1.04|1.1|1.14|1.12|1.12|1.11|1.12|1.09|1.1|1.11|1.095|1.09|1.09|1.08|1.08|1.0799|1.0702|1.09|1.084|1.08|1.07|1.05|1.07|1.07|1.1|1.11|1.115|1.12|1.12|1.11|1.13|1.17|1.1597|1.16|1.22||1.22|1.2|1.1903|1.23|1.2103|1.22|1.21|1.21|1.2199|1.22|1.23|1.23|1.24|1.24|1.25|1.28|1.29|1.3|1.29|1.31|1.3252|1.32|1.3|1.33|1.33|1.34|1.3099|1.31||1.3|1.29|1.25|1.24|1.25|1.22|1.21|1.2|1.21|1.22|1.2|1.21|1.22|1.24|1.25|1.25|1.25|1.25|1.25|1.24|1.25|1.21|1.2|1.2||1.21|1.14|1.13|1.12|1.13|1.14|1.14|1.1|1.1199||1.13|1.1|1.0895|1.1||1.14|1.14|1.13|1.12|1.1399|1.16
02000|1131556|/equities/mohawk-group-holdings-inc|R2000GROWTH||2.75||2.75|2.77|2.79|2.6695|2.77|2.48|2.4993|2.58|2.83|2.88|2.95|3.1|3.09|3.02|3.08|3.0606|3.07|3.0699|2.97|2.84|2.82|2.786|2.82|2.84|2.89|2.91|2.95|2.95|3.0016|3.01|3.05|3.1499|3.14|2.8901|2.9805|2.96|2.85|2.8744|2.88|2.82|2.8158|2.93|2.97|2.96|3.0475|3.1034|3.19|3.34|3.3485|3.46|3.308|3.3165|3.25|3.3|3.44|3.5|3.62|3.8399|3.5354|3.29|3.23|3.19||3.04|3.04|3.07|3.18|3.18|3.2|3.03|3.01|2.85|2.88|3.107|3.2|3.2499|3.27|3.41|3.4999|3.11|2.9276|2.863|2.8|2.89|2.9855|3.06|2.99|3.06|3.02|3.065|3.15|3.24|3.16|2.972|3.15|3.305|3.3265|2.86|2.94|2.73|2.68|2.65|2.7|2.75||2.7538|2.83|2.8399|2.82|2.83|2.225|2.2188|2.2225|2.23|2.264||2.16|2.28|2.4199|2.44|2.5299|2.525|2.54|2.65|2.7|2.73|2.71|2.74|2.7|2.675|2.621|2.76||2.73|2.77|2.78|2.8725|3|3.09|3.17|3.18|3.365|3.1|3.079|3.12|2.97|2.7|2.54|2.46|2.4899|2.4|2.4026|2.54|2.45|2.35|2.3425|2.35|2.2|2.25|2.2199|2.2906|2.34|2.4|2.5118|2.68|2.96|3.948|2.84|2.68|2.73|2.47|2.4716|2.87||2.934|2.9955|3.2|3.48|3.9499|3.6|3.96|4.32|4.68|4.3188|4.5612|5.4|6.0168|6.4236|6.5448|6.0588|5.7|5.706|5.8644|5.82|5.88|5.16|5.04|4.6656|4.6656|5.04|5.4|5.4||5.76|5.8788|5.34|5.16|5.748|5.46|4.392|4.3032|4.2|4.356|4.2936|3.72|3.7164|3.72|3.6684|3.66|3.72|3.7908|3.732|3.7692|3.6|3.7188|3.84|3.798||3.7188|3.8136|3.912|3.96|3.8964|3.9607|4.08|4.44|4.2912||4.314|4.44|4.512|4.776||4.56|4.5156|4.44|4.2|4.1328|4.1976
02001|6389|/equities/bed-bath---beyond-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02002|41231|/equities/puma-biotechnlgy|R2000GROWTH||3.495||3.26|3.155|3.115|3.1397|2.985|2.86|2.76|2.75|3.01|3.25|3.22|3.37|3.48|3.51|3.1392|3.19|3.03|3.04|3|2.93|2.91|2.84|3.12|3.13|2.86|2.84|2.89|2.905|2.906|2.8794|2.9292|2.86|2.88|2.85|2.72|2.66|2.64|2.71|2.665|2.54|2.59|2.63|2.69|2.65|2.625|2.68|2.6608|2.64|2.665|2.62|2.64|2.63|2.5762|2.63|2.58|2.515|2.4|2.42|2.35|2.38|2.38|2.555||2.515|2.55|2.6007|2.65|2.7|2.65|2.73|2.81|2.865|2.86|2.78|2.9|3.615|3.65|3.77|3.86|3.88|4.13|4.09|3.64|3.86|3.6126|3.7|3.79|3.87|4.03|4.01|3.82|3.755|3.775|3.7|3.88|4.07|3.98|3.74|3.68|3.445|3.14|3.27|3.0399|3.06||3.1|3.34|3.29|3.395|3.24|3.16|3|3.03|3.11|3.13||3.22|3.2|3.34|3.72|3.67|3.6|3.54|3.61|3.67|3.69|3.82|3.926|3.94|4.08|4.04|4.0899||4.03|4.23|4.44|4.44|4.825|4.97|4.68|5.04|5.2|5.14|4.91|4.93|4.87|4.78|4.88|5.26|4.97|5.17|5.07|5.15|5.11|5.06|5.135|5.34|5.27|5.08|5.29|5.3|5.42|5.43|5.5206|5.65|5.8|6.055|5.71|5.84|5.57|5.35|5.33|5.42||5.6|5.74|5.6765|5.72|5.55|5.39|4.74|4.58|5|5.28|5.41|5.5|5.5|5.5|5.89|5.79|5.62|5.67|5.775|6.12|7.15|6.96|6.67|6.98|6.68|6.56|6.97|7.1436||7.55|7.73|7.56|6.67|6.41|5.79|5.6|5.08|5.05|4.92|4.87|4.98|4.87|4.91|5.02|5.028|5.1|5.1|5.08|5.05|5.16|5.14|5.58|5.67||4.99|4.77|4.9|4.89|4.9|4.73|4.46|4.77|4.58||4.36|4.5|4.59|4.48||4.15|4.04|4.1|4.05|4.02|3.97
02003|40984|/equities/enanta-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||9.11||9.2827|9.005|9.69|9.47|9.42|9.39|9.6|9.65|10.24|10.885|10.85|11.005|11.19|11.31|11.57|11.83|11.3997|11.35|11.39|11.57|11.68|11.575|12.09|12.26|12.812|13.3699|13.13|12.885|12.7018|12.29|12.14|11.81|11.48|11.146|10.71|10.99|11.548|11.8027|11.49|11.37|11.35|11.1|10.43|10.58|10.805|11.21|11.11|11.35|11.6|11.69|11.85|12.12|12.37|12.49|12.42|12.325|12.16|11.97|12.135|12.09|12.48|13.24||13.22|13.43|13.24|13.15|13.38|13.14|12.8|12.75|12.63|12.83|12.37|12.48|12.67|12.63|12.54|13.49|13.5|13.5|13.21|13.34|14.21|15.11|15.17|15.92|15.63|15.82|15.58|15.35|15.38|14.73|14.85|16.06|16.26|16.73|17.235|16.51|15.22|14.94|14.58|14.16|13.41||13.975|13.48|13.39|13.085|12.67|12.42|12.32|12.4|11.974|11.74||12.555|12.71|13.34|13.58|14.136|13.46|13.1|13.11|12.7|12.8194|12.62|13.005|13.15|12.1|11.95|12.4225||12.4525|12.87|12.98|12.965|12.52|13.02|13.445|13.86|13.38|12.95|13.3|13.18|13.07|13.51|15.38|15.215|13.94|14.27|14.099|13.34|12.65|12.74|13.21|13.71|13.83|13.44|13.94|15.4|16.13|16.61|16.745|17.03|16.715|16.955|16.62|16.97|17.6|16.855|16.99|17.8||17.76|17.01|16.48|14.83|15.25|14.855|14.64|14.18|14.48|14.37|14.56|14.79|15.08|15.67|16.25|16.05|15.7|16.025|15.8|15.68|14.71|14.585|14.42|14.1899|13.5|13.005|13.03|13.16||13.36|13.84|13.4|12.43|12.58|12.5006|12.5|12.63|12.99|12.4|12.67|12.9628|12.46|12.49|12.58|12.68|12.665|12.4|12.38|12.13|11.77|12.23|12.0656|11.35||11.78|11.9097|12.2|12.46|12.73|12.1998|12.22|10.64|10.37||9.76|9.89|9.8365|9.51||9.48|8.9|9.21|9.37|9.3966|9.87
02004|20627|/equities/carriage-services-inc|R2000GROWTH/R2000VALUE||40.89||40.59|40.615|40.83|39.6145|39.34|38.82|39.15|38.93|38.52|38.79|39.63|40.285|40.468|39.68|39.7722|39.97|38.09|38.19|37.7|38.325|33|32.775|32.9|32.466|32.4042|32.34|32.05|32.4|32.74|32.36|31.6116|31.26|30.99|31.105|30.86|31.03|31.4|31.84|32.13|32.24|32.72|32.88|32.92|33.23|33.36|33.09|33.18|33.175|33.35|33.59|33.64|33.61|33.39|33.09|32.47|32.1899|32.43|32.68|33.03|33.38|33.09|33.18||33.29|33.1|33.07|32.86|32.88|32.36|31.64|31.53|31.34|31.48|31.745|31.26|30.3198|30.5|30.19|30.05|30.07|29.79|29.7499|30.01|32.39|35|32.56|32.45|32.18|31.6786|31.215|31.1399|30.89|30.6|30.085|29.95|29.21|29.1499|28.31|28.1388|27.66|26.28|26.3999|26.6799|27.22||27.71|27.4|27.04|27.39|27.09|27.51|27.37|27.965|27.88|27.46||27.73|28.185|29.1032|29.52|29.545|28.25|28.489|28.74|29.08|28.8|28.4299|27.22|27.31|26.7499|26.7|27.189||26.81|26.64|26.5917|26.62|27.19|27.5|26.7|26.8|27.24|26.72|26.3|26.405|25.89|26.12|26.31|26.56|28.18|26|26.12|26.16|25.06|24.9417|25.62|25.49|25.04|24.29|23.69|23.99|23.97|24.8999|24.655|24.71|24.73|25.57|25.66|25.15|26.05|25.9|26.455|27.04||27.29|27.26|27.11|26.69|26.62|27.06|26.59|26.01|25.57|25.83|26.19|26.4999|26.56|26.11|26.35|25.7|25.44|24.83|25.2|24.7678|25.23|25.36|25.71|26.45|26.81|27.47|25.42|25.63||25.69|25.59|25.05|24.725|25.5|24.58|23.66|23.84|24.28|24.66|24.91|25.34|25.46|25.48|25.48|25.64|25.25|24.905|25|24.585|23.45|23.44|23.46|24.02||24.15|24.26|24.565|24.54|25.22|25.16|24.56|25.01|25.44||25.51|25.4699|25.45|25.4||25.49|25.13|25.72|25.54|25.3|25.72
02005|1172949|/equities/honest-company|R2000GROWTH/R2000VALUE||8.32||8.49|8.829|8.97|8.289|7.805|7.275|7.57|7.38|7.135|6.77|6.53|5.04|4.86|4.42|4.33|4.23|4.015|3.875|3.86|3.915|3.96|3.95|3.7975|3.68|3.665|3.6699|3.78|3.84|3.875|3.9336|4.05|3.93|3.725|3.75|3.615|3.5285|3.52|3.6|3.7|3.515|3.535|3.58|3.7094|3.7|3.705|3.64|3.71|3.74|3.76|3.91|3.98|4.0259|4.07|4.12|4.02|4.015|4.23|4.1|4.235|4.265|4.32|4.67||4.68|4.415|4.32|4.4572|4.58|4.61|4.5751|4.58|4.215|4.2885|4.4|4.42|4.08|4.05|3.87|4.09|3.265|3.48|3.43|3.26|3.5|3.76|3.84|3.75|3.97|4.1|4.1|3.8564|3.87|3.845|3.735|4|4.13|3.545|3.41|3.29|3.17|3.035|3.07|3.05|2.93||2.87|2.81|3.08|3.015|3.02|3.035|2.71|2.545|2.54|2.58||2.6|2.54|2.6|2.61|2.725|2.56|2.61|2.66|2.68|2.72|2.72|2.7595|2.7825|2.82|2.805|2.84||2.81|2.75|2.815|2.81|2.92|2.99|3.115|3.13|3.21|3.3288|3.36|3.315|2.96|2.93|3.01|3.0989|3.06|3.0901|3.075|3.1978|3.17|3.115|3.17|3.27|3.26|3.13|3.12|3.26|3.15|3.305|3.485|3.5|3.6|3.825|3.8776|3.915|4.0704|3.82|3.92|4.11||4.13|4.02|4.31|4.4799|4.31|4.33|4.3|4.21|4.34|4.51|4.69|4.85|4.67|4.76|4.495|4.89|3.18|3.01|3.145|3.16|3.29|3.5|3.62|3.655|3.49|3.36|3.4629|3.51||3.24|3.31|3.22|3.315|3.55|3.505|3.43|3.375|3.31|2.925|2.94|3.005|2.97|2.9|2.91|2.935|2.9599|3.015|2.95|2.845|2.86|2.89|2.92|2.79||2.89|2.915|3.02|3.0397|3.04|2.895|3.12|3.1694|3.26||3.365|3.38|3.45|3.41||3.19|3.09|3.1192|3.03|3.04|2.83
02006|16840|/equities/osi-systems|R2000GROWTH/R2000VALUE||177.56||174.65|171.2|170.49|168.68|165.749|159.245|154.21|153.1728|152.67|153.09|156.06|156.03|154.12|151.97|149.22|149.35|136.45|133.89|135.255|137.085|137.145|133.58|135.33|141.922|153.065|142.445|143.87|146.32|149.83|149.54|150.1|150.03|149.48|148.33|147.025|149.08|147.215|145.995|147.4|146.95|148.71|152.24|152.26|146.52|147.86|147.49|148.66|147.6647|147.15|149.05|147.72|145.32|146.34|146.77|142.26|140.25|139.06|140.76|143.48|142.81|142.16|149.7||151.07|149.67|147.23|149.36|150.93|157.48|158.686|145.07|144.27|144.955|149.45|145.94|140.13|140.99|139.65|141.355|140.29|139.58|138.39|135.19|139.67|148.14|150.82|149.37|151.125|150.5|150.15|150.46|151.65|148.83|147.31|149.5|153.41|151|147.24|146.05|142.83|139.81|137.6899|139.65|137.7831||138.27|137.82|138.175|141.17|140.19|136.73|137.71|138.3|137|137.505||137.12|137.7|135.93|139.15|141.145|136.97|138.97|139.82|142.55|142.7|140.93|144.57|144.26|137.87|139.535|142.6||143.425|141.44|144.83|145.245|140.65|139.41|141.36|140.47|138.37|138.98|136.65|137.04|135.6785|135.86|136.58|136.26|136|133.55|135.68|138|136.65|137.85|142.175|142.01|140.44|136.52|136.88|138.5|138.09|140.34|139.295|138.5|139.92|143.63|144.11|142.84|143.89|140.8954|140.24|143.75||144.03|142.1|140.965|138.27|138.17|138.91|137.38|135.28|132.77|132.28|131.89|131.35|131.58|132.55|134.9|133.57|133.29|135.25|135.795|132.75|132.48|131.88|133.51|132.52|132.32|132.115|131.56|134.725||136.79|137.0147|135.72|137.9|139.35|137.24|133.9|132|129.685|129.05|130.02|131.42|131.63|133.39|133.79|136|139.605|132.22|132.85|131.4|129.09|125.6|122.5955|124.16||125.4|125.185|125.63|124.57|126.12|125.23|130.9955|128.53|129.43||130.74|132.5954|132.53|131.05||130.455|128.24|129.68|131.0549|129.865|131.24
02007|1175112|/equities/imago-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02008|1163393|/equities/churchill-capital-iii-corp|R2000GROWTH/R2000VALUE||8||7.11|7.28|7.445|7.202|7.05|6.49|5.96|6.4387|6.97|8.27|8.88|9.15|8.78|9.14|9.21|9.17|8.575|9.09|9.27|9.22|10.32|10.19|10.5|9.9781|10.1|11.07|11.1|11.78|12.14|12.4033|11.18|10.43|10.65|10.96|10.41|12.045|10.755|9.24|9.26|8.24|8.2855|8.49|7.78|8.21|8|7.7|8.71|9.35|8.712|9.984|10.968|10.512|9.98|9.4|9.068|8.8|10.444|10.192|10.28|10.384|10.172|10.564||10.692|10.388|10.2852|11|13.996|11.016|10.8|10.724|10.124|10.14|9.8836|10.58|9.64|10.796|10.8|11.312|13.724|16.592|17.2|12.76|14.68|16.932|18.692|20|20.352|20.432|19.472|18.72|18.4|17.608|17.072|17.2522|18.76|17.916|17.2|15.812|14.796|12.752|12.208|13.04|11.932||11.644|13.28|17.2|16.88|18.104|18.508|15.016|15.856|16.4|15.836||16.148|17.568|17.908|19.728|21.08|19.112|17.996|17.984|17.908|19.42|21.02|22.4|22.272|23.68|23.872|28.892||27.58|26.8|28|23.5|23.928|24.3|25.2|26.328|28.288|30.616|29.496|31.008|25.056|26.8|27.288|28|27.152|27.508|27.16|27.652|23.52|23.696|24.116|25.2|27.312|30.88|30.872|30.056|30.8|32.04|32.68|33.6|32.376|35.56|35.956|34.308|35.608|33.116|32.332|32.816||35.188|33.972|32.656|37.572|37.608|36.248|32.484|30.092|30.64|32|33.96|34.704|34.78|37.51|38.488|40.8|40.4|43.2|45.4|46|45.6|47.2|48.8|47.6|46|45.6|46.4|50||53.6|53.2|49|44.676|49.4|46.4|47.2|43.8|43.6|41.616|42.8|43.6|43.6|43.2|43.6|43.2|42.8|44.6|44.8|46|44.8|45.4|47.4|49.4||52.6|51.6|52|53.2|53.6|53.2|54|58.4|57.6||65.8|69.2|68.4|68.4||68.4|68.6|68.2|64|63.6|67.6
02009|1174984|/equities/f45-training-holdings|R2000GROWTH/R2000VALUE||0.34||0.065||0.34|0.065|0.3|0.35|0.26|0.35|0.4||0.26|0.39|0.4|0.39|0.4|0.26|0.26|0.26|0.25|0.35|0.25|0.4|0.3|0.31|0.38|0.4|0.4|0.29|0.31|0.26|0.26|0.25||0.25|0.25|0.25|0.25|0.25|0.25|0.35|0.35|0.35|0.35|0.35|0.35|0.35|0.35|0.3|0.3|0.3|0.3|0.3|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|||0.25|0.25|0.26||0.25|0.25|0.27|0.25|0.25|0.25|0.25|0.25|0.26|0.25|0.25|0.25|0.25|0.25|0.11|0.25|0.25|0.25|0.25|0.25|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.21|0.21|0.2|0.2|0.19|0.1966|0.15|0.15|0.15|0.15||0.15|0.15|0.15|0.15|0.18|0.15|0.1|0.1|0.0605|0.1||0.1|0.061|0.1|0.1||0.15|0.06|0.06|0.0605|0.061|0.06|0.06|0.1|0.1|0.06|0.15||0.0605|0.095|0.1|0.06|0.06|0.06|0.0625|0.15|0.2|0.15|0.15|0.15|0.185|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15||0.15|0.149|0.149|0.15|0.04|0.04|0.04|0.04|0.0399|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.0375|0.035||0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.06|0.06|0.06||0.06|0.06|0.06|0.06|0.06|0.051|0.06|0.09|0.06||0.06|0.055|0.055|0.055||0.055|0.055|0.055|0.055|0.06|0.055
02010|1174595|/equities/monte-rosa-therapeutics|R2000GROWTH/R2000VALUE||10.44||9.25|8.99|9.03|8.67|8.9|8.62|8.438|8.05|8.63|8.915|9.6|10.2199|10.4|9.85|9.85|9.7|9.37|9.12|8.94|9.54|9.68|9.52|12.4|5.11|5.04|5.325|5.4|5.52|5.53|5.69|5.595|5.16|5.01|4.99|4.899|4.99|5.19|5.19|5.3101|5.55|5.45|5.33|5.48|5.55|5.7|5.97|6.1|6.635|6.84|6.3|6.13|6.05|6.16|6.26|6.3|6.68|6.385|6.07|6.04|6.1|5.815|6.25||6.52|6.95|7.03|7.05|7|6.36|6.545|6.81|5.89|4.97|4.88|4.94|4.86|4.83|4.08|4.18|3.99|4.11|3.965|3.84|4.31|4.53|4.7|4.63|4.84|4.92|4.85|4.6999|4.6|4.47|4.4499|4.88|5|5|4.53|4.45|4.29|4.172|3.98|4.36|3.9||3.91|4.15|4.19|3.74|3.71|3.81|3.88|3.86|3.72|3.6407||3.85|3.91|4.11|4.24|4.49|4.42|4.1706|4.12|4.26|4.2191|4.0682|4.37|4.2|4.29|4.215|4.335||4.25|4.33|4.55|4.9999|5.3|5.47|5.7|5.45|5.28|5.16|5.24|5.3|5.69|6.02|5.91|5.85|5.93|6|5.57|5.905|5.5|5.52|5.76|6.045|5.88|6.03|6.08|6.12|6.45|7.18|7.27|7.4441|7.84|8.22|7.78|7.41|7.38|7.01|7|7.2399||7.15|7.22|8.84|8.5|7.77|7.73|7.47|7.12|6.99|6.8|6.55|6.67|6.32|6.93|6.58|6.11|6.18|6.06|6.43|6.59|6.575|7.03|7.2|6.7|5.76|5.82|5.6|5.9858||6.56|5.55|4.81|4.7|4.95|4.91|4.76|5.06|5.11|4.89|4.98|5.34|5.73|5.81|5.99|5.88|5.83|5.84|5.8|5.52|5.2|5.37|5.51|6||6.515|6.93|8.21|7.82|6.35|6.35|6.61|5.885|5.925||6.0016|6.4|5.85|5.91||5.94|5.68|5.62|5.72|5.19|5.0798
02011|1127852|/equities/greenbox-pos|R2000GROWTH||1.87||1.94|1.99|1.92|1.21|1.29|1.29|1.33|1.36|1.51|1.84|1.96|1.96|2.01|1.68|1.655|1.67|1.4784|1.48|1.49|1.47|1.465|1.65|2|2.04|2.0144|2.13|2.23|2.3|2.2|2.2742|2.35|2.07|1.947|1.7902|1.7785|1.47|1.5471|1.505|1.52|2.0016|1.67|1.32|1.33|1.3|1.3|1.22|1.25|1.295|1.36|1.36|1.3701|1.52|1.37|1.15|1.0536|1.05|1.09|1.09|1.1483|1.15|1.11|1.1147||1.15|1.15|1.12|1.06|0.96|0.9676|0.96|0.96|0.98|1.09|1.34|1.41|1.5597|1.819|1.905|2.04|2.03|2.05|2.06|1.77|1.93|2.06|1.9981|2.2|2.3999|2.07|1.8399|1.85|1.8|1.7726|1.78|1.79|2.0218|2.08|2.0799|2.1643|2.25|2.16|2.399|2.345|1.7782||1.54|1.53|1.49|1.5|1.56|1.54|1.64|1.56|1.61|1.6268||1.6|1.59|1.64|1.7|1.68|1.77|2.18|1.4899|1.52|1.52|1.45|1.5396|1.5|1.53|1.49|1.29||1.3695|1.37|1.3878|1.46|1.574|1.85|1.54|1.53|1.49|1.425|1.4663|1.588|1.59|1.56|1.4886|1.49|1.48|1.47|1.5|1.48|1.485|1.45|1.7424|1.7|1.3177|1.38|1.43|1.7|1.6|2.285|2.33|2.485|2.53|2.6591|2.68|2.72|2.76|2.62|2.63|2.985||3.1|3.3|4.1|3.9111|3.8|4.01|3.9482|4|4.09|4.0688|4.0999|4.23|4.57|4.65|4.23|4.2365|4.25|4.4094|4.5074|4.3|4.15|4.1193|4.08|4.0799|4.03|4.3199|4.39|4.5498||4.46|4.5266|4.2999|4.49|4.85|4.21|4.11|4.09|4.1|4.3|4.17|4.2599|4.49|4.5|4.4431|4.3449|3.94|4.12|4.38|4.7365|4.2957|3.783|4.15|4.41||4.22|4.22|4.32|4.38|4.44|4.5986|4.44|4.56|4.6838||4.6|4.4999|4.9|5.25||5.1477|5.18|5.4799|5.1982|3.84|3.2349
02012|17450|/equities/united-natural-foods|R2000GROWTH/R2000VALUE||24.9599||25.2|25.2|25.225|23.78|23.68|22.84|22.06|23.5|21.85|21.53|21.39|21.185|21.922|21.69|21.93|22.16|20.92|20.52|20.635|21|20.92|21.225|20.9|20.34|20.82|20.69|20.78|21.4599|22.53|22.251|21.4|21.07|20.89|21|19.82|20.11|19.91|19.5907|20.185|21.2524|23.15|22.33|17.1597|17.2899|16.99|16.66|17.17|17.04|16.57|15.95|16.14|15.92|15.48|15.66|15.42|14.545|14.82|15.25|16|16.715|16.6854|16.36||15.15|14.84|14.67|14.36|14.19|13.83|13.62|13.52|13.47|13.61|13.69|13.57|12.89|12.69|12.67|13.005|13.27|13.76|13.72|13.9499|14.69|15.605|16.03|15.78|15.87|15.56|15.04|15.06|14.93|14.35|14.27|14.24|13.9699|13.56|12.93|12.77|12.59|12.29|12.355|12.83|12.47||12.6722|12.95|13.29|13.2799|13.25|13.29|13.345|13.68|13.679|13.75||13.81|13.67|13.51|13.93|14.67|14.27|14.69|15.31|15.64|13.77|12.42|12.35|12.08|11.88|11.84|12.049||12.09|12.335|12.329|11.28|11.33|11.48|11.08|10.59|10.44|10.4584|10.09|9.87|9.725|9.9|9.79|9.68|9.49|9.18|9.195|9.4|9.14|9.03|8.91|9.04|9.35|9.52|9.57|9.58|9.65|10.05|10.1799|10.37|10.42|10.65|10.69|10.53|10.8|10.87|11.14|11.51||11.92|11.87|11.91|12.02|12.285|12.405|12.05|12.08|12.45|12.0593|12.05|12.53|12.05|12.3|12.03|12.33|15.04|15.2225|15.41|15.7034|15.88|15.99|16.05|15.82|15.96|15.9|16.18|16.39||16.65|16.46|16.28|16.59|17.33|16.86|16.37|16.64|16.85|16.3|16.33|16.13|15.35|15.33|15.14|15.25|15.27|15.18|15.1|15.07|14.99|14.98|14.84|14.94||15.27|15.05|15.16|15.24|15.54|15.81|16.38|16.81|16.64||16.559|16.595|16.58|16.62||16.575|16.6631|17.205|16.66|16.82|16.25
02013|16273|/equities/harmonic-inc|R2000GROWTH/R2000VALUE||12.84||12.6|12.5|12.815|12.63|12.44|12.28|12.23|12.5|12.4|12.44|12.59|12.6|12.585|12.3099|12.22|12.19|11.739|11.4|11.155|11.55|11.62|11.57|15.46|14.91|14.72|14.5699|14.59|14.51|14.55|14.505|14.34|14.365|13.79|13.685|13.5541|13.69|13.71|13.72|13.9798|13.85|14.05|14.58|14.75|14.78|14.5|14.505|14.5|14.435|14.26|14.15|13.87|13.75|13.52|13.975|13.96|14.005|13.76|13.6|13.91|14.185|14.22|14.42||14.77|14.8|14.425|14.42|14.495|14.44|14.035|14.035|14.11|14.14|14.2|14.265|13.955|13.58|13.23|13.24|13.345|13.54|13.54|13.605|14.3785|14.7|14.88|15.31|12.11|12.1725|12.15|12.52|12.57|12.625|12.46|12.76|12.73|12.69|12.32|12.07|12.22|12.09|12.17|12.185|11.96||12.02|11.92|11.91|11.905|11.72|11.72|11.69|11.73|11.55|11.3||11.5|11.505|11.32|11.425|11.705|11.34|11.36|11.69|11.83|12.07|12.22|12.43|12.265|12.2|12.035|12.13||11.93|11.73|11.75|11.68|11.8|11.72|11.75|11.41|11.615|11.54|11.405|11.405|11.05|10.985|11.16|11.3|11.2088|11.4|12.11|9.53|9.55|9.355|9.6|9.83|9.805|10.02|10.115|10.4|10.34|10.65|10.84|11.02|11.315|12.36|13.15|13.07|13.53|13.385|13.11|13.68||13.6|13.54|13.36|13.405|13.39|13.615|12.94|12.67|12.57|13.03|13.01|13.06|13.24|13.185|13.22|13.06|13.105|13.175|13.48|13.84|13.29|13.16|13.4|13.6|13.45|13.54|13.44|13.68||13.79|14.16|14.175|13.69|14.09|13.715|13.2493|13.465|13.24|13.22|13.305|12.75|11.85|12.39|11.68|11.335|11.45|11.72|12|11.67|11.88|12|11.97|12.085||12.4|12.395|12.73|12.8|12.86|12.645|12.58|13.045|13.345||13.155|12.94|12.84|12.545||12.42|12.775|12.23|11.5|11.15|11.12
02014|1175599|/equities/european-wax-center|R2000GROWTH/R2000VALUE||6.19||6.31|6.27|6.4556|6|5.915|5.9353|6.14|6.04|6.36|8.906|8.4|8.46|8.8|8.03|8.18|8.3|7.865|7.7|7.39|7.25|7.24|7.34|7.295|7.02|7.04|7.025|7.16|7.21|7.26|7.13|6.98|6.71|6.75|6.91|6.85|7.005|6.98|7.14|7.04|6.86|6.94|6.92|7|7.15|7.095|7.0648|7.22|7.235|7.45|7.82|7.72|7.56|7.2|7.27|6.88|6.71|6.96|6.995|7.1|7.18|7.09|7.38||7.185|7.005|6.93|6.69|6.515|6.65|6.69|6.675|6.485|6.08|5.965|5.9|6.3081|7.06|7.21|7.75|7.765|7.895|8.14|8.08|8.8|9.45|9.66|8.95|8.91|9|8.97|8.95|9.24|9.1975|9.26|9.87|9.98|10.02|10.28|10.39|9.88|9.935|10.03|10.33|10.09||10.3|10.16|10.15|10.4351|10.72|10.31|10.88|11|10.77|11.025||11.05|11.21|11.71|11.75|12.04|11.86|11.85|11.84|11.85|11.92|11.82|11.67|11.52|11.48|11.45|11.28||10.91|10.69|10.78|10.535|10.915|11.215|11.35|12.05|11.59|11.29|11.61|11.64|11.17|11.63|11.78|12.11|12.028|12.07|11.86|11.99|11.97|11.69|11.82|12.01|11.71|11.64|11.39|11.325|11.5|11.67|12.05|12.14|12.12|12.89|12.4|12.38|12.695|12.65|12.77|13.149||13.0825|12.81|12.805|13.17|13.31|13.26|13.15|12.95|13.04|12.85|12.65|13.64|14.635|14.89|15.21|15.5|15.48|13.49|14.19|14.29|14.38|14.15|14.455|13.975|14.48|15.515|15.42|15.59||15.83|15.71|15.16|14.89|15.39|14.46|14.91|14.81|15.005|15.06|15.48|15.35|15.43|15.46|15.89|15.955|15.82|15.88|15.72|15.49|15.055|14.88|15.21|15.64||15.74|15.91|15.64|16.07|15.96|13.08|12.71|13.2099|13.715||13.99|14.54|14.6|14.88||14.6|14.42|13.81|13.97|13.82|13.85
02015|962503|/equities/oncocyte-corp|R2000GROWTH/R2000VALUE||2.5||2.5868|2.79|2.74|2.7985|2.8|2.78|2.76|2.69|2.79|2.9881|3|3.04|2.95|2.91|2.9|2.92|2.96|2.96|3.04|3.0685|3.08|3.11|3.16|3.13|3.2|3.15|3.13|3.2|3.1499|3.2564|3.26|3.2|3.1938|3.15|3.1|3.11|3.15|3.1|2.9548|3.1998|3.05|2.99|2.94|2.9869|3.04|3.01|3.2|3.3|3.34|3.06|3.07|3.205|3.2|3.1||3.1033|3.2|3.19|3.24|3.19|3.2|3.16||3.18|3.21|3.2282|3.1937|3.22|3.22|3.23|3.24|3.28|3.202|3.05|3.01|3.02|3.05|3.24|3.34|3.2833|3.12|3.18|3.02|3.125|3.32|3.29|3.28|3.37|3.415|3.39|3.27|3.28|3.28|3.25|3.25|3.39|3.47|3.4799|3.465|3.19|3.02|3.05|3.08|3.05||3.1099|3.06|3.06|2.95|2.9995|2.82|2.76|2.85|2.9543|2.97||2.85|2.82|2.8|2.79|2.75|2.74|2.75|2.77|2.8|2.74|2.7099|2.99|2.95|2.81|2.69|2.8405||2.8556|2.8999|2.9066|2.98|2.9899|3.08|3.09|2.98|2.91|2.9|2.9|2.9|2.9|2.83|2.84|2.8|2.87|2.57|2.59|2.56|2.5806|2.49|2.51|2.553|2.555|2.55|2.66|2.74|2.77|2.6381|3.3|2.9867|2.907|2.91|2.9451|2.9|2.94|2.99|2.93|2.99||3.0116|2.98|3.02|3.0185|3.06|3.07|3.07|3.07|3.07|3.0199|3.04|3.025|3.07|2.99|3.065|3.005|3.0602|3.05|3.0559|3.025|3|3.0589|3.0632|3.06|3.07|3.05|3.07|3.07||3|3|2.99|2.8977|2.97|3.07|2.9245|2.98|2.9965|3.01|3.05|3.1|3.13|3.1|3.18|3.27|3.44|3.3632|3.32|3.373|3.42|3.49|3.5687|3.52||3.38|3.3224|3.395|3.4|3.46|3.409|3.5|3.82|3.35||2.6173|2.564|2.7164|2.71||2.8|2.85|2.9221|3.0288|3.3507|3.1799
02016|1173520|/equities/dot-therapeutics2|R2000GROWTH/R2000VALUE||14.009||13.78|13.79|14.16|13.91|13.7|13.71|13.55|13.76|14.35|15.045|15.915|15.7385|16.54|16.76|16.14|15.74|15.2|15.17|15.17|16.23|14.74|14.62|14.94|14.97|14.48|14.9795|15.07|14.98|15.28|15.36|15.53|14.83|14.55|14|13.91|14.49|13.9299|14.225|14.35|14.29|13.91|14.24|14.46|14.49|14.37|14.61|14.37|14.89|14.91|14.35|14.15|13.955|14.34|14.55|14.12|14.43|14.37|14.36|14.738|14.57|13.91|14.17||14.0914|14.44|14.21|14.6099|14.44|14.18|14.25|14.28|14.07|14.19|14.31|14.53|13.565|13.64|13.655|13.51|13.61|13.44|13.71|13.4|13.98|15.74|15.27|16.43|16.295|16.35|16.75|16.04|15.95|15.15|15.19|15.75|16.01|16.27|15.705|15.5|15.36|15|15.1|15.06|13.81||13.68|13.75|13.86|14.09|13.93|13.65|14.03|14|13.98|13.6||13.61|12.47|12.92|13.07|13.235|12.71|12.95|13.095|13.15|13.235|13.52|13.89|13.93|13.9787|13.92|14.17||14.06|14.63|15.07|15.74|16.32|16.38|16.49|17.14|16.73|16.38|16.66|16.94|17.04|17.79|17.1|18|17.94|18.0699|17.46|16.74|15.1|14.8|16.75|17.39|15.48|16.02|16.13|15.29|14.73|14.05|14.144|14.835|14.6|14.39|14.81|14.74|15.88|15.88|16|16.49||16.885|15.81|15.85|16.0899|15.83|15.4|14.79|14.1799|14.585|14.52|14.94|14.975|15.28|15.82|16.075|16.0981|16.34|17.04|17.52|17.85|17.26|17.74|17.5|15.93|15.21|14.965|14.94|15.625||15.46|15.41|14.97|15.37|15.95|15.63|15.63|15.85|15.84|15.03|15.31|15.52|15.62|14.66|14.97|14.25|13.95|13.92|14.31|14.33|14.17|13.94|13.84|13.99||14.39|14.055|14.6|14.85|14.975|14.58|14.54|14.42|15.22||15.06|15.15|15.6|15.55||15.09|14.48|14.8|15.15|14.5|14.75
02017|6428|/equities/novellus-sys|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|64.98|64.97|64.96|64.96|64.94|64.85|64.72|64.67|64.64|64.65|64.68|64.69|64.72|64.7|64.63|64.65|64.63|64.7|64.58|64.55|64.48|64.5|64.5|64.5|64.57|64.45|47.8399|39.63|39.5|36.13|38.42|40.14|41.16|40.32||41.04|39.04|39.15|40.1399|41.47|42.8799|41.79|42.24|36.795|37.37|37|37.52|37.51|37.2|38.12|39.27|38.74|38.02|37.03|36.57|35.63|36.16|36.7|34.93|33.995|33.48|30.76|31.48||32.13|30.77|29.945|29.98|30.65|29.66|28.6|27.42|27.52|27.78|28.36|28.44|27.12|26.1399|26.23|25.34|22|19.79|20.27|20.32|19.9|20.8|20.42|20.74||20.565|20.24|20.31|19.65|18.9|18.33|18.78|19.07|19.48||19.65|20.24|20.48|20.515||20.94|19.91|19.94|20.05|19.03|19.27
02018|1174489|/equities/century-therapeutics|R2000GROWTH/R2000VALUE||1.745||1.63|1.3787|1.435|1.27|1.28|1.2901|1.28|1.29|1.31|1.4442|1.5|1.49|1.49|1.51|1.5694|1.45|1.43|1.3|1.31|1.28|1.41|1.4|1.455|1.46|1.54|1.605|1.59|1.6|1.65|1.59|1.57|1.55|1.55|1.56|1.45|1.49|1.5|1.63|1.565|1.59|1.66|1.8145|1.8599|1.7|1.6|1.55|1.56|1.73|1.73|1.78|1.74|1.74|1.63|1.63|1.58|1.59|1.588|1.61|1.5|1.8|1.68|1.77||1.82|1.81|1.84|1.99|2.05|1.87|1.88|1.865|1.97|1.78|1.72|1.72|1.69|1.795|1.95|1.85|1.85|1.9|2.01|1.91|2.16|2.27|2.2899|2.31|2.51|2.5199|2.4499|2.55|2.52|2.44|2.7|3|3.26|3.29|3.079|3.1|2.61|2.39|2.4|2.39|2.3||2.32|2.4|2.615|2.675|2.67|2.57|3.04|2.9|2.93|3.02||3.18|3.3|3.3|3.32|3.44|3.46|3.4|3.01|3.0825|3.11|3.17|3.135|3.19|3.29|3.39|3.39||3.305|3.325|3.47|3.16|3.125|3.1862|3.22|3.22|3.22|3.2|3.41|3.19|3.36|3.7|3.42|3.2|3.09|3.13|3.07|3.4495|3.25|3.18|3.22|3.565|3.37|3.2|3.05|3.215|3.63|3.99|4.07|4.4278|4|4.05|3.8387|3.75|3.866|3.86|3.94|4.32||4.39|4.39|4.06|4.5|4.78|5.239|5.2|4.87|5.1244|5.045|4.84|4.895|5.29|5.39|5.51|5.5|5.07|4.3392|4.185|4|3.76|3.89|3.92|3.84|3.96|4.27|4.61|4.7524||4.88|4.73|4.53|4.69|4.73|4.48|4.57|4.65|4.7|4.31|4.245|4.68|4.45|4.42|4.32|4.335|4.455|4.36|4.18|4.16|3.88|3.95|3.89|3.93||4.04|4.16|3.99|3.89|3.61|3.35|3.34|3.74|3.75||3.359|3.16|3.07|2.92||2.46|2.45|2.585|2.6595|3.01|3.03
02019|1175509|/equities/nuvalent|R2000GROWTH/R2000VALUE||97.135||97.48|96.8537|97.65|95.27|94.58|92.26|91.21|89.04|89.98|91.63|92.61|93.03|96.24|95.6|96.4|96.3|92.12|90.04|91.305|91.135|91.09|92.89|93.475|95.06|95.3013|98.01|103.62|104.4399|104.81|105.13|105|103.535|106.32|104.72|102.8|103.62|105.84|104.935|105.28|104.67|103.7599|104.88|102.96|102.55|103.42|103.935|104.9|108.5|108.98|107.98|106.0824|110|113.51|87.8971|85.32|87.02|89.89|89.32|86.31|85.1|85.06|86.495||86.77|87.4|85.0185|84.945|86.0899|87.7|84.625|82.95|77.46|74.99|71.96|72.6509|72.03|73.01|73.55|70.68|70.5238|71.4|74.415|73.49|74.265|80.56|81.785|81.07|81.78|83.165|82.17|83.54|83.23|81.21|80.515|82.01|83.885|84.75|82.09|80.73|79.78|77.19|73.775|74.6|73.2696||73.54|75.56|76.905|77.18|79.01|79.99|81.01|81.18|79.66|79.03||79.22|78.08|78.415|81.1|83.34|81.295|80.98|82.09|83.35|73.91|71.075|69.98|67.02|68.615|66.46|68.64||68.66|70.28|71|71.43|71.99|73.77|74.5|72.115|68.56|67.09|67.8|67.97|68.65|70.275|70.69|74.79|73.29|72.19|69.64|68.7899|66.895|66.53|68.72|68.29|64.96|64.71|64.32|67.0147|66.475|66.95|67.45|69.39|69.7|70.64|70.555|73.23|75.22|74.18|75.88|77.87||76.2|77.58|78.14|78.22|79.7|81.19|79.79|80.18|80.63|84.62|87.54|89.39|87.44|84.72|88.14|85.56|84.75|84.71|87.23|88.98|87.23|89.31|89.3546|88.94|87.38|85.19|82.62|86.16||87.47|85.84|84.74|83.47|84.61|83.87|83.1|80.295|79.5|80.295|77.4071|78.1899|78.485|77.69|78.89|77.67|78.99|78.48|80.433|80.08|75.48|76.14|74.29|74.52||75.98|74.79|74.315|73.68|72.84|73.54|75.3|76.26|76.84||74.94|76.5|75.34|75.4||74.145|73.92|74.3|75.5|79.85|80.94
02020|1164147|/equities/acutus-medical-inc|R2000GROWTH||0.0672||0.07|0.074|0.074|0.08|0.063|0.07|0.0675|0.063|0.063|0.065|0.065|0.08|0.0849|0.11|0.13|0.13|0.1349|0.16|0.159|0.162|0.1549|0.155|0.16|0.18|0.162|0.162|0.1798|0.18|0.22|0.21|0.189|0.19|0.1933|0.1659|0.143|0.145|0.115|0.122|0.13|0.0925|0.0849|0.085|0.0895|0.09|0.095|0.1149|0.13|0.1449|0.1|0.083|0.083|0.09|0.0449|0.039|0.0357|0.039|0.0389|0.0342|0.039|0.0368|0.037|0.0325||0.0314|0.0325|0.0325|0.037|0.0299|0.0299|0.035|0.0374|0.0325|0.0375|0.0375|0.0325|0.0379|0.0379|0.0327|0.0327|0.0349|0.0327|0.0345|0.038|0.0343|0.0343|0.0367|0.0305|0.035|0.039|0.0389|0.0389|0.039|0.039|0.0334|0.039|0.038|0.0375|0.0375|0.0376|0.0376|0.0387|0.0311|0.0397|0.032||0.0399|0.04|0.0399|0.041|0.042|0.0424|0.045|0.0449|0.045|0.0499||0.0464|0.05|0.0503|0.0466|0.047|0.0476|0.05|0.048|0.05|0.055|0.0599|0.0549|0.0498|0.05|0.0478|0.055||0.0529|0.0529|0.0566|0.067|0.0597|0.072|0.0481|0.0515|0.053|0.0563|||0.113|0.145|0.1224|0.154|0.154|0.1598|0.169|0.17|0.169|0.1699|0.1715|0.172|0.1762|0.1751|0.1883|0.168|0.1704|0.185|0.184|0.184|0.1699|0.1699|0.1675|0.17|0.184|0.1819|0.181|0.1844||0.193|0.2197|0.208|0.2|0.1851|0.1851|0.1953|0.228|0.27|0.1972|0.192|0.2|0.1849|0.2|0.1894|0.197|0.1998|0.204|0.214|0.215|0.2094|0.22|0.229|0.238|0.2188|0.23|0.28|0.253||0.204|0.205|0.198|0.1999|0.21|0.1998|0.2|0.21|0.1843|0.1882|0.2048|0.1988|0.2145|0.2395|0.255|0.2698|0.43|0.241|0.1794|0.1858|0.18|0.1887|0.1908|0.1949||0.1949|0.199|0.2199|0.2066|0.2|0.1969|0.1993|0.2062|0.21||0.22|0.199|0.2|0.205||0.2|0.2|0.2|0.22|0.23|0.2206
02021|16554|/equities/lexicon-pharmaceuticals|R2000GROWTH/R2000VALUE||0.82||0.8499|0.8596|0.9256|0.8902|0.8346|0.895|0.91|1|1.08|1.08|1.185|1.26|1.305|1.32|1.345|1.23|1.2|1.23|1.38||2.08|2.075|1.945|1.88|1.92|2.025|1.985|2.075|2.175|2.12|1.97|1.8|1.84|1.74|1.7|1.69|1.71|1.71|1.71|1.63|1.655|1.59|1.625|1.64|1.55|1.59|1.6024|1.65|1.71|1.76|1.72|1.65|1.7|1.73|1.72|1.7|1.69|1.68|1.66|1.65|1.67|1.7497||1.84|1.865|1.73|1.82|1.85|1.8899|1.9887|1.94|1.73|1.71|1.72|1.72|1.785|1.73|1.63|1.7|1.68|1.73|1.67|1.62|1.81|2.25|2.39|2.35|2.42|2.44|2.45|2.33|2.23|2.125|2.11|2.21|2.26|2.32|2.12|2.04|1.86|1.64|1.61|1.705|1.67||1.66|1.7094|1.765|1.76|1.76|1.715|1.83|1.85|1.895|1.795||1.8|2.03|1.875|1.93|2.005|1.955|1.9|1.75|1.93|1.94|1.79|1.83|1.75|1.71|1.69|1.7||1.64|1.68|1.735|1.77|1.835|1.85|1.952|2.04|1.98|1.965|1.895|1.91|1.82|1.84|1.83|2.02|1.75|1.77|1.59|1.7|1.61|1.59|1.63|1.78|1.8575|1.69|1.73|1.78|1.84|1.96|2.0393|2.09|2.04|2.1682|2.11|2.095|2.19|2.2392|2.28|2.45||2.47|2.29|2.17|2.355|2.4475|2.59|2.52|2.575|2.59|2.62|2.515|2.635|2.8291|2.82|2.2492|2.22|2.28|2.32|2.56|2.55|2.6899|2.79|2.8|2.65|2.54|2.71|2.73|3.26||3.73|3.72|3.455|2.99|2.97|2.44|2.33|2.31|2.23|2.2|2.15|2.02|1.965|1.93|1.97|1.955|1.93|1.77|1.6|1.4|1.33|1.38|1.37|1.38||1.449|1.465|1.5|1.53|1.545|1.67|1.64|1.62|1.67||1.615|1.635|1.49|1.43||1.37|1.31|1.35|1.3|1.29|1.33
02022|1095921|/equities/capitol-invest-iv-a|R2000GROWTH/R2000VALUE||6.11||6.05|5.88|6.04|5.795|5.335|5.185|5.08|5.2|5.16|5.11|5.12|5.195|5.16|5.065|5.105|5.08|4.38|4.225|4.195|4.185|4.055|3.69|3.56|3.27|3.27|3.33|3.35|3.415|3.455|3.41|3.45|3.49|3.475|3.42|3.175|3.15|3.21|3.3661|3.45|3.4|3.4|3.46|3.63|3.69|3.64|3.75|3.7599|3.74|3.82|3.89|3.945|3.94|3.7899|3.78|3.605|3.43|3.46|3.74|3.77|3.84|3.88|4.07||4.255|4.355|4.23|4.35|4.67|4.6|4.48|4.57|4.52|4.485|4.43|4.48|4.33|4.305|4.32|4.3|4.3|4.06|3.935|3.9469|4.245|5.02|5.17|5.07|5.255|5.33|5.1999|5.09|4.995|4.86|4.82|5.09|5.08|4.9|4.625|4.58|4.495|4.19|4.21|4.25|4.3098||4.315|4.335|4.35|4.4|4.43|4.45|4.44|4.505|4.45|4.49||4.5|4.42|4.4|4.74|4.835|4.7|4.81|4.85|4.84|4.77|4.69|4.85|4.865|4.75|4.63|4.665||4.6|4.66|4.775|4.8|4.92|4.83|4.72|4.655|4.71|4.59|4.665|4.66|4.18|4.14|4.2|4.34|4.94|5|5.09|5.19|5.16|5.17|5.34|5.43|5.26|5.31|5.34|5.4|5.55|5.71|5.78|5.82|5.765|5.93|5.9|5.845|6.27|6.04|5.97|6.03||5.94|5.75|5.59|5.61|5.56|5.61|5.58|5.5301|5.45|5.4|5.44|5.49|5.38|5.37|5.87|6.21|6.25|6.29|6.385|6.43|6.42|6.36|6.42|6.48|6.56|6.77|6.83|6.9||6.985|7|6.855|6.785|6.94|6.83|6.78|6.75|6.715|6.61|6.74|6.69|6.785|6.615|6.6|6.59|6.59|6.47|6.51|6.5107|6.39|6.22|6.19|6.265||6.37|6.24|6.215|6.255|6.36|6.32|6.27|6.215|6.36||6.37|6.5|6.59|6.55||6.48|6.4|6.44|6.39|6.36|6.4767
02023|31071|/equities/jth-holding-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02024|1163493|/equities/greenwich-lifesciences-inc|R2000GROWTH||14.71||14.64|14.6935|14.2|13.97|13.4427|13.4|13.2|13.1681|14.31|14.14|13.7521|14.186|14.67|14.59|14.52|14.5|13.66|13.79|13.635|14.2686|14.79|14.3|14.25|13.76|13.795|13.8112|13.8|13.76|14.19|14.35|14.6|14.36|14.08|13.78|12.93|13.59|13.78|14.1987|14.09|14.06|14.2583|14.4847|14.4|14.98|15.34|15.5|15.29|14.94|15.28|14.98|14.8|14.7052|14.95|15.13|14.5|15.08|15|16.5|14.6|13.73|13.7352|14.69||14.36|14.549|14.32|14.6493|15.15|15.17|15|14.99|14.3|14.25|14.56|14.1|13.75|13.7272|13.7|14.18|14.65|14.62|14.21|13.8999|15.27|16.1|16.3|16.2125|16.4891|16.925|17|16.4951|16.5|15.63|15.88|16.89|16.285|16.14|16.29|16.34|16.5142|16|16.6041|17.1882|16.98||17.4878|18.15|17.5|17.5|17.96|17.25|16.5|16.99|17|16.48||18.7499|18|15.47|14.85|14.956|14.98|15.2|15.03|15.1866|15.11|14.58|16.8|15.13|13.55|13.42|13.92||13.5322|13.7|13.92|13.87|13.94|14.52|14.8|14.75|13.7|14.17|14.69|14.28|14.23|14.39|14.5899|14.615|14.52|14.75|12.915|13.35|13.29|12.93|13.18|13.38|13.2516|13.175|14.136|14.5056|14.7|15.85|16.315|16.1521|16.85|17.35|17.58|17.98|18.275|18.4399|18.41|20.43||20.55|21.44|20.88|19.905|20.35|19.495|18.38|17.38|17.7345|17.5|18.61|20.49|20.75|18.5|17.57|17.2|13.75|12.82|13.2|13|12.325|12.5556|13.11|13.13|13.8999|15.26|13.2257|13.44||11.97|11.6|13.83|8.94|8.9899|8.66|8.663|8.9796|9.16|9.1782|8.855|9.0963|9.0444|9.1|9.19|9.09|8.873|8.9799|9.24|9.37|9.1274|9.11|9.52|9.88||9.5499|10.34|10.44|10.47|9.84|10.4275|10.7899|10.9726|10.9999||10.805|11.24|11.2|11.14||11.165|10.97|11.115|10.7304|11.29|10.981
02025|20984|/equities/chicos-fas-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|7.6|7.6||7.6|7.59|7.59|7.59||7.59|7.58|7.58|7.58|7.58|7.58
02026|1162157|/equities/avidity-biosciences-inc|R2000GROWTH/R2000VALUE||43.58||44.515|45.98|45.98|44.03|44.68|44.64|43.38|42.32|50.32|54.24|56|47.99|48.3204|47.295|48.725|47.3|45.43|45.585|43.48|43.17|44.61|45.67|46.64|46.3|46.2857|47.29|48.23|50.4|50.78|49.12|49.6|47.22|47.21|46.62|45.975|46.38|47.54|47.06|48.61|48.72|49.41|48.63|46.35|43.18|46.9397|46.54|44.67|44.51|46.0892|46.08|45.25|42.51|42.45|42|41.75|41|41.75|42|41.1843|41.85|42.39|43.4||44.61|44.3|45|43.97|44.43|43.94|45.35|46|45.32|45.63|45.53|45.97|43.37|45.5|46.9|47.5|42.2|45.265|44.6|42.36|42.17|46.47|46.0799|47.37|48.8012|48.29|46.56|46.05|47.01|46.425|45.48|46.49|46.955|47.05|45.86|45.19|44.675|42.79|40.56|39.39|39.185||38.94|41.865|41.4|41.5|41|40.02|40.84|40|40.5|38.29||39.89|41.48|42|40.4|39.25|29.55|27.34|27.1798|27.97|28.83|27.89|27.4101|27.7099|27.6|27.0997|27.92||28.385|30|30.84|29.7378|30.55|29.583|29.47|30.54|29.1|26.7|27.2|27.49|26.18|26.74|26.85|27.34|26.34|26.97|25.31|25.5515|24.76|24.96|25.82|26.02|24.825|23.59|23.98|24.24|24.198|24.44|25.54|25.9874|25.8|25.86|25.24|24.745|27.17|27.66|26.98|26.62||25.95|25.6099|24.41|24.22|24.61|24.83|24.81|24.7|25.115|24.94|26.24|24.91|22.87|21.67|21.545|20.73|20.605|19.87|20.63|20.35|19.46|15.78|15.67|14.9499|14.57|14.97|14.44|14.61||14.38|14.16|13.895|14.13|14.715|13.51|12.74|12.39|12.33|11.78|12.2|12.42|12.8|12.6|13.05|12.55|10.71|10.5398|10.79|10.63|10.54|10.9|10.79|11.17||11.665|11.62|11.89|11.71|11.55|9.87|10.07|9.99|9.47||9.41|9.4324|9.568|9.49||9.39|9.1376|9.19|9.16|9.2|8.69
02027|1169493|/equities/viant-technology|R2000GROWTH||19.04||19.4563|19|18.91|19.4|19.07|18.5|18.5787|17.7|16.24|16.47|16.97|13.8258|13.67|13.04|13|13.025|12.3396|11.98|11.78|11.82|11.97|11.98|11.68|11.53|11.29|11.44|11.89|12.05|12.04|12.07|11.89|11.75|11.77|11.29|11.145|11.25|11.15|11.35|11.39|11.01|11|11.195|11.48|11.2|11.17|11.41|11.26|11.21|11.08|10.92|10.94|11.03|10.8343|10.9199|10.47|10.2602|10.1289|10.24|10.46|10.62|10.7|11.13||11.13|11.1|10.9376|11.0599|11.41|11.35|10.97|11.04|10.98|10.85|10.53|10.4632|9.765|10.04|9.93|9.87|9.62|10.01|9.91|10.05|11.37|12|11.95|12.09|12.36|12.14|12.1|12.0999|12|11.69|11.15|10.92|11.03|11.14|11.08|10.91|10.5727|10.49|10.45|10.16|10.4018||10.67|10.615|10.4|10|9.47|9.38|9.48|9.3399|9.2899|9.51||9.72|9.53|9.5967|9.8|9.92|9.41|9.36|9.325|9.64|9.65|9.26|9.6|9.62|9.75|9.765|9.875||9.68|9.42|9.81|10.02|10.25|10.248|9.785|9.46|9.1976|8.9199|8.775|8.77|8.81|8.8|8.57|8.5|8.33|9.74|8.86|8.9|8.43|8.38|9.03|9.19|8.855|8.97|9.055|9.2|8.925|9.175|9.65|9.73|10|10.425|10.57|11.0637|11.63|11.15|10.5599|11.25||10.855|10.35|10.59|10.22|10.3675|10.47|10.21|10.11|10.301|10.5|10.88|10.98|10.97|10.98|10.57|10.41|10.14|10.9|9.75|9.2696|9.23|9.1499|9.25|8.44|8.25|8.42|8.35|8.44||8.89|9|8.68|8.44|8.9899|8.86|8.9888|8.89|8.93|9.18|9.2|8.93|9.12|9.45|9.14|8.6299|8.42|8.432|8.4431|9.16|8.43|7.35|6.88|6.96||7.04|6.835|6.87|7|7.05|7.04|7.04|6.73|7.03||7.14|7.1892|7.47|7.54||7.53|7.3182|7.415|7.26|6.9169|6.965
02028|100169|/equities/hennessy-capital|R2000GROWTH/R2000VALUE||41.25||41.7299|42.19|43.993|41.3017|40.98|39.5|37.955|38.45|38.65|41.96|43.01|41.82|42.6061|42.57|41.84|44.29|43.4|44.23|43.25|42.782|44.29|43.44|43.58|44.34|42.55|43.5003|44|45.755|46.4699|45.82|46.31|45.91|45.115|44.68|43.35|43.785|42.565|42.82|44.015|44.74|47.56|47.9|49.18|50.57|54.62|54.44|53.9|55.19|55.6|53.85|53.25|52.59|50.826|51.75|50.79|48.06|46.42|47.835|49.3|49.177|48.99|50.87||53.1735|52.82|50.2982|49.2|49.89|49.48|47.98|47.43|48.6149|49.5|48.95|49.19|48.4956|48.23|49.97|49.17|49.72|49.865|49.17|47.355|47.195|53.76|53.92|53.795|53.875|52.73|51.18|52.15|53.6|51.78|50.7085|52.43|52.93|52.5|51.35|51.97|50.96|48.35|48.66|47.8|48.3299||48.845|51.4442|53.97|56.44|55.7698|54.6|54.73|54.47|54.54|57.7999||57.56|56.5549|56.9599|58.4099|59.4|56.2889|57.13|57.58|58.06|58.4682|55.35|58.07|57.14|57.42|55.6699|55.91||55.4|54.3193|56.41|55.7243|55.8299|54.08|53.99|54.26|50.44|49.94|48.96|49|37.57|37.5|37.15|35.46|34.55|33.78|34.45|34.58|34.54|34.59|36.6251|36.54|34.47|34.64|34.46|36.12|36.28|36.87|36.3|36.53|36.8|37.23|37.69|37.7109|39.0123|38.83|38.1321|38.72||38.8|37.85|37.14|37.215|36.94|36.28|35.1711|34.25|32.78|32.4252|33.28|33.35|33.455|32.94|33.42|34.89|34.53|34.21|34.8999|34.7942|34.01|33.19|33.03|32.72|31.94|31.37|30.63|32.35||33.498|33.945|32.27|30.825|31.68|31.0006|33.225|32.13|31.2|31.2173|31.26|31.05|29.55|29.825|29.65|28.19|28.25|27.67|27.18|26.41|25.34|25.68|25.08|24.57||25.2699|25.05|25.3325|26.04|25.58|25.29|25.7|26|27||27.876|28.275|28.206|28.39||26.43|26|26.74|26.45|25.77|25.42
02029|1075232|/equities/kiniksa-pharmaceuticals-ltd|R2000GROWTH/R2000VALUE||22.38||22.48|22.28|22.36|21.48|21.38|21.55|21.5|21.52|21.955|22.57|23.34|23.33|23.515|23.37|23.42|23.17|22.14|22.26|23.3699|23.2|23.86|25.36|28.15|27.67|26.98|27.45|27|26.33|26.61|26.86|27.35|27.18|26.82|26.69|26.05|25.105|24.629|24.48|24.735|24.865|25.82|25.5|25.35|25.02|24.44|24.725|24.76|25.82|26.25|26.78|26.15|25.74|25.41|26.14|24.86|24.89|24.31|24.59|25.815|25.86|26.07|27.25||27.11|27.35|26.98|27.48|27.92|27.435|26.41|26.71|26.79|26.67|26.315|26.19|25.68|25.77|25.9|25.23|24.91|24.618|25.14|24.54|25.82|27.38|27.1376|27.4499|26.45|26.51|27.1|26.5585|27.88|21.48|21.505|21.465|22.3|22.65|21.86|21.94|22.12|20.98|20.24|19.98|19.44||19.13|19|18.54|18.9|18.72|18.87|19.12|19.03|18.63|18.16||18.63|18.77|18.865|19.11|19.49|19.27|19.23|19.63|19.76|19.74|19.81|19.84|19.07|18.76|19.08|19.21||19.52|19.43|19.605|19.595|19.98|20.18|20.23|20.27|19.85|19.9|20.515|20.38|20.38|20.44|20.3|20.4|19.75|19.92|18.84|18.65|18.0513|18.11|18.61|18.14|17.43|17.145|17.05|17.57|17.61|17.54|17.71|17.84|17.45|18|17.88|18.18|18.55|18.61|19.51|19.73||20.125|20.1633|20.25|20.32|20.12|20.09|19.79|19.84|19.91|20.58|20.38|20.9|20.63|20.91|21.52|21.37|21|20.36|22.09|22.08|21.42|21.98|21.11|20.22|20.035|20.05|20.08|20.22||20.21|20.51|20.153|20.255|20.94|20.29|19.03|18.52|18.68|18.7|18.59|18.45|18.23|18.32|18.445|18.65|18.93|18.98|19.65|19.35|19.22|18.94|18.89|18.99||19.785|19.8132|19.5|19.169|19.18|19.11|19.95|20.36|19.62||17.85|18.65|18.77|18.66||18.45|18.37|19|19.15|19.01|18
02030|1169945|/equities/neximmune|R2000GROWTH/R2000VALUE||||0.41||0.333|0.4|0.2429|0.24|0.293|0.3314|0.4099|0.3871||0.2211||0.26|0.41|0.2069|0.2069|0.2069|0.3705|0.4238|0.25||0.2671|0.42|0.2176|0.3135|0.256|0.3433|0.33|0.33|0.32|0.2605|0.2913|0.28|0.28|0.2497|0.2655|0.35|0.3128|0.2755|0.2461|0.245|0.35|0.25|0.36|0.36|0.2601|0.25|0.32|0.3|0.47|0.2651|0.4966||0.38|0.355|0.3555|0.39||0.3715||0.69||0.53|0.6999||0.82|0.8|0.9475|0.92|0.9808|0.99|1.05||0.821|0.85|1.18|1.166|1.18|1.06|1.22|1.22|1.2|1.34|1.32|1.29|1.305|1.39|1.3845|1.58|1.67|1.72|1.88|2.16|2.3|2.4|2.59|2.95|3.23|7.0499|2.4338|2.44|2.455|2.455||2.49|2.5799|2.65|2.7699|2.8439|2.86|2.845|2.88|2.87|2.8412||2.82|2.96|2.95|2.9|3|2.89|2.99|3.12|3.2|3.2|3.25|3.16|3.13|3.12|3.16|3.18||3.2|3.22|3.3093|3.43|3.3433|3.55|3.47|3.5566|3.5394|3.5638|3.6|3.835|3.71|3.7985|3.52|3.4899|3.2|3.35|3.375|3.41|3.47|3.587|3.48|3.59|3.89|3.5|3.3666|3.43|3.62|3.85|4|4.05|4.1|4.4199|4.4026|4.94|5.1|5.3823|5.7|5.72||5.6999|5.75|5.8|5.91|5.86|5.91|6|6|6.08|6.23|6.1499|6.17|5.9804|6.132|6.4999|9.4|6.63|6.57|6.58|6.69|7.3586|7.266|7.75|7.3095|7.23|7.86|8.345|9.8||8.299|9.11|9.55|10|10.13|9.58|9.74|10.9999|11.0507|11.9|19.6545|16.6|21|28.6949|11.63|5.4267|5.4899|5.4503|5.605|6.4522|8.7899|9.4|10.205|11.44||13.4599|13.38|14.61|16.57|9.44|8.34|6.2|10.97|2.6||2.22|2.21|2.26|2.57||2.59|2.36|2.68|2.68|2.49|3.34
02031|15966|/equities/us-ecology|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02032|995706|/equities/varex-imaging-corp|R2000GROWTH/R2000VALUE||16.93||16.84|16.65|16.91|16.68|16.56|15.9|14.59|14.135|13.84|13.945|14.46|14.75|14.79|14.43|14.6|14.72|13.62|13.485|13.35|13.385|13.56|13.4|13.34|13.19|13.05|12.78|12.8|12.67|12.376|12.11|12.34|11.49|11.53|11.56|11.635|11.72|11.36|11.58|11.75|11.74|12.005|11.9325|12.12|12.27|12.01|11.71|12.04|11.89|11.245|11.44|11.49|11.755|11.92|12.01|11.64|11.455|11.39|11.1699|12.14|12.19|12.045|12.38||12.55|12.48|12.32|12.25|12.71|12.42|12.25|12.54|12.69|12.73|12.64|12.67|11.635|11.78|11.27|11.39|11.59|11.87|12.31|12.8|13.37|14.97|15.27|14.94|14.73|14.98|14.81|14.7|14.69|14.4|14.5557|14.99|15.22|15.09|14.82|15.13|14.96|14.18|14.38|14.45|14.36||14.54|14.6|14.89|14.85|14.66|14.535|14.43|14.805|14.99|15.25||15.41|15.42|15.76|15.69|15.85|15.6|15.87|15.75|16.24|15.9|15.89|15.91|15.52|15.36|15.09|15.2||14.95|15.14|15.3|15.12|15.05|15.33|15.63|15.73|15.75|15.6|15.83|16.12|15.8|15.93|16.06|16.04|17.015|16.74|16.86|17.09|17.11|17.03|17.46|17.45|17.11|17.12|17.105|17.24|17.4|17.5|17.75|18.17|17.98|18.07|17.81|17.86|18.3|18.17|18.04|18.09||18.27|17.73|17.49|17.4|17.72|17.74|17.55|17.56|17.45|17.695|17.66|17.43|17.49|17.6299|17.88|17.725|17.35|17.41|17.325|17.39|17.36|17.46|17.53|17.455|17.245|17.09|17.05|17.215||17.38|17.545|17.3|17.559|18.145|17.685|17.67|18.5|19.91|19.49|19.36|19.59|19.91|19.75|19.7|19.96|19.935|20.08|20.27|20.27|19.81|19.73|20.03|20.21||21.06|20.45|20.26|20.61|20.715|19.95|20.08|20.72|20.85||20.61|20.68|20.86|20.59||20.65|20.53|20.7|20.96|21.39|21.5
02033|989524|/equities/fb-financial-corp|R2000GROWTH/R2000VALUE||57.01||57.68|57.29|58.8|56.74|55.91|54.82|54.85|56.11|56.87|56.91|58.875|58.45|58.46|56.15|55.81|56.7|48.935|48.535|49.76|50.61|51.625|50.14|50.375|49.01|48.77|49.0799|48.6858|49.62|49.98|50.77|51.4|49.26|48.35|47.6|45.79|46.275|46.2|46.09|46.33|45.49|45.7|46.72|47.25|47.18|46.76|46.88|47.71|48.09|48.89|49.33|49.97|48.59|47.31|46.53|45.35|45.22|45.58|45.84|46.795|47.61|47.73|48.5||48.26|48.17|47.7788|47.4|48.43|48.8|45.46|44.98|45.96|45.62|45.09|44.695|43.34|43.11|43.58|43.34|43.46|44.3|43.57|43.56|44.27|46.41|47.97|47.31|47.6|47.86|48.005|47.76|48.3|46.945|46.09|46.68|46.65|46.76|43.5|42.735|41.89|39.8|39.03|39.04|38.42||39.14|39.379|39.13|39.19|38|37.25|37.185|37.51|36.81|36.73||36.89|36.52|35.94|36.34|36.79|35.259|35.49|36.08|36.35|36.24|36.2|37.44|37.37|37.08|36.53|37.58||38.2|38.96|39.24|39.42|39.31|39.91|39.1|39.21|38.84|38.94|39.12|38.89|38.63|39.2003|39.125|39|38.338|38.16|37.07|37.9|38.34|38.08|38.465|38.79|37.745|36.45|36.01|36.54|36.58|35.14|34.8|35.265|35.4|37.05|36.88|36.27|36.92|36.21|36.42|37.97||38.39|37.7|36.41|37.33|37.54|37.84|36.37|34.7|35|35.18|35.19|36.125|36.22|36.7327|37.11|36.75|36.55|36.26|35.75|35.49|36.28|35.18|35.795|35.68|36.275|36|36.76|37.545||37.6288|37.79|35.88|36.33|37.62|36.61|35.82|35.91|36.28|36.4139|37.16|37.93|39.06|39.51|39.4|39.18|39.165|38.98|38.98|38.605|37.54|36.8|36.36|37.84||39.4358|39.04|39.22|39.27|39.32|39.295|39.35|39.22|40.18||40.89|40.79|40.8|40.64||40.3|40.04|41|40.23|39.53|40.11
02034|16699|/equities/nathans-famous|R2000GROWTH/R2000VALUE||89.5588||89.45|88.98|84.79|84.8001|85.23|84.7|85.08|85.48|85.56|87.2|91.045|94.97|94.94|89.5|91.18|91.56|85.91|85.19|85.93|86.175|86.3|87|84.31|83.35|83.71|86.4|87.37|88.5165|89.1|88.42|87.2052|86|84.94|84.06|83.43|84.3496|82.8|83.04|81.35|81.0901|81.5|81.5|81.47|81.88|80.85|79.79|80|79.96|81.05|81.23|81.07|81.515|79.83|78.88|77.46|77.247|77.5|77.2|77.5|77|76.99|77.62||77.83|77.08|76.28|76.925|77.93|78.53|75.25|74.99|74.47|74.47|74.81|74.76|73.49|73.41|73|73.05|73.5|70.75|71.54|71.65|73|74.55|75.05|73|73.8|73.79|73.39|73|73.84|72.88|73.01|74.06|72.5|72|72|72|72|70.75|70.24|71.25|69.87||70|69.4|69.12|69.99|69.61|68.41|68.54|69.1489|69.9|69.86||69.76|70.02|69.49|70.11|70.75|70.25|70|69.25|69.315|70.25|70.24|70.25|70.89|69.34|68.1|68.88||68.15|67.6|68.96|69.25|69.65|69.81|68.69|69.65|68.04|67.01|67.24|67.5|67|68|68.02|67.6|67|64.72|65.125|65.6067|65.02|64.8844|65|64.88|66.46|64.94|65.2|65.39|66.435|66.32|67.33|68.17|67.53|67.85|68.27|67.92|68.57|69.61|69.52|69.46||71.14|71.89|69.11|69.01|69.22|70.17|69.03|69.39|68.45|68.7|69.9925|69.78|69.03|68.8|69.5|69.07|68.77|70.67|71.34|70.21|70.25|70.198|69.5|69.8|69.21|69|69.02|69.8975||71.5167|71.0172|68|67.31|68.405|67.5|66.8|66.15|67.0647|68.5|71.45|72.05|75|73.77|73.7911|72.73|71.6999|71.75|71.9|70.73|72.295|72.13|72.33|72.35||73.8898|71.78|73.7116|72.9|73.84|75.56|75.82|77.12|76.98||78.01|78.3|79.39|79.75||78.74|78.84|76.04|75|72.806|73.59
02035|1175510|/equities/omega-therapeutics|R2000GROWTH/R2000VALUE||0.8892||0.869|0.8991|0.88|0.7932|0.8169|0.8053|0.7923|0.9299|1.0125|1.1|1.17|1.155|1.15|1.12|1.13|1.21|1.18|1.12|1.2199|1.3|1.35|1.3|1.41|1.51|1.48|1.69|1.45|1.08|1.15|1.06|0.9225|0.965|1.01|0.995|1.07|1.12|1.12|1.13|1.16|1.276|1.2|1.274|1.37|1.341|1.29|1.3599|1.35|1.41|1.46|1.53|1.5|1.38|1.38|1.34|1.27|1.27|1.27|1.29|1.3943|1.4|1.48|1.494||1.55|1.51|1.49|1.5299|1.595|1.61|1.585|1.605|1.57|1.58|1.555|1.56|1.53|1.54|1.5763|1.57|1.66|1.7099|1.71|1.605|1.76|1.88|1.95|1.943|1.97|1.93|1.93|1.9849|1.99|1.87|1.9096|2.14|2.1499|2.135|2.08|2.065|1.93|1.82|1.82|1.8444|1.925||2.12|2.22|2.26|2.3271|2.37|2.625|2.4191|2.5|2.44|2.24||2.4099|2.0093|2.1|2.105|2.22|2.2|2.14|2.08|2.235|2.22|2.02|2.05|2.08|2.05|2.11|2.1475||2.27|2.27|2.319|2.5|2.5499|2.49|2.4|2.45|2.55|2.52|2.2|2.24|2.16|2.37|2.53|3|2.825|2.59|2.36|2.3562|2.4|2.37|2.365|2.5399|2.505|2.45|2.57|2.62|2.45|2.69|2.95|3|3.015|3.16|3.23|3.08|3.0899|3.01|3.2698|3.63||3.77|3.58|3.57|3.6|3.58|3.73|3.54|3.57|3.67|3.7|3.91|4.0296|4.095|4.21|4.4396|4.39|4.1092|4.12|4.3894|4.4599|4.25|4.25|4.24|4|3.8|3.76|3.89|4.27||4.3|4.28|4.01|4.05|4.21|3.92|3.72|3.71|3.7|3.53|3.5|3.6786|3.9|4.25|4.35|4.12|3.95|3.73|3.8288|3.7|3.58|3.91|3.89|4.27||4.53|4.92|5.07|4.34|4.52|5.41|6.3|3.14|3.17||3.1289|3.26|3.31|3.15||2.56|2.41|2.53|2.63|2.58|2.73
02036|17154|/equities/southern-first|R2000GROWTH/R2000VALUE||44.88||44.57|44.75|45.905|44.11|43.85|43.5|43.4|43.72|43.245|43.0748|44.155|44.85|44.92|43.55|44.4|43.91|38.475|38.2|38.605|38.77|39.05|38.25|37.95|37.64|38.3466|38.44|37.77|36.785|37.61|37.98|38|37.11|35.885|35.49|34.24|34.61|34.1|34|34.415|33.51|33.98|34.51|34.53|33.55|33.34|33.14|33.45|33.5|34.3|35.05|34.49|34.4|34|34.09|31.57|31.27|31.34|31.315|31.63|32.115|32.43|32.525||32.71|32.43|32.04|32.11|32.67|32.535|31.77|32.07|31.44|31.98|32.39|31.79|30.7|30.62|31.03|31.55|31.35|31.72|31.21|30.95|32.695|34.29|35.445|35.44|35.79|36.51|36.76|36.46|36.21|35.63|36.07|36.09|35.1|33.98|32.84|31.16|30.14|28.3|27.9|28.835|28.81||29.09|29.16|29.46|29.24|28.24|27.47|27.4399|27.24|26.82|26.97||27.065|26.94|26.75|27.25|28.15|26.38|26.73|26.32|26.38|26.375|27.12|27.74|27.65|27.5|27.51|27.75||27.85|28.2|29.32|29.4712|29.25|29.16|27.83|27.78|27.98|27.69|27.78|27.99|27.595|28|27.47|27.13|26.785|26.35|27.22|27.36|27.25|28.39|28.69|28.6|29.925|29.31|27.997|27.03|26.92|26.87|26.75|27.33|28.6899|28.94|29.3|28.9|29.67|29.82|29.835|31.86||31.935|31.34|30.265|31.155|31.485|32.04|31.43|30.9999|30.93|31.245|31.63|32.25|32.61|33.14|33.69|32.7134|32.61|32.6|32.12|32.76|34.01|33.3|34.2262|33.53|33.75|34.54|34.09|34.3||34.74|35.42|34.0099|34.22|35.3|34.2|33.7|33.67|34.76|35.415|36.43|37.46|38.78|39.2|38.71|39.08|39.36|38.7425|38.63|38.21|36.87|36.7|37.51|37.47||37.58|37.75|38.44|37.99|38.17|37.895|37.5285|38.48|37.14||37.18|37.3867|36.72|36.23||35.36|35.005|35.5|36|36.09|36
02037|1011772|/equities/cars-com-inc|R2000GROWTH/R2000VALUE||19.95||19.8|20.02|20|19.36|18.545|18.66|18.75|18.86|18.93|19.04|19.49|19.45|19.42|18.77|18.17|16.89|16.06|16.14|16.18|16.275|16.46|16.24|16.25|15.945|15.79|15.61|15.71|15.99|16.16|16.1|16.105|16.08|15.96|15.74|15.6|15.98|15.76|15.68|15.7|16.11|16.52|16.83|17|16.97|17.35|17.53|17.85|18.05|18.51|18.73|18.68|18.38|17.82|17.83|17.31|17.01|17.41|17.49|17.89|17.75|17.555|17.83||17.94|18|17.9499|18.41|18.65|18.34|17.6|17.76|17.95|17.97|17.755|17.95|17.91|17.73|17.05|17.12|17.29|18.545|18.36|18.47|19.415|20.67|21.24|20.47|20.575|19.87|19.34|19.4|19.77|19.4052|19.65|19.98|20.135|20.12|19.66|19.45|19.12|18.77|18.84|19.11|19.22||19.24|19.12|19.7999|19.94|19.94|20.06|19.78|19.89|19.78|19.765||20.06|20.02|20.2|20.88|20.87|20.36|20.29|20.63|20.68|20.65|20.4|20.39|20.25|20.28|19.45|19.48||18.69|18.56|18.605|18.525|18.815|18.63|18.76|18.84|18.15|18.13|18.77|19|17.22|17.505|17.43|17.25|16.91|16.95|16.97|17.28|17.38|17.06|17|16.88|16.65|16.53|16.48|16.43|16.29|16.7|16.79|17.06|17.02|17.86|17.66|17.26|17.54|17.08|16.84|17.3699||17.47|17.25|17.07|17.17|17.65|17.35|17.2|16.99|17.175|17.2543|17.44|18.06|18.07|18.72|19.325|18.51|18.44|18.54|18.99|18.71|18.63|18.41|18.6|18.2|18.155|18.6043|18.305|18.2||18.72|19.13|19.025|19.05|19.58|18.85|18.84|18.54|18.73|18.59|18.71|17.92|18.17|18.43|18.57|18.08|17.966|18.28|18.48|18.26|17.84|17.45|17.19|17.15||17.63|17.63|17.64|17.54|17.595|17.535|17.92|18.23|18.8||19.3799|19.47|19.83|19.73||19.97|19.9099|20.195|19.8091|19.31|19.27
02038|17272|/equities/sterling-construc|R2000GROWTH/R2000VALUE||200.25||201.99|203.49|200|199.5599|198.83|193.92|193.38|188.53|182.8099|187.755|196|197.72|201.2698|194.0675|175.6|176.22|158.99|155.02|157.627|155.399|158.4|156.3|154.19|156.6353|159.0975|162.8341|164.13|166.48|166.5661|170.5|166.85|159.9|160.575|157.37|155.62|154.38|152.3702|150|148.78|147.372|146.815|144.6|145.64|147.93|149.672|147.9|149.42|151.5|152|148.03|139.275|132.01|129.58|128|123.49|118.27|111.85|111.75|111.75|110|109.66|118.63||121.21|122|118.73|118.275|119.76|119.03|115.475|114.9648|114.57|113.92|115.0532|116.45|110.799|109.555|105.79|109.83|108.38|110|113.96|104.81|106.76|118.5142|119.35|116.5|118.88|116.2796|115.63|125.14|125.4|122.57|117.745|118.7262|128.55|130.57|130.8865|123.821|118.78|114.33|113.8584|116.85|116.56||117.2|115.92|118.3|124.5|120.13|118.42|118.01|116.6701|117.31|124.34||123.4|119.425|117.3|121.5086|122.58|115.45|115.77|115.73|119.89|116.74|116.245|125.39|128.53|125.9266|122.26|128.249||128.285|128.99|131.29|131.93|131.76|131.49|137.63|136.1|128.82|131.44|129.25|127.555|128.58|123.99|105.76|104.8|101.8971|102.9245|105.72|106.73|106.15|102.32|105|101.935|98.0907|99.2902|100.75|100.63|100.65|107.27|105.94|105.8831|105.71|106.59|109.27|108.295|109.93|108.92|107.5|111.14||113.26|114.09|114.3624|113.94|112.87|112.86|110.3499|109.19|110.9799|110.2|110.96|111.865|112.24|111.61|113.56|111.7395|111.71|111.5472|116.36|111.89|108.41|107.95|113.08|90.36|87.26|85.72|83.05|83.18||85.3479|84.57|83.842|81.15|84.53|84.46|82.49|79.755|76.93|78.47|79.02|78.6|77.5|78.07|77.08|75.25|73.51|72.75|77|77.9|78.1193|79.26|78.425|79.78||79.92|78.96|78.375|77.755|79.2099|79.07|80.1|83.5399|87.442||89.8|89.66|89.2|87.04||86.13|84.19|84.59|81.19|79.17|78.92
02039|1163492|/equities/fathom-holdings-inc|R2000GROWTH||2.01||1.96|1.97|1.97|1.86|1.8949|1.87|1.88|1.868|1.8985|2|1.94|2.0782|2.0946|2.38|2.5502|2.67|2.63|2.65|2.63|2.78|2.745|2.72|2.65|2.64|2.6198|2.62|2.7|2.75|2.8|2.88|2.9|2.78|2.8|2.68|2.54|2.65|2.8399|2.7623|2.75|2.6507|2.69|2.67|2.6|2.679|2.55|2.74|2.6|2.88|3.01|3.074|3.05|3.37|3.06|3.0539|3.1398|2.95|2.86|2.9486|3.08|3.1|2.74|2.98||2.73|2.75|2.7872|2.9|2.95|2.75|2.685|2.5351|2.52|2.33|2.3499|2.42|2.42|2.525|2.68|2.96|2.43|2.0909|2.1399|2.13|2.175|2.32|2.19|2.05|2|2.045|2.0501|2.09|1.95|1.91|1.91|1.92|1.95|2|2|1.9695|1.95|1.68|1.7|1.75|1.8||1.76|1.65|1.74|1.72|1.65|1.5|1.55|1.59|1.5237|1.54||1.57|1.62|1.68|1.73|1.81|1.86|1.94|1.93|1.8621|1.84|1.86|1.87|1.88|1.96|1.8|1.8194||1.82|1.7|1.68|1.85|1.795|1.8|1.62|1.54|1.53|1.59|1.65|1.51|1.5104|1.8|1.7099|1.67|1.68|1.65|1.65|1.6099|1.61|1.5558|1.58|1.56|1.55|1.55|1.59|1.773|1.77|1.7608|1.8392|1.9|1.94|1.96|1.96|2|2|2.02|2.03|2.06||2.0245|1.97|1.98|2|1.99|2|2.03|2.42|2.25|2.28|2.64|2.67|2.75|2.7599|2.805|2.63|2.73|2.675|2.76|2.84|2.92|2.89|2.89|2.8999|2.9|2.81|2.895|2.97||2.85|2.75|2.5|2.65|2.81|2.67|2.65|2.68|2.71|2.71|2.79|2.5409|2.45|2.53|2.6326|2.85|2.8783|3.0431|3.04|3.04|3.0688|3.17|3.08|3.3495||3.42|3.54|3.54|3.5235|3.61|4|4.08|4.043|4.33||3.73|3.75|4.02|4.03||4|3.7|4|3.3999|3.0389|3.1499
02040|1171270|/equities/joann|R2000GROWTH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0875|0.0849|0.11|0.132|0.127|0.18|0.16|0.122|0.115|0.085|0.0879|0.088|0.0904|0.0899|0.09|0.1|0.1|0.0923|0.108|0.1089|0.109|0.106|||0.0993|0.115|0.1288|0.1499|0.18|0.1444|0.19|0.25|0.2658|0.26|0.257|0.265|0.24|0.2447|0.248|0.2777|0.2961|0.4489|0.525|0.5177|0.51|0.5354|0.54|0.51|0.5081|0.53|0.5525||0.5889|0.6027|0.6199|0.62|0.589|0.58|0.53|0.53|0.52|0.52|0.5|0.48|0.4788|0.464|0.47|0.4643|0.4598|0.4693|0.475|0.47|0.455|0.455|0.46|0.4728||0.4782|0.49|0.495|0.4898|0.485|0.4935|0.4978|0.5|0.51||0.509|0.52|0.53|0.5589||0.55|0.5617|0.56|0.59|0.6631|0.6665
02041|40982|/equities/customers-bancorp-inc|R2000GROWTH/R2000VALUE||57.645||58.27|57.46|59.94|57.032|56.05|54.29|55.285|55.54|56.1|56.88|58.34|57.48|57|53.18|55.485|55.78|47|46.525|46.94|47.19|46.97|46.725|47.11|45.89|46.1|46.78|45.94|46.54|47.95|48.225|49.33|50.18|48.35|47.63|45.5|46.47|45.64|45.48|46.38|45.07|45.09|46.64|46.64|45.95|45.73|45.79|46.76|48.66|49.44|50.48|50.38|50.23|49.03|49.0475|49.1899|48.72|49.14|49.315|49.53|50.1226|50.93|51.2||52.69|52.335|50.865|50.56|51.61|51.86|49.08|48.65|48.58|48.99|48.65|48.279|46.63|46.66|47.16|46.995|55.66|56.89|56.54|56.56|58.55|63.94|66.23|64.46|67.03|68.49|64.64|63.76|64.195|62.55|62.37|62.92|63.99|64.98|59.99|57.46|56.645|52.65|49.52|48.88|48.525||49.68|49.64|49.34|48.74|47.18|47.13|47.53|47.91|45.82|45.5||45.99|45.71|44.23|45.0141|46.33|43.06|43.25|43.73|43.83|43.56|43.8|45.98|45.75|45.07|44.615|45.5792||45.79|47.44|47.74|47.96|49.085|49.36|48.8363|50.17|50.39|49.33|49.17|48.53|48.0225|48.64|49.23|48.93|47.53|47.8|47.67|48.49|48.93|49.8975|51.05|50.48|49.34|48.26|47.21|47.325|46.78|49.96|49.67|50.0412|51.34|53.06|53.3612|50.43|52.25|51.76|51.235|53.32||53.88|52.92|53.6082|53.25|54.48|54.88|54.11|51.15|50.61|50.485|51.805|53.435|53.86|54.97|56.88|55.78|55.67|53.99|56.68|54.64|54.96|54.355|54.58|53.11|53.14|52.78|52.27|53.11||54.59|55.06|53.36|52.32|53.66|51.59|51.06|50.78|51.82|51.92|52.44|54|56.16|56.57|57.0262|54.71|53.69|55.01|53.88|53.66|51.85|52.48|51.58|52.1||54.12|53.96|52.45|52.18|52.82|52.66|53.69|55.25|57.586||59.58|60.09|59.73|58.36||57.2|56.85|58.145|57.74|54.37|54.99
02042|1052401|/equities/livexlive-media|R2000GROWTH||1.02||0.989|0.98|0.92|0.88|0.8499|0.802|0.817|0.8612|0.859|0.912|0.913|0.92|0.95|0.8968|0.95|0.91|0.7505|0.7817|0.79|0.7187|0.698|0.6737|0.675|0.6145|0.6489|0.62|0.6456|0.6975|0.6844|0.6899|0.6726|0.68|0.7025|0.725|0.75|0.755|0.673|0.6898|0.71|0.73|0.7729|1.2|1.09|1.155|1.21|1.18|1.24|1.4021|1.49|1.49|1.49|1.52|1.49|1.5391|1.53|1.5|1.55|1.5699|1.64|1.615|1.64|1.73||1.76|1.77|1.815|1.795|1.8002|1.78|1.77|1.8|1.75|1.76|1.73|1.7|1.65|1.73|1.5101|1.53|1.52|1.57|1.58|1.55|1.5899|1.74|1.76|1.68|1.69|1.67|1.63|1.54|1.59|1.535|1.61|1.67|1.6|1.53|1.43|1.47|1.46|1.36|1.41|1.39|1.47||1.48|1.49|1.56|1.63|1.63|1.56|1.58|1.58|1.6602|1.7||1.76|1.82|1.89|1.88|1.83|1.71|1.75|1.83|1.88|1.79|1.735|1.71|1.7|1.7495|1.73|1.8||1.82|1.78|1.81|1.81|1.86|1.87|1.88|1.88|1.85|1.9|1.9|1.92|1.95|1.98|1.98|1.97|1.91|1.93|1.96|1.985|1.94|1.9|1.89|1.82|1.74|1.74|1.7389|1.69|1.73|1.8|1.86|1.86|1.89|1.97|1.98|1.97|1.925|2|1.895|1.96||1.97|1.97|1.97|2.05|2.1|2.08|2.11|2.15|1.94|1.92|1.9415|1.93|1.91|1.98|1.98|2.03|1.93|1.78|1.74|1.65|1.71|1.75|1.75|1.75|1.74|1.73|1.665|1.59||1.535|1.47|1.44|1.53|1.53|1.5|1.5664|1.59|1.59|1.55|1.48|1.43|1.47|1.54|1.51|1.54|1.52|1.53|1.38|1.39|1.39|1.35|1.31|1.3294||1.33|1.35|1.43|1.47|1.37|1.32|1.37|1.27|1.39||1.47|1.38|1.24|1.2||1.2266|1.16|1.19|1.18|1.18|1.1895
02043|949621|/equities/kempharm-inc|R2000GROWTH/R2000VALUE||9.525||9.66|9.74|9.76|9.64|9.3|9.27|9.13|8.69|9.17|9.21|8.8|9.0863|9.04|9.04|9.03|8.91|8.65|8.67|8.66|8.53|8.58|8.28|8.15|8.02|8.09|8.34|8.62|8.66|8.69|8.68|8.58|8.49|8.25|8.18|8.4|8.68|8.58|7.9|7.41|7.215|7.41|6.95|7.18|7.37|7.71|7.93|8.47|8.215|8.95|8.24|8.11|8|8.18|8.12|7.84|7.42|7.42|7.6|7.39|7.34|7.64|7.84||7.695|7.69|7.45|7.3|7.33|7.39|7.64|7.62|7.69|7.38|7.485|7.18|7.32|6.95|6.82|7.15|7.46|7.89|8.24|8.4399||6.5467|7.2|6.009|6.33|6.42|6.42|6.39|6.44|6.35|6.45|6.71|6.95|6.86|6.25|6.2|6.23|6.18|5.525|4.51|4.395||4.4|4.655|5.05|4.94|4.86|4.7|4.66|4.53|4.39|4.45||4.63|4.7|4.9|5|5.18|4.94|4.695|4.73|4.8349|4.86|4.915|5.2|4.94|4.7|4.61|4.71||4.67|4.64|4.675|4.88|4.81|4.84|4.9|4.97|5|5.05|5.05|5.26|5.25|5.3|5.18|4.97|4.78|4.77|4.635|4.64|4.6|4.555|4.6|4.676|4.63|4.63|4.65|4.81|4.89|4.93|5|4.96|5.07|4.95|5.01|4.975|5.1399|5.17|5.34|5.49||6.35|5.97|5.84|5.87|5.99|6.11|6.1|6.02|6.06|6.345|6.24|6.41|6.48|6.18|6.4|6.43|6.39|6.33|6.68|7.1|6.95|7.04|7.07|6.97|6.88|7.07|7.0299|7.28||7.1|6.69|6.22|6.04|6.24|6.19|6.13|5.925|6|5.82|5.92|5.96|6.06|6.16|6.2001|6.09|5.91|5.97|6.1699|5.98|5.73|5.76|5.7706|5.918||6.225|6.03|6.18|6.3399|6.35|6.08|6.5|6.95|7.15||6.68|6.48|5.61|5.01||5.08|4.915|5|4.98|4.89|4.95
02044|946348|/equities/summit-therapeutics-plc|R2000GROWTH||19.14||19.52|19.54|19.53|19.44|19.14|19.97|20.14|19.245|19.45|20.15|21.74|22.25|22.53|21.83|21.6806|20.96|20.55|20.56|19.77|19.42|21.18|22.3|22.9|21.54|20.754|20.565|20.9099|22.19|21.93|23.78|24.56|21.975|20.7|19.98|19.13|19.75|20.18|19.49|21.33|19.29|20.3599|21.84|22.05|21.7|23.615|24.84|24|25.4999|24.95|25.1329|26.6699|29.09|33.89|33.5999|28.6227|24.07|23.1|21.5|12.93|12.51|12.73|13.08||13.25|14.02|13.7|13.47|13.4|14.25|13.8|13.45|12.92|12.48|11.87|11.87|11.57|11.26|11.68|10.87|10.47|9.82|10.47|10.18|10.42|11.07|11.29|11.5|11.9|11.69|10.52|10.398|10.196|10.09|10.04|10.05|9.36|9.78|9.69|8.8|8.72|8.32|7.925|7.62|7.34||7.74|8.19|8.31|8.05|7.94|8.18|8.49|8.4676|8.15|8.22||8.03|8.77|8.48|8.468|8.4|8.1|8.07|8.475|8.35|8.08|8.56|9.94|9.5|11.25|3.05|3.38||3.95|4.43|4.54|4.61|4.57|4.63|4.64|4.8899|5.12|5.08|4.99|5.1582|5.39|5.35|4.57|4.5|4.68|4.99|4.06|4.06|3.9|3.62|3.8|3.925|3.56|3.55|3.665|3.63|3.61|3.8|4.065|4.18|4.12|4.18|4.06|3.88|3.9612|4|4.07|4.24||4.64|3.89|3.8|3.56|3.54|3.97|3.85|4.14|4.555|5.02|4.79|4.83|4.47|4.615|5.015|4.97|5.14|5.22|4.71|4.74|4.69|4.605|4.78|4.54|4.79|4.355|4.2|4.91||5.14|4.69|4.58|4.56|4.67|4.53|4.32|4.27|4.12|3.94|4.03|4.03|4.11|3.78|3.96|4.64|4.72|4.66|4.2|3.78|3.615|3.36|3.489|3.48||3.12|3.03|3.18|3.13|3.04|2.66|2.75|2.76|2.78||2.86|2.87|2.81|2.61||2.49|2.58|2.72|2.735|2.75|2.78
02045|1175431|/equities/tgpx-holdings-i-llc|R2000GROWTH/R2000VALUE||3.28||3.39|3.24|3.37|3.04|2.925|2.89|2.91|2.99|3|3.01|3.03|3.13|3.16|3.3299|3.5899|3.34|3.3|3.21|3.2|3.17|3.3|3.16|3.18|3.12|3.09|3.11|3.09|3.24|3.3318|3.43|3.42|3.4|3.32|3.4|3.35|3.4|3.45|3.46|3.595|3.56|3.64|3.75|3.95|3.97|3.71|3.63|3.8|3.79|3.815|3.9|3.82|3.5|3.5|3.56|3.46|3.33|3.39|3.45|3.7|3.51|3.61|3.77||3.84|3.93|3.87|3.95|3.96|3.655|3.36|3.3799|3.32|3.3899|3.07|3.05|2.875|2.92|2.77|2.9|2.88|3.02|2.36|2.26|2.34|2.48|2.55|2.51|2.5|2.49|2.465|2.5|2.53|2.47|2.485|2.58|2.59|2.55|2.41|2.46|2.44|2.19|2.24|2.26|2.24||2.235|2.22|2.4|2.4|2.28|2.3|2.41|2.53|2.535|2.34||2.35|2.37|2.47|2.57|2.65|2.5362|2.59|2.57|2.6555|2.7|2.735|2.71|2.705|2.68|2.6|2.31||2.26|2.255|2.25|2.25|2.2275|2.315|2.35|2.395|2.38|2.39|2.39|2.4|2.29|2.38|2.33|2.26|2.16|2.18|2.19|2.1801|2.18|2.12|2.15|2.2208|2.13|2.11|2.11|2.205|2.155|2.16|2.26|2.33|2.4004|2.545|2.4|2.365|2.38|2.38|2.42|2.54||2.605|2.58|2.545|2.54|2.57|2.6311|2.62|2.615|2.72|2.41|2.4|2.4|2.21|2.095|2.16|2.505|2.26|2.14|2.25|2.27|2.265|2.25|2.22|2.15|2.17|2.12|2.13|2.1099||2.25|2.25|2.21|2.19|2.32|2.22|2.1651|2.19|2.2|2.19|2.2|2.25|2.37|2.335|2.36|2.41|2.375|2.4|2.415|2.4|2.31|2.24|2.25|2.36||2.48|2.395|2.39|2.425|2.48|2.455|2.475|2.5592|2.73||2.905|2.888|2.86|2.85||2.87|2.86|2.89|2.795|2.71|2.895
02046|20753|/equities/gamco-investors-inc|R2000GROWTH||27.4||27|27|26.4|26.09|25.99|25.99|25.99|25.99|25.63|25.99|26.05|26|25.95|26|24.95|25|24.89|25.49|24.7|24.765|24.85|24.865|25.01|24.79|24.55|24.53|24.53|24.19|24|23.5|23.5|22.84||22.6824|23.059|||23.228|23.97|23.565|23.5|23.5|24.49|24.6092|24.3692|24.3415|23.6308|25.6|25.47|24.5|26.2|24.5|24.29|24.3|24.2|24.3|24.25|23.72|24.11||24.25|24.2||24.48|24.5|24.38|24.54|24.66|25||24.95|25.21|25.4|24.97|24.95|24.05|24.05||24|24.84|23.41|23.5|26.21|27.08|27.81|28|27.88|27.93|28|28|26.77|26.89|26.52|26.89|27.175|27.035|27.05|25.05|24.97|24.24|24.1|24.5|24.32|24.47||24.3|23.65|23.8|24.4|24.07|24.45|25|24.4|24.25|23.5||24.25|24.25|25.01|25.05|25.15|25.3|25.7|25.75|25.4|25.3|25.05|25|25.3|25.1|25.78|25.7||25.9|25.85|25.82|25.4|25.45|25.4|25.25|25|24.7|24.55|24|24.1|23.5|23.25|23.25|23.1|23|22.75|22.65|22.66|22.42|22.05|22.1|21.96|21.81|21.65|21.64|21.56|21.54|21.45|21.51|21.51|21.71|21.67|21.86|21.95|21.51|21.39|21.4|21.46||21.55|21.16|21.06|21|20.95|20.65|20.3|19.99|19.94|19.79|19.79|19.94|19.7|19.45|19.49|19.4|19.2|19.27|19.19|19.39|19.2|19.08|19.28|19.01|19.25|19.02|18.92|18.95||19.01|18.97|19.56|19.42|19.47|19.99|19.25|19.18|18.99|19.35|19.24|19.15|18.99|19.1|18.93|19.07|18.75|18.84|18.5|18.55|18.54|18.43|18.25|18.35||18.35|18.35|18.36|18.59|18.52|18.97|18.89|19.46|19.61||19.17|19.18|19.84|19.69||19.79|19.75|19.85|20.01|19.61|19.59
02047|1012040|/equities/athenex|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02048|42975|/equities/midas-gold-corp.|R2000GROWTH||13.96|13.85|13.7|13.36|13.49|13.95|13.82|13.91|13.84|14.24|15.17|12.96|13.4|12.62|12.83|14.42|14.61|14.06|13.94|13.89|14.43|14.34|14.45|14.45|13.65|13.64|14.19|14.85|14.8|14.74|14.41|13.73|13.8|13.4||13.42|13.035|12.3|12.28|12.69|12.98|12.42|12.73|13.5|12.85|13.61|13.73|12.54|11.92|11.8|11.97|11.92|12.32|12.65|12.9|12.3|12.29|11.73|11.71|11.97|12.62|13.1|11.015|11.62||12.08|11.87|11.69|12.05|12.25|12.15|11.88|12.37|12.63|12.33|11.76|11.36|9.13|9.19|8.73|8.11|8.12|7.96|8.18||8.76|9.31|9.49|9.05|9.31|9.28|9.08|9.64|9.29|9.05|9.52|9.46|9.5|9.43|8.89|8.22|7.97|7.31|7.52|7.38|7.57|7.39|7.46|7.39||7.2|7.3|7.51|8.74|9.16|9.36|9.46|9.3|9.56|9.39|9.19|9.29|9.57|9.34|9.37|9.35|9.53|9.41|9.3|9.73|9.32|8.85|8.6|8.55|8.3|8.18|8.35|8.58|8.63||8|7.88|7.8|7.92|7.66|7.65|7.46|7.38|6.93|7.19|7.25|7.19|7.55|7.67|7.89|8.135|8.2|8.55|8.75|8.72|8.56|8.53|8.81|8.65|8.54|8.8|8.8|8.92|9.38|8.8|6.66|6.7|6.74|6.17|5.98||5.79|5.65|5.75|5.74|5.77|5.67|5.51|5.42|5.59|5.61|5.8|5.67|5.36|5.35|5.34|5.21|5.28|5.45|4.81|4.18|4.13|3.94|3.79|3.75|3.81|3.87|4.18|3.98||4.08|4.07|3.92|3.98|4.04|3.82|3.82|3.84|3.95|3.97|3.99|4.03|4.01|4.02|3.99|4.08|4.05|4.1|4.11|4.18|4.11|4.06|4.09|4.49|4.48|4.45|4.42|4.55|4.55|4.51|4.6|4.36|4.4|4.41||4.37|4.54|4.6|||4.55|4.43|4.5|4.49|4.39|4.59
02049|17420|/equities/universal-trucklo|R2000GROWTH/R2000VALUE||52.34||52|51.35|52.71|50.8495|49.59|48.09|49.535|49.34|49.83|50.92|51.99|52.56|52.74|52.24|52.37|53.29|45.8|44.18|42.97|42.36|41.54|41.62|39.62|39.52|43.74|43.18|43.09|44.04|45.87|45.65|46.084|45.41|45.14|44.7|43.33|44.63|45.18|46.73|45.85|43.455|43.11|43.63|43.495|43.09|43.78|43.25|43.56|44.69|44.7063|45.16|44.48|43.4|42.91|42.57|41.2|40.26|40.23|40.41|40.81|43|42.895|42.7||42.47|42.17|41.655|41.5|42.75|42.05|39.99|40.15|41.15|41.24|40.38|40|39.01|39.75|39.125|39.24|40.02|39.59|39.468|38.875|39.38|43.36|43.29|42.48|42.9|47.24|46.2|45.19|45.2825|44.51|43.99|44.62|45.23|45.13|43.12|41.69|40.33|38.15|38.72|40.46|40.52||41.76|41.64|40.85|40.96|41.14|40.9|41.145|41.03|39.82|39.96||40.4458|40.11|40.32|42.12|43.39|41.09|41.409|41.04|41.49|41.39|43.525|43.8|44.4025|45.2377|45.325|46.95||45.73|45.46|45.55|47.73|48.08|48.31|48.02|47.3|48.33|48.78|50.52|50.09|48.26|46.48|45.22|44.54|44.36|44.7|46.6321|45.68|48.63|33.13|35.5799|34.83|34.45|33.76|32.88|32.99|33.26|33.3999|33.64|34.1|34.343|35.21|35.34|36.33|36.46|35.67|36.22|37.11||37.89|37.9|36.86|36.41|36.445|36.28|35.04|35.03|34.9862|34.685|35.315|36.8452|36.31|38.5|38.49|36.89|35.4692|35.23|34.925|34.16|34.19|34.25|34.9799|34.11|33.4499|33.15|32.7703|32.9||34.89|32.24|31.99|32.67|32.38|31.4|30.95|30.7823|31.02|30.419|31.145|30.54|31.45|30.5299|29.96|30.565|30.3198|30.79|30.71|30.7959|29.7|29.46|29.7355|30.8704||30.91|30.97|31.3|28.26|28.44|28.4|28.8|28.52|29.3999||29|29|28.57|28.81||28.3088|27.89|28.3412|27.42|26.57|28.42
02050|31013|/equities/chemocentryx-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02051|1097841|/equities/amci-acquisition-corp|R2000GROWTH/R2000VALUE||5.35||5.37|6.78|7.4805|7.9|7.91|7.055|6.3431|6.26|7.025|8.19|8.79|7.8799|5.8999|3.8998|4.1|3.54|3.7099|4.32|2.1986|2.76|1.8|1.92|1.979|1.9807|1.98|1.9|1.9|1.87|1.88|2.17|1.83|1.99|1.96|1.93|1.96|1.9|1.94|1.85|1.93|2|2.14|2.2797|2.17|2.15|2.3693|2.1|2.35|3|3.3435|3.43|2.9|2.22|2.19|2.0699|1.96|2.0752|2.17|2.25|2.58|2.75|2.62|3||3.0433|3.09|3.57|3.35|3.365|3.3|3.38|3.59|3.225|3.2956|3.3407|3.46|3.24|3.43|3.35|3.3363|3.45|4.035|4.37|4.29|4.535|4.67|4.67|4.68|4.6|4.7312|4.96|4.89|4.7|4.74|4.65|4.9|3.9|4.0499|3.95|3.79|4.03|4.06|3.811|3.47|3.6||3.4704|3.1|3.25|3.182|3.13|2.88|3.1|3.28|3.39|3.49||3.39|3.75|3.97|3.93|3.67|3.6|3.52|3.36|3.27|3.46|3.6|3.5606|3.99|3.93|4.13|3.8485||3.5299|3.495|3.84|3.128|3.3|3.46|3.36|3.45|3.41|3.3|3.333|3.546|3.27|3.228|3.42|3.63|3.99|3.99|4.38|4.761|4.914|5.01|5.193|5.136|5.28|5.34|5.454|5.31|5.214|5.34|5.34|5.427|5.694|5.76|6.09|5.73|5.5797|5.19|5.526|5.7||5.7|5.835|5.58|5.7|5.547|5.7|5.7|5.7|5.7|5.727|5.997|6.525|6.72|7.125|7.014|6.636|7.194|6.501|6.882|6.657|6.6|6|9.525|6.9|5.1|5.1|5.1|5.166||5.1|5.01|5.214|5.199|5.37|5.232|5.103|5.304|5.19|5.1|5.151|5.265|5.61|5.271|5.724|5.571|5.55|5.25|4.95|4.95|5.184|4.95|5.277|5.4937||5.397|5.7435|6|6.09|6.3|6.372|6.39|6.69|7.2||6.72|7.5|7.095|6.6||6.6|9.597|10.116|10.155|10.02|9.831
02052|17196|/equities/sharps-compliance|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02053|1008723|/equities/warrior-met-coal-inc|R2000GROWTH/R2000VALUE||71.265||71.65|70.8|71.75|72.37|74.58|70.39|68.65|67.32|67.92|67.29|67.77|70.205|74.87|75.15|75.05|74.22|68.62|66.76|65.16|64.86|63.27|63.48|62.96|61.5|60.32|61.06|61.356|62.7673|64.4|64.846|65.77|64.52|64.93|64.5|63.24|61.05|63.605|64.91|64.75|62.78|63.51|64.15|66.25|66.21|63.3|60.41|61.415|56.21|56.4873|55.31|54.54|55.29|55.77|55.9|55.7867|52.25|53.06|52.88|53.28|55.11|56.4483|60.54||61.76|63.43|60.64|61.03|59.0492|58.6|60.34|61.53|59.69|60.25|59.39|59.57|62.25|62.75|62.185|62.06|61.58|62.51|62.2699|61|64.7115|68.92|69.97|68.46|70.24|69.62|68.41|69.72|69.06|68.88|69.16|71.07|73.19|73.49|73.68|72.195|69|69.64|70.21|72.65|73.28||75.53|74.45|74.64|63.7|62.74|62.02|62.91|62.89|64.14|68.81||65.94|66.28|65.24|65|67.02|67.28|67.52|68.05|70.86|68.695|72.28|73.08|68.69|66.77|66.51|68.19||66.4314|66.66|66.95|66.94|66.14|64.71|64.1|63.92|64.65|64.84|66.0605|66.67|66.16|67.44|67.07|66.6|71.345|69.18|70.93|71.91|70.55|69.66|67.08|66.323|68.6987|67.73|67.43|69.33|68.8|63.82|64.5999|64.53|61.97|60.51|59.71|56.95|59.3|59.5|60.6|61.05||62.625|62.38|61.5|58.765|57.59|56.63|55.84|55.85|54.77|54.2|53.29|55|56.99|60.9|62.38|62.236|60.69|60.67|59.8|58.29|57.67|59.6924|59.6429|59.4099|58.1362|57.1548|56.7281|57.4126||59.0184|58.2749|60.4656|60.0889|60.5845|59.9501|60.2277|59.4644|61.0603|62.5075|64.5891|64.6288|65.0352|64.8369|65.1145|64.3711|66.5518|68.3063|68.9407|69.1389|69.357|67.1069|63.3501|63.1717||63.5186|63.6871|64.8171|64.6783|64.2273|65.4713|66.8392|63.1319|61.0405||61.0603|61.5361|62.3291|61.8101||61.8632|61.8632|61.9524|60.4084|58.4335|56.8178
02054|44411|/equities/nmi-holding|R2000GROWTH/R2000VALUE||40.47||40.53|40.03|40.19|39.06|38.53|37.95|37.92|38.07|37.92|38.31|38.74|38.615|38.23|37.72|37.69|40.6|37.85|37.23|38.58|39.29|39.62|38.89|39.24|39.64|39.79|39.58|39.72|40.9|41.67|41.95|41.85|41.65|41.05|41.18|40.85|41.56|41.5|41.26|41.59|41.38|41.24|41.47|41.46|41.52|41.71|41.23|41.615|41.54|41.45|42.18|42.49|42.09|41.73|41.3|39.92|39.905|40.41|40.73|41.36|41.89|42.055|41.47||41.16|40.7|40.725|40.11|40.42|39.82|38.72|38.5|38.59|38.53|38.65|38.13|37.7|37.605|37.35|37.55|37.27|37.09|36.77|36.72|38.1|39.86|42.01|39.93|39.81|39.38|39.28|38.42|38.62|38.05|37.81|38.68|37.9|37.8|36.82|36.07|35.45|34.82|34.59|34.48|34.38||34.39|34.58|34.39|34.11|33.41|33.54|33.75|33.88|33.24|33.21||32.82|32.29|31.98|32.36|32.85|32.3|32.6|32.955|33.2816|33.21|33.72|33.6|33.19|32.88|32.36|32.81||32.97|33.4898|33.37|33.87|34.26|34.26|33.82|33.79|33.69|34.33|33.95|33.78|33.78|33.97|33.58|32.8|32.51|32.66|31.24|31.425|31.23|30.92|30.89|30.86|30.58|30.075|29.92|30.015|29.78|30.11|29.87|30.13|30.53|31.35|31.32|31.32|32.29|32.03|31.785|32.35||32.44|32.11|31.505|31.4|31.45|31.37|31.24|30.15|30.1148|30.15|30.23|30.685|30.41|30.695|29.8|30.03|30.12|30.01|30.41|30.405|30.71|30.63|29.69|29.545|29.76|29.52|29.855|29.31||29.95|31.81|30.37|30.46|30.72|30.33|30.01|30.66|30.94|31.07|31.96|32.01|32.5|32.32|32.07|31.92|31.34|31|30.575|30.75|30.06|29.64|29.25|29.55||29.7|29.35|29.39|29.45|29.92|30.1|29.769|29.82|29.8||30.07|30.27|30.321|30.28||30.28|30.01|30.39|29.62|29.32|29.64
02055|1171962|/equities/design-therapeutics|R2000GROWTH/R2000VALUE||6.18||6.25|6.18|5.89|5.8|5.725|5.51|5.7|5.81|5.98|7.5381|7.77|6.95|6.83|5.93|6.2|6.12|5.57|5.34|5.3|5.63|5.59|5.5|5.74|5.49|5.78|5.69|5.78|5.72|6.01|6.02|5.725|5.43|5.19|5.01|4.68|4.92|4.93|5.0099|5.02|4.96|5.16|5.36|5.4437|5.615|5.54|5.495|5.46|5.92|6.13|5.95|5.87|5.96|5.86|5.9687|6.01|5.79|6.91|4.97|4.785|4.85|4.87|4.86||4.945|4.93|5.03|5.48|5.37|5.065|5.33|5.32|5.06|4.79|4.54|4.46|4.46|4.41|4.37|4.61|4.35|4.28|4.66|4.92|5.01|5.14|5.22|5.07|5.23|5.27|5.04|4.8|4.09|4.095|4.12|4.42|4.55|4.705|4.6|4.56|4.29|3.66|3.54|3.57|3.44||3.33|3.4|3.35|3.5|3.38|3.31|3.43|3.43|3.42|3.61||3.84|3.83|3.79|3.845|4.03|4.08|3.85|4.07|4.21|4.16|4.1|4.18|4.08|4.07|4.22|4.56||4.405|4.205|4.331|4.445|4.52|4.545|4.555|4.63|4.68|4.77|4.89|4.98|5.23|4.75|3.77|3.825|3.7|3.75|3.705|3.94|3.8|3.785|3.73|3.965|3.95|3.895|3.97|4.125|3.7899|3.84|3.78|3.8|3.82|3.96|3.86|3.835|3.81|3.86|3.95|4.145||4.09|3.93|3.94|3.8682|3.93|3.29|2.92|2.59|2.63|2.635|2.72|2.765|2.78|2.93|2.97|2.99|2.98|2.99|2.92|2.92|2.93|2.95|2.99|2.92|2.87|2.85|2.74|2.735||2.72|2.545|2.33|2.35|2.45|2.33|2.325|2.34|2.34|2.35|2.42|2.43|2.4701|2.48|2.49|2.4|2.435|2.46|2.46|2.41|2.345|2.46|2.51|2.44||2.5|2.55|2.7|2.675|2.625|2.56|2.63|2.565|2.81||2.755|2.8|2.77|2.755||2.72|2.64|2.695|2.6799|2.62|2.65
02056|1176340|/equities/via-renewables|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.995|10.99|10.99|11.01|10.79|10.79|10.865|10.91|10.75|10.73|10.6379|10.9058||10.7|10.97|10.98|10.97|10.98|10.97|10.97|10.97|10.97|10.9401|10.94|10.95|10.95|10.94|10.94|10.96|10.96|10.95|10.89|10.88|10.88|10.9|10.9|10.86|10.9|10.9|10.88|10.88|10.8449|10.84|10.89|10.9|10.89|10.85|10.82|10.785|10.846|10.82|10.82|10.84||10.85|10.92|10.91|10.954|10.98|10.97|10.99|10.99|10.96|10.93|10.93|10.93|10.92|10.92|10.9299|10.9|10.9|10.91|10.94|10.95|10.94|10.94|10.9|10.88|10.86|10.86|10.88|10.87||10.85|10.86|10.81|10.75|10.67|10.69|10.7|10.69|10.71|10.67|10.74|10.7|10.7|10.9|10.95|10.89|10.85|10.83|10.72|10.88|10.7|10.67|10.83|10.74||10.75|10.74|10.75|10.75|10.84|10.8|10.77|10.9|10.79||9.65|9.7|9.89|9.97||9.47|9.61|9.77|9.59|9.8344|9.43
02057|959850|/equities/enerjex-resources-inc|R2000GROWTH/R2000VALUE||9.73||6.34|8|6.23|3.6734|3.54|3.88|4.5|5.22|3.48|4.88|1.86|1.94|2.1|2.2286|2.58|2.46|2.5|2.47|2.79|2.89|3.2|3.65|3.08|3.06|2.15|3.97|1.83|2.45|2.55|2.56|2.67|2.99|||||||5.55|6.77|7.5|10.435|13.355|13.5|13.675|14.05|14.055|14.412|14.35|14.795|14.55|15.025|16.5|15.22|15.5|13.5|14.8|14.76|15.5|15|16|19.94||19.925|20|19.7|22|24.765|25.75|21.955|21|20.495|20.68|19.7|19.505|20.465|20.48|19.22|19.475|19.5|19.97|20.19|20.495|21.32|22|21.96|21.945|22.585|24.09|24.55|29.5|23.9|23.8025|21.665|24.23|25|24.5|25.5|24.345|22.0243|21.32|22.9845|22.945|23.89||23.75|25|26|25.47|25.495|25.625|26.985|26|26|27.3||26.745|31.9|32.425|33|34|32.4|32.5|32.08|32.775|33.995|33.105|35.75|35|33|32|32.315||32.1|33.99|35|34.95|35.5|35|36.45|37.75|38|36.5|35.5|34.9|34.75|35.97|35.5|34.365|34|36.845|45.5|35.25|36|37.62|38.5|37.235|32.5|32.01|32.76|34.33|36.5|36.75|38.5|36.545|39.365|41.41|38.19|36.9949|33.55|34.51|36.745|40.875||41.5|39.55|38|37.545|34.685|39.795|43.43|45.5|47.505|50.5|53|53.5|57|57.975|60|64.495|59.5|62|65.5|65.34|69.5|60|53|57.5|64.5|63.5|65|71||73.5|75|60.565|62|65|71.5|99.8|69.7|70.3|70.3|75|70.9|79.5|88.399|99.9|93.2|91.7|90.1|89|93.7|87.2|98.8|117.5|101.9||102.9|101|106.8|111|112.4|104.8|106|110.1|110.1||109.7|109.8|110|110||109.9|112.7|114|115|118|130.1
02058|1175508|/equities/immuneering|R2000GROWTH/R2000VALUE||2.22||2.1595|2.11|2.1605|2.25|2.23|2.09|2.12|1.87|1.9|2.17|1.86|1.9|1.9699|1.95|1.9899|2.02|1.98|1.91|1.949|1.93|2.0007|2.16|2.16|2.16|2.2096|2.21|2.21|2.209|2.246|2.1701|2.34|2.51|2.1998|2.2597|2.235|2.39|2.55|2.6|2.7|2.48|2.49|2.5199|2.7|2.81|3.0697|3.3087|3.2|3.35|3.51|2.64|2.68|3.35|3.83|2.58|1.49|1.29|1.22|1.19|1.2203|1.29|1.33|1.27||1.16|1.175|1.1691|1.17|1.17|1.0799|1.13|1.13|1.08|1.14|1.08|1.11|1.15|1.19|1.16|1.1399|1.19|1.3099|1.37|1.35|1.46|1.77|1.1784|1.29|1.33|1.2999|1.24|1.2|1.2|1.24|1.16|1.24|1.26|1.29|1.2554|1.33|1.3989|1.35|1.14|1.17|1.13||1.19|1.19|1.34|1.44|1.435|1.44|1.49|1.55|1.455|1.5||1.55|1.65|1.67|1.73|1.7932|2.01|1.5|1.4|1.42|1.4|1.38|1.42|1.44|1.5243|1.5|1.5||1.45|1.55|1.59|1.55|1.55|1.57|1.6384|1.6394|1.63|1.6|1.59|1.63|1.72|1.66|1.7783|1.73|1.63|1.6|1.58|1.53|1.51|1.5428|1.65|1.73|1.79|1.82|1.89|1.97|1.96|2.08|2.14|2.11|2.165|2.22|2.31|2.36|2.52|2.6|2.74|3.15||2.97|2.48|2.61|2.67|2.71|2.8675|2.99|2.96|3.24|2.9|5.0093|6.0001|6.2099|6.65|6.78|6.71|6.72|6.5|7.68|6.33|6.5|6.5673|6.52|6.5|6.5|6.67|6.85|7.26||6.9262|6.7|6.75|6.636|6.9|6.78|6.1917|6.215|5.9429|5.7|6|6.01|6.73|6.86|6.52|6.48|6.27|6.11|6.18|6.435|5.9339|5.91|5.894|6.72||6.72|6.64|6.78|6.74|6.87|6.76|6.82|7.45|7.5649||7.88|7.92|7.795|7.5||7.08|7.25|8.07|8.02|8.01|8.41
02059|949610|/equities/transenterix-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3495|0.347|0.3049|0.3|0.2875|0.3208|0.321|0.322|0.321|0.32|0.3215|0.325|0.324|0.3314|0.335|0.339|0.3385|0.3389|0.3394|0.3394|0.34|0.3395|0.34|0.3396|0.3399|0.34|0.34|0.3386|0.339|0.339|0.338|0.3389|0.3379|0.3379||0.3359|0.3354|0.335|0.3348|0.333|0.3328|0.331|0.33|0.33|0.33||0.33|0.335|0.334|0.331|0.3317|0.3327|0.335|0.3389|0.2376|0.2389|0.2436|0.2333|0.2334|0.2369|0.243|0.2449||0.2452|0.2485|0.26|0.253|0.2622|0.28|0.2658|0.27|0.286|0.2698|0.2711|0.27|0.26|0.265|0.254|0.25|0.2481|0.2538|0.2509|0.259|0.25|0.248|0.249|0.255|0.2574|0.2599|0.262|0.2679|0.2749|0.28|0.28|0.2795|0.276|0.275|0.267|0.273|0.292|0.2901|0.2245|0.2335||0.24|0.2377|0.245|0.25|0.2687|0.3|0.289|0.291|0.292|0.2901|0.305|0.305|0.3031|0.3075|0.304|0.3028|0.3063|0.31|0.31|0.3126|0.31|0.3149|0.31|0.312|0.3052|0.2945|0.2939|0.3079||0.3143|0.32|0.2985|0.31|0.3143|0.3074|0.294|0.28|0.2655|0.2718|0.275|0.2775|0.275|0.2758|0.28|0.29|0.29|0.3|0.3024|0.32|0.2991|0.2995|0.305|0.325||0.3318|0.3654|0.3709|0.3689|0.3536|0.38|0.325|0.3291|0.32||0.342|0.358|0.3801|0.37||0.341|0.32|0.32|0.305|0.32|0.315
02060|1081600|/equities/neuronetics|R2000GROWTH/R2000VALUE||1.01||0.9808|1.01|1.04|0.931|0.84|0.8179|0.7639|0.82|0.808|0.9|0.69|0.8021|1.2|1.18|1.2|1.2|1.16|1.1|1.07|1.11|1.08|1.02|1.01|1|0.9925|1.0297|1.01|1.01|0.99|0.9281|0.9433|0.9186|0.9099|0.9199|0.92|0.95|0.8719|0.8699|0.886|0.8|0.8|0.8015|0.8537|0.83|0.84|0.88|0.91|0.9776|0.97|1.01|1.03|0.9686|0.8189|0.7526|0.7599|0.81|0.8246|0.8234|0.8242|0.8389|0.9|0.9591||0.8957|0.86|0.9271|0.9727|0.982|0.99|1.05|1.0093|1.06|1.2|1.21|0.999|0.85|0.7699|1.31|1.89|1.9|1.91|1.81|1.78|1.86|1.9|1.91|1.945|1.91|1.97|1.97|1.955|1.93|1.988|1.94|2.03|2.0399|2.05|1.89|1.91|1.91|1.97|1.83|1.9|1.86||1.8|1.83|1.88|1.95|1.84|1.78|1.79|1.87|1.9199|1.89||1.97|2.02|2.0771|2.1|2.13|2.09|2.36|2.28|2.1032|2.0359|1.9476|2.1849|2.19|2.08|2.19|2.35||2.295|2.37|2.45|2.54|2.6468|2.64|2.72|2.6285|2.7299|2.58|2.65|2.65|2.69|3.59|3.86|3.86|3.55|3.69|3.5362|3.57|3.55|3.69|3.9|4.17|3.86|4.04|3.97|4.07|4.183|4.39|4.36|4.405|4.463|4.565|4.33|4.2|4.3|4.68|4.86|5.0699||4.91|4.91|4.8|4.99|4.3658|4.44|4.44|4.27|3.99|4.075|4.23|4.43|4.37|4.44|4.1783|4.2|4.16|3.29|3.1|3.1183|3.21|3.3106|3.44|3.39|3.34|3.32|3.3399|3.14||3.19|3.51|3.54|3.68|3.9199|3.6975|3.6991|3.69|3.52|3.36|3.39|3.46|3.635|3.5|3.419|3.525|3.62|3.7899|3.54|3.64|3.37|3.21|3.1823|3.09||3.36|3.46|3.7|2.92|3.13|3.25|2.76|2.82|2.8699||2.94|2.88|3|2.86||2.805|2.73|2.94|2.5|2.26|2.2192
02061|1171266|/equities/innovage-holding|R2000GROWTH||4.87||5.005|4.935|5.19|5.005|4.85|4.95|5.115|5.265|5.515|5.5085|5.94|5.92|6.05|6.19|6.49|6.69|6.23|6.0597|6.02|6.05|6.11|5.97|5.865|5.89|6|5.93|6.01|6.13|6.02|6.1549|6.35|6.16|6.0765|5.98|5.735|5.775|5.5255|5.6|5.53|5.6|5.76|6.14|6.15|6.01|5.96|5.96|5.93|6.03|6.2|6.24|6.2|6.15|6.04|6.2|6.1|6.46|6.365|6.4387|6.38|6.4|6.27|6.44||6.41|6.28|6.225|6.37|6.355|6.355|6.36|6.31|6.26|6.275|6.285|6.25|6.155|6.1034|6.015|6.06|6.175|6.165|6.01|6.11|6.17|6.3|6.37|6.37|6.6076|6.38|6.295|6.35|6.3331|6.31|6.2996|6.17|6.15|6.39|5.88|5.81|5.41|5.305|5.4|5.5909|5.43||5.335|5.55|5.83|5.41|5.39|5.2|5.05|5.28|4.99|4.7377||4.4429|5.13|5.3|5.28|5.41|5.04|5.1|4.88|4.9482|4.92|4.73|4.58|4.53|4.39|4.42|4.5054||4.6|4.64|4.77|4.69|4.335|3.94|4.108|4.27|4.2199|4.31|4.38|4.49|4.43|4.49|4.44|4.17|4.21|4.06|4.0005|4.03|4.1|4.25|4.06|4.1499|4.2227|4.0454|4.26|4.26|4.19|4.19|4.2085|4.11|4.15|4.4742|4.61|4.66|4.61|4.69|4.64|4.93||4.5877|4.65|4.47|4.97|5.02|4.99|5.06|5.12|4.87|4.29|4.66|4.8407|4.89|4.98|5|5.06|5.11|5|5|4.98|5.0672|4.89|5.01|5.065|5.2899|5.13|5.43|5.4899||5.72|5.89|5.69|5.71|5.99|5.81|5.48|5.43|5.65|5.84|5.81|5.81|5.63|5.73|5.87|5.99|5.92|5.88|5.91|5.99|5.91|5.78|5.87|5.9||5.99|5.99|6|5.99|6|5.96|6.1|6.3|6.32||6.08|5.991|6|5.92||5.48|5.69|5.9879|5.64|5.798|6
02062|991229|/equities/m-iii-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02063|15857|/equities/commercial-vehicl|R2000GROWTH/R2000VALUE||2.43||2.475|2.52|2.6|2.51|2.425|2.4498|2.45|2.51|2.61|2.71|2.59|2.75|2.72|2.64|2.75|2.77|2.63|3.2499|3.055|3.03|3.12|3.19|3.195|3.05|3.05|3.08|3.05|3.19|3.19|3.1782|3.16|3.25|3.31|3.27|3.06|3.095|3.12|3.14|3.185|3.17|3.18|3.2956|3.42|3.57|3.52|3.51|3.52|3.41|3.49|3.52|3.3599|3.35|3.3518|3.47|3.35|3.3|3.27|3.22|3.35|3.34|3.41|3.63||3.645|3.65|3.62|3.69|3.76|3.81|3.76|3.71|3.65|3.69|3.71|3.57|3.2185|3.23|3.43|3.5|3.59|4.1|4.79|4.82|5.01|5.54|5.62|5.53|5.59|5.5399|5.51|5.47|5.33|5.27|5.33|5.692|5.58|5.52|5.19|5.1|5.07|4.78|4.75|4.73|4.83||4.98|4.99|5.14|5.05|5.07|5.06|4.95|5.02|5.242|5.28||5.36|5.23|5.295|5.55|5.63|5.42|5.45|5.45|5.47|5.46|5.31|5.49|5.48|5.22|5.05|5.22||5.26|5.15|5.23|5.335|5.4|5.47|5.3929|5.381|5.5683|5.68|5.82|5.88|5.66|5.92|6.03|6.2|6.1|6.08|6.1|6.31|6.27|6.19|6.3589|6.43|6.44|6.33|6.34|6.42|6.42|6.42|6.43|6.4|6.45|6.55|6.48|6.4|6.635|6.54|6.5|6.595||6.49|6.43|6.385|6.4699|6.47|6.4|6.35|6.31|6.32|6.24|6.12|6.17|6.135|6.28|6.34|6.44|6.54|6.33|6.78|6.76|6.61|6.7|6.7701|6.73|6.59|6.75|6.78|6.97||6.81|6.78|6.45|6.59|6.755|6.46|6.405|6.4699|6.6499|6.57|6.66|6.7|6.76|6.86|6.72|6.78|6.73|6.62|6.73|6.54|6.4|6.445|6.47|6.365||6.52|6.55|6.52|6.71|6.93|6.99|6.78|6.945|7.02||7.14|7.21|7.2887|7.28||7.3038|7.34|7.27|7.065|6.91|7.11
02064|1082134|/equities/hyrecar|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02065|16644|/equities/mannkind-corp|R2000GROWTH/R2000VALUE||6.8||6.675|6.674|6.98|7.005|6.98|7.04|6.87|6.9343|7.07|7.44|7.25|7.305|7.48|7.35|7.62|7.63|7.3|7.325|7.3|7.145|7.14|7.09|6.9|6.64|6.51|6.67|6.719|6.67|6.67|6.8|6.8|6.675|6.61|6.49|6.4|6.49|6.56|6.5|6.57|6.7|6.3|6.29|6.36|6.32|6.44|6.53|6.6|6.62|6.74|6.92|6.81|6.68|6.67|6.4|6.29|6.235|6.17|6.29|6.09|6.26|6.19|6.345||6.44|6.44|6.25|5.405|5.44|5.42|5.42|5.4|5.36|5.56|5.2115|5.3|5.22|5.25|5.25|5.2|5.2|5.65|5.43|5.365|5.385|5.8494|5.91|5.87|5.925|5.895|5.885|5.92|6.005|5.84|5.77|5.87|6.04|6.02|5.925|5.77|5.68|5.55|5.4|5.49|5.14||5.235|5.08|5.27|5.39|5.3|5.265|5.51|5.55|5.14|4.975||4.8193|4.785|5.01|5.13|4.8|4.66|4.6|4.78|4.75|4.75|4.67|4.73|4.68|4.54|4.7|4.85||4.845|4.89|4.83|4.77|4.75|4.615|4.65|4.62|4.52|4.425|4.45|4.55|4.48|4.53|4.52|4.49|4.44|4.3925|4.31|4.4|4.365|4.24|4.29|4.25|4.26|4.2|4.22|4.145|4.13|4.21|4.33|4.38|4.35|4.6|4.62|4.54|4.52|4.49|4.34|4.52||4.735|4.93|5.06|5.11|4.94|4.96|4.825|4.7|4.74|4.57|4.64|4.61|4.64|5.26|5.4|5.21|4.86|4.86|4.67|4.695|4.32|4.28|3.83|3.58|3.6|3.635|3.64|3.66||3.72|3.74|3.61|3.6|3.68|3.51|3.46|3.48|3.47|3.285|3.38|3.43|3.49|3.5|3.53|3.5|3.55|3.52|3.57|3.49|3.4|3.36|3.32|3.375||3.52|3.6099|3.6|3.645|3.71|3.765|3.88|4|4.14||3.72|3.75|3.67|3.7||3.62|3.53|3.995|3.92|3.92|4.04
02066|40324|/equities/oxis-international-inc|R2000GROWTH||2.935||3.0138|3.15|3.15|3.15|3.19|3.2|3.1356|3.0458|3.2|3.3595|3.38|3.49|3.5437|3.5|3.15|3.1531|2.975|3.07|3|3.01|3.2954|3.37|3.3|3.12|3.545|2.96|2.56|2.575|2.34|2.17|2.0001|2.04|2.0489|2.08|2.085|2.18|2.12|2.1424|2.18|2.1856|2.1912|2.5499|2.8|2.19|2.12|2.075|2.0999|2.06|2.1734|2.18|2.29|2.29|2.24|2.19|2.2201|2.14|2.1413|2.23|2.15|2.12|2.22|2.2||2.1954|2.25|2.2|2.238|2.242|2.2799|2.3441|2.272|2.22|2.3|2.33|2.38|2.45|2.43|2.48|2.23|2.4693|2.52|2.395|2.5|2.5498|2.68|2.73|2.7999|2.78|2.795|2.8|2.79|2.79|2.87|2.81|2.84|2.8699|2.88|2.93|2.93|2.9|2.85|2.95|2.9376|2.96||2.86|2.9|2.83|2.8899|3.74|3.1|3.18|2.979|2.9399|3.02||3.29|2.9904|3|3|3.1724|3.15|3.15|3.3299|3.43|3.55|3.57|3.7809|3.88|3.89|3.65|3.71||4.09|4.689|5.02|9.59|10.6599|3.32|3.27|3.34|3.2203|3.35|3.3455|3.24|3.32|3.29|3.4799|3.4999|3.48|3.45|3.0648|3.33|3.6|3.88||3.825|3.78|3.8|3.875|4.1815|3.85|3.9599|4.25|4.1281|4.0911|4.38|4.49|4.68|4.77|4.68|4.58|4.58||4.81|4.475|4.6|4.65|5.21|4.4372|4.2435|4.465|4.62|4.6999|4.7602|5.1|5.14|4.8799|4.5|4.4066|4.3317|4.51|4.5299|4.46|4.3499|4.3796|4.25|3.98|4.0649|4.1971|4.5|4.5||4.389|4.1|3.96|4.3814|4.81|4.82|4.98|5.07|5.26|5.76|6|6.246|6.303|7.02|6.567|6.591|6.597|7.197|7.2|7.05|7.2|7.428|7.095|7.428||6.9|6.99|7.368|7.431|7.626|7.77|7.803|7.788|7.938||8.097|8.1|7.74|8.01||8.661|8.4|8.7|8.7|7.8|7.47
02067|1174643|/equities/cvrx|R2000GROWTH/R2000VALUE||15.405||15.67|15.97|16.015|14.91|14.8|13.5796|13.68|14.19|14.26|14.69|15.855|15.91|15.94|15.95|15.79|15.8|15.49|15.77|13.72|13.9|14.35|10.93|10.71|10.47|10.825|10.29|10.55|11.03|9.66|8.86|8.67|8.26|8.24|7.49|7.55|8.39|8.665|8.8287|8.79|8.72|8.7|8.96|8.94|8.68|9.12|9.33|9.23|9.75|9.25|9.49|9|8.55|8.05|8.23|8.26|8.29|8.46|8.716|8.665|8.95|9.165|10.055||10.02|10.14|9.94|10.36|10.51|8.875|8.55|8.68|8.92|8.5|8.575|8.27|8.705|8.93|8.6|8.94|8.61|9.59|9.41|8.5|8.7763|8.6579|9|9.3|9.9297|9.845|9.91|10.16|10.27|9.886|9.55|10.07|10.02|10.21|10.47|9.79|8.8699|11.98|12.24|12.67|12.4||12.04|12.06|11.86|12.08|11.72|11.3|10.84|11.17|11.6|11.19||12.15|11.22|10.41|10.44|10.525|9.62|9.6095|9.92|9.48|8.7899|6.958|7.25|7.26|7.04|7.33|7.5984||8.03|8.58|8.89|8.68|8.56|8.35|8.5174|8.21|8.18|7.69|7.58|8|8.1699|8.26|9.335|9.49|10.305|10.49|16.02|15.37|14.8488|14.69|14.65|14.865|14.9|15.57|15.99|16.65|17.3099|17.41|17.92|18.49|18.89|19.24|18.8499|17.89|18.2|17.52|17.91|18.71||18.6|18.68|18.58|19.85|21.04|21.67|21|21.03|21.08|21.64|22.45|22.4|20.83|21.6184|21.66|20.63|20.07|20.03|20.9099|20.9|20.6|21.2066|21.72|21.8803|22.5|22.86|22.1999|22.6||23.52|23.59|23.07|23.16|24.55|24.62|24.75|25.03|25.03|25.0394|24.78|26.55|25.99|26.8|27.3879|29.1|29.23|27.85|27.2|27.21|27|28.17|28.06|28.17||28.4|28.36|28.5|28.845|30.38|29.7049|30.625|30.27|32.43||33.135|33.05|31.99|31.1795||25.58|25.55|24.86|24.81|24.5|24.59
02068|1121161|/equities/harpoon-therapeutics-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.02|23.21|23|23|22.97|22.96|22.95|22.96|22.95|22.97|22.96|22.96|22.7|22.475||22.59|22.67|22.88|22.64|22.64|22.75|22.4|22.43|22.38|22.41|22.39|22.38|22.37|22.52|22.45|22.41|22.45|22.4|22.52|22.58|22.52|22.55|22.45|22.45||22.5|22.53|22.5|22.66|22.55|11.49|11.085|10.855|11.88||11.7|11.75|12.32|12.69||12.25|11.76|11.5|11.5|10.55|10.45
02069|961627|/equities/cerecor-inc|R2000GROWTH/R2000VALUE||10||9.99|9.99|10.5|10.505|10.88|11.14|11.475|12.41|13.5|13.59|13.47|13.3|13.25|13.31|13.3|13.4|13.5|13.6|13.19|13.4|13.5021|13.77|16|14.9|14.48|11.63|11.6488|11.49|11.18|10.43|10.29|9.75|9.5|10.12|10.43|9.8|9.99|10.1|9.84|9.81|10.2|9.44|9.5|9.4|9.35|9.775|9.8|9.79|9.72|9.63|9.6|9.5|8.98|8.9899|9.03|8.37|8.25|8.28|7.905|8.22|8.02|8.85||9.25|10.24|11.87|11.5|11.5|9.37|8.65|9.1399|9.53|10.05|10.25|9.75|10.46|10.5|10.7915|11.46|11.6|11.6|11.62|11.7|11|12.25|12.24|11.43|11.66|11.9999|12.245|12.7|12.5|12.68|13|13|13.19|12.6|12.75|12.51|12.625|12.8999|13.3|13.23|12.99||12.1|12.98|13.0151|13.13|13.6|13.87|13.9592|13.9999|14|13.26||12.48|11.61|11.68|11.67|11.79|11.32|11.29|10.76|11|11.57|11.45|11.91|11.94|12.7|12.9005|13.07||13.23|11.3|11.09|11.2|11.48|10.07|10.37|10.932|10.8099|11.2|11.59|12.71|13.2|13.76|14.99|16|17.42|17.1|17.15|17.49|16.225|16.32|14.2499|13.74|13.37|13.0199|13.7599|15.93|18.79|15.69|16.22|16.3899|15.62|14.9|17.2|18.2999|20.85|19.3|17.3274|22.47||34.46|4.855|4.89|4.93|4.97|4.84|4.579|4.67|4.73|5.07|5.72|5.6612|5.67|6.1799|6.17|5.3208|5.24|4.6201|4.6499|4.55|4.6|4.69|4.67|4.4|4.4667|4.4884|4.35|4.4535||4.76|5.0165|5.1713|4.96|4.84|4.72|4.55|4.3828|4.45|4.54|4.75|4.84|5.0033|5.2399|4.84|4.51|4.4899|4.85|4.59|4.59|4.2472|4.422|4.6999|5.765||6.81|7.5899|8.312|8.92|9.04|8.82|8.46|8.6313|9.36||11.16|12.672|12.576|14.136||14.16|14.424|11.448|11.64|14.328|18.528
02070|16511|/equities/lakeland-financial|R2000GROWTH/R2000VALUE||75.14||76.05|76.28|78.61|75.74|74.41|72.75|73.29|73.8|74.91|75.05|77.2|76.74|76.39|72.94|73.94|78.31|66.78|64.72|66.3|66.84|68.2|66.23|67.39|66.76|66.88|65.76|65.505|67.35|68.89|68.82|67.65|66.875|64.86|64.215|62.28|63.5|63.29|63.27|63.65|62.5796|64|64.87|65.645|65.47|65.18|65.35|67.78|67.755|69.2|70.04|71.05|68.1|67.38|65.775|65.28|63.83|64.59|64.98|66.3995|68.45|69.44|68.55||68.49|68.46|68.38|67.6|68.44|68.26|63.78|63.32|63.83|64.19|64.01|63.68|62.28|62.595|62.63|62.04|63.03|63.535|63.2303|63.75|64.92|68.3|70.24|69.78|71.44|72|71|72.25|71.87|69.62|68.74|70.11|71|68.99|66.93|63.41|62.02|59.85|58.625|59.63|61.23||62.11|62.15|61.85|62.48|59.8|59.91|59.8799|59.68|60.26|60.8545||61.855|60.78|60.99|61.89|63.12|60.29|60.64|61.99|61.59|60.91|60.83|62.97|62.9799|61.94|60.95|61.8||61.21|61.265|62.99|62.8|63.455|64.01|63.25|63.434|62.835|62.68|62.44|62.52|61.715|62.47|62.66|62.03|61.61|61.77|59.35|60.13|60.93|61.9|62.73|63.41|62.21|61.68|59.54|60.18|59.855|59.33|58.57|59.05|60.62|62.46|61.81|62.15|63.38|63.57|63.81|66.62||66.97|65.36|63.96|64.59|64.54|64.71|64.1|61.86|64.94|64.45|64.255|66.84|66.7|67.19|67.905|69.31|68.34|67.695|67.08|63.735|64.835|62.375|63.7|64.51|64.3325|64.335|64.23|65.58||66.69|67.055|64.51|65.76|68.27|66.44|65.16|64.18|65.62|65.45|66.53|68.11|70.54|72.85|73.22|72.61|69.185|64.84|66.35|65.52|63.7|63.1|62.09|62.8792||65.6258|63.46|63.69|63.37|64.08|63.8|63.9437|64.7999|66.19||66.5|67.06|67.3|67.125||66.3043|65.44|67.66|67.36|66.97|66.62
02071|16310|/equities/huron-consulting|R2000GROWTH/R2000VALUE||125.451||125.2|126.17|126.04|124.24|123.165|121.2914|120.69|121.07|122.9|127.305|129.65|130.89|130.17|128.65|127.73|131.06|120.41|118.99|116.43|117.045|118.1|106.22|105.02|105.27|107|107.76|108.48|108.75|108.69|107.93|108.345|109.33|107.25|106.91|106.13|106.7|106.55|106.75|107.28|106.245|107.245|108.79|109.15|110.31|109.34|109.75|110.09|110.59|111|110.08|108.6393|108.68|108.85|108|105.88|105.099|106.8|105.87|106.98|108.38|108.76|110.91||110.88|108.67|107.99|108.12|108.75|108.53|106.55|106.25|105.86|105.6235|106.18|106.68|104.82|105.04|103.92|103.56|103.745|103.85|105.69|106.02|111.2609|113.57|111.8416|115.65|113.93|111.39|111.995|110.99|111.345|109.69|108.42|108.58|108.35|108.87|104.79|102.4|99.84|98.51|99.07|98.69|98.33||99.71|99.97|100|98.84|98.8|99.05|99|99.27|98.43|98.33||97.02|97.15|96.4069|97.615|99.015|97.78|97.79|97.805|96.971|94.51|91.43|90|88.47|86.695|87.505|88.9||87.17|85.73|85.76|86.85|88.545|88.425|87.85|88.3243|87.8|89.05|88.38|87.91|88.165|88.54|88.88|87.665|87.64|92.64|94.07|94.52|94.455|95.1|93.61|95.38|94.175|92.69|92|91.65|91.395|92.4|93.9|94.84|94.44|96.21|95.73|95.11|96.88|96.44|95.93|96.75||97.67|96.82|95.84|95.54|95.96|97.3|96.215|95.96|97.26|97.29|97.79|99.7|99.59|99.51|100.315|100.19|98.5|98.02|100.36|99.52|98.695|104.88|107.9|107.25|107.06|105.44|104.55|105.415||108.23|106.86|105.73|104.8|105.28|104.01|103.1|102.61|102.7679|102.505|104.81|105.45|106.435|106.15|105.74|107.315|105.625|105.65|106.83|106.21|105.88|105.15|105.12|104.5742||104.24|103.46|103.45|103.14|101.35|100.78|101.32|102.48|102.68||103.735|101.52|101.57|101.625||101.61|100.25|101.87|99.835|99.97|98.47
02072|1174593|/equities/graphite-bio|R2000GROWTH/R2000VALUE||38.12||38.77|37.17|38.49|36.09|34.62|34.725|35.3971|34.13|34|38.45|38.93|37.505|36.4599|35.575|37.13|32.3|29.505|29|28.58|27.64|28.675|28.8|28.9199|27.319|25.55|25.43|27.1|31|28|27.05|27.81|27.38|25.67|24.815|24.39|24.72|25.11|26.17|25.85|23.215|23.32|23.64|25.41|25.291|22.74|22.46|22.0583|22.59|22.43|22.6|22.49|21.26|21.98|22.31|20.855|23.99|24.7299|24.44|24.55|24.92|25.65|24.675||23.45|22.255|22.37|22.15|22.62|22.675|22.75|22.57|23.15|23.26|23.28|23.75|23.57|23.6763|25.38|24.38|24.3|24.19|24.32|23.015|24.32|25.77|25.3|25.28|24.42|24.84|24.31|24.5|23.01|22.09|22.04|22.2|22.15|23.1|21.75|21.08|19.67|19.15|18.75|19.1|18.25||17.72|17.9771|17.825|17.96|18|17.5|18.5|19.02|18.54|18.75||18.77|19.33|19.48|19.25|19.98|19.26|18.83|15.63|16.8614|16.28|15.13|15.575|15.79|16.01|15.73|15.87||16.26|18.49|19.43|19.915|18.85|17.25|16.72|16.12|15.99|16.1|16.015|16.2199|16.35|16.5|16.745|16.79|16.62|16.35|16.715|16.69|16|16.495|16.14|16.731|16.24|17.66|18.08|20.1638|20.89|21.93|22.035|22.07|21.48|21.09|21.145|21.22|21.78|24.59|21.6|22.22||24.0446|22.4|17.58|16.89|18.1948|15.2942|15.5706|15.1447|15.6653|15.8882|17.1324|18.3563|17.653|20.1613|15.476|15.1447|15.192|16.3752|16.4225|16.6828|16.4698|15.8072|15.1447|15.1683|14.6241|14.5767|14.2928|14.4348||14.4348|14.3874|13.9142|14.2218|14.6714|14.5767|14.4348|13.9615|13.4409|12.8256|13.2516|13.2516|13.9615|14.1981|14.1981|14.3874|14.766|14.766|14.5294|13.5829|13.3931|13.2989|13.2989|13.2516||13.4409|13.6302|13.6775|13.6775|13.3462|13.2989|12.9676|12.7783|12.6363||12.6837|12.589|12.1157|11.5478||11.7324|11.1219|11.3585|11.2165|11.1219|11.0272
02073|985718|/equities/syros-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||0.2793||0.2845|0.2652|0.2989|0.2983|0.2898|0.3004|0.3735|0.2598|0.2785|0.4015|0.4096|3.38|3.4|2.68|2.62|2.69|2.59|2.5299|2.3256|2.6198|2.5836|2.77|2.1697|2.1538|2.36|2.5526|2.6915|2.24|1.9793|1.97|1.986|2.08|1.98|1.97|1.98|2|2.01|1.9999|2|2.03|2|2.1|2.3|2|1.97|1.97|1.94|1.95|2.0326|2.03|2.08|2.13|2.1|2.1296|1.71|1.75|1.57|1.567|1.6126|1.65|1.57|1.69||1.692|1.7|1.65|1.74|1.75|1.7|1.72|1.78|1.79|1.75|1.62|1.7|2|2.1|5.2|5.22|5.24|5.46|5.53|5.24|5.6665|6.165|6.61|6.9275|6.64|6.45|6.1|6.1|6.15|6.2315|6.32|6.78|6.58|6.69|6.33|6.13|6.06|5.87|5.56|5.24|5.03||5.03|5.0443|5.165|5.72|5.755|5.82|5.89|5.85|5.58|5.37||5.61|6.0599|6.1199|5.82|5.47|5.305|5.18|5.29|5.34|5.39|5.28|5.25|5.13|5.1|5.09|5.05||5.23|5.4436|5.68|5.69|5.64|5.52|5.6054|5.86|5.59|5.16|5.1|5.32|5.15|5.32|5.21|5.34|5.64|5.6499|5.4265|5.47|5.1203|5.15|5.2|5.32|5.03|4.72|5.06|5.67|5.76|5.63|5.95|5.94|5.63|5.84|4.7|4.85|5.17|5.03|5.02|5.35||5.8999|6.18|6.4699|6.49|6.3399|6.41|6.38|6.365|6.225|6.1985|6.51|6.69|6.5875|6.85|7.27|7.18|7.245|7.6|7.9|7.9|7.5122|7.49|7.96|7.639|7.66|7.19|7.6226|7.69||7.41|7.2|7.17|6.9425|7.32|7.4|7.23|7.46|7.8799|7.63|7.7|7.2362|7.65|7.6899|7.58|6.94|6.68|6.91|7.209|6.935|6.91|7.14|7.2599|7.35||7.51|7.67|7.98|7.8|7.22|7.05|7.2992|7.65|8.17||8.05|7.38|7.4|7.1||7.07|5.9|5.72|5.66|4.39|4.48
02074|17130|/equities/schnitzer-steel|R2000GROWTH/R2000VALUE||20.315||20.15|20.64|20.95|20.35|19.895|18.47|17.64|18.14|17.785|19.28|19.76|19.82|20.08|19.97|20.61|20.83|17.26|17.12|16.47|17|17.93|17.14|16.8|16.8245|17.62|17.16|17.1|18.205|18.87|18.629|18.16|17.95|18.43|18.7|18.88|19.01|18.29|18.24|18.79|18.4143|18.79|18.91|19.07|19.54|19.47|18.325|18.39|17.56|17.74|18.11|17.96|17.2|16.74|16.56|15.44|14.85|15.1265|15.075|14.88|14.8597|14.45|14.9||15.43|15.5|15.31|15.53|15.61|15.3693|14.74|14.86|14.55|15.21|14.61|14.78|14.11|14|14.145|14.37|14.85|15.29|14.88|14.92|16.3688|18.405|18.8|18.35|18.21|18.43|18.19|18.06|17.97|17.33|17.18|17.895|18.12|17.96|17.13|16.88|16.56|14.735|15.205|15.53|15.8||15.89|14.77|15.64|15.42|14.91|14.505|14.9|15.15|14.82|14.9975||15.46|15.46|15.61|16.05|16.35|15.96|16.32|16.19|16.54|16.31|16.59|17.39|17.53|17.4|17.72|18.6||17.88|18.21|18.31|18.3|18.8|19.33|19.25|19.7|19.6|18.97|18.43|18.23|17.86|19.0799|18.81|18.04|17.97|17.7585|17.795|18.415|18.42|18.4|17.94|18.24|18.62|18.72|19.13|18.61|17.48|18.15|18.76|19.04|19.79|20.76|20.53|20.62|20.26|20.47|20.93|21.25||21.42|20.65|19.78|19.37|19.185|19.05|17.995|18.31|19.26|19.59|19.72|19.9|19.67|19.87|19.98|19.88|20|20.3|21.435|21.24|20.775|22.815|24.42|24.06|24.16|23.8202|24.24|24.94||25.4489|25.07|24.4|24.58|25.51|25.08|24.6179|24.65|24.84|24.8806|25.61|26.87|27.7|27.5799|27.12|26.68|26.37|26.3|26.44|25.945|26.24|26.2|26.16|26.9||28.02|27.175|27.45|27.71|28.2|28.49|30.44|30.31|30.505||31.4|31.59|31.7|31.57||31.625|31.3299|31.36|30.52|30.31|30.06
02075|20654|/equities/oxford-industries-inc|R2000GROWTH/R2000VALUE||84.64||83.39|81.22|82.84|78.63|76.445|74.89|77.04|77.35|77.91|79.02|80.68|79.38|80.4|78.38|80.6571|79.09|75.79|74.52|73.83|74.66|76.07|76.08|76.86|76.81|75.68|75.76|79.665|82.08|81.35|79.71|79.26|78.45|76.8|76.63|74.89|76.68|75.07|76.365|79.59|80.8|83.93|85.65|86.84|87.52|87.27|87.24|87.85|87.38|88.23|88.545|87.895|86.71|85.47|86.85|85.67|84.31|83.79|84.39|84.87|85.965|86.99|88.45||87.03|86.11|84.86|85.08|88.59|89.17|88.48|88.47|86.51|90.3|90.495|93.72|91.09|92.47|92.8|93.75|95.27|96.68|95.525|94.83|98.64|105.84|108.51|106.82|103.68|104.035|101.53|101.21|101.39|99.75|100.72|105.74|104.98|103.845|103.87|102.805|100.91|96.9699|97.04|98.76|99.77||100.44|101.17|100.39|100.33|99.45|100.86|102.95|103.68|100.735|101.81||101.93|101.85|101.54|102.51|104.9|102.11|101.96|103.51|107.58|107.47|109.48|111.44|110.73|108.155|107.13|108.22||106.24|105.275|108.36|107.635|107.8022|107.3|107.91|108.24|111.25|111.46|110.27|110.2|108.33|110.52|110.16|110.73|109.68|108.83|110.6|110.835|108.07|106.5|108.5|108.43|106.2|105.3925|104.64|105.01|103.2|105.57|108.77|109.17|108.75|110.14|108.58|106|106.18|105.72|109.22|109.94||113.88|112.71|110.24|111.99|111.26|111.95|111.09|106.913|106.16|106.77|107.04|107.32|107|106.09|108.11|105.43|104.33|98.49|101.7|102.58|101.73|102.12|104.23|101.78|100.805|99.755|100.65|99.65||100.1|100.655|99.245|97.64|101.845|98.74|96.754|95.05|96.725|96.14|97.49|97.5|98.95|99.565|99.41|97.97|96.53|97.05|99.28|98.67|97.255|96.25|96.26|96.605||98.7|96.8819|97.855|99.6|100.1|99.59|97.68|99.48|100.67||103.58|103.39|103.41|103.47||102.42|102.69|103.35|102.11|101.77|102.79
02076|16976|/equities/pricesmart|R2000GROWTH/R2000VALUE||90.74||91.13|91.25|92.57|90.26|88.67|87.73|88.2|88.81|88.34|89.44|91.1|90.73|91.355|91.365|92.29|93.58|87.6835|86.61|85.895|85.965|90.5|91.85|93.01|93.68|93.21|92.23|92.5|93.1|93.62|93.92|94.82|94.31|90.9|92.19|91.26|92.74|91.99|92.58|93.18|90.695|90.54|91.82|92.31|91.35|89.905|89.85|89.63|90.77|91.4|91.26|91.11|90.47|90.84|90.51|87.22|85.715|85.75|86.56|89.585|89.1|88.12|90.82||89.94|89.6|90.475|90.97|90.66|89.35|86.73|86.385|86.03|86.56|86.92|86.24|83.32|83.715|83.09|82.795|82.375|83.5|83.74|83.91|87.8|92.36|92.76|90.335|88.99|88.52|87.83|87.74|88.49|87.86|89.97|91.28|90.785|88.99|86.44|83.59|82.555|78.56|79.41|80.2|79.56||80.3|79.955|81.24|81.3|80.74|80.98|81.1|82.7|82.22|81.17||80.3|79.7|79.37|81.97|83.83|81.71|82.15|83.29|83.9|83.88|84.34|85.48|84.205|83.265|83.72|83.79||83.91|84.57|85.5|86.03|87.02|87.7|87.99|86.37|86.15|86.05|85.3875|86.185|85.874|85.05|83.54|82.81|82.48|83.22|81.64|82.86|81.54|80.63|81.79|82.49|83.01|82.94|80.8|79.7033|78.6961|79.57|79.0812|79.5354|85.8054|82.9419|82.7741|82.1076|81.6484|81.3325|81.8953|83.2678||83.2431|82.5272|81.5991|81.372|81.9743|82.2804|80.8323|80.0067|80.2167|80.6907|81.4115|82.0237|82.6556|82.463|83.3566|83.643|82.9743|83.485|83.5739|83.2875|83.8602|83.8405|82.9024|81.8459|82.5124|81.1547|80.1772|79.9501||80.1377|80.6709|79.5848|78.6665|80.2266|78.0839|77.4717|76.8003|75.9017|75.4179|76.8052|76.0894|77.452|77.1903|77.1656|75.5907|75.487|76.277|77.4717|78.1728|76.4723|75.7684|76.0991|76.8496||76.0301|76.4991|82.6556|72.4557|72.5347|72.6137|72.9889|74.5885|74.9933||75.5265|75.3685|75.9363|75.8524||75.1365|74.1244|74.3416|74.0454|73.4135|74.0849
02077|100229|/equities/retrophin-i|R2000GROWTH/R2000VALUE||19.13||19.23|19.12|18.73|18.93|18.64|17.87|17.44|17.86|18.555|18.99|19.51|19.22|20.33|19.925|17.92|18.69|18.1|18.5|18.56|18.28|18.9|18.3948|18.29|18.32|18.2|18.43|18.2489|19.25|18.34|18.82|18.34|17.775|17.49|18|18.6|17.77|15.61|15.58|15.46|14.03|14.25|14.205|14.41|14.9|15.33|15.19|14.86|15.36|15.26|15.23|14.75|14.79|14.72|13.57|12.74|12.72|13.18|13.16|11.91|10.355|10.105|10.25||9.65|9.75|9.16|9.19|9.12|9.22|8.7975|9.16|9.16|9.05|8.765|8.98|9.12|9.23|8.81|8.76|8.6|9.13|9.13|8.71|10.355|9.68|9.97|10.39|10.72|10.12|10.18|9.955|10.08|10.17|9.96|10.33|10.41|10.425|9.99|10.24|10.06|9.67|9.92|8.79|7.96||8.31|8.23|8.39|8.36|8.38|8.32|8.21|7.835|7.59|7.1||7.31|7.405|7.24|7.34|7.64|7.25|7.29|7.27|7.81|7.85|7.91|7.99|7.6|7.185|6.875|7.015||6.39|6.56|6.67|6.645|6.22|6.77|7.09|7.19|6.72|6.56|6.88|6.87|6.935|7.69|6.575|6.56|6.205|6.11|5.76|5.565|5.555|5.5|5.78|5.96|5.935|5.91|6.02|6.34|6.36|6.49|6.7|6.845|6.84|7.26|7.15|7.13|7.17|7.15|7.34|7.77||7.98|8.06|7.95|8.115|8.14|8.41|7.84|7.52|7.47|7.805|8.11|8.39|8.065|8.72|9.03|8.94|8.65|8.16|8.2|8.01|8.06|8.27|8.33|8.13|8.2375|8.05|8.28|8.295||8.99|8.82|8.32|8.57|8.895|8.645|8.55|8.65|8.68|8.48|8.55|8.87|9.22|9.205|9.32|9.3|9.7|9.43|9.29|9.0887|9.2|9.4|9.34|9.39||9.66|9.28|10.27|10.03|9.83|8.99|9.235|9.55|9.83||9.43|9.6999|9.5888|9.58||9.21|8.6812|8.79|8.915|8.795|9.07
02078|32362|/equities/guess-inc|R2000GROWTH/R2000VALUE||16.84||16.95|17.875|18.07|17.2508|16.63|16.4899|16.63|16.85|17.01|17.4|17.548|17.53|17.625|17.325|17.65|17.601|17.06|17.45|17.5|17.25|17.7|17.87|18.08|18.045|17.94|18.36|18.82|19.07|19.91|19.85|19.8698|19.885|19.37|19.46|19.29|19.51|19.85|19.885|19.96|19.26|19.87|20.04|20.16|20.33|20|19.9|19.84|19.435|19.59|20.09|20.1|19.94|19.77|19.6|19.05|19.11|19.31|19.43|19.63|19.855|20.11|20.93||21.06|21.26|21.09|21.305|21.81|21.665|21.14|21.4|21.47|22.39|22.87|22.635|22.33|22.3|22.18|22.33|22.485|22.88|22.7525|22.46|22.63|24.12|24.33|23.825|23.69|23.73|23.01|23.17|23.46|23.42|23.56|24.64|24.22|23.79|22.93|23.14|22.815|21.58|21.405|21.075|20.52||20.41|20|20.635|20.575|20.3|21.07|20.76|20.715|20.77|20.98||21.3499|21.36|22.08|22.46|23.15|22.82|23.15|23.45|23.59|23.325|23.66|23.85|23.81|23.9517|24.22|24.6||24.63|24.324|25.305|26.42|26.545|26.49|26.82|27.3|27.41|27.39|27.16|26.97|26.7|27.39|27.23|27.16|26.6|26.86|27.22|26.84|26.37|25.81|26.555|26.51|26|25.77|25.895|25.85|25.42|25.6168|26.0245|26.4846|26.8382|28.2662|28.4499|28.505|29.46|29.4233|29.8365|30.7641||29.8641|28.707|27.9723|28.0963|28.7988|29.5886|24.1108|23.2934|23.1419|23.5184|23.6011|23.5643|23.6011|23.5184|24.0097|24.0602|23.8858|23.8949|23.8307|23.5827|23.3485|23.3715|23.996|23.3834|23.2521|23.1029|23.0776|22.8297||23.0868|22.2328|21.6818|21.4063|21.9848|21.4522|21.342|20.9379|21.1032|20.869|21.2456|21.3098|21.4338|21.5808|21.3144|21.2042|21.1032|21.094|21.4843|21.2226|20.7451|20.69|20.892|20.8828||21.3879|21.1078|21.2134|21.0389|21.7185|21.2456|21.016|21.7369|21.9665||21.6129|21.7782|21.9205|22.4348||22.2879|22.212|22.5909|22.095|21.645|21.8838
02079|955540|/equities/babcock---wilcox-enterprises|R2000GROWTH/R2000VALUE||1.9988||1.99|2|2.055|1.925|1.995|1.99|1.99|1.92|1.85|2.06|2.16|2.61|2.745|2.6|2.55|2.6|2.31|2.31|2.365|2.3491|2.465|2.53|2.59|2.42|2.49|2.55|2.73|2.7694|2.75|2.7908|2.99|2.97|2.59|2.42|2.455|2.61|2.545|2.485|2.2|2|1.915|2.04|2.1|1.9|1.87|1.69|1.63|1.6|1.475|1.38|1.37|1.31|1.28|1.31|1.26|1.19|1.15|1.196|1.2|1.19|1.19|1.21||1.25|1.256|1.23|1.31|1.36|1.28|1.28|1.15|1.1|1.11|1.05|1.11|1.09|1.11|1.15|1.41|1.185|1.23|1.23|1.225|1.31|1.39|1.518|1.57|1.655|1.7|1.705|1.74|1.7|1.69|1.7|1.82|1.95|1.945|2.03|2.13|2.07|2.1|2.25|2.2|1.98||1.795|1.665|1.94|1.61|1.58|1.69|1.785|1.8567|1.7767|1.71||1.56|1.41|1.33|1.4099|1.6|1.46|1.38|1.25|1.2399|1.245|1.24|1.27|1.22|1.19|1.15|1.2193||1.2|1.15|1.17|1.1967|1.26|1.29|1.25|1.16|1.2|1.29|1.32|1.26|1.18|1.19|1.22|1.11|1.06|1.08|1.05|1.06|1.06|1.05|1.15|0.9799|0.977|0.98|1.01|1.05|1.05|1.12|1.09|1.21|1.11|1.13|1.17|1.195|1.23|1.25|1.235|1.225||1.27|1.28|1.35|1.55|1.36|1.22|1.09|0.92|1.03|1.23|1.35|1.265|1.29|1.465|1.58|1.56|1.64|1.365|1.43|1.35|1.39|1.36|1.32|1.12|1.14|1.19|1.1891|1.24||1.38|1.415|1.31|1.3201|1.48|1.325|1.19|1.19|1.19|1.27|1.33|1.37|1.44|1.44|1.44|1.48|1.3795|1.43|1.35|1.32|1.18|1.18|1.2|1.22||1.295|1.26|1.3|1.3|1.34|1.31|1.355|1.4421|1.62||1.55|1.55|1.535|1.58||1.54|1.565|1.62|1.675|1.76|1.895
02080|44403|/equities/marcus---mi|R2000GROWTH/R2000VALUE||42.31||42.465|42.14|42.804|41.8|40.8955|40.55|40.8|41.53|41.47|41.84|41.635|42.21|42.78|42.42|40.69|42.01|39.77|38.155|38.41|38.43|39.395|38.535|38.68|39.13|38.76|37.47|37.3032|37.81|38.19|38.19|38.475|37.93|37.155|36.78|35.53|36.22|36.23|36.45|37.76|38.3705|39.075|39.43|39.73|40.68|40.18|39.98|40.18|40.16|40.48|40.8|40.75|40.915|40.51|40.16|38.54|38|38.45|38.37|38.55|38.69|38.94|39.38||39.69|39.33|39.41|39.63|40.65|40.73|38.04|38.04|37.85|38.05|37.55|37.895|37.13|37.23|37.91|38.47|38.41|39.32|38.95|38.5|39.26|39.73|40.67|39.945|39.96|40.25|40.07|39.39|39.57|38.405|38.22|38.79|37.855|37.54|36.66|35.72|34.91|32.19|31.85|32.04|31.62||31.81|30.78|31.46|31.9|31.54|31.23|31.49|32.27|31.96|31.38||31.49|31.47|30.78|31.06|31.905|30.45|30.705|30.787|31.175|31.6616|31.48|32.89|33.025|32.55|32.07|33.2586||33.71|33.62|33.86|34.47|35.626|35.75|35.34|35.18|34.31|34.15|34.1|34.09|33.6|34.13|33.8|33.54|32.67|32.38|32.23|32.73|32.675|32.37|32.425|32.6|31.95|31.37|31.33|32.02|32.19|32.43|32.785|33.09|32.84|33.81|33.905|33.7002|34.235|33.49|33.03|34.27||34.37|33.7|33.17|32.37|32.82|33.22|32.45|31.9057|33.17|33.9|33.31|33.84|33.94|34.24|35.78|35.17|35.24|35.01|36.4|36.62|37.14|36.6834|37.11|37.205|37.57|37.78|38.84|39.33||40.2|40.8199|38.96|37.62|39.62|38.912|37.92|36.47|36.8457|36.69|37.94|38.645|39.81|39.39|39.54|39.62|39.225|39.23|39.62|38.9|37.81|36.93|36.723|37.28||37.82|37.675|38.02|39.16|39.99|40.43|41.155|42.23|43.78||44.201|44.2375|44.223|43.165||42.62|42.17|43.07|41.85|40.79|41.82
02081|1175173|/equities/absci|R2000GROWTH/R2000VALUE||3.08||3.02|2.84|2.98|2.64|2.695|2.72|2.77|2.9385|3.0299|3.2|3.82|4.1|4.465|4.095|4.22|4.23|4.06|4.03|3.95|4.1|4.265|4.35|4.4|4.24|4.23|4.125|4.16|4.2|4.21|4.14|4.24|4.07|4.135|4.09|3.81|4|4.03|3.949|4.01|3.905|3.805|3.85|4.015|4.17|4.13|3.99|4.06|4.36|4.44|4.32|4.19|4.01|3.91|3.925|3.78|3.695|3.67|4.1|4.21|4.225|4.14|4.45||4.42|4.575|4.49|4.51|4.6|4.5|4.49|4.37|4.3|4.24|4.42|4.345|3.97|3.94|3.78|3.7999|3.83|3.92|3.9|3.625|3.91|4.47|4.6|4.59|4.7|4.54|4.5|4.49|4.54|4.11|4.2|4.505|4.5|4.55|4.2|4.34|4.04|3.81|3.68|3.7|3.38||3.5499|3.03|3.125|3.17|3.2|3.11|3.15|3.11|3.02|3.5||3.59|4.015|4.37|5.2|4.98|4.521|4.6|4.38|4.65|4.63|4.4|4.48|4.39|4.445|4.22|4.43||4.435|4.7|5.04|4.905|4.6701|4.75|4.865|5.09|5.35|5.25|5.19|5.16|5.1|5.24|5.265|5.44|5.31|5.37|4.82|4.88|4.68|4.54|4.89|5.06|4.88|5.04|5.38|5.57|5.5|5.87|6.02|6.27|6.38|6.72|5.76|5.74|5.63|5.36|5.405|5.73||5.76|5.655|5.56|5.07|5.28|5.57|5.2|4.91|4.94|5.005|5.1968|5.12|5.03|5.21|5.75|5.51|5.85|5.73|6.4|5.58|5.17|4.96|5.07|4.97|4.85|5.27|5|5.3||5.405|5.265|4.85|4.375|4.65|4.56|4.14|4.35|4.39|4.31|4.55|4.52|4.265|4.205|4.01|3.84|3.66|3.73|3.8|3.7|3.59|3.71|4.02|4.06||4.38|4.62|4.545|4.22|4.18|3.89|3.9899|3.8|4.3068||4.862|5.47|5.2256|4.5||3.53|3.4798|3.6185|3.16|3.06|2.92
02082|16375|/equities/intl-fcstone-inc|R2000GROWTH/R2000VALUE||105.2299||105.03|106.77|105.575|103.04|104.2|104.57|96.875|99.3|98.1499|96.68|98.8212|99.17|99.25|98.5|98.91|101.615|94.05|92.3052|91.185|91.97|92.595|90.28|90.54|86.09|85.83|86.65|87.06|88.1391|88.8|88.275|88.68|88.08|87.77|88.309|87.83|87.09|86.43|83.5|83.49|82.3|81.57|81.91|82.17|82.77|83.065|83.51|84.0299|84.55|84.92|84.785|84.518|84.47|81.63|81.02|79.18|77.75|77.69|79.515|80.6|80.17|79.87|81.775||82.95|82.18|82.47|82.245|82.795|82.46|79.99|79.7|82|82|81.165|80.18|78.75|78.78|76.955|77.16|78.06|78.23|75.385|75.2|79.4099|84.25|84.4|83.12|83.1|83.6|83.34|82.6299|82.78|81.69|79.7091|80.85|80.88|81.14|80.575|79.85|78.11|75.935|75.54|76.29|76.49||77.01|77.24|75.785|75.72|73.63|73.56|73.73|73.4|72.22|72.55||72.07|71.96|71.16|71.51|72.83|71.525|72.84|75.245|74.35|73.64|74.245|75.34|75.34|75.945|75.7495|75.815||75.1699|74.92|75.21|75.06|75.175|76.66|76.5|75.693|76.27|77.855|79.25|80|77.99|78.31|76.71|74.73|74.14|74.16|73.62|73.78|71.64|71.09|70.12|69.795|68.69|67.2|65.765|65.34|65.04|67.99|67.2|67.69|66.58|67.23|67.46|68.79|69.255|68.86|68.75|70.26||70.68|69.46|68.05|68.18|70.37|70.47|68.88|67.84|67.555|67.455|67.11|67.84|69.0899|68.75|69.35|69.225|69.245|69.45|70.19|69.695|69.75|68.67|68.32|68.53|68.01|67.89|67.94|67.1677||67.84|67.76|66.23|66.15|67.83|66.665|63.995|68.02|65.94|65.88|66.838|66.73|67.59|67.76|67.09|67.98|68.41|68|66.61|66.79|65.99|65.885|65.66|67.85||68.46|67.9806|68.04|68.99|71.3|73.35|74.01|73|73.78||74|73.31|73.4925|73||72.86|70.26|70.28|69.51|68.13|68.21
02083|960941|/equities/american-brewing-company-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02084|20559|/equities/american-vanguard-corp|R2000GROWTH/R2000VALUE||6.11||6.075|6|6.04|6.205|6.25|6.389|6.61|6.49|6.13|6.59|6.68|5.99|5.96|5.96|5.66|5.71|5.445|5.45|5.31|5.36|5.48|5.47|5.525|5.441|5.43|5.55|5.5|5.57|5.4999|5.47|5.42|5.21|5.19|5.21|5.24|5.33|5.21|5.31|5.235|5.18|5.2486|5.35|5.4|5.44|5.33|5.36|5.62|5.64|5.8|6.1|6.13|6.17|6.17|6.15|6.12|6.12|6.3435|6.58|6.41|6.19|6.16|5.975||5.78|5.87|5.7|5.95|6.15|5.885|5.705|5.74|5.585|5.75|5.92|5.78|5.61|5.71|5.6|6.2|8.25|8.68|8.7|8.63|8.91|9.62|9.8357|9.49|9.55|9.72|9.61|9.53|9.4|9.39|9.29|9.61|9.6584|9.26|8.62|8.69|8.54|8.25|8.36|8.89|8.36||8.62|8.53|8.69|8.895|8.93|8.88|8.73|8.88|8.83|8.69||8.72|8.9498|8.8486|9.03|9.24|8.82|8.71|8.75|8.74|8.81|8.74|8.94|8.865|8.99|9.09|9.12||9.04|9.16|9.18|9.14|9.3461|9.6|8.93|9.16|9.53|9.6765|12.15|12.67|12.5|12.3|11.94|12.06|12|11.92|11.54|11.78|11.5599|11.3|11.46|11.35|11.21|11.275|11.395|11.69|11.66|12.03|12.12|12.17|12.42|12.71|12.7399|12.6|12.93|12.88|12.92|13.13||13.03|12.75|12.72|12.945|12.81|13.1663|13.25|12.415|12.9|14.2773|11.24|11.19|10.87|10.93|11.3|11.23|10.917|10.86|11.28|10.905|10.8215|10.825|10.98|10.94|11.05|10.94|11.11|11.21||11.2982|11.08|10.49|10.735|11.06|10.625|10.595|10.69|10.73|10.99|11.35|11.67|11.49|11.025|11.01|10.86|10.67|10.31|10.6|10.3|9.95|9.86|10.12|10.36||10.541|10.51|10.61|10.99|10.94|10.74|10.74|10.86|11.34||11.26|11.4|11.34|11.39||11.42|11.39|11.18|11.17|11.03|11.18
02085|1152990|/equities/metrocity-bankshares|R2000GROWTH/R2000VALUE||34.8||34.83|34.96|36.152|35.4|34.5599|33.6|33.86|34.33|34.33|34.17|35.585|35.52|35.7866|34.09|34.28|34.62|30.32|29.71|30.26|30.34|31.045|30.78|30.695|30.42|30.53|30.58|30.62|31.85|32.87|32.52|31.85|31.505|30.805|30.46|29.28|29.575|29.51|29.38|29.73|29.08|29.8|30.415|30.73|29.98|30.275|30.17|30.74|30.67|31.47|32.15|32.15|31.925|31.27|30.77|29.77|29.48|29.66|29.82|30.31|30.35|30.9107|30.545||30.76|30.96|30.85|29.95|30.2964|30.05|28.135|27.87|28.01|28.12|28.11|28.22|27.16|27.3|27.22|27.78|27.33|27.725|27.62|27.68|28.7307|31.69|32.5|32.18|32.2498|32|31.12|31.23|31.5|31.03|29.74|29.385|28.7|28.67|28.51|28.35|27.98|26.4|26.33|26.09|25.98||26.36|26.4|26.28|26.84|25.58|25.4|25.035|25.25|24.89|24.78||24.88|24.53|24.25|24.64|25.22|23.9|23.97|24.33|24.39|24.4|23.98|25.02|24.68|24.74|24.508|25.02||25.165|25.096|25.35|25.675|25.61|25.98|25.78|25.5|25.4599|25.47|25.5|25.44|25.1|25.18|25|25|24.72|24.63|23.4|24.1|24.365|24.11|24.33|24.82|24.55|23.72|23.025|22.75|23.5|23.155|22.93|23.39|23.46|24.28|23.99|24.055|24.6|23.51|23.78|23.96||24.97|24.68|24.27|24.24|24.33|24.45|24.24|23.61|23.86|23.99|23.98|24.06|24.01|24.18|24.9|24.73|24.22|24.23|24.25|24.15|24.41|24.01|24.35|24.3624|24.18|24.035|24.1989|24.51||24.67|24.9|23.7|23.75|24.88|24.36|23.565|23.31|23.555|23.6|23.9895|24.22|25.14|25.4|25.43|24.71|24.66|24.525|24.51|24.66|23.96|23.25|23.09|23.4999||23.88|23.7|23.69|23.67|23.79|23.96|23.7|24.27|24.6799||24.82|25|25.07|25.34||24.92|24.8553|25.4|24.72|25.4|25.5
02086|16775|/equities/novatel-wireless|R2000GROWTH/R2000VALUE||12.415||12.58|12.78|12.83|12.57|12.6|12.84|13.24|13.48|12.8002|13.115|13.95|19.74|19.745|18.51|17.3889|17.48|17.54|17.31|17.42|17.45|18.41|20.1091|20.305|20.3683|19.855|19.74|20.08|19.67|20.5|19.74|20.6651|18.76|19.5792|19.97|19.1|19.65|17.595|16.72|16.51|16.36|16.61|16.525|17.825|17.82|18.9|19.04|18.87|17.61|18.24|18.48|18.65|18.25|18|18.15|18.36|16.4|15.98|15.56|15.44|15.61|15.35|14.55||14.7|13.86|13.89|13.75|13.665|13.3699|13.02|13.75|13.3|13.08|12.32|11.89|12.12|11.5|10.816|10.265|10.84|8.795|8.61|8.85|9.26|9.6666|9.94|9.435|9.97|10.36|10|10.2|10.32|10.07|10.37|11.75|12.205|12.87|12.29|12.89|11.8958|11.19|11.9899|11.3|12||12.45|12.6|13.42|10.87|10.61|10.65|10.49|11|9.72|9.51||9.065|9.1199|9.93|9.74|8.6|8.22|8.05|8.6699|9|8.32|8.86|9.92|11.17|10.1899|8.99|8.9399||7.63|7.005|7.3066|6.74|7.63|7.6394|6.54|5.62|5.59|5.2899|5.7799|3.98|4.08|3.9799|4.09|4.28|4.0699|4.12|4.23|4.555|4.1999|3.7|3.2797|3.1|3.13|3.1699|2.5|2.41|2.4|2.41|2.58|2.585|2.6999|2.84|2.74|2.74|2.83|2.8|2.8278|2.9||3.12|3|3.011|3.08|3.12|3.24|3.05|2.94|2.99|2.94|3.1|3.33|3.43|3.6501|3.63|3.2739|2.9152|3.2099|3.4943|3.46|3.26|2.39|2.27|2.31|2.72|3.26|3.3|3.4356||3.7399|3.72|3.0028|2.8488|3.1|2.74|2.64|2.65|2.69|2.58|2.35|2.26|2.35|2.41|2.38|2.3|2.4328|2.86|1.975|1.859|1.848|1.899|1.899|1.94||2.096|2.096|2.304|2.27|2.223|2.248|2.255|2.259|2.35||2.275|2.59|2.5|2.5||2.265|2.3|2.448|2.5|2.562|2.8
02087|20704|/equities/marine-products-corp|R2000GROWTH||9.97||10.09|10.24|10.32|10.1|9.91|9.81|9.7243|9.75|9.8592|9.97|10.04|10.01|10|9.9499|10.3|10.24|9.65|9.7073|9.53|9.58|9.651|9.58|9.65|9.71|9.63|9.44|9.45|9.82|9.88|9.97|9.96|9.97|9.86|9.9094|9.795|9.69|9.5799|9.5413|9.54|9.5|9.6|9.7|9.885|9.95|9.79|9.795|9.95|9.8|9.79|9.97|10.01|9.95|9.5204|9.5|9.28|9.14|9.1399|9.33|9.29|9.46|9.33|9.54||9.565|9.67|9.75|9.71|9.7|9.61|9.15|9.3699|9.41|9.49|9.53|9.31|9.13|9.099|9.21|9.5099|9.8|9.93|9.9|10.08|10.09|10.67|10.8852|10.7|10.8|10.7|10.5|10.61|10.74|10.63|10.4148|10.72|10.53|10.47|10.15|9.9704|9.66|9.1299|9.5499|9.558|9.59||9.63|9.6599|10.115|10.115|10.12|10.16|10.175|10.25|10.145|10.22||10.3899|10.5377|10.39|10.55|10.58|10.39|10.4|10.39|10.4176|10.49|10.3222|10.4198|10.32|10.2191|10.26|10.5||10.39|10.249|10.4599|10.4451|10.5575|10.58|10.74|10.8|10.885|10.7|10.64|11.16|11.6726|11.748|11.1168|10.9284|10.8059|10.7023|10.7588|11.032|10.9001|10.7304|10.5798|10.7399|10.8247|10.7776|10.5515|10.4102|10.528|10.4967|10.9566|11.0791|11.0697|11.1168|11.1639|10.9448|11.0791|11.0037|10.8624|11.1922||11.1333|10.7965|10.2689|10.3348|10.2864|10.2501|10.1747|9.9345|10.0615|10.1037|9.9674|10.0616|10.1276|10.1558|10.2218|10.0805|9.9203|10.2689|10.5986|10.853|10.8342|10.0899|10.1182|10.0428|9.7696|9.9203|10.203|10.0145||10.3039|10.316|10.2124|10.965|11.4559|10.2312|9.9674|10.1558|10.1182|10.1087|10.0616|10.024|9.9863|10.1276|10.2406|9.8826|10.2689|10.8153|10.9755|10.6928|10.2406|10.0993|10.17|10.2218||10.561|10.4856|10.4385|10.5515|10.7117|10.6966|10.5797|10.9566|11.0414||11.0917|11.3052|11.5407|11.5877||10.7042|10.6269|10.5986|10.3914|10.2972|10.3328
02088|942487|/equities/atara-biotherapeutics-inc|R2000GROWTH/R2000VALUE||12.535||12.5881|12.96|12.35|11.48|10.73|11.15|11.7|12.2225|12.91|14.83|14.9299|12.0699|12.46|11.48|10.44|10.71|11.866|11.85|9.82|9.6966|9.85|9.1875|9.31|8.91|8.54|9|9.425|9.4|10.05|9.43|9.45|8.45|8.68|8.0723|7.82|8.1201|7.9|7.91|7.76|7.55|7.88|8.26|8.66|8.39|7.68|7.7|7.6|7.95|8.11|8.34|8.8009|9.1233|9.49|9.805|8.5|8.85|9.33|10.2115|9.9|10.69|9.36|7.5||7.67|7.23|6.985|7.11|7.35|7.45|7.2899|7.34|7.3|7.31|7.13|7.99|8.34|8.24|7.77|7.99|8.25|8.375|8.6|8.86|10.04|10.4|10.32|10.53|10.8576|10.18|10.29|10.3737|10.62|11.31|11.405|12.4777|12.78|12.98|11.6|12.46|10.5767|9.1|8.28|8.49|8.38||7.88|8.34|8.8|9.0999|8.39|7.84|8.4|8.4684|9|10||10.39|11.3425|13.75|13.5|14.665|14.0525|13.7475|14.25|14.75|14.6775|15.4075|15|14.7175|14.9925|15.45|16.395||16.995|17.775|18.25|17.99|17.975|15.8725|16.4975|16.75|15.4475|14.0925|15.7075|14.4925|15.1575|16.2475|17.415|17.1225|17.655|19|18.305|18.4825|17.7475|18|18.415|18.1075|17.6325|17.685|18.5025|18.2475|18.0575|17.75|18.5675|18.67|18.7825|19.2575|20.2525|20.8|20.8125|18.58|18.7325|18.3125||18|17.965|16.9925|18.75|17.7475|18.7975|18.5|17.21|15.8725|16.375|16.6225|17.995|18.7475|19.7325|20.525|18.1238|18|18.87|20.0075|20.75|23.4375|20.75|21|19.9975|20.3425|20.75|21.7475|22.24||19.8137|20.0175|20.5|21.76|21.5|22.14|24.995|27.25|28.75|31.75|39.5|20.75|16.5|15.87|15.3575|16.495|15.25|15.5|15.5|15.9975|18.195|18.575|19.5|19.2475||18|15.67|15|14.835|14.2925|12.1875|11.595|12.495|13.7325||14.75|15.015|14.375|14.35||14|17.25|15.33|14.355|15.745|17.3675
02089|1156639|/equities/casper-sleep-inc|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02090|1172579|/equities/neuropace|R2000GROWTH||10.72||10.4599|10.67|10.77|9.7|9.22|9.3311|9.37|9.525|9.83|10.4202|9.49|7.27|7.75|7.88|7.888|7.9122|7.15|6.55|6.53|6.91|7.01|6.64|6.5606|6.51|6.07|6.055|6.2|6.32|6.67|6.54|6.765|6.58|6.82|6.74|6.29|6.51|6.7|6.85|7.2|7.12|7.12|6.91|7|6.85|7.129|7.08|7.59|7.54|7.55|7.39|7.23|7.12|7.49|7.77|7.355|7.26|7.21|7.35|7.44|7.39|7.5|7.87||8.09|8.34|7.92|8.14|8.46|7.96|7.5465|7.65|7.45|7.15|7.22|7.3942|7.92|7.44|7.01|7.18|7.3|7.24|7.45|7.15|7.14|7.76|7.96|7.8|8.1|8.29|8.565|9.155|8.7051|8.03|8.06|7.75|8.13|8.28|8.0099|7.65|7.48|7.05|6.82|7.37|7.35||7.45|7.4|7.9076|7.65|7.19|7|6.81|6.8324|6.85|6.83||6.72|6.54|6.68|7.06|7.02|6.52|6.71|6.68|6.6|6.74|6.6598|6.93|6.99|7|7|7.88||7.74|8.11|8.1169|8.1|8.28|8.7|9.27|9.19|8.7331|8.74|8.6489|12.42|13.22|13.44|13.89|14.19|14.08|14.19|13.93|13.9|13.6785|13.49|14.21|14.505|14.21|14.3|14.14|14.19|14.28|13.7|14.56|14.9|15.11|15.7747|15.55|14.93|12.865|12.79|13.39|14.08||13.64|14.13|13.33|14.12|13.98|13.65|14.28|14.05|13.3472|13.88|14.5|13.59|14.24|14.22|14.42|14.955|15.6|14.85|16.3386|16.88|17.1|17.37|17.37|17.27|17.45|16.155|17.47|18.15||16.65|16.2|15.53|16.01|16.61|17.07|17.14|17.2159|15.78|15.572|15.55|15.08|15.16|15.555|14.9699|14.9|14.99|15.09|14.76|14.95|14.4499|13.61|13.2|12.085||12.05|12.6873|13.49|13.3416|12.35|11.2499|11.165|10.89|11.175||10.32|10.25|10.245|10.04||9.14|9.42|10.3099|9.9|9.47|9.335
02091|17578|/equities/west-bancorp|R2000GROWTH/R2000VALUE||24.21||24.24|24.39|24.85|24.7599|24.23|24.2211|23.88|24.32|24.18|24.2|24.474|24.8486|24.6|23.96|24.32|24.38|21.89|21.62|21.69|22.37|22.64|22.48|22.12|21.66|21.21|20.58|20.7|20.58|20.67|20.58|20.3|19.76|19.425|19.38|18.57|18.67|18.68|18.8099|18.795|18.28|18.48|18.76|19.14|19.17|18.94|19.07|19.34|19.72|20.005|20.12|19.89|20.05|19.63|19.49|18.74|18.66|18.86|18.97|19.15|19.53|19.55|19.82||20.21|20.24|20.125|19.749|20.81|20.7399|19.44|19.34|19.02|19.11|18.85|18.52|18.15|18.25|18.02|18.08|18.2333|18.55|18.62|18.71|19.53|21.01|21.52|21.09|20.67|21.28|21.44|22.1266|22|21.14|20.8|21.66|21.52|21.28|20.01|19.33|18.93|17.27|16.97|17.06|17.31||17.77|17.79|17.9|17.9|17.43|17.25|17.15|17.41|17|17.02||17.31|16.75|16.9|17.15|17.59|16.57|16.87|16.94|16.814|16.825|17.04|17.57|17.54|17.21|16.96|17.77||17.6|17.73|18.2|17.87|18.1408|18.05|18|17.84|17.92|17.73|17.97|17.91|17.4|17.62|17.57|17.47|17.43|17.27|16.575|16.835|16.93|17.13|16.97|17.14|17.13|16.91|16.26|16.07|16.16|16.3799|16.29|16.43|16.77|17.12|17.21|17.23|17.44|17.275|17.255|17.73||17.95|17.69|17.18|17.49|17.3073|17.43|17.9112|17.255|17.67|17.42|17.48|17.68|17.72|17.8|17.9585|18.2499|17.96|18.27|18.05|17.6|17.6899|17.2958|17.675|17.695|17.72|17.7038|18.0867|17.975||18.655|18.6757|18.01|17.8|18.78|18.38|17.91|17.8799|18.3|18.42|18.8399|19.075|20.37|20.35|20.34|20.225|20.64|20.84|20.93|20.7|20.33|19.7899|19.59|19.67||20.315|20.465|20.19|20.3599|20.82|20.8999|20.8999|21.3693|21.72||22.0865|22.05|22.14|21.89||22|21.87|22.39|21.71|21.41|21.3
02092|1172382|/equities/karat-packaging|R2000GROWTH||30.97||31.44|31.32|31.2|30.66|29.635|28.7|29.49|29.9032|30.62|30.8809|31.21|31.1|30.68|29.62|29.98|30.12|27.44|27.1396|27.49|27.26|27.4599|27.005|26.835|27|26.97|26.89|27.04|27.73|27.98|27.76|27.47|27.43|26.9314|26.73|25.92|25.9|25.72|25.64|25.595|25.46|25.72|25.89|26.1124|26.4|26.02|25.8825|25.87|26.49|26.71|26.87|26.51|26.04|25.69|25.56|24.855|24.6|24.54|24.66|24.36|24.7699|24.46|25.33||25.64|26|26.2|26.21|26.55|26.335|25.5|25.52|25.99|25.93|26|25.88|25.84|25.845|24.91|26|28.8667|28.9|28.25|27.8|27.91|30.05|30.545|29.97|29.69|29.72|29.358|29.7|30.16|30.045|29.94|30.66|30.5729|30.39|29.74|29.66|29.19|27.38|27.2988|27.67|27.92||28.14|28.3291|29.54|29.8|28.72|28.65|28.8|28.84|28.75|28.685||28.876|28.88|28.6|28.75|29|28.055|28.02|27.8|28.13|28.59|28.48|28.69|28.89|28.8|28.5|29.29||28.91|28.7|29.35|29.34|28.97|28.76|29.35|29.3157|28.12|27.57|28.05|29.35|29.61|28.87|28.27|28.38|27.83|27.72|27.44|27.7708|27.5522|27.2|27.46|27.49|26.99|26.83|27.19|27.11|27.335|28.1271|28.98|29.18|28.02|28.8|29|28.87|29.04|28.455|28.66|29.44||28.81|28.5|28.35|28.63|29.86|29.39|28.48|27.58|26.4131|27.8238|29.63|29.6|29.64|29.94|29.69|29.59|29.51|30.1599|30.9399|30.24|29.69|28.715|29.1881|28.95|27.77|27.44|27.69|27.97||28.91|28.38|26.705|26.5252|27.3699|27.1901|26.365|24.91|24.63|24.79|24.9687|24.67|24.9999|25.1|24.86|24.755|24.13|24.13|24.22|23.945|23.8|23.7678|23.25|23.63||23.765|23.215|23.065|23.0589|23.7|24.06|23.999|24.43|24.68||25.1312|25.26|25.11|24.69||24.5|24.1653|24.59|24.25|23.59|23.77
02093|994715|/equities/drive-shack-inc|R2000GROWTH/R2000VALUE||0.1999||0.19|0.16|0.18|0.19|0.1849|0.1225|0.155|0.1499|0.15|0.13|0.19|0.19|0.14|0.1945|0.16|0.16|0.16|0.15|0.1798|0.15|0.1525|0.16|0.15|0.18|0.15|0.195|0.1875|0.18|0.15|0.16|0.15|0.1513|0.1537|0.155|0.13|0.15|0.1475|0.13|0.1205|0.15|0.15|0.16|0.17|0.17|0.13|0.13|0.16|0.135|0.13|0.16|0.13|0.19|0.19|0.19|0.13|0.1375|0.136|0.15|0.19|0.195|0.15|0.15||0.14|0.15|0.14|0.15|0.15|0.16|0.16|0.15|0.15|0.18|0.17|0.16|0.1575|0.15|0.19|0.18|0.1795|0.156|0.19|0.19|0.195|0.195|0.195|0.195|0.2|0.2|0.19|0.2|0.2|0.18|0.19|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.18|0.2||0.19|0.2|0.2|0.235|0.2|0.2175|0.24|0.2|0.21|0.24||0.24|0.24|0.24|0.23|0.24|0.248|0.25|0.23|0.25|0.25|0.24|0.27|0.2|0.2|0.26|0.26||0.26|0.26|0.27|0.26|0.28|0.26|0.27|0.28|0.284|0.287|0.273|0.276|0.282|0.28|0.27|0.276|0.28|0.275|0.27|0.275|0.28|0.28|0.28|0.28|0.28|0.28|0.267|0.282|0.29|0.29|0.282|0.285|0.28|0.281|0.29|0.285|0.285|0.282|0.265|0.27||0.26|0.264|0.29|0.27|0.28|0.271|0.287|0.282|0.278|0.26|0.26|0.27|0.28|0.29|0.288|0.256|0.25|0.229|0.233|0.24|0.24|0.24|0.233|0.245|0.236|0.227|0.239|0.26||0.25|0.25|0.25|0.256|0.263|0.276|0.24|0.24|0.24|0.275|0.27|0.27|0.27|0.27|0.27|0.27|0.27|0.297|0.299|0.26|0.27|0.277|0.26|0.245||0.25|0.244|0.247|0.24|0.282|0.235|0.22|0.236|0.206||0.19|0.197|0.19|0.192||0.2|0.19|0.205|0.2|0.2|0.205
02094|15984|/equities/egain-communications|R2000GROWTH/R2000VALUE||5.33||5.255|5.35|5.42|5.38|5.28|5.05|5.065|5.27|5.43|5.42|5.9|5.865|5.89|5.59|5.77|5.88|5.23|5.28|5.1985|5.37|5.29|5.18|5.13|4.9|5.04|4.96|4.95|5.1|5.16|5.07|5.13|5.1|4.99|5|4.93|4.95|4.95|4.98|5.02|4.97|4.97|5.14|5.2|5.24|5.08|5.02|5.0696|5.2|5.28|5.18|5.12|5.0984|5.21|5.43|5.23|5.1099|5.15|5.66|6.55|6.7|6.68|7.06||7.32|7.37|7.325|7.55|7.62|7.59|7.4963|7.58|7.6|7.6|7.53|7.4101|7.16|7.12|7|6.92|6.69|6.69|6.62|6.6|6.82|7.35|7.45|7.33|7.6|7.54|7.52|7.23|7.16|7.125|7.12|7.315|7.187|7.0711|6.759|6.88|6.4|6.1|6.17|6.2|6.29||6.34|6.15|6.33|6.35|6.14|6.14|6.16|6.36|6.39|6.28||6.38|6.32|6.22|6.38|6.54|6.4|6.195|5.995|6.03|6.01|5.94|6.12|6.4|6.01|6.07|6.312||6.47|6.64|6.39|6.43|6.48|6.35|6.229|6.25|6.29|6.14|6.68|6.67|6.46|6.49|6.44|6.51|6.44|6.4|6.27|6.32|6.3|6.2009|6.28|6.305|6.21|6.15|6.2|6.23|6.25|6.25|6.37|6.29|6.32|6.505|6.45|6.36|6.4|6.43|6.47|6.52||6.57|6.47|6.49|6.496|6.5|6.57|6.48|6.48|6.48|6.52|6.47|6.507|6.54|6.67|6.3|6.21|6.03|6.22|6.25|6.38|6.25|6.14|6.3807|6.302|6.05|5.8979|6.0692|6.01||6|6.11|6.02|5.92|5.95|6.74|7.6974|7.83|7.83|7.92|7.96|7.94|7.65|7.8881|7.75|7.715|7.74|7.93|7.93|7.81|7.67|7.638|7.56|7.6775||7.84|8.02|8.01|7.9757|8.125|8.2899|8.13|8.3|8.2923||8.34|8.512|8.49|8.52||8.35|8.31|8.25|8.22|7.95|7.9
02095|1172510|/equities/akoya-biosciences|R2000GROWTH||2.27||2.26|2.3|2.35|2.205|2.25|2.29|2.175|2.43|2.55|3.21|3.26|3.24|3.3186|3.239|3.3|3.28|3.1|2.78|2.855|2.98|2.985|2.88|3.16|2.89|2.95|2.83|3|3.18|3.17|3.2|3.23|3.26|3.2|3.06|3.06|3.14|3.265|3.25|2.81|2.64|2.85|2.88|2.94|2.88|2.78|2.82|2.85|2.85|2.95|2.96|2.95|2.96|2.97|2.97|2.88|2.65|2.7|2.4198|2.41|2.38|2.4579|2.63||2.6829|2.67|2.59|2.48|2.64|2.59|2.44|2.47|2.54|2.5|2.305|2.27|2.26|2.35|2.33|2.21|2.09|2.06|2.41|2.205|2.29|2.535|2.6001|2.5|2.47|2.5|2.54|2.47|2.5|2.41|2.48|2.61|2.69|2.64|2.39|2.33|2.3|2.11|2.07|2.15|2.12||2.21|2.2|2.375|2.46|2.57|2.59|2.46|2.59|2.6|2.24||2.205|2.27|2.2283|2.26|2.47|2.3|2.23|2.06|2.11|2.04|2.06|2.18|2.19|2.2945|2.35|2.32||2.11|2.325|2.7|2.8|2.95|2.97|2.96|2.92|3.19|4.42|4.65|4.65|4.18|4.1799|4.18|4.2288|4.14|4.1|3.89|3.86|3.84|3.85|3.87|4|3.91|3.97|3.97|4.11|4.1|4.15|4.3257|4.33|4.37|4.5|4.39|4.44|4.49|4.44|4.51|4.69||4.79|4.89|4.99|5|5.08|5.1625|5.13|5.1484|5.02|5|5.25|5.11|5.05|5.26|5.1|5.41|5.22|5.68|6.31|6.13|5.95|5.97|5.87|5.69|5.72|5.7|5.72|6.065||6.05|5.94|5.63|5.84|6.215|6.125|6.14|6.04|6.06|5.71|5.71|5.56|5.17|5.12|5.14|5.07|5.06|5.13|5.33|5.27|5.11|5.16|5.02|5.08||5.46|5.33|5.11|5.23|5.3399|4.51|4.5399|4.89|5||5.06|5.24|5.17|5.17||5.02|4.92|5.09|4.74|4.68|4.98
02096|1173019|/equities/talaris-therapeutics|R2000GROWTH/R2000VALUE||26.645||26.78|23.96|24.575|23.62|24.365|24.55|24.7011|25.73|26.83|27.51|27.185|29.6461|29.05|29.545|29.54|28.7357|27.68|27.2502|26.765|26.9|27.24|27.58|28.3506|28|28.5|28.78|28.9796|28.795|29.7883|29.18|28.06|27.25|25.85|26.59|27.77|28.8647|28.64|27.1|27|26.68|27|26.8|26|25.26|25.88|25.5|23.59|23.35|24.08|23.09|22.06|20.41|20.34|19.43|18.497|18.3767|18.99|17.965|16.21|16.48|16.56|17.26||17.32|18.56|17.63|17.12|17.61|15.7981|14.55|15.33|14.72|14.71|14.22|14.14|14.43|14.785|14.42|14.9949|14.56|14.96|14.889|15.285|16.17|17.2|17.42|17.14|18.29|18.28|18.0835|16.66|16.07|15.48|15.22|15.72|15.97|16.11|15.47|15.39|14.85|13.78|13.75|13.63|13.1454||13.19|13.77|13.04|13.33|14.8699|14.6|15.0646|15.4|15.57|15.525||16.15|17.11|17.19|16.89|17.06|15.67|15.27|14.02|14.12|14.54|14.13|14.26|14|13.8|13.93|13.86||13.88|13.83|14.1965|14.5|15.05|15.45|15.7796|15.89|14.95|15.245|15.87|15.96|15.89|15.97|16.11|16.5|16.36|16.58|15.83|16.4|16.335|16.1|16.06|15.8575|16.37|16.011|16.655|17.94|19.31|20.65|21.07|20.505|22.845|23.18|23.71|22.66|22.7|22.87|23.45|23.665||23.87|23.94|24.45|24.65|28.71|30|45.55|40.9|42.895|44.32|46.36|48.31|46.76|42.94|42.82|41.9|41.75|41.315|43.73|42.87|40.1|39.365|39.515|38.01|36.7|38.1|37.46|43.34||42.83|39.64|39|39.82|37.35|37.0999|37.42|38.14|36.99|36.86|36.28|37.39|36.975|38.29|37.48|38.7|40.39|39.49|39.385|34.995|31.86|31.95|33.66|33.64||31.22|30.76|32.58|31.09|29.655|27.0599|28.13|28.2839|27.8||28.43|29.5|29.78|27.54||24.01|20.44|19.87|19.26|20.59|20.99
02097|1163718|/equities/healthcare-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02098|1174591|/equities/alpha-teknova|R2000GROWTH/R2000VALUE||7.75||7.55|7.43|7.5|7.925|7.6425|8.36|6.39|6.23|6.95|6.92|6.8|7.5479|7.825|7.92|7.315|7.3|6.98|7.26|7.41|7.31|7.4|7.47|7.1652|7.21|6.97|6.65|6.8|7.49|7.3|7.03|6.42|6.525|6.56|5.4699|5.065|5.07|5.065|4.97|5.21|5.1|4.89|4.93|4.85|4.83|4.74|4.82|4.96|5.3|5.13|5.3899|5.07|4.77|4.54|4.67|4.7|4.7|4.49|4.65|4.62|4.62|4.55|5.04||4.9982|4.9799|4.83|5.455|5.1|5.039|5.2134|5.23|5.07|5.2266|4.9999|4.15|4.04|4.39|4.25|4.25|4|4.14|4.2359|3.85|3.79|3.78|3.88|3.75|4.19|4.08|3.68|3.75|2.64|3.4|2.17|2.2|1.99|1.36|1.3|1.35|1.25|1.3155|1.23|1.215|1.21||1.23|1.28|1.35|1.37|1.4|1.38|1.5|1.47|1.4653|1.71||1.71|1.795|1.8399|1.82|1.875|1.9|1.9|1.84|1.89|1.85|1.85|1.865|1.76|1.94|1.93|1.88||1.835|1.83|1.9|1.9299|2.03|1.9857|1.9943|2|1.97|1.89|1.82|1.96|1.91|2|2|1.94|1.9498|1.95|1.92|1.7818|1.8116|1.8571|1.93|2.025|2.09|2.095|2.16|2.425|2.6|2.42|2.43|2.45|2.515|2.58|2.56|2.57|2.625|2.76|2.9|2.83||2.72|2.46|2.5|2.48|2.54|2.75|2.9842|3.005|2.8656|3.03|3.04|3.23|2.9888|3.13|3|2.985|2.97|3.08|3.255|3.24|3.08|3.05|3.54|3.44|3.45|3.165|3.12|3.25||3.25|3.54|3.23|3.45|3.55|3.54|3.375|3.53|3.54|3.39|3.345|3.33|3.2503|3.35|3.35|3.23|3.3|3.49|2.98|3|2.9558|3.08|3.03|3.17||3.42|3.48|3.77|3.81|3.84|4|4.1776|3.95|4||3.84|3.89|3.83|3.585||3.6|3.5|3.5|3.9276|3.98|4
02099|1174641|/equities/aerovate-therapeutics|R2000GROWTH/R2000VALUE||2.655||2.7|2.725|2.725|2.69|2.68|2.715|2.67|2.64|2.58|2.635|2.69|2.68|2.73|2.75|2.8|2.865|2.74|2.81|2.8|3|2.275|2.295|2.2|2.125|2.22|2.225|2.33|2.37|2.395|2.37|2.4|2.15|2.155|2.14|2.05|2.055|2.08|2.08|2.06|2.11|2.1|2.13|2.1108|2.11|2.08|1.985|1.98|1.92|1.9899|2|2|1.9607|1.95|1.97|1.94|1.935|1.94|1.955|1.965|1.94|1.9|1.97||1.93|1.92|1.87|1.95|1.96|1.91|1.927|1.89|1.86|1.86|1.83|1.86|1.76|1.77|1.73|1.74|1.71|1.68|1.72|1.71|1.8|1.84|1.915|1.92|2.0199|2.08|1.965|1.94|1.89|1.85|1.88|1.94|2|2|1.9|1.941|1.93|1.75|1.75|1.83|1.67||1.7|1.725|1.77|1.73|1.77|1.4664|1.51|1.53|1.7|1.46||1.63|2.51|25.285|24.7725|23.85|22.61|22.46|21.335|19.92|19.41|17.39|18.355|18.515|18.11|17.03|17.45||18.095|18.14|19.62|20.55|20.9|21.9|22.48|21.09|20.5599|19.96|21.68|21.79|21.2|20.81|20.86|22.34|21.21|21.75|20.695|22.04|22.39|22.13|23.9764|23.75|22.865|22.41|22.44|23.97|25.58|25.35|27.11|27.1|27.79|28.7|26.58|28|30.29|30.25|29.97|32.415||29.99|29.36|27.3225|28.385|26.78|27|27.3425|26.965|27.115|27.37|26.87|27.82|25.2|26.35|27.195|25.85|24.1|23.22|23.96|24.24|24.165|24.19|24.49|21.63|20.1|19.2|19.44|21.01||22.28|21.69|19.86|20.35|22.2|22.2|22|21.06|20.23|18.5|18.48|19.5|20.64|19.075|18.33|19|19.99|20.68|21.22|20.84|20.355|21.07|21.0631|20.08||21.94|21.165|21.5299|20.77|19.92|20.08|20.86|21.88|23.21||24.14|24.22|24.5|23.36||22.14|20.88|20.74|19.375|19.38|19.84
02100|1175356|/equities/snap-one-holdings|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.76|10.75|10.75|10.75|10.76|10.74|10.75|10.755|10.75|10.76|10.75|10.76|10.735|10.72||10.71|10.63|10.63|10.64|10.65|10.65|10.64|10.63|10.62|10.62|10.63|10.62|10.62|10.63|10.6|10.6|10.6|10.63|10.581|10.58|10.62|10.6|10.59|10.58|10.59|10.59|10.62|10.59|10.6|11|8.77|8.94|8.99|9.39|9.25|9.49|9.9|9.99|9.91|9.91||8.74|8.4897|8.41|8.4778|8.49|8.43|8.2|8|7.9999|7.49|7.75|7.78|7.98|8|8.36|8.2|7.83|7.76|8.36|8.4|8.68|8.5|8.73|8.73|8.44|8.74|8.62|8.66||8.5|8.5|8.18|8.41|8.7299|8.59|8.37|8.35|8.28|8.205|8.24|8.46|8.35|8.68|8.7|8.64|8.53|8.71|8.97|8.94|8.74|8.7|8.57|8.61||8.9668|8.71|8.77|8.73|8.68|8.68|8.92|9.2|9.1||9.25|9.8|9.85|9.9||9.76|9.55|9.35|9.15|9.075|8.99
02101|1175585|/equities/maxcyte-inc?cid=1175585|R2000GROWTH/R2000VALUE||3.615||3.58|3.61|3.75|3.63|3.51|3.5|3.355|3.45|3.53|3.605|3.6|3.64|3.6|3.635|4.01|4.15|3.87|3.82|3.78|3.665|3.63|3.645|3.74|3.83|3.87|3.865|3.875|3.9|3.81|3.87|3.895|3.8718|3.925|3.88|3.9|3.91|3.89|3.8|3.738|3.79|3.785|3.89|3.975|3.98|3.938|3.9427|3.99|4.2|4.29|4.41|4.25|4.235|4.255|4.15|4.07|3.98|3.985|3.86|3.97|4.13|4.08|4.3||4.43|4.4|4.32|4.3794|4.4|4.38|4.27|4.27|4.34|4.27|4.16|4.15|4.05|4.2|4.41|4.29|4.35|4.63|4.45|4.38|4.5|4.83|5.065|4.74|4.805|4.83|4.64|4.62|4.66|4.53|4.7|5.05|5.135|5.06|4.71|4.63|4.49|4.22|4.18|4.055|3.77||3.79|3.855|3.99|4.05|4.05|4.1335|4.195|4.32|4.29|4.43||4.76|5|5.06|5.05|5.2125|5.26|5|4.95|5.005|4.64|4.52|4.53|4.725|4.725|4.81|4.86||4.61|4.65|4.845|4.9|4.775|4.885|4.88|4.79|4.825|4.82|4.785|4.79|5.14|3.952|3.915|3.95|3.8475|3.9|3.71|3.78|3.74|3.75|3.8|4.115|3.97|3.97|3.94|4.005|4.005|4|4.15|4.145|4.175|4.225|4.195|4.23|4.27|4.26|4.22|4.21||4.34|4.496|4.49|4.455|4.53|4.61|4.585|4.56|4.3|4.39|4.34|4.41|4|4.055|4.1|4.05|4.11|4.63|4.715|4.8|4.7|4.7|4.68|4.66|4.645|4.57|4.61|4.68||4.845|4.86|4.875|4.865|5.02|4.94|4.925|5.04|5|5.115|5.24|5.21|5.29|5.22|5.15|5.18|5.225|5.2|5.29|5.3166|5.29|5.305|5.245|5.32||5.545|5.44|5.36|5.33|4.695|4.815|4.61|4.9|5.01||4.7075|4.615|4.58|4.62||4.685|4.76|5.0001|4.97|4.74|5.07
02102|15647|/equities/cass-information|R2000GROWTH/R2000VALUE||45.23||45.17|44.77|45.73|45.26|45.098|44.61|44.58|44.615|45.08|44.835|46.4063|47|46.4|45.05|46.23|47.14|43.375|43.1799|42.57|42.35|43.655|43.17|43.21|42.39|42.03|41.58|41.33|40.64|42.4|42.66|42.99|42.67|42.05|42.15|40.65|41.035|40.655|40.48|40.9|40.51|40.67|40.845|41.48|41.95|41.5|41.02|42.09|42.57|43.35|43.105|43.04|42.84|42.265|42.15|41.41|40.97|40.92|40.73|40.55|42.05|42.15|43||43.5|43.71|43.12|42.95|43.8318|43.72|41.85|42.23|42.29|42.22|42.135|42.17|40.68|40.94|40.49|40.26|39.69|39.71|39.45|39.46|41.34|42.93|43.55|42.375|42.21|42.07|41.62|41.255|40.92|39.8501|40.85|44.3699|46.91|46.32|44.39|43.22|42.72|40.24|40.31|40.31|40.5||41.47|41.36|40.575|40.57|40.02|40.09|40.7|40.79|40.9|41.21||41.1|40.96|41.13|41.6694|42.24|41.25|41.595|42.3008|42.45|42.47|41.95|42.82|42.72|42.51|42.49|43.615||44.18|44.18|45.06|45.3|45.7513|46.1399|45.52|45.84|45.44|44.93|45.02|45.17|44.63|44.98|45|44.81|44.1|44.28|43.27|44.1|43.97|43.46|43.79|43.1|43.16|44.235|44.37|45.43|45.53|45.77|46.5|46.58|47.55|49.1599|48.26|47.6199|47.85|47.15|47.5|48.42||48.61|47.43|46.64|47.15|47.2|47.2|47.13|46.01|47.035|47.19|47.3|47.85|47.49|47.6|47.99|47.81|47.52|48.15|48.419|48.38|48.88|47.82|47.96|47.95|47.92|46.9|47.33|47.7||48.59|48.62|47.52|47.43|50.25|43.85|45.4|43.35|43.84|43.22|42.78|43.2601|44.3993|44.88|44.74|45.19|44.98|43.2|42.77|42.54|41.67|41.87|41.77|42.51||43.4|43.07|43.33|44.03|44.31|44.98|45.19|45.8|45.45||46.59|46.39|46.495|46.52||46|45.73|45.99|45.29|45.43|45.93
02103|1174426|/equities/cyteir-therapeutics|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.09|3.09|3.05|3.04|3.15|3.14|3.08|3.09|3.085|3.09|3.13|3.1314|3.14|3.15|3.15|3.13|3.12|3.13|3.1||3.12|3.12|3.12|3.11|3.13|3.19|3.16|3.19|3.14|3.1457|3.14|3.13|3.15|3.14|3.14|3.14|3.14|3.19|3.19|3.18|3.13|3.14|3.15|3.19||3.17|3.19|3.07|3.06|3.05|3.06|3.07|3.05|3.05||3.0577|3.07|3.14|3.12||3.09|3.09|3.1|3.13|3.12|3.1
02104|1172511|/equities/biomea-fusion|R2000GROWTH||7.255||7.1|7.5|7.07|6.7399|6.5|6.55|6.57|6.631|7.11|7.5|8.12|8.18|8.2825|8.47|8.99|9.34|9.095|9.26|9.6664|10.801|12.18|12.58|12.85|12.19|11.78|11.67|11.675|11.771|12.3|11.94|11.73|11.8299|11.09|10.9171|10.8802|13.07|12|10.72|10.6371|10.34|10.325|10.09|10.45|12.0091|10.2|8.88|8.27|8.76|8.764|9.465|8.8243|8.43|8.09|8.2|7.71|7.73|7.61|7.19|7.72|7.74|7.95|7.74||7.96|8.62|7.73|7.97|8.39|8.25|7.74|6.32|5.9|5.95|5.99|6.04|5.77|5.82|5.72|6.01|6.05|6.32|6.42|6.02|5.93|7.85|5.74|5.62|5.54|5.63|5.629|5.67|5.62|5.49|5.23|5.43|5.83|5.65|5.49|5.3799|5.09|4.86|4.86|4.82|4.44||4.5497|4.6813|4.74|4.7092|4.65|5.17|5.58|5.83|5.5|5.21||5.08|5.61|6.104|6.0862|4.85|4.62|4.5194|4.35|11.86|11.94|11.09|11.34|10.83|11.18|11.6|11.88||11.605|11.62|11.855|12.59|12.7|12.85|13.43|13.33|12.85|11.47|11.79|11.59|12.01|12.45|12.6916|13.113|12.07|12.08|11.125|11.16|10.9|10.55|11.24|11.39|11.28|11.545|11.87|12.1|12.58|13.37|13.66|13.43|12.88|12.865|12.9835|13.28|14.43|13.98|14|16.29||15.71|15.56|15.945|16.17|16.97|17.25|15.81|16.17|17.89|18.4|18.12|17.54|15.75|16.29|16.32|16.7499|16.99|18.5|17.89|18.415|19.3549|19.25|19.28|17.15|16.325|16.359|16.8399|17.86||17.97|17.68|17.33|17.55|18.5599|18.755|18.335|18.88|19.89|19.16|19.6854|20.21|19.4994|18.5627|18.25|17.15|17.41|15.23|15.2|14.71|14.3|15.03|14.485|15.1||15.7399|17.03|17.66|16.5|15.95|15.41|15.82|15.06|15.35||15.72|16.2|15.5399|15.56||15.5846|14.83|15.265|14.4|14.65|14.7
02105|995922|/equities/clipper-realty-inc|R2000GROWTH/R2000VALUE||5.157||5.135|5.16|5.22|5.27|5.19|5.18|5.22|5.255|5.45|5.57|5.85|6.17|6.2|6.4|6.19|6.1|5.7141|5.82|6.61|6.74|6.79|6.61|6.83|6.79|6.8|6.5|6.48|6.575|6.81|6.9|7.12|6.88|6.87|6.07|6.006|6.09|5.77|5.77|5.83|5.79|5.78|5.8057|5.92|6|5.46|5.36|5.39|5.22|5.45|5.52|5.5558|5.59|5.41|5.72|5.17|5.135|4.965|4.95|4.95|4.99|4.89|5||4.97|4.8997|4.87|4.9|4.8699|4.79|4.74|4.79|4.62|4.54|4.51|4.6|4.38|4.39|4.36|4.4|4.43|4.51|4.5495|4.38|4.39|3.99|3.9951|4.01|4.03|4.07|3.97|3.96|3.9583|4.08|4.15|4.0799|4.0886|4.04|3.96|3.74|3.69|3.63|3.59|3.59|3.6324||3.7|3.72|3.74|3.7|3.56|3.5499|3.57|3.5899|3.64|3.59||3.7|3.68|3.75|3.72|3.91|3.77|3.8|3.841|3.9099|3.9|3.93|4.02|3.96|3.94|3.78|3.8663||3.8794|3.91|3.93|3.91|3.95|4.05|4.04|4.04|4.0799|4.09|4.25|4.24|4.16|4.13|4.1504|4.255|4.28|4.2799|4.27|4.29|4.1|4.11|4.32|4.45|4.32|4.06|3.86|4.11|4.106|4.3799|4.5|4.53|4.6299|4.79|4.71|4.7|4.77|4.79|4.88|4.85||4.86|4.53|4.51|4.67|4.65|4.75|4.725|4.79|4.8|4.91|4.96|4.9489|4.99|5.1|4.99|4.88|4.86|4.83|4.72|4.75|4.8864|4.89|5.07|4.99|4.9|4.96|4.96|4.9599||5.01|5.11|4.95|5.05|5.16|5.12|5.05|4.96|4.965|5.0308|5.12|5.08|5.16|5.19|5.12|5.11|5.11|5.12|5.12|5.12|5.08|5.12|5.18|5.28||5.385|5.24|5.3199|5.365|5.48|5.28|5.36|5.352|5.4||5.48|5.546|5.5864|5.54||5.55|5.51|5.52|5.445|5.32|5.6
02106|1167060|/equities/biodesix-inc|R2000GROWTH||1.48||1.5|1.47|1.37|1.31|1.275|1.265|1.29|1.33|1.4|1.4095|1.43|1.45|1.425|1.37|1.37|1.3999|1.46|1.48|1.67|1.7197|1.69|1.65|1.64|1.6699|1.66|1.72|1.64|1.63|1.63|1.68|1.67|1.65|1.67|1.72|1.7|1.6995|1.7086|1.7|1.7499|1.75|1.755|1.8|1.785|1.72|1.74|1.73|1.73|1.79|1.85|1.8|1.83|1.8284|1.83|1.84|1.86|1.8|1.8|1.88|1.9|1.87|1.9093|2||2.04|1.86|1.92|1.93|1.91|1.829|1.87|1.82|1.825|1.805|1.77|1.77|1.75|1.74|1.64|1.62|1.7|1.61|1.63|1.62|1.63|1.69|1.79|1.72|1.76|1.73|1.7|1.68|1.65|1.78|1.8|1.83|1.81|1.77|1.72|1.695|1.67|1.62|1.63|1.6243|1.62||1.63|1.59|1.54|1.53|1.51|1.56|1.659|1.77|1.74|1.64||1.64|1.63|1.65|1.59|1.59|1.55|1.44|1.39|1.355|1.3999|1.41|1.48|1.46|1.4515|1.48|1.5199||1.48|1.53|1.56|1.59|1.59|1.58|1.56|1.53|1.54|1.6317|1.58|1.57|1.57|1.56|1.545|1.4|1.34|1.25|1.26|1.27|1.24|1.26|1.28|1.29|1.3|1.25|1.26|1.23|1.26|1.26|1.26|1.26|1.27|1.44|1.45|1.52|1.53|1.55|1.49|1.47||1.48|1.45|1.5|1.52|1.38|1.445|1.42|1.44|1.54|1.47|1.475|1.51|1.54|1.52|1.52|1.5251|1.5901|1.5589|1.6229|1.93|1.65|1.61|1.63|1.63|1.58|1.51|1.5399|1.56||1.6439|1.62|1.69|1.68|1.8794|2.03|2.03|2.06|2.19|2.21|2.14|2.14|2.03|2.03|2.07|1.99|2.01|2.115|2.05|1.99|1.94|1.95|1.95|1.97||1.99|2|1.99|1.99|1.99|2.01|2.02|1.9|1.83||2.0351|1.93|1.85|1.8||1.75|1.7|1.71|1.685|1.71|1.65
02107|1169480|/equities/angion-biomedica|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02108|1073097|/equities/ibex-holdings-ltd|R2000GROWTH||21.31||21.02|20.945|21.1|21.51|21.63|20.95|20.09|19.97|19.87|20|19.98|20.13|20.25|20.09|20.03|20|18.795|18.52|18.28|18.44|18.68|18.42|18.42|18.26|18.22|18.6|18.44|18.69|19.0877|19.328|19.365|19.4|19.515|19.55|19.43|19.77|19.515|19.41|19.46|19.1|19.8199|20|20.045|20.13|20.01|20.109|20.015|20.5365|20.06|20|19.785|20.1|20.56|20.02|16.99|16.81|17.02|17.15|17.285|17.305|17.44|17.44||17.7|17.61|17.43|17.435|17.5|17.485|16.97|17.085|16.8274|16.6|16.71|16.685|16.05|15.91|15.54|15.82|15.79|15.83|15.78|16.29|16.63|17.54|17.82|17.7|17.65|17.7921|17.69|17.16|17.05|16.555|16.9|17.235|17.24|17.38|16.96|16.85|16.7|16.07|15.97|16.079|16.195||16.15|16.33|16.33|16.48|16.12|16.12|16.28|16.77|16.4|16.39||16.19|16.13|16.2|16.4|16.57|16.18|15.91|15.8095|15.895|15.85|15.98|15.95|15.805|15.68|15.58|16.05||16|15.57|15.565|15.53|15.82|15.54|15.2366|15.28|15.04|14.6763|15.41|14.24|14.23|14.12|13.81|13.68|13.46|13.395|13.31|13.5434|13.25|13.31|13.43|13.83|13.75|13.395|13.29|13.57|13.59|14.19|14.29|14.22|14.22|14.45|14.36|14.33|14.54|14.41|14.92|15.49||15.47|15.04|14.77|15.21|15.95|16.03|15.85|15.62|15.83|15.84|15.7|15.99|15.69|15.56|15.8|15.74|15.74|16.23|16.64|16.16|16.325|16.2299|15.49|15.675|15.5|14.6|14.73|14.71||14.965|15.26|15.3133|15.94|16.07|16.65|17.74|17.72|17.62|17.9|18.1|18.27|18.54|18.97|18.86|18.57|18.69|18.99|18.54|17.945|17.77|17.51|17.22|17.49||17.665|17.31|17.4|17.51|17.61|17.99|18.23|18.69|19.21||19.115|19.19|19.16|19.01||18.87|18.9025|19.2|18.98|18.93|19.08
02109|15677|/equities/cross-country|R2000GROWTH/R2000VALUE||10.84||11.24|10.83|11.07|10.49|10.39|10.46|10.39|10.59|10.21|10.38|11.01|11.03|10.81|12.19|12.42|12.66|11.62|11.415|11.66|11.77|12.02|11.89|12.05|11.84|11.96|12.1|12.03|12.81|13.33|13.32|12.61|12.56|12.65|12.5|12.41|12.54|12.67|12.515|13.08|13.08|13.34|13.365|13.664|13.71|14.14|13.93|14.3|14.85|14.95|15.3|15.37|14.65|14.45|14.19|13.76|13.935|14.29|14.34|15.06|15.255|15.1|15.1||15.21|15.47|15.39|15.075|15.75|15.7399|14.58|14.355|14.2|14.67|14.9|14.74|14.82|14.6362|15.41|15.79|16.04|16.88|16.97|16.775|17.34|18.24|18.5|18.15|16.77|16.96|16.57|16.18|15.66|15.48|15.34|15.68|15.71|15.2|14.57|14.26|13.76|13.31|13.6|13.87|13.7||13.83|13.88|14.65|13.96|14.05|14.25|14.04|14.21|14.42|14.66||14.69|15.11|15.38|14.88|15.15|14.765|14.74|14.88|14.68|14.69|14.78|15.1|15.13|14.98|14.86|15.06||14.74|14.63|14.73|14.565|14.86|14.74|14.95|15.2|15.75|15.29|16.27|16.76|16.57|16.96|16.95|17.15|17.94|18|17.675|17.56|17.6|17.55|17.72|18.32|17.49|17.53|17.19|17.69|17.73|17.76|17.64|17.71|17.95|18.46|18.47|18.216|18.11|18.09|18.27|19.14||18.74|18.62|18.51|18.57|19.025|18.96|19.1844|19.25|17.955|17.19|17.585|18.42|18.695|18.98|19.11|18.88|18.19|18.47|18.94|18.44|19|19.14|18.36|17.63|17.18|17.94|17.5|17.625||20.4|21.405|20.44|20.61|20.97|20.22|20.345|20.505|20.75|21.74|22.14|21.85|21.96|22.26|22.2|22.37|23.15|22.74|23.12|22.92|22.03|22.04|21.795|22.5||23.06|23.63|23.64|22.91|22.85|22.88|23.11|23.425|23.52||22.89|23.13|23.22|22.82||22.74|22.67|22.79|22.29|21.44|22.05
02110|25321|/equities/imax-corp?cid=25321|R2000GROWTH/R2000VALUE||26.54||26.47|25.78|25.678|25.51|24.9|25.15|24.9295|24.4|24.72|24.77|24.815|25.135|24.65|25.14|24.865|25.28|24.79|24.51|24.39|24.33|21.83|21.31|20.78|20.68|20.205|20.64|21.015|21.5|21.3|20.92|20.84|21.105|21.635|21.84|20.18|19.45|19.8|20.12|20.14|20.45|20.79|20.5|20.62|20.9|20.72|19.88|19.82|20.23|20.36|20.7|20.67|20.62|20.93|20.94|20.9|20.98|21.33|21.5|21.8|21.99|21.88|22.05||21.23|21.31|21.44|22|22.13|21.62|21.43|20.805|20.53|20.52|20.2|20.045|20.05|20.06|20.12|20.32|20.29|20.67|20.91|21.19|21.62|21.45|21.1889|20.965|20.77|20.49|20.3|18.16|17.92|18.06|17.98|18.315|17.435|17.39|17.54|17.58|17.42|16.79|17.22|17.33|16.71||17|17.29|17.09|17.16|17.16|17.57|17.7|17.37|17.09|16.41||16.63|15.88|15.41|15.715|15.9|15.53|15.41|15.79|15.73|15.705|16.12|16.64|16.7|16.815|16.795|16.99||17.03|16.73|16.79|17.14|17.33|16.975|17.72|17.83|18.055|17.76|16.64|16.77|16.895|17.17|17.08|16.8|16.51|16.35|16.92|17.31|17.52|17.53|17.82|17.46|17.21|17.23|17.43|17.24|17|16.7|16.63|16.87|16.825|16.845|16.3|16.23|16.29|15.94|16.1699|16.47||16.28|16.16|16.04|16.21|16.08|16.125|15.97|16.1|16.39|16.88|17.0025|17.01|17.07|16.9|16.89|16.9627|17.01|16.985|17.1|17.1|17.6|17.635|15.955|15.855|15.5|15.54|15.47|15.475||15.23|14.825|14.68|14.135|14.32|14.19|14.055|13.66|13.68|13.79|13.82|14.06|14.36|14.245|14.24|14.3795|14.365|14.45|14.7|14.49|14.265|14.32|14.19|14.4||14.625|14.51|14.74|15.15|15.29|15.27|15.155|15.17|15.12||15.07|15.11|15.04|15.07||15.34|15.18|15.57|15.84|16.1|16.19
02111|20175|/equities/clear-channel-outdoor-holdings-inc|R2000GROWTH/R2000VALUE||1.57||1.59|1.59|1.62|1.595|1.63|1.565|1.565|1.56|1.65|1.65|1.6788|1.645|1.63|1.6|1.69|1.65|1.49|1.47|1.511|1.505|1.55|1.58|1.65|1.65|1.62|1.62|1.56|1.59|1.61|1.6|1.595|1.6|1.61|1.61|1.51|1.535|1.54|1.625|1.62|1.57|1.62|1.6|1.61|1.62|1.62|1.65|1.68|1.705|1.73|1.73|1.77|1.73|1.72|1.72|1.64|1.545|1.56|1.56|1.58|1.56|1.52|1.5||1.5|1.51|1.51|1.53|1.55|1.49|1.46|1.47|1.49|1.47|1.48|1.4759|1.47|1.43|1.38|1.35|1.4499|1.49|1.44|1.41|1.505|1.665|1.74|1.7|1.7|1.67|1.71|1.705|1.73|1.74|1.71|1.76|1.825|1.88|1.82|1.72|1.7|1.58|1.57|1.6|1.59||1.61|1.57|1.44|1.43|1.39|1.35|1.34|1.36|1.38|1.39||1.39|1.39|1.39|1.43|1.47|1.4|1.4|1.41|1.42|1.44|1.435|1.49|1.48|1.47|1.43|1.47||1.52|1.54|1.535|1.56|1.5775|1.575|1.575|1.58|1.59|1.62|1.63|1.62|1.58|1.57|1.54|1.6|1.57|1.51|1.44|1.47|1.48|1.46|1.53|1.53|1.51|1.515|1.48|1.49|1.5|1.57|1.58|1.6|1.6|1.715|1.685|1.68|1.71|1.63|1.575|1.65||1.7|1.65|1.575|1.66|1.6398|1.64|1.63|1.63|1.655|1.65|1.71|1.785|1.74|1.81|1.82|1.81|1.82|1.77|1.82|1.815|1.73|1.92|2.025|2.055|1.93|1.91|1.72|1.79||1.87|1.87|1.805|1.77|1.83|1.7|1.68|1.69|1.69|1.66|1.75|1.78|1.84|1.82|1.94|1.92|1.83|1.86|1.805|1.79|1.69|1.54|1.58|1.65||1.76|1.735|1.765|1.81|1.74|1.755|1.7|1.75|1.88||1.89|1.9|1.91|1.86||1.87|1.8887|1.95|1.72|1.695|1.79
02112|1073037|/equities/unum-therapeutics-inc|R2000GROWTH/R2000VALUE||9.75||9.99|9.7|9.6|9.3|9.27|9.3|9.18|9.075|9.67|10.49|11.16|10.51|10.8|10.395|10.46|10.96|11.98|12.2|12.1|11.9319|12.3|12.26|12.46|12.55|12.57|12.61|12.34|12.0375|11.94|11.675|11.81|11.865|11.45|11.5|11.45|11.02|11.04|11.25|11.14|10.82|10.98|10.8|11|11.1|11.04|11.1132|11|11.08|11.13|11.53|10.98|11|11.07|10.77|10.74|10.75|11.04|11.13|11.4|11.66|12.14|11.54||10.9|10.65|10.39|10.54|10.38|10.43|10.4|10.24|10.16|10.185|9.79|8.89|8.915|8.8|8.77|8.96|9.01|9.3|9.5|9.5|9.5|9.535|9.88|9.67|9.63|9.56|9.31|9.41|9.34|8.7199|8.98|9.04|9.47|9.56|9.488|9.41|9.35|8.95|8.9|8.83|8.54||8.61|9.06|9.08|9|8.7|8.31|9.03|9.17|9.05|8.58||8.79|8.88|8.99|9.26|9.29|8.89|8.66|8.59|9.01|9.05|9.02|8.46|8.18|7.8|8.29|8.45||8.29|8.06|8.29|8.02|7.88|7.65|7.81|7.87|7.82|7.88|8.06|8.06|7.83|7.8|7.71|7.72|7.425|7.257|6.672|6.76|6.16|6.43|7.115|7.4|7.25|6.92|6.67|6.58|6.51|6.71|6.61|6.8|6.74|7.06|6.79|6.89|7.18|6.9|6.8|6.97||6.77|6.53|6.04|6.42|6.76|7.01|7.05|6.77|6.97|7.38|6.825|6.81|6.57|6.705|7.01|7.0499|7.13|7.31|7.44|7.375|7.72|7.63|7.9871|7.84|8.89|10.26|8.8323|9.438||9.36|9.58|9.4148|5.66|6.15|6.6165|6.55|6.2|6.41|5.73|4.85|4.6|4.67|4.54|4.59|4.5|4.55|4.73|4.85|4.75|4.72|4.94|4.9|5||5.5|5.41|5.4887|5.58|5.7|5.765|5.955|6.18|6.71||6.08|6.11|5.89|5.915||5.83|5.58|5.46|5.13|4.92|5.03
02113|17493|/equities/meridian-bioscien|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02114|1175179|/equities/xponential-fitness|R2000GROWTH/R2000VALUE||15.4021||15.86|15.86|16.17|15|14.59|15.55|15.635|15.57|15.39|15.5|16.26|15.95|16.78|16.51|13.32|12.86|12.625|12.92|12.705|12.98|12.93|12.87|13.05|12.47|13.25|13.38|13.26|12.95|12.93|12.11|12.205|12.51|12.235|12.3|12.3599|12.62|12.8|12.8|12.78|12.46|12.16|12.24|12.65|12.65|12.78|12.5|12.59|12.85|13.43|13.63|13.59|13.82|13.82|14.36|14.29|13.93|14.0999|13.555|12.97|13.29|12.97|13.03||13.276|13.155|13.36|14.115|14.73|14.64|14.52|14.615|14.36|14.355|14.11|14.06|14.16|14.48|14.32|14.92|14.71|14.37|14.62|13.85|14.48|17.56|17.8881|18.4999|17.95|17.93|18.16|18.03|18.43|18.53|18.725|18.9499|18.71|18.48|17.79|16.83|16.57|16.3|16.98|17.12|16.43||16.09|16.36|15.79|16.39|15.61|15.7|16|16.42|16.56|16.5||16.0899|15.66|11.6|11.72|11.78|11.45|11.51|11.38|11.75|9.92|9.4|9.31|9.45|9.51|9.55|9.71||9.25|9.2|9.31|9.21|8.6891|8.9553|9.06|9.24|9.73|9.58|12.36|12.43|11.97|12.49|12.56|13.71|13.495|13.55|13.19|13.44|13.04|12.57|12.83|12.94|13.18|13.61|13.32|13.77|14.09|14.665|15.1|15.16|15.595|15.98|15.46|14.95|15.28|15.6|16.29|16.7799||17|16.37|16.435|15.77|15.5|15.44|15.32|15.0309|15.37|15.84|15.52|15.69|15.385|14.015|14.36|14.4386|14.4099|14.17|14.06|14.9|10.32|10.24|10.34|10.14|9.86|9.76|9.889|10.57||10.84|11.17|10.94|10.77|11.385|11.54|10.7|10.96|11.15|11.05|11.22|11.35|11.68|11.9593|12.08|12.09|12.05|12.36|12.14|11.905|11.65|11.83|12.21|12.48||12.72|12.49|12.21|12.74|11.52|11.55|11.54|12.67|12.99||13.1925|12.92|12.62|12.069||11.9604|12.56|12.6|11.93|11.28|11.86
02115|41313|/equities/marron-bio|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02116|17346|/equities/theravance|R2000GROWTH/R2000VALUE||19.18||19.2|19.24|19.58|19.295|19.3|19.22|19.31|19.19|19.29|20.22|21.26|21.28|20.32|20.32|20.275|20.29|19.57|19.48|19.78|19.72|19.87|19.93|20.14|20.01|19.95|19.98|19.98|20.02|20.16|20.37|20.345|20.16|19.91|19.875|19.55|19.89|20.02|20|19.83|19.7|19.709|19.61|19.42|19.63|19.085|18.96|19.05|19.46|19.675|19.79|19.83|20.12|20.19|19.87|19.7|19.45|19.49|19.42|19.58|19.8499|19.73|19.75||19.45|19.29|19.34|19.26|19.285|19|18.65|18.63|18.57|18.6|18.465|18.75|18.55|18.74|18.37|18.38|18.515|18.44|18.61|18.57|19.21|19.44|19.1|19.06|19.08|18.7|18.56|17.89|17.98|17.675|17.4|17.44|17.535|17.24|17.04|17.24|17.02|16.89|16.725|16.645|16.42||16.56|16.605|16.69|16.4|16.34|16.3|16.14|16.16|16.2199|16.35||16.495|16.345|15.95|16.075|16.25|15.975|15.96|16.36|16.4|16.06|16.01|16.0167|15.83|15.48|15.51|15.865||15.88|16.06|16.22|16.155|16.28|16.09|16.05|16.21|16.52|16.35|15.8|15.74|15.63|15.715|15.555|15.6299|15.37|15.335|15.53|15.6|15.285|15.09|15.295|15.345|15.155|15.015|14.71|14.63|14.55|14.73|14.68|14.74|14.705|14.88|14.79|14.735|15.03|14.82|15.245|15.3||15.39|15.375|15.25|15.28|15.11|15.15|14.8075|14.7568|14.99|14.892|14.835|14.89|14.88|14.94|15.34|15.31|15.33|15.255|15.45|16.66|15.51|15.61|15.55|15.66|15.64|15.625|15.795|15.98||15.97|16.15|15.865|15.64|15.79|15.7|15.635|15.81|16.05|15.97|16.28|16.53|16.58|16.72|16.76|16.72|16.55|16.74|16.84|16.79|16.26|16.17|16.315|16.44||16.54|16.56|16.68|16.54|16.59|16.795|16.865|16.54|16.45||16.21|16.36|16.39|16.36||16.435|16.23|16.105|15.98|15.69|15.63
02117|17611|/equities/zhone-tech|R2000GROWTH/R2000VALUE||0.81||0.82|0.885|0.85|0.75|0.67|0.74|0.75|0.799|0.76|0.7575|0.61|0.67|0.65|0.75|0.64|0.69|0.8|0.67|0.7|0.8|0.75|0.76|0.789|0.8|0.7999|0.79|0.84|0.86|0.86|0.845|0.8485|0.62|0.62|0.62|0.58|0.625|0.645|0.63|0.65|0.615|0.65|0.565|0.64|0.64|0.55|0.65|0.6|0.6|0.6|0.6|0.6|0.64|0.72|0.7197|0.675|0.6888|0.7192|0.7|0.65|0.65|0.6|0.16||0.5|0.2||0.5|0.2|0.52|0.2|0.27|0.4799|0.39|0.4799|0.177|0.48|0.5|0.6788|0.41|0.5321|0.6726|1.12|1.21|1.2|1.2|1.28|1.2798|1.29|1.34|1.33|1.325|1.43|1.39|1.26|1.35|1.38|1.4|1.31|1.3|1.26|1.22|1.21|1.22|1.2||1.2|1.3036|1.24|1.42|1.45|1.5|1.42|1.42|1.42|1.395||1.43|1.45|1.46|1.58|1.65|1.75|1.75|1.7589|1.46|1.57|1.56|1.63|1.53|1.6|1.63|1.43||1.46|1.37|1.36|1.42|1.54|1.58|1.61|1.535|1.64|1.69|1.79|1.96|2.0699|1.42|1.28|1.07|1.03|1.02|1.12|1.2199|1.23|1.15|1.1996|1.31|1.34|1.16|1.19|1.21|1.235|1.29|1.36|1.32|1.3474|1.38|1.37|1.33|1.35|1.4|1.38|1.34||1.366|1.38|1.38|1.4|1.33|1.37|1.3435|1.37|1.45|1.46|1.51|1.51|1.49|1.49|1.47|1.46|1.4699|1.485|1.51|1.519|1.5|1.49|1.5|1.46|1.455|1.55|1.52|1.57||1.58|1.55|1.44|1.53|1.6743|1.67|1.5799|1.5799|1.57|1.55|1.61|1.62|1.68|1.75|1.75|1.71|1.7|1.74|1.685|1.68|1.68|1.6399|1.6493|1.68||1.7299|1.84|1.88|1.87|1.98|1.67|1.79|1.875|1.97||2.15|1.9911|1.94|2.105||2.24|2.02|1.86|1.83|1.5199|1.45
02118|1173521|/equities/singular-genomics-systems|R2000GROWTH/R2000VALUE||21.9||21.9|21.9|21.75|22.15|21.9|22.14|21.9|21.89|22.43|23|22.96|23|22.98|23.2854|23.41|23|23.255|23.06|13.9599|14.37|14.0574|14.4616|14.5008|15.25|13.8|14.24|15.05|15.22|15.5|15.75|15.75|15.28|15.1899|15.1534|15.4|15.29|15.5|15.13|15.43|15.57|15.7499|16.64|16.2|16.72|16.46|16.58|19.685|16.8929|16.958|19.3|18.9167|17.24|13.95|12.7|5.75|5.8|6.03|6.192|6.175|6.4458|6.6479|6.751||7.1077|7.1|6.9|7.6199|6.6|6.3399|6.3399|6.47|7.02|7.13|7.2|7.39|7.4|7.8182|7.51|7.51|7.5|7.9|7.406|7.8|8.18|8.38|8.3|8.37|8.14|7.8|8.39|||8.19|8.1745|8.45|8.22|8.68|8.66|9.926|8.5444|8.1|8.1397|7.9336|8.435||9.08|8.58|9|9.9927|12.37|11.58|9.195|9.54|10.8|10.659||10.8|10.527|10.005|10.725|11.1|10.65|11.1|11.007|11.73|11.094|11.385|11.4|11.55|11.55|11.55|11.85||11.55|11.73|12.06|12.837|11.919|12|12.0375|12.747|13.5|13.53|14.37|13.65|13.35|13.35|15.6|12.588|12.6|12.99|12.48|12.3|12.3|12.147|12.837|12.84|12.42|12.3|12.45|12.165|12.6|12.84|12.84|12.741|14.13|14.907|15|14.85|15.3|15.501|15.627|15.315||15.975|15.6|15.9|15.897|16.1697|16.326|15.735|17.1|16.71|15.15|16.458|16.386|17.664|16.8|17.664|16.71|17.565|18.273|18.3|18.615|17.7|18.6|19.8|18.45|16.8|16.422|16.5|17.117||16.5|17.325|16.308|15.3|18|18.6|18.3|18.9|18.6|17.817|16.8|16.2|16.35|15.246|15|14.1|14.1|13.497|13.2|13.512|13.2|12.84|13.08|13.2||13.176|13.5|13.05|13.287|14.04|13.8|14.697|14.79|15.483||14.835|15.21|13.695|13.02||13.161|12.909|14.28|14.025|13.2|12.87
02119|1174640|/equities/acumen-pharmaceuticals|R2000GROWTH/R2000VALUE||2.31||2.2921|2.38|2.47|2.38|2.4|2.45|2.39|2.455|2.62|2.66|2.738|3.2|3.36|3.29|3.29|3.295|3.02|3.05|2.94|3.04|3.14|2.95|3.14|3.03|2.75|2.8499|2.82|2.95|2.885|2.66|2.4198|2.41|2.42|2.355|2.32|2.41|2.43|2.42|2.42|2.51|2.52|2.49|2.55|2.55|2.52|2.4268|2.49|2.51|2.56|2.66|2.54|2.63|2.65|2.6|2.53|2.5491|2.5396|2.445|2.2699|2.42|2.53|2.81||2.845|2.92|2.83|2.9517|3.01|2.95|2.8899|2.89|3.1|2.85|2.62|2.69|2.8286|2.78|2.66|2.75|2.7699|2.94|2.95|2.835|3.15|3.28|3.4908|3.44|3.6|3.57|3.49|3.59|3.55|3.26|2.955|3.17|3.2|3.165|3|2.98|2.65|2.35|2.35|2.39|2.39||2.37|2.4|2.48|2.51|2.53|2.265|2.285|2.385|2.32|2.36||2.5|2.65|2.66|2.78|2.745|2.735|2.635|2.63|2.67|2.76|2.91|2.985|3.07|3.16|3.26|3.45||3.48|3.61|3.9|3.88|3.92|3.7669|3.85|3.92|3.74|3.5|3.645|3.64|3.6|3.6081|3.65|3.71|3.48|3.37|3.245|3.34|3.21|3.21|3.21|3.319|3.2588|3.3|3.48|3.63|3.6|3.77|3.93|3.93|3.83|3.975|4|3.94|4.06|3.915|4.03|4.05||4.275|4.28|4.255|4.39|4.43|4.4|4.21|4.03|4.23|4.24|4.35|4.35|4.31|4.49|4.6|4.57|4.51|4.5612|5.09|4.74|4.435|4.26|4.12|3.7799|3.56|3.45|3.48|3.41||3.29|3.23|3.185|3.25|3.34|3.2691|3.185|3.2582|3.27|3.2|3.12|3.23|3.36|3.42|3.43|3.32|3.375|3.39|3.48|3.6606|3.66|3.76|3.79|3.82||4.1|4.26|4.56|4.38|4.25|4.075|4.3|4.595|4.285||3.96|3.9499|3.85|3.74||3.59|3.222|3.3385|3.2|3.01|3.07
02120|20820|/equities/forestar-group-inc|R2000GROWTH/R2000VALUE||30.59||31.14|30.8|31.19|29.575|29.77|29.21|29.27|29.6|29.8|29.899|30.33|30.965|31.82|32.45|32.934|33.06|32.18|32.09|32.27|32.2176|33.34|34.82|32.3099|32.03|31.73|31.6|31.74|32.86|33.34|33.18|33.22|32.63|32.02|31.975|31.5988|32.09|31.95|32.03|32.62|32.3125|32.44|32.64|32.7|33.14|32.34|32.84|33.17|33.73|33.8|34.52|34.195|33.26|32.26|31.83|30.95|30.36|30.29|30.5987|30.57|30.59|30.11|30.9199||31.145|31.13|31.13|31.46|32.02|31.63|30.5699|30.21|30.16|30.2399|30|30.13|29.5|29.38|28.77|29.47|29.37|29.59|29.515|29.15|30.1|31.965|32.71|32.48|32.38|32.275|31.62|32.03|32.81|32.87|31.595|32.35|37.07|37.21|35.23|34.41|33.65|31.19|30.9237|30.82|30.27||30.405|31.36|32.24|32.21|31.815|31.85|32.37|33.05|32.52|31.98||32.1|32.15|32.24|32.62|33.71|32.72|33.21|32.24|33.07|33.105|33.8399|34.39|34.04|33.47|33.08|33.82||33.735|33.76|34.535|34.95|35.46|35.41|35.22|35.16|34.095|34.47|34.88|35|34.07|34.75|34.8|34.33|32.5|31.83|31.36|31.6|31.6567|31.585|32.37|32.11|31.79|32.22|34.035|36.53|36.52|37.94|37.89|38.15|39.6|40.79|39.98|39.605|40.2933|39.745|39.28|40.86||40.92|40.46|37.46|37.705|37.52|37.7899|37.27|36.02|36.31|36.6896|37.1712|37.55|36.99|37.61|38.29|37.6799|35.005|34.84|35.05|34.38|33.77|33.09|33.95|33.775|33|33.1|32.78|31.98||32.51|33.16|32.6|31.95|33.26|32.49|31.86|31.76|31.21|31.002|31.72|31.9|32.55|32.06|32.71|32.68|32.94|33.6|38.73|35.3|34.115|33.72|33.71|33.98||34.39|34.52|34.28|34.175|34.93|34.3699|33.81|32.23|32.87||33.81|34.35|34.3121|34.2222||34.474|34.4602|34.92|34.585|33.74|34.26
02121|1175512|/equities/rxsight|R2000GROWTH/R2000VALUE||47.89||47.395|46.815|46.7437|45.82|45.8458|45.09|45.47|45.98|46.81|45.45|45.6|46.425|48.57|49.25|55.57|55.22|52.13|53|53.46|50.993|52.5|53.16|51.4819|50.61|50.24|50.05|50.32|50.67|51.71|50.76|50.86|50.565|51.32|50.82|50.3209|50.56|49.58|49.01|49.325|49.09|48.17|49.51|49.89|49.74|50|49.71|51.88|53.615|53.665|56.33|56.415|57.53|55.66|55.85|55.66|55.29|53.91|54.66|53.51|54.24|55.145|57.263||56.93|56.52|56.63|57.375|58.23|56.68|55.24|54.23|55.107|53.04|52.83|52.25|51.28|52.7045|52.435|50.93|49.6|49.06|50.6|41.68|42.895|46.63|47.09|45.57|46.15|46.39|48.16|48.87|49.21|48.02|48.18|48.175|49.94|50.24|49.185|51.3|52.4|55.89|57.83|57.48|57.13||57.59|57.4704|59.67|60.81|59.4|57.19|57.48|57.14|56.79|57.33||57.64|58.94|59.03|59.405|60.05|58.7734|59.77|58.7865|59.05|59.47|57.45|59.31|60.2524|61.1|61.03|62.5||62.88|62.1985|64.5|63.5105|62.72|62.36|64.48|64.485|60.39|60.49|62.82|63.2799|62.965|66.54|64.92|61.85|59.7|57.8|53.37|54.12|53.435|52.165|56.4|55.28|52.9016|52.67|53.08|54.605|54.52|57.22|55.28|55.4|55.24|56.68|56.9|56.602|53.6|51.72|50.79|51.5||52.08|51.25|49.77|50.52|51.545|51.48|49.05|50.39|48.42|47.32|49.11|50.96|51.999|52.59|54.905|54.995|55.39|57.4899|57.2055|58.21|57.8|57.85|58.037|56.6|56.29|57.29|55.465|56.09||56.848|54.2|52.76|51|50.88|51.15|49.09|47.72|47.865|48.1499|49.03|50.2|47.42|48|48|47.58|48.01|47.91|47.715|48.77|46.53|46.4|45.66|46.555||47.81|47.875|47.24|47.19|45.425|36.995|36.46|36.27|40.075||41.0799|41.43|41.3399|39.91||40.65|39.14|39.085|39.79|39.49|40.075
02122|1163664|/equities/insurance-acquisition-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.002|0.001||0.003|0.003|0.007|0.007|0.04|0.05|0.07||0.08|0.08|0.065|0.065|0.07|0.071|0.069|0.06|0.071||0.075|0.045|0.042|0.041||0.039|0.038|0.037|0.039|0.04|0.03
02123|1175114|/equities/rapid-micro-biosystems|R2000GROWTH/R2000VALUE||1.13||1.0775|1.13|1.13|1.15|1.1899|1.1449|1.1886|1.11|1.095|1.2098|1.29|1.3|1.29|1.28|1.34|1.14|1.138|1.12|1.185|1.13|1.1699|1.14|1.12|0.92|0.912|0.92|0.898|0.896|0.9019|0.87|0.91|0.9001|0.903|0.92|0.9|0.92|0.9|0.92|0.9199|0.92|0.89|0.899|0.92|0.92|0.92|0.918|0.889|0.9|0.8999|0.9|0.8599|0.8525|0.8576|0.86|0.85|0.85|0.85|0.845|0.8699|0.9|0.88|0.8799||0.863|0.8577|0.86|0.8607|0.85|0.8608|0.8525|0.87|0.879|0.86|0.85|0.8699|0.8708|0.85|0.8886|0.95|0.9491|0.79|0.8116|0.8|0.85|0.696|0.7099|0.69|0.7|0.7|0.698|0.696|0.709|0.7|0.701|0.693|0.698|0.698|0.7|0.69|0.6631|0.665|0.649|0.664|0.665||0.7025|0.72|0.69|0.694|0.7478|0.77|0.78|0.78|0.8196|0.78||0.78|0.8299|0.795|0.8192|0.819|0.8|0.829|0.819|0.819|0.8|0.819|0.819|0.869|0.8295|0.802|0.84||0.8899|0.87|0.8473|0.8701|0.89|0.845|0.84|0.869|0.845|0.84|0.839|0.85|0.89|0.9156|0.9199|0.9631|0.99|0.98|0.9899|0.9639|0.95|0.95|0.94|0.93|0.92|0.91|0.97|0.95|0.9645|0.9748|0.99|0.99|0.99|0.99|1.02|1.01|0.9839|0.985|0.99|0.99||0.99|0.99|0.98|0.98|0.97|0.98|0.98|0.981|0.999|0.9946|1|1|1|1|0.99|1.01|1|1.02|1.02|1.15|1.15|1|1|0.9999|1|0.97|0.99|0.9689||1|0.9901|0.9799|0.975|0.98|0.96|0.98|0.9515|0.9657|0.98|0.967|0.97|0.9864|0.9701|0.97|0.97|0.965|0.97|0.9695|0.99|0.98|0.9899|0.99|1||1.02|0.96|1.0124|1.03|1.02|0.97|1.07|0.9071|0.915||0.9|0.9259|0.9259|0.95||0.9271|0.95|0.98|1|1.04|1.06
02124|1072223|/equities/bridgewater-bancshares-inc|R2000GROWTH/R2000VALUE||15.09||15.14|15.18|15.54|15.12|15.155|14.85|14.86|15|15.05|15.15|15.34|15.55|15.37|15.18|15.2|16|14.44|14.42|14.74|14.76|15.05|14.85|15.32|15.05|15.54|15.42|15.1|15.5176|15.62|15.665|15.64|15.47|14.96|14.94|14.6|14.51|14.39|14.35|14.17|13.86|13.95|14.26|14.32|14.3|14.23|14.18|14.22|14.33|14.8383|14.83|14.8|14.6|14.6102|13.97|13.739|13.83|13.975|13.865|13.925|14.13|14.29|14.5||14.42|14.18|13.73|13.93|13.97|14|13.15|13.15|13.19|13.35|13.48|13.34|12.89|12.98|12.98|12.97|12.99|12.96|12.81|12.65|12.885|13.55|14|14.05|14.5|14.69|14.905|14.48|14.09|13.77|13.635|13.92|13.99|13.66|13.16|12.8|12.66|11.7|11.43|11.41|11.52||11.8799|11.86|11.64|11.65|11.21|11.14|11.0599|11.11|10.99|10.93||11.08|11|10.83|10.9|11.44|10.88|11.02|11.04|11.15|11.15|11.33|11.43|11.37|11.41|11.4907|11.69||11.75|12.01|12.08|12.24|12.1|12.165|11.94|11.84|11.86|11.9|11.93|11.93|11.86|11.88|11.92|11.93|11.64|11.29|11.67|12|11.96|12|12.14|12.14|12.22|11.71|11.44|11.34|11.336|11.4|11.39|11.29|11.75|11.8|11.89|11.755|11.916|11.406|11.62|11.74||11.73|11.49|11.6663|11.43|11.66|11.8|11.76|11.29|11.67|11.61|11.6|11.82|11.7699|11.8|11.86|11.96|11.942|12.06|11.9893|11.875|12.1018|11.97|12.145|12.22|12.08|12.13|12.05|12.28||12.26|12.32|11.95|12.31|12.64|12.36|11.88|11.84|12.1|12.08|12.285|12.695|13.05|13.365|13.78|14.43|14.03|13.8|13.75|13.63|13.26|12.95|12.77|12.45||12.9105|12.825|12.82|12.6|12.7|12.85|12.88|13.14|13.71||14.17|13.55|12.92|12.26||12.28|12.03|12.35|12.07|12.16|12.54
02125|1173831|/equities/1stdibs.com|R2000GROWTH/R2000VALUE||3.95||3.965|3.91|3.95|3.98|3.975|3.8|3.82|4.01|4.01|4.02|4.15|4.16|4.135|4.27|4.38|4.39|4.175|4.18|4.24|4.24|4.33|4.235|4.275|4.27|4.24|4.43|4.52|4.6299|4.72|4.7|4.69|4.56|4.56|4.6097|4.52|4.51|4.6|4.54|4.52|4.56|4.52|4.55|4.4896|4.54|4.575|4.5|4.52|4.54|4.85|4.835|4.79|4.81|4.76|4.9|5|4.89|4.91|4.9|4.74|4.76|4.87|4.91||4.91|5|4.86|4.88|4.87|4.81|4.6|4.59|4.39|4.44|4.43|4.33|4.15|4.15|4.04|4.145|4.09|4.3|4.16|4.12|4.32|4.58|4.65|4.58|4.76|4.88|4.61|4.54|4.57|4.6|4.5825|4.77|4.77|4.79|4.7033|4.68|4.56|4.38|4.49|4.57|4.59||4.59|4.58|4.53|4.77|4.68|4.44|4.66|4.67|4.7|4.975||4.99|5.07|5.325|5.64|5.67|5.61|5.8|5.75|5.76|5.6|5.56|5.59|5.56|5.58|5.65|5.63||5.64|5.675|5.65|5.63|5.63|5.81|5.98|6.1|6.14|6.2|6.05|6.0325|5.96|5.87|6.02|5.98|5.84|5.88|6|5.89|5.97|5.61|5.48|5.54|5.47|5.49|5.38|5.1|5.07|5.26|5.52|5.67|5.8|5.92|5.97|5.98|6.045|6.015|6.09|6.05||6.08|6.13|6.24|6.25|6.2275|6.14|6.08|6.0911|6.25|6.15|6.3|6.12|5.85|5.88|5.42|5.34|5.42|5.447|5.65|5.49|5.299|5.07|5.08|5.05|4.88|4.77|4.85|4.87||4.83|4.85|4.79|4.83|4.99|4.565|4.57|4.6325|4.58|4.5|4.635|4.63|4.83|4.96|5.0075|5.05|5.05|5.09|5.13|5.11|5.106|5.24|5.02|4.9||4.87|4.83|4.7|5.03|5.18|5.19|5.12|4.72|4.855||4.7|4.42|4.42|4.4396||4.5499|4.5692|4.6|4.49|4.5|4.57
02126|1175518|/equities/weber|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02127|1175121|/equities/zevia-pbc|R2000GROWTH/R2000VALUE||2.2368||2.26|2.33|2.5487|2.38|2.15|2.2|2.39|2.24|2.04|2.0799|2.2218|2.48|1.9999|1.68|1.2|1.1404|1.15|1.1686|1.2|1.21|1.22|1.25|1.25|1.24|1.24|1.13|1.12|1.1285|1.13|1.1524|1.17|1.1669|1.22|1.17|1.12|1.08|1.06|1.08|1.11|1.13|1.05|1.13|1.11|1.22|1.2483|1.24|1.12|1.15|1.19|1.2|1.13|1.16|1.08|1.05|1.09|1.09|1.08|1.03|1.06|1.07|1.02|1.07||1.0899|1.06|1.15|1.15|1.15|1.18|1.0696|1.04|1.1|1.23|1.2|1.15|1.16|1.07|0.909|0.8801|0.8507|0.96|0.952|0.9|0.9397|0.95|0.9637|0.9308|0.9098|0.868|0.8437|0.7899|0.81|0.8231|0.7751|0.873|0.8699|0.88|0.88|0.86|0.84|0.7334|0.729|0.6593|0.688||0.69|0.7243|0.73|0.84|0.8367|0.8382|0.7207|0.7451|0.8095|0.8609||0.88|0.8492|0.82|0.86|0.93|0.9195|0.9762|0.98|1.1399|1.26|0.9487|0.9486|0.8599|0.9246|0.9692|0.97||0.97|0.9605|1|1.0005|1.0698|1.1|1.14|1.14|1.1|0.9554|0.9073|0.9129|0.91|1.1|0.9696|0.97|0.9197|0.9|0.99|0.9798|0.9|0.8885|0.8887|0.9001|1|1|1.04|1.05|1.05|1.05|1.07|1.09|1.0921|1.2|1.1873|1.1|1.12|1.09|1.16|1.198||1.18|1.06|1.1|1.14|1.1|1.1|1.14|1.19|1.22|1.2699|1.29|1.3999|1.4|1.44|1.46|1.47|1.495|1.52|1.54|1.5447|1.68|1.74|1.77|1.64|1.64|1.495|1.5575|1.59||1.6949|1.7092|1.6709|1.7232|1.79|1.75|1.75|1.7579|1.73|1.64|1.71|1.79|1.79|1.71|1.7499|1.61|1.716|1.787|1.834|1.87|1.7|1.68|1.75|1.81||1.89|1.89|1.97|1.83|1.88|1.88|1.94|2|2.0899||2.08|2.15|2.17|2.12||2.05|2.0399|2.06|2.04|2.065|2.28
02128|995092|/equities/keane-group-inc|R2000GROWTH/R2000VALUE||2327.23|2342.1899|2324.74|2268.9199|2254.28|2328.21|2352.8999|2361.3999|2404.01||2533.04|2587.8201|2489.3501|2633.8799|2566.2|2562.0601|2739.75|2922.45|2847.3301|2840.1699|2777.6001|2813.73|3001.04|3001.79|2921.45|2888.1399|2880.5601|2873.53|2970.9099|2962.5801|2993.3701|2939.3899|2843.3201|2806.3799|2865.46|2732.47|2787.3|2729.99|2713.8501|2707.8101|2752.5901|2818.52|2878.05||2889.5801|2871.6001|2835.5701|2759.26|2817.4299|2864.6101|2858.01|2758.6001|2761.6699|2572.05||2582.25|2551.8301|2589.8201|2513.8799|2560.1599|2632.49|2724.96|2702.71|2590.52|2535.0801|2544.1299|2530.8|2559.0601|2556.7|2594.97|2597.71|2584.8701|2526.1101|2437.78|2463.3899|2505.96|2588.1699|2549.4099|2479.3701|2449.4099|2454.1201|2457.72|2402.8799|2357.46|2339.9399|2332.1599|2407.7||2370.8501|2341.1101|2285.5901|2308.01|2105.29|2057.1799|2031.36|2021.13|2019.84|2034.05||2043.53|2033.23|2008.35|1964.65|2046.8199|2132.8501|2175.6499|2152.26|2093.1599|2061.4299|2011.58|2134.1101|2110.8799|2131.9099|2087.96|2072.8401|2138.8601|2088.04|2062.8201||2013.2|2118.46|2214.6399|2132.03|2140.6201|2148.8501|2117.52|2098.03|2106.8601|2128.5|2050.4299|2037.64|2024.3101|2028.6|2052.5701|2065.3401|2056.1899|1953.73|1948.61|1981.6|1978.97|2009.3101|2002.2|1982.95|1942.26|1961.16|1930.7|1890.98|1888.35|1874.3199|1828.67|1845.46|||1841.26|1820.75|1777.84|1792.62|1788.6899|1764.71|1782.17|1793.77|1739.0699|1765.11|1759.45|1714.04|1697.83|1718.2|1735.24|1764.14|1719.99|1718.91|1727.4301|1698.28|1732.9399|1734.24|||1765.01|1792.4301|1797.38|1812.16|1796.75|1739.13|1700.0601||1692.62|1735.35|1722.5|1704.99|1762.25|1767.6|1734.27|1703.61|1732.27|1764.5601|1750.6899|1724.4|1714.51|1750.36|1766.7|1755.0699|1740.66|1668.0601|1684.36|1691.8101|1676.91|1591.95|1609.09|1614.88|1662.86|1570.67|1555.75|1541.41|1549.3||1557.12|1579.25|1585.41|1584.51|1598.25|1601.73|1607.34|1592.17|1600.6899|1553.36|1565.13|1536.7|1570.41|1548.9|1551.02|1482.65|1450.01|1434.77|1382.85|1360.6|1399.92|1421.72|1460.5|1480.41||1482.3199|1504.29|1473.73|1469.5601||1488.99|1470.67|1476.25|1444.6899|1451.53|1467.4301
02129|1081650|/equities/command-center|R2000GROWTH||15.69||15.75|15.75|15.74|15.27|14.99|14.66|14.85|14.7465|14.6|14.6411|14.7569|14.74|14.77|14.25|14.8|14.66|13.48|13.5316|13.485|13.64|14.15|14.1489|14.07|14|13.78|14|14.15|14.4|14.41|14.49|14.2|14.5|14.5|13.95|13.56|13.92|12.8936|13.49|13.66|13.535|13.935|14.4|14.75|14.79|14.76|15.2023|14.77|14.62|14.64|14.66|14.7|14.38|14.69|14.7905|14.48|13.98|14.25|14.5869|14.7328|14.33|14.27|14.44||14.37|14.46|14.19|13.765|13.955|13.6487|12.99|13.26|13.7642|13.9799|13.84|13.89|13.54|13.89|13.73|13.95|12.34|12.17|12.74|12.165|12.93|13.49|13.9608|14.0399|13.68|14.05|13.99|13.275|13.49|13.5|13.71|13.745|13.77|13.92|14.15|14.145|13.3|12.67|12.22|12.4083|12.25||12.4198|12.49|12.44|12.35|12.3|12.36|12.48|12.46|12.59|12.576||12.98|12.85|12.735|12.82|13|12.9899|12.83|12.95|13|13|12.99|13.03|13.03|13.09|12.91|13.12||12.8073|13.35|13.35|13.25|13.4|13.36|12.86|12.71|12.39|12.2699|12.68|13.1|13.07|13.17|13.38|12.6|12.73|13.2988|12.82|12.92|12.68|12.34|12.41|12.61|12.7|12.36|12.25|12.8399|12.74|13.25|13.33|13.11|13.26|13.6|13.6|13.47|13.22|13.1|13.11|13.14||13.11|13.12|12.795|12.3|13.13|12.84|12.38|12.39|12.705|12.51|12.68|12.56|12.56|12.565|12.7|12.53|12.92|13.3367|13.29|13.31|13.43|13.58|13.58|13.585|13.4|13.525|13.52|13.43||13.1361|13.14|13|13.14|13.15|13|12.99|13.4797|13.36|13.35|13.3|13.57|13.85|13.67|14.4279|14.48|14.49|14.33|14.68|14.5|13.81|13.9111|13.775|13.96||13.79|14.27|14.67|15.63|14.6499|14.4763|14.81|14.9745|15.595||16.05|16.15|17.03|17.31||16.67|16.3247|16.9602|16.49|16.26|16.92
02130|20768|/equities/nautilus-group-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0073|0.0082|0.0084|||0.0089|0.009|||0.0095|0.0094|0.0075|0.0075|0.0082|0.005||0.005|||||||||||0.01||||0.01|0.01||||0.01|||||0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|0.01|0.01|0.01|||0.01|||0.01|0.01|||||0.01|0.01|0.01|0.01|0.01|0.01|0.01|0.02|0.02|0.02|0.02|0.02||0.02|0.02|0.01|0.02|0.01|0.01|0.01|0.02|0.02|0.02|0.03|0.03|0.03|0.04|0.07|0.07|0.06||0.21|0.2|0.21|0.2|0.22|0.23|0.21|0.19|0.28|0.37||0.41|0.51|0.54|0.54|0.55|0.53|0.53|0.54|0.56|0.58|0.55|0.61|0.68|0.72|0.65|0.63|0.56|0.62|0.64|0.52|0.54|0.54|0.55|0.57||0.57|0.57|0.6|0.66|0.7|0.74|0.73|0.82|0.85||0.79|0.77|0.69|0.68||0.6|0.54|0.59|0.6|0.64|0.64
02131|1172939|/equities/werewolf-therapeutics|R2000GROWTH/R2000VALUE||2.08||2|2.04|2.14|1.94|1.85|1.67|1.71|1.8121|1.97|2.0969|2.235|2.2133|2.34|2.39|2.41|2.52|2.3399|2.46|2.585|2.75|2.87|2.96|3.12|3.2644|3.8|4.18|3.9|3.275|2.09|2.09|2.09|2.04|2.06|2.02|1.9|1.9|1.99|2.02|2.05|2.1|2.09|2.115|2.17|2.24|2.13|2.07|2.11|2.32|2.4|2.452|2.3119|2.24|2.42|2.34|2.25|2.3207|2.3|2.16|2.06|2.0683|2.12|2.205||2.27|2.4|2.35|2.6391|2.7|2.4|2.3107|2.24|2.33|2.28|2.12|2.1137|2.1209|2.12|2.18|1.93|1.99|2.12|2.04|2.08|2.4|2.43|2.45|2.7182|2.84|2.8651|2.9748|2.97|2.98|2.8545|2.81|3.0479|3.07|3.0551|2.89|2.99|2.77|2.35|2.39|2.2899|2.14||2.28|2.32|2.5299|2.7|2.73|2.5822|2.72|2.9864|3.035|2.985||3.2|3.22|3.27|3.49|3.46|3.34|3.47|3.695|3.645|3.715|4.16|4.73|5.73|5.47|5.21|5.19||5.56|5.16|5.19|5.29|4.93|4.96|5.035|5.41|5.11|5.1662|5.61|5.69|5.84|6.005|6.2404|6.3415|6.335|6.486|6.74|6.89|6.78|6.3|6.65|6.44|6.1584|5.975|6.12|6.04|5.82|5.49|5.08|5.38|5.32|5.4|5.99|6.1|6.325|6.385|6.38|6.74||6.66|6.73|6.0996|6.16|6.17|6.3399|6.11|6.06|6.275|6.4|6.3|6.605|6.79|6.7799|7.08|7.03|7.17|7.04|7.0506|7.17|7.305|8.105|8.1399|8.1939|7.39|6.97|6.76|7.25||6.89|6.415|6.1383|6.32|6.75|7.17|7.23|6.77|6.72|6.42|5.42|4.85|5.11|5.135|4.975|4.53|4.43|4.17|4.41|4.27|4.44|4.75|4.83|4.95||5.1094|5.09|5.105|5.3|5.5527|5.59|5.25|4.72|4.74||4.225|4.29|4.065|3.55||3.25|2.96|3.04|3.11|3.135|3
02132|1169485|/equities/terns-pharmaceuticals|R2000GROWTH/R2000VALUE||6.385||6.37|6.03|5.96|5.84|5.79|5.92|5.98|6.21|6.51|6.92|7.53|7.47|7.6299|7.465|7.34|7.49|7.215|7.345|7.1|7.04|7.17|6.89|6.8774|6.94|7.17|7.51|7.59|7.47|7.73|7.755|7.84|7.69|7.87|7.75|7.76|8|8.025|8.4288|8.46|8.27|8.37|8.46|9|8.9806|9.49|9.72|9.93|10.16|10.6946|10.7|10.62|10.2|9.76|9.55|11|10.92|11.4|10.06|7.99|7.495|7.4|7.71||7.9|8.01|7.99|8.25|8.44|8.35|8|8|8.1|8|7.47|7.02|6.8|6.92|6.91|6.96|7.11|7.26|8.155|7.6398|7.83|7.92|8.12|8.08|9.16|9.22|9.24|9.03|9.18|8.61|8.8305|9.63|9.79|10.03|10.02|9.47|9.16|7.59|7.63|7.53|7.01||7.04|6.85|7.05|7.2|7.12|7.25|7.76|8|7.31|7.34||7.97|8.28|8.41|8.415|7.6|7.48|7.17|7.5393|7.6935|7.2299|6.1|6.3714|7.1|7.06|6.8|6.44||6.05|6.14|6.25|6.359|6.28|6.12|6.33|6.19|6.12|6.17|5.98|5.96|6.12|5.95|5.81|5.57|5.34|5.39|5.2341|5.23|4.93|4.72|4.845|5.0289|4.85|4.6499|4.65|4.8|4.985|5.16|5.2896|5.49|5.41|5.79|5.7|5.6032|6.13|6.61|7.1|7.35||6.7527|6.41|6.64|6.82|6.75|6.94|6.54|6.19|7.15|7.41|7.02|7.2391|7.59|8.22|8.57|8.68|8.47|7.5|7.5|7.74|7.7587|8.3277|8.21|8.2666|8.3|8.29|8.08|8.37||8.3|7.39|7.175|7|7.21|7.49|6.32|5.83|5.42|5.15|5.52|5.34|5.65|5.8116|5.73|5.52|5.57|5.52|5.59|5.22|5.21|5.75|5.74|5.94||6.1483|6.07|7.21|6.84|6.9035|6.91|6.83|6.62|6.82||7.088|7.0558|6.8|7.19||6.68|6.57|6.58|6.85|6.52|6.65
02133|21006|/equities/stoneridge-inc|R2000GROWTH/R2000VALUE||6.98||6.95|6.75|6.95|6.77|6.52|6.155|6.23|6.67|6.7|7.18|7.29|7.49|7.64|7.41|7.85|8.01|7.225|7.41|7.245|8.71|9.66|9.53|9.66|9.26|9.44|9.35|9.68|9.92|9.92|9.94|10.035|10.33|10.25|10.07|9.87|9.89|9.782|9.89|10.12|10.4|10.69|11.155|11.485|11.82|11.5|11.685|12.06|12.29|12.455|12.96|12.8|12.8|12.98|12.59|12.29|12.16|12.18|12.745|13.175|13.54|13.93|14.28||14.37|14.62|14.5|14.35|14.85|14.29|13.81|13.86|14.01|14.1209|14.02|14.26|13.92|14.0082|13.95|14.31|14.85|15.455|15.43|15.71|16.85|18.4|17.58|16.66|16.66|16.7|17.035|17.28|17.36|16.86|16.67|17.45|17.445|17.55|16.56|16.52|16.23|14.4|14.69|14.74|15.12||15.33|15.75|16.14|15.97|16.13|16.06|15.8|16.1|15.82|15.7875||16.01|15.97|15.58|15.89|16.54|15.94|15.405|15.45|15.735|15.73|15.61|16.14|16.23|16.38|16.33|16.51||16.135|16.71|16.82|16.93|17.18|16.9|16.73|16.43|16.56|16.175|16.11|16.07|16|15.955|16.14|15.38|15.425|15.4|15.4|16.09|16.07|15.37|15.42|15.63|15.64|15.83|15.48|15.95|16.15|16.12|16.43|16.6|17.19|17.79|17.875|17.66|17.97|17.72|17.85|18.57||18.45|17.93|17.58|17.89|18.11|17.92|17.135|16.63|16.775|17.18|16.97|17.18|16.735|16.85|17.03|17.35|17.09|17.07|17.65|18.01|18.4|18.53|18.85|18.68|18.35|18.38|18.48|18.73||18.57|18.82|18.34|18.59|19.34|18.72|18.39|18.485|18.49|18.11|18.425|18.45|18.42|18.5|18.34|18.8|18.59|18.27|18.05|17.62|16.95|17.04|17.335|17.72||18.18|17.83|17.88|17.5|17.945|18.325|18.25|18.89|19.67||19.75|19.77|19.75|19.8||19.91|19.49|19.55|18.85|18.24|18.43
02134|1123001|/equities/kaleido-biosciences|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02135|1166238|/equities/laird-superfood-inc|R2000GROWTH/R2000VALUE||9.4897||9|9.9|9|9.1931|8.5|8.49|8.62|8.615|9.34|8.9|9.49|10|10.35|9.61|9.65|7.9099|7.5942|7.4|7.3422|7.62|7.64|7.55|8.45|7.7685|7.43|5.96|6.1|6.12|6.17|6.17|5.9788|6.12|6.1|6.33|6.4199|5.9|5.93|6.66|6.3|5.38|5.15|5|5.06|5.0484|5.05|5.3|5.2|4.28|4.18|3.8402|3.7799|3.7699|3.7899|3.92|3.99|3.78|3.86|3.8893|3.938|3.908|4.0327|3.84||4.01|4.09|4.2|4.21|4.2997|4.25|4.1|4.1|4.2304|4.29|4.4725|4.5|4.6583|4.675|4.4664|4.6|4.7|4.85|4.69|4.15|4.4|4.24|4.2|4.25|4.24|4.295|4.26|4.21|4.45|4.51|4.04|4.22|4.65|4.5151|4.6999|4.42|4.3999|4.2781|4.41|4.4426|4.9899||5.2238|5.53|6.46|5.7|4.93|4.99|5.19|4.3|4.166|4.4099||4.43|4.66|5.1|4.53|4.78|5.16|5.0923|4.515|4.9|5.36|3.83|3|2.95|2.9|2.64|2.65||2.69|2.6795|2.4946|2.5948|2.6357|2.6699|2.6821|2.73|2.73|2.77|2.79|3.0792|2.68|2.73|2.78|2.57|2.453|2.6|1.99|2.0352|2.05|2.1183|2.19|2.3899|2.3299|2.3199|2.38|2.4692|2.27|2.3|2.6|2.6915|2.88|2.84|2.45|2.36|2.44|2.68|2.79|2.65||2.63|2.81|3.29|3.15|3.15|3.29|2.97|2.758|3.4785|3.25|2.67|2.17|0.99|0.93|0.87|0.8315|0.8381|0.84|0.834|0.82|0.8199|0.798|0.79|0.767|0.7571|0.751|0.8099|0.83||0.815|0.83|0.83|0.7899|0.791|0.8|0.8291|0.8701|0.9025|0.9001|0.9266|0.9326|0.9382|0.92|0.942|0.9301|0.95|0.9799|0.9799|0.9501|0.93|0.9625|0.9494|0.97||1|0.9803|1.01|1|1.05|1.02|1.0099|1.05|0.9765||0.9798|0.93|0.95|0.9601||1.09|1.12|1.0903|1.0999|1.12|1.12
02136|1171974|/equities/kaltura|R2000GROWTH/R2000VALUE||2.245||2.219|2.28|2.24|2.3|2.2499|2.0599|2.04|2.095|2.04|2.085|2.12|2.12|2.1|2|2.05|1.85|1.43|1.34|1.32|1.335|1.35|1.33|1.34|1.34|1.35|1.35|1.365|1.39|1.4|1.42|1.4|1.36|1.34|1.32|1.32|1.34|1.32|1.345|1.35|1.33|1.33|1.36|1.37|1.36|1.365|1.38|1.4|1.38|1.36|1.34|1.33|1.31|1.3|1.32|1.255|1.24|1.23|1.1883|1.15|1.15|1.2|1.36||1.385|1.35|1.31|1.3|1.3|1.29|1.24|1.24|1.21|1.25|1.25|1.25|1.28|1.23|1.215|1.22|1.3199|1.2|1.2|1.14|1.24|1.35|1.33|1.33|1.35|1.34|1.34|1.3|1.26|1.2365|1.24|1.24|1.255|1.2|1.2|1.2136|1.2|1.2|1.2|1.2|1.16||1.13|1.2|1.2|1.28|1.28|1.25|1.25|1.28|1.34|1.27||1.3|1.34|1.26|1.21|1.23|1.195|0.996|0.8723|0.9998|1|1.08|1.0609|1.1|1.17|1.17|1.17||1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.27|1.2599|1.215|1.254|1.26|1.3199|1.31|1.26|1.26|1.26|1.26|1.25|1.26|1.29|1.24|1.27|1.27|1.25|1.2167|1.205|1.23|1.23|1.31|1.32|1.34|1.35|1.39|1.39|1.37|1.37|1.4|1.36|1.38||1.38|1.375|1.36|1.34|1.3769|1.39|1.39|1.37|1.345|1.37|1.35|1.36|1.339|1.3486|1.35|1.33|1.33|1.34|1.43|1.41|1.44|1.46|1.455|1.45|1.53|1.5569|1.5|1.6067||1.68|1.665|1.52|1.55|1.66|1.71|1.65|1.65|1.65|1.67|1.69|1.71|1.76|1.8|1.85|1.89|1.865|1.91|1.92|1.95|1.81|1.81|1.77|1.8||1.85|1.82|1.81|1.78|1.77|1.76|1.77|1.8309|1.98||2.03|1.995|2.0051|2||1.98|1.91|1.915|1.93|1.87|1.81
02137|1175149|/equities/phillips-edison-co|R2000GROWTH/R2000VALUE||40.06||40.12|39.58|39.98|39.6|39.185|39.11|39.25|39.3|39.115|39.145|39.74|39.76|39.83|39.37|39.39|39.58|38.725|38.26|38.45|38.4|37.91|37.16|36.9|37.43|37.23|37.11|37.05|37.3|37.49|37.31|37.435|37.315|36.74|36.255|36.29|36.5|36.35|36.37|36.57|36.75|37.39|37.85|37.78|37.775|38.3|38.65|38.7|38.8|38.96|38.94|38.96|38.92|39.075|39|38.39|37.865|37.83|37.6|37.37|37.455|37.34|37.045||37.02|37.05|37.22|36.96|36.82|36.48|35.92|35.74|35.205|35.32|35.04|35.22|34.882|34.77|34.68|34.975|34.92|35.3|34.84|34.675|35.38|35.42|35.86|35.97|34.57|34.58|34.67|35.27|35.27|35.22|35.43|35.55|35.41|34.73|34.13|34.16|33.64|32.43|32.4827|32.93|32.85||33.01|32.85|32.74|32.84|32.52|32.28|32.53|32.83|32.565|32.535||32.13|32.11|32.42|32.41|32.58|31.44|31.61|31.725|31.705|31.77|32.19|32.19|32.12|31.53|31.02|31.625||31.76|31.81|32.02|31.96|32.54|32.89|32.94|32.96|33.25|33.15|33.21|33.39|33.18|33.69|33.26|33.6|33.34|33.21|32.845|32.91|33.14|33.04|33.3|33.71|33.36|33.06|32.74|32.46|32.55|33.015|33.15|33.37|34.1|35.05|34.77|34.3|34.71|34.305|34.86|35.87||35.94|35.62|35.33|35.8|36.14|36.23|35.99|35.4955|35.49|35.66|35.81|36.2|36.17|36.15|36.03|36.2499|36|36.55|36.43|35.681|35.74|35.215|34.935|34.57|34.92|34.93|35.08|34.76||34.98|35.08|34.62|34.675|35.45|35.2|34.91|35.02|35.15|34.915|35.09|35.4|35.66|35.735|35.7278|35.9739|35.9|36.055|36.08|36.15|35.82|35.39|35.395|35.51||36|35.58|36.02|36.15|36.16|36.22|36.06|36.43|36.8||37.04|37.2|37.275|37.41||37.51|37.025|37.57|37.56|37.48|37.41
02138|102893|/equities/ardelyx-inc|R2000GROWTH/R2000VALUE||5.8||5.725|5.37|5.5|5.345|5.24|4.96|4.96|5.06|5.06|4.8|4.695|4.925|4.97|5.8702|6.53|6.52|5.9|6.05|6.44|6.005|6.05|6.02|6|5.93|5.92|5.785|5.89|5.89|5.96|5.92|6.015|6.06|6.08|6.1|6.07|6.03|6.19|6.84|6.88|6.9|7.04|6.87|6.955|7.18|6.38|6.11|6.05|6.17|6.25|6.16|6.15|6.33|6.37|6.43|6.27|5.98|5.745|5.88|5.79|5.81|5.735|6.25||6.2|6.286|6.235|6.31|6.475|6.48|6.45|6.38|6.13|6|5.93|5.9363|5.86|5.88|5.84|5.9198|5.9|6.195|6.2|6.055|6.18|5.6301|5.75|5.66|5.77|5.755|5.75|5.75|5.77|5.75|5.62|5.845|6.27|6.23|6.17|6.03|5.97|5.66|5.65|5.5099|5.37||5.56|6.4699|8.06|7.44|6.52|6.165|6.29|6.315|6.16|5.9799||6.33|6.41|6.53|6.75|6.91|6.69|6.48|6.725|7.12|7.155|7|7.08|6.99|6.9|6.83|6.9898||7.36|7.86|7.95|7.94|8.06|7.86|7.88|8.05|8.1391|8.08|8.11|8.5743|9.1954|9.33|9.27|9.13|6.85|6.95|6.745|6.54|6.59|6.45|6.66|6.72|6.64|6.56|6.565|6.84|6.895|7.24|7.43|7.41|7.145|7.59|7.55|7.87|7.57|7.5|7.44|7.45||7.585|7.65|7.85|7.845|7.89|8.02|7.94|8.25|8.18|8.23|8.615|8.67|8.67|8.82|9.15|9.61|9.79|9.83|9.53|9.72|9.72|9.745|9.76|9.365|9.085|8.885|8.63|9.06||9.23|9.4|9.46|9.4|10.13|9.85|9.53|9.13|9.208|8.995|9.26|9.35|9.179|9.45|9.45|9.38|8.97|8.82|9|8.82|8.43|8.66|8.69|9.2||9.17|9.04|9.38|9.3|8.25|6.18|6.235|6.25|6.24||6.42|6.66|6.61|6.53||6.44|6.32|6.75|6.66|6.4|5.955
02139|1172765|/equities/rain-therapeutics|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.27|1.25|1.255|1.23|1.24|1.21|1.21|1.22||1.21|1.21|1.21|1.21|1.21|1.22|1.215|1.22|1.2201||1.2199|1.22|1.21|1.21||1.22|1.22|1.25|1.22|1.24|1.23
02140|50977|/equities/catasys-inc|R2000GROWTH||1.85||1.85|1.88|1.86|1.85|1.88|1.8864|1.83|1.75|1.75|1.82|1.9712|1.9696|1.87|1.84|1.82|1.82|1.85|1.88|1.87|1.86|1.8929|1.9|2|2|2.1499|2.1945|2.22|2.2|2.3693|2.59|2.4585|2.7|2.85|2.6|2.35|2.49|5.53|1.98|2.09|2.178|2.44|2.6|2.7288|2.7899|2.7858|2.64|3.12|3.98|3.267|3.2955|3.36|3.405|3.42|3.36|3.45|3.228|3.093|3.21|3.147|3.141|3.75|3.1485||3.24|3.276|3.51|3.75|3.735|3.597|3.6|3.7485|3.7478|3.9765|3.825|3.429|3.4485|3.2477|3.288|3.5235|3.4485|3.45|3.45|3.447|3.7335|4.0485|4.05|3.945|4.17|4.0485|4.272|4.0605|4.245|4.347|3.882|3.825|3.6375|3.639|3.5565|3.573|3.489|3.375|3.525|3.2385|3.147||3.2685|3.261|3.0735|3.1485|3.1755|3.2985|3.3285|3.447|3.435|3.4455||3.7275|3.7335|3.7365|3.6|3.66|3.675|3.45|3.6|3.75|3.882|4.05|4.0935|4.0335|4.0485|3.825|4.0215||4.125|4.2|4.2|4.05|4.125|4.125|4.275|4.65|4.8375|4.716|4.2705|3.987|4.05|4.164|3.75|4.05|4.2|4.0755|4.2|4.785|5.0805|5.1015|5.82|5.55|4.65|4.155|5.4855|5.8575|7.5885|7.005|6.7485|5.6955|6|6.3|5.625|5.85|6.75|7.317|8.6145|8.5515||16.05|9.546|6.936|6.3|7.26|4.464|5.5125|9.3|2.9925|2.948|2.76|2.775|2.5485|2.475|2.4|2.445|2.4878|2.3985|2.4675|2.7|3.0735|2.925|3.75|3.12|3.1485|3.0615|3.1485|3.0435||2.9085|2.91|2.742|2.6925|3.207|2.8815|2.7|3.102|2.9925|3.4875|3.6225|3.447|3.309|3.45|3.747|3.72|3.5985|3.4575|3.7545|4.0118|3.8685|4.1805|4.194|4.5||4.725|4.8|5.1|5.6925|5.775|5.925|6.2985|6.3|6.15||6.6615|6.375|6.372|6.3||6.429|6.4365|6.3|6.7425|6.75|7.341
02141|50880|/equities/amp-holding-inc|R2000GROWTH/R2000VALUE||1.11||1.13|1.18|1.25|1.19|1.08|1.12|1.22|1.33|1.42|1.37|1.53|1.94|1.2|0.8505|0.8888|0.78|0.7782|0.7755|0.7794|0.7874|0.8046|0.8512|0.8585|0.82|0.8079|0.83|0.84|0.8318|0.83|0.8749|0.8888|0.9122|0.8398|0.7966|0.8192|0.77|0.73|0.7727|0.7879|0.724|0.76|0.87|0.955|0.958|0.8929|0.928|0.915|0.7905|0.79|0.8|0.795|0.7796|0.7092|0.7051|0.65|0.7049|0.7679|0.8081|0.6323|0.648|0.6389|0.6849||0.719|0.7296|0.7846|0.8|0.82|0.8166|0.8899|0.9787|1.1|1.23|1.2|1.15|1.1597|1.21|1.16|1.22|1.2|1.2|1.22|1.21|1.338|1.43|1.4995|1.56|1.52|1.53|1.565|1.67|1.68|1.76|1.89|2.08|2.2|2.25|1.7599|1.78|1.78|1.5199|1.51|1.5|1.41||1.4|1.53|1.58|1.62|1.7|1.8893|1.82|1.968|1.72|1.87||2.22|2.83|3.124|3.256|3.78|3.57|3.69|3.94|4|3.642|3.812|4.006|4.124|4.12|4.206|4.34||4.4|4.66|4.618|4.55|5.12|5.446|5.42|4.6|4.228|3.79|4.214|4.418|3.984|4.1|4.238|3.43|3.378|3.392|3.388|3.39|3.22|3.242|3.3|3.39|3.354|3.236|3.52|3.702|3.76|3.888|4.078|4.14|4.248|4.2|4.294|4.184|4.4|4.3|4.366|4.794||4.708|4.69|4.4|4.268|4.56|4.8|4.96|5.09|5.474|5.5|5.398|5.8|5.76|6.846|6.34|6.4|6.288|6.22|6.8|6.908|6.998|7.12|6.852|6.88|6.04|6.76|8.18|7.598||6.08|5.5|4.848|4.98|5.166|4.986|4.928|5.188|5.278|5.302|5.4|5.57|5.728|5.958|5.9|5.874|5.9|6.246|6.4|6.264|6.004|6.4|6.362|6.408||6.578|6.54|6.826|7.218|7.26|7.305|7.26|7.292|7.592||7.47|7.786|7.61|7.6||7.776|7.62|7.8|7.4|7.54|7.8
02142|16518|/equities/limoneira-co|R2000GROWTH/R2000VALUE||28.075||28.41|28|27.935|27.775|27.67|26.9|26.73|26.92|26.64|26.97|27.72|28.5|28.565|28.88|29|29.22|27.22|25.94|26.02|26.02|26.73|26.31|26.43|26.8|27|26.955|27.15|27.68|28.12|28.15|27.965|28.27|27.55|27.39|27.04|27.14|26.71|27.03|27.15|26.43|26.44|26.63|26.83|27.05|27.03|27.09|27.6|27.74|27.89|27.53|27.64|27.24|26.12|25.98|25.65|24.44|24.52|25.2|25.03|25.15|25.1|24.8672||25.125|25.075|25.16|25.885|24.42|22.76|21.69|21.75|21.78|21.4399|21.49|21.3674|20.7|20.63|20.75|20.83|20.835|20.87|20.49|20.4|21.38|22.22|22.494|22.14|22.13|22.4|22.91|22.255|22.3574|22.2|22.625|23.19|22.88|22.5|21.91|21.49|21.56|20.13|19.94|19.96|19.997||20.4|20.53|20.75|20.889|20.719|20.3499|20.24|20.3899|20.13|20.08||19.95|19.68|19.97|20.35|20.58|19.89|21.45|22.72|20.71|20.45|20.29|20.26|20.2|20.145|20.49|20.9||20.07|20.5772|20.9514|21.25|21.5|21.74|21.26|21.47|21.53|21.575|21.35|21.28|21.16|21.35|22|22|21.49|20.35|19.95|19.99|19.89|20.04|20.16|20.01|19.73|19.6|19.36|19.11|19.06|19.26|19.32|19.33|19.35|19.625|19.61|19.65|19.78|19.38|19.44|19.74||19.75|19.47|19.55|19.55|19.96|20.18|19.91|19.61|19.41|19.38|19.05|18.75|18.64|18.97|19.41|18.26|18.0562|18.31|18.63|18.325|18.73|18.47|18.6|18.24|17.71|17.89|18.06|18.4008||18.49|18.515|17.9|18.4|18.87|18|18.02|18.42|18.3424|18.22|18.3042|18.64|18.5899|18.88|18.89|19.2|18.95|19.39|19.11|18.75|18.57|18.485|18.835|18.57||18.86|18.72|18.74|18.93|19.17|19.38|19.78|20.5285|20.84||20.7|21.025|21.62|20.98||20.98|19.25|19.65|19.6855|19.74|19.4
02143|1166741|/equities/kronos-bio-inc|R2000GROWTH/R2000VALUE||1||0.9899|0.909|0.915|0.92|0.92|0.87|0.88|0.8579|0.8982|0.895|0.92|0.92|0.9171|0.92|0.959|0.98|0.9631|0.9508|0.99|0.9768|1|1|1|0.97|0.97|0.96|0.97|0.9651|0.95|0.963|0.965|0.973|0.97|0.98|0.98|0.9899|0.98|1|0.9999|0.99|1.03|1|1.01|1|0.9896|1.03|1|1.04|1.03|0.9695|0.9426|0.9517|0.9639|0.969|0.96|0.9782|0.98|0.98|1|1.01|1|1.05||1.08|1.01|1.01|1.015|1.0197|1|1.02|1.02|1|1.04|1.02|1.02|1.05|1.0999|1.07|1.14|1.17|1.18|1.23|1.18|1.26|1.34|1.4|1.3069|1.36|1.38|1.46|1.4|1.38|1.303|1.38|1.44|1.51|1.6|1.46|1.55|1.345|1.29|1.26|1.24|1.18||1.2137|1.25|1.22|1.26|1.22|0.9704|1.1|1.1|1.08|1.0674||1.06|1.101|1.16|1.33|1.3|1.16|0.979|0.7695|0.7647|0.7688|0.768|0.8|0.7998|0.8095|0.8092|0.83||0.9466|1.04|1.0495|1.04|1.05|1.04|0.999|1.01|1.05|1.06|1.08|1.09|1.07|1.06|1.06|1.06|1.06|1.05|1.06|1.02|1.02|1|0.9999|0.9976|1.02|1.04|1.07|1.12|1.16|1.18|1.18|1.21|1.16|1.19|1.24|1.26|1.32|1.28|1.37|1.38||1.35|1.29|1.2754|1.29|1.28|1.26|1.22|1.24|1.2|1.22|1.17|1.2001|1.25|1.4|1.4|1.38|1.3|1.1|1.0791|1.14|1.23|1.31|1.3|1.18|1.13|1.17|1.12|1.12||1.12|1.11|1.12|1.18|1.18|1.13|1.13|1.1697|1.21|1.11|1.12|1.16|1.2|1.17|1.3133|1.19|1.25|1.24|1.24|1.1391|1.06|1.18|1.11|1.181||1.2|1.21|1.25|1.26|1.25|1.25|1.22|1.21|1.28||1.25|1.288|1.32|1.31||1.329|1.22|1.25|1.362|1.5053|1.5
02144|1166409|/equities/mission-produce-inc|R2000GROWTH/R2000VALUE||13.4||13.19|13.085|13.378|13.32|13.24|13.11|13.17|13.32|13.53|13.63|13.75|13.73|13.83|13.75|14.17|14.17|13.77|12.18|11.99|12.01|11.97|11.94|11.995|12.1392|12.12|12.2|12.05|12.28|12.46|12.29|12.25|12.26|12.16|12.49|12.14|12.42|12.41|12.47|12.62|12.68|12.855|12.87|12.9992|13.09|13.01|12.78|13.0584|13.39|13.5781|13.62|13.5|13.27|13.17|13.32|13.375|13.45|13.14|10.96|10.82|10.97|10.8|10.858||10.77|10.78|10.78|10.67|10.74|10.61|10.46|10.49|10.53|10.705|10.38|10.27|10.12|9.99|9.97|10.14|10.35|10.34|10.38|10.58|10.955|11.3|11.51|11.29|11.31|11.31|11.23|11.16|11.44|11.3|10.98|11.1|11.0399|10.78|10.47|10.25|9.97|9.745|9.74|9.968|9.82||10|9.98|9.96|9.92|9.83|9.81|9.9|10.1099|10.126|10.065||10.2786|10.37|10.3|10.58|10.72|10.67|11.045|12.52|11.56|11.59|11.83|12.065|11.93|12.04|12.25|12.4||12.32|12.53|12.415|12.62|13|12.9|12.74|12.59|12.71|12.39|12.23|12.08|11.99|11.92|11.93|11.915|11.82|11.74|11.5|11.53|11.56|11.52|11.33|11.49|11.545|11.57|11.6|11.622|11.51|11.46|11.49|11.62|11.63|11.86|12|11.849|11.845|11.64|11.71|11.95||12.03|11.85|11.9|11.89|11.95|11.99|11.97|12.04|12.19|12.09|12.01|12.1456|12.1|11.02|11.15|11.04|11.02|11.035|10.93|10.81|10.8349|10.59|10.65|10.64|10.61|10.52|10.61|10.7699||10.7|10.7636|10.38|10.535|10.77|10.58|10.4701|10.4|10.25|10.18|10.29|10.1|10.2999|10.34|10.38|10.36|10.36|10.39|10.535|10.27|10.125|10.13|9.8675|10.1099||10.1693|10.07|9.95|9.97|10.22|10.2|10.33|10.624|10.36||10.34|10.5|10.66|10.57||10.36|9.59|9.6|9.38|9.375|9.63
02145|942478|/equities/great-western-bancorp-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02146|21254|/equities/k12-inc|R2000GROWTH/R2000VALUE||107.225||108.4|108.48|107.41|103.97|104.68|103.35|102.16|103.22|101.4|101.28|102.58|103.98|103.35|103.4|99.61|99.48|95.69|94.4|95.245|96.07|95.47|91.435|92.34|92.345|92.745|89.84|65.09|65.31|66.05|65.8|71.87|71.86|72.11|74.41|74.615|77.63|78.55|81.25|83.66|84.71|88.02|85.445|85.49|85.19|86.6|85.51|85.6386|85.66|86.06|84.79|83.455|84.196|83.9|83.67|81.65|77.89|79.61|80.16|81.94|81.74|81.56|82.53||82.72|82.8491|82.66|82.3|82.005|82.005|81|81.35|83.04|83.97|82.87|83.8436|83.4811|82.56|82.4|82.1199|81.25|80.25|72.6003|72.18|73.335|76.37|76.33|76.19|75.45|74.475|72.67|71.575|71.58|70.71|71.98|72.41|73.54|72.26|70.88|68.895|68.415|66.585|67.685|68.84|68.77||69.305|69.6|70.565|71.805|69.16|68.8|70.489|70.6899|69.73|70.42||69.91|69.49|67.9|68.68|69.31|68.7|68.29|69.23|69.565|69.68|69.81|68.96|69.46|70.39|70.39|71.35||71.75|71.55|69.86|70.43|70.66|70.81|71.68|72.73|71.94|72.26|71.73|73|73.325|73.01|71.7225|69.985|68.31|66.99|67.65|68.195|68.01|66.52|64.95|59.12|58.33|57.4125|58.38|58.29|58.92|59.43|60.19|60.39|60.65|61.645|62.025|62.26|62.36|62.1|63.18|63.585||64.045|63.99|64.92|64.31|63.73|64.7016|64.28|62.4|62.9|61.71|62.23|62.53|61.88|62.28|61.415|61.055|62.39|62.07|62.89|61.44|59.925|58.55|58.55|58.48|57.73|56.51|55.82|57||59.85|60.495|61.2299|61.435|62.67|62.87|60.12|59.3|59.62|60.67|62.05|61.64|61.625|60.53|60.79|60.88|61.5|69.7|63.6298|63.83|62.88|61.25|60.83|60.08||58.69|58.22|58.5524|58.3475|58.58|59.33|61.04|61.72|60.585||59.85|59.75|60.435|60.13||60.33|60.08|60.74|61.0718|60.98|60.26
02147|15708|/equities/the-chefs-warehouse|R2000GROWTH/R2000VALUE||45.04||45.33|45.09|45.525|45.25|44.245|43.97|41.92|41.3|41.81|42.3|42.555|43.18|43.67|43.75|43.47|44.31|41.15|40.45|40.74|40.26|41.095|41.61|41.27|40.33|40.01|40.79|40.9223|41.7725|42.33|41.81|41.85|40.84|40.125|39.98|39.2|40.11|39.75|40|40.98|41.09|41.94|41.955|42.06|43.38|42.81|41.47|40.62|41.08|41.18|41.34|41.675|41.88|41.26|40.8|40.08|39.27|39.8|40.31|42.13|42.96|43.3|42.94||43.19|42.73|42.79|41.24|40.86|40.7|39.96|39.75|39.21|39.2|38.69|38.59|37.47|36.81|36.5|37.1|37.38|38.49|38|37.5555|39.08|42.37|43.39|42.07|44.58|42.82|42.46|42.56|43.18|42.49|41.953|42.615|43.35|43.291|42.54|41.72|40.83|39.8114|42.17|42.8|41.84||41.2599|39.86|39.684|39.76|39.27|39.8|40|39.508|38.92|39.36||39.36|39.56|38.69|39|39.51|38.6467|39.32|39.34|39.37|38.88|38.47|39.755|39.77|39.22|39.09|39.32||38.71|39.08|39.63|39.025|39.61|39.66|39.57|39.23|39.075|39.1|38.52|38.84|39.15|39.14|38.02|38.19|37.1|38.735|34.35|34.47|34.01|33.09|33.42|33.89|33.1|32.85|32.91|33.55|33.26|34.24|34.09|34.63|34.695|35.85|35.28|34.8|35.91|36.4|36.495|37.72||38.495|37.97|37.385|37.17|37.3755|37.98|36.97|37.57|37.9|38.66|37.96|37.22|37.24|37.02|38.41|37.98|38.58|39|38.73|38.45|38.38|38.08|38.21|37.3|37|37.15|36.57|37.15||37.49|36.67|37.24|34.27|34.84|34.12|33.6|33|32.92|33.7389|33.27|33.03|32.69|32.56|31.87|32.18|32.02|32|31.98|31.235|30.47|30.29|29.57|29.54||29.81|29.715|30.41|30.12|30.305|30.37|29.8|29.805|29.85||30.39|30.51|30.14|29.645||29.595|29.52|29.84|29.62|29|29.81
02148|1175429|/equities/rallybio|R2000GROWTH/R2000VALUE||1.22||1.12|1.115|1.1|1.1487|1.05|1.01|0.97|0.99|1.02|1.11|1.1499|1.12|1.08|1.016|1.04|1.05|1.04|1.0689|1.07|1.08|1.0601|1.09|1.07|1.0812|1.06|1.1|1.12|1.12|1.12|1.12|1.12|1.12|1.12|1.13|1.13|1.14|1.14|1.14|1.14|1.12|1.14|1.18|1.17|1.14|1.13|1.13|1.12|1.13|1.13|1.13|1.14|1.15|1.1907|1.16|1.16|1.15|1.13|1.13|1.15|1.13|1.1453|1.19||1.19|1.2296|1.23|1.25|1.21|1.1466|1.16|1.1603|1.16|1.18|1.13|1.21|1.15|1.14|1.1778|1.23|1.23|1.227|1.23|1.22|1.3|1.4121|1.54|1.36|1.38|1.38|1.38|1.36|1.36|1.37|1.35|1.405|1.49|1.47|1.4005|1.46|1.44|1.34|1.33|1.37|1.35||1.3|1.42|1.42|1.5|1.5|1.53|1.55|1.6|1.5|1.4705||1.475|1.565|1.66|1.68|1.7291|1.64|1.55|1.54|1.6|1.62|1.6|1.6816|1.69|1.66|1.58|1.63||1.65|1.71|1.73|1.7|1.84|1.89|2|1.92|1.88|1.91|2|1.99|1.94|1.94|1.94|1.89|1.9|1.9978|1.9659|1.88|1.715|1.72|1.75|1.88|1.84|1.82|1.82|1.8|1.96|2.01|2.77|3.46|1.67|1.67|1.71|1.65|1.69|1.7|1.74|1.85||1.86|1.61|1.63|1.66|1.68|1.7|1.69|1.65|1.7|1.85|1.88|1.7651|1.86|1.96|1.98|1.945|1.93|2.1599|2.58|2.51|2.3997|2.375|2.14|1.88|1.8731|1.89|1.84|2.05||2.07|1.88|1.8|1.69|1.85|1.85|1.8892|1.8|1.64|1.311|1.4|1.39|1.4256|1.4368|1.4076|1.446|1.46|1.52|1.5395|1.55|1.66|1.635|1.705|1.92||1.9907|2.07|2.11|2.1|2.1497|2.5|2.2646|2.4|2.49||2.555|2.625|2.77|2.834||2.71|2.8|3.27|3.05|3.14|3.32
02149|1159668|/equities/oric-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||10.07||10.06|9.96|10.06|9.72|9.305|8.85|8.9|8.805|9.11|10.61|11.11|10.36|10.6|10.29|10.47|10.55|9.7893|9.53|9.64|10.37|9.77|9.19|8.58|8.5999|8.93|10.42|9.17|9.45|9.47|9.734|9.7525|9.67|9.82|9.4|9.39|9.66|9.9|9.66|9.8|9.79|10|10.15|10.9|10.88|10.52|11.04|10.85|11.53|11.7|12.83|10.96|10.52|10.3|10.18|10|10.15|10.11|10.07|9.83|9.91|10.12|10.73||10.47|10.63|10.36|10.21|10.19|9.72|9.93|10.26|10.16|10.13|10.94|10.84|9.96|8.88|8.54|9.0999|8.93|9.21|9.27|9.19|10.17|11.26|11.65|11.42|11.94|12.085|11.44|11.37|11.38|10.71|10.37|10.62|11.96|11.185|10.91|10.39|10.015|9.9689|9.4|8.53|7.8||7.87|7.835|7.68|7.11|7.16|6.71|7.13|7.38|7.33|7.3||7.68|7.51|7.92|7.905|8.72|8.6|8.905|8.96|9.36|9.365|8.97|9.31|9.315|8.94|8.66|8.835||8.91|9.25|9.23|9.22|9.26|9.3|9.4|9.78|9.44|9.385|9.87|9.86|9.9|10.15|9.79|10.05|9.69|9.65|9.26|8.56|8.13|7.94|8.801|9.11|9.43|9.4|10.03|10.03|9.7|9.95|10.02|10.27|10.53|10.93|11.0689|11.38|11.8327|12.24|12.8|13.89||14.07|13.88|13.87|14.28|14.61|15.35|14.3925|15.1345|15.2|15.37|15.4|15.59|15.07|15.53|16.37|16.36|16.65|15.75|15.14|15.375|14.7|12.05|12.47|12.0633|11.18|10.5|10.47|11.36||11.63|11.45|11.54|11.59|13.42|12.8|12.97|12.74|12.32|11.62|11.55|11.58|11.59|11.98|11.75|10.585|11.24|11.245|10.89|10.8|10.15|9.64|9.32|8.7699||8.639|8.19|8.47|8.36|8.45|8.9|9.14|9.3|9.46||9.27|9.545|9.33|9.27||9.15|9.07|9.03|8.97|8.9599|9.37
02150|1076696|/equities/talos-energy|R2000GROWTH/R2000VALUE||11.35||11.5|11.57|11.63|11.76|11.73|11.53|11.39|11.62|11.84|12.13|12.09|12.71|12|11.85|11.9|11.9|10.945|10.575|10.39|10.475|10.34|10.12|10.28|10.655|10.31|10.04|9.805|9.89|9.795|9.75|9.92|10.375|10.945|11.17|11.075|10.98|11.27|11.5875|11.42|11.17|10.9|10.51|10.545|10.38|10.55|10.94|11.6|11.75|11.58|11.74|11.845|11.53|11.3|11.14|11.09|10.8556|11.05|11.065|11.25|11.1|11.255|11.16||11.5|12.02|11.85|11.83|12|11.635|11.55|11.64|11.87|12.1688|11.975|12.08|12.05|12.08|12.05|12.07|12.19|10.725|10.38|10.325|11.58|11.92|12.03|11.71|11.71|11.8175|11.82|11.9|11.94|12.16|11.55|11.85|12.15|11.95|12.2|12.04|11.87|11.53|11.68|11.69|11.89||11.95|12.0857|12.27|12.33|12.085|11.975|12.01|12.03|11.3996|11.31||11.06|10.465|10.385|10.59|11.1|10.86|11.03|10.86|10.83|10.945|11.11|12.35|12.05|11.61|11.54|11.685||11.595|12.01|11.945|12.269|12.32|12.22|12.15|12.28|12.63|12.645|12.9899|13.1|12.87|13.185|13.57|13.44|13.285|13.19|13.88|14.07|13.955|13.8083|13.77|13.86|13.8|13.64|13.532|13.535|13.65|14.145|14.51|14.41|14.555|14.67|14.48|14.435|14.2|14.195|14.12|13.99||13.96|13.67|13.67|13.67|13.775|13.91|13.81|13.51|13.32|13.14|13.15|13.14|12.83|12.85|13.015|12.92|13.33|13.48|13.579|13.555|13.55|13.4|13.39|12.985|13.03|13.25|13.42|13.265||13.345|13|12.59|12.6|12.865|12.56|12.53|12.25|12.25|12.1|12.5|13.14|13.6|13.65|13.52|13.455|13.33|13.07|13.33|13.275|12.855|12.73|12.72|13.89||13.69|13.305|13.18|13.52|13.58|13.93|14.775|14.775|14.655||14.535|14.56|14.63|14.675||14.6475|14.3|14.685|14.58|14.68|14.32
02151|32346|/equities/wabash-national|R2000GROWTH/R2000VALUE||19.92||20.055|19.995|20.27|19.445|19.01|18.72|18.83|19.32|19.59|19.6|19.87|20.1|20.17|20.11|19.58|19.8|18.145|17.85|17.685|17.8|18.535|18.38|18.75|17.99|17.33|17.54|17.61|18.54|18.8|19|18.98|18.9|18.74|18.71|18.2|18.529|18.31|18.1|18.66|18.295|18.91|19.07|19.24|19.57|19.445|19.1|19.53|19.7|19.76|20.2|20.1497|20.105|19.52|19.42|18.86|18.66|18.625|18.7|18.88|19.17|19.3|19.36||19.46|19.515|19.54|19.56|19.95|19.72|19.18|19.22|19.83|19.81|20|20.03|19.71|19.41|19.6|19.62|19.645|19.7|19.49|19.39|20.26|21.71|21.985|21.55|21.35|21.17|21.02|21.68|23.06|23.105|22.685|23.62|23.945|24.03|23|22.21|21.79|20.82|21.03|21.53|21.79||22.07|22|21.8772|22.37|21.555|21.25|21.49|21.78|21.1|21.41||21.44|21.39|20.78|21.02|21.245|20.78|20.63|20.61|20.915|21.25|22.01|22.74|22.63|22.28|22|22.55||22.52|22.305|22.44|22.54|22.795|23.45|23.4469|23.75|23.81|23.475|23.38|23.71|23.64|23.55|23.79|23.42|23.03|23.17|23.76|24.77|24.62|24.7|25.74|26.4099|26.04|25.5575|26.08|26.915|26.69|27.15|27.05|27.51|28|29.35|29.59|29.2425|29.06|28.1|28.82|30.07||30.06|29.58|28.7|28.8|28.78|29.08|28.655|28.68|29.13|28.14|27.45|27.91|27.6|28.13|28.59|28.14|28.24|27.105|27.695|27.45|29.12|28.345|28.31|26.98|26.27|25.7|25.92|26.39||27.94|26.95|26.89|26.33|26.52|25.475|25.86|26.65|27.39|27.748|28.11|26.89|25.86|25.84|25.7001|25.92|25.91|25.64|25.79|25.43|24.65|24.43|24.15|23.64||24.13|23.91|24.365|25.21|25.48|25.35|24.72|25.04|26.04||25.93|25.9897|26.09|26.05||26.2|26.295|26.73|26.72|27.08|27.915
02152|1169714|/equities/clene|R2000GROWTH/R2000VALUE||4.53||4.29|4.25|4.59|4.219|4.18|4.7766|4.74|4.65|4.8|5.195|5.2|5.79|5.79|6.04|5.97|5.97|5.9844|6.32|6.5|6.4596|6.48|6.38|5.87|5.63|5.41|5.61|5.79|5.71|5.63|5.64|5.93|6.0994|5.99|5.78|5.99|5.95|5.54|5.84|5.3|5.19|5.3|4.69|4.74|4.84|4.91|4.7|4.61|5.03|5.2999|5.2903|5.46|5.8901|6.83|6.74|6.39|6.14|6.1|5.95|6.22|6.9|6.7|5.92||5.56|5.65|5.7|5.8103|5.72|5.477|5.3801|5.2855|5.54|5.45|5.195|5.09|5.26|5.66|5.24|5.44|4.5|6.19|6.96|4.19|4.59|4.61|4.555|4.61|4.65|4.6716|4.71|4.6821|4.63|4.5304|4.92|5.09|4.9399|5.02|5.23|5.5383|5.89|5.8|6.4|7|7||6.746|6.998|7.396|7.5898|7.462|7.376|7.8|8|8.2|8.19||8.396|7.954|8.17|8.598|8.6|8.988|8.782|9.2|7.6|6.62|6.4|6.8|6.938|7.6|9|7.756||7.284|7.538|7.6|7.598|7.792|7.84|7.898|7.9|7.998|7.998|8.54|8.546|8|8.6|8.66|8.794|8.734|8.778|8.78|7.089|7|7.1|6.8|6.95|6.824|7.18|6.7966|7.436|7|7.38|7.648|8|8|8.194|8.398|8.58|9.2|8.198|8.6|8.624||8.62|8.6|8.784|9|8.948|8.6|8.052|8.2|8.4|8.536|9.088|9.76|9.4|10.196|10.4|8.38|7.938|8|8.1|8.498|9.064|8.8|8.6|8.8|9|9.36|9.4|9.67||9.6|9.6|10.646|10.4|8.716|8.798|8.8|8.98|9.486|9.362|9.6|9.8|10.652|10.764|10.638|11|10.8|10.316|9.662|9.6|10.214|9.842|10.9|10.2||10.3|8.776|8.28|8.5979|7.39|6|5.838|6|6.1||6.002|6.1|5.734|6.316||6.796|6.996|12|11.9|9.998|9.4
02153|1173261|/equities/vera-therapeutics|R2000GROWTH/R2000VALUE||50.12||49.36|47.84|49.47|48.94|48.28|46.46|46.82|46.7|49.36|50.19|51.61|48.88|49.35|48.875|50.36|49.94|48|46.64|45.27|41.55|42.85|48.96|50|41.69|40.92|42|40.97|42.0289|41.77|40.31|41.21|42.37|43.42|42.83|40.255|39.07|40.64|43.43|41.53|41.66|42.78|43.77|46.595|46.12|46.075|47.3|46.82|45.29|43.02|42.8|42.085|40.64|40.92|38.06|38.065|38.06|38.86|38.91|38.555|38.83|38.95|40.8||37.89|37.96|37.66|39.18|39.52|40.33|40.69|40.74|40.8|39.45|38.82|39.2|38.38|38.16|36.57|36.41|36.38|37.95|38.09|37.08|37.84|38.16|37.47|36.48|37.3|37.96|37.31|36.18|35.6543|35.35|35.4|36.16|36.73|38.4|38.025|38.82|39.12|36.55|36.64|36.67|35.8||35.33|36|37.77|36.64|34.87|35.5199|35.98|36.33|36.08|36||35.69|36.25|37.2603|38.42|39.52|39.165|39.28|39.175|39.54|42.04|41.06|41.58|38.4|37.335|37.56|39.3699||39.39|39.41|39.86|41.67|41.17|42.26|43.4|43.81|41.52|41.63|43.59|45.2|45.05|48.51|45.9|45.48|43.77|43.85|41.75|42.08|40.25|39.89|40.7269|43.05|39.79|40.34|40.71|42.65|47.15|47.88|50.65|49.29|42.545|39.11|39.53|38.505|40.77|40.39|41.67|43.305||44.435|44.02|42.3575|42.87|42.57|47.6844|46.33|43.49|43.89|45.085|44.78|45.39|46.09|44.66|45.99|47.65|47.98|47.3|50.09|50.78|48.91|49.424|49.16|48.4567|50.69|49.87|45.1|46.435||46.8|46.21|45.77|44.69|46.59|43.28|38.58|39.175|38.53|39.5955|39.62|39.46|37.61|36.375|35.41|33.19|26.6657|17.9|18.01|16.35|15.35|16.005|16.59|18.618||19.35|19.52|20.04|20.23|18.32|15.68|15.71|15.94|16||16.17|16.2|16.9|16.28||16.04|15.74|16.07|16.1|16.7861|16.3
02154|1089251|/equities/american-financial-trs-a|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02155|960585|/equities/double-eagle-acquisition-corp-unit|R2000GROWTH/R2000VALUE||8.455||8.635|8.47|8.83|8.94|8.82|8.7|8.545|9.56|9.69|9.85|9.85|10.112|9.24|8.86|8.68|8.71|8.11|7.78|7.575|7.6|7.61|7.755|7.69|7.6912|7.628|7.62|7.4|7.4663|7.65|7.67|7.76|7.75|7.8|7.9302|7.8|7.69|7.79|7.84|7.805|7.79|7.8|7.8|7.89|7.78|7.81|7.98|9.6773|9.64|9.75|9.86|9.89|10.14|10.035|9.98|9.955|9.96|10.06|10.17|9.94|9.99|9.86|9.83||9.78|9.87|9.575|9.68|9.78|9.89|9.8|9.72|9.815|10.14|10.28|10.17|10.12|10.11|9.98|10.07|10.1|10.16|8.93|8.73|9.15|9.38|9.46|9.37|9.28|9.37|9.39|9.47|9.47|9.37|9.4|9.5|9.48|9.49|9.36|9.19|8.95|8.705|8.77|8.8|8.75||8.72|8.69|8.81|8.91|8.34|7.44|7.55|7.64|7.58|7.94||8.01|7.92|7.85|7.88|7.65|7.25|11.315|11.19|11.49|11.555|11.4|11.42|11.44|11.5|11.44|11.565||11.39|11.44|11.51|11.54|11.55|11.558|11.69|11.71|11.84|11.65|11.63|11.72|11.795|11.18|11.24|11.35|11.26|11.2633|11.33|11.37|11.18|11.15|11.03|11.08|11.04|11.08|10.98|10.82|10.7|10.745|10.84|10.95|10.88|10.92|10.94|10.95|11.15|10.78|10.795|10.96||11.01|11.025|11.25|11.19|9.29|9.378|9.13|8.88|8.96|9.1|9.36|10.24|8.67|8.71|8.67|8.71|9.04|9.2|9.55|9.8|9.87|9.74|9.76|9.495|9.46|9.46|9.55|9.64||9.57|9.49|9.29|9.4226|9.47|9.32|9.71|9.65|9.48|9.79|9.91|10.02|9.9|9.65|9.72|9.775|9.71|9.905|9.59|9.265|9.335|9.35|9.26|9.29||9.395|9.28|9.313|9.48|9.42|9.55|9.76|9.85|9.835||9.86|9.9426|9.84|9.76||9.49|9.23|9.41|9.52|9.5|9.35
02156|1075455|/equities/rafael-b|R2000GROWTH||1.8895||1.95|1.92|2.0077|2.04|2.03|1.9501|1.93|1.92|1.86|1.96|1.89|1.89|1.9299|1.96|1.95|1.91|1.87|1.91|1.86|1.8741|1.93|1.9896|1.92|1.875|1.88|1.8599|1.93|1.96|1.9987|2.06|2.16|2.36|2.5|2.44|2.29|2.15|2.12|2.03|2|1.99|1.99|1.98|1.96|1.97|1.97|1.9|1.935|1.8|1.75|1.75|1.68|1.66|1.68|1.67|1.56|1.54|1.5499|1.58|1.56|1.56|1.58|1.54||1.56|1.51|1.48|1.48|1.5|1.47|1.47|1.4443|1.415|1.41|1.3842|1.42|1.41|1.38|1.37|1.43|1.5004|1.55|1.55|1.55|1.59|1.51|1.4959|1.51|1.56|1.51|1.505|1.48|1.55|1.55|1.51|1.5598|1.57|1.4499|1.4842|1.47|1.405|1.44|1.4559|1.54|1.47||1.47|1.525|1.548|1.55|1.44|1.47|1.47|1.44|1.4599|1.4899||1.475|1.49|1.51|1.53|1.61|1.51|1.51|1.54|1.58|1.59|1.63|1.59|1.57|1.55|1.58|1.6||1.74|1.63|1.68|1.659|1.64|1.64|1.665|1.6393|1.6252|1.65|1.63|1.63|1.6272|1.69|1.69|1.67|1.66|1.67|1.71|1.738|1.72|1.75|1.7484|1.77|1.84|1.78|1.7737|1.83|1.83|1.84|1.717|1.7|1.7199|1.745|1.7399|1.745|1.795|1.89|1.74|1.7501||1.75|1.7497|1.76|1.7414|1.71|1.7622|1.75|1.73|1.77|1.76|1.75|1.76|1.71|1.75|1.75|1.74|1.76|1.77|1.7899|1.73|1.7448|1.76|1.77|1.79|1.775|1.87|1.85|1.8603||1.89|1.905|1.94|1.9299|1.95|1.87|1.9|1.89|1.89|1.8899|1.83|1.83|1.85|1.83|1.83|1.8101|1.81|1.82|1.8322|1.82|1.74|1.731|1.8099|1.82||1.84|1.85|1.8451|1.92|1.91|1.9|1.86|1.87|1.8697||1.8858|1.9|1.87|1.86||1.84|1.849|1.8499|1.831|1.83|1.83
02157|994772|/equities/aquabounty-technologies-inc|R2000GROWTH/R2000VALUE||1.03||1.05|1.03|1.02|0.95|0.99|1.025|1.05|1.01|1.02|1.03|1.0456|1.06|1.07|1.11|1.1|1.15|1.15|1.1961|1.2085|1.21|1.22|1.19|1.2|1.15|1.13|1.17|1.16|1.2|1.2|1.19|1.2|1.195|1.1678|1.16|1.15|1.18|1.23|1.25|1.2864|1.29|1.33|1.2776|1.3372|1.27|1.2|1.19|1.3095|1.349|1.35|1.62|1.3|1.25|1.2399|1|1.02|1.04|1.05|1.05|1.01|1.03|1.03|1.12||1.08|1|0.9135|0.9272|0.9312|0.899|0.9299|0.96|1.08|1.2|1.1537|1.23|1.3299|1.3999|1.43|1.42|1.5499|1.46|1.55|1.71|1.77|1.77|1.6999|1.7|1.7398|1.71|1.71|1.65|1.6376|1.67|1.6995|1.725|1.7865|1.82|1.89|1.94|1.84|1.7585|1.79|1.7|1.68||1.665|1.67|1.67|1.66|1.66|1.675|1.74|1.79|1.7288|1.79||1.72|1.7501|1.8199|1.83|1.8338|1.84|1.8297|1.8815|1.8526|1.88|1.81|1.78|1.8601|1.88|1.8766|1.9736||1.8899|1.91|2|1.99|1.94|1.9999|2.0276|2.0573|2.17|1.9|1.9626|1.8736|1.876|1.9246|1.97|1.98|1.9799|1.9672|1.96|1.9683|1.95|1.85|1.82|1.83|1.75|1.75|1.77|1.78|1.8|1.89|1.9|1.835|1.9193|1.99|2.0393|1.98|2.01|2.0053|2.01|2.04||2.02|2.04|2.1357|2.17|2.14|2.16|2.1999|2.22|2.25|2.24|2.1472|2.31|2.2798|2.24|2.4|2.45|2.5|2.57|2.59|2.5|2.49|2.5|2.5|2.3313|2.37|2.3797|2.4232|2.4161||2.4936|2.66|2.6308|2.53|2.789|2.63|2.55|2.64|2.54|2.74|2.5822|2.6444|2.67|2.6659|2.7|2.61|2.36|2.4|2.48|2.4899|1.98|2.14|2.1364|2.2898||2.33|2.3455|2.44|2.42|2.41|2.4772|2.58|2.8068|2.945||3|2.99|2.4672|2.37||2.41|2.44|2.5746|2.72|2.4754|2.3941
02158|1174323|/equities/convey-holding-parent|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02159|1169349|/equities/landos-biopharma|R2000GROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.94|22.88|22.4|22.4552|22.47|22.46|22.45|22.58|22.42|22.375|22.48|22.2078|22.2855|22.195|22.43|22.3624|22.46|22.46|22.49|22.5501|22.84|22.49|22.151|22.095|21.82|21.75|21.72|21.56|21.57|21.58|21.63|21.6|21.59|21.79|21.6375|21.75|21.76|21.6|21.7599||21.87|21.65|21.8|21.8699|8.08|7.9|7.29|7.35|6.68|6.64|6.6|6.68|6.53|6.68|6.64|6.58|6.73|6.625|6.57|6.55|6.51|6.37|6.4098|6.45|6.45|5.78|5.89|5.7979||5.6|5.47|5.4748|5.4678|5.4|5.37|5.31|5.3|5.4101|5.62|5.4|5.4609|5.47|5.09|5.24|4.9299|4.7833|4.88|4.94|4.85|4.715|4.79|4.4|4.4||4.4||4.4|4.4|4.4|4.4|4.49|4.47|4.53||3.8|3.5|3.6351|3.7251||3.81|3.9|4.24|4.47|4.17|4.3
02160|41308|/equities/gogo-inc|R2000GROWTH/R2000VALUE||8.2||8.34|8.41|8.48|8.21|8.4|8.02|8.04|7.8|8.06|8.14|8.14|8.12|8.21|8.185|8.14|8.85|9.02|6.885|6.79|6.75|6.97|7.25|7.375|7.225|7.33|7.175|6.93|7.05|7.4699|7.4|7.365|7.42|7.33|6.615|6.57|6.68|6.58|6.37|6.425|6.47|6.89|7.185|7.63|7.365|6.97|6.94|7.11|6.975|6.97|7.05|7.07|7.2|7.37|7.425|7.78|7.82|7.83|8.06|8.22|8.23|8.44|8.035||7.99|7.925|8.16|8.27|8.275|7.81|7.63|7.82|8.675|8.44|7.31|7.28|7.09|7.37|7.62|7.83|7.81|8.71|8.365|8.07|8.54|9.13|9.35|9.16|9.435|9.58|9.56|9.43|9.67|9.37|9.42|9.63|9.555|9.58|9.46|9.245|9.68|9.616|9.77|10.05|9.92||10.035|9.94|9.9|9.805|9.56|9.29|9.18|9.28|9.32|9.52||9.49|9.335|9.55|9.94|10.13|9.82|9.81|10.26|10.49|10.75|10.68|10.76|10.68|10.52|10.76|10.62||10.44|10.7|10.76|10.9|10.94|10.86|10.765|11|10.9|10.26|10.22|10.28|9.935|10.62|9.43|9.375|9.26|9.29|9.18|9.47|9.235|8.835|8.73|8.71|8.43|8.52|8.51|8.485|8.14|8.45|8.83|8.86|8.61|9.14|8.525|8.47|8.865|8.73|8.46|8.75||8.98|8.72|8.5007|8.59|8.69|8.761|8.63|8.46|8.8|9.16|9.36|9.48|8.97|9.14|9.12|9.15|8.93|9.03|8.47|8.535|8.3499|8.825|8.76|8.615|8.8|9.27|9.395|9.68||9.9|10.19|10.095|9.96|10.305|10.15|10.02|11.17|9.27|8.9975|9.06|9.08|9.11|9.0299|9.06|9.24|9.12|9.36|9.24|8.95|8.88|8.9|8.905|8.85||9.06|9.02|9.06|9.11|9.45|9.63|9.715|9.805|10.41||10.15|10.175|9.81|9.785||10.05|9.985|10.1999|10.075|10.1|10.42
02161|989650|/equities/donnelley-financial-solutions-inc|R2000GROWTH/R2000VALUE||60.68||60.83|60.7235|62.44|62.91|61.52|60.29|60.375|61.345|61.21|62.35|64.1|65.33|65.36|62.76|62.86|61.92|57.865|57.65|58.67|60.9989|64.18|64.08|64.83|64.15|63.72|64.2899|65.305|67.38|68.7|67.39|67.26|66.82|66.07|65.77|65.11|66.15|66.09|66.32|66.93|66.065|66.14|66.295|66.3|66.28|66.58|67.12|67.8599|67.365|69.51|70.33|70.35|70.55|70.105|69.535|67.1|66.17|65.9|65.82|65.68|66.72|66.78|67||66.73|66.52|66.909|66.49|67|66.605|65.41|65.27|65.08|65.35|66.04|65.63|64.18|63.82|63.065|63.635|63.145|63.64|62.71|61.83|64.4|67.26|71.01|71.0018|69.72|69.38|68.99|68.48|68.945|67.22|66|66.23|65.74|65.88|63.21|61.1|60.4|58.85|59.5222|59.6364|59.88||60.32|60.315|59.8|59.95|58.7|59.5|59.96|59.48|58.85|58.68||58.33|57.85|57.73|58.54|60.07|58.85|58.87|59.52|61.005|61.23|60.6|61.28|61.08|61.28|60.97|61.99||61.75|62.35|63.645|64.34|65.26|65.27|63.06|63.805|62.08|62.4799|62.67|62.78|63.52|64.06|64.74|64.44|62.69|64.09|63.43|64.27|63.47|64.86|66.21|65.92|63.98|63.3467|62.24|61.61|61.865|62.5|62.19|60.795|60.85|62.31|61.78|61.17|61.94|60.83|61.815|62.65||62.05|61.3143|61.29|61.3026|62.62|62.89|62.41|62.66|62.59|63.25|63.97|64.85|64.45|63.46|63.79|64.77|65.5|65.83|66|65.11|65.01|63.81|64.395|65.0725|65.7076|65.52|63.72|62.31||63.145|64.53|64.285|63.37|65.5825|65.15|64.39|62.995|62.355|63.06|64.79|63.53|63.87|63.61|63.58|63.74|64.65|64.7|63.975|63.21|62.15|61.57|60.89|60.73||61.15|60.75|60.56|60.225|60.61|59.99|60.41|61.72|62.03||63.85|63.55|63.73|63.835||63.78|62.68|62.685|61.965|61.85|61.5
02162|41182|/equities/international-nv|R2000GROWTH/R2000VALUE||14.2867||14.36|13.85|13.98|14.15|13.73|13.04|12.99|13.06|13.45|13.655|13.98|14.23|14.4|14.54|14.745|14.43|12.91|13.2|13.04|13.53|13.58|13.26|13.285|14.21|14.52|15.93|16.22|16.39|17.04|17.34|17.38|17.2099|17.765|17.91|17.105|17.03|17.22|17.93|18.055|17.719|17.5|17.59|17.58|17.29|16.86|17.62|18.34|18.405|18.56|18.36|18.3|18.21|17.5871|17.6|17.935|17.82|18.25|18.755|18.63|18.45|18.7905|19.39||19.88|20.185|20.11|20.47|20.995|20.68|20.24|20.36|21.28|21.57|21.25|21.17|19.9936|19.98|20.19|19.9|19.705|19.91|19.78|19.57|21.55|23.125|23.33|22.51|22.83|23.96|24.5|23.99|23.97|23.67|23.82|24.095|24.35|24.28|23.865|23.01|22.91|22.17|22.2|22.64|22.75||22.71|22.855|23.46|23.73|23.555|23.55|24.025|23.82|23.25|22.5||22.28|21.51|21.22|21.63|22.02|21.35|21.73|20.58|20.555|20.43|20.43|22.18|22.04|22.04|22.28|22.51||22.08|22.57|23.01|23.1|22.75|22.04|21.72|21.56|21.39|20.28|20.25|20.205|19.89|20.02|20.08|19.79|19.39|19.09|19.39|20.21|20.2|20.41|19.68|19.43|19.29|18.845|18.99|19.305|19.22|20.02|21.01|20.68|20.15|19.82|19.99|19.94|20.36|19.85|20.05|19.95||20.57|20.05|19.765|20.04|19.77|19.72|19.62|19.19|18.685|18.7|18.72|18.79|18.35|18.47|18.74|18.68|18.355|18.47|18.94|18.96|18.75|18.565|18.77|18.72|18.88|19.37|20.82|19.36||19.37|18.88|18.08|18.095|18.36|17.72|17.73|17.4|17.54|17.32|17.75|17.955|18.09|18.03|18.63|18.35|19.25|18.61|17.84|17.625|17.11|17.05|16.3318|16.76||16.55|16.05|15.7546|16.31|16.43|16.908|16.07|16.135|16.37||16.375|16.49|16.55|16.47||16.65|16.425|17|16.76|16.77|16.45
02163|101874|/equities/dorian-lpg|R2000GROWTH/R2000VALUE||24.6||24.89|25.66|25.75|25.9299|25.6287|25.8859|26.01|26.41|27.725|28.11|27.58|26.98|26.88|27.32|28.89|28.225|28.25|28.4578|28.7267|29.2542|29.2494|30.94|31.06|31.155|31.1299|31.31|32.7799|33.19|33.33|33.67|33.93|34.25|34.94|35.37|34.91|35.1|35.72|35.94|36.61|36.65|37.16|36.43|34.55|34.38|34.515|34.6406|35.08|35.01|35.12|36.07|36.39|35.64|35.37|35.04|35.14|34.592|35.69|36.23|36.16|36.39|37.32|39.14||39.03|38.54|38.7899|38.915|39.35|38.35|37.61|37.585|37.5|38.42|38.78|38.355|37.37|36.07|36.48|36.23|36.52|37.606|37.0124|36.2776|38.0343|41.246|39.9613|39.7764|41.1778|40.3311|39.6936|40.555|39.1924|39.2313|38.4722|38.8031|39.4065|39.7958|39.5087|40.2046|40.6717|40.8761|40.808|42.3457|42.6766||42.6669|41.1584|40.9978|41.4601|41.4114|41.5866|41.4786|42.0439|42.1024|42.6669||41.8688|40.5238|41.0221|41.8361|42.6085|42.4966|43.3091|44.0878|44.7691|48.954|48.662|49.7618|50.277|50.1024|47.0075|47.2411||46.8518|45.5185|46.4041|43.864|43.4065|43.0367|43.6304|43.3384|43.0189|42.4333|43.8932|43.1438|42.7545|41.5777|41.5655|41.3185|40.7484|39.8459|40.2829|40.3589|40.2201|39.8649|40.6154|39.731|38.9148|38.1736|38.5063|39.0763|37.6322|38.4398|38.3828|37.9077|37.1667|38.2687|38.3828|38.5253|40.1641|40.1974|39.1618|39.0526||36.5491|35.7036|36.2356|36.668|36.7866|36.5121|35.545|35.8271|35.8176|36.1786|36.2451|36.6346|37.0242|36.0551|36.5301|35.9411|34.953|34.763|34.44|35.0575|34.9625|34.9245|34.4305|35.5801|34.364|34.193|33.8414|33.2239||34.4495|33.9079|34.497|33.7654|34.545|34.5255|34.3449|34.1835|34.7392|34.0409|35.5706|37.0338|35.5212|36.0902|36.636|37.2374|38.9026|39.5086|37.959|39.2866|39.0136|38.8564|39.6057|40.1701||40.0591|39.3189|42.8715|44.186|43.9817|45.832|45.6284|42.6277|41.863||41.086|42.446|43.112|43.3064||43.6578|42.3719|42.4275|41.3635|41.2063|39.8463
02164|1167131|/equities/atea-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||3.49||3.5|3.4|3.48|3.3899|3.255|3.16|3.17|3.315|3.35|3.43|3.475|3.425|3.55|3.57|3.6|3.62|3.365|3.405|3.31|3.305|3.45|3.43|3.48|3.4468|3.53|3.56|3.595|3.86|3.84|3.8|3.8|3.64|3.55|3.48|3.4|3.43|3.475|3.48|3.485|3.38|3.405|3.39|3.48|3.54|3.51|3.525|3.57|3.71|3.8|4.02|4.095|4.145|3.98|3.885|3.715|3.71|3.75|3.73|3.675|3.67|3.65|3.83||3.86|3.89|3.865|3.96|3.99|3.95|3.925|3.87|3.85|3.895|3.7799|3.78|3.72|3.82|3.425|3.56|3.555|3.38|3.38|3.41|3.63|3.83|3.97|3.83|3.94|3.97|3.93|3.95|3.9|3.78|3.6988|3.91|3.94|3.85|3.54|3.5|3.45|3.245|3.32|3.34|3.27||3.35|3.37|3.4|3.41|3.42|3.49|3.59|3.555|3.61|3.58||3.65|3.65|3.74|3.85|3.97|3.92|3.94|3.85|3.95|4.005|3.87|3.89|3.705|3.67|3.71|3.7||3.725|3.81|3.86|3.7|3.715|3.7556|3.74|3.92|4.1399|4.07|3.985|4.02|3.935|4|4|3.96|3.865|3.935|3.765|3.77|3.72|3.745|3.735|3.82|3.76|3.77|3.755|3.785|3.87|3.86|3.89|3.885|3.78|3.85|3.83|3.895|4.01|3.9299|4|4.03||4.09|4.045|3.89|4.05|4.135|4.115|3.99|4.03|4.0298|4.015|3.96|4.06|4.06|4.18|4.115|4.17|4.1|4.02|4.48|4.56|4.6|4.55|4.59|4.36|4.205|4.23|4.33|4.35||4.265|4.22|4.035|4.095|4.3|4.3|4.34|4.31|4.29|4.115|4.21|4.265|4.3266|4.09|3.945|3.88|3.78|3.81|3.89|3.63|3.61|3.615|3.565|3.6||3.68|3.62|3.52|3.51|3.145|3.15|3.2|3.26|3.235||3.115|3.18|3.215|3.21||3.215|3.165|3.18|3.155|3.09|3.03
02165|1175844|/equities/eliem-therapeutics|R2000GROWTH/R2000VALUE||3.29||3.23|3.18|3.25|3.3|3.1199|3.335|3.335|3.22|3.355|3.5|4.04|4.11|4.34|3.8|3.785|3.85|3.83|3.99|3.98|4.02|4.12|4.25|4.45|4.68|4.82|4.8404|4.86|5|5.1|4.97|5.27|5.47|5.46|5.43|5.16|5.22|5.36|5.29|5.23|5.86|5.26|5.195|5.23|5.1|5.625|8.15|7.64|8.58|8.57|8.6|8.14|8.41|8.79|8.5|8.21|8.14|8.07|8.25|7.78|7.65|7.46|7.19||7.5099|7.89|6.26|6.1|6.11|6.02|6.08|6.1|6.1899|6.22|6.28|6.39|6.47|6.32|6.1892|6.6|6.89|7.19|7.99|7.82|7.99|8.47|8.335|8.87|8.97|9.046|8.94|9.21|9.075|8.35|7.4099|7.05|7.02|7.7|7.285|7.23|7.425|7.17|6.82|6.95|7.15||6.87|7.33|7.42|8.402|8.21|7.91|7.92|8.44|8.4|8.05||7.78|8.68|9.25|8.7|8.97|8.7|9.49|9.15|8.88|9.58|8.49|8.34|8.3|8.05|8.065|7.7||7.74|8.3007|8.18|8.18|8.91|8.61|8.99|8.5|8.8133|9.19|9.56|10.23|10.8599|10.34|10|11.55|8.75|7.73|7.8|5.89|4.1592|3.8|3.86|4.16|4.12|4.44|4.5|4.725|4.95|5.19|4.97|4.75|2.88|2.75|2.79|2.71|2.89|2.91|2.95|2.82||2.8|2.8099|2.86|2.9|2.93|2.8001|2.88|2.9|2.85|2.73|2.7501|2.8501|2.8101|2.84|2.8394|2.8599|2.8482|2.89|2.87|2.75|2.73||2.83|2.86|2.78|2.77|2.74|2.6975||2.6191|2.66|2.66|2.7426|2.722|2.67|2.72|2.805|2.7701||2.65|2.56|2.7301|2.76||2.9|2.9|2.98|2.95|2.935|2.88|2.97|2.94|2.9216||2.72|2.72|2.7458|2.89|2.89|2.89|2.8999|2.83|2.89||2.81|2.82|2.89|2.871||2.7|2.765|2.89|2.905|2.74|2.93
02166|995701|/equities/rev-group-inc|R2000GROWTH/R2000VALUE||31.47||31.2575|31.75|32.74|31.005|30.07|29.305|29.67|30.6|30.38|30.7|31|31.07|31.01|30.45|29.945|30.7|27.87|27.62|26.98|26.75|27.51|28.1|28.35|27.03|27.29|27.78|28.75|29.92|29.98|29.95|29.3|28.46|28.45|28.18|27.68|27.825|27.405|27.6|28.03|27.6158|28.005|27.955|28.15|27.36|27.68|28.08|28.36|28.1|28.51|29.375|29.9|29.19|27.94|27.95|27.97|26.4|26.8|26.58|26.12|26.9|27.99|31.66||31.85|31.44|30.52|30.5|31.17|30.88|29.64|29.8699|29.77|29.66|29.62|29.84|28.54|28.5|28.8099|28.52|27.84|28.255|28.15|26.87|26.77|29.63|29.89|29.28|29.1|28.675|27.985|27.71|27.62|26.74|24.66|24.77|26.37|26.8|25.4|25.63|25.66|24.8|24.92|25.31|25.41||25.445|25.05|25.06|25.49|25.51|25.085|25.36|26.35|26.06|27.37||27.8|27.565|26.32|26.74|27.305|26.82|27.7|27.76|28.59|27.87|26.1|27.6784|27.49|26.805|25.65|27.25||27.33|26.98|27|27.31|26.91|26.05|26.08|26.01|25.42|26.94|26.77|26.57|25.14|24.34|25.1726|23.63|23.09|22.29|22.02|21.64|22.04|21.94|22.06|22.35|21.69|21.26|21.44|21.92|22.2037|22.86|23.11|23.22|23.57|23.54|23.67|23.85|23.58|22.57|22.54|22.32||22.3|20.65|19.88|18.715|19.04|19|18.99|18.81|18.74|19.07|19.03|19.22|18.61|18.85|19.64|20.115|20.12|21.33|21.24|21.13|20.69|20.445|19.97|19.924|19.99|19.9|19.31|19.52||19.59|18.32|17.73|17.11|17.64|17.33|16.9|16.7447|16.55|16.9479|16.66|17.0156|17.0749|17.4981|17.0749|15.314|15.2209|15.0177|15.2125|15.0304|15.0093|14.8654|14.713|14.7722||14.8992|14.6791|14.7722|14.7215|14.823|14.7468|14.7384|15.1532|15.4749||15.7881|15.9235|16.0082|15.8897||15.6442|15.5087|15.5341|15.5933|15.7712|16.296
02167|16345|/equities/insteel-industries|R2000GROWTH/R2000VALUE||29.9||29.9772|30.0353|30.4753|29.5614|30.29|29.95|29.69|30.465|30.63|30.27|30.5|30.17|30.67|29.9|29.95|30.35|27.87|27.8|27.38|27.71|28.125|27.82|28.38|28.72|28.66|28.47|27.88|27.78|28.26|28.985|29.87|30.05|29.72|29.82|29.72|30.01|30|30.14|30.23|29.945|30.8299|30.975|31.17|31.4|31.15|31.575|31.83|31.82|32.83|33.68|34.015|33.17|32.22|31.8|30.85|30.45|30.8|31.32|32.295|32.14|32.67|34.125||34.63|34.52|33.92|33.86|34.44|34.145|33.02|33.05|32.57|32.84|32.9|32.85|32.18|32|31.315|31.48|31.57|31.95|31.58|31.28|32.26|34.845|35.52|34.43|34.96|34.76|33.6|33.24|33.71|32.88|33.32|33.44|33.19|33.35|32.32|32.73|32.02|30.18|29.91|30.25|30.13||30.75|30.46|30.98|31.02|30.635|30.44|30.785|31.43|31.85|32.385||32.08|31.9|30.97|31.135|31.46|30.25|30.64|31.02|31.06|31.16|31.75|33.15|33.1|32.445|31.7|32.32||32.095|31.97|32.22|32.39|33.04|33.03|33.39|33.96|34|34.25|34|33.85|33.53|33.97|34.06|33.26|32.39|32.57|32.58|32.715|32.68|35.02|35.085|35.4099|34.2|33.65|33.75|33.54|33.9|34.58|34.67|34.8|35.27|37.32|37.24|37.13|37.5472|37.22|36.87|38.4||38.32|38.01|37.31|37.48|37.92|38.39|37.585|36.105|35.84|35.94|34.84|35.69|35.25|35.61|36.08|35.43|34.79|35.34|36.69|36.59|36.6|35.934|36.3|35.61|35.24|35.17|34.91|34.97||35.86|36.11|35.48|36.05|37.5|36.58|35.97|35.0721|34.635|34.39|35.035|35.27|35.88|35.45|35.09|34.65|34.33|34.51|35.53|35.18|35.03|35.52|36.1|36.24||37.02|36.695|36.21|36.21|36.565|36.55|37.11|37.55|38.14||38.89|39.05|39.38|39.17||38.74|37.81|38.98|38.15|38.36|38.65
02168|1010526|/equities/solaris-oilfield-infrastructure|R2000GROWTH/R2000VALUE||24.792||24.64|23.57|23.52|23.58|22.11|20.57|20.45|19.88|18.77|18.24|18.55|18.755|17.97|17.19|16.9031|16.855|15.18|13.75|13.24|13.4|13.53|13.325|13.4|13.576|13.3|13.39|13.4646|13.44|13.66|14.06|14.4|13.9084|13.92|14.1|13.64|13.79|13.57|13.98|13.69|13.56|13.41|13.09|13.03|12.85|13.435|13.84|14.1|14.29|13.8|13.21|13|12.82|12.05|11.76|11.79|11.47|11.49|11.57|11.77|11.91|12.07|12.51||12.74|12.73|12.3|12.52|12.66|12.3556|12.06|12.05|12.08|12.08|12|11.79|11.78|11.83|11.8|12.15|11.71|11.97|11.7|11.61|12.425|13.2|13.34|13.56|13.38|13.3847|13.42|13.03|13.14|12.91|13.28|13|12.74|12.57|12.39|12.39|12.23|11.395|8.395|8.48|8.71||8.73|8.665|8.605|8.62|8.655|8.51|8.54|8.46|8.21|8.24||8.42|8.36|8.275|8.47|8.68|8.535|8.565|8.45|8.56|8.6399|8.705|9.2583|9.17|8.9875|8.975|9.085||8.98|9.05|9.22|9.37|9.38|9.24|9.245|9.32|9.24|9.18|9.48|9.4|9.11|9.26|9.185|9.12|9.045|9.005|9.14|9.61|9.66|8.5101|8.59|8.63|8.54|8.6|8.49|8.45|8.42|8.745|8.91|8.97|9.06|9.075|9.095|9|8.87|8.88|8.75|8.77||8.715|8.63|8.78|8.74|8.95|8.94|8.86|8.835|8.575|8.58|8.51|8.71|8.62|8.395|8.355|8.285|8.4|8.255|8.56|8.7|8.525|8.4387|8.4|7.83|7.77|7.84|7.9288|7.875||7.79|7.85|7.405|7.48|7.735|7.555|7.545|7.52|7.59|7.37|7.4|7.625|7.76|7.81|7.83|7.92|7.82|7.685|7.435|7.26|6.97|6.79|6.78|7.03||7.24|7.22|7.36|7.7|7.745|7.865|7.89|8.015|8.11||8.1519|8.09|8.45|8.3774||8.35|8.29|8.52|8.51|8.53|8.36
02169|17573|/equities/waterstone-financial|R2000GROWTH/R2000VALUE||15.235||15.365|15.5|15.92|15.61|15.38|15.2799|15.33|15.62|15.555|15.43|15.765|15.96|15.91|15.84|16.44|16.86|15.05|14.84|14.9685|15.21|15.14|15.07|14.96|15.11|15.17|15.21|14.9|15.035|15.03|14.97|14.94|14.79|14.57|14.17|13.785|13.875|14.08|14.31|14.62|14.48|14.52|14.66|14.855|15.15|15.195|15.11|15.42|15.75|16.24|16.36|16.33|15.85|15.51|15.12|14.76|14.55|14.57|14.94|14.93|15.01|14.895|15.09||15.24|15.09|15.06|14.91|15.45|15.26|14.35|14.5|14.5|14.52|14.35|14.4|13.84|14.025|13.69|14.05|14.1299|14.4499|14.04|13.89|14.64|15.21|15.39|15.0899|15.42|15.66|15.61|15|15|14.78|14.64|15.01|14.94|14.63|14.14|13.94|13.84|12.91|12.76|12.98|13.135||13.31|13.33|12.96|12.9399|12.53|12.44|12.28|12.44|12.505|12.42||12.55|12.21|12.06|12.29|12.55|12.08|12.08|12.205|12.25|12.07|12.155|12.3|12.21|12.03|12.43|12.33||12.45|12.81|12.91|12.87|13.11|13.16|12.89|12.67|12.6001|12.485|12.57|12.53|12.25|12.4|12.42|12.41|12.115|11.92|11.45|11.925|11.88|12.265|12.36|11.69|11.61|11.59|11.13|11.0299|10.98|11.39|11.34|11.28|11.03|11.29|11.45|11.51|11.785|11.73|11.95|12.25||12.19|11.83|11.42|11.33|11.735|11.89|11.71|11.33|11.43|11.515|11.475|11.76|11.87|11.995|12.39|12.375|12.2|12.2301|12.44|12.78|12.85|12.72|12.74|12.48|12.58|12.83|12.81|13.06||13.09|13.02|12.52|12.69|13.22|12.75|12.63|12.74|12.78|12.75|12.9549|13.46|14.145|14.36|14.36|14.26|14.09|13.99|14.08|13.92|13.52|13.43|13.45|13.32||13.69|13.57|13.61|13.73|13.99|14|14.86|14.12|14.38||14.5|14.58|14.58|14.38||14.32|14.25|14.3|14.06|13.885|13.81
02170|13962|/equities/adtran-inc.|R2000GROWTH/R2000VALUE||8.54||8.67|8.715|9.05|8.72|8.225|7.93|7.92|7.9099|8.02|8.1|8.29|8.2|8.26|8.16|7.58|6.61|6.38|6.4|6.375|6.41|6.49|6.46|6.45|6.42|6.29|6.3|6.37|6.36|6.49|6.33|6.27|6.2|5.97|5.93|5.82|5.915|5.83|5.915|6.095|5.905|5.97|5.9|5.95|6.085|6.05|6.01|6.0475|5.93|5.88|5.9|5.83|5.9|5.47|5.47|5.335|5.19|5.02|5.17|5.21|5.27|5.4|5.61||5.73|5.865|5.435|5.48|5.595|5.6|5.41|5.49|5.445|5.54|5.39|5.17|4.87|4.91|4.83|4.92|4.93|4.965|5.485|5.875|6.24|6.7999|6.9197|6.77|6.505|6.53|6.32|6.175|6.15|6.27|6.275|6.49|6.435|6.23|5.94|5.845|5.51|5.27|5.235|5.4|5.205||5.15|5.14|5.35|5.395|5|4.97|5.15|5.47|5.69|5.21||5|5.06|5.04|5.25|5.435|5.12|5.17|5.39|5.405|5.63|5.57|5.625|5.66|5.64|5.61|5.71||5.305|5.32|5.405|5.345|5.446|5.39|5.51|5.865|5.85|5.66|5.495|5.49|5.71|5.73|4.805|4.93|4.62|4.65|4.5|4.59|4.6|4.72|4.81|4.855|4.77|4.82|4.79|4.82|4.73|4.82|4.93|5.03|5.05|5.255|5.0902|5.1496|5.555|5.35|5.46|5.695||5.49|5.35|5.35|5.38|5.48|5.58|5.47|5.42|5.58|5.61|5.62|5.85|6.17|6.18|6.485|6.3501|6.285|6.185|6.15|5.84|6.09|6.13|6.605|6.33|6.175|6.25|6.33|6.405||6.58|6.635|6.495|6.67|6.83|6.43|6.535|6.59|6.62|6.67|6.755|6.7298|6.56|7.065|7.21|7.18|7.12|7.12|7.22|7.21|7.08|7.11|7.17|7.32||7.425|7.405|7.41|7.355|7.42|7.25|7.235|7.36|7.661||7.41|7.44|7.42|7.37||7.24|7.1|7.205|7.12|7.16|7.33
02171|1160912|/equities/gan-ltd|R2000GROWTH/R2000VALUE||1.85||1.85|1.8301|1.86|1.85|1.84|1.835|1.84|1.83|1.81|1.82|1.83|1.84|1.83|1.8|1.82|1.82|1.82|1.81|1.81|1.8|1.82|1.815|1.82|1.825|1.83|1.84|1.84|1.84|1.8387|1.84|1.85|1.845|1.84|1.85|1.84|1.85|1.77|1.78|1.76|1.76|1.775|1.8|1.78|1.8|1.765|1.77|1.78|1.8063|1.81|1.8|1.8|1.819|1.82|1.83|1.76|1.74|1.74|1.74|1.765|1.75|1.78|1.75||1.79|1.7502|1.74|1.74|1.74|1.75|1.735|1.74|1.74|1.74|1.755|1.73|1.73|1.68|1.67|1.58|1.57|1.56|1.56|1.5599|1.59|1.6|1.59|1.56|1.5657|1.53|1.53|1.53|1.53|1.5354|1.57|1.58|1.58|1.585|1.59|1.6|1.56|1.595|1.59|1.56|1.46||1.49|1.495|1.52|1.48|1.48|1.4|1.42|1.43|1.43|1.43||1.42|1.4341|1.45|1.44|1.39|1.39|1.39|1.39|1.39|1.39|1.38|1.37|1.38|1.38|1.37|1.37||1.35|1.34|1.38|1.37|1.39|1.35|1.39|1.41|1.41|1.4|1.36|1.28|1.24|1.24|1.2|1.2|1.2299|1.1996|1.2|1.23|1.24|1.245|1.24|1.29|1.3|1.35|1.32|1.32|1.32|1.35|1.3742|1.39|1.38|1.39|1.375|1.37|1.365|1.37|1.31|1.38||1.299|1.29|1.29|1.3001|1.32|1.34|1.3387|1.3293|1.31|1.32|1.31|1.41|1.45|1.48|1.49|1.47|1.4797|1.49|1.51|1.5199|1.52|1.5183|1.53|1.535|1.5391|1.57|1.56|1.58||1.6|1.56|1.57|1.57|1.58|1.55|1.535|1.53|1.53|1.54|1.54|1.5391|1.54|1.55|1.599|1.57|1.59|1.6|1.59|1.57|1.57|1.601|1.57|1.535||1.5501|1.56|1.57|1.57|1.57|1.58|1.575|1.58|1.59||1.61|1.61|1.615|1.615||1.625|1.615|1.6599|1.66|1.66|1.655
02172|20455|/equities/modine-manufacturing-comp|R2000GROWTH/R2000VALUE||137.41||139.7|141.5|146.8383|144.02|142.12|136.12|136.11|128.69|123.47|127.87|129.09|133.4299|132.59|129.15|128.21|125.17|113.39|113.75|118.995|119.37|129.985|131.38|131.73|129.26|129.29|131.41|130.52|133.919|137|141.722|135.1|134.09|138.55|134.9|133.17|135.8|137.65|135.055|135.36|134.47|133.67|130.09|134.005|133.41|137.7275|138.985|135.18|131.28|130.53|127.58|123.3|117.07|114.29|114.79|113.94|112.8699|99.52|102.45|105.82|106.965|108.98|120.68||121.66|120|117.97|118|120.1699|119.63|115|112.51|110.98|110.8799|110.12|110.66|106|104.77|103.9749|101.9|102.28|104.724|101.77|98.37|103.9|117.8756|123.92|105.49|107.67|104.91|102.59|116.3|120.109|114.48|109.46|111.28|116.58|117.04|113.37|114.74|110.62|106.28|107.09|108.495|110||108.68|106.78|103.84|102.8499|98.39|99.5|97.78|95.3108|94.76|99.5||98.65|94.32|94.075|96.65|98.9|93.8744|95.15|92.59|96.95|96.34|98.435|103.7|103.2299|101.7|98.96|105.45||104.29|101.13|99.79|102.19|105.05|105.78|109.31|109.525|105.9134|105.14|109.13|108.5|105.2799|106.39|102.19|97.9188|95.5719|95.22|95.0599|97.91|97.71|93.2|95|89.15|87.71|85.0399|86.79|91.45|90.55|94.56|94.3999|93.58|92.53|97.2525|99.4656|99.1|99.27|95.13|93.7899|97.32||96.3|97.78|98|101.49|103.743|106.01|99.19|94.5|90.4595|88.96|85.615|85.5|85.35|83.44|90.8|91.4943|91.45|90.885|96|93.92|92.29|92.7899|91.1228|87.47|82.3699|83.045|78.144|79.7852||81.97|81.44|78.83|74.51|75.4|73.96|72.32|69.45|70.8698|70.225|72.2867|71.495|69.18|67.28|66.25|65.29|67|69.2|69.9|68.22|66.82|66.07|64.24|64.89||64.37|63.14|61.92|61.26|60.8818|59.8|59.2752|60.25|61.05||60.9766|60.9|61.605|61.5||59.06|58.12|59.5|58.25|57.41|56.98
02173|100193|/equities/aquinox-pha|R2000GROWTH/R2000VALUE||26.75||27.68|27.61|22.57|20.93|16.15|17.45|20.99|23.79|39.2|43.24|41.33|49.37|74.49|71.6|70.8|66.36|65.64|73.59|46.23|44.31|46.01|46.94|51.19|50.85|49.3819|51.42|52.68|54.64|55.205|54.22|54.38|50.75|50.53|50.13|50.29|51.42|50.59|48.92|51.3|44.68|42|41.68|43.0527|41.45|43.78|44.75|42.29|42.99|42.5652|45.5|43.82|44|43.92|43.245|42|40.52|37.97|37.95|36.63|35.89|34.7|38||38.17|37.42|37.42|37.5903|37.86|35.962|35.69|36.75|35.73|36.38|36.785|35.95|34.69|36.405|35.76|37.74|37.05|39.4|39.74|38.72|40.42|43.49|41.56|42.1599|46.9999|45.1299|44.04|44|43.97|44.99|43.09|45.07|46.3|47.305|49.05|44|43.535|40.388|39.68|38.15|35.865||39|42.52|40.98|37.15|36.92|32.65|32.62|32.53|31.53|31.43||39.99|44.52|43.06|42.57|38.405|37.89|38.62|38.1|38.07|39.08|38.59|38.9609|38.33|34.21|33.645|32.8||32.93|33.26|33.85|34.03|34.7499|33.79|35.21|34|31.73|33.2|34.67|33.87|34.9|34.46|37.59|37.2|35.53|35.24|35.1|33.535|31.52|29.96|30.96|33.075|31.63|32.435|33.81|36.48|37.46|39.71|40.77|40.405|40.05|42.71|42.605|43.66|44.64|45.38|47.56|51.22||52.5|50.715|50.65|52.66|53|49.58|46.8|45.52|38.5|38.11|35.97|37|37.76|38.97|39.46|39.93|38.94|40.18|39.95|32.055|31.48|33|32.88|30.93|30.49|30.45|30.36|30.14||30.005|30.415|30.6|30.68|33.4069|31.65|31.77|32.32|34.15|32|31.43|32.105|34.73|32.48|32.26|32.44|32.39|32.18|32.315|30.1|30.1|30.99|33.25|32.68||32.0254|32.1|30|28.33|28.13|23.02|21.815|19.87|20.58||19.38|17.18|16|15.98||16.495|14.8|14.99|15.49|14.36|14.5688
02174|1096075|/equities/sutro-biopharma|R2000GROWTH/R2000VALUE||2.75||2.76|2.68|2.705|2.6|2.7677|2.81|2.87|2.95|3.46|4.06|4.25|4.34|4.6|4.46|4.41|4.235|3.86|3.72|3.74|3.54|3.7|3.7|3.69|3.545|3.57|3.545|3.67|3.68|3.79|3.81|3.95|3.8902|3.87|3.79|3.49|3.6197|3.61|3.655|3.72|3.6|3.58|3.6163|3.61|3.555|3.54|3.45|3.6424|3.8|3.965|4.2|4.21|4.245|4.46|4.8|4.71|4.62|4.47|4.47|4.335|4.45|4.44|4.78||4.68|4.78|4.8269|5.02|5.07|5.17|4.6|4.92|4.785|4.755|4.247|4.46|3.69|3.3|3.25|3.33|3.315|3.51|3.44|3.39|3.685|3.99|4.285|4.34|4.48|4.51|4.34|4.025|4.1|4.005|3.815|4.11|4.218|4.36|4.39|4.43|3.97|3.61|3.425|3.1|2.94||3.07|3.04|3.065|3.04|2.99|3.04|3.095|3.285|3.33|3.31||3.24|3.54|3.82|3.97|4.02|3.88|3.97|3.84|4.04|4.11|4.1|4.44|4.4699|4.455|4.3|4.3||4.24|4.37|4.545|4.983|5.0895|4.19|4.17|4.46|4.58|4.324|4.37|4.49|4.67|4.25|3.965|4.13|4.01|3.795|3.505|3.67|3.53|3.47|3.75|3.935|3.7952|3.8|3.81|4.03|4.23|4.24|4.454|4.655|4.36|4.75|5.275|4.98|5.225|5.7|5.88|5.66||6.13|4.945|4.225|3.415|3.525|3.66|3.5|4.03|4.09|4.15|4.6|4.61|4.525|4.77|5.04|4.935|4.8|4.8194|5.05|5.08|5.21|5.4832|5.3|4.8393|4.57|4.73|4.81|4.79||4.57|4.905|4.65|4.725|4.95|4.89|4.945|4.86|4.81|4.66|4.7286|4.5|4.75|4.94|5|4.715|4.725|4.9|4.935|4.46|4.14|4.23|4.12|4.16||4.49|4.38|4.17|4.05|3.65|4.25|4.6798|4.62|4.655||4.46|4.66|4.6|4.46||4.47|4.335|4.065|4.12|3.96|4.04
02175|958237|/equities/nantkwest|R2000GROWTH/R2000VALUE||5.1599||5.22|5.18|5.43|5.155|5.15|5.33|5.38|5.04|4.94|5.08|5.05|5.44|5.88|5.58|5.6|5.74|5.54|5.31|5.34|5.63|6.0799|6.329|6.82|7.48|4.265|3.8199|3.59|3.56|3.59|3.73|3.78|3.85|3.74|3.72|3.32|3.52|3.62|3.56|3.475|3.53|3.68|3.715|3.9364|4.04|3.91|3.64|3.64|3.53|3.545|3.56|3.63|3.54|3.65|3.69|3.6978|3.72|3.7|3.74|3.56|3.72|3.785|3.95||4.02|4.145|4.25|4.25|4.43|4.36|4.47|4.415|4.15|4|4.09|4.06|3.975|4.435|4.6146|4.67|4.428|4.45|4.77|4.575|4.77|5.2|5.41|5.545|5.625|5.79|5.72|5.68|5.81|5.89|6.02|6.31|6.36|6.58|6.705|6.844|6.8|6.58|6.6177|6.77|6.38||6.345|6.28|6.65|6.555|6.74|7.27|7.36|7.63|7.349|7.37||6.35|6.2|6.05|5.915|6.155|6.675|6.265|6.36|6.31|6.54|6.295|6.47|7|6.71|6.54|6.905||6.76|6.93|7.18|7.046|7.6395|8.068|8.1612|8.69|9.16|8.87|8.31|8.2|8.14|8.77|9.4758|10.01|9.12|8.99|9.39|10.53|7.74|5.175|5.72|6.19|5.35|5.305|5.28|5.425|5.1202|5.55|6.0945|6.26|6.13|6.33|6.18|5.86|5.99|5.88|5.52|5.505||5.82|5.46|5.65|6.23|6.78|6.29|6.2|5.47|5.369|5.23|5.2|5.255|5.31|5.54|5.55|5.24|5.15|5.33|5.1|5.02|4.99|4.71|4.59|4.49|5.21|5.25|4.805|4.87||4.92|4.83|4.61|4.62|4.8072|4.63|4.32|4.37|4.3|4.115|4.37|3.65|3.74|3.66|3.66|3.55|3.33|3.489|3.8|3.944|3.66|3.77|3.795|3.85||4.41|4.19|4.32|4.45|4.48|4.82|5.02|5.18|5.24||5.26|5.2812|5.2397|4.75||4.59|4.75|4.99|4.3691|4.46|4.35
02176|1156573|/equities/arcutis-biotherapeutics-inc|R2000GROWTH/R2000VALUE||13.5||11.88|11.64|11.1|10.37|10.72|10.42|10.1|9.46|10.04|10.59|10.76|10.74|11.02|11.44|10.78|9.9|9.33|8.86|9.105|8.52|8.86|8.76|8.97|8.88|8.61|8.5|8.46|8.81|9.71|9.79|9.81|9.8534|9.87|9.84|9.815|9.87|10.09|10.05|10.44|10.67|10.34|9.62|9.74|9.37|9.68|9.789|10.035|10.25|10.31|11.18|10.71|10.8|10.98|10.7|10.95|10.76|11.005|11.16|10.9555|10.96|11.19|11.08||11.33|11.24|10.95|10.87|10.59|10.16|8.48|8.73|8.64|8.705|8.585|9.21|10.02|10.19|9.77|9.73|9.342|9.23|9.41|9.38|9.31|10.22|10.625|10|10.16|10.51|10.68|10.48|10.31|10.025|9.92|10.44|10.56|11.22|11.005|11.04|11.0893|10.55|10.475|11.19|10.53||9.9|9.59|9.74|9.59|9.46|9.85|9.63|9.08|8.66|8.47||8.1653|8.62|9.49|9.37|8.24|7.9|7.56|7.5273|7.99|8.225|8.29|8.76|8.8909|8.88|8.85|9.535||9.355|10.02|10.77|9.5799|9.59|9.2999|9.62|10.13|8.46|8.1399|8.53|8.295|8.08|8.06|8.04|9.0959|9.2199|9.38|8.81|8.835|8.85|8.71|9.1|9.295|9.28|9.455|10.38|10.34|10.33|10.465|11.7787|12.56|12.47|13.17|12.62|11.79|10.865|9.78|9.48|10||10.02|9.81|9.52|10.1|10.71|11.04|10.82|10.32|10.51|11.44|11.49|11.09|10.35|11.549|11.215|10.87|11.28|11.07|12.35|11.91|10.57|11.0877|11.33|10.18|10.15|9.97|9.61|9.51||10.24|8.03|7.64|6.955|6.75|6.885|5.8|5.85|6.04|6.07|6.87|7.14|6.25|6.26|6.08|5.31|4.84|4.74|4.19|3.7|3.32|3.4243|3.41|3.69||3.9|4.0997|4.26|4.38|4.05|4.18|4.25|4.01|3.69||3.54|3.69|3.15|3.21||3.13|2.795|2.93|2.65|3.4295|2.74
02177|1175178|/equities/outbrain|R2000GROWTH/R2000VALUE||5.4953||5.485|5.38|5.28|5.15|5.145|5.06|5.0385|5.09|5.11|5.48|5.32|5.21|5.05|5.09|5.1408|4.82|4.39|4.39|4.43|4.4|4.43|4.4|4.42|4.352|4.46|4.48|4.62|4.62|4.66|4.655|4.7|4.71|4.77|4.74|4.61|4.6699|4.69|4.66|4.7129|4.75|4.8365|4.8513|4.98|4.98|4.935|4.67|4.609|4.69|4.74|4.83|4.83|4.78|4.79|4.825|4.77|4.75|4.715|4.701|4.975|5.04|5.05|5.05||5.12|5.1|5.13|5.17|5.2098|5.3|5.18|5.08|4.965|4.93|4.98|4.97|4.77|4.765|4.61|4.91|5.08|4.88|4.75|4.67|5.06|5.23|4.915|4.87|4.94|4.97|4.945|4.91|4.93|4.8|4.73|4.89|5|4.99|4.95|4.85|4.835|4.8|4.84|4.82|4.8||4.8949|4.9|5.01|5.08|4.9236|4.94|4.98|4.96|4.7|4.69||4.65|4.68|4.6499|4.64|4.69|4.58|4.6|4.59|4.64|4.67|4.615|4.64|4.74|4.78|4.77|4.82||4.82|4.77|4.84|4.81|4.8975|4.9|4.71|4.52|4.53|4.52|4.55|4.55|4.45|4.38|4.47|4.505|4.48|4.3|4.14|4.24|4.2|4.12|4.16|4.16|4.1|4.11|4.13|4.07|4.11|4.1|4.3|4.1|4.1|4.135|4.18|4.2|4.175|4.2|4.06|4.07||4.0268|3.96|3.78|3.75|3.9|3.9|3.87|3.76|3.75|3.8276|3.9|4.04|4.26|4.15|4|3.94|3.87|3.81|3.79|3.7|3.94|4.09|4.18|4.1654|4.18|4.18|4.27|4.42||4.5|4.47|4.39|4.45|4.645|4.53|4.39|4.3|4.14|4.05|4.16|4.12|4.14|4.18|4.1473|4.03|4.058|4.11|4.12|4.039|4.05|4.02|3.93|4.05||4.18|4.165|4.17|4.21|4.27|4.31|4.24|4.25|4.34||4.43|4.475|4.53|4.6||4.57|4.45|4.43|4.3|4.34|4.36
02178|1166963|/equities/praxis-precision-medicines-inc|R2000GROWTH/R2000VALUE||80.62||81.09|81.04|78.2125|76.04|74.21|74.68|73.51|72.79|77|83.88|86.89|86.93|86.81|77.99|78.08|75.87|72.84|72.37|71.4|70.49|72.2925|71.615|74.34|73.2|73.395|72.78|73.6896|75|75.645|75.73|74.45|72.445|70.795|65.42|62.64|65.35|65.87|64.84|67.5|67.93|61.44|57.9384|58.27|60.01|60.065|60.85|59.815|62.01|63.926|63.88|60.38|59.2|61.7035|61.03|59.7172|59.19|59.68|59.99|59.105|61.495|61.94|55.9||54.16|53.99|55.3599|53.695|52.18|50.89|53.515|54.24|52.99|53.82|55.155|54.6|54.43|52.68|51.915|53.4999|53.79|55.69|56.34|56.48|57.41|58.01|59.06|58.23|58|59.477|59.26|59.81|58.7799|58.66|56.76|57.8|55.455|53.63|52.66|51.25|51.06|48.02|47.13|43.02|40.765||40.49|41.19|41.91|42.32|41.13|40.98|40.4|43.37|42.6639|41.7742||39.91|39.77|40.875|42.255|41.39|40.53|42.3099|43.3|44.615|47|47.85|48|47.78|47.44|46.62|45.98||44.08|43.67|45.48|47.95|45.97|47.08|46.44|47.775|47.36|48.235|52.2716|50.93|52.99|54.37|56.72|55.435|56.325|57.83|58.4105|57.35|56.45|52.89|51.345|50.4251|50.025|48.185|50.42|53.06|53|55.04|56.58|54.1|53.095|55|55.8|52.67|56.56|56.93|58.56|63||64.7|62.41|67.21|55.5|54.325|56.77|56.06|55.75|56.33|57.1629|55.38|56.5|55.24|56|57.7716|59.975|58.28|56.49|56.06|50.27|48.45|50.51|51.3549|48.38|42.8099|41.0672|40.83|41.94||42.1|43.065|44.285|43.04|48.3|46.11|48.09|45.5508|45.89|43.54|43.51|45|44.36|41.98|44.33|38.415|37.85|39.4778|41.05|38.82|39.91|39.65|41.19|42.444||45.98|43.5|41.98|40.25|34.95|28.47|28.09|24|22.66||22.65|23.48|22.99|23||20.5041|20.2957|18.3|17.5|16.44|16.4
02179|13958|/equities/titan-international|R2000GROWTH/R2000VALUE||7.495||7.59|7.43|7.665|7.4162|7.135|6.8|6.75|7.18|7.05|7.15|7.625|7.695|7.62|7.495|7.36|7.395|6.59|6.85|7.04|7.08|7.54|7.29|7.335|7.265|7.27|7.26|7.37|7.365|7.2|7.11|7.145|7.1|7.235|7.25|7.01|7.14|7.11|7.305|7.47|7.71|8.02|8.095|8.3|8.41|8.12|8.11|8.155|8.23|8.385|8.62|8.7861|8.59|8.43|8.36|8.1608|8|8.09|7.84|8.22|8.285|8.27|8.325||8.42|8.49|8.45|8.455|8.575|8.405|7.915|7.885|7.89|7.95|7.86|7.705|7.51|7.54|7.57|7.635|7.735|8.18|8.04|7.78|8.25|9.09|8.76|8.52|8.7|8.87|8.77|8.53|8.44|8.29|8.13|8.51|8.48|8.2399|7.78|7.68|7.6|7.11|7.145|7.22|7.1||7.23|7.34|7.59|7.44|6.915|6.916|7.14|7.422|7.48|7.62||7.49|7.3159|7.375|7.61|7.84|7.54|7.84|8.085|8.085|8.015|8.1|8.34|8.29|8.3|8.18|8.515||8.41|8.49|8.64|8.64|9|9.145|8.94|8.95|9.17|9.465|9.4|9.08|8.89|9.19|10.12|10.64|10.78|11.47|11.46|11.72|11.635|11.64|11.83|11.97|11.71|11.57|11.66|11.76|11.75|12.145|12.235|12.3|12.25|12.44|12.51|12.44|12.77|12.35|12.21|12.56||12.57|12.46|12.42|12.53|12.94|12.95|12.71|12.49|12.555|12.48|12.5|12.67|12.59|12.69|13.165|13.01|12.76|12.73|12.87|13.36|14.15|14.275|14.2|14.08|14.23|14.25|14.24|14.14||14.43|14.5|14.04|14.13|14.725|14.255|14.27|14.6|14.71|14.83|15.12|15.06|15.33|15.325|15.18|15.21|15.08|14.905|14.9|14.7|14.46|14.23|13.83|14.075||14.31|14.15|14.13|14.28|14.61|14.74|14.715|14.77|15||15.04|15.1|15.13|15.19||15.22|14.97|15.23|15.01|14.89|15.14
02180|943148|/equities/kimball-electronics|R2000GROWTH/R2000VALUE||19.7631||19.58|19.8|20.47|19.8|19.68|19.21|19.41|19.525|19.89|19.84|20.18|20.66|21.06|21.03|21.38|21.52|19.705|18.69|18.21|18.32|18.66|18.32|18.3193|18.085|18.4099|17.71|17.95|18.4298|18.982|18.84|18.595|18.19|17.9|17.67|17.23|17.6|17.69|18.21|17.89|17.7499|18|18.47|18.52|18.6508|18.2352|17.73|18.0699|18.15|18.684|18.77|18.8|18.47|18.35|18.15|17.73|17.48|17.74|17.7|17.855|18|18.13|18.54||18.62|18.78|18.45|18.1|18.41|18.33|18.3|18.38|18.4688|18.71|18.45|18.535|19.215|20.548|20.54|20.47|20.88|20.856|20.415|20.385|21.9|23.85|24.3|23.62|23.89|24.45|24.24|24.09|23.87|23.54|23.45|24.3|24.35|24.32|23.29|22.96|22.41|21.36|21.185|21.4|21.52||21.66|21.73|22.06|22.21|22.0499|21.87|21.51|21.87|21.995|22.12||22.27|22.17|22.06|22.45|22.735|21.99|22.1|22.03|22.23|22.27|22.44|23.16|23.11|22.965|22.82|23.21||22.6899|22.563|22.95|22.64|22.92|22.715|22.785|23|22.9|22.74|22.86|22.62|22.86|22.65|22.215|22.11|21.74|21.32|21.52|21.61|21.0792|20.9587|21.15|21.205|21.17|21.02|20.99|20.97|20.98|20.92|21.095|21.02|21.195|21.67|21.61|21.37|22.128|21.63|21.37|21.64||21.71|21.68|21.07|20.89|21.12|21.2|21.049|20.28|20.49|20.7|21.465|21.65|21.64|21.74|21.96|21.635|21.76|21.885|22.325|22.46|22.9|22.58|22.89|22.605|22.65|22.17|22.09|22.602||21.91|21.91|21.28|21.005|21.984|21.315|20.77|20.39|21.57|23.69|24.35|24.5175|24.73|24.92|24.62|25.215|25.16|25.21|25.14|24.66|23.74|23.7026|23.795|24.465||25.0265|24.77|24.795|25.4625|25.71|25.39|25.705|26.195|26.815||27.41|27.4599|27.39|27.73||27.46|26.98|27.125|26.47|26.35|27.32
02181|21179|/equities/regis-corp|R2000GROWTH/R2000VALUE||25.8866||24.8884|23.25|23.01|22.97|21.99|19.91|19.48|18.57|17.85|18.79|18.99|19.8355|19.83|19.7008|20.6|24.36|23.6544|23.31|24.36|24.1|24.6|25.08|25.01|24.5|25.03|25.9|26.545|26.49|26.5|27.25|27.6902|28|27.1999|29|28|27.225|26.85|27.8455|27.39|28.03|28.2|27.41|28.21|29.28|26.82|28.358|25.5|24.4|26.02|26.45|24.11|24.67|24.8983|25.48|21.5|20.77|20.99|20.7985|19.95|19.6214|19.9|21.14||23.2|23.8|24.6|23.22|23.17|23.6|23.2|23.75|23.57|23.29|24.6|24.82|25.3507|25|22.33|23.62|26|28.0999|26|23.88|25|27.1|27.2899|31.93|34|35.4999|34.28|34.84|31.3|28.7799|28.96|23|21.19|21.8366|21.3|21.7672|21.89|22|22.5|23.68|23.8||21.9998|20.9|22.93|24|25.78|21.4|24.27|5.225|4.9838|4.95||4.865|4.71|4.88|4.97|4.8788|4.72|4.5199|4.43|4.6909|4.6|4.49|4.515|4.525|4.6358|4.77|5.11||5.24|5.36|5.585|6.06|6.4699|6.5064|6.6|6.8429|6.775|6.804|6.7899|6.9178|6.56|5.94|5.7452|5.55|5.5418|5.78|5.64|5.7|5.7539|5.5676|5.77|5.9|5.755|5.8744|5.77|5.99|6.165|6.96|7|7|6.98|7.07|7.275|7.57|7.56|7.9|7.65|8.17||7.5|7.1|7.348|7.82|7.885|8.14|8.04|7.8|7.86|8.3029|8.7757|9.3711|9.85|9.89|9.3715|9.39|9.3|8.99|8.86|8.69|8.59|8.66|8.89|10.54|10.36|10.5|10.55|10.4||10.555|10.48|10.315|10.1282|12.3572|13|12.7651|12.9|12.88|12.89|13.29|13.25|13.8|15.25|14.33|14.32|12.9999|12.34|11.9399|10.658|10.1035|9.62|9.37|9.7873||10.7184|10.98|11.135|10.98|10.3382|8.62|7.8|8.86|9.54||11|13.215|10.25|9.19||6.2229|6.13|6.43|7.02|7.0899|7.7579
02182|1027142|/equities/rbb-bancorp|R2000GROWTH/R2000VALUE||24.355||24.33|24.67|25.005|24.525|24.36|24.14|24.09|24.585|25.09|24.93|25.25|25.19|25.3|24.45|24.69|25.09|22.61|22.2|22.51|22.73|23.46|22.92|23.02|22.9|23.03|23.01|23.105|24.11|24.5|24.5|24.49|24.22|23.6|23.45|22.8|22.96|22.78|22.65|22.79|22.24|22.46|22.65|23.2|23.12|23.1096|22.92|23.29|23.5|23.81|23.86|24|23.87|23.27|22.96|22.36|21.98|22.07|22.05|22.29|22.5|22.495|22.84||22.98|23.07|22.95|22.69|23.16|23.33|22.24|21.86|22.49|22.44|22.48|22.35|21.57|21.505|21.62|21.48|21.3|21.38|21.415|21.1|21.63|23|24.05|23.88|23.52|23.7|23.37|23.5|23.08|22.5293|22.05|22.24|22.17|21.71|20.75|20.2|20|19.1|18.78|18.55|18.55||18.98|18.93|18.93|18.91|18.2|17.84|17.76|17.85|17.33|17.41||17.49|17.16|17.252|17.64|18.195|17.12|17.35|17.54|17.58|17.58|17.77|18.55|18.72|18.7199|18.4|18.815||18.73|18.87|19.05|19.19|19.155|19.205|18.79|18.75|18.75|18.8488|18.89|18.94|18.9|18.82|18.5|18.5|18.28|18.13|17.88|18.204|18.36|18.64|18.5|18.59|18.47|17.845|17.075|16.97|16.98|17.265|17.15|17.08|17.17|17.78|17.97|17.66|18.08|17.455|17.26|17.79||18.09|17.95|17.7|17.68|18.06|18.07|17.85|17.15|17.41|17.2|17.11|17.29|17.425|17.57|17.985|17.9943|17.68|17.58|17.67|17.455|17.61|17.01|17.375|17.33|17.66|17.635|17.67|18.17||18.58|18.59|17.88|17.43|18.33|17.91|17.63|17.35|17.35|17.58|17.92|18|18.49|18.77|19|18.89|18.99|18.92|19.99|18.08|17.8|17.63|17.64|17.6654||18|17.78|17.97|18.23|18.6|18.87|18.72|18.98|19.5||19.6|19.83|20.22|20.06||20.19|19.18|19.75|19.4|19.2016|19.01
02183|1127925|/equities/hookipa-pharma-inc|R2000GROWTH/R2000VALUE||2.6||2.5|2.4997|2.3699|2.38|2.75|2.81|2.982|3.05|3.25|3.42|3.63|3.84|3.76|3.7829|3.89|3.98|4.0247|3.85|4|3.98|4.11|3.855|4.0229|4.01|4.02|4.08|4.13|4.1985|4.3078|4.32|3.9|3.706|3.7637|3.9703|3.9772|4.083|4.06|4.1|4.28|4.2499|4.1|4.26|4.4|4.37|4.415|4.4898|4.7199|4.74|4.74|4.75|4.895|4.99|5|5.2999|5.2727|5.29|5.04|4.9373|5.1873|5.13|5.23|5.22||5.27|5.29|5.58|5.66|5.44|5.34|5.15|5.1|5.05|5.2|4.87|5.01|4.98|4.95|4.7|5.2315|5.38|5.1899|5.47|5.0099|5.45|6|6|5.95|6.38|6.4571|6.37|6.29|6.68|6.55|6.44|6.545|6.69|6.67|6.2601|6.77|6.14|5.6605|5.2|5.3|5.791||5.993|6.3|6.47|6.65|6.57|6.7|6.715|6.783|6.8|7.2||7.549|7.386|7.877|8.1|8.199|8.096|8.252|8.495|8.16|8.402|8.901|9.09|8.039|7.7|7.82|8.4251||10.5|10.5|9.9|8.9|8.669|8.4|8.69|8.6|8.3|7.899|8.1|8.489|8.499|8.899|9.45|9.486|9.3336|9.2|9.699|10.3|9.489|8.428|8.7|8|7.5|7.999|7.999|8.2|8.29|9|8.5|8.3|8.65|9|8.7|7.62|7.9279|7.9|7.6|7.4||7.4|7.3|7.343|7.4|7.5|7.302|7.35|7.37|7.198|7.3|7.399|7.498|7.95|7.905|7.95|8.199|8.2|8.09|8.399|8|8.5|8.5|6.99|6.774|6.559|6.699|6.95|6.701||6.703|6.849|7|6.8|6.899|6.77|6.8|6.95|6.988|6.831|6.85|6.473|6.437|6.4|6.466|7.3|7.201|7.2|7.298|6.836|6.9|7.198|7.023|7.824||8|8.392|8.3|7.961|7.96|7.649|8.024|8.3|8.467||8.18|8.179|8.6|8.3||8.9|11.3|5.799|6.034|6.6|6.85
02184|1024880|/equities/kala-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||6.9899||6.95|7.01|7.03|6.795|6.55|6.5|6.6727|6.82|6.8735|6.96|7.295|7.5|7.85|7.84|7.01|7.0719|6.89|6.98|7.1|7.04|7|7.24|7.24|7.12|6.8499|6.2465|5.53|5.25|5.2499|5.2999|5.39|5.25|5.39|5.37|5.35|5.39|5.3667|5.4|5.4|5.45|5.46|5.7|5.76|5.39|5.56|5.55|5.73|5.91|5.9|6.05|6.05|5.95|6.0919|6.2|6.11|6.035|6.08|6.02|6.02|6.02|6.14|6.11||5.995|6.12|5.9684|6.13|6.15|6.0126|6.09|6.42|6.33|6.44|6.22|6.3|6.19|6.1|6.19|5.94|6.17|6.2243|6.34|6.445|6.29|6.45|6.7499|7.14|7.25|7.0924|7.35|7.37|7.08|7.09|6.99|7.78|7.74|7.86|7.88|7.5599|7.85|7.88|7.23|7.2|7.1699||6.9728|7.17|7.3|7.6|7.07|4.79|5.11|5.46|5.73|5.5419||5.85|6.04|6.02|6.29|6.784|6.407|6.7|6.655|6.85|7.03|7.18|7.18|7.2321|6.47|6.3418|6.64||6.56|6.638|6.65|6.65|6.68|6.69|6.9549|6.825|7.0864|7.15|7.29|6.925|7.3004|7.17|7.025|7.0074|7.03|7.09|6.85|6.98|6.5399|6.7699|6.51|6.675|6.47|6.83|6.9|6.99|7.2|7.25|7.3|7.61|7.489|7.6999|7.8|7.98|8.005|7.99|8.12|8||8|7.9996|8|8|8|8|8|8|8|7.7897|7.6855|7.7|7.7835|7.99|7.7|7.5825|7.55|7.5468|7.795|7.5|7.3|7.3404|7.22|7.4527|7.76|8.23|7.14|7.17||7.18|7.4|7.18|7.24|7.3515|7.39|7.1521|7.39|7.0099|7.1|7.01|7.04|7.1274|7.23|7.3829|7.32|7.3201|7.48|7.2001|7.4734|8.4|8.89|9.25|8.275||8.1|7.9599|8.41|8.49|7.2|7.067|7.1099|7.2|7.25||7.39|7.9261|8.29|7.8099||7.69|7.1|6.9314|7.09|7.1|7
02185|100177|/equities/trevena-inc|R2000GROWTH/R2000VALUE||1.7||1.9|1.96|1.7|1.8|1.7932|1.98|1.84|1.74|1.99|2.18|2.19|2.18|2.18|2.35|2.19|1.87|1.765|2.32|2.05|1.94|2.31|2.09|2.25|2.16|2.2|2|2.15|1.97|2.41|2.4|2.45|2.4|2.49|1.97|1.75|1.9328|2.2|2.715|4.68|4.045|3.86|3.95|4.04|4.07|4.16|4.34|4.08|4.33|4.93|5.4032|5.13|5.4226|6.17|6.95|7.5192|7.8399|7.85|5.15|4.22|4.2205|4.13|4.1||4.07|4.25|4.7|4.6|4.48|4.5161|4.5399|4.686|4.8473|4.78|4|3.8942|4.44|4.7911|5.5|5.415|5.75|5.375|5|4.9475|5.045|5.7425|5.7525|5.9975|6.25|5.7025|5.8888|5.9801|6.15|6.2475|6.415|6.25|6.75|6.39|6.2425|6.1225|5.945|5.75|5.55|6.2475|5.75||5.4|5.49|5.5|5.4975|5.6225|5.8475|6.125|6.22|6.685|8.8375||10.5|10.7475|10.9225|10.2425|10.25|10.0625|10.2375|10.3|10.2275|10.2963|10.9225|10.2475|10.24|10.25|9.9975|10.25||10.5|10.4375|10.75|10.9925|10.9675|10.8925|10.75|10.7475|10.75|10.75|10.9875|10.995|11|11.245|11.2425|10.88|10.25|10.0475|10.5|10|10.225|10.4975|9.75|9.9975|9.94|8.9975|10.75|10.25|10.075|10.5|10.475|10.5|10.5|10.6225|10.5983|10.5|10.2475|10.3425|10|11.5||12.25|11.5625|11.7856|11.7475|12.725|13.525|13.75|14.14|14.2|14.2|14.25|14.3725|14.365|14.25|14.5|14.65|14.75|14.25|15.4625|15.422|15.5|15.4975|17.5|14.5|14.5|14.5|14.2275|15.2475||15.25|15.495|15.405|14.7475|15|15.1|15.2275|15.6512|15.375|15.375|15.5|16.0184|16.3025|17.495|16.25|16.225|16.8325|17.505|17.5|17.825|18.5025|18.545|17.5|19.2275||18.25|18.75|19.2325|18.45|18.4975|18.5|18.5|18.5|18.475||18.5|17.915|18.25|18.25||18.175|17.25|17.375|16.5|15.5|15.5
02186|1172947|/equities/five-star-bancorp|R2000GROWTH/R2000VALUE||33.55||34.21|33.55|34.39|33.725|33|32.63|32.63|32.71|33.36|33.5095|33.98|33.21|33.655|33.29|33.78|35.125|30.38|30.01|30.65|31.5|31.88|30.5|30.55|30.65|30.7|30.725|30.45|31.175|31.46|31.3|31.79|31.16|30.29|30.17|28.81|29.26|28.8|28.87|29.03|28.57|28.85|29.17|29.73|29.56|29.35|29.825|29.73|29.99|30.78|31|31|30.7|30.1075|29.63|28.92|28.905|28.96|28.75|28.74|28.62|28.995|29.46||29.52|29.67|30|29.58|30.24|30.56|28.42|28.21|28.07|28.23|27.96|27.82|27.1651|27.16|27.33|27.43|27.38|27.12|27.02|26.6|27.37|29.57|30.17|29.72|29.77|30.0325|29.58|29.94|29.38|29.25|28.63|28.89|29.3|28.69|26.45|24.95|24.91|24.07|23.66|23.28|23.53||24.17|24.27|23.88|23.92|23.14|23.04|22.63|22.97|22.87|22.78||23.125|22.855|22.94|23.41|24.16|23.33|23.51|23.12|23|22.96|22.54|23.16|23.2|23.24|22.9025|23.5||23.39|23.3|23.385|23.64|23.83|23.5|23|22.8|22.6|22.8|22.6|22.5|22.16|22.13|22.23|22.22|22.3102|22.03|21.81|21.7601|22.08|21.88|22.01|22.27|22.35|21.95|21.63|21.6|21.56|21.6|21.7|21.7|21.85|22.445|22.47|22.19|22.34|22.245|22.385|22.7||22.56|23.91|22.82|23.67|23.67|23.5|23.46|23.07|23.05|23.4899|23.445|23.765|23.715|23.54|24.57|24.39|24.21|24.9809|23.78|24.11|23.85|23.45|23.625|23.38|23.18|22.74|23.61|24.2||24.485|24.46|23.495|23.745|24.15|23.9|23.505|22.71|23|23.27|24.26|24.57|25.05|25.5|25.5|25.4|25.4|25.35|25.35|25.5|24.79|24.51|24.6|25.01||26|25.95|25.485|25.72|25.89|25.98|26.01|26.5|27.82||26.975|28.25|27.78|27.41||25.91|25.465|26.18|25.69|25.7|25.69
02187|1096136|/equities/ngm-biopharmaceuticals|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.57|1.57|1.57|1.58||1.6|1.63|1.57|1.6|1.58|1.57|1.56|1.57|1.5694|1.58|1.545|1.56|1.585|1.55|1.545|1.54|1.5401|1.55|1.55|1.54|1.58|1.61|1.64|1.61|2.01|2.2|1.94|1.65||1.56|1.49|1.5|1.51|1.59|1.52|1.45|1.48|1.43|1.43|1.49|1.53|1.5693|1.56|1.54|1.5|1.41|1.35|1.31|1.32|1.36|1.39|1.36|1.45||1.42|1.39|1.3991|1.77|1.45|1.45|1.27|1.28|1.39||0.96|0.917|0.917|0.91||0.95|0.97|0.97|0.94|0.8057|0.8497
02188|20822|/equities/greif-bros-corp-b|R2000GROWTH/R2000VALUE||75.74||76.693|75.335|76.965|75.9|74.49|73.3|72.19|72.96|73.36|73.25|74.82|75.54|74.75|72.98|72.345|73.01|67.97|68.635|67.21|68.81|68.35|67.98|67.93|67.78|68|68.94|69.91|70.0698|70.73|70.46|69.73|70|69.42|68.47|69.1348|68.92|67.9842|68.187|68.2073|68.24|69.99|70.7367|70.52|71.17|70.965|70.77|70.91|70.59|71.5|71.51|68.8475|67.75|67.24|66.74|65.53|64.4|65.265|66.18|66|65.92|66.86|67.73||67.7|66.9|68|67.4599|68|67.89|66.13|65.71|64.57|64.7238|65|64.67|63.575|63.85|63|63.5|63.8893|64.89|64.4582|64.96|68.23|71.24|71.645|69.87|69.8599|70.2699|69|68.5|68.25|67.37|68.5|69|68.8|67.455|66.1342|65.3|64.91|61.45|61.44|61.5835|61.38||61.89|61.71|62.7|62.6|62.61|63.4|64.8|65.92|65.1|67.3||64.4|63.93|62.57|62.75|63.77|62.0099|62.3|63.3837|64.79|64.05|64.9999|65.4925|65.3|64.73|65.03|65.25||65.41|65.96|66|65.56|66.18|65.62|65.5|65.9199|65.6818|64.98|65.9911|65.88|64.705|65.17|65.1|64.9|63.99|63.77|64.35|64.79|64.404|63.85|64.295|64.8899|64.31|63.46|63.545|65.3599|64.99|66.4189|66.52|68.21|68.19|68.54|68.87|68.96|69.85|69.57|69.28|70.12||70.27|69.26|69.33|69.06|68.16|69.5|66.08|65.91|65.0321|65.74|65.89|67|67.72|68|67.5|65.38|65|63.59|64.2224|64.45|65.155|62.31|62.585|63.1|63.32|62.82|62.61|62.3||62.7|62.79|62.425|63.25|64.76|63.9|62.76|62.39|62.31|62.4|63.1367|63.5142|64.455|64.875|65.05|65.25|64.61|64.86|66.01|65|63.985|63.51|63.46|63.86||65.95|65.5|63.72|63.88|64.64|64.9208|64.78|66.19|66.95||67.15|67.3|67.88|68.0035||67.8399|68.9948|68.27|67.75|65.75|66.47
02189|1171798|/equities/prometheus-biosciences|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02190|962331|/equities/rmr-group-inc|R2000GROWTH/R2000VALUE||22.39||22.49|22.235|22.53|22.4|22.265|21.99|21.92|22.32|22.865|23.1|23.25|24.17|24.84|24.68|24.79|24.65|23.87|23.83|24.16|24.38|24.4|24.3417|24.56|25.01|24.98|24.98|24.97|25.415|25.661|25.79|26.06|25.62|25.4|25.535|25.29|25.5608|25.59|25.61|25.62|25.215|25.2271|25.43|25.47|25.245|24.93|24.933|25.22|25.3899|25.54|25.63|25.75|25.72|25.51|25.345|24.88|24.615|24.78|24.845|24.62|24.935|25.3|25.71||25.82|25.55|25.98|25.27|25.38|25.24|24.8499|24.82|24.645|24.78|24.45|24.51|24.12|23.895|24.275|24.4239|24.59|24.62|24.42|24.27|25.75|26.26|26.43|25.88|25.63|25.74|25.69|25.25|25.33|25.09|25.57|26.3999|26.22|25.94|25.2699|24.985|24.25|23.35|23.11|23.025|22.74||22.92|22.7|22.86|22.97|22.9|22.825|23.09|23.0801|23.13|22.98||22.985|22.95|22.93|23.22|23.91|23.19|23.13|23.301|23.5|23.4|23.5|23.72|23.64|23.64|23.09|23.34||23.48|23.74|23.9888|24.0399|24.12|24.42|24.35|24.33|24.641|24.27|23.96|23.92|23.54|24.29|24.48|24.75|24.255|24.28|23.995|24.11|23.58|23.14|23.06|23.08|22.885|22.86|23.5243|23.49|23.75|24.085|24.5|24.84|23.44|23.78|23.6|23.37|23.57|23.3813|23.48|24.01||24.06|23.8|23.65|23.7998|23.8|23.98|23.43|23.005|23.29|23.46|23.3|23.425|23.47|23.52|23.7291|23.965|23.8|24.31|24.5718|24.59|24.56|24.38|24.51|24.4|24.3699|24.42|24.6399|24.995||25.15|25.05|25.49|25.4058|26.23|26.04|26.485|24.87|25.18|25.51|26.03|26.44|26.82|26.6|26.27|26.56|26.21|26.2|25.88|26.0499|26.145|26.7268|26.63|27.0399||27.39|27.24|27.48|28.22|28.77|28.81|28.5|28.82|28.705||28.51|28.62|28.27|27.82||27.86|27.69|28.4395|27.22|27.08|27.27
02191|1137412|/equities/personalis-inc|R2000GROWTH/R2000VALUE||4.0449||4.18|3.78|3.77|3.545|3.5|3.7795|3.74|3.875|4.3488|4.77|5.4028|5.32|4.98|4.6611|5.06|5.82|5.64|5.19|5.6|5.25|5.34|5.29|5.35|4.9486|4.8489|4.77|4.825|4.9229|4.925|4.79|4.92|5.08|4.79|5.16|5.05|5.3192|5.52|5.1899|5.2|4.92|4.9|5.41|5.55|5.47|5.17|5.0602|5.1673|5.73|6.15|6.23|5.9249|5.935|5.68|5.91|6.05|6.02|5.9|5.4974|5.39|5.61|5.67|5.7783||6.19|5.865|5.77|5.84|6.23|6.26|6.45|6.44|6.2788|6.35|7.2|5.1|4.8999|5|4.5847|3.5|3.67|3.45|3.54|3.47|3.75|3.89|3.5401|3.24|3.68|3.5|3.16|3.08|3.11|3.52|4.52|2.66|2.26|2.18|1.73|1.79|1.79|1.61|1.59|1.75|1.54||1.225|1.22|1.22|1.24|1.22|1.24|1.25|1.3099|1.27|1.2791||1.31|1.36|1.382|1.4|1.39|1.35|1.35|1.42|1.47|1.51|1.455|1.6|1.39|1.38|1.32|1.35||1.42|1.56|1.67|1.49|1.47|1.41|1.47|1.57|1.69|1.63|1.685|1.7501|1.6593|1.73|1.75|1.85|1.62|1.59|1.56|1.37|1.28|1.28|1.38|1.4199|1.3062|1.31|1.27|1.32|1.28|1.32|1.38|1.4|1.42|1.4699|1.42|1.42|1.47|1.39|1.43|1.54||1.535|1.47|1.53|1.475|1.48|1.55|1.6|1.65|1.6596|1.6491|1.71|1.8|1.75|1.78|1.78|1.78|1.8|1.76|1.8|1.74|1.63|1.5|1.6|1.52|1.335|1.31|1.26|1.38||1.3892|1.4|1.3039|1.31|1.37|1.255|1.19|1.25|1.28|1.35|1.33|1.4|1.45|1.54|1.55|1.54|1.61|1.665|1.76|1.67|1.65|1.81|1.77|1.7703||1.83|2|2.12|2.31|2.25|2.21|2.09|2.15|2.3499||2.36|2.38|2.15|1.83||1.54|1.58|1.63|1.52|1.55|1.52
02192|994019|/equities/m-i-acquisitions-inc-unit|R2000GROWTH||10.22||10.445|10.05|9.85|8.99|8.885|9.25|9.02|8.48|8.21|8.49|8.7|8.9|7.4|7.23|7.8|6.655|5.7|5.265|5.525|5.56|5.775|5.55|5.5|5.43|5.72|5.82|6.01|6.33|6.53|6.61|6.64|6.49|6.4|6.42|6.49|6.5|6.54|6.465|6.38|6.1678|6.3045|6.8264|6.895|7.04|7.3765|7.22|7.17|6.9372|6.85|6.77|7|6.85|6.33|6.3438|6.23|5.84|5.63|5.58|5.415|5.84|5.915|6||6|6.34|5.99|5.97|5.69|5.15|5|5|4.933|5.06|5.08|5|4.88|4.805|5.17|5.27|5.4|5.06|4.925|4.87|4.97|6.075|6.1228|5.63|6.28|6.44|6.865|6.47|6.31|5.67|5.795|5.89|5.82|5.75|5.63|5.2199|5.07|5.28|5.32|5.105|5.035||5.02|4.96|5.3251|5.39|4.9699|4.87|4.98|4.94|4.83|4.9||4.6699|4.4399|4.33|4.26|4.365|4.41|4.45|4.5|4.36|4.35|4.7916|4.8|4.61|5.07|5.05|4.97||4.675|4.2497|3.49|3.6|3.525|3.495|3.535|3.53|3.74|3.74|3.65|3.5787|3.55|3.51|3.36|3.25|3.22|3.22|3.29|3.24|3.2|3.16|3.18|3.28|3.22|3.25|3.19|3.18|3.2|3.19|3.25|3.2|3.18|3.25|3.245|3.25|3.31|3.285|3.26|3.44||3.305|3.32|3.2686|3.2827|3.29|3.5|3.54|3.42|3.4|3.36|3.2099|3.3|3.5|3.23|3.2605|3.25|3.2|3.3599|3.25|3.424|3.43|3.39|3.33|3.25|3.24|3.3|3.19|3.41||3.46|3.47|3.35|3.31|3.53|3.31|3.25|3.27|3.26|3.26|3.46|3.55|3.7|3.79|3.69|3.78|3.78|3.78|3.788|3.79|3.57|3.45|3.51|3.54||3.88|3.77|3.86|3.86|3.71|3.52|3.5|3.765|3.5898||3.77|3.9|3.8|3.94||3.72|3.72|3.63|3.95|4.23|5.03
02193|16001|/equities/emcore-corp|R2000GROWTH/R2000VALUE||3.02||3.01|3.02|3.02|2.99|2.9803|2.99|2.9794|2.98|2.96|2.99|3.01|3.03|3.05|3.06|2.4|2.24|2.19|2.17|2.08|2.01|2.08|2.14|2.19|2.1799|2.21|2.34|2.38|2.385|2.4|2.44|2.445|2.39|2.36|2.3|2.32|2.32|2.36|2.54|2.46|2.42|2.518|2.57|2.45|1.22|1.19|1.2265|1.24|1.22|1.19|1.13|1.1475|1.1283|1.05|1.0699|1.07|1.05|1.06|1.1|0.965|0.9879|1.0477|1.08||1.1|1.12|1.12|1.1183|1.2598|1.1404|1.05|1.0421|1.05|1.07|1.07|1.11|1.05|1|1.03|0.9599|0.955|1.03|1.14|1.15|1.22|1.27|1.27|1.24|1.25|1.22|1.21|1.255|1.26|1.205|1.22|1.2807|1.34|1.38|1.44|1.51|1.43|1.37|1.47|1.4|1.32||1.23|1.22|1.37|1.2499|1.248|1.225|1.2|1.26|1.28|1.19||1|1.25|0.903|0.888|0.9|0.84|0.9043|0.99|1|0.895|0.8868|0.83|0.8325|0.8551|0.9389|0.97||1|1|1.02|1.02|1.06|1.08|1.09|1.09|1.03|1.05|1.12|1.44|2.93|2.96|2.79|2.75|2.85|2.73|2.82|2.84|2.99|2.98|3|2.88|2.73|2.874|3.1199|3.1|2.78|2.98|2.9|2.98|3.1296|3.3339|3.29|3.25|3.51|3.66|3.8|3.6||3.7|3.699|3.883|3.899|3.95|3.98|4|4.1087|3.99|3.99|3.98|4.1|4.198|4.1|4.3|4.4|4.4|4.6|4.6|4.3972|4.39|4.4|4.46|4.3|4.2|4.359|4.7|4.861||4.379|4.4|3.8|3.985|4.2|5|6.4|6.686|6.89|6.9|7.2|6.295|6.498|6.6|6.7|6.969|6.879|6.099|6.299|6.4|5.899|5.5|5.6|6.387||5.852|5.649|4.61|4.6|4.679|4.93|4.95|5|5.049||4.9|4.515|4.379|4.3||4.38|4.1|4.354|4.3|4.4|4.588
02194|1054795|/equities/metropolitan-bank|R2000GROWTH/R2000VALUE||68.1||69.12|68.2945|69.56|67.35|64.12|63.155|63.975|66.0379|65.3385|66.15|66.59|65.43|65.55|62.86|62.75|63.91|54.7313|53.82|55.27|55.85|57.07|56.1894|56.34|54.93|55.0328|55.67|56.17|57.92|64.1|62.99|61|60.3|57.665|57.2141|55.24|55.23|54.51|53.82|55.7|54.06|52.01|51.83|52.75|52.5|51.94|51.84|53.225|53.51|54.86|54.52|53.8488|52.5|51.9|50.875|50.215|49.74|49.86|50.93|51.32|51.44|50.94|51.54||52.39|52.59|52.5|52.75|52.96|54|49.25|48.89|48.43|48.72|47.91|46.67|44.24|43.99|45.57|44.66|45.11|45.99|45.225|45.2|46.44|52.48|54.2|53.78|55.31|55.15|55.15|56.2|55.54|56.655|57.26|57.57|57.69|55.5499|50.8529|48.67|47.82|43.98|42.67|43.0375|42.125||43.48|43.44|42.88|42.09|39.58|39.545|40.01|40.46|39.51|39.64||39.35|39.475|39.6|41.06|41.74|39.3447|40|40.3|41.1402|42.11|40.95|42.98|42.62|42.3225|41.89|44.03||43.75|45.25|45.06|44.495|45.62|45.14|44.7|43.68|43.95|43.745|43.0783|43|42.43|43.7|43.61|44.21|42.65|41.72|40.34|42.16|42.2|42.24|42.79|44|43.08|40.11|33.6442|33.62|33.48|34.6|34.9|35.57|35.9706|37.8|37.205|35.75|36.87|35.25|35.86|38.59||38.57|38.09|37.24|37.8|38.805|40.09|39.09|37|37.98|38.11|38.49|39.74|39.91|40.16|40.98|40.84|40.5124|40.24|39.23|38.51|42.8306|41.57|42.71|42.6|43.08|43.61|43.58|44.82||45.31|46.5|43.28|42.4902|44.89|42.52|42.03|43.58|44.35|44.14|45.015|48.94|51.9|52.91|53.08|51.27|52.27|51.155|49.945|48.99|46.84|48.49|48.09|49.42||51.535|51.775|50.87|51.49|52.475|52.34|52.98|52.3974|54.61||56.43|57.045|57.15|56.51||57|54.28|56.08|55|53.594|53.38
02195|17155|/equities/superior-uniform|R2000GROWTH/R2000VALUE||17.16||17.07|16.865|17.255|16.805|16.63|16.32|16.13|16.48|16.67|16.545|17.025|17.32|17.74|17.84|18.4788|16.52|15.4867|15.34|15.14|15.18|15.23|15.03|15.18|15.085|14.93|15.075|15.35|15.79|15.77|15.785|15.77|15.555|15.24|15.195|15.05|15.2|15.275|15.18|15.2125|15.1|15.365|15.5|15.6225|15.54|15.12|15.19|15.255|15.12|15.305|15.56|15.68|15.28|15.27|15.06|14.46|14.26|14.075|14.24|14.58|14.575|14.8|14.67||14.55|14.66|14.24|14.07|14.175|14.12|13.61|13.81|13.72|14.08|13.52|13.75|13.3738|13.2|13.21|12.83|12.4199|14.95|17.835|18.25|18.84|20.15|20.16|20.08|20.48|20.57|20.3|20.7|20.75|20.385|20.3|20.66|20.31|20.305|19.94|19.7|19.27|19.13|19.54|19.06|19.545||19.38|19.25|19.29|19.48|19.3725|19.2|19.25|19.35|19.67|19.6999||19.525|20.24|19.61|20.52|20.915|21.12|21.415|21.7|21.8019|21.32|21.41|21.3499|20.79|20|19.7|19.94||19.535|19.35|19.8499|19.87|20.045|19.95|20.42|20.5923|20.57|21.04|20.15|20.16|20.29|16.96|17.04|16.855|16.92|16.325|16.96|17.1|17.05|16.82|17|17.065|17.04|16.69|16.5|16.83|17.05|16.51|16.455|16.55|16.77|16.97|17.03|16.69|16.81|16.95|17.13|17.705||16.86|16.8999|16.875|16.98|16.86|16.94|16.8|16.24|16.72|16.928|16.7|14.2|14.205|14.15|14.4399|14.36|14.43|14.8|14.56|14.25|14.45|14.4|14.4|14.37|14.25|14.2|14.3|14.48||14.59|14.46|14.16|13.7|14.235|13.84|13.96|14.11|14.31|13.76|13.75|13.77|13.725|14.1434|14.21|14.1927|14.25|14.07|14|13.995|13.63|13.91|14.1|14.05||14.08|14.32|14.87|13.635|13.85|13.76|14.06|14.22|14.63||13.83|14.355|14.585|14.16||14.34|14.05|14.615|14.31|14.112|13.9
02196|1175171|/equities/instructure-holdings|R2000GROWTH/R2000VALUE|||||||||||||||23.62|23.77|23.6|23.62|23.58|23.59|23.57|23.59|23.57|23.53|23.545|23.55|23.55|23.57|23.53|23.53|23.55|23.57|23.57|23.54|23.58|23.58|23.57|23.56|23.57|23.55|23.55|23.55|23.545|23.55|23.565|23.55|23.535|23.53|23.53|23.54|23.54|23.55|23.57|23.54|23.57|23.58|23.56|23.57|23.54|23.56|23.56|23.47|23.47|23.46|23.48||23.58|23.48|23.46|23.46|23.46|23.43|23.45|23.44|23.37|23.39|23.36|23.4|23.35|23.35|23.3|23.32|23.35|23.35|23.38|23.35|23.4|23.455|23.59|23.45|23.42|23.78|23.3|22.985|23.14|23.13|27.7|25.4|25.56|25.4|25.55|25.74|25.3|24.62|24.41|24.98|25.27||24.1|23.82|23.63|23.82|24.5|24.36|24.26|24.36|24.14|24.24||24.485|24.58|24.74|24.58|24.9|24.57|23.12|22.885|22.45|22.58|22.15|22.45|22.44|22.13|22.01|22.45||21.92|21.96|22.08|22.29|22.62|20.28|20.24|19.83|19.96|20.13|19.89|20.75|20.62|19.95|20|19.95|19.63|19.78|19.45|19.81|19.74|19.33|19.49|19.58|19.26|19.36|19.37|19.72|19.75|20.12|20.595|20.745|20.72|21.1|21.01|21.02|20.8|20.72|21.05|21.48||21.49|21.25|20.74|20.9165|21.12|21.61|21.605|21.72|21.99|21.67|21.56|21.88|21.68|21.3599|21.41|21.59|21.9|21.8629|22.82|22.91|23.11|22.95|23.02|23.265|23.21|23.175|24.3231|24.175||24.59|24.725|24.7|24.43|24.92|24.98|24.79|24.83|24.84|24.63|25.05|25.18|25.25|25.6|25.69|25.4|25.8|25.94|25.96|25.94|25.54|25.76|25.48|25.82||25.79|25.63|25.55|25.2|25.29|26.21|25.42|25.74|26.9944||27.675|27.98|28.055|28.035||27.82|27.285|27.55|27.26|27.2|28.25
02197|16023|/equities/escalade|R2000GROWTH/R2000VALUE||15.29||15.4|15.59|16.3137|15.305|15.42|14.65|14.63|15.03|14.6385|14.8|14.62|14.87|15|15.05|15.7101|15.39|14.32|13.8|13.38|14|14.13|14.2|14.08|13.54|13.78|13.54|13.49|13.995|14.28|14.22|14.19|13.9577|13.83|14.06|13.87|13.3|13.92|13.945|14.27|14.09|14.78|14.38|14.7|14.2|14.42|14.18|14.27|14.06|13.92|14.14|13.9|13.9|14.63|14.73|14.69|14.43|15.1|14.26|13.225|13.3999|13.16|13.9399||14.24|14.25|13.7301|13.92|14.28|14.1|13.68|14.67|13.7|13.85|14.13|14.06|12.93|12.85|12.8|13.01|13.14|13.24|13.25|13.1723|13.71|14.41|15.01|14.8|14.87|15.05|14.99|14.99|14.81|14.85|14.96|15.04|15.03|15.11|14.54|14.28|13.73|12.9|12.855|12.94|13.46||13.685|13.7459|13.81|13.79|13.48|13.33|13.07|13.15|13.07|13.03||13.4|13.02|13.5|13.62|13.78|13.615|13.69|13.66|13.57|13.71|13.7|13.9|13.89|13.97|13.67|13.66||13.54|13.64|13.6232|13.5999|13.7248|13.78|13.74|14.07|13.7|13.9799|13.62|13.68|13.32|13.37|13.24|13.48|13.2|12.7652|13.21|14.2|13.75|14.0779|14.145|13.9842|13.96|13.9379|14.84|14.67|14.87|13.2099|13.445|13.6|13.32|13.6662|13.78|13.4649|13.445|13.525|14|13.82||14.06|13.46|13.545|13.855|13.5599|13.965|13.8169|13.43|13.78|13.69|14|14.2499|13.39|13.99|14.58|14.85|14.6153|14.9501|15.5|15.25|15.1|15.475|15.185|15.45|15.52|15.68|15.61|16.0869||16.38|16.3399|16.14|16.8099|17.19|17.36|16.8245|16.61|16.65|17.01|17.16|17.25|16.89|17.49|17.44|18.12|18.78|19.27|20.23|20.13|19.32|19.345|19.2899|19.09||19.07|18.9032|19.15|19.57|19.568|19.47|19.7|20.33|20.52||21.05|21.32|21.55|21.815||21.15|21.69|22.01|21.81|21.41|21.4
02198|16406|/equities/investors-title-c|R2000GROWTH/R2000VALUE||288.5||289.87|287.103|290.4|288.19|284.38|279.3|278.245|279.295|275.92|283.265|275.48|272.915|261.98|251.47|256.53|258.9999|237.69|232.59|230.74|237.85|236.96|233.25|238.36|236.6|235.2|234.96|239.95|238.96|243.74|242.7|239.4|233.79|230.98|228.33|221.19|225.9|224.29|224.1|226.79|227|228.5|228.77|229.8|231|230.25|231.1199|231.52|229.36|235.47|236.01|235|231.93|230.5|231|225.57|220.66|225.3|225.3|224.58|225.99|225.97|224.99||226.78|226.68|223.71|224.36|223.97|225.95|221.31|223|218.16|218.7545|220.36|220.87|212.08|210.21|204.8|206.55|207.295|206.34|207.9|195.01|203.5|212.56|213|207.9|207.57|210.84|204.88|200.5|201.63|195.98|201|207.49|199.59|192.34|187.44|185.44|181.35|182|181.42|181.01|181.58||180|177.15|178.14|181.64|177.4|177.14|179.01|179.47|177.34|178.59||178.01|177.22|171.3|173.03|175.79|174.63|174.93|174.88|174.56|178.0523|173.79|187.05|192.84|184.4|171.89|164.415||154.19|158|165.29|166|165.18|163.89|163|162.62|161|160.5|162.19|162|160.16|160.33|161.66|163.9|162.18|162.08|160.43|161.95|163.12|163.245|163.63|164.46|161.2|161.69|156.12|159.64|157.79|157.42|156.54|161|159.31|159.99|162.11|159.9|159.82|156.12|159|162||163.19|163|162|158.9999|157.89|159.01|162.06|159.37|158|157|155.32|157.5|155.63|155.55|158.25|158|154.28|154.48|154.38|155.98|155.42|158.8|159.9|161.2|158.77|157.42|156.25|156.2||159.83|164.2|162.6363|151.09|165.22|165.55|169.03|169.965|170.697|169.78|167.8|171.6|169.895|168.22|168.99|170.68|170.51|170.05|168|168.43|156.8|152|155.25|164||165.28|165.03|160.99|157.13|159.48|161.56|158.24|161.53|163.69||162.55|162.8|164.95|162.5||166.58|164.87|165.29|166.88|155.655|155.23
02199|1131053|/equities/b-riley-principal-a|R2000GROWTH/R2000VALUE||7.99||8.375|8.16|8.42|7.965|7.69|7.5|7.4498|7.29|7.275|7.85|8.03|8.51|8.595|8.27|8.1|7.54|6.72|6.77|6.78|6.68|6.715|6.76|6.8|6.45|6.41|6.33|6.05|6.25|6.48|6.33|6.575|6.315|6.54|6.2|5.78|5.94|6.23|6.39|6.51|6.21|6.8|6.925|6.81|6.69|6.615|6.52|6.58|6.65|6.8|6.87|6.97|6.87|6.5884|6.4925|6.235|5.99|5.93|6.19|6.72|6.77|6.8596|6.73||6.977|7.11|6.87|6.9291|7.1|6.935|6.29|6.437|6.07|6.285|6.2|6.24|6.1|5.8|6|6.39|7.62|8.95|9.28|9.08|9.78|10.94|10.9|10.8|10.97|11.39|11.37|10.88|10.8|10.64|10.72|11.37|11.065|10.995|10.1|9.2743|8.86|8.17|8.12|8.18|8.2||8.14|7.95|8.08|8.26|8.32|8.48|8.54|8.87|8.88|8.83||8.85|8.57|8.66|9.01|9.42|8.95|8.95|8.55|8.18|8.15|7.9892|8.55|8.735|8.74|8.98|9.12||8.88|9.02|9.13|9.399|9.25|8.89|8.78|9.1|8.87|9.05|9.756|10.92|11.71|12.085|11.86|11.92|11.59|11.49|11.53|11.91|11.77|11.53|11.765|11.82|11.64|11.67|11.85|11.88|11.83|12.51|12.815|12.9677|12.915|13.235|13.16|12.96|13.67|13.18|12.52|12.98||12.98|13.02|12.92|13.18|13.14|13.1|12.89|12.33|11.25|11.92|10.82|10.88|10.82|10.94|11.28|11.4|11.18|11.18|11.77|11.57|12.01|11.855|12.1262|12|12.07|11.87|11.995|12.09||12.2|11.96|11.31|11.2|11.75|11.88|11.89|11.24|11.09|10.91|11.03|11.135|11.05|11.124|11.22|11.26|11.18|11.19|11.28|11.2|10.91|10.9|10.98|11.11||11.83|11.74|12.02|12.1|12.13|11.9|11.9413|12.12|12.52||12.67|13.01|12.94|12.8||12.61|12.215|12.455|12.39|12.14|12.51
02200|1052094|/equities/hamilton-beach-a|R2000GROWTH/R2000VALUE||20.11||20|20.05|20.22|19.99|19.45|19.87|20.2187|21.02|20.7764|21.47|20.55|21.69|21.38|22.03|23.3|22.91|21.2|26.07|27.95|30.67|31.12|30.03|30.15|31.715|31.25|30.97|30.595|31.475|31.5|31.78|31.11|30.88|30.82|30.9083|30.26|30.08|29.32|30.845|30.84|29.56|31.02|30.84|30.62|30.795|30.715|30.29|31.05|29.98|29.97|29.81|29.59|29.55|29.5578|29.57|28.92|27.43|27.4999|27.9996|28|28.28|28.1322|29.14||29.29|29.38|29|28.475|28.935|28.5923|27.62|27|27.02|27.63|29.14|27.71|27.4741|26.43|25.5|25.1402|25.41|26.9999|27.0976|24.97|20|20.7499|20.055|19.525|20.23|20.35|20.19|19.89|20.225|20.16|19.92|20|20.08|19.95|19.07|18.2953|17.95|17.17|17.24|17.22|16.9895||16.97|17.09|17.535|17.84|16.72|15.74|16.08|17.115|17.3399|17.65||18.28|18.29|19.54|19.65|19.9799|19.02|19.255|19.03|19.12|19.61|19.24|19.6|19.31|19.29|18.68|18.78||18.82|19.075|19.19|19.275|18.4097|18.35|18.915|18.92|18.5702|20.19|21.71|24.9|24.2859|24.07|24.33|23.45|21.19|20.68|21.45|22.815|21.635|21.55|22.92|23.07|22.18|21.78|22.41|24|23.76|22.94|24.21|24.165|23.7599|24.76|25.09|24.82|25.1|25.24|24.82|25||24.5599|24.58|24.65|24.65|21.635|21.29|21.48|21.525|22.0476|21.85|21.7084|21.46|21|20.98|20.485|20.12|18.885|18.5|18.28|18.18|19.2601|19.33|19.62|19|18.67|18.67|20.05|20.24||19.88|19.48|19.535|18.63|19|18.565|18.9|19.12|19.24|18.405|18.61|18.44|19.27|19.12|19.26|18.86|19.02|18.975|19.19|19.7607|19.29|19.72|19.35|18.79||19.29|19.99|19.71|18.305|18.61|18.68|17.81|18.1275|17.72||17.72|17.81|17.53|16.96||17.0644|16.925|17.25|17.28|16.67|16.53
02201|1167954|/equities/4d-molecular-therapeutics|R2000GROWTH/R2000VALUE||7.915||7.89|7.99|8.23|8.11|8.48|8.96|8.68|9.1799|9.14|8.25|8.015|8.12|8.335|8.4652|8.62|8.74|8.44|8.43|8.26|8.2985|8.42|8.62|8.675|8.45|8.698|8.56|8.88|8.68|8.6676|8.695|9.1|9.1899|9.29|9.17|9.03|9.38|9.52|9.96|10.56|10.36|10.41|10.78|11.125|11.2|11.465|11.64|11.765|11.74|13.5923|17.41|17.31|16.82|16.58|16.585|15.965|15.75|16.0942|15.51|15.75|15.71|15.72|15.5583||15.32|15.67|15.79|16.1|15.95|15.13|15.2134|15.77|15.39|15.02|14.76|15.4|15.225|15.12|15.12|16.14|15|15.67|15.6|15.43|16.56|18.02|18.14|17.64|18.38|19.33|19.689|18.66|18.53|17.14|15.24|18.21|28.9269|27.38|27.68|28.38|27|23.22|22.84|21.63|21.2||21.38|21.6|21.74|21.16|21.08|22.09|23.24|23.65|23.12|22.87||23.64|24.47|24.38|25|24.79|23.76|22.875|23.325|24.89|27.35|25.06|25.4|25.61|24.99|24.61|25.72||26.1|26.21|26.53|25.9499|26.25|25.72|26.1|27.17|27.24|27.36|26.235|26.845|26.78|27.09|27|27.84|26.54|26.59|24.555|24.66|23.855|23.98|25.38|26.89|26.9162|25.56|25.27|26.99|27.24|28.43|27.7199|27.865|27.29|29.22|29.265|28.71|28.86|28.09|29.66|31.87||34.1979|36.25|34.71|34.18|33.95|34.28|33.94|32.09|31.91|32.37|29.59|29.575|28.9399|30.15|31.16|29.66|28.27|29.14|29.96|29.91|29.13|29.91|30.23|29.13|27.58|27.05|27.863|27.7||28.1844|28.62|28.02|27.35|29.32|29.53|27.75|33.8|33.39|35.6134|18.64|18.75|18.09|17.92|18.16|19.77|19.5|19.36|18.86|18.35|17.23|17.75|18.2838|18.8||19.75|19.28|19.86|20.37|20.42|20.15|21.22|21.55|21.51||21.05|21.52|21.43|21.38||21.53|21.03|20.86|20.25|19.119|17.8
02202|16587|/equities/mdc-partners-inc|R2000GROWTH/R2000VALUE||8||8.05|8.16|8.04|7.9|7.895|7.6|7.5101|7.6399|7.51|7.83|7.795|7.895|7.99|7.915|7.33|7.16|6.795|6.705|6.51|6.605|6.47|6.37|6.46|6.355|6.26|6.375|6.66|6.89|7.1|7.03|6.85|6.83|6.89|7.055|7.14|7.16|7.02|7.19|7.295|7.205|7.27|7.12|7.12|7.21|7.15|7.195|7.16|7.28|7.37|7.5|7.48|7.39|7.33|7.3|7.09|6.935|6.83|6.77|7.075|7.08|7.05|7.16||7.21|7.24|7.29|7.235|7.32|7.23|6.99|6.94|6.7|6.7|6.475|6.67|6.675|6.485|6.33|6.32|6.26|6.26|6.2|6.17|6.18|6.94|6.85|6.835|6.97|6.95|6.87|7.18|7.225|7.07|6.8|7.125|7.18|7.205|7.2|7.24|7.245|7.155|7.06|7.0132|6.88||7.0099|6.83|6.895|7|6.7575|6.68|6.655|6.675|6.64|6.59||6.68|6.65|6.5|6.64|6.945|6.68|6.78|6.98|6.965|6.92|6.915|7.06|7.07|7.0007|7.05|7.1989||7.14|7.15|7.06|7.03|7.045|7.01|6.965|7.02|7.095|7.04|6.975|6.965|7.005|7.08|7.04|7.21|7.25|7.12|6.145|6.22|6.2|6.065|6.095|6.095|5.765|5.64|5.6|5.58|5.53|5.77|5.66|5.69|5.72|5.85|5.95|5.83|5.99|6.02|5.965|6.22||6.235|6.03|5.855|5.99|6.04|6.215|6.15|5.92|5.92|5.96|5.88|5.99|5.87|5.765|5.77|5.6718|5.45|5.69|5.65|5.65|5.48|5.29|6.15|7.06|6.975|6.98|6.88|6.9||6.87|6.9606|6.69|6.57|6.875|6.618|6.52|6.41|6.445|6.485|6.5|6.8495|6.8002|6.75|6.815|6.9049|6.86|7.12|7.1|6.9|6.67|6.53|6.4|6.515||6.68|6.6099|6.51|6.43|6.57|6.425|6.395|6.61|6.75||6.84|6.9|6.965|6.77||6.44|6.43|6.465|6.355|6.21|6.125
02203|17212|/equities/sunesis-pharmaceuticals|R2000GROWTH/R2000VALUE||0.15||0.1559|0.156|0.159|0.165|0.1549|0.1567|0.155|0.1543|0.1579|0.1695|0.18|0.1828|0.1839|0.1873|0.195|0.1998|0.2046|0.208|0.1999|0.2064|0.2176|0.228|0.2535|0.2972|0.2486|0.2499|0.2446|0.2493|0.235|0.2347|0.2295|0.236|0.2298|0.2399|0.2325|0.2395|0.246|0.2399|0.2375|0.2322|0.2366|0.241|0.235|0.235|0.23|0.2269|0.225|0.222|0.2288|0.2299|0.22|0.2499|0.2639|0.2591|0.25|0.2456|0.2479|0.2466|0.2479|0.2404|0.2375|0.2499||0.2224|0.2235|0.2485|0.2575|0.29|0.2999|0.2947|0.3001|0.3181|0.3388|0.3499|0.375|0.56|0.51|0.507|0.4759|0.4804|0.49|0.4935|0.55|0.466|0.49|0.4966|0.508|0.53|0.5104|0.54|0.5395|0.51|0.56|0.58|0.565|0.579|0.558|0.555|0.5448|0.5448|0.5083|0.5176|0.5007|0.5||0.5129|0.55|0.569|0.6|0.59|0.6|0.6|0.6197|0.649|0.6||0.6779|0.694|0.8201|0.67|0.69|0.6299|0.6299|0.66|0.65|0.654|0.7|0.72|0.75|0.7499|0.74|0.771||0.8|0.81|0.846|0.86|0.8473|0.87|0.8938|0.8676|0.8353|0.81|0.8399|0.8392|0.8397|0.84|0.84|0.84|0.8499|0.8846|0.9|0.86|0.85|0.864|0.9|0.91|0.9|0.91|0.99|0.9499|0.8199|1.04|1.31|1.31|1.14|1.1098|1.0985|1.08|1.11|1.09|1.1172|1.15||1.08|1.1|1.11|1.15|1.05|1.17|1.13|1.04|1.01|1.04|0.98|1.05|1.05|0.963|0.9399|0.9488|0.9431|0.98|1|0.9382|0.92|0.9497|0.7939|0.7191|0.73|0.7383|0.7408|0.74||0.7493|0.699|0.6795|0.6721|0.69|0.66|0.5799|0.62|0.62|0.6278|0.6228|0.6194|0.59|0.569|0.5656|0.545|0.53|0.5333|0.5|0.53|0.5456|0.5814|0.54|0.6202||0.6099|0.6242|0.6297|0.61|0.6497|0.65|0.64|0.6245|0.6017||0.6395|0.64|0.6199|0.5399||0.5305|0.4869|0.47|0.488|0.484|0.492
02204|1123577|/equities/diamondpeak-holdings-corp|R2000GROWTH/R2000VALUE||1.62||1.64|1.55|1.64|1.6|1.45|1.55|1.65|1.65|1.52|1.64|1.65|1.63|1.63|1.64|1.6|1.54|1.65|1.55|1.65|1.65|1.7|1.72|1.7|1.69|1.7|1.7|1.7|1.7|1.7|1.74|1.74|1.75|1.75|1.75|1.7|1.7|1.65|1.74|1.66|1.67|1.67|1.67|1.75|1.74|1.74|1.69|1.7|1.75|1.71|1.78|1.78|1.8|1.71|1.77|1.71|1.74|1.72|1.77|1.74|1.76|1.7699|1.7||1.73|1.81|1.78|1.82|1.82|1.8|1.79|1.8|1.8|1.76|1.88|1.98|1.95|1.89|1.98|1.82|1.83|1.83|1.83|1.9|2.15|1.85|1.81|1.84|1.85|1.8|1.8|1.84|1.85|1.78|1.85|1.75|1.75|1.8|1.86|1.84|1.8|1.8|1.72|1.661|1.72||1.63|1.75|1.75|1.79|1.7|1.75|1.74|1.78|1.75|1.67||1.69|1.73|1.63|1.68|1.8|1.8|1.62|1.63|1.8|1.8|1.62|1.7|1.65|1.7|1.61|1.68||1.7|1.62|1.8|1.72|1.8|1.8|1.8|1.84|1.84|1.84|1.84|1.81|1.98|1.84|1.86|1.85|1.79|1.75|1.75|1.75|1.78|1.8|1.8|1.85|1.85|1.85|1.85|1.85|1.83|1.75|1.85|1.85|1.8|1.8|1.77|1.85|1.89|1.9|1.9|1.99||1.88|1.85|2|2.31|2.35|2.1|2.15|2.15|2.4|||1.8|1.85|1.74|1.7|1.71|1.8|2|1.8|1.9|1.84|1.73|1.6|1.47|1.4|1.4|1.4|1.4||1.39|1.45|1.44|1.43|1.45|1.42|1.43|1.43|1.45|1.47|1.41|1.4|1.46|1.52|1.56|1.55|1.51|1.44|1.4|1.41|1.52|1.5|1.39|1.5||1.5|1.48|1.55|1.32|1.26|1.39|1.37|1.38|1.32||1.23|1.2|1.16|1.16||1.14|1.15|1.23|1.31|1.34|1.35
02205|1174425|/equities/codex-dna|R2000GROWTH/R2000VALUE||0.6||0.7075|0.8|0.8737|0.915|0.91|0.95|0.95|0.955|0.9325|1.01|1.02|1.02|1.27|1.5|1.27|1.278|1.3625|1.45|1.37|1.49|1.53|1.6|1.62|1.7|1.925|2.17|2.22|2.444|2.6025|2.67|2.8|2.75|2.85|2.85|2.85|2.43|2.246|2.54|2.85|3.15|3.2|3.75|3.95|3.6168|5.08|2.75|3.56|3.82|3.18|5.17|1.4502|1.62|1.68|1.74|2.05|1.7|3.9758|4.0799|4.18|4.07|3.652|3.6019||3.56|3.5|3.56|3.57|3.6999|3.74|3.73|3.7408|3.7299|3.68|3.705|3.91|3.73|3.6|3.6963|4.23|4.59|4.64|4.8501|5.45|6.17|4.4|6.06|4.2|4.23|4.0999|4.0799|4.1499|4.2499|4.1952|4.16|4.36|4.1|3.85|4|3.69|3.9247|4.6599|4.06|3.98|3.76||3.78|3.8899|4.36|4.29|4.3999|4.2499|3.79|3.74|3.71|3.73||3.92|5.4|5|4.67|4.55|3.3199|4.0222|4.02|3.95|4.2299|4.1299|4.3199|4.3697|3.7|3.75|3.73||3.683|4.1|4.2368|4.59|4.69|4.58|4.6301|4.69|4.45|4.53|5.7|6.4|7.2882|5.76|6.12|6.4638|6.48|6.48|6.84|6.3|5.7312|6.12|6.3|6.102|6.0084|6.3|8.3538|7.2|7.4844|7.5078|7.74|8.19|8.2206|8.3196|8.316|8.4204|8.442|8.613|8.064|8.2476||8.1|8.1|8.532|8.8182|8.82|8.64|9.6012|9.936|10.062|9.4698|10.17|10.422|10.6182|10.152|10.08|9.3834|9.45|9.36|9.7002|10.2204|10.08|10.0782|10.944|13.662|15.462|8.46|6.66|5.904||5.8851|5.94|5.922|5.94|6.03|5.9256|5.8968|6.1164|6.3|6.5268|6.21|6.2775|6.2188|6.4602|6.66|6.66|7.3584|8.28|6.2964|6.3261|5.76|6.03|6.4458|6.84||6.4422|7.02|7.1892|7.2|7.38|7.3782|7.11|7.0416|7.2||7.4268|7.5492|7.56|7.2||7.182|6.8364|7.56|7.542|7.56|8.1
02206|1163602|/equities/software-acquisition-group|R2000GROWTH/R2000VALUE||1.849||1.85|1.84|1.84|1.81|1.64|1.67|1.615|1.6642|1.72|1.65|1.6|1.67|1.96|2.07|2.37|2.6798|2.46|2.47|2.485|2.51|2.5599|2.59|2.7|2.74|2.63|2.39|2.42|2.63|2.64|3|2.68|2.59|2.21|2.25|2.38|1.9|1.95|1.9|1.97|1.97|1.91|1.92|2.02|2.0599|2.1|2.0593|1.87|1.89|1.83|1.89|1.9599|1.97|1.97|2.1712|2.12|1.65|1.65|1.68|1.72|1.76|1.77|1.62||1.5942|1.6|1.55|1.35|1.23|1.21|1.24|1.195|1.16|1.16|1.21|1.2399|1.25|1.15|1.13|1.15|1.15|1.15|1.11|1.09|1.11|1.14|1.14|1.13|1.13|1.15|1.13|1.134|1.14|1.138|1.14|1.16|1.24|1.2|1.23|1.22|1.19|1.18|1.193|1.24|1.23||1.15|1.11|1.1494|1.14|1.1699|1.18|1.19|1.19|1.2|1.125||1.17|1.2004|1.27|1.2301|1.34|1.39|1.01|1.03|1.05|1.06|1.06|1.0599|1.07|1.08|1.09|1.09||1.09|1.07|1.07|1.06|1.07|1.09|1.115|1.14|1.16|1.19|1.2499|1.25|1.2599|1.3|1.23|1.15|1.148|1.12|1.09|1.13|1.18|1.11|1.08|1.1|1.15|1.15|1.05|1.15|1.19|1.2896|1.25|1.55|1.53|1.37|1.32|1.04|1.06|1.05|1.06|1.09||1.1|1.02|1.0299|0.949|1.04|1.05|0.62|0.577|0.58|0.5384|0.5399|0.5302|0.555|0.535|0.519|0.5|0.5025|0.53|0.51|0.4994|0.52|0.5|0.4888|0.52|0.477|0.4875|0.5069|0.5206||0.54|0.54|0.53|0.5145|0.5207|0.54|0.54|0.5394|0.55|0.555|0.5499|0.56|0.56|0.566|0.583|0.6111|0.63|0.5899|0.56|0.575|0.53|0.525|0.5382|0.5555||0.5299|0.5295|0.5369|0.55|0.55|0.57|0.56|0.5659|0.569||0.55|0.57|0.5552|0.5668||0.57|0.5596|0.56|0.575|0.55|0.5802
02207|1174692|/equities/torrid-holdings|R2000GROWTH/R2000VALUE||4.29||4.135|4.21|4.45|4.18|3.97|4|4.01|4.1386|4.165|4.06|4.09|4.14|4.41|4.135|3.94|3.89|3.615|3.595|3.72|3.77|3.77|3.77|3.58|3.76|3.92|3.9|3.96|4.05|3.99|4.02|3.83|3.81|3.88|3.91|3.53|3.42|3.3|3.41|3.7|3.61|3.8|3.97|4.25|4.22|4.13|4.16|4.4|4.275|4.2407|4.4797|4.53|4.49|4.1|4.1|4.25|5.76|7.2|7.25|6.99|6.97|7.14|6.56||6.77|6.89|6.86|6.92|6.89|6.8|6.5802|6.14|7.12|7.485|7.73|7.75|7.52|7.925|7.9845|8.02|7.75|7.95|7.605|7.7|7.91|8.385|8.5|8.3247|8.29|8.17|8.21|7.9116|7.96|7.8575|8.33|8.21|9.14|9.07|9.07|8.86|8.47|7.85|7.68|7.98|8.06||7.95|7.98|7.62|7.55|7.6312|7.62|7.47|7.115|7.15|6.95||6.81|7|6.94|7.8|7|7|6.7496|6.769|6.82|6.8537|6.855|6.978|6.7599|6.7599|6.73|6.5||6.135|6.05|6.14|6.18|6.18|6.1|6.04|5.99|5.99|5.88|5.55|5.46|5.4223|5.29|5.45|5.43|5.28|5.2|5.12|5.19|5.15|5.19|5.24|5.13|4.99|4.94|4.85|4.48|4.345|4.639|4.55|4.46|4.6699|4.83|4.68|4.9399|4.9099|4.7699|4.72|6.05||5.06|4.65|4.55|4.5585|4.54|4.27|3.59|3.5276|3.5499|3.8227|4.31|4.3082|4.56|4.82|4.9|4.8|4.86|4.99|5.2035|5.25|5.28|4.99|5.17|4.65|4.24|4.27|4.375|4.94||5.06|5.005|4.7199|4.95|5.28|5.15|5.2|5.1|5.145|5.1|5.34|5.37|5.34|5.4225|5.355|5.23|5.2|5.35|5.6028|5.58|6.06|6.2|5.85|5.71||6.09|6.7|5.89|6.52|6.32|6.285|6.86|6.3999|6.34||5.95|6.09|6.03|5.92||5.46|5.24|5.25|5.055|4.805|5.2199
02208|20696|/equities/kronos-worldwide-inc|R2000GROWTH/R2000VALUE||11.53||11.7|11.62|11.97|11.78|11.7|11.36|11.3|11.61|11.54|11.45|11.615|11.63|12.21|12.32|12.92|12.98|11.95|12.03|11.66|11.7|11.685|11.61|11.81|11.75|11.92|11.93|11.822|12.18|12.37|12.38|12.34|12.18|12.2|12.22|12.13|11.94|11.96|12.05|12.19|12.01|12.4264|12.46|12.52|12.68|12.56|12.12|12.095|11.51|11.43|11.66|11.68|11.48|11.328|11.23|10.78|10.69|10.67|10.9016|11.26|11.41|11.33|11.53||11.72|11.54|11.55|11.72|12.14|11.82|11.54|11.495|11.395|11.53|11.61|11.53|10.87|10.87|10.9|10.7|10.71|10.755|10.74|10.44|11.45|12.51|12.29|12.23|12.38|12.2|11.87|12.05|11.96|11.4|11.26|11.03|13.77|13.68|13.39|13.15|13.05|12.5586|12.74|12.8|12.86||13.22|12.66|12.65|12.88|12.99|12.82|13.26|13.41|13.24|13.91||13.65|13.635|14.265|14.37|14.12|13.56|13.62|13.74|14.01|14.025|13.86|14.45|14.5|14.48|14.08|14.28||12.97|13.11|13.17|13.3|13.305|13.37|13.26|12.74|12.68|13.07|12.99|13.098|12.4|12.43|12.19|12.19|12.11|12.07|11.65|11.775|11.7129|11.455|11.67|11.525|11.655|11.43|11.45|11.56|11.49|11.59|11.78|11.91|12.155|12.44|12.44|12.12|12.48|12.19|11.998|12.01||12.02|11.995|12.235|11.95|11.98|12.33|11.63|11.53|11.6|11.37|11.52|11.655|11.5|11.18|10.35|10.22|8.825|8.89|9.19|9.31|9.105|8.87|9.115|8.79|8.77|8.64|8.59|8.75||8.92|8.9|8.51|8.77|9.13|8.915|8.91|9.1|9.235|9.145|9.42|9.62|9.56|9.659|9.65|9.88|9.84|9.815|9.98|9.19|9.05|9.01|8.88|9.24||9.56|9.52|9.57|9.44|9.53|9.5|9.42|9.67|9.98||10.1888|10.52|10.53|10.44||10.185|9.91|9.96|9.86|9.71|9.74
02209|30743|/equities/earthstone-energy-inc|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02210|1076787|/equities/meiragtx-holdings|R2000GROWTH/R2000VALUE||6.79||6.62|6.46|6.47|6.045|6.02|6.0177|6.285|6.5217|6.71|7.29|7.37|7.19|7.235|6.99|6.8547|6.67|6.24|6.13|5.85|5.915|6.36|6|6.07|5.97|6.02|6.01|6.0266|6.24|6.22|6.05|6.0699|5.87|4.64|4.29|4.1186|4.175|4.2|4.205|4.16|4.26|4.24|4.29|4.44|4.38|4.18|4.06|4.18|4.31|4.3965|4.48|4.4|4.32|4.32|4.39|4.23|4.2272|4.08|4.09|3.99|3.99|4.1|4.14||4.28|4.275|4.1599|4.14|4.22|4.31|4.36|4.37|4.36|4.32|4.45|4.61|4.24|4.29|4.31|4.54|4.45|4.55|4.585|4.58|4.85|5.23|5.39|5.13|5.13|5.24|5.13|4.92|4.81|4.68|4.745|5.07|5.1232|4.93|4.71|4.7695|4.62|4.16|4.11|4.2|4.06||4.08|4.14|4.34|4.31|4.33|4.26|4.36|4.49|4.53|4.357||4.46|4.54|4.6|4.78|4.97|4.81|4.81|4.89|5|5.01|4.97|5.03|5.11|5.06|5.095|5.39||5.36|5.635|5.93|5.7882|5.85|5.79|5.92|5.65|5.59|5.21|5.285|5.31|5.46|5.39|5.13|5.25|5.06|5.13|4.99|5.05|4.86|4.81|4.935|5.14|5.17|5.12|5.25|5.45|5.52|5.65|5.69|5.79|5.7|5.9|5.7|5.58|5.66|5.53|5.79|6.22||6.215|6.3|6.515|6.465|6.455|6.72|6.54|6.35|6.85|6.48|6.35|6.4|6.58|6.65|6.375|6.19|6.27|6.2401|6.42|6.49|6.29|6.29|6.24|6.08|5.855|5.97|5.985|6.13||6.41|6.47|6.47|6.65|6.83|6.59|6.51|6.54|6.51|6.1|6.03|6.18|6.4|6.92|6.9|6.93|6.85|6.84|6.87|6.64|6.14|6.2|6.18|6.29||6.55|6.75|7.07|6.94|6.69|6.7|7.1|7.4|7.57||7.32|7.33|7.2344|7.6||7.16|6.59|5.09|4.91|4.56|4.785
02211|16988|/equities/p.a.m.-transportation|R2000GROWTH/R2000VALUE||18.97||19.045|19.98|20.65|18.72|18.24|18.54|19.19|19.605|20.25|21.005|21.8|23.7|19.97|19.07|19|19.37|16.81|16.59|15.715|15.69|15.56|15.64|16.47|16.32|15.98|15.7|15.935|17.1228|17.41|17.515|18.105|17.815|17.71|17.82|17.43|17.59|17.36|17.39|17.45|17.085|17.39|18.27|18.67|18.35|17.78|17.9|18.35|18.48|19.257|19.72|18.98|18.29|18.21|17.88|17.41|17.37|17.21|18.0877|17.7539|18.385|18.6399|18.02||18.3|18.6|18.63|18.209|18.61|18.84|16.88|16.84|16.91|17.1|17.25|17.05|17.7|17.2599|17.695|17.76|18.26|18.045|17.89|17.41|18.2792|21.37|21.24|21.41|22.5|22.88|21.98|21.19|20.73|20.27|20.17|21.04|21.33|21.5999|20.01|18.83|18.4|16.95|16.78|16.82|16.698||16.88|17.245|17.47|17.84|16.17|15.95|15.06|15.7|15.52|15.53||15.88|15.76|16.02|16.48|17|16.25|16.37|16.845|16.75|16.56|15.955|16.94|16.95|17.06|16.7|16.56||17.19|18.37|18.49|17.7|17.75|17.84|17.68|17.71|17.69|17.9|17.57|17.64|17.45|17.4|17.595|17.5|17.29|17.5291|17.3|17.9|17.28|17.73|14.54|14.275|14|14.11|14.4311|14.55|14.74|15.0462|15.618|15.5|15.3999|15.825|15.77|15.61|16.34|15.96|15.64|16||16.59|16.43|16.6623|16.2599|16.75|16.91|16.36|15.67|15.63|16.595|16.35|16.45|16.35|16.3|17|17.08|17.67|17.5303|18.12|18.57|18.99|18.95|18.96|19.105|19.13|18.66|18.9599|19.46||19.52|19.59|18.55|18.3616|19.735|19.56|18.66|19.33|18.615|20|21.02|20.88|21.95|21.82|22.175|22.18|22.2|21.61|22.29|21.95|20.72|20.57|20.91|21.29||21.44|20.94|20.87|21.08|21.33|20.57|20.28|20.61|20.99||22.16|22.305|22.5|22.69||22.41|21.795|21.975|20.63|19.645|20.51
02212|1152785|/equities/exagen-inc|R2000GROWTH/R2000VALUE||4||3.97|4.2615|4.3699|4.42|4.83|4.23|3.55|3.08|3.084|2.9399|2.97|2.9|3.1|2.9|2.69|2.523|2.58|2.62|2.57|2.5884|2.59|2.63|2.87|2.808|2.84|2.8755|2.8399|2.9789|2.95|2.8199|2.81|2.81|2.83|2.76|2.76|2.888|2.9753|2.99|3.03|3.01|2.98|3.04|3.119|3.18|3.14|3.09|3.14|3.14|2.98|2.919|2.91|2.9699|3.0502|3.1|3.1|3.1|3.21|3.2799|3.5213|3.42|3.03|2.9499||3.08|3.1299|2.97|3.23|3.29|3.2|3.2376|3.11|3.21|3.3624|3.2099|3|3|3.4517|3.71|3.46|2.78|2.6168|2.5258|2.6|2.12|2.04|2.02|2.03|2.0499|2.04|2.05|2|2|1.98|2.005|2.1|2.1499|2.21|1.9851|1.9649|1.97|1.89|1.89|1.87|1.78||1.81|1.8626|1.83|1.88|1.89|1.8699|1.93|1.95|1.97|1.97||1.9899|2.06|1.96|2|2.05|2.03|2.05|2.07|2.08|2.1|1.98|1.98|1.98|2|1.97|1.98||1.99|2|1.9708|1.99|1.8923|1.9332|1.94|1.99|2|1.68|1.58|1.41|1.4|1.42|1.41|1.42|1.4|1.4|1.41|1.42|1.4128|1.41|1.4098|1.41|1.42|1.43|1.45|1.45|1.445|1.4699|1.5382|1.51|1.51|1.5431|1.5252|1.5255|1.6|1.58|1.55|1.64||1.6487|1.5782|1.56|1.6794|1.67|1.88|1.74|1.72|2.05|1.8078|1.84|1.9|1.9339|1.94|1.97|1.98|1.98|2.01|2.0223|2.2699|2.29|2.03|2.0779|2.04|2.06|2.09|2.09|2.16||2.18|2.1792|2.13|2.14|2.15|2.0939|2.0399|2.0899|2.1351|2.11|2.16|2.25|2.3799|2.3888|2.38|2|2|2.015|2.1|2.0316|2.0899|2.38|2.4|2.0916||2.05|2.082|2.1999|2.2|1.9399|2|1.94|1.99|1.98||2.0413|2.14|2.18|1.8||1.75|1.82|1.81|1.78|1.64|1.65
02213|101281|/equities/adaro-energy-t|R2000GROWTH/R2000VALUE/JKSE/MSCI_EEM||2210|2760||3820|3810|3750|3710|3750|3800|3920|3940|3950|4010|3900|3860|3920|4000|4110|4300|3940|3830|3680|3670|3700|3730|3710|3710|3740|3770|3800|3910|3910|3900|3920|3910|3890|3870|3840|3900|3930|3890|3870|3900|3930|3930|3940|3780|3760|3760|3740|3740|3700|3780|3780||3840|4050|3530|3560|3500|3540|3570|3630|3630|3650|3590|3590|3560|3570|3500|3480|3390|3300|3290|3300|3300|3220|3240|3270|3240|3220|3230|3270|3200|3270|3370|3250|3270|3250|3220|3190|3200|3190|3240|3230|3150|3040|2910|2900|2870|2860|2900|2930|2920|2910|2910|2910|2920|2860|2840|2800|2780|2760|2720|2740|2780|2730|2790|||2810|2830|2810|2770|2850|2890|2880|2910|2940|2930|2810|2770|2710|2710|2940|||2920|2950|2920|2900|2890|2960|2950|2970|||2870|2860|2850|2740|2770||2740|2680|2670|2690|2770|2800|2800|2790|2770|2830|2840|||||||2720|2720|2720|2690|2700||2760|2760|2750|2670|2680|2700|2660|2660|2670|2670|2670|2670|||2720|2730|2700|2630|2550|2490|2420|2410|2410|2420|2450|2440|2440|2470|2510|2530|2570||2490|2490|||2470|2470|2470|2440|2450|2450|2400|2410|2390|2380|2380|2410|2440|2480|2490|2520|2520|2530|2480|2460|2460|2460|2490|2490|2470|2460|2490||2430|2610|2630|||2610|2610|2640|2620|2550|2570
02214|1172580|/equities/zymergen|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02215|1031736|/equities/chicken-soup|R2000GROWTH/R2000VALUE|||||||||0.0001||||0.0001||||0.0001||0.0012||0.0012|0.001||0.001||0.0012|0.0011||||0.01|0.0077||0.0081|0.0082|0.012|0.01|0.012|0.0111|0.0125|0.0111|0.01|0.0094|0.012|0.015|0.015|0.013|0.0105|0.01|0.01|0.0103|0.0105|0.0108|0.0105|0.0102|0.0097|0.0105|0.0108|0.01|0.0106|0.0108|0.0108|0.011|0.0111|0.0112||0.0114|0.0108|0.0107|0.0115|0.0115|0.01|0.0119|0.0119|0.011|0.011|0.0103|0.0123|0.0125|0.012|0.0136|0.013|0.0152|0.0138|0.014|0.0125|0.0163|0.015|0.012|0.0135|0.014|0.0135|0.017|0.017|0.015|0.0173|0.015|0.015|0.0175|0.0225|0.0185|0.0185|0.0199|||||||0.12|0.137|0.2097|0.215|0.223|0.2199|0.221|0.3|0.2939||0.303|0.3089|0.3299|0.319|0.3271|0.34|0.49|0.3385|0.3025|0.2973|0.3066|0.3046|0.3|0.311|0.319|0.311||0.3298|0.3094|0.3331|0.3697|0.4|0.3489|0.34|0.34|0.405|0.3145|0.2993|0.3005|0.3314|0.354|0.3599|0.3657|0.4149|0.375|0.3183|0.3543|0.259|0.3289|0.5|0.16|0.1539|0.147|0.1506|0.152|0.1531|0.1626|0.163|0.168|0.1644|0.1645|0.165|0.16|0.1578|0.1575|0.1532|0.1684||0.167|0.1679|0.17|0.1745|0.175|0.167|0.1583|0.159|0.1598|0.165|0.169|0.175|0.1799|0.19|0.185|0.19|0.1899|0.19|0.19|0.1975|0.1999|0.2|0.2|0.2|0.2|0.212|0.2239|0.2288||0.2|0.2|0.2013|0.198|0.198|0.19|0.198|0.2|0.2|0.1999|0.2083|0.2194|0.2147|0.2162|0.2|0.18|0.1727|0.1689|0.1729|0.18|0.17|0.208|0.2083|0.21||0.2155|0.2215|0.22|0.23|0.2298|0.235|0.23|0.2432|0.2381||0.22|0.2215|0.2262|0.216||0.2189|0.235|0.2555|0.28|0.2831|0.285
02216|1172717|/equities/impel-neuropharma|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.017|0.02|0.01|0.01|0.016||0.02|0.011|0.02|0.008|0.016|0.018|0.016|0.009|0.008|0.015|0.008|0.009|0.008|0.008|0.008|0.009|0.009|0.008|0.01|0.014|0.015|0.016|0.029|0.04|0.014|0.015|0.021|0.02||0.017|0.07|0.013|0.012|0.011|0.016|0.013|0.014|0.015|0.02|0.04|0.04|0.04|0.04|0.035|0.043|0.041|0.055|0.065|0.05|0.09|0.095|0.104|0.112||0.13|0.1|0.106|0.111|0.15|0.105|0.13|0.11|0.114||0.125|0.191|0.23|0.24||0.114|0.12|0.046|0.1|0.21|0.44
02217|16267|/equities/hingham-institutions|R2000GROWTH/R2000VALUE||287.71||285.71|284.95|298.9499|285.48|276|267.84|269.14|276.99|280.66|288.5|294.575|300|299.52|290.05|291.7|298|259.86|252|254|262.47|264|264.4|263.98|262.41|262.81|263.24|262.42|259.96|269.59|269.67|270|271.08|262.53|251.66|239.83|242|239|231.995|233.46|230.15|232.39|242.49|243.34|238.02|240.62|240.82|248.37|254.6|258.39|259.8|258.3|251.87|242.86|241.34|237.85|238.1|244.2|248.99|251.83|251.63|256.37|257.61||257.73|260|259.89|255.78|260|261|243.54|241.77|239.51|242.59|240.01|236.95|226|228.45|231.5|227.8|228.71|234.01|232.37|242.99|247.48|248.55|257.86|252.31|239.49|241.1|233.965|227|226.08|218.4|223.1|221.99|225.89|216.8|211.99|200|198.5|185.6|180.92|182|177.47||185.99|185.74|183.32|180.5|178.27|178|170.97|171.89|169.82|171.98||170.15|168.83|167.3|169.42|172.56|169.3|172.67|172.2|172.2|171.06|170.53|173.39|170.9|172|169|176.145||171.41|170.01|175.6001|177.7|181.63|186.2|186.51|187.795|187.57|183.49|183|181.52|177.45|184|181.81|177.63|177.01|175.885|171.8|175|175.1|176|177.265|179.398|173.83|171.42|167.4|168|166.28|166.77|166.6|166.47|166.4699|170|169.29|170.72|173.76|173.6|172.18|177.03||177|173.79|168.61|171.446|170.17|174.38|173.81|165.08|167.02|170.13|164.9|166.985|169.5|174.87|175.51|174|174|171.86|169.3775|168.47|168.175|166.61|165|167.45|166.36|166.4181|166.05|166.46||170.0752|173.2|162|168.74|173|165.68|168.98|169.09|173.47|176|182.38|187.76|193.5|196.09|191.7|189.51|195.01|191.97|189|182.99|189.04|192.59|190.28|197.54||196.54|198|198.41|199|202|200.01|197.47|196.88|198.05||194.67|203.29|206|205.58||204.5|201.0982|200.1994|201|191.16|205.41
02218|39326|/equities/century-aluminum-co|R2000GROWTH/R2000VALUE||23.27||24.2|24.14|23.38|22.85|23.19|23.54|22.99|22.695|24.21|21.47|21.57|21.82|22.45|22.29|22.77|22.655|22.29|17.875|17.9243|17.825|18.34|18.36|18.4|19.335|17.77|17.1|17.3466|17.56|17.44|17.88|17.85|17.635|17.55|17.7|16.52|16.62|15.5|16.075|16.15|15.86|16.5|16.61|16.38|16.6733|16.35|15.35|15.81|14.67|14.6|15|15.08|14.64|14.3|13.86|13.46|12.81|12.11|12.29|13.05|13.1813|13.6725|13.885||14.67|14.6|14.87|15.72|16.16|15.21|14.58|15.005|15|14.49|13.74|13.98|14.2|14.05|14.1|12.84|13.05|13.015|12.865|12.48|13.44|15.1|15.42|15.05|15.42|15.8099|15.665|16.09|16.15|16.22|17.4899|19.37|20.67|20.12|19.48|19.5|19.235|18.7975|20.035|20.35|20.62||21.37|18.93|16.97|17.1|16.6|16.53|16.68|17.18|16.51|16.42||15.75|15.48|15.61|15.49|16.29|15.39|16|16.34|17.18|16.89|17.5|18.66|19.48|19.22|18.84|19.02||18.36|17.74|18.42|19.88|18.89|18.3|17.7|17.67|18.11|18.095|17.54|17.46|17.36|17.66|17.735|16.88|16.46|17.54|17.72|18.21|18.13|17.74|17.83|17.87|18.26|18.09|17.825|18.37|17.5475|18.64|17.86|16.9|16.88|17.5799|17.24|16.75|17.04|16.995|16.61|15.6||15.6|14.87|14.21|14.55|13.355|12.96|12.75|12.12|12.46|12.3997|11.83|11.955|11.6|11.53|11.775|11.725|11.135|10.33|10.785|10.735|10.57|10.43|10.55|10.05|10.24|11|10.62|10.425||10.9|10.86|10.48|10.31|10.96|10.65|10.68|10.6124|10.67|10.68|11.02|11.4|11.79|12.06|11.985|11.665|11.435|11.75|11.33|10.39|10.37|10.67|10.575|10.875||11.74|11.44|11.78|12.5699|10.88|11.125|11.185|11.526|12.28||12.51|12.735|12.805|12.82||13.17|12.27|12.25|11.91|10.525|10.19
02219|1167034|/equities/foghorn-therapeutics-inc|R2000GROWTH/R2000VALUE||7.99||7.89|7.86|8.425|8.19|8.2451|8.05|7.94|8.05|8.79|8.98|9.33|9.29|9.7|9.49|9.53|9.54|8.96|8.76|8.3|8.03|8.46|8.18|8.33|8.14|7.73|7.65|7.57|7.6|7.94|8.19|8.3522|7.88|7.8|7.64|7.285|7.83|8.08|7.91|8.09|8.22|8.75|9.5809|9.85|9.99|9.8|9.73|9.82|10.17|10.25|10.11|10.25|10.18|10.01|9.94|9.3|9.75|9.68|9.57|8.24|8.2|8.26|8.5719||8.3|7.93|8.0275|8.34|8.5|8.26|7.73|7.94|7.73|7.95|6.41|6.25|5.85|5.99|5.85|5.52|5.38|5.69|5.83|5.83|6.4|6.95|7.4|7.07|7.32|6.93|6.74|6.61|6.7899|6.39|6.16|6.59|6.82|6.98|6.36|6.2|5.92|5.17|5.18|5.42|5.7099||5.79|6.14|5.91|5.79|5.78|5.83|5.44|5.47|5.54|5.4||5.76|5.87|5.6|6.13|6.31|5.98|5.99|6.39|6.3899|6.27|6.2|6.39|6.129|6.01|5.92|5.85||6.14|6.363|6.2799|6.27|6.03|6.02|5.88|5.945|5.915|6.07|6.01|6.5035|5.98|6.0343|6.29|6.5199|6.35|6.25|5.68|5.9|5.545|5.31|5.62|5.375|5.4|5.94|5.885|6.7399|6.205|7.45|7.9899|8.05|7.8922|7.685|7.415|7.26|7.55|7.63|7.15|7.44||6.76|6.3069|6.215|6.66|6.7199|7.035|6.57|6.19|6.1898|6.24|6.73|6.8|7.19|6.99|7.25|7.13|7.14|6.91|8.1634|8.44|8.125|7.885|7.93|7.58|6.51|6.32|6.22|6.61||6.78|7.4|6.77|6.89|6.7|6.1099|5.79|3.32|3.23|2.96|3.06|3.2021|3.59|3.72|3.78|3.2687|3.3099|3.3488|3.58|4.2226|4.28|5.16|5.43|5.26||5.6|5.63|5.78|5.954|6.05|5.9207|6.09|6.64|6.695||6.79|6.77|6.75|6.89||6.88|6.29|6.54|5.87|5.41|5.875
02220|17474|/equities/value-line|R2000GROWTH/R2000VALUE||52.06||51.99|51.7|53.22|52.89|51.605|51.78|54.04|54.19|54.88|57.676|56.68|52.24|52.06|51.47|52.41|52.585|50.96|50.31|49.18|51.99|51.35|51.4|50.98|51.695|51.12|51.195|51.195|53.26|54.14|51.7|49|49.49|48.82|48.59|48.195|47.77|45.9259|45.77|45.31|45.409|45.2|46.53|46.5|46.41|45.87|45|45.56|44.7|45.57|45.88|44.7|44.15|44.7818|43.38|44.89|45.11|43.695|43.08|42.81|42.6|43.314|42.28||42.1|41.84|43.04|43.435|42.9|42.7|42.666|43.3|43.5|44.7799|42.13|42.005|43.9|43.2999|42.805|42.5|43.1979|43.6|43.6|43.928|46.515|48.005|47.88|48.912|49.99|51|51|47.8154|46.72|45.5|44.99|46.45|46.43|44.89|44.31|43.82|46.495|48.1899|48.64|49.09|47.21||47.821|45.89|44.46|44.99|42.97|42.09|42.1|42.37|41.94|42.57||39.85|39.99|40.37|40.88|40.5596|39.47|38.88|38.6|40.0099|39.3199|37.8|38.16|38.34|39.44|44|45.46||41.4|41.2|41.1343|41.7|40.545|39.96|39.2|39.27|38.65|38.02|39.79|39.45|38.1|39.89|40.1|37.9|37.99|37.32|36.6006|37|37.77|38.95|41.9999|37.952|37.98|37.37|37.01|38|39.24|39.03|38.11|38.74|39.2|40.0847|38.24|39.91|44.23|39.88|40.5|40.68||44.3393|40.5|40.6|38.99|40.75|39.98|38.99|39.41|40.3|39.2695|40.41|40.35|41.1|41|41.69|42.3|42.16|42.4|42.84|43.1|43.525|42.2915|44|43.5|44|43.11|44.5953|43.9||44.9705|43.5|43.57|45.15|42.93|47|45.4|44.12|46.9999|45.98|46|49|45.99|48.99|50|45.2|44|44.9|44.23|42.75|42.51|44|44.2|45||45.33|44.6|46|46.2|48.23|46.8|47.3|47.35|47.865||50.38|49|48.47|48.725||50.21|50.83|49.11|50.5|50.16|49.17
02221|1168846|/equities/cullinan-oncology-llc|R2000GROWTH/R2000VALUE||13.57||13.11|13.2|13.02|12.78|12.84|13.515|13.52|14.145|15.51|16.2|16.45|17.5034|17.5|16.45|17.19|17|16.005|16.117|15.9|16.21|16.79|16.93|16.54|16.6199|16.18|15.91|16.26|16.79|17.79|17.9|17.975|17.2005|16.525|16.255|15.92|16.13|16.36|16.26|16.5|16.37|16.72|16.79|17.54|17.7165|17.36|18.4|17.67|18.12|18.6199|18.075|17.77|18.41|18.3908|18.55|18.255|18|18.6|18.45|18.24|19.66|18.93|19.89||19.69|19.77|19.13|19.065|18.995|18.17|18.27|18.31|18.06|18.05|17.1|17.0968|16.63|16.78|16.895|17.19|17.2|17.62|18.5|17.71|18.29|19.5|19.83|19.79|20.365|20.74|20.96|21.01|20.95|19.81|18.52|19.3799|18.84|19.1425|17.59|17.04|16.99|16.7|16.45|17.35|16.97||17.12|16.88|17.41|17.71|17.12|16.7|17.58|17.55|18.03|17.68||18.92|19.16|21.82|23.04|24.76|23.975|23.3525|22.78|23.25|23.74|22.74|24.3094|23.73|23.12|23.14|24.9869||24.21|23.8262|23.745|24.12|24.44|24.265|26.795|28.11|27.33|27.6|28.19|29.08|29.29|30.1886|28.8507|29.25|28.22|28.99|28.03|29.12|25.715|19.43|19.55|16.9|16.32|18.2599|19.19|19.975|20.62|17.55|17.57|17.46|17.34|17.925|17.14|17.37|17.645|17.5465|17.45|18.01||17.79|17.75|17.08|16.9665|16.7|16.42|15.77|15.63|16.03|17.07|17.39|17.13|17.01|17.05|17.095|17.49|18.94|18.45|18.76|19.18|19.05|19.34|18.22|18.55|18.2099|17.62|17.45|18.6457||18.82|18.9029|18.22|18.49|19.68|19.11|18.92|18.78|18.61|18.184|18.105|17.52|15.71|14.91|14.86|13.64|13.08|12.84|12.68|12.46|11.57|10.6|10.495|10.52||10.815|10.84|11.12|10.82|10.83|10.59|10.62|10.84|11.29||10.44|10.29|10.09|9.68||9.85|9.57|9.41|9.52|9.35|8.83
02222|16101|/equities/fluidigm-corp|R2000GROWTH/R2000VALUE||1.86||1.865|1.72|1.65|1.67|1.67|1.69|1.56|1.58|1.73|1.84|2.1|2.22|2.26|2.205|2.32|2.27|2.23|2.11|2.12|2.26|1.915|1.82|1.76|1.74|1.84|1.85|1.9|1.91|1.905|1.9|1.92|1.915|1.9|1.9|1.78|1.8|1.865|1.87|1.88|1.85|1.88|1.92|1.95|1.95|1.91|1.99|1.98|2|2.08|2.145|2.15|2.12|2.09|2.17|2.05|2|2.02|2.07|2.01|2|2.005|2.12||2.16|2.12|2.19|2.25|2.18|2.17|2.025|1.965|1.92|1.91|1.825|1.805|1.69|1.7|1.76|1.74|1.68|1.71|1.605|1.63|1.72|1.85|2.34|2.35|2.36|2.41|2.395|2.32|2.32|2.29|2.23|2.35|2.36|2.3|2.12|2.1|1.98|1.82|1.89|1.88|1.89||1.89|1.81|1.785|1.83|1.835|1.78|1.82|1.97|1.95|2.04||2.12|2.205|2.245|2.34|2.45|2.41|2.42|2.5|2.6|2.58|2.57|2.53|2.595|2.645|2.62|2.61||2.645|2.68|2.66|2.595|2.74|2.59|2.565|2.605|2.575|2.49|2.47|2.525|2.38|2.485|2.52|2.62|2.58|2.61|2.545|2.52|2.45|2.4|2.595|2.65|2.6|2.6|2.61|2.78|2.835|2.855|2.94|2.94|2.93|3.04|2.95|2.76|2.93|2.72|2.75|2.8||2.78|2.74|2.73|2.77|2.775|2.81|2.67|2.66|2.67|2.65|2.64|2.76|2.87|2.86|2.91|2.8|2.655|2.65|2.67|2.54|2.51|2.39|2.3961|2.52|2.515|2.48|2.5|2.635||2.635|2.53|2.43|2.34|2.4499|2.43|2.42|2.44|2.42|2.505|2.435|2.34|2.37|2.48|2.46|2.46|2.37|2.5|2.47|2.46|2.34|2.445|2.47|2.5||2.19|2.04|2.04|2.155|2.185|2.035|2.06|2.21|2.34||2.34|2.32|2.22|2.155||2.11|1.98|2.11|2.12|2.005|2.21
02223|34441|/equities/polymet-mining-corp|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02224|1169486|/equities/vor-biopharma|R2000GROWTH/R2000VALUE||0.8396||0.8151|0.8309|0.8559|0.8077|0.8108|0.817|0.7848|0.8899|0.93|0.98|1|1.05|1.0599|0.9742|0.8559|0.86|0.8199|0.825|0.8715|0.9124|0.8289|0.7811|0.78|0.7488|0.72|0.7492|0.7162|0.73|0.73|0.7301|0.6899|0.6778|0.6899|0.6946|0.68|0.6932|0.7289|0.75|0.688|0.71|0.7199|0.7398|0.762|0.7665|0.7993|0.8132|0.85|0.923|0.9697|0.992|1|1.02|1.06|1.07|1.08|1.1|1.19|1.14|1.16|0.86|0.8772|0.889||0.8965|0.905|0.92|0.99|0.9976|1|0.9977|1.04|1.05|1.05|1|0.9035|0.8595|0.85|0.8645|0.8662|0.8699|0.87|0.93|0.85|0.93|0.97|0.9898|1.0139|1.01|1.01|0.9899|0.9801|0.99|0.96|0.9667|1.02|1.1|1.03|0.9966|0.9931|0.9999|0.95|0.92|0.9485|0.9653||0.9782|0.98|1.09|1.16|1.17|1.27|1.24|1.27|1.225|1.21||1.27|1.18|1.22|1.27|1.3|1.32|1.3|1.26|1.3|1.36|1.45|1.47|1.37|1.44|1.605|1.6074||1.63|1.73|1.77|1.81|1.83|1.85|1.87|1.765|1.7591|1.78|1.8099|1.86|1.85|1.77|1.82|1.84|1.8094|1.81|1.75|1.78|1.719|1.74|1.87|1.95|1.84|1.74|1.75|1.79|1.83|1.98|2.04|2.06|2.0799|2.2|2.22|2.205|2.23|2.17|2.22|2.43||2.38|2.23|2.25|2.08|2.08|2.06|1.84|1.94|2.01|1.9529|1.98|2.1043|2.1422|2.33|2.41|2.24|2.2199|2.2999|2.38|2.4|2.43|2.18|2.07|2.01|1.96|2.05|2.11|2.23||2.2|2.24|2.14|2.24|2.34|2.33|2.37|2.4|2.32|2.31|2.4065|2.37|2.5|2.49|2.42|2.44|2.43|2.4199|2.49|2.46|2.56|2.52|2.355|2.5946||3.1399|3|2.97|2.39|2.269|2.31|2.14|2.41|2.37||2.64|2.76|2.7099|2.53||2.25|2.35|2.48|2.5|2.34|2.49
02225|985559|/equities/selecta-biosciences-inc|R2000GROWTH/R2000VALUE||19.15||19.4|18.71|19.8|19.045|17.675|18.2|19.85|18.8|17.59|17.38|17.6336|19.62|21|21.46|22.2|21.41|20.345|19.82|20.8|21.24|22.9|22.99|23.32|22.7781|23.44|22.7|22.89|23.5286|22.92|22.06|22.41|22.43|22.93|22.99|22.025|24.425|24.25|25.521|25.1105|23.3|18|17.15|17.06|17.5|17.48|16.84|16.7|16.49|16.73|17.13|17.21|17.21|17.21|16.97|16.39|16.32|14.86|13.74|14.275|14.24|13.95|13.83||14.85|15.33|14.51|14.25|14.15|14.11|15.2899|15.1|15.35|15.6|14.68|14.915|13.7|13.73|13.9227|14.11|15|15.32|15.13|14.23|15.34|16.3|16.635|17.25|17.7|17.76|17|17.51|17.74|17.25|17.4|20.99|18.56|18.9673|18.08|18.47|18.18|17.83|17.265|19.06|18.55||18.14|19.4177|28.8299|29.0213|29.65|25.24|24.99|26.36|24.42|24.91||24.41|27.28|28.77|30.66|31.5|32.6742|36.8|37|41.87|37.48|37.38|38.777|36.2|32.19|30.41|30.56||26.251|28.93|26.637|26.78|29.19|27.06|26.85|27.44|25.1|22.43|23.53|23.5275|23.51|25.765|26.23|27.29|25.38|23.8|22.6|22.5699|21.74|21.67|21.25|21.72|18.98|17.99|18.66|19.19|19|21.67|19.78|18.4|16.79|14.49|14.5|16.5|15.699|16.197|18.3|19.5||20.76|20.4|20.814|22.71|23.238|24.15|23.85|22.8|20.07|18.423|17.706|17.997|20.091|21.6|21|21.102|21.45|21.3|22.485|22.896|22.968|23.1|22.8|23.097|23.103|22.35|23.1|23.745||24|24|22.485|22.188|21.603|21.549|21.735|20.7|20.667|21.888|23.151|23.1|23.4|24|24.447|25.17|25.278|25.5|24.717|24.033|23.091|23.697|28.59|30.6||26.1|26.1|24.9|20.646|20.7|19.839|19.5|20.1|21.141||22.5|23.1|24.3|23.637||21.9|21.9|21.669|22.5|24.6|24.75
02226|1057075|/equities/viemed-healthcare|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.47|10.44|10.48|10.5|10.18
02227|31163|/equities/tekmira-pharmaceuticals-corp|R2000GROWTH/R2000VALUE||3.505||3.5|3.47|3.58|3.525|3.56|3.5399|3.5199|3.68|3.68|3.81|3.755|3.75|3.84|3.79|3.92|3.955|3.96|3.96|3.9903|3.96|4.03|4.05|4.1|4.09|4.08|4.12|4.08|4.15|4.19|4.208|4.3491|4.12|3.9|3.9|3.8|3.78|3.8|3.84|3.92|3.975|3.91|3.84|3.9|3.96|4.01|4.025|4.06|4.105|4.18|4.24|4.215|4.3199|4.54|4.49|4.605|4.61|4.6|4.725|4.56|4.52|4.19|4.045||3.895|3.885|3.915|3.895|3.94|3.93|3.92|3.94|3.85|3.8|3.77|3.82|3.8|3.95|3.665|3.67|3.62|3.67|3.69|3.63|3.82|3.84|3.885|3.83|3.91|3.98|3.98|3.92|3.9|3.82|3.735|3.845|3.8299|3.89|3.79|3.65|3.52|3.43|3.41|3.32|3.15||3.22|3.14|3.15|3.2|3.14|3.03|3.08|3.115|3.07|3.01||3.07|3.15|3.17|3.2599|3.305|3.21|3.21|3.31|3.64|3.63|3.44|3.43|3.385|3.385|3.38|3.37||3.3201|3.44|3.43|3.215|3.15|3.01|2.9|2.91|2.9|2.93|2.96|2.95|2.865|2.84|2.82|2.85|2.73|2.765|2.795|2.8|2.78|2.75|2.78|2.75|2.765|2.81|2.8|2.9377|2.94|2.99|3.03|3.05|3.02|3.11|3.185|3.29|3.11|3.25|2.5373|2.61||2.61|2.6|2.53|2.54|2.55|2.6|2.566|2.575|2.64|2.635|2.69|2.74|2.745|2.79|2.795|2.755|2.75|2.725|2.78|2.81|2.87|2.92|2.9589|2.9504|2.94|2.96|2.9|2.935||2.9475|2.95|2.94|2.91|2.88|2.79|2.65|2.53|2.47|2.42|2.385|2.41|2.4895|2.54|2.55|2.415|2.405|2.46|2.405|2.4|2.36|2.33|2.27|2.34||2.425|2.4|2.47|2.45|2.57|2.51|2.53|2.61|2.63||2.54|2.55|2.48|2.43||2.375|2.3|2.3|2.23|2.265|2.27
02228|1167739|/equities/kinnate-biopharma-inc|R2000GROWTH/R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.67|2.67||2.69|2.675|2.66|2.6784|2.6613|2.675|2.66|2.57|2.57|2.56|2.55|2.57|2.56|2.58|2.6|2.6012|2.6|2.62|2.61|2.645|2.53|2.51|2.52|2.53|2.515|2.495|2.56|2.56||2.575|2.29|2.31|2.28|2.33|2.32|2.37|2.4|2.36|2.4|2.41|2.4|2.45|2.41|2.43|2.42|2.45|2.495|2.46|2.45|2.42|2.4036|2.43|2.495||2.58|2.57|2.69|2.59|2.6|2.51|2.585|2.57|2.59||2.41|2.5|2.47|2.47||2.47|2.34|2.36|2.52|2.41|2.375
02229|1006461|/equities/tocagen-inc|R2000GROWTH||22.5||23.3642|17.9999|17.1|16.67|15.95|18.81|5.9251|6.31|5.84|5.67|5.68|5.9|5.4|5.47|4.8081|4.8128|4.8085|4.4454|4.4282|4.65|4.75|4.69|4.8142|4.88|4.85|4.9196|4.94|4.8899|4.911|4.68|4.73|4.75|4.75|4.84|5.0145|5|5.1225|5.1746|5.1|5.05|5.18|5.9699|5.79|6.46|6.6|6.9|7|7.35|7.14|7.35|7.18|7.5|7.4|7.3273|7.325|7.1|7.32|7.9189|7.7|7.8|7.68|7.91||8|8.125|9.05|8.95|8.745|8.7475|8.75|8.94|9.225|8.25|8.25|10.6675|10.975|11.25|10.995|11.9275|12|12.625|13.15|13.1263|13.75|14.5|14.5|14.1063|14.345|14.4525|14.5|14.5|14.5|15|15|15|15|15.4875|14.275|16.075|16.075|13.25|13.4998|13.9725|14.225||12.775|13.7625|14.45|14.4725|13.7|14.25|12.9925|12.75|12.8975|13.2425||15|14.275|14.5|14.75|14.625|15.25|15.5|15.5|15.625|15.25|16.25|16.25|15.25|15.75|16.0012|16.3775||15.425|15.725|15.5|15.725|16.5575|16.875|18.7125|16.995|18.5|18.0156|18.725|18.755|18.75|18.75|19.2175|18.25|18.2525|19.2|19.2475|18.5|18.5|18.5|18.4625|19.175|18.75|19.5|19.5|19.5|18.75|18.575|18.0825|18.2625|18.975|19.125|19.1225|17.9875|18.625|18.75|18.25|18||18.5|18.1|18.5|17.75|17.9925|18|17.75|17|16.75|16.8525|17.2375|18.25|17.75|19.25|19.3475|19.475|18.75|17.825|18|18.25|18|18.235|17.5|17.5|17.5|17.5|17.5|17.5||17.5|17.5|17.25|17.5|17.9175|15.75|15.75|14.8375|15|15.9975|14.75|15.3617|16.9975|17.995|17.9725|18.75|18.0806|17.5025|18.6375|17.42|20|19.3375|18.625|18.5||19.6225|20.5|21.25|21.25|20.775|21.25|21.25|21.2325|21.25||21|20|18.75|18.61||19|19|18.75|19.0225|19.5|18.7525
02230|940837|/equities/myos-corpor|R2000GROWTH|||||||||||||||||||||||||||||||||2.75||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.38|1.38|||1.41|||1.41|1.69||1.7|1.38|1.38||1.38|1.6|1.6|1.8|1.45|1.52|||1.93||1.96|1.3|2.5|2.45|2.54|3.2|3.2|3.17|3.8599|2.07|2.75|3.33||3.71|3.05|3.0309|2.8076|3.33|3.2|3.135|3.0699|3.081|3.242|3.5651||3.668|3.69|3.95|4.21|4.54|3.98|4.3|4.7257|4.8806||4.7395|4.84|4.9925|4.95||5.72|5.99|7.4907|5.55|3.56|2.39
02231|17438|/equities/ufp-technologies|R2000GROWTH/R2000VALUE||326.9699||322.54|313.06|322.01|315|306.36|301.57|293.93|294.73|312.52|317.07|349.77|354.22|348.24|353.97|348.7|349.6|346.63|285.47|273.51|276.47|288.43|289.16|286.7|280.04|282.4455|280|291.71|302|312.4|319.53|319.215|316.125|315.545|314|305.415|292.535|291.305|290.41|297.41|302.22|311.82|314.28|326.5|333.65|331.67|335.48|345.9|366.4094|360.535|355.82|346.375|334.71|325.32|319.1295|310.195|300.07|324.48|326.79|330|330.71|331.815|340.84||341.23|338.84|338.3|339.605|339.83|337.87|326.64|331.49|329.36|328.8|327.795|326.18|317.87|311.59|311.43|312.6|312.81|315.87|309.56|302.45|321.21|330|326.9492|324.02|327.26|322.77|319.22|333.15|335.61|321.88|326.81|330.555|326.71|321|312.3275|308.115|313.61|303.01|304.95|302.34|296.755||290.24|294.43|290.125|267.62|257.67|259.812|262|270.72|264.6834|260.23||256.66|256.55|255.96|257.52|262.26|253.18|251.16|254.6|260.45|263.98|260.16|265|265.17|266.95|263.35|260.06||257.55|252.39|262|264.24|262.63|262.41|264.48|268.15|265.82|264.89|266.36|264.83|253.435|259.56|268.34|265.94|256.33|245.26|222.685|223.8|214.57|211.7094|216.51|220.09|215.595|222.59|228.5|228.78|230.25|234.19|230.07|240.56|245.45|255.57|255.28|254.67|255.14|252.93|250.66|255.5||255.99|257.285|241.62|246.52|244.63|239.54|228.89|214.57|195.42|193.44|195.83|198.11|196.06|200.88|210.69|211.3225|209.78|217.24|221.02|217.86|213.93|208.32|216.8099|217.1|213.43|220.82|210.95|194.5861||200|198.94|185.93|175.51|177.9|175.34|173.565|176.82|176.7|182.67|176.645|177.99|174.01|173.782|174.265|167.01|164.34|161.92|164.72|165.03|161.85|164.9102|167.33|170.95||176.1|178.77|175.1199|164.47|163.78|163.08|164.33|164.93|171||175.86|177.9|178.855|180.25||177.48|176.1199|182.36|183.07|181.275|181.99
02232|1127926|/equities/greenlane-holdings-inc|R2000GROWTH||1.9226||2.05|1.924|1.95|1.83|1.85|1.86|1.9199|1.9399|2.148|2.16|2.14|2.2|2.2|2.439|3.65|2.6|2.85|2.9|2.81|3.08|3.8|3.98|5.3|2.45|3.1891|5.24|5.0499|5|4.6199|4.46|4.66|4.47|4.42|4.45|4.5088|4.55|4.53|4.31|4.32|4.515|4.64|5.01|5.12|5.47|5.27|5.4177|5.4386|5.35|5.7199|6.3943|6.84|6.32|7.926|5.0799|5.35|5.38|5.3|5.2645|5.2999|5.81|5.14|5.5499||5.745|5.57|5.9399|6.47|6.6689|7.198|7.33|8.84|11.39|10.44|12.93|16.5|21.8|11.76|21.5|2.8399|3.17|4.3|2.77|2.75|3.4061|3.1009|3.1669|3.278|3.278|3.124|3.102|3.1735|3.1669|3.08|3.1504|3.289|3.2868|3.289|3.2472|3.1735|3.08|3.0426|2.9458|3.1812|3.113||3.0173|3.41|3.85|3.8148|4.0843|4.213|4.2174|4.6475|4.6694|5.3933||5.5|5.61|6.2689|5.72|5.775|5.7255|6.05|5.8861|6.6|5.8014|5.8288|5.9389|5.8795|5.8278|5.863|6.27||6.1259|6.2227|6.1589|6.6|6.7133|6.82|6.82|5.995|6.039|6.38|6.5439|6.875|7.0356|6.9289|6.8695|7.15|7.37|9.02|9.24|8.14|7.37|6.1589|6.6|6.7514|6.765|7.887|7.755|6.6737|7.5878|7.7|6.6|6.27|5.9455|5.995|6.93|6.71|7.26|6.6|5.3878|5.8905||6.05|6.226|6.226|6.82|7.898|6.6|6.05|6.589|6.5604|5.17|5.61|5.555|5.5539|5.39|5.2525|5.2118|5.247|5.1788|5.1013|5.1689|5.28|5.39|5.5|5.324|5.06|5.1711|5.1854|5.06||5.2008|4.73|4.807|4.51|4.4363|4.5243|4.7146|4.9709|5.06|5.2327|5.39|5.5|5.5011|5.72|5.5|5.3218|5.0578|5.1425|5.357|5.39|5.4857|5.236|5.5055|5.83||5.83|5.885|6.0225|5.9961|5.6089|5.4395|5.6551|5.4824|5.72||6.05|5.6518|5.5|5.61||5.8828|5.72|5.7321|6.0489|6.16|6.6
02233|1172282|/equities/reneo-pharmaceuticals|R2000GROWTH/R2000VALUE||15.702||15.66|15.515|16.14|16.11|16.15|16.33|16.39|16.34|16.905|17.445|17.405|17.5|17.74|17.58|17.19|17.671|17.62|17.0869|17.21|17.76|17.835|17.9|17.9283|17.45|18.49|18.52|19.025|19.4|18.9|18.3761|18.63|19.12|19.0736|19.2|19.2611|19.22|19.6|19.9992|19|17.5|17.4|17.5|17.4|16.8|17.3|15.5|14.7|15|15.3|15.5|15.7|14.1|14.2|13.9|14.2|15.2|15|15.2|14.69|14.648|15.4|14.9||15.8|15.25|15.6|16.9|16.9|15.805|15.5|16|15.8|15.9|15.899|15.7|14.7|14.1|13.5|13.6|13.6|13.9|14|14.2|14.6|14.8|15.1|15|15.1|15.2|15.3|15.2|15.2|15.2|15.2|15.25|15.3|15.351|15.4|15.6|15.65|15.2|15.3|15.2|15.4||15.4|15.816|16.1|16.3|16.5|16.2|16.2|16.375|16.4|15.95||16.65|16.8|17|17.3|19.3|17.3|16.9|16.9|17.2|17.2|16.8|16.81|17.23|17.4|17.9|18||17.5|18.45|19|19.3|19.2|17.6|16.8|16.5|16.598|17.3|18.7|18.9|18.9|17.8|17.7|17.7|17.5|17.7|17|16.7|17.096|16.8|17|17.201|17.364|17.6|17.8|19.2|17|17.5|17.645|17.2|17.1|17.2|17.1|17.5|17.3|17.4|17.1|17||16.8|17.069|17.3|17.1|17|16.9|16.7|16.7|16.6|16.7|16.2|16.5|16.2|16.6|17|16.6|16.5|16.6|16.5|16.7|16.7|16.649|17|16.6|16.6|16.5|16.6|16.6||16.82|17.199|16.8|16.9|18.5|17.6|16.6|16.5|16.7|16.6|16.6|16.74|16.6|16.9|17.1|17|17|16.8|16.9|16.101|16.4|16.6|16.8|16.8||17.001|17.1|17.4|17|16.7|17|16.8|16.9|17.1||16.7|16.6|17|14.2||14.2|13.9|14.3|14.8|14.5|14.9
02234|1163555|/equities/pivotal-investment-corporation-ii|R2000GROWTH/R2000VALUE||2.5501||2.44|2.3832|2.45|2.35|2.4|2.34|2.31|2.3424|2.42|2.4377|2.59|2.4186|2.45|2.5088|2.48|2.4949|2.51|2.52|2.53|2.57|2.647|2.6392|2.57|2.5396|2.56|2.5688|2.55|2.59|2.65|2.74|2.77|2.6999|2.72|2.8099|2.74|3|3.0499|2.89|2.85|2.87|2.8726|2.9|2.9239|2.89|2.8|2.77|2.8|2.64|2.66|2.69|2.74|2.71|2.78|2.82|2.86|2.88|2.88|2.88|2.775|2.88|2.95|2.95||3.07|3.065|3.05|3.03|3.05|3.02|3.03|3.05|3.16|3.17|3.1|3.18|3.35|3.23|3.11|3.08|3.11|3.09|3.22|3.22|3.44|3.45|3.43|3.39|3.4329|3.4367|3.43|3.6|3.6022|3.6|3.58|3.507|3.3689|3.28|3.289|3.32|3.3|3.2395|3.2999|3.29|3.35||3.37|3.45|3.58|3.675|3.46|3.485|3.47|3.4|3.26|3.35||3.2399|3.21|3.485|3.58|3.6434|3.57|3.68|3.81|3.9429|3.82|3.7|3.53|3.6|3.5299|3.5267|3.62||3.63|3.67|3.745|3.84|3.9|3.93|3.98|4.06|4.1|4.06|4.05|4.1996|4.28|4.28|4.5|4.8026|4.89|4.88|4.5014|4.63|4.45|4.4|4.3962|4.4|3.8685|3.799|3.54|3.45|3.4|3.33|3.355|3.41|3.4|3.5897|3.59|3.6107|3.7|3.78|3.85|3.98||4.08|4.04|4.17|4.19|4.03|4.04|3.9|3.87|3.91|3.9764|3.89|4.0388|4.08|4.15|4.18|4.18|4.03|4.14|4.17|4.24|3.92|3.73|3.8296|3.69|3.69|3.75|3.87|3.9||3.99|4.01|4|4|3.96|3.885|3.7061|3.79|3.8182|4.0199|4.125|4.1321|3.9198|3.99|3.95|3.89|3.95|3.98|3.98|3.95|3.9171|3.97|4.08|4.1391||4.11|4.1783|4.24|4.3|4.4089|4.65|4.65|4.69|4.69||4.46|4.58|4.64|4.5827||4.5297|4.631|4.6481|4.59|4.7644|4.73
02235|17472|/equities/utah-medical-prod|R2000GROWTH/R2000VALUE||65.46||65.91|65.4|67.16|65.79|64.57|64.33|65.82|66.61|67.6002|67.31|68.245|68.99|68.76|68.57|68.53|68.09|65.57|64.695|64.09|64.135|64.36|64.78|65.17|64.71|65.055|65.59|65.73|66.38|66.355|67.09|67.225|67.04|66.985|66.43|65.98|65.83|65.37|65.4551|65.76|65.84|66.2199|67.11|67.36|67.56|67.375|66.68|66.79|66.94|67.46|68.9817|68.655|68.1|68.05|68.03|66.295|66.635|66.45|66.85|66.78|66.8019|67.12|67.8||68.255|68.505|68.58|69|69.0475|69.3|68.43|67.94|68.29|69.01|69.045|69.09|67.16|67.75|67.63|67.02|67.8|66.715|67.17|67.05|68.29|69.49|71.955|71.16|69.44|71.8|75.35|77.33|75.12|72.65|71.02|73.21|74.01|72.3|70.0599|69.89|70.05|67.35|66.57|66.445|66.72||66.5|66.4|67.0179|67.56|67.73|67.85|67.59|67.4|67.33|67.12||67.295|67.23|67.14|67.6|68.05|67.98|67.82|67.67|67.49|70.94|69.2|70.34|68.34|67.88|69.29|69.81||67.12|67.625|69.2687|68.73|69.81|70.75|70.53|69.7799|69.15|69.75|69.09|69.45|69.49|70.81|69.73|68.5681|68.2|68.71|66.36|66.82|67.1309|67.12|67.93|68.71|69.27|68.72|67.555|68.51|68.6592|69.2|69.79|71.29|71.21|71.55|70.39|69.175|69.72|69.958|70.75|71.11||71.35|70.18|69.86|70.47|69.375|70.62|70.12|69.1375|70.4999|70|70.485|72.02|71.45|70.095|70.25|70.38|70.62|71.99|71.29|70.65|70.495|70.4|70.61|70.55|71.31|72.06|72.73|73.115||73.73|74.19|72.51|74.65|76.0099|76.26|74.9999|76.1|75.955|80.46|78.95|79.41|82.69|82.31|83.05|83.99|82.47|83|84.1|83.9781|81.8|81.9|84.21|82.813||84.95|84.9855|85.76|84.44|83.11|80.92|82.54|85.0698|85.03||86.27|86.8162|87|85.84||86.56|85.3568|85.59|83.925|84.32|84.6
02236|6458|/equities/yrc-worldwide|R2000GROWTH/R2000VALUE||||0.26|0.25|0.2|0.5|0.3|0.4|0.35|0.35|0.5|0.5|0.605|0.785|1|0.76|1|1.25|1.05|1|1.03|1.26|1.55|1.1|0.805|0.49|0.49|0.175|0.15|0.18|0.14|0.32|0.4|0.4|0.38|0.49|0.49||0.57|0.5|0.55|0.55||0.75|0.7|0.75|0.65|0.66|0.67|0.75|0.61|0.78|0.7944|0.78|0.95|5.03|5.25|5.55|5.25|5.3|5.25|5.55|5.55|6.3||5.25|5.5|5.3|5.475|5.28|5.4|5.3|5.5|5.52|5.53|5.5|5.69|5.8|5.8|5.5|5.5|6.3|6.3|5.345|5.14|5.3|5.27|5.5|5.5|5.5|6.2|5.73|5.5|5.73|5.73||6.2|6|6|5.53|6.2|6.1|6.2|6.35|6.53|6.53||6.83|6.7|7|7|7|6.83|7.05|7.5|7.39|7.59||7.25|7.075|7.5|7.8|7.8|7.8|7.9|7.6|7.9|7.74|7.74|7.5|7.5|7.74|7.5|7.61||7.75|7.5|6.79|6.8|6.4|7|7.43|7.6|7.72|8|8.05|8.14|8.33|8.275|8.25|8.49|8.4|8.49|8.445|8.4|8.45|8.25|8.3|8.25|7.93|7.8|7.5|7.58|7.15|7.55|7.8|7.7|7|6.51|6.55|6.55|6.15|6.35|6.25|6.45||6.45|6.55|6|6.07|6|6.1|6.15|6.2|5.8|5.74|5.74|5.77|5.77|5.75|5.8|6.15|6.15|5.7|5.5|5.35|5.25|5.2|4.8|4.75|4.75|4.6|4.5|4.7||4.7|4.85|4.5|4.73|5|4.5|4.25|4.35|4.6|4.525|4.55|4.5|4.75|5|5|4.68|4.35|4.305|4.185|4.68|4.52|4.75|4.4|4.65||4.64|4.97|5.42|5.91|6.56|6.21|6.36|6.15|5.52||5.84|5.39|5.9|5.55||4.68|4.69|3.95|3.727|3.75|3.9
02237|40106|/equities/exone-co|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02238|1097916|/equities/boxwood-merger|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02239|1141591|/equities/mirum-pharmaceuticals-inc|R2000GROWTH/R2000VALUE||47.08||46.87|45.4|46.035|44.93|44.115|44.12|42.87|44.39|46.795|48.89|44.635|45.8113|42.49|42.575|41.47|42.75|41|41.15|40.98|39.47|40.245|39.99|40.13|40.18|39.57|39.7|40.065|39.49|40.34|39.9|40.572|40.12|40.31|40.49|38.61|38.98|39.84|39.5|40.36|41.31|42.79|40.5514|39.37|39.44|39.3|39.62|39.66|39.51|39.645|40.17|40.455|41.06|41.43|41.77|42.2436|42.49|41.88|42.22|42.4|41.99|42.33|43.66||43.37|43.87|45.23|44.32|43.7885|41.99|41.6|41.55|42.1541|42.2|41.6|42|41.69|44.61|44.94|40.2|40.185|40.3899|39.98|39.43|40.1|41.41|41.2325|42.94|43.11|44.6995|41.88|40.44|40.75|39.93|40.07|38.985|40.38|40.36|40.37|39.9|37.9|36.79|36.92|36.635|34.5||34.525|34.52|35.44|34.49|33.44|33.35|34.98|35.42|32.31|31.68||33.54|33|26.69|27.7|27.2|26.55|25.57|25.38|26.6|26.33|26.49|25.57|24.95|24.76|24.58|25.06||25.47|26.36|26.47|25.84|25.57|24.78|24.85|25.62|25.45|26.27|26.13|26.98|25.92|26.77|26.41|26.22|25.9199|26.4|25.76|25.53|24.785|24.62|24.93|25.01|24.51|24|24.06|24.63|24.69|24.6|25.9738|26.015|25.94|26.3|26.3|26.61|25.92|25.18|25.295|25.49||25.79|25.59|26.52|26.55|26.49|27.41|27.155|27.24|26.94|28.52|29.8901|28.72|27.96|28.49|29.055|28.8|28.815|29.03|29.82|30.23|29.9816|29.89|29.65|29.17|28.41|28.54|29.33|30.045||29.82|29.07|28.79|29.21|30|28.27|27.44|27.17|27.21|26.6|26.8|26.87|27.1|27.02|27.12|26.83|26.7|27.02|26.76|26.94|26.57|26.98|26.81|26.91||27.37|27.29|27.55|28.5|28.5716|29.6|30.05|30.29|30.27||30|30.335|30.8|30.6||30.95|31.2|32.68|31.7001|29.73|35.56
02240|980155|/equities/nanthealth-llc|R2000GROWTH/R2000VALUE||||0.002|0.002||0.002|||0.002||0.002|0.002|0.002||||0.002|0.002|||||||||||||0.002|||0.002|0.002||0.002|0.002||||||||||||0.02|0.02||0.02||||||0.02|||||0.02||0.01|0.001|||0.03|||0.03||||||||0.03||0.03||||0.03|0.03||||0.03||||||||0.03|||||1.55|||||0.03||0.03|0.03|||||||0.6|||||||||1.7|1.24|1.15|1.24|1.14|1||0.965|1.1|1.17|1.04|1.1|1.23|0.846|0.935|1|1.32|1.36|1.64||1.5|1.6|1.76|2.17|1.35||0.85|0.6|0.41|0.6|0.381||0.387||0.341|0.39|0.34|0.66|0.737|0.687|0.601|0.68|0.7|0.704|0.353||0.352||0.402|0.374|0.55|0.35|0.55||0.55|0.55||0.55|0.53|0.55||0.31|0.3|0.35||||0.55|0.315|||0.285||0.302||0.285|||0.295|0.36|0.37|0.35||0.57|0.273|0.273|0.271|0.295|0.4|0.27|0.3|0.31|0.4|0.4|0.4|0.45|0.38|||0.36|0.35||0.4|0.5|0.6|||0.51|0.6|0.6|0.6||0.499|0.55|0.4|0.332||0.51|0.3|0.35|0.35|0.275|0.27
02241|1175242|/equities/blue-foundry-bancorp|R2000GROWTH/R2000VALUE||11.155||11.325|11.38|11.38|11.36|11.25|11.16|11.2|11.25|11.25|11.32|11.38|11.1|11.28|10.97|11.11|11.28|10.28|10.08|10.134|10.12|10.37|10.15|10.09|9.93|9.965|10.0005|10.1|10.47|10.59|10.65|10.625|10.53|10.2|10|9.6|9.8449|9.76|10.05|9.86|9.82|9.8889|10.51|10.435|10.68|10.65|10.56|10.71|11.08|11.13|11.25|11.31|11.07|10.82|10.76|10.56|10.48|10.56|10.64|10.64|10.84|10.88|10.945||11.07|11.06|10.92|10.82|11.01|10.96|10.31|10.35|10.405|10.5037|10.6|10.46|9.99|9.93|9.9283|10.03|10.1|10.36|10.16|10.24|10.62|11.31|11.48|11.37|11.4|11.48|11.4|11.28|11.3|11|10.74|10.92|10.75|10.35|10.1|9.945|9.65|9.24|9.21|9.05|9.13||9.25|9.22|9.16|9.33|8.88|8.75|8.59|8.69|8.8|8.96||9.02|8.89|8.79|8.99|9.2|8.7026|8.89|9.04|9.07|9|9.21|9.22|9.23|9.21|9.255|9.33||9.37|9.7|9.66|9.7|9.75|9.71|9.4|9.22|9.2984|9.225|9.32|9.3|9.2658|9.38|9.205|9.16|8.99|8.91|8.68|8.885|8.78|8.6|8.98|8.845|8.55|8.47|8.03|8.1224|8.139|8.46|8.55|8.825|8.84|9.02|9.0204|8.95|9.1|8.995|9.21|9.37||9.44|9.29|9.17|9.19|9.33|9.48|9.46|9.17|9.04|9.01|8.93|9.16|9.06|9.09|9.225|9.13|9.09|9.135|9.155|9.19|9.58|9.43|9.22|9.27|9.325|9.33|9.42|9.51||9.58|9.63|9.1057|9.405|9.66|9.09|9.0574|9.15|9.27|9.38|9.51|9.63|10.04|10.2|10.2|10.2|10.12|10.12|10|10|9.85|9.67|9.695|9.85||9.91|9.9|9.93|9.89|10.0505|10.06|10.03|10.06|10.045||9.88|10|10|10.1||10.17|10.02|10.23|10.03|10.05|10.03
02242|16282|/equities/hooker-furniture|R2000GROWTH/R2000VALUE||18.84||19.12|18.95|19.7936|19.42|19.05|17.5971|17.92|18.19|18.56|18.59|18.81|19.4088|19.32|18.5|18.95|18.99|17.77|16.64|16.5316|16.96|17.36|17.11|16.52|16.38|16.15|16.49|16.3383|16.795|17.36|17.5|17.3|16.81|16.57|16.51|16.5861|16.8404|16.89|17.075|16.935|16.96|17.89|18.11|18.2|18.4|17.7|17.37|17.82|18.305|18.899|19|18.73|17.91|16.9|16.4|15.832|16.06|16.14|16.15|16.0697|16.18|15.65|16.18||16.21|16.34|16.3|15.84|16.12|15.87|15.02|15.25|14.91|14.99|15|14.9|14.6234|14.4399|14.49|14.74|14.97|14.62|14.375|14.59|14.81|15.53|16.06|15.43|15.7118|15.8899|15.45|15.485|15.535|15.34|15.555|16|16.0819|15.89|15.395|14.875|14.32|13.54|13.77|13.9199|13.64||14.11|14.69|14.84|14.9699|14.3|14.4799|14.64|14.07|13.72|13.78||14.1297|14|14.23|14.54|15.57|14.88|14.93|15.51|16.42|17.94|17.62|17.6|17.9006|17.145|16.5|17.2081||17.28|17.76|17.68|17.868|18.6|18.6998|18.76|18.81|19.465|18.76|18.38|18.22|17.9458|17.92|17.8|17.8|17.74|17.55|17.285|17.67|17.93|17.9|18.38|18.715|18.82|18.54|18.305|18.69|18.7899|18.7769|20.9|20.98|21.395|22.06|23.32|23.73|23.85|23.58|23.35|24.18||24.05|23.69|23.38|23.4761|24.14|23.98|23.35|23.1|23.6|23.945|23.5|23.785|23.293|23.28|23.46|23.55|23.45|23.95|24.82|24.735|24.65|24.23|24.76|24.63|24.42|24.39|24.539|24.96||25.618|25.8|24.67|24.31|25.57|24.25|23.76|24|24.24|23.75|24.2|24.18|24.41|25.6611|25.52|25.29|24.39|25|25.5|24.07|23.69|23.73|23.765|23.56||23.79|23.61|23.805|23.87|24.381|24.61|25.21|26.04|26.325||27.0499|27.15|27.09|26.95||27.085|26.57|26.595|25.9999|26.19|25.66
02243|1009355|/equities/kayne-anderson-acquisition-corp-ord|R2000GROWTH/R2000VALUE||59.58||59.28|60|61.83|62.5|62.55|60.64|60.15|59.33|58|57.095|56.79|57.79|58.68|57.975|57.1517|53.41|50.18|48.85|49.135|49.6684|49.46|49.16|49.07|51.9699|51.72|50.85|50.5772|51.16|50.83|50.75|50.21|49.35|50.074|49.7|49.12|49.08|48.54|48.69|48.49|47.8|46.95|46.01|45.33|45.23|46.81|47.8|47.74|47.34|46.78|46.48|47.41|46.29|45.8|44.7|43.97|43.96|43.9|44.6333|45.15|45.595|45.175|44.07||44.98|44.62|43.03|43.3699|44.01|43.56|43.2493|43.86|43.79|44.25|43.8|43.88|42.17|41.11|41.11|41.5654|41.98|41.4099|41.05|39.78|41.255|42.01|42.12|41.49|41.75|42.45|43.005|44.445|45.13|45.27|45.17|44.22|43.96|43.34|43.4|42.99|43.04|42.27|42.21|42.83|42.69||43.175|42.99|41.925|41.69|41.24|41.18|41.25|40.73|40.27|40.84||40.44|40|40.06|40.955|41.4|40.96|40.91|40.25|40.44|40.42|39.97|41.13|41.03|40.165|40.84|40.92||40.1917|40.95|41.72|41.77|41.39|40.69|40.265|40.325|40.41|40.58|40.44|39.765|39.67|39.555|38.72|38.44|38.63|38.555|39.77|39.395|39.12|39.5499|39.25|39.27|39.2634|39.33|38.7|39.25|38.49|39.27|39.72|39.49|39.28|39.44|39.79|39.74|40.02|40.33|40.04|39.87||40.42|39.42|39.185|38.68|38.09|37.9|37.51|37.7|37.8792|37.23|36.86|37.41|36.5|36.11|36.45|35.255|35.35|35.465|35.54|35.73|36.1|33.71|34.14|34.65|34.19|34.22|33.97|34.38||34.2|33.36|32.56|32.75|33.15|32.92|32.7891|32.91|32.825|32.8|32.71|33.13|33.6|33.725|33.66|34.17|33.24|32.93|33|32.97|33.2|33.21|33.325|33.555||33.44|32.75|32.805|33.95|34.55|33.15|33.69|33.79|33.8847||33.87|34.02|34.09|33.98||34.08|33.955|34.315|34.22|34.13|32.97
02244|40051|/equities/atossa-genetics-inc|R2000GROWTH/R2000VALUE||1.3||1.32|1.315|1.36|1.23|1.22|1.26|1.31|1.33|1.4|1.41|1.52|1.62|1.66|1.505|1.5|1.48|1.42|1.43|1.44|1.4199|1.43|1.4403|1.47|1.46|1.47|1.5|1.5|1.465|1.46|1.47|1.48|1.44|1.43|1.44|1.41|1.43|1.45|1.47|1.48|1.48|1.4781|1.52|1.58|1.51|1.43|1.42|1.436|1.48|1.51|1.51|1.4695|1.52|1.55|1.54|1.54|1.52|1.49|1.38|1.37|1.37|1.385|1.3993||1.4|1.46|1.395|1.4337|1.45|1.42|1.39|1.39|1.35|1.32|1.29|1.32|1.3361|1.33|1.27|1.22|1.22|1.23|1.25|1.2|1.29|1.36|1.41|1.41|1.49|1.47|1.455|1.48|1.5|1.48|1.38|1.425|1.425|1.43|1.42|1.35|1.28|1.2|1.1975|1.18|1.17||1.17|1.21|1.3|1.3|1.2|1.25|1.09|1.18|1.13|1.135||1.19|1.18|1.24|1.27|1.34|1.24|1.27|1.32|1.34|1.34|1.35|1.37|1.35|1.34|1.4199|1.545||1.52|1.55|1.64|1.71|1.6182|1.6|1.66|1.69|1.585|1.52|1.72|1.74|1.81|1.78|1.78|1.7|1.57|1.54|1.585|1.58|1.595|1.57|1.595|1.51|1.47|1.43|1.48|1.6188|1.69|1.73|1.83|1.84|1.82|1.97|1.91|2.31|2.27|2.07|2.04|2.11||1.91|1.87|1.94|1.89|1.7|1.7|1.73|1.57|1.3399|1.295|1.27|1.32|1.33|1.25|1.17|1.25|1.2|1.03|1.04|1.02|1.02|1.04|1.03|1|1.015|1.05|1.02|1.03||1.02|1.05|1.03|1.02|1.05|0.94|0.98|0.9475|0.905|0.85|0.8646|0.86|0.87|0.88|0.88|0.83|0.825|0.8499|0.863|0.84|0.838|0.8649|0.8636|0.925||0.93|0.92|0.92|0.95|0.9795|0.955|0.96|0.96|0.985||1.05|1.1|0.91|0.85||0.7978|0.739|0.7303|0.73|0.74|0.749
02245|20650|/equities/miller-industries-inc|R2000GROWTH/R2000VALUE||75.64||75.648|74.68|73.99|71.95|67.8|68|68.16|68.32|68.3879|69|76.957|78.25|77.13|76.74|76.0247|76.257|69.45|67.547|66.66|67.77|68.75|68.13|68.06|66.25|65.45|63.3|63.7652|65.24|64.7298|64.51|64.8208|64.225|63.56|63.06|62.29|64.86|62.29|62.72|63.13|62.71|63.8973|60.91|61.03|61.16|61.16|61.26|61.58|62.25|61.99|61.9999|60.91|59.61|58.73|59.32|58.58|57.31|57.47|58.4|59.35|58.95|58.5|59.99||61.0778|61.82|61.99|62.17|63.72|63.365|60.65|60.29|60.7599|60.57|60.012|58.48|57.3812|57.85|58.445|60.11|64.4638|63.99|63.88|61.525|64.655|69.09|69.75|69.28|67.36|66.9799|66.5999|66.08|66.31|65.166|63.23|63.5732|63.92|64.185|61.15|57.7|57|55.615|54.48|54.61|54.425||55.1|54.845|55.28|56.12|56.035|55.91|57.02|58.01|57.6|58.165||58.21|58.28|57.18|59|60.4756|58.275|58.6699|57.51|58.73|58.71|58.38|61.52|61.87|59.52|58.31|59.71||59.43|58.81|59.665|59.49|60.664|60.03|60.68|60.63|59.7|58.49|58.92|60.14|55.6999|56.1663|54.5628|53.4608|51.21|49.54|49.23|49.45|49.41|49.7|50.24|50.84|50.07|49.8007|49.89|51|50.79|50.82|52.19|52.27|53.08|53.6|53.8175|53|52.882|51.2999|51.155|50.46||50.56|50.15|50.45|50.02|48.66|48.94|48.4827|47.93|48.08|48|48.4202|49|48.79|48.68|50.19|51.37|45.45|45.98|45.95|45.54|45.5|44.6375|44.7|44.65|43.57|42.735|42.65|43.05||43.94|43.95|42.8|43.125|44.3|43.37|43|42.63|40.51|40.62|41.07|40.93|41.24|41.81|41.54|41.805|41.46|40.84|40.64|40.31|39.49|39.32|39.34|40.03||40.02|39.72|39.58|40.31|40.62|40.49|40.82|41.5|42.27||42.6|42.93|43.3|43.42||43.5|42.46|42.86|42.2|41.93|42.02
02246|17028|/equities/rocky-brands|R2000GROWTH/R2000VALUE||22.6||22.37|22.53|22.94|22.03|21.0579|21.16|21.1|21.41|21.68|21.985|22.06|22.83|22.16|21.88|22.51|21.2941|21.45|20.84|21.352|22.895|28.26|27.915|28.38|28.81|27.47|28.05|28.15|29.77|30.26|30.31|30.44|30.34|29.85|30|29.99|30.34|30.53|30.7496|31.42|30.78|31.47|32|32.01|31.88|31.405|30.81|30.355|30.85|31.91|32.47|32.345|33.04|32.49|31.51|30.62|30.37|30.27|30.59|30.69|30.93|30.49|32.1716||32.735|31.97|32.029|31.94|32.23|31.91|29.66|29.67|29.99|29.88|29.46|29.13|28.1|28.08|28.36|30.05|28.705|28.51|28.32|27.82|31.39|34.32|35.145|35.69|37.21|37.8|37.71|37.36|37.005|36.17|35.67|37.3|37.72|37.13|34.97|34.585|34.1|33.45|34.1|33.95|34.12||34.52|35.11|36.86|37.365|36.17|36.37|37.09|37.43|37.31|37.79||38.3051|37.97|36.67|36.93|37.75|37.18|37.76|37.86|39.27|39.16|38.345|39.645|39.696|37.3399|36.795|37.14||35.97|35.36|37.175|38.5|40.14|38.16|37.74|37.28|37.185|36.28|35.86|36.62|36.43|36.348|37.4199|35.6899|34.2458|35|27.13|27.2709|27.19|27.3|27.42|26.995|27.275|26.66|27.01|27.25|26.57|26.51|27.34|26.98|26.82|27.435|27.7|27.75|27.5712|27|27.51|27.7775||27.99|27.275|26.315|26.185|26.2015|26.985|26.57|25.63|25.5|25.44|26.13|26.317|26.6575|26.83|27.15|25.62|26.17|26.23|26.44|26.82|29.91|30.25|30.98|30.87|30.7499|30.5334|31.08|31.3||30.52|30.71|29.3699|28.72|30.2869|28.465|27.4999|27.56|27.9841|28.63|29.24|28.335|29.33|28.57|28.35|27.861|28.3|28.58|29.017|28.34|26.7535|26.64|26.43|26.57||26.78|26.716|27.4699|26.88|26.9|27.36|27.5|28.66|30.48||30.99|31.92|32.05|32.3799||30.14|29.51|30.22|29.5469|29.6599|30.18
02247|1055911|/equities/luther-burbank|R2000GROWTH/R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.34|9.18|9.25|9.34|9.42|9.4|9.42|9.62||9.65|9.74|9.3|9.23|9.77|9.43|9.29|9.225|9.33|9.31|9.53|9.56|10.12|10.08|10.16|10.12|10.01|10|10.04|10.09|9.75|9.61|9.84|10.08||10.26|10.21|10.25|10.34|10.35|10.35|10.38|10.66|10.92||10.9534|11|11.11|11.14||10.8|10.63|10.78|10.72|10.55|10.51
02248|30704|/equities/cormedix-inc|R2000GROWTH/R2000VALUE||10.17||10.26|10.07|10.32|10.37|10.8|11.41|11.1099|10.92|10.95|11.445|12.05|12.14|12.4|11.695|10.71|10.6202|10.28|10.5|10.53|10.2499|11.94|13.85|13.7|13.49|12.67|12.49|12.1|11.22|11.03|10.59|10.66|10.1499|10.16|10.17|10.15|9.95|9.79|9.356|9.03|8.31|8.44|8.16|8.26|8.3528|8.43|7.85|7.6|7.43|7.41|7.5584|7.41|7.29|7.11|7.14|7|7.03|6.46|5.83|5.805|5.84|5.89|6.3||6.37|6.39|6.1995|6.33|6.37|5.738|5.25|5.16|5.215|5.2099|4.925|4.95|4.99|3.815|3.8899|4.075|4.1|4.13|4.17|4.165|4.4009|4.65|4.715|4.95|4.7|4.7899|4.79|4.91|4.985|4.78|4.91|4.9|5.01|5.05|4.94|5.04|4.92|4.481|4.39|4.475|4.15||4.2|4.26|4.4|4.43|4.34|4.21|4.28|4.445|4.4699|4.515||4.58|4.77|4.91|4.99|5.18|5.1|5.1701|5.195|5.41|5.465|5.33|5.375|5.3966|5.43|5.375|5.385||5.185|5.219|5.25|5.125|5.135|5.23|5.285|5.42|5.355|5.32|5.5098|5.89|5.97|5.95|6.075|5.92|5.5884|5.7|5.335|5.39|5.33|5.41|5.49|5.5789|5.3|6.22|5.765|5.56|5.51|6.17|7|6.4|5.34|4.875|4.88|4.84|4.49|4.145|4.242|4.27||4.255|4.23|4.25|4.16|4.045|3.925|3.85|3.89|3.88|4.21|4.4|3.915|3.46|3.71|3.78|3.68|3.63|3.62|3.67|3.7381|3.6399|3.65|3.58|3.44|3.29|3.31|3.311|3.34||3.35|3.3|3.235|3.21|3.35|3.2|3.025|2.9862|3.085|3.1|3.16|3.09|3.145|3.39|3.35|3.3001|3.26|3.37|3.32|3.3223|3.31|3.38|3.36|3.48||3.59|3.54|3.655|3.681|3.6417|3.4501|3.58|3.75|3.89||3.88|3.97|4.025|3.94||3.79|3.68|3.7203|3.565|3.34|3.49
02249|1174986|/equities/sera-prognostics|R2000GROWTH||6.76||6.86|6.595|6.76|6.57|6.32|6.335|6.22|6.3299|6.58|7|7.5|7.46|7.54|7.54|8.74|8.78|8.225|8.15|7.86|8.12|8.368|7.1|7.08|7.315|7.3|7.11|7.37|7.7|7.8|7.95|8.02|7.61|7.28|7.05|6.619|6.75|6.9974|7.27|7.23|7.54|7.67|7.89|8.19|8.01|8|8.07|7.98|7.37|7.86|8.23|8.15|8.07|7.98|7.97|7.71|7.67|7.43|7.82|7.35|7.47|7.42|7.42||7.43|7.095|7.46|7.49|7.51|7.64|7.206|7.44|7.21|7.25|7.07|7.15|7.11|7.445|7.46|7.5|7.49|7.5|7.62|7.81|8.21|8.25|8.44|8.265|8.44|8.56|8.25|8.32|8.07|7.97|8.05|8.14|8|7.76|7.25|6.37|6.29|5.41|5.5|5.55|5.46||5.74|6.2|6.295|6.065|6.18|5.9|6.625|6.76|7.09|7.51||7.59|8.03|8.12|8.29|8.615|8.52|8.235|8.57|9.045|9.175|9.37|9.53|9.9|9.91|9.63|8.69||8.65|8.29|8.46|8.66|8.58|8.45|8.56|8.65|9.07|9.415|9.72|10.23|9.5399|10.0299|11.05|10.97|10.8599|12.355|11.82|11.19|10.9|10.35|10.24|10.225|9.995|9.86|9.94|9.9|10.33|10.06|11.15|11.32|9.94|10.09|9.75|9.8|9.67|9.83|9.45|9.63||9.5|9.89|9.88|10|10|9.37|9.23|9.35|9.48|9.3|9.25|9.33|9.4199|10.44|9.53|9.19|9.76|9.56|9.51|9.68|8.98|8.83|8.95|8.7032|8.8044|9.5019|9.8491|9.94||9.97|9.17|9.055|8.75|9.02|8.63|8.49|8.3|8.45|8.34|7.74|7.25|7.01|7.45|6.97|7.07|6.49|6.3|5.96|6.12|6.14|6.17|6.48|6.59||6.8|6.75|5.3255|5.4558|5.59|5.75|6.13|6.078|6.19||6.68|6.7|6.5399|6.7699||6.89|6.9|7.33|5.9398|6.17|5
02250|16713|/equities/national-cinemedi|R2000GROWTH/R2000VALUE||6.95||6.91|6.98|7.025|6.91|6.845|6.81|6.82|6.81|6.78|6.83|6.835|6.76|6.545|6.57|6.64|7.35|7.39|7.28|7.38|7.255|7.32|7.33|7.3175|7.225|7.1|7|6.95|7.02|7.05|7.0171|6.91|6.83|6.85|6.85|6.69|6.5|6.51|6.63|6.84|6.78|6.815|7.05|7.25|7.25|7.12|7.15|7.14|6.985|7.01|7.1|7.1|7.08|7.015|6.96|6.78|6.695|6.85|6.9991|6.875|6.885|6.85|6.855||6.93|6.92|6.86|6.94|6.97|7.005|6.97|6.99|6.87|6.815|6.68|6.75|6.15|6.06|6.105|6.13|6.11|6.38|6.5|5.44|5.68|6.05|6.115|6.015|5.84|5.74|5.665|5.815|5.8|5.56|5.4|5.19|5.2|5.15|4.99|4.88|4.855|4.59|4.615|4.61|4.56||4.67|4.46|4.46|4.48|4.55|4.42|4.31|4.41|4.4|4.51||4.63|4.7|4.7199|4.84|4.91|4.86|4.955|5.04|5.13|5.255|5.53|5.64|5.59|5.68|5.63|5.9||5.51|5.235|5.09|4.985|4.9697|5.01|5.03|4.84|4.69|4.71|4.63|4.72|4.72|4.87|4.88|4.66|4.615|4.52|4.4|4.53|4.64|4.61|4.73|4.77|4.54|4.585|4.55|4.665|4.65|4.77|5.07|5.115|5.085|5.25|5.395|5.505|5.6575|5.69|5.39|5.375||5.24|5.475|5.55|5.75|5.6813|5.575|5.3|5.5|4.45|4.255|4.27|4.1|3.91|3.94|4.34|4.3|4.145|4.14|4.21|4.2|4.19|4.26|4.355|4.29|4.09|4.1269|4.185|4.26||4.12|4.17|4.06|3.955|4.085|3.83|3.775|3.875|3.83|3.94|4.02|4.201|4.235|4.35|4.35|4.25|4.2906|4.28|4.33|4.28|4.21|4.33|4.22|4.24||4.38|4.51|4.66|4.515|4.55|4.145|4.08|4|4.17||4.36|4.4909|4.54|4.44||4.36|4.03|3.995|4.03|4.185|4
02251|17594|/equities/xoma-ltd|R2000GROWTH/R2000VALUE||33.79||35|34.28|31.06|30.56|30.49|30.32|30.25|31.08|31.24|30.925|31.745|32.5|31.37|30.99|32.06|33.78|31.49|30.98|30.43|30.41|31.34|31.93|30.22|30|29.54|29.13|28.65|29.525|30|30.5|30|29.27|28.23|27.69|27.35|27.82|28.24|27.94|27.89|27.118|27.78|27.56|27.52|27.05|26.5999|26.7817|27.57|28.64|29.7|29.9|29.42|29.24|28.9989|29|28.45|27.5|28.39|28.43|28.06|28.88|29|29.3||29.34|29.8|29.34|29.75|29.65|29|28.99|29|29.8599|29.8|28.69|28.3|26.94|26.59|23.685|24.54|24.1|24.32|24.53|24.02|25.85|27|27.92|27.38|29.58|29.49|30.36|29|28.93|28.6499|28.1|29|29|27.01|27.05|27|26.46|25.68|25.19|25.75|27.1||25.98|25.09|25.34|23.85|23.39|24.42|25.88|25.95|26.8|26.1||24.99|25.52|26.72|27.36|25.48|24|23.63|24.2|24.74|24.43|24.49|26|25.79|25.4|25.41|25.58||25.48|25.8|26.32|26.18|26.19|25.9|26|26.29|25.88|26.4|25.74|25.4|24.78|25.195|25.255|25.58|25.81|25.82|26|26.735|25.4972|26.75|26.14|26.79|26.5|26.41|25.06|24.28|24.62|25.52|26.68|26.5001|25.78|25.66|26.42|26.4|26.1|27|27|26.09||24.54|23.48|24.01|25.95|25.95|24.8|25.0521|25.89|26.8299|26.32|25.99|25.67|26.41|26.5|25.07|25.26|25.04|25.08|25.9087|25.515|25|25.37|25|25.125|23.5991|25|24.92|23.8698||23.7999|22.5|20.41|21.24|20.9|20.99|21.44|21.11|20.81|20.4|20.3|20.73|20.72|21|20.72|20.93|21|20.5|20.08|20.6299|20.15|19.9989|19.75|20.185||21|21.31|21.305|22|21.95|21.08|21|22|21||19.24|19.43|18.85|19||19.13|18.7|18.74|18.7|16.15|16.34
02252|17560|/equities/willis-lease-finance-corp|R2000GROWTH/R2000VALUE||218.07||215.45|214.73|216.3|208.075|201.9999|195.96|193.485|199.63|206.88|204.5|206.6485|209.78|217.2271|230.53|235.425|220.16|188.88|195|187.45|191.2|192.445|184.58|188.04|187.99|188.97|196.2299|191.8465|214.9|205.31|199.05|193.73|189.0403|186.39|175.4999|164.99|160.5|157.57|153.39|152.43|148.42|149.54|148.05|149.2|142.7133|144.85|141.9|139.3637|136.76|136.75|134.31|127.6|126.21|123.2|121.13|112.43|108.77|105.75|105.25|101.64|103.37|103.69|106.81||108.19|106.05|110.7449|109.8251|114.4124|111.8592|112.7|112.88|109.46|106.17|101.89|97.23|93.53|93|92.86|93|93.235|98.905|98.635|94.44|100|103.0799|87.32|85.66|86.38|87.25|87.335|86.99|83.99|76.17|75.63|78|77.98|75.87|73.79|73.78|72|69.2501|68.74|68.691|68.69||70.64|70.1999|70.9201|69.41|68.42|68.11|63.3099|60.5|61.64|62||61.2|61.155|64.99|62.52|63.98|62.73|63|63|64.21|65.5|66.9|66.89|66.37|66.3753|65.8638|66.0705||65.0972|65.0367|66.4644|66.4152|65.8736|65.0957|64.0028|63.4612|63.9534|65.8146|63.0772|62.0335|58.8825|57.813|58.0751|55.131|52.945|48.4993|48.2797|48.0513|48.2975|48.3762|48.4353|49.1837|48.6913|49.4692|50.1339|50.1604|50.6902|48.1202|48.8883|48.9375|49.4889|49.4397|48.8686|49.8237|49.4101|49.2329|48.711|48.3861||48.8587|49.1837|49.1837|48.8883|48.8637|48.8001|49.0754|48.7701|47.7658|48.6716|48.9867|48.3664|46.8451|47.1651|47.7264|47.7461|47.2439|48.0808|47.9824|47.2045|48.6913|49.164|47.9627|48.1892|48.839|48.5182|48.0316|49.0261||49.2329|49.2329|47.9607|49.2329|50.2176|49.3806|48.8496|47.5787|47.4605|47.7855|48.5732|48.5436|49.2033|49.2329|49.2427|49.6268|49.6268|47.4014|48.78|48.7209|46.082|45.7866|46.1499|46.3675||47.0174|47.2636|47.5885|47.9823|47.7743|46.6415|46.8205|47.5688|47.9578||48.3861|48.3959|47.7461|47.4211||47.559|47.7953|48.0661|47.2537|47.7559|47.7461
02253|1164708|/equities/fs-development-corp|R2000GROWTH/R2000VALUE||64.835||65.42|65.87|68.1899|65.8|64.2|62.69|59.64|60|61.15|63.83|64.71|67.5|68.73|67.44|65.105|67.79|65.25|62.2599|47.16|46.5|47.16|46.96|48.41|48.29|47.9703|52.73|51.04|51.26|51.63|51|48.96|48.46|48.865|48.74|47.5|47.98|48.39|49.96|51.36|51.23|52.76|53.1|51.27|50.23|49|48.12|47.78|48.09|48.87|49.065|49.55|48.81|48.86|49.31|49.3|49.405|51.82|52.6|51.01|51.11|50.255|52.41||51.3|50.49|49.77|50.14|51.25|50.17|51.35|51.11|50.21|49.64|48.42|48.48|46.16|46.49|45.32|44.53|42.89|42.89|43.205|42.32|43.17|44.67|44.56|45.23|46.59|46.43|46.38|46.16|47.38|46.26|47.15|48.785|48.15|50.515|50.2|48.34|48.51|46.83|48.85|48.23|46.64||44.76|46.95|46.7|45.66|46.11|44.64|45.83|46.37|44.91|43.56||44.83|47.58|48.45|39.5|41.22|39.8|39.91|40.2|37.875|38.17|36.99|37.16|34.87|35.42|35.15|36.38||34.92|33.67|33.51|32.23|32.41|32.48|32.25|33.17|32.305|32.335|31.25|31.36|29.88|30.43|30.515|30.38|29.77|29.71|29.3|28.67|27.9|27.04|27.94|28.53|29|30.055|30.38|30.47|31.465|32.55|32.4899|32.46|31.97|32.885|31.92|31.15|31.86|32.41|33|35.4||62.69|62.07|60.61|60.9563|60.89|68.86|67.8|67.76|66.43|64.815|65.59|66.32|65.99|65.69|66.78|66.61|70.54|73.66|77.6|75.52|69.38|68.23|67.11|66.83|65.925|67.73|66.34|67.8||67.54|68.29|68.81|67.89|69.45|68.41|67.0925|66.87|70.21|70.27|67.66|67.99|67.1|65.84|65.595|64.71|64.06|66.7896|69|68.32|64.78|66.0899|66.135|63.54||64.7899|63.04|66.48|65.24|62.19|60.86|61.53|61.3799|60.495||58.88|58.325|62.01|62.02||60|59.1|60.42|59.4|59.62|59.22
02254|52168|/equities/portage-biotech-inc.|R2000GROWTH/R2000VALUE||4.53||4.99|4.9391|5|5|4.7|4.78|4.23|4.175|4.41|4.22|4.49|4.48|5.07|5.145|5.3|5.38|5.105|5.7|5.8|5.845|6.1932|6.1282|6.56|7.11|6.99|5.95|5.98|6.06|6.74|7.04|7.26|7.38|7.45|7.13|7.07|8.118|7.43|5.7299|5.87|6.34|6.1472|6.65|7.2|7.49|7.69|7.7396|7.78|8.9942|10.66|12.93|23.01|4.89|4.18|3.92|3.6165|3.7|3.73|3.19|3.39|4.0099|3.99|3.87||4.555|6.73|6.65|7.2799|6.67|8.28|2.79|2.82|2.73|3.0699|3.573|4.54|2.654|2.776|3.29|3.386|3.374|3.454|3.196|3.2|3.63|3.778|4|4.02|4.06|4|4.17|3.88|4.09|4.342|4.976|3.998|4.018|4.12|3.87|3.738|3.6|3.5|3.268|3.096|3.6||3.82|3.798|3.956|6.5|4.68|4.78|4.794|4.858|5.27|5.64||6.504|4.87|5.28|5.396|5.56|5.574|5.68|5.9|5.96|5.604|6.198|7.598|10.8|5.676|6.2|5.598||7.5|5.44|6.4|5.4|6|5.41|5.398|5.4|5.302|6.36|8.39|5.944|6.58|6.8|7.2|5.44|5.2|5.2178|5.22|5.292|5.284|5.198|5.892|5.766|7|6.122|5.996|5.62|6.596|9.26|10.2|10.988|12.798|11.54|11.998|10.6|10.698|10.7|12.798|12.7998||12.8|12.8|11.5998|10.9887|11.598|16|11.2|11.8|13|11.8|11.7|13.8|15.89|12|12|11.994|12|11.998|11.996|12.198|14.07|15.494|14|15.8|12.998|11.984|9.8|11.398||12.202|13.8|13.1|13.788|13.962|13.398|14.926|14.666|13.6|14.2|16|17.2|18.398|20.044|21|17.9421|20.4|22.6|23|22|25.152|21.4|23|24.2||23.774|25.6|24.6|24|27.8|26.4|34.8|38.006|40.8||37.588|38.6|35.6|31.8||31.4|26.6|25.2|25|25.8|27.3
02255|1171825|/equities/finch-therapeutics-group|R2000GROWTH/R2000VALUE||12||12|12|12|12.05|11.45|11.5|11.4|11.3725|11.9|12|11.25|11.5|12|11.85|11.5|12.075|12.13|12.1|12.15|12.05|11.95|11.5|11.75|12.05|12.1|12.1|12.2|12.28||12.081|12.07|12|11.94||11.5|11.6125||11.65|12.2|11.8|11.98|11.5|12|11.5||11|11.01|11.35|11.45|11.65|11.8746|12|11.5|11.82|11.66|11.89|12.0712|12.54|13.07|13.5|13.22|13.11||13.69|14.26|13.16|14.01|11.59|11.7|11.31|11.145|11.31|12.97|13.42|12.45|10.72|11.6|10.29|4.17|4.4|3.32|3.39|2.71|2.1|2|1.9|2|1.63|1.8825|1.95|1.65|1.8|1.51||1.55|1.57||1.58|1.43|1.51|1.39|1.34|1.36|1.28||1.28|1.35|1.35|1.37|1.34|1.35|1.35|1.33|1.9|1.42||1.38|1.35|1.44|1.52|1.46|1.4|1.385|1.4|1.53|1.4|1.44|1.45|1|1.15|1.3|1.69||2.21|2.19|2.29|2.36|2.4499|2.0427|2.07|2.1|1.99|1.9812|2.05|2.1039|2.16|2.26|2.65|2.65|2.64|2.34|2.38|2.38|2.43|2.3099|2.63|3.08|2.4|2.29|2.419|3.13|3.37|2.34|2.4089|2.45|2.49|2.53|2.32|2.395|2.53|2.49|2.54|2.599||2.86|3.16|2.66|2.81|2.7999|2.79|2.79|2.86|2.8|2.555|2.6414|2.805|3.1|4.46|2.51|2.51|2.5182|2.655|2.84|2.89|2.7|2.72|2.6799|2.7|2.53|2.535|2.5|2.67||2.65|2.6468|2.5787|2.6699|2.71|2.64|2.59|2.82|2.8057|2.6645|2.95|2.95|2.982|2.98|2.965|3.1318|3.2|2.8895|2.9899|3.2403|2.97|3.018|3.07|3.115||3.2699|3.16|3.31|3.629|3.77|3.64|3.79|3.7254|3.88||3.9642|4.41|3.7174|3.61||3.6|3.3|3.4|3.7365|3.71|3.8259
02256|103931|/equities/heritag-insr-hld|R2000GROWTH/R2000VALUE||12.74||12.85|12.45|12.85|12.68|12.57|12.32|12.45|12.35|12.6991|12.07|12.47|12.5609|12.72|12.645|12.34|11.47|10.92|10.44|10.52|10.86|10.88|10.66|10.94|11.95|12.314|11.83|10.31|10.43|10.5568|10.71|11.06|11.14|10.84|11.22|11.19|9.675|9.89|10.62|12.23|12|12.06|12.31|15.2364|16.265|16.68|16.81|16.4|15.85|16.125|16.86|16.52|15.85|15.53|15.89|15.42|15.43|15.89|16.25|16.4087|16.9|16.88|16.35||16.45|16.55|15.7275|16.0413|16.14|15.2|14.89|15.4299|15.4|15.27|15.04|14.28|12.88|12.12|11.475|10.72|8.32|8.07|7.37|7.2577|7.58|8.12|8.34|8.4|7.82|7.85|7.88|7.88|7.67|7.66|7.451|7.82|7.73|7.32|7.22|7.05|6.93|6.82|6.9|7.04|6.49||6.65|6.9|7.18|7.21|7.2|7.08|7.11|7.23|7.38|7.6||7.67|7.61|7.76|8.02|8.2|8.12|8.3146|8.26|8.24|8.21|8.28|8.5999|8.725|8.68|8.22|8.175||8.44|8.573|8.8094|9.36|9.51|9.47|9.39|9.3594|9.1912|9.16|9.14|8.6999|8.8|8.54|8.63|8.34|8.6|10.47|10.2899|10.47|10.49|10.48|10.67|10.36|9.77|9.6046|9.63|9.46|9.48|9.85|9.95|10.09|10.38|10.45|10.6|10.55|11.04|11.16|11.17|11.23||10.82|10.88|10.9299|11.07|10.98|10.5899|9.9499|9.31|8.84|8.21|8.47|9.15|9.12|7.29|7.16|6.98|6.89|6.88|7.141|7.22|7.0825|7.14|7.18|7.57|7.2|6.74|6.38|6.43||6.45|6.42|6.24|6.11|6.21|5.81|5.72|5.79|5.83|5.88|6.0745|6.15|6.18|6.23|6.21|6.28|6.32|6.49|6.56|6.6306|6.5699|6.45|6.4401|6.24||6.28|6.24|6.195|6.23|6.4|6.38|6.54|6.58|6.555||6.62|6.76|6.73|6.53||6.76|6.7449|6.87|7|6.95|6.9
02257|1171963|/equities/ikena-oncology|R2000GROWTH/R2000VALUE||1.74||1.75|1.72|1.73|1.73|1.771|1.7|1.7|1.715|1.7|1.73|1.7617|1.76|1.79|1.77|1.74|1.75|1.71|1.75|1.765|1.72|1.75|1.7141|1.72|1.78|1.72|1.695|1.69|1.71|1.72|1.74|1.72|1.72|1.74|1.77|1.74|1.72|1.73|1.7|1.72|1.685|1.725|1.74|1.755|1.75|1.75|1.72|1.71|1.7|1.72|1.71|1.71|1.72|1.7359|1.72|1.74|1.72|1.7|1.7|1.6916|1.69|1.68|1.7||1.71|1.78|1.78|1.86|1.87|1.74|1.74|1.75|1.72|1.71|1.71|1.69|1.69|1.7|1.66|1.639|1.65|1.66|1.66|1.65|1.7|1.71|1.74|1.73|1.74|1.73|1.71|1.73|1.72|1.69|1.7|1.72|1.75|1.77|1.7794|1.73|1.69|1.65|1.65|1.68|1.68||1.65|1.65|1.69|1.78|1.78|1.71|1.68|1.7|1.73|1.69||1.76|1.76|1.76|1.77|1.89|1.82|1.78|1.76|1.795|1.85|1.79|1.88|1.81|1.85|1.68|1.38||1.33|1.37|1.41|1.425|1.47|1.43|1.4|1.39|1.35|1.39|1.36|1.38|1.42|1.43|1.35|1.38|1.34|1.35|1.35|1.33|1.3364|1.36|1.39|1.42|1.38|1.33|1.29|1.32|1.3799|1.36|1.39|1.39|1.35|1.38|1.44|1.42|1.44|1.46|1.43|1.4476||1.46|1.42|1.4794|1.49|1.52|1.6|1.56|1.56|1.58|1.605|1.5|1.43|1.5|1.6499|1.64|1.65|1.63|1.51|1.52|1.5199|1.54|1.6196|1.56|1.55|1.37|1.42|1.3999|1.54||1.4899|1.49|1.29|1.4|1.42|1.42|1.43|1.45|1.455|1.39|1.42|1.4|1.37|1.38|1.36|1.38|1.46|1.44|1.615|1.596|1.78|1.73|1.77|1.86||2.025|1.96|2.01|2.01|2.03|1.97|2.03|2.04|2.07||2.1109|2.17|2.16|2.29||2.3|2.02|2.06|2.05|2.32|2.17
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|||||0.0001||||||||0.0001|||||||||||||||||||0.05|||0.1581||||0.1781||0.1581|0.1581|0.1823|0.35|0.1501||0.2524|0.41|0.22|0.3|0.2192|0.1875|0.34|0.2643|0.32|0.071|0.1|0.2064|0.157|0.265|0.38|0.38||0.4|0.75|||||||||||0.6113||0.4|0.3417||||0.3829||||||0.3328|0.3328|0.3328|||0.505|0.46|0.49|||0.512|||0.88|0.88||||0.52|||0.26||0.52|||0.52||0.57|0.93|||0.5102|0.52||||0.5102|0.5762|0.5102||0.58||0.5106|0.6|0.6|0.97||0.6995|0.95|0.8531|1||0.62||1.031|0.6|0.6585|0.62|||0.5005|0.83|0.82||1.09||||||0.82|||0.62|1.1|1.1|0.99|1.05|1.2|||1.01|1.245||1.2||1||1.29|1.22|1.06||1.15|1.26|1.15|1.31|1.59|1.77||1.84|||1.94|1.78|1.56|1.78|1.74||1.78|1.78|2||2.08|1.5|1.4|1.48|||2|2.15|1.75|1.97|2.25|2.545|2.49|1.45|1.95|1.84|0.8|0.97|0.97||0.9488|||0.75|0.6|0.97|0.72|0.25||||||0.3|0.27|0.4725|0.6099|0.6099|||0.3378|0.12|0.161|0.1188||0.11|0.11|0.09|0.1293||0.155
02261|15681|/equities/cadiz|R2000GROWTH/R2000VALUE||4.538||4.4|4.72|3.64|3.42|3.22|3.27|3.31|3.49|3.49|3.32|3.45|3.7|3.6|3.53|3.7899|3.84|3.59|3.6|3.8|3.09|3.04|3.105|3.205|3.09|3.2|3.26|3.15|3.2|3.171|3.1|3.135|3.025|3.02|3.13|3.05|3.12|3.08|3.02|3.105|3.04|3.045|3.01|3.0899|3.13|3.101|3.12|3.18|3.15|3.3|3.5|3.285|3.1894|3.22|3.21|3.21|3.06|3.1584|3.17|3.45|3.2593|3.28|3.33||3.46|3.475|3.417|3.4|3.46|3.38|3.3|3.3211|3.29|3.31|3.51|3.56|3.02|3.02|3.18|3.2699|3.24|3.09|3.08|3.22|3.44|3.725|3.7325|3.48|3.48|3.46|3.72|3.85|3.84|3.72|3.705|3.828|3.84|3.8|3.615|3.6999|3.34|3.15|3.15|3.18|3.135||3.17|3.11|3.1|3.15|3.13|3.11|3.15|3.08|3.02|2.99||3.05|3.075|3.085|3.16|3.24|3.23|3.22|3|3.03|3.12|3.18|3.1|3.07|3.105|3.155|3.29||3.15|3.15|3.155|3.09|3.23|3.12|3.11|2.87|2.68|2.5299|2.39|2.43|2.37|2.46|2.39|2.55|2.4|2.3502|2.31|2.28|2.29|2.26|2.305|2.32|2.27|2.37|2.27|2.2|2.25|2.34|2.51|2.55|2.54|2.58|2.555|2.54|2.68|2.73|2.8|2.92||2.93|2.62|2.62|2.62|2.71|2.63|2.64|2.57|2.65|2.705|2.64|2.675|2.69|2.87|2.99|2.9538|2.94|3.085|3.085|2.955|2.95|2.915|2.92|2.93|2.975|3.01|3.025|2.99||2.92|2.8975|2.77|2.72|2.7701|2.755|2.75|2.75|2.69|2.68|2.76|2.7694|2.7608|2.755|2.81|2.825|2.77|2.72|2.82|2.795|2.58|2.7456|2.755|2.83||2.82|2.96|3.05|2.92|2.92|3.095|2.91|2.9701|2.97||2.96|3.14|3.2327|3.21||3.24|3.12|3.36|3.45|3.28|3.37
02262|30939|/equities/tengasco|R2000GROWTH/R2000VALUE||35.5474||35.75|36.03|37.1541|36.92|36.24|35.2|34.69|35.14|35.4|34.64|33.88|34.34|33.68|33.5|32.63|30.17|27.5|26.92|27.1|27.48|27.37|26.9|26.95|27.115|27.255|27.75|28.02|28.36|28.98|28.92|29.01|28.8|29.53|29.91|28.62|27.84|28.34|28.84|28.5|27.99|27.5|27.02|27.19|27.14|27.21|27.69|27.965|28.07|27.99|28.1|27.91|27.4|26.715|26.63|25.77|25.695|25.26|25.715|26.59|26.66|27.5|28.1||29.138|29.33|28.675|28.6948|29|28.25|27.56|27.32|28|28.9257|28.845|28.48|26.99|26.72|26.87|26.17|25.7255|25.19|24.42|24.66|27.14|29.46|29.58|28.57|29.05|29.225|29.33|29.8|29.7|29.94|30.16|30.77|31.4|30.75|30.715|29.88|29.67|27.97|27.78|27.8099|28.61||28.81|28.78|28.63|28.69|28.425|27.59|27.8199|27.94|27.37|27.51||27.51|27.09|27.345|27.935|28.62|28.035|27.5477|27.29|27.46|27.0297|27.5|29.3|29.845|29.52|28.945|27.45||26.225|26.94|27.22|27.17|27.02|26.72|25.93|26.16|26.7|26.99|28|27.75|26.325|26.62|25.91|25.4499|25.08|26.145|26.5|26.99|27.04|27.275|28.0284|28.32|28.14|28.245|28.78|29.05|28.81|29.8097|30.2|30.42|30.2|30.23|29.875|28.79|28.93|34.21|34.9|34.2||33|32.38|32.4927|32.37|31.77|31.5|30.95|30.75|29.55|29.11|29.1146|29.06|27.835|27.79|28.2|28.12|24.94|24.6421|24.98|24.86|24.04|23.71|23.78|23.09|23.34|23.88|24.455|24.04||24.42|23.82|22.46|22.96|23.42|22.52|22.21|22.09|22.125|21.6999|22.235|22.74|23.23|22.93|22.17|22.63|22.47|22.51|22.9621|22.7466|22.4|23.26|22.71|23.79||23.85|23.74|24.2|25.29|25.955|26.78|28.02|27.745|28.085||28.0113|28.63|28.795|29.2||28.62|27.885|28.46|28.14|27.73|27.635
02263|17465|/equities/united-states-ltd|R2000GROWTH/R2000VALUE||157.1999||159.3736|159.5299|153.9134|150.24|151.47|144.39|143.0199|145.6334|143.1799|144.8999|145.12|146.0058|146.7|143.56|139.195|139.03|121.78|110.8756|114.362|114.75|108.6986|108.5|106.93|104.7299|103.47|103.74|104.96|104.67|105.5856|105.019|103.73|103.96|102.297|101.84|97.66|98.61|96.55|94.19|93.75|92.98|94.58|97.38|97.88|95.979|96.85|94.78|95.71|96.12|96.58|95.84|91|87.9528|85.6|85.09|81.86|79.07|78.55|77.65|77.18|77.22|76.61|82.06||82.17|79.71|79.7299|81.47|83.27|81.7272|78.69|78.83|78.35|77.91|78.93|78.15|75.28|74.9004|73.1|72.96|72.615|71.99|75.79|75.62|81.61|87.13|86.47|84.35|84.385|84.62|84.25|84.5|85.1|82.59|79.81|79.63|81.39|84.19|82.99|79.2|75.566|72.772|71.932|72.3|71.338||71.222|70.436|73.54|74.092|73.16|72.304|71.476|72.849|70.94|74.63||73.294|70.948|68.494|68.096|68.749|65.674|65.732|66.128|67.038|68.172|67.97|69.15|70.6|70.212|68.5|70.2||71.657|72.432|72.346|72.9365|74.002|73.996|74.984|75.756|75.563|74.4|74.692|74.894|75.689|75.406|73.8191|68.127|65.336|64.504|62.3|61.966|61.488|60.286|61.1|61.556|60.616|59.36|59.486|58.9011|58.57|59.314|59.61|59.328|60.13|60.748|61.6|61.04|61.1264|60.8|59.222|59.992||60.122|59.496|59.3646|60.834|60.656|61.496|60.632|60.544|59|59.636|59.27|59.672|58.996|57.99|57.868|56.942|56.246|56.69|53.218|51.774|51.68|51.198|51.064|51.144|50.97|50.054|49.596|51.398||51.684|52.254|52.16|51.286|53.376|51.998|51.4|50.694|50.294|51.092|50.7161|51.596|52.754|51.61|50.578|51.53|52.567|52.998|47.1|46.66|44.956|44.516|44.519|44.816||44.8|44.6|44.3|43.43|44.43|43.568|45.194|45.93|46||47.112|46.712|48.1375|47.51||46.94|45.94|46.362|46.259|45.614|45.93
02264|48376|/equities/amc-entertat-hld|R2000VALUE||5.091||5|5.01|4.95|4.62|4.53|4.57|4.35|4.47|4.675|4.785|4.87|4.67|4.65|4.3|4.47|4.8|4.45|4.54|4.56|4.57|4.65|4.47|4.53|4.51|4.38|4.32|4.36|4.42|4.37|4.24|4.26|4.18|4.24|4.24|4.21|4.16|4.245|4.39|4.51|4.5|4.46|4.6377|4.69|4.66|4.55|4.52|4.7|4.72|4.805|4.895|4.9|4.95|5.01|5.015|5.015|4.975|5.04|5.11|4.98|4.83|4.78|4.85||4.92|4.955|5.0199|5.09|5.25|5.07|5.05|5.06|5.02|5.1|5.15|5.155|5.18|5.16|5.18|5.16|5.09|5.21|5.16|5.12|5.08|5.435|5.39|5.34|5.3|5.29|5.18|5.1|5.32|5.76|5.13|5.46|5.705|5.54|5.42|5.35|5.44|5.62|5.57|5.73|5.1562||5.33|5.36|5.165|4.99|4.9|4.69|4.54|4.58|4.87|4.98||5.07|5.18|5.53|5.385|5.445|5.495|4.9791|5.94|5.96|5.31|4.91|5.7|4.39|4.495|4.78|5.37||4.95|5.18|5.23|5.11|4.93|4.98|5.3|6.6|11.88|5.88|3.185|3.175|3.27|3.27|3.44|3.39|3.22|3.07|3.03|3.35|3.49|3.28|3.5|3.55|3.49|3.3|3|3.03|2.89|2.68|2.78|2.89|2.91|3.015|3.045|3.05|3.15|3.12|3.21|3.77||3.96|4.37|4.3|4.24|4.18|4.3|4.28|4.41|4.49|4.54|4.38|4.45|4.41|4.5|4.78|4.9|4.69|4.55|4.39|4.5|4.75|5.1|4.85|4.6101|4.54|4.69|4.815|4.8063||4.95|5.05|4.87|4.675|4.72|4.49|4.16|4.08|4.16|3.98|4.055|4.15|4.32|4.23|4.27|4.26|4.23|4.44|4.72|4.81|4.53|4.44|4.26|4.54||4.789|4.87|5.05|5.3|5.415|5.28|5.6|6.065|6.33||6.23|6.5|6.26|6.19||6.2|6.38|6.7|6.82|6.84|6.81
02265|39223|/equities/avis-budget|R2000VALUE||111||110.5|110.025|112.4|104.1975|104.45|101.7|100.25|102.41|107.54|109.8|106.8|100.5|96.88|94.39|97.335|97.45|91.75|94.32|100.9881|86.55|88.78|87.91|86.19|85.7|83.75|80.7299|80.21|81.3|82.51|82.33|82.97|81.17|83.17|84.4|86.81|89.71|88.76|89.48|89.5|86.105|88.64|87.5|88.54|89.88|87.67|86.8|90.819|87.92|87.4|89.105|89.9|83.2178|81.9054|76.72|70.8|69.3|69.22|70.34|72.35|75.165|78.55|80.98||83.69|83.77|86.57|87.7673|90.11|89.28|91.04|91.65|90.17|90.19|88.545|89.56|85.525|85.12|86.49|88.56|91.74|90.38|89.78|86.75|92.11|102.445|105.31|102|104.49|104.88|103.88|104.8372|105.53|106.59|108.64|113.14|114.06|110.97|111.59|107.93|104.51|101.91|102.74|106.69|107.74||109.55|105.14|108.18|109|109.74|110.3|112.2|115.65|114|113.05||106.96|106.08|107.73|111.43|113.725|105.84|108.75|109.54|110.78|111.22|113.22|114.9799|114.02|112.28|111|113.925||112.04|114.15|115.4409|118.0673|119.5|121.99|122.5|130|132.25|126.44|121.59|122.5|121.33|124|122|118.2|118.44|97.9|102.06|105.36|102.405|101.215|103.87|104.42|103.46|103.98|105.49|110.16|110.87|116.74|120.71|122|120.635|126.77|122.89|122.51|126.155|123.0988|123.53|126||124.18|123.88|120.04|119.7429|115.6018|119.2479|117.54|116.12|109.535|109.2499|113.6|116.5|113.685|112.81|117.63|112.52|106.8699|106.28|110.97|112.345|110.81|108.1199|110.1299|109.31|107.83|103.06|107.1799|110.8101||120.75|123.47|133.94|160.995|171.435|169.01|166.69|167.4|167.32|160.09|164.21|168.49|172.2499|175.545|176.79|176.1494|176.57|170|173.01|171.61|165.42|164.335|159.49|160.06||167.35|168|170.6999|170.84|170.84|169.41|169.31|173.55|181.5||179.36|180.3499|181.12|183.8006||188.36|184.81|189.43|191.1|195.05|196.81
02266|20787|/equities/stag-industrial-inc|R2000VALUE||37.48||37.69|37.145|37.37|36.58|36.4603|36.295|36.47|36.51|36.335|37.24|37.38|37.325|37.92|37.41|38.099|38.2|37.19|37.44|37.63|38.07|38.29|37.55|37.58|38.0699|38.23|38.19|37.955|38.35|38.55|39.06|39.205|38.035|37.56|37.24|37.0775|37.385|37.64|37.54|38.14|38.16|38.66|39.25|39.345|39.68|39.39|39.56|39.8|39.68|39.81|40.06|40.21|40.29|40.4|40.05|39.35|39.295|40.02|39.9|40.085|40.39|40.495|40.5||40.615|40.4699|40.5|40.34|40.75|40.65|39.91|39.8|39.78|39.72|39.59|39.95|39.69|39.56|39.5|39.68|39.66|40.02|39.77|39.98|40.95|41.56|41.63|40.96|40.58|40.512|40.065|40.68|40.51|40.46|39.36|39.65|39.29|38.44|38.245|37.93|37.48|36.39|35.88|36.28|36.22||36.39|36.23|36.16|36.06|35.365|35.48|35.65|36.29|35.51|35.62||35.8|35.7|35.04|35.34|36.06|35.21|35.19|35.27|34.92|35.135|35.3|35.21|35.11|34.68|34.42|35.415||35.36|35.99|36.08|36.31|36.585|36.5899|36.59|36.61|35.82|35.74|35.76|35.68|35.35|35.595|35.5125|35.99|35.29|35.32|34.67|34.825|34.79|34.6289|35.33|35.73|35.37|35.05|35.05|35.5203|36.08|37.35|37.37|37.5645|37.3|38.385|38.205|37.525|37.85|37.53|37.33|38.51||38.59|38.21|38|38.35|38.45|38.3|37.79|37.28|37.6|37.4052|38.0025|38.34|38.1282|38.14|37.845|37.7|37.49|37.6|37.58|37.64|37.58|37.45|38.1897|38.26|38.77|38.74|38.88|39.27||39.25|39.12|38.46|37.5|37.9259|37.7852|37.7901|37.51|37.6|37.24|37.79|37.74|37.76|37.93|38.265|38.111|38.155|38.58|38.86|38.795|38.18|37.64|38.045|38.49||38.81|38.59|38.89|38.82|39.11|38.73|38.98|39.39|39.61||39.605|39.58|39.34|39.24||39.18|38.835|39.11|39.02|38.87|39.115
02267|1170122|/equities/chesapeake-energy|R2000VALUE||99.71||99.75|99.5|100.5|100.48|101.27|99.57|96.76|97.54|96.1137|96.55|96.5|96.035|96.62|93.46|92.51|93.13|87.15|86.45|85.91|89.29|90.41|85.88|85.38|86.17|85.32|84.105|86.45|87.5|87.5|87.95|86.46|86.45|87.6|88.17|87.26|87.23|86.12|85.9|86|85.3|83.41|82.455|83.72|83.86|80.87|80.425|81.26|80.87|79|77.43|75.75|73.48|74.17|73.49|72.67|72.42|70.78|71.01|73.27|72.21|72.9|73.33||74.6|74.04|72.41|74.02|75.015|73.45|72.805|73.91|74.26|74.55|73.1999|73.41|72.66|72.955|73.96|73.15|73.49|72.87|72.17|71.55|74.78|77.23|77.2685|77.28|77.83|78.75|78.32|80.62|80.985|81.635|81.24|83|84.25|83.76|84.245|84.385|84.13|83.12|82.81|83.25|83.66||84.09|83.625|82.93|83.31|83.46|83.55|84.52|85.33|84.21|84.645||85.18|86.14|85.93|87.19|89.56|89.495|89.7|88.54|89.1|89.185|90.75|92.075|91.65|90.655|89.81|90.89||90.22|90.8|90.56|91.91|92.9757|92.06|92.28|91.42|90.91|88.81|88.95|89.23|88.82|90.015|89.89|87.16|87.76|89.905|93.58|93.15|92.25|91.54|90.82|88.95|89.12|88.095|87.87|88.37|87.705|89.24|90.15|90.06|90.32|90.74|90.505|89.86|91.03|90.32|89.9|90||89.12|87.87|87.36|87.41|86.4|86.91|86.69|84.96|84.13|84.87|85.31|85.465|84.44|83.51|82.54|82.17|83.23|83.63|84.26|83.67|83.27|82.56|82.73|82.7353|82.34|83.58|84.3272|78.94||79.12|79.11|76.82|76.99|78.45|77.23|77.32|76.88|76.61|76.23|77.7|78.119|79.3|79.21|77.9|77.96|77.577|76.8122|75.56|76.235|76.035|76.97|78.3|82.38||83|82.99|78.26|79.29|78.96|80.05|78.91|78.1|78.34||77.84|78.87|78.39|78.32||77.8|77.35|77.68|77.16|77.45|75.98
02268|17127|/equities/first-financial|R2000VALUE||112.61||113.24|112.03|114.265|109.17|107.88|105.065|105.83|107.13|107.86|107.97|110.69|112.04|113.14|109.12|110.8|111.99|97.87|96.53|98.98|100.25|101.5|98.5199|98.965|99.02|99.34|97.41|97.55|101.75|103.25|103.45|103.72|103.82|100.865|99.58|97|97.1375|96.29|96.115|97.32|95.1479|95.81|96.44|98.03|96.83|96.31|97.7482|99.295|99.62|101.16|102.82|102.59|100.93|98.21|95.02|92.74|92.23|93.94|94.665|96.415|96.6|97.01|97.747||97.94|97.82|96.4325|95.42|97.9|97.9|92.24|91.83|92.275|92.41|92.52|91.135|88.47|88.37|90.085|88.783|89.655|90.36|89.9|89.56|91.47|99.08|101.32|99.8|101.19|100.455|97.83|94.065|93.895|92.31|90.58|91.95|92|90.33|86.87|84|82.89|78.27|76.7|76.6|76.185||77.56|77.19|77.37|77.05|74.53|73.755|74.49|75.24|72.97|73.41||73.81|72.71|71.69|73.53|75.06|72.3|73.33|74.37|75.01|75.7|76.54|78.96|77.54|76.8625|76.8|78.66||77.26|78.43|79.82|81.2|81.05|81.21|81.83|82.38|81.59|81.63|81.38|80.825|81.1|81.15|80.53|79.75|78.78|78.7|76.88|78.475|80.54|79.74|80.32|80.55|80.05|78.41|76.88|77.565|77.85|79.925|79.05|79.31|80.6|83.05|82.54|81.46|81.8|80.92|82.39|84.52||85.17|84.17|81.97|82.41|83.67|83.97|82.9|80.26|80.29|81.455|81.84|82.94|83.91|83.86|85.2475|85.21|85.72|85.1|83.87|83.485|84.895|83.06|83.67|82.98|84.005|83.76|83.805|85.42||85.985|85.73|81.41|80.79|84.06|82.49|80.72|80.63|80.395|80.2|81.46|83.94|86.4836|87.16|87.18|85.16|83.58|83.2|84|83.47|81.63|80.41|79.7|80.4||82.66|82.24|83.02|83.55|83.65|84.125|83.51|84.37|85.84||85.8|86.385|86.54|86.58||86.55|85.305|87.18|87.3|87.43|87.77
02269|29717|/equities/valley-national-bancorp|R2000VALUE||10.77||10.95|10.755|11.095|10.6|10.39|10.26|10.215|10.26|10.28|10.28|10.475|10.37|10.49|10.04|10.42|10.62|9.55|9.435|9.655|9.72|9.99|9.65|9.61|9.64|9.83|9.12|9.0204|9.3602|9.52|9.525|9.51|9.61|9.3|9.3|8.94|9.08|8.9|8.85|9.025|8.81|8.9|9.01|9.19|8.93|8.87|8.835|9.14|9.17|9.31|9.47|9.36|9.04|8.84|8.54|8.21|8.16|8.2|8.2|8.355|8.51|8.565|8.692||8.7|8.72|8.665|8.695|9.08|9.01|8.33|8.305|8.39|8.43|8.44|8.34|8.14|8.15|8.02|7.98|8.0289|8.1|8.095|7.985|7.81|8.515|8.63|8.26|8.285|8.49|8.2|8.24|8.31|8.13|8.1301|8.3|8.16|7.93|7.73|7.5695|7.54|7.02|6.73|6.73|6.73||6.87|6.965|7.14|7.01|6.68|6.64|6.73|6.83|6.755|6.8||6.84|6.78|6.65|6.7641|7.15|6.71|6.88|7.06|6.82|6.86|6.92|7.32|7.21|7.115|7.05|7.49||7.42|7.71|7.76|7.82|7.98|7.9697|8|8.26|8.115|7.95|7.86|7.77|7.6|7.8|7.9|7.845|7.57|7.43|7.115|7.42|7.79|7.86|7.935|8.18|7.94|7.72|7.37|7.365|7.4|7.575|7.41|7.44|7.8789|8.03|7.85|7.58|7.845|7.69|7.7499|8||8.05|7.9|7.86|7.92|8.17|8.22|7.825|7.58|7.6|7.67|7.8|8.125|8.275|8.27|8.36|8.5|8.46|7.97|8.185|8.09|8.36|8.21|8.33|8.43|8.525|8.61|8.34|8.445||8.6|8.715|8.38|8.5697|9.01|8.6399|8.48|8.25|8.955|9.05|9.365|9.715|10.105|10.635|10.55|10.445|10.67|10.88|10.8|10.7175|10.37|10.1|10.06|10.17||10.51|10.49|10.62|10.645|10.7|10.645|10.57|10.75|10.955||11.02|11.055|11.12|11.175||11.09|10.99|11.15|11.21|11.22|11.12
02270|48363|/equities/essent-group-ltd|R2000VALUE||58.103||58.5|58.05|58.78|56.95|56.17|55.735|56.02|56.21|56.45|57.165|57.68|57.07|56.13|55.88|56.21|57.18|54.125|54.99|57.7775|61.005|61.76|60.98|61.4625|62|61.99|62.26|62.45|63.93|65.19|64.98|64.726|64.42|63.58|63.88|63.18|63.92|63.51|63.97|64.51|63.83|63.94|64.275|64.54|64.88|63.98|63.62|64.44|64.495|64.21|65.335|65.08|64.76|64.54|63.92|62.57|62.485|63.06|63.185|64.2|64.69|64.44|64.44||64.42|64.05|63.89|63.31|63.7846|63.55|62.12|61.77|61.48|61.61|61.295|60.68|59.43|59.19|59.91|59.91|59.82|59.72|59.42|59.35|62.02|63.77|64.05|63.04|63.15|62.995|62.89|61.56|61.68|61|60.97|61.74|62.06|61.9|60.42|59.11|57.81|55.99|55.79|56.15|55.965||56.7|56.68|56.47|56.77|55.9|56.55|57.31|57.68|56.755|56.51||56.065|55.905|55.53|56.6|57.09|55.72|56.11|56.87|57.66|57.54|58.21|57.81|56.7|56.44|55.31|56.58||56.41|56.44|56.66|56.39|57|57.11|56.77|56.65|56.61|57.1|56.85|56.7|56.49|56.84|55.79|55.05|54.41|53.93|53.73|54.415|54.18|54|54.25|54.44|54.13|53.49|53.125|53.21|52.97|54.21|53.895|54.275|55.37|57.05|57.18|57.3|58.88|58.73|59.088|59.505||59.9|59.1|58.42|58.56|58.595|58.67|58.545|55.885|55.54|55.88|56.28|56.36|55.98|55.73|54.94|54.86|54.54|54.12|54.63|53.69|53.98|53.82|52.725|52.9|53.44|52.815|52.84|52.29||53.405|53.505|52.325|52.88|53.42|54.62|53.19|53.93|54.33|54.27|55.31|55.3|56.45|56.3|55.75|55.7799|55.76|55.54|55.56|55.99|55.22|53.49|52.96|53.65||53.76|53.19|53.17|52.75|53.45|53.91|53.27|53.115|52.96||53.42|53.66|53.5|53.63||53.39|52.87|52.99|52.445|51.605|52.47
02271|29762|/equities/pdc-energy|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02272|24322|/equities/terreno-realty-corp|R2000VALUE||62.045||61.61|61.4|62.07|60.8|60.9|60.25|60.89|60.9|61.22|62.1|62.3|62.13|63.15|62.17|62.1|62.79|60.7|61.25|61.61|61.34|62.04|61.585|62.34|63.6|64.125|63.68|63.405|63.93|64.92|66.88|67.12|64.68|63.875|63.565|62.98|64.77|65.5175|65.49|65.83|65.42|65.32|66.91|66.96|68.1551|68.03|68.78|69.825|69.38|69.51|69.71|69.72|70.1|69.88|69.6|68.66|68.23|68.76|69.61|68.67|69.2|69.51|69.15||69.42|68.83|69.6|70.36|71.63|71.17|69.315|68.88|68.09|68.22|68.19|68.285|68.15|68.32|67.87|69.15|69.07|67.555|66.71|67.06|67.81|69.74|69.5|68.98|69.08|69.09|68.7|69.525|69.445|69.02|67.21|67.13|68.91|67.79|66.78|66.295|64.88|62.37|60.82|61.3|61.11||60.76|60.39|59.58|59.28|59.15|58.96|58.8|59.21|58.36|58.25||59.02|59.45|58.48|58.93|59.75|57.91|56.525|56.2|56.51|56.3|56.78|56.81|56.73|56.26|55.87|56.58||56.985|57.305|58.17|58.06|58.53|58.23|58.01|57.255|55.95|55.3877|55.12|55.45|54.86|55.12|55.11|56.08|54.87|55.62|55.13|55.42|54.96|54.77|56.17|56.57|55.48|55.14|55.55|58.14|59.3|61.19|61.63|62|64.275|65.54|64.57|63.48|63.9|63.08|63.64|66.63||66.47|65.35|65.07|64.72|64.77|64.81|63.74|63.167|63.565|63.835|64.43|65.22|64.85|64.77|64.82|64.45|64.15|65.45|65.575|65.64|64.625|63.8|63.04|62.94|63.175|63.22|63.2|63.07||63.18|63.44|62.555|62.35|63.98|63.94|63.8|60.86|60.98|60.65|61.415|61.43|61.25|60.71|60.6|60.9|60.74|62.15|62.94|62.995|62.64|62.17|62.07|62.84||63.55|63.02|63.42|63.2384|62.96|62.45|62.31|62.89|63.04||63.57|63.76|63.75|63.69||63.9924|63.76|63.93|63.56|62.96|62.475
02273|20737|/equities/cit-group-inc-(del)|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02274|20857|/equities/blackstone-mortgage|R2000VALUE||19.43||19.4|19.15|19.03|19.02|18.84|18.72|18.7|18.05|18.24|18.43|18.45|18.91|19.2836|19.38|19|18.92|18.395|18.495|18.53|18.61|18.9|18.51|18.7964|18.995|19.19|19.37|18.72|19|19.05|18.745|18.79|18.45|18.08|17.795|17.8092|17.84|17.93|18.13|18.51|18.295|18.493|18.98|19.17|19.93|19.77|20.04|20.14|20.07|20.4|20.38|19.85|19.64|19.37|19.21|18.84|18.5|18.46|18.27|18.39|18.44|18.33|18.38||18.57|18.43|18.2497|18.309|18.37|18.09|17.8988|17.9|17.84|17.86|17.705|17.8|17.53|17.38|17.55|17.66|17.63|17.77|17.48|17.43|17.57|18.0285|18.13|18.12|18.15|17.62|17.84|18.2|19.895|19.86|19.81|19.965|19.81|19.515|19.14|19.3|19.07|18.32|18.16|17.79|17.315||17.405|17.33|17.4999|17.57|18.2501|18.2|18.11|18.25|18.075|18.0799||18.06|17.96|17.515|17.6|17.4201|16.92|17.17|17.23|17.48|17.59|17.59|17.6489|17.45|17.19|16.95|17.51||17.38|17.72|18.065|18.13|18.42|18.46|18.59|18.87|18.68|18.405|17.95|17.93|17.98|18.28|18.34|18.6|18.17|18.2|17.82|18.095|18.35|18.19|18.64|19.205|19.005|18.57|18.545|18.52|18.275|18.95|18.88|19.07|19.05|19.58|19.42|19.3|19.7|19.45|19.5801|19.9||19.95|19.87|20.55|20.725|20.38|20.5001|20.235|20.2991|20.4893|20.145|20.0475|20.385|20.25|20.328|20.4607|20.26|20.21|20.06|20.2|20.53|20.42|19.84|19.865|19.78|19.89|19.8494|19.55|19.72||20.12|20.36|19.31|18.6|19.2|18.78|18.56|18.98|19.33|19.17|19.4|19.85|20.835|21.42|21.5|21.15|21.03|20.85|20.88|20.93|20.59|20.25|20.76|21.25||22.02|22.04|22.035|21.53|21.635|21.5797|21.145|21.115|21.5||21.86|22.16|23|23.1||23.04|23.035|23|22.79|22.76|23.18
02275|20843|/equities/agree-realty-corp|R2000VALUE||78.125||78.385|77.155|77.5|77.57|77.33|77.53|77.58|77.08|76.39|76.49|77.272|76.81|76.59|76.08|73.85|73.92|74.07|74.26|75.41|75.1|75.33|74.395|75.25|75.9|77.4699|77.1|75.58|75.8|76.11|76.4|76.875|75.89|74.59|73.895|74.24|74.17|74.28|73.66|75.02|75.245|75.49|75.95|75.39|75.11|74.98|74.84|75.19|75.38|74.78|75.802|76.56|76.58|77.3|76.79|76.14|76.37|77.14|76.34|75.09|75.55|74.84|73.58||73.53|73.26|73.39|73.055|73.3|73.27|72.81|72.78|72.5|72.42|71.92|72.11|72.6|72.3|72.29|72.11|72.15|72.685|73.2|72.22|72.03|70.905|69.7|69.81|69.24|69.125|68.97|68.8|66.89|67.12|66.7999|68.08|67.41|65.94|65.47|64.52|64.11|62.13|62.06|62.605|62.5||62.15|61.99|62.08|62|61.65|61.19|61.815|62.13|61.62|61.6487||62.105|61.95|61.3974|61.14|61.543|60.57|60.99|61.545|61.98|61.62|61.83|61.14|60.8537|60.28|59.02|60.21||59.42|60|60.75|60.9|60.66|60.62|60.51|61.14|60.59|60.47|60.18|59.68|59.03|59.45|59.3127|59.05|58.55|58.35|57.64|58.41|58.57|58.41|58.83|57.66|57.09|57.04|55.87|55.35|55.55|56.355|57.02|57.28|57.24|58.56|57.23|56.3|56.96|56.78|57.22|57.23||57.275|56.88|56.25|56.45|56.67|56.75|56.45|56.26|56.69|56.71|56.49|57.61|58.275|58.29|58.12|57.4213|57.63|57.49|57.59|56.665|55.96|55.955|56.955|57.49|57.95|57.2717|57.17|57.31||57.63|57.7405|57.5|57.75|58.405|58.24|58.5099|58.52|58.4|58.75|60.76|61.26|60.605|60.36|60.58|59.9682|59.91|61.16|61.65|62.37|61.535|61.27|62.305|63.1||63.41|62.74|63.74|63.65|63.9283|63.35|63.39|63.205|63.74||63.48|63.48|63.15|63.24||63.0429|62.56|62.835|62.29|61.91|62.41
02276|39163|/equities/healthcare-realty-trust|R2000VALUE||18.58||18.8191|18.59|17.58|17.93|17.82|17.585|17.67|17.465|17.53|17.715|17.86|18.49|18.21|17.82|17.595|17.65|17.59|17.36|17.52|17.7|18.58|18.24|17.995|18.34|18.338|18.29|18.045|18.24|18.24|18.22|18.22|18.02|17.48|17.31|17.15|17.195|17.44|17.55|17.65|17.785|17.82|18.21|18.18|18.35|18.27|18.35|18.29|18.27|18.02|18.16|18.39|18.64|18.9|18.79|18.69|18.31|18.26|18.02|18.13|18.47|18.19|17.95||17.85|17.7|17.93|17.92|17.85|17.88|17.52|17.665|17.635|17.54|17.41|17.95|17.855|17.75|17.65|17.87|17.91|18.31|18.33|17.94|18.05|17.94|17.95|17.92|18.005|17.99|17.835|17.94|17.89|17.65|17.585|18|18.15|18.07|17.94|17.84|17.535|17.06|17.035|17.26|17.235||16.795|16.54|16.55|16.81|16.64|16.44|16.39|16.54|16.14|16.265||16.31|16.43|16.785|16.73|17.1|16.8|16.695|16.685|16.65|16.38|16.33|16.385|16.24|16.15|15.675|15.94||15.865|15.83|16.01|16.17|16.03|16.14|16.34|16.53|16.53|16.02|15.485|15.43|15.43|15.78|15.285|14.97|14.75|14.69|14.37|14.36|14.22|14.365|14.39|14.55|14.25|14.025|13.89|13.84|13.93|14.13|14.2|14.4099|14.18|14.625|14.17|13.96|14.27|14.015|14|14.18||14.29|13.95|13.53|13.53|13.64|13.61|13.34|13.3|13.2698|13.21|13.32|13.715|13.77|13.755|13.845|13.8999|13.84|13.84|13.92|13.9|13.95|13.78|13.36|13.45|13.61|13.79|14.085|14.18||15.04|15.59|15.42|15.35|15.87|15.59|15.76|15.95|15.96|15.84|16.28|16.58|16.525|16.39|16.61|16.72|16.58|16.81|17.12|17.225|17.065|16.96|17.395|17.51||17.98|17.545|17.55|17.38|17.26|17.275|17.15|17.1918|17.59||17.42|17.445|17.4117|17.325||17.3101|17.26|17.52|17.16|17.36|17.57
02277|17176|/equities/selective-insurance|R2000VALUE||103.56||102.33|100|99.84|97.96|96.96|97.235|97.34|99.455|100.207|100.41|100.46|101.65|102.05|100.36|98.67|100.24|92.33|92.322|92.75|91.96|93.84|92|92.82|94.14|95.64|96.5499|98.26|98.94|99.51|99.03|97.98|98.01|95.87|94.73|93.5|93.19|92.22|93.2|93.92|92.11|93.31|93.65|93.4|92.595|91.71|91.73|91.9|91.71|92.21|92.75|93.02|92.53|92.5925|91.6|89.71|88.7|90.15|90.1|91.07|91.55|91.97|92.18||91.185|91.34|90.385|89.08|90.67|90.69|89.325|89.785|89.44|89.775|89.575|89.08|87.34|87.265|86.4599|85.73|85.65|85.44|86.245|85.83|88.165|91.12|91.61|91.83|91.63|91.25|89.73|88.29|86.53|85.2623|91.7|103.165|102.82|100.78|98.94|96.99|95.52|93.19|92.23|93.41|92.13||93.9|94.79|94.72|94.15|93.08|91.58|92.61|93.66|93.41|93.3||92.81|91.92|91.15|92.52|93.69|94.05|94.795|94.485|94.43|94.51|97.47|98.05|97.73|96.62|94.98|96.62||97.2485|98.11|97.61|97.53|97.87|98.28|98.18|96.77|97.64|99.04|99.21|99.345|100.13|100.31|99.02|97.22|99.21|103.6|101.86|101.62|101.52|103.28|103.37|104.665|103.63|102.64|102.09|101.72|102.09|102.265|102.4|104.19|104.315|105.86|105.44|105.195|106.01|105.7722|106.95|108.92||109.58|107.93|106.395|103.75|104.68|104.79|103.75|103.52|102.91|104.14|105.15|105.16|105.07|105.02|106.12|105.57|104.8|105.56|106.22|104.95|104.87|104.26|103.88|103.555|103.24|101.71|102.46|104.23||106.22|105.96|103.83|103.6|103.4|100.17|97.34|98.9|99.59|100.1249|99.74|101.985|107.27|106.8808|105.76|106.76|107.87|107.7799|107.87|106.75|107.43|104.84|104.28|102.71||101.99|100.86|99.61|100.18|101.26|102.02|102.01|101.96|100.75||99.94|99.89|99.37|99.54||100|99.8|101.85|101.85|101.38|101.57
02278|17428|/equities/united-bankshares|R2000VALUE||42.83||43.5|43.37|44.43|42.88|42.3|41.9|41.95|42.52|42.72|42.7399|43.42|43.52|43.77|41.96|42.26|42.95|37.79|37.525|37.99|38.38|39|38.28|38.6|37.6|37.25|37|36.76|37.97|38.27|38.6|38.86|38.74|37.69|37.46|36.31|36.7275|36.3|36.25|36.5|35.85|36.44|36.9|37.41|37.47|37.09|36.89|37.95|38.2|38.49|38.58|38.88|38.35|37.85|37.11|37.025|36.245|37.05|37.58|38.1|38.1|38.45|38.875||38.92|38.93|38.72|38.36|39.23|39.09|36.95|36.67|36.88|37.1|37.04|36.56|35.69|35.72|36.45|36.42|36.28|36.435|36.22|35.575|36.585|39.01|39.93|39.19|39.255|39.86|38.95|38.16|38.39|37.79|37.525|38.25|38|37.05|35.67|34.63|34.24|32.67|32.05|32.1|32.14||32.6|32.61|32.75|32.71|31.87|31.72|31.645|32.04|31.54|31.69||31.95|31.47|31.5|31.8|32.35|31.28|31.9|32.46|32.145|32.1569|32.27|32.87|32.49|31.9|31.95|32.87||32.99|33.56|34.16|34.385|35.06|35.2299|34.83|34.99|34.66|34.89|34.49|34.31|34.015|34.44|34.36|34.4|33.86|33.84|32.85|33.59|33.62|34.52|34.78|34.86|34.78|34.21|33.31|32.97|32.83|33.47|33.21|33.48|33.99|35.02|34.83|34.27|34.81|34.51|34.9|36.08||35.96|35.4|34.37|34.49|34.71|35.04|34.76|33.64|33.56|33.815|34.26|34.7|35.2|35.64|35.6|35.42|35.675|35.17|34.78|34.485|35.09|34.44|34.8|34.72|34.81|34.47|34.765|35.3||35.615|35.93|34.37|34.63|36.04|35.31|34.75|34.93|35.32|35.28|36.2|36.6|37.27|37.775|37.58|37.85|37.56|37.51|37.67|37.31|36.59|36.15|35.85|36.04||37.06|37|37.3|37.19|37.45|37.79|37.34|37.64|38.18||38.18|38.33|38.41|38.45||38.3|38.16|38.55|38.06|38.03|38.095
02279|943117|/equities/lendingclub-corp|R2000VALUE||17.15||16.7|16.76|17.07|16.75|15.97|15.216|15.21|15.3|15.33|15.67|16.16|15.84|15.59|15.14|15.3|15.72|14.29|14.2|14.3899|14.68|15.165|14.47|14.59|14.49|15.515|12.7|12.48|12.8|12.924|13.225|13.625|13.63|12.99|12.633|12.82|11.9299|11.54|11.54|11.8|11.21|11.26|11.4838|11.595|11.22|10.83|10.93|11.19|11.26|11.47|11.64|11.43|11.25|10.96|11.04|10.93|10.57|10.96|11.0852|11.4|11.625|11.85|11.97||12.22|12.26|11.955|12.205|12.49|12.51|11.84|11.41|11.3727|11.33|11.14|11.16|10.8499|10.745|10.64|10.59|10.435|10.59|10.215|10.27|11.05|12.54|12.87|11.4097|11.145|11.1325|10.99|10.84|10.865|10.57|10.475|10.82|10.9|10.7|10.005|9.67|9.365|8.685|8.52|8.61|8.53||8.63|8.43|8.49|8.54|8.28|8.26|8.31|8.38|8|8.26||8.3899|8.435|8.43|8.73|9.035|8.205|8.32|8.51|8.45|8.5|8.51|8.96|9.02|8.89|8.93|9.14||9.12|9.32|9.39|9.47|9.64|9.65|9.5|9.58|9.52|9.42|9.235|9.27|9.22|9.265|9.36|9.6|9.38|9.27|7.7154|8.175|8.16|8.115|8.265|8.37|8.14|7.93|7.79|7.815|7.86|8.1804|8.245|8.41|8.55|8.81|8.755|8.53|8.98|9.03|8.73|8.9601||9.015|8.68|8.7|8.62|8.63|8.62|8.46|7.805|7.81|7.98|8.02|8.04|8|8.13|8.26|8.15|8.15|8.17|8.31|8.33|8.34|8.32|8.365|8.335|8.29|8.2|8.24|8.6099||8.94|8.89|8.75|8.59|8.95|8.68|8.68|8.7|8.91|8.99|9.16|9.1|9.98|8.9495|9.08|9.13|8.96|8.88|8.72|8.6|7.995|7.905|7.86|8.22||8.66|8.58|8.73|8.88|8.915|8.6851|8.69|8.715|8.84||9.0196|9.0175|9.04|8.99||8.86|8.75|8.975|8.7|8.605|8.87
02280|20942|/equities/radian-group-inc|R2000VALUE||35.97||35.7|35.29|35.83|35.01|34.17|34|34.06|34.7111|34.86|34.83|34.82|34.88|34.36|33.91|34.49|35.3|32.525|32.37|34.86|35.53|35.42|34.749|34.2|34.45|34.53|34.37|34.435|35.28|35.9|35.85|35.55|35.4|34.87|35.02|34.45|34.54|34.59|34.59|34.91|34.495|34.45|34.68|34.855|35.23|35.03|34.79|35.475|35.57|35.39|36.04|36|35.84|35.64|35.3|34.495|34.53|34.99|35.01|35.67|36.41|36.21|36.39||36.185|35.99|36.05|35.875|36.399|36.01|35.28|35.13|34.95|35.04|34.94|34.84|34.03|34|34.24|34.38|34.28|34.52|34.51|34.038|35.71|37.63|37.86|37.23|37.22|37.06|36.9|35.93|35.89|35.42|35.05|35.45|35.09|34.7|33.82|33.4|32.95|31.88|31.52|31.52|31.42||31.67|31.635|31.56|31.34|30.825|30.795|31.3468|31.56|30.96|30.93||30.67|30.545|30.29|30.66|31.12|30.25|30.525|31.175|31.47|31.55|31.7287|31.96|31.24|31|30.47|31.47||31.53|31.8|31.47|31.52|31.57|31.93|31.76|31.615|31.74|31.88|31.78|31.685|31.58|32|31.51|31.48|31.225|30.57|30.34|30.76|30.63|30.48|30.685|30.66|30.14|29.73|29.68|29.98|29.72|30.515|30.31|30.67|31.07|32.05|32.01|31.78|32.5|33.06|33.09|33.41||33.685|33.29|32.91|32.96|33.16|33.175|33.03|31.43|31.46|31.84|31.86|32.11|31.74|31.61|29.94|30.41|30.32|29.505|29.54|29.27|29.2297|29.59|27.995|27.625|27.71|27.65|27.79|27.72||28.245|28.43|28.26|28.13|28.22|27.56|27.83|28.6|28.705|28.86|29.31|29.36|29.59|29.695|29.5|29.38|29.57|29.42|29.57|29.51|29.155|28.62|28.435|28.74||28.93|28.9|28.96|28.97|29.24|29.095|28.72|28.82|28.87||28.97|28.98|29.005|29||28.89|28.49|28.995|28.49|28.145|28.59
02281|39246|/equities/portland-general|R2000VALUE||48.125||48.4|48.19|48.305|47.87|47.64|47.03|46.95|47.02|46.85|46.63|47.46|47.78|47.7|47.2|47.21|47.71|46.82|46.27|47.575|47.84|48.06|48.27|48.95|49.85|49.23|49.065|48.79|48.75|48.57|48.79|48.845|48.6|47.56|46.52|46.435|46.4|46.58|46.44|46.68|47.61|47.69|48.12|48.14|48.225|47.9|47.765|48.23|48.19|48.05|48.39|49.12|49.45|49.25|48.61|48.075|48.29|48.48|48.215|48.81|49.265|48.94|48.72||48.12|47.835|48.05|47.97|48.38|47.85|47.57|47.48|47.09|46.848|46.67|46.58|46.75|46.835|46.49|46.74|46.8|46.755|46.86|47.73|48.615|48.15|47.81|47.62|47.59|48.365|48.58|48.32|47.26|47.2|46.72|47.4|47.2|46.09|45.1983|45.37|44.88|43.14|42.775|42.7|42.72||42.87|43.28|43.68|43.33|43.09|42.57|42.68|42.78|42.91|42.77||43.04|43.31|42.74|42.95|43.6|43.105|43.21|43.22|43.98|44.2|44.469|44.74|44.675|43.39|43.0963|44.22||43.96|44.45|45.17|45.41|45.14|45.485|45.355|44.9153|45.19|45.11|44.93|44.7|44.365|44.67|44.4841|44.14|44.205|44.24|43.6|43.55|44.75|43.74|43.775|43.8|43.59|42.86|41.815|41.04|40.99|40.93|41.04|40.915|41.4|42.215|41.845|41.4|41.85|42.02|42.23|42.08||42.075|41.68|40.75|40.9917|41.25|41.15|41.54|41.39|41.315|41.38|41.14|42.17|42|42.15|41.82|41.51|41.08|41.24|40.84|40.25|41.17|40.8|40.83|41.16|41.63|41.27|41.67|41.47||41.23|40.85|40.235|40.58|40.93|40.23|39.64|39.79|39.95|40.24|41.41|41.75|41.655|41.395|41.26|41.1|40.81|40.78|40.48|40.864|40.68|40.61|41.03|42.1||42.63|43.42|43.962|43.965|44.31|44.77|44.57|44.58|44.35||43.45|43.65|43.32|43.54||43.67|43.65|43.99|43.7|43.305|44.07
02282|20539|/equities/kite-realty-group-trust|R2000VALUE||27.96||28.24|27.815|27.66|27.445|27.29|27.23|27.365|26.97|27.01|27.3|27.48|27.68|27.69|27.565|27.37|27.94|26.97|26.64|26.39|26.79|26.18|25.87|26.08|26.19|26.33|26.4|26.245|26.4|26.555|26.12|26.29|26.23|25.73|25.74|25.81|25.87|25.93|25.77|25.98|26.02|26.23|26.62|26.575|26.49|26.74|26.82|26.88|26.84|26.56|27|27.15|26.96|27.1|26.91|26.45|26.04|26.1|25.98|25.97|26.23|26.335|26.238||26.1|26.07|26.215|26.04|26.06|25.985|25.39|25.425|25.355|25.24|25.25|25.075|24.67|24.475|24.475|24.42|24.425|24.49|24.33|23.99|24.76|24.89|25.43|25.56|24.275|24.125|23.9|24.19|24.265|24.05|23.825|24.03|23.99|23.71|23.395|23.185|23.05|22.235|21.91|22.39|22.2805||22.425|22.425|22.45|22.465|22.11|21.81|22.21|22.2447|22.03|21.91||21.95|22.01|22.075|22.345|22.75|22.09|22.105|22.255|22.33|22.1|22.31|22.2|21.95|21.48|20.935|21.34||21.18|21.15|21.39|21.17|21.2|21.25|21.21|21.24|21.25|21.22|21.4|21.395|21.43|21.76|21.315|21.83|21.84|22.04|22.16|21.72|21.645|21.65|21.815|21.865|21.355|21.01|20.61|20.2|19.97|20.285|20.38|20.23|20.22|20.85|20.71|20.47|20.88|20.99|21.37|21.755||21.835|21.565|21.06|21.12|21.33|21.315|21.015|21.06|20.97|20.91|21.24|21.47|21.295|21.47|21.77|21.49|21.59|21.655|21.465|21.525|21.65|21.555|21.38|21.07|21.27|21.545|21.555|21.55||21.76|21.85|21.6|21.56|21.8|21.64|21.735|21.63|21.61|21.37|21.61|21.745|21.93|21.805|21.785|22.04|22|22.21|22.12|22.085|21.66|21.6|21.92|22.11||22.58|22.36|22.46|22.375|22.39|22.48|22.445|22.74|23.1||23.19|23.26|23.21|23.23||23.23|22.93|23.21|23.155|23.18|23.55
02283|17446|/equities/umb-financial-corp|R2000VALUE||127.38||127.84|127.375|129.94|125.515|124.71|120.81|121.915|122.98|123.59|124.405|128.345|128.33|128.73|123.51|125|125.98|111.175|109.14|110.895|112.63|113.555|107.14|107.42|107.16|107.43|107.21|107.14|109.94|111.76|112.16|113.2975|112.39|110.27|109.96|105.67|106.2325|105.235|104.45|104.89|102.275|102.65|104.68|106.18|105.52|105.14|105.3|106.91|107.44|108.97|109.42|108.84|107.64|106.54|105.16|101.93|101|101.78|102.12|102.67|102.89|104.7|104.45||104.08|103.9|103.445|102.835|105.72|104.37|98.785|98.09|98.06|98.71|98.37|97.61|95.5|95.05|95.9075|94.32|94.76|94.25|93.65|91.9|95.81|103.015|105.21|99.78|99.61|99.75|99.42|97.86|98.87|96|96.24|97.345|98|97.135|94|90.65|89.22|86.36|83.7225|82.945|82.61||84|83.77|84.45|83.635|82.12|81.28|82.89|83.12|81.755|81.22||81.24|80.68|80.81|82.28|83|80.43|81|81.29|81.03|81.11|81.42|83.42|82.88|81.31|80|83.38||83.16|84.895|85.595|86.995|87.2096|86.72|85.76|86.13|85.1|83.8|82.72|83.16|83.5|83.3|83.63|83.57|82.42|81|81.44|80.53|84.57|83.975|84.89|84.96|83.765|81.835|80.865|80.665|80.01|81.275|81.555|81.54|82.17|84.92|84.71|83.83|85.115|83.915|84.36|87||87.36|85.61|82.61|82.15|83.15|83.02|81.915|79.83|79.48|80.6|80.06|81.17|82.13|82.775|84.66|85.19|85.51|83.97|82.22|81.315|82.21|80.66|81.01|81.305|81.59|81.285|80.94|81.76||82.785|82.725|80.29|80.92|83.755|81.76|80.3|80|80.91|82.03|83.636|84.41|86.24|83.95|83.48|82.6|83|82.41|83.27|82.41|80.81|79.34|78.65|79.285||81.42|81.7|81.64|81.5|82.29|82.32|82.5|83.52|84.86||84.97|84.67|84.29|84.285||84.13|82.74|84.75|84.49|83.7|85
02284|955553|/equities/tegna-inc|R2000VALUE||18.99||19.2|18.94|19.195|19.02|18.54|18.15|17.905|17.87|18.39|18.79|18.78|18.7|18.888|19.435|19.62|17.995|16.385|16.5|16.66|16.99|17.075|16.715|16.595|16.615|16.2599|16.31|16.515|16.86|16.87|16.68|16.63|16.39|16.11|16.195|15.71|15.59|15.36|15.45|15.6|15.495|15.68|15.785|15.795|15.95|15.4999|15.165|15.05|15.15|15.3|15.37|15.46|14.99|14.54|14.31|14|14.17|14.21|14.14|13.75|14.28|14.205|14.02||13.89|14.08|14.205|14.42|14.47|14.05|13.805|13.83|13.965|14.11|13.86|13.805|13.86|13.9|13.7|13.96|14.34|14.85|14.735|14.64|15.45|16.14|16.24|16.0275|16.395|16.36|16.09|16|15.96|15.83|15.695|16.56|16.295|16.03|15.52|15.085|14.74|14.325|13.96|14.09|14.055||14.02|13.91|14.255|14.13|13.73|13.77|13.75|13.805|13.535|13.4||12.89|12.75|13.17|13.47|13.875|13.89|13.97|14.355|14.455|14.71|14.995|15.1|14.975|14.83|14.34|14.645||14.36|14.43|14.53|14.64|15.125|15.12|15.29|15.82|15.84|15.6|15.345|15.1|15.16|14.84|14.76|14.33|14.21|13.995|13.69|13.79|13.69|13.82|13.81|13.915|13.99|13.86|13.555|13.63|13.57|13.77|13.8|13.96|14.15|14.305|14.3375|14.25|14.625|14.428|14.76|14.99||14.98|14.85|14.49|14.3|14.45|14.5|14.48|14.54|14.8|15.06|15.12|15.245|15.25|15.49|14.89|14.61|14.38|14.13|13.865|14.005|14.365|13.77|13.95|14.21|14.5|14.51|14.54|14.68||14.8169|14.89|14.63|14.52|14.7|14.42|14.37|15.38|15.47|15.375|15.72|15.795|15.87|15.84|16|15.93|15.82|15.885|15.96|15.75|15.54|15.38|15.405|15.515||15.69|15.56|15.59|15.645|15.665|15.505|15.37|15.48|15.64||15.43|15.35|15.36|15.4||15.505|15.42|15.63|15.51|15.355|15.52
02285|16242|/equities/hancock-holding-c|R2000VALUE||60.95||61.5|60.81|62.4|60.22|58.87|57.28|57.475|58.89|59.79|60.075|61.41|61.13|61.11|59.57|60.27|61.01|52.87|51.74|52.95|53.35|54.17|53.035|53.38|52.52|51.93|52.12|51.74|52.29|53.5|53.75|54.9874|54.97|53.31|53.16|51.12|51.365|51.2|50.86|51.11|49.765|49.76|51.19|51.38|51.86|51.43|50.91|51.71|52.12|52.75|52.55|52.68|51.53|50.55|49.885|48.82|49.13|50.57|50.43|51.69|52.89|53.72|53.94||53.83|53.69|53.09|52.37|53.07|53.1825|50.73|50.3|50.37|50.6|50.55|50.16|48.82|48.53|49.77|48.89|48.72|49.02|48.55|48.705|50.26|55.1|55.87|56.57|57.385|57.7|57.78|56.58|56.74|55.71|54.31|55.72|56.81|54.22|51.94|50.398|49.99|47.67|46.88|46.58|46.515||47.51|47.72|48.14|47.87|46.41|45.96|45.765|46.38|45.345|44.97||45.29|44.89|44.707|45.97|46.85|45.01|46.17|46.57|46.13|45.43|45.895|47.39|46.76|46.05|45.3091|46.73||46.37|47.345|47.265|47.58|48.03|48.18|48.59|49.105|48.44|48.25|47.9|48.1|48.23|49.07|48.68|48.335|47.25|47.36|46.52|47.19|47.28|46.34|46.625|46.45|45.445|44.32|43.36|44.065|42.55|43.305|43.25|43.35|43.88|45.26|44.69|44|44.925|44.43|45.75|46.4||46.33|45.84|43.94|43.85|44.34|44.45|44|42.48|42.58|42.975|43.165|44|44.03|44.45|45.5|45.5|45.35|44.84|43.55|43.48|44.14|43.07|43.48|43.34|43.7|44.21|43.97|44.39||44.27|44.68|42.97|43.5|44.73|43.23|42.76|42.93|42.8152|42.78|43.41|45.5|47.07|47.83|47.86|47.61|48.05|47.64|48.01|47.6|45.95|45.54|45.82|45.095||46.74|46.365|46.65|46.93|47.12|47.1425|47.22|47.92|49.1||49.65|49.449|49.46|49.23||48.78|48.28|49.22|48.66|47.77|47.97
02286|1163097|/equities/api-group-corp|R2000VALUE||38.14||37.9|38.625|38.74|37.045|37.1|36.04|35.95|35.83|36.13|36.69|37.17|37.07|37.37|37.21|37.255|37.21|35.35|35.93|35.38|34.22|34.23|34.06|33.23|34.56|34.265|33.97|34.29|34.41|34.18|34.03|34.07|33.66|33.54|33.15|32.745|32.69|32.26|32.29|32.22|32.33|32.57|32.93|33.73|34.47|33.96|34.01|34.545|35.46|35.8|36.01|35.06|34.89|34.82|34.8|34.4|33.84|32.9|33.04|33.54|33.53|34|35.32||35.72|35.95|35.82|36.06|36.33|35.9|35.45|35.425|34.77|34.76|34.55|34.72|33.98|33.84|33.85|33.9|33.78|33.78|33.91|33.84|35.72|36.345|38.56|37.6|37.68|37.46|37.25|37.87|38.58|37.86|37.3|37.55|38.165|38.69|38.26|38.5|38.1033|36.97|36.83|37.3099|36.97||36.89|36.76|38.05|39.47|38.49|38.47|38.49|38.65|38.5|38.9||38.67|38.69|38.25|38.6|38.98|37.64|37.96|37.67|38|38.2636|37.64|36.065|35.88|35.76|35.95|36.81||36.605|36.55|36.88|36.62|36.46|36.58|37.46|37.76|37.09|37.65|37.8|37.77|37.9|37.915|37.535|37.9|38.89|38.79|38.59|38.54|38.2|37.76|38.63|38.45|37.47|37.775|37.88|37.48|39.16|39.95|39.33|39.535|39.345|39.98|39.778|39.565|39.665|39.21|38.8|39.23||39.95|39.58|38.9|39.48|39.18|39.18|38.389|38.15|38.43|38.45|38.63|39.09|38.78|38.92|39.945|39.385|38.705|38.755|38.53|37.43|35.27|36.405|36.23|35.94|35.39|35.15|34.71|34.735||35.53|35.58|35|34.8|35.49|35.3975|34.91|34.235|33.71|33.4|33.79|33.255|32.47|32.535|32.46|32.41|32.4|32.41|32.72|32.44|32|31.84|31.47|31.55||31.87|31.46|31.24|31.35|31.76|31.11|31|31.53|34.49||34.865|34.9|34.915|34.84||34.48|34.12|34.39|34.39|33.75|33.48
02287|20498|/equities/korn-ferry-international|R2000VALUE||78.975||80.485|79.6724|80.215|78.195|77.06|75.715|75.8|75.915|77.01|78.435|79.44|80.64|80.29|78.67|79.21|79.54|73.91|71.88|71.345|71.48|71.825|70.73|70.805|70.26|70.34|70.42|70.265|70.7|71.59|73.24|74.04|74.17|72.69|72.13|70.94|72.42|73.01|73.43|73.31|72.97|74.12|75.115|75.3|74.575|73.95|74.07|74.77|75.485|76.63|75.86|74.8|73.81|72.98|72|70.4|69.98|70.51|69.82|68.45|71.7699|71.98|73.53||73.34|73.425|72.6|72.2|73.16|72.545|70.8252|70.82|69.505|69.74|69.74|69.7|68.405|68.66|68.21|68.05|68.37|69.47|68.86|67.79|70.47|74.1|75.3|73.75|71.7072|72.32|71.71|72.52|71.93|71.85|71.12|72|71.96|71.15|69.4|67.89|66.56|64.965|66.15|66.855|67.18||67.82|67.91|67.64|67.6|66.59|67.01|68.1199|69.17|68.33|68.48||67.17|66.605|70.778|70.48|64.975|63.15|62.87|64.08|65.66|65.505|65.66|66.33|66.03|65.69|66.135|66.81||66.64|65.79|65.855|65.47|66.53|66.67|66.29|66.495|65.48|64.935|64.54|64.42|64.15|64.2|63.995|62.6|62.06|61.86|61.26|61.79|61.42|62.1|63.225|63.965|63.65|61.35|60.74|61.055|60.72|61.88|62.675|63.63|63.75|64.81|64.4|63.8|64.89|64.605|64.625|65.66||66.25|66.47|64.81|65.045|65.66|65.79|64.79|64.81|64.305|63.94|64.41|65.44|65.07|65.39|66.28|66.15|69.69|65.93|66.29|64.09|63.91|61.78|60.72|59.73|60.05|59.38|59.16|59.05||59.77|60.58|59.54|59.74|61.09|59.47|59.13|58.86|59.64|59.22|59.78|59.36|59.66|59.67|58.77|58.82|58.37|58.25|58.12|57.37|56.39|55.87|56.13|56.3||56.8|56.31|56.2|55.88|56.26|56.37|56.81|57.98|59.41||59.67|59.33|59.52|59.3||59.54|58.72|60.22|59.6|58.85|58.1
02288|20242|/equities/pnm-resources-inc-(holding-co.)|R2000VALUE||49.467||49.7|49.505|49.53|49.09|48.59|47.935|47.97|47.715|46.39|46.2899|46.1|45.925|45.4699|45.1895|45.195|45.13|43.4|42.77|45.88|43.89|43.72|43.71|44.1|44.825|45.06|44.7|43.55|43.92|43.97|44.02|44.08|44.19|43.625|43.73|43.51|43.5|43.37|43.5|43.63|44.28|44.83|44.17|43.81|43.66|43.37|43.535|43.6|43.43|43.53|43.24|43.47|43.57|43.175|42.3|41.685|40.97|41.62|41.27|41.7|41.85|41.76|41.56||41.14|41.31|41.25|40.945|41.44|41.39|41.01|41.05|40.81|40.96|41.01|41.1|40.685|40.8|40.52|40.75|40.7|40.78|40.79|41.1|42.25|42.31|42.2|41.67|41.41|40.98|41.31|40.84|40.39|40.36|39.94|40.479|40.31|39.235|38.88|39.16|38.45|37.11|36.4898|36.58|36.34||36.36|36.51|37.235|37.36|37.01|36.605|36.81|36.9959|36.82|36.45||36.785|37.45|37.91|38.19|38.005|37.29|37.39|37.54|38.005|38.57|38.25|38.765|38.35|37.37|36.9837|37.53||37.33|37.47|38.83|38.87|38.6|38.59|38.65|38.26|38.34|38.25|38.365|38.31|38.367|38.495|38.47|38.12|37.9|37.625|37.57|37.09|36.5|36.37|36.66|37.16|36.85|36.69|36.25|36.098|36.0425|36.68|37.22|37.015|36.89|37.77|37.55|37.37|37.57|37.37|37.83|37.71||37.73|37.53|37|37.3599|37.515|37.42|37.135|37.25|37.16|36.98|36.915|37.82|37.61|38.11|37.96|37.905|37.93|38.22|38.14|37.34|38.09|38.15|38.045|37.6|38.01|37.765|38.02|37.73||37.65|37.65|36.955|37.4|37.615|37.27|37.34|37.295|36.4|35.26|35.99|36.33|36.93|37.23|37.25|37.325|36.99|36.94|36.96|36.58|36.14|36.11|36.45|37.12||38.1799|38.3299|38.86|39.14|39.24|39.315|39.61|39.67|39.35||41.67|41.83|42.04|42.25||42.97|42.82|43.1|43.3|43.31|42.97
02289|948327|/equities/summit-materials-inc|R2000VALUE||51.19||51.14|50.9|50.9|51.7622|53.49|48.61|48.65|49|48.8|49.3|49.49|50.26|51.16|50.79|50.92|51.74|47.59|47.8|48.22|48.17|46.975|46.16|46.4|46.2|46.03|40.9265|41.25|42.24|42.65|41.95|40.71|40.355|39|38.71|37.86|38.085|37.53|37.0923|37.61|37.25|37.985|38.99|39.1|39.6099|40.1|39.01|39.34|39.96|40.38|40.61|40.28|39.49|38.55|38.93|37.73|36.165|36.275|36.473|37.55|37.19|37.93|40.01||40.6|40.32|39.22|40.26|41.99|40.96|39.615|39.2125|39.36|39.16|39.67|39.82|39|38.73|38.56|39.15|39.5463|39.075|38.55|37.54|39.28|42.02|42.775|41.85|40.69|40.63|39.75|39.25|39.33|39.03|39.18|40.105|40.98|41.32|39.33|39.25|38.15|37.1|36.38|36.655|36.18||36.26|35.88|36.74|36.985|36.4833|35.92|35.45|36.05|35.88|36.87||37.45|37.55|36.93|37.61|38.41|37.51|37.855|38.19|38.34|38.36|38.38|39.305|39.03|39.39|38.6|39.625||39.659|39.57|40.38|40.13|40.47|40.3299|42.005|42.36|40.9|40.81|41.33|40.97|40.55|40.56|40.49|40.32|39.55|40.05|39.99|40.58|40.3|39.54|39.65|39.78|39.04|38.89|39.705|40.44|40.165|41.97|41.605|42.02|42.09|42.95|43.32|43.17|43.77|43.1|43.02|44.8935||44.78|44.04|43.49|43.57|43.53|43.815|42.88|42.34|41.33|41.9|41.96|42.6|42.56|42.79|43.735|44.17|43.867|43.99|44.42|43.56|43.23|42.88|43.08|42.65|42.98|42.28|41.34|41.27||41.99|41.2|37.95|37.5778|38.72|37.792|38.1|37.62|36.85|36.86|37.64|37.39|37.52|37.91|37.45|36.68|36.375|36.33|37.48|37.08|36.4|36.205|35.29|35.27||36.39|36.77|37.1|37.255|37.8|36.94|37.18|38.28|38.625||38.88|38.915|39.31|39.46||39.135|39|39.04|39.32|38.57|39.08
02290|1097893|/equities/equitrans-midstream|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.57|12.68|12.87|12.99|13.25|13.17|13.06|12.845|12.82|12.915|12.95||13.17|13.08|12.9799|13.19|13.434|13.53|13.5|13.485|13.24|13.515||13.59|13.81|14.1|14.27|14.64|14.44|14.415|14.16|14.27|14.29|14.15|14.57|14.465|14.44|14.25|14.46||14.17|14.6|13.94|14.19|14.31|13.99|14.24|13.83|13.76|13.415|13.56|13.53|13.56|13.915|13.89|13.715|13.47|13.45|14.21|13.98|13.8|13.75|13.505|13.1|12.92|12.479|12.5001|12.5|12.4|12.82|13.06|12.875|12.98|12.905|12.55|12.45|12.76|12.57|12.54|12.66||12.675|12.22|11.91|11.8|11.59|11.54|11.33|11.23|11.23|11.29|11.41|11.51|11.48|11.7066|11.21|11.18|11.17|11.11|10.78|10.775|10.78|10.53|10.54|10.66|10.605|10.63|10.77|10.95||10.69|10.49|10.14|10.13|10.2975|10.365|10.24|10.18|10.21|10.15|10.46|10.53|10.43|10.46|10.67|10.75|10.69|10.7|10.7|10.6999|10.37|10.35|10.55|10.8299||11|10.85|10.875|10.765|10.76|10.71|10.64|10.3|10.385||10.23|10.305|10.345|10.38||10.33|10.17|10.36|10.34|10.205|10.1
02291|20912|/equities/black-hills-corp|R2000VALUE||64.4625||64.23|64.64|65.59|64.76|63.48|62.73|62.79|63.27|63.54|63.6|63.18|63.01|62.48|60.98|60.65|60.66|58.9|58.11|59.6499|59.905|60.65|60.365|60.6|60.81|61.24|61.37|60.93|61.93|62.1153|62.19|62.2|61.77|60.835|59.44|59.53|59.79|59.78|59.85|60|60.565|61.0485|61.29|61.355|61.5|61.3083|61.5|61.96|61.59|60.94|61.2|61.675|61.89|61.31|60.56|59.88|60.09|60.42|59.945|60.35|60.36|59.76|59.5||59.14|59|59.22|58.88|59.06|58.55|57.825|58.16|57.56|57.625|58.09|57.81|57.49|57.37|57.37|57.7155|57.415|57.74|57.78|58.2678|59.4184|59.57|59.82|58.96|59.05|59.09|59.45|59.09|58.45|58.29|58.37|59.56|59.7|58.25|57.5|57.88|56.645|54.21|53.935|54.15|54.47||54.61|54.57|55.13|54.54|54.35|53.64|54.44|54.69|53.77|53.36||52.9|52.86|52.58|53.1134|54.85|53.5|53.8099|54.09|54.91|55.705|56.37|56.79|56.515|55.12|54.69|55.4||55.19|55.4625|56.651|57.14|56.89|57.02|57.19|57.419|57.52|57.64|58.8|57.79|56.81|56.99|56.61|56.55|56.31|56.17|55.14|55|54.62|54.37|54.62|54.79|54.77|54.14|52.555|51.94|51.77|52.51|52.845|52.8|53.7|54.93|54.56|53.93|54.59|54.31|54.3|54.75||54.63|54.09|53.03|52.84|52.52|52.76|52.29|52.52|52.235|52.83|52.78|54.35|54.1245|54.45|53.89|53.28|52.93|53.3|52.48|51.92|52.5|52.735|52.415|52.05|52.7|52.3278|53|53||52.575|52.49|51.69|52.17|52.83|51.8|51.25|50.13|50.2199|50.5|51.844|52.56|52.7572|52.43|52.1364|51.4332|51.12|51.87|51.21|51.01|50.73|51.1299|51.995|53.25||54.72|55|55.58|55.89|56.06|55.53|55.46|55.49|55.38||54.2|54.34|54.3|54.65||55.2471|54.53|55.53|55.3799|54.9737|55.79
02292|20384|/equities/tal-international-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02293|32356|/equities/sm-energy-co|R2000VALUE||45.47||45.76|45.47|46.4099|46.42|46.09|44.91|44.425|45.04|44.94|44.83|44.155|44.85|44.07|43.38|44.37|44.5|41.55|41.725|43.45|43.2725|42.83|42.35|42.14|43.54|42.79|42.4|43.04|43.57|43.45|43.62|43.25|43.36|45.22|46.38|45.33|44.587|44.85|46.15|45.8|44.18|42.67|41.35|40.54|39.9|40.155|42.36|43|42.72|42.21|42.2|41.71|40.93|40|39.8331|39.52|39.22|39.82|40.06|41.72|42.27|43.13|45.02||46.2|47.175|46.1|46.68|47.69|45.955|44.83|44.93|45.13|46.305|46.33|46.76|45.37|44.98|44.63|43.64|44.35|40.48|39.56|39.75|42.88|46.79|47.195|46.095|46.58|46.34|45.91|45.815|46.2|46.94|47.3508|48.49|47.92|47.12|46.63|45.83|45.49|44.19|44.45|44.54|45.15||45.605|44.75|43.96|44.74|45.25|49.25|49.81|50.2|48.58|48.45||47.788|46.28|47.4|48.9|50.04|48.61|48.4|47.61|47.52|46.99|46.965|50.77|50.52|49.66|49.42|49.22||48.78|49.29|49.15|50.4|49.515|49.14|49.22|49.595|49.55|49.6853|51.22|51.41|51.46|51.94|51.5|50.2675|48.08|48.46|50.89|51.49|50.9|50.56|50.2|50.16|49.48|48.89|49.5699|50.505|50.565|51.16|52.83|52.54|52.46|52.635|53.16|53.26|52.62|52.005|51.36|50.73||49.9|49.06|49.93|49.86|49.23|48.96|48.5|47.8877|46.9|47.175|47.03|46.975|45.8989|45.37|45.36|45.16|44.8|44.14|44.966|45.19|43.92|43.36|42.88|41.58|41.7|41.5|40.2369|39.3899||40|39.5|38.2|38.03|38.38|37.33|37.39|36.71|36.68|36.04|36.55|37.85|38.53|38.37|37.55|37.535|37.47|36.89|36.31|36.395|35.788|36|35.72|37.11||37.9|37.53|38.12|38.29|38.2|38.755|39.82|39.5599|39.9||39.3799|40.02|40.15|39.86||39.1055|38.57|39.16|38.8|39.24|37.93
02294|1166008|/equities/broadstone-net-lease-inc|R2000VALUE||17.74||17.68|17.44|17.48|17.35|17.285|17.05|17.1193|17.325|17.275|17.095|17.38|17.66|17.82|17.725|17.76|18.22|17.67|17.7|17.83|18.19|18.355|18.12|18.1|18.21|18.31|18.415|18.42|18.68|18.72|18.645|18.8099|18.665|18.355|18.18|18.16|18.23|18.3|18.15|18.42|18.47|18.56|19|19.15|19.04|18.79|18.91|18.91|19.02|18.89|19|19.1|18.82|18.81|18.66|18.415|18.375|18.465|18.39|18.275|18.61|18.715|18.41||18.335|18.32|18.68|18.55|18.585|18.32|18.035|17.975|17.83|17.79|17.635|17.58|17.46|17.3|17.12|17.2599|17.29|17.55|17.385|16.87|17.335|17.6|17.97|18.03|18.1|18.075|17.98|17.905|17.785|17.46|17.5|17.63|17.49|17.3|17.1|16.99|16.73|16.099|15.99|16.04|15.91||15.93|15.83|15.87|15.91|15.79|15.88|16.11|16.1|15.755|15.68||15.48|15.375|15.44|15.46|15.605|15.26|15.22|15.295|15.235|15.42|15.45|15.46|15.38|15.13|14.84|15.2985||15.38|15.56|15.78|15.71|15.76|15.725|15.75|15.85|15.56|15.43|15.34|15.265|15.125|15.52|15.445|15.57|15.32|14.86|14.74|14.71|14.54|14.38|14.505|14.705|14.64|14.53|14.46|14.445|14.51|14.787|14.72|14.96|14.98|15.3862|15.2|15.075|15.22|15.01|15.35|15.72||15.68|15.45|15.24|15.1999|15.22|15.31|15.23|15.12|15|14.965|14.87|14.94|14.81|14.94|14.94|14.7632|14.89|15.185|15.1123|15.08|15.03|14.93|14.96|14.805|15.045|15.47|15.73|15.73||15.78|15.865|15.54|15.69|16.15|16.065|16.11|16.06|16.09|16|16.34|16.47|16.485|16.49|16.52|16.62|16.76|16.95|16.93|16.95|16.69|16.7|16.805|17.04||17.23|17.07|17.295|17.26|17.35|16.91|17.1|17.47|17.56||17.41|17.46|17.59|17.54||17.508|17.25|17.52|17.425|17.43|17.37
02295|20840|/equities/southwest-gas-corp|R2000VALUE||79.675||79.6|79.29|80.285|78.5|77.61|78.59|79.2|77.95|77.32|77.34|78.4|78.59|77.29|75.69|73.88|79.025|73.81|72.875|73.66|74.14|74.91|74.06|75.09|74.96|74.9|74.33|74.23|74.77|75.08|76.6|76.84|76.2|75.22|74.505|73.085|74.01|74.46|73.97|73.92|73.71|73.72|74.3|74.51|75.2|75.28|75.175|75.09|74.85|74.19|74.37|74.625|73.97|73.33|72.32|69.95|70.15|70.675|68.43|70.43|71.71|72.01|72.71||72.9|72.27|73.235|72.985|73.28|72.06|71.995|72.3|71.71|71.89|71.29|71.54|72.09|71.96|71.57|71.58|71.495|71.39|72.99|73.45|74.08|74.655|75.44|73.66|75.89|76.02|75.87|75.69|75.91|74.31|74.04|74.91|75.685|73.9|73.14|73.38|73.42|71.53|70.5|71.19|71.54||71.5|71.013|70.99|73|73.91|74.05|74.77|75.305|75.7789|75||74.5|73.74|72.29|73.76|75.1|74.35|74.6|74.95|76.38|76.73|76.55|77.9|77.7|75.71|75.81|76.605||76.75|77.49|78.42|78.465|77.815|77.91|77.4|76.27|76|76.97|77.16|77.01|76.65|76.585|76.23|76.35|76|75.63|74.92|75.905|76.145|76.069|75.34|75.06|74.83|74.25|75.055|73.745|73.51|73.32|73.47|73.77|74.12|76.41|75.93|74.92|76.75|76.3|76.17|76.115||76.25|74.99|72.71|72.6|72.59|72.46|71.94|71.035|71.26|71.91|71.705|74.005|74.05|74.5|74.27|73.93|72.66|71.61|70.56|69.67|68.32|67.37|62.85|62.71|63.23|62.8|62.36|62||60.15|60.34|58.49|59.94|60.58|59.465|58.49|58.54|58.92|59.41|60.1|60.3|60.46|60.4|60.27|60.4|60.03|61.045|60.81|61.42|60.69|60.71|61.36|61.585||62.675|63.343|63.57|64.45|65.105|64.76|64.52|64.41|64.78||63.7868|64.18|64.32|64.78||64.63|63.91|65.12|64.81|64.07|64.55
02296|8363|/equities/murphy-oil-corp|R2000VALUE||32.76||33.14|33.12|33.86|33.625|33.57|32.99|33.08|33.29|33.58|33.34|32.6392|33.79|33.72|33.71|33.5|33.25|31.844|31.97|31.9073|31.99|31.84|31.82|32.09|32.99|32.84|33.1|33.67|33.45|33.3|33.22|33.61|34.41|35.69|36.235|35.83|35.205|35.45|36.62|36.31|35.725|35.22|34.765|34.29|33.875|33.74|35.57|36.63|36.52|35.85|36.45|36.04|35.38|34.8|34.78|34.3|34.12|34.52|34.95|35.626|35.85|36.5|36.555||37.48|38.08|37.72|38.67|39.46|38.355|37.62|37.39|37.83|38.33|37.8|37.819|37.295|37.24|37.68|37.32|38.75|37.45|36.88|37.2|39.2|41.8|41.81|40.645|40.49|40.51|40.58|40.92|40.69|41.66|41.98|42.84|43.02|42.475|42.75|41.8|41.47|40.305|40.47|40.345|41.12||41.4899|41.75|41.61|41.9|41.37|41|41.02|41.41|40.04|39.87||39.24|38.795|38.9|40.24|41.358|40.66|40.71|40.22|40.11|40.13|40.28|42.7|42.91|42.5|42.38|42.62||42.31|42.905|42.85|43.44|43.27|43.31|43.98|43.91|44.33|44.73|45.3|45.11|44.765|45.19|45.31|44.56|45.24|44.87|46.52|46.905|46.695|46.62|46.28|46.49|46.62|46.14|45.82|46.42|46.28|47.62|48.64|48.06|48.32|48.48|49.14|49.095|48.84|48.395|47.02|46.56||45.84|45.13|45.4|45.43|44.875|45.25|45.01|44.83|43.73|43.92|43.69|43.86|42.33|42.04|41.5|41.01|39.795|39.55|40.64|40.6|39.93|40.16|40.33|39.795|39.47|39.92|39.85|39.25||39.51|39.955|38.775|38.55|39.14|38.5|38.24|38.3207|38.425|38.08|38.52|39.29|39.92|39.955|39|38.8|38.85|38.68|38.26|38.19|38.12|38.175|37.795|38.9||40.25|39.99|40.27|41.02|41.16|42.09|43.64|43.465|43.48||43.3|44.06|44.525|44.72||44.23|43.73|44.53|43.965|43.75|42.77
02297|41228|/equities/physicns-rlty-tr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.96|19.42|19.045|19.38||19.25|19.59|19.69|19.84|20.05|20.06|20.29|20.295|19.95|19.8|19.62|19.5|19.225|19.36|19.2|19.38|19.235|19.22|19.1|19.27|19.05|18.605|18.74|18.6|18.25|18.26|18.28|18.325|18.275|18.71|18.7|18.96|18.855|19.385|19.035|18.63|18.82|18.505|18.545|19.28||18.8|18.33|17.73|17.755|17.9|17.93|17.66|17.53|17.39|17.36|17.23|17.51|17.73|17.9|17.99|17.8|17.8|17.145|16.995|17.14|16.98|16.805|16.43|16.69|16.83|16.915|17.11|17.19||17.24|17.46|17.04|16.84|17.735|17.82|18.12|18.1625|18.175|18.01|18.49|18.83|18.885|19.09|19.39|19.585|19.54|19.76|19.91|20.025|19.89|20.13|20.645|20.84||20.87|20.3|20.14|19.9|20.115|19.95|19.82|19.845|20.215||20.18|20.18|20.13|20.07||19.78|19.65|20.05|19.87|19.685|20.14
02298|15562|/equities/bioscrip|R2000VALUE||24||24.05|23.83|23.69|23.24|22.52|22.065|22|22.1988|22.24|22.6699|22.77|23.28|23.255|23.015|23.69|23.83|22.78|23.735|24.15|23.66|25.6|30.53|30.24|29.96|30.55|30.48|30.77|31.53|31.71|30.97|31.28|31.24|31.6|30|29.6|29.04|28.625|29.19|29.735|30.095|30.44|31.67|31.725|31.79|31.36|31.605|31.82|32.25|31.96|31.64|31.68|32.05|32.18|32.445|32.61|32.46|32.49|32.47|33.05|32.9|33.025|32.645||32.07|31.78|31.55|31.4075|32.07|31.87|31.29|31.38|31.63|31.67|31.747|31.65|31.09|31.155|30.6063|30.205|30.05|29.915|30.554|30.8|31.8|30.92|32.14|31.52|31.48|31.6794|31.85|31.71|31.55|31.28|30.39|31|31.27|31.305|30.37|29.575|29.08|27.55|27.04|26.9992|26.925||27.89|27.67|28.32|28.39|28.155|28.2|28.69|28.87|28.21|27.935||28.59|28.55|27.96|28.1|29.16|28.66|29.04|29.47|30.37|30.43|30.55|30.2|30.3|30.355|29.66|29.85||29.1|29.02|29.25|29.52|29.78|30.1|30.15|30.41|30.54|30.61|30.5375|30.33|30.36|30.66|30.27|30.27|30.13|30.4|30.395|30.72|29.8426|29.86|30.935|31.48|31.305|31.49|30.97|31.67|31.79|30.95|31.43|31.605|31.92|31.98|32.41|32.25|32.59|32.26|32.705|33.6242||34.17|33.21|32.95|32.96|32.96|32.81|32.91|32.21|31.89|31.87|32.46|32.9299|32.79|33.03|33.38|33.07|32.93|32.97|33.27|32.49|32.75|32.6|32.81|32.23|32.95|34.625|33.77|33.95||34.4|33.69|32.95|32.94|33.34|32.9|32.59|32.23|31.89|31.46|31.75|31.75|31.89|31.93|31.66|31.68|32.645|32.6|32.76|32.74|32.5|32.36|32.55|32.3||32.42|32.435|32.56|33.03|33.33|33.18|33.4|34.53|34.36||34|34.295|34.12|34.235||33.87|33.58|33.5|32.73|32.38|32.61
02299|20586|/equities/lexington-realty-trust|R2000VALUE||9.49||9.525|9.41|9.495|9.35|9.34|9.235|9.2|9.255|9.34|9.56|9.63|9.665|9.805|9.77|9.735|9.95|9.33|9.355|9.49|9.52|9.575|9.43|9.54|9.71|9.785|9.795|9.73|9.76|9.83|9.88|9.88|9.735|9.68|9.62|9.55|9.64|9.76|9.72|9.805|9.79|9.855|10.1|10.14|10.285|10.2|10.24|10.26|10.29|10.23|10.325|10.31|10.27|10.25|10.2|10.02|10.05|10.185|10.155|10.25|10.425|10.44|10.34||10.392|10.36|10.365|10.34|10.36|10.3|9.99|9.88|9.845|9.9|9.88|9.89|9.815|9.725|9.67|9.76|9.81|9.87|9.825|9.83|10.095|10.47|10.565|10.47|10.43|10.4|10.42|10.49|10.43|10.36|10.145|10.28|10.38|10.15|9.97|9.89|9.82|9.48|9.275|9.35|9.4||9.54|9.4|9.19|9.16|9.11|9.12|9.14|9.18|8.985|8.92||8.97|8.99|8.81|8.845|9.005|8.8|8.71|8.76|8.71|8.69|8.67|8.58|8.5|8.5|8.36|8.59||8.6|8.75|8.825|8.84|8.925|8.96|8.97|8.94|8.97|8.9|8.88|8.82|8.78|8.81|8.78|8.86|8.69|8.6|8.49|8.66|8.57|8.55|8.72|8.79|8.6875|8.665|8.58|8.825|8.89|9.11|9.11|9.16|9.05|9.32|9.244|8.88|8.99|8.775|8.82|9.08||9.05|8.9|8.88|9.015|9.17|9.225|9.14|9.015|9.015|9.015|9.105|9.19|9.21|9.23|9.18|8.98|8.9|8.95|8.84|8.75|8.725|8.67|8.57|8.62|8.71|8.78|8.76|8.67||8.835|9.095|8.93|8.85|9.15|9.085|9.085|8.97|9.1|9.04|9.265|9.32|9.38|9.505|9.57|9.56|9.515|9.56|9.58|9.57|9.395|9.18|9.305|9.49||9.74|9.69|9.765|9.75|9.84|9.71|9.72|9.825|10.0175||10.0675|10.085|10.1|10.03||9.975|9.75|9.82|9.71|9.67|9.78
02300|20568|/equities/commercial-metals-comp|R2000VALUE||62.58||63.11|62.9|62.69|61.75|60.84|60.27|59.58|60.505|60.03|61.1|61.82|62.48|63.405|62.36|62.71|62.94|55.39|55.08|54.75|55.09|55.66|54.81|54.535|53.12|52.55|53.75|54.87|56.2|56.865|57.14|54.19|54.39|54.05|53.64|53.23|52.79|52.99|53.46|54.145|53.27|54.73|55.13|55.29|56.23|55.575|55|55.38|53.83|54.24|54.51|53.17|52.35|52.255|51.56|49.759|48.8|49.485|50.45|50.76|51.165|51.605|52.87||54.08|54.33|53.73|54.34|55.06|54.5|53.895|54.56|54.34|54.95|54.745|55.14|53.89|53.7|53.66|53.77|53.85|54.28|54.225|53.69|55.51|60.775|61.26|60.48|60.66|60.85|59.53|58.605|58.625|58.066|58.61|59.11|58.99|58.88|57.51|56.22|55.08|52.63|52.65|53.32|52.74||54|53.88|55.01|55.23|54.235|53.835|54.65|55.15|54.5|54.11||51.31|51.12|50.52|51.24|52.75|51.775|52.14|53.26|53.545|53.62|54.6867|56.78|56.36|55.37|55.285|56.07||56.45|56.4486|56.63|56.95|57.615|58.3912|58.64|59.13|57.99|57.88|57.97|57.73|56.415|56.7|56.95|57.19|56.49|55.025|54.67|55.105|54.37|53.81|55|54.55|55.69|55.895|56.245|56.8|55.4728|56.22|56.75|57.28|57.81|58.99|58.48|57.984|58.56|58.63|58.94|59.07||58.97|58.3|58.76|59.16|59.4|59.81|56.315|54.99|54.39|54.16|53.2|53.49|53.13|53.72|54.37|54.03|53.92|54.3778|54.45|54.635|54.45|54.38|55.2|55.11|54.9|54.03|54.75|55.14||56.08|55.42|53.84|53.124|54.79|54.405|53.89|53.16|50.96|50.57|51.56|52.85|53.49|53.13|52.31|52.51|52.37|52.21|51.715|50.78|50.47|50.625|50.31|50.35||51.48|51.17|49.73|51.43|52.14|48.755|49.17|49.77|50.88||50.62|51.11|51.56|51.37||51.031|49.925|49.78|49.02|49.03|49.0385
02301|942635|/equities/california-resources-corp|R2000VALUE||59.235||59.5|58.6|59.59|60.08|59.97|58.57|57.68|57.92|59.37|58.655|58.81|59.95|59.425|56.97|57.04|60.41|53.99|53.05|52.89|52.87|52.98|52.585|52.47|53.63|53.69|53.42|53.53|51.93|52.2|52.34|52.88|51.68|53.22|54.11|51.9799|52.57|53.37|54.87|54.83|53.71|53.87|53.56|52.78|51.98|51.06|53.875|54.47|54.03|53.24|53.72|53.37|53.16|50.94|50.44|49.31|48.49|48.24|48.39|50.01|49.65|50.67|51.55||52.62|53.58|52.27|52.555|53.24|52.5999|52.12|52.0299|50.38|51.36|50.55|51.06|50.22|48.66|48.13|48.225|49.34|46.01|44.4|45.98|47.87|52.1|52.41|51.06|52.05|51.22|51.04|51.55|51.63|52.05|52.27|52.69|53.85|53.1|53.35|53.35|53.38|51.76|51.81|51.98|52.83||53.24|53.74|54.12|53.92|52.89|52.04|51.58|51.58|49.76|50.98||50.95|49.8|49.21|49.705|48.88|47.225|48.05|47.55|47.43|44.87|44.38|47.49|48|47.48|47.79|48.6||47.35|47.87|48.145|48.93|49.925|49.63|49.59|48.96|48.59|49.03|50.77|51.15|54.51|53.3|53.42|51.87|52.27|52.805|55.2|55.705|55.28|55.38|55.75|56.29|55.15|54.81|54.77|55.48|55.5|56.16|57.885|57.125|57.05|56.7|56.03|55|54.815|53.78|54.22|55.58||55.625|55.03|54.5764|54.64|55.63|56.8725|56.22|55|54.32|55.1|54.2|53.685|52.36|52.06|50.05|54.15|54.11|53.88|54.62|54.19|53.09|55.59|55.01|54.29|54.385|54.94|54.94|53.7||54.25|54.09|53.1|53.44|54.36|54.1299|53.86|53.57|47.4|46.665|47.425|48.54|50.7|51.02|51.16|51.75|51.68|51.15|50.96|50.76|50.67|50.55|50.52|51.99||52.67|51.465|51.96|51.93|52.24|51.7|54.63|54.62|55.61||54.98|55.92|56.045|55.88||55.12|54.81|56.07|54.75|53.25|52.06
02302|20432|/equities/community-bank-system-inc|R2000VALUE||70.78||71.405|71.04|73.3857|71.47|70.3|68.1|68.645|69.74|69.87|69.9299|70.635|72|72.295|69.59|70.38|71.49|62.405|61.79|61.9|62.01|62.35|60.81|61.22|58.69|58.77|58.65|58.835|60.79|62.67|63.335|63.04|62.89|61.24|60.14|57.78|58.3|57.68|57.79|58.95|57.49|57.56|57.64|58.5|58.175|58.26|58.13|59.39|59.38|59.88|60.2915|60.46|59.71|58.43|57.695|56.83|56.7|57.55|58.25|60.255|60.59|61.47|61.205||61.35|62.03|62.22|61.075|62.89|62.9|59.345|59.02|59.35|59.72|59.59|58.97|57.39|57.33|58.505|57.9|57.99|58.93|58.27|58.35|58.97|61.605|63.29|61.82|63.057|63.95|63.03|62.02|62.49|59.625|59.7799|59.54|58.78|57.1|54.84|52.87|51.64|48.2|47.02|46.51|46.26||47.32|47.35|47.51|47.3|45.73|45.25|45.1|45.34|44.55|44.62||44.18|43.42|43.29|44.06|45.29|43.68|44.54|45.14|45.365|45.39|44.85|46.06|46.03|45.27|44.42|46.64||47.01|47.53|48.61|48.77|48.68|49.06|48.32|48.61|47.87|47.95|47.57|47.39|46.98|47.48|47.3|46.48|45.195|45.09|43.71|45.04|44.855|45.37|45.37|45.105|45.2|44.59|42.86|42.33|42.14|43.55|43.29|44.09|46.1499|46.8|46.08|45.7|47.14|46.65|47.53|48.19||48.21|47.42|46.155|46.18|46.29|46.77|46.45|44.64|44.67|44.68|45.12|46.72|46.99|47.6987|48.04|47.95|47.73|46.78|46.03|45.37|46.09|44.82|44.57|44.59|44.83|44.78|45.19|46.1125||46.11|46.34|44.74|44.4|46.24|44.985|44.23|44.09|44.9|44.82|45.56|46.54|47.92|49.115|49.3|48.97|49.42|50.18|50.455|50.76|49.33|48.54|48.5|48.935||50.39|49.865|50.34|50.59|51.3|51.065|50.975|52.38|53.48||52.84|53.28|53.955|53.84||53.7|52.87|54.075|52.85|52.18|52.635
02303|16287|/equities/home-bancshares|R2000VALUE||32.09||32.48|32.255|32.905|31.745|31.01|30.77|30.75|30.94|30.95|31.03|31.33|31.29|31.31|30.02|30.44|30.85|27.4|27.26|27.58|27.84|28.34|27.9|28|27.32|27.205|27.09|26.76|26.65|27.195|27.4|27.72|27.77|27.15|27.02|26.38|26.44|26.42|26.44|26.72|26.27|26.57|26.96|27.23|27.18|26.97|27.14|27.6|27.75|27.87|28.16|28.16|27.79|27.35|26.98|26.59|26.52|26.92|27.01|27.42|27.72|27.95|27.95||27.89|27.97|27.84|27.57|28.16|28.2|26.98|26.725|26.73|26.82|26.72|26.39|25.88|26.02|26.46|26.08|26.11|26.26|26.2|26.03|26.96|28.38|28.99|28.915|28.68|28.82|28.57|28.45|28.19|27.77|27.34|27.39|26.99|26.71|25.59|25.13|24.99|24.32|23.92|23.83|23.78||24.17|24.09|24.12|24.145|23.68|23.435|23.54|23.7|23.18|23.2||23.239|23.04|22.83|23.03|23.49|22.875|22.88|23.18|23.375|23.37|23.16|23.83|23.54|23.375|23.4|23.81||23.75|23.93|24.25|24.37|24.685|24.8|24.83|25.05|24.87|25.07|24.87|24.81|24.835|25.05|24.93|24.95|24.41|24.52|24.05|24.53|24.72|24.66|24.82|24.88|24.4|24.03|23.52|22.82|22.69|23.25|23.18|23.395|23.775|24.24|24.095|23.88|24.09|23.95|24.025|24.66||24.67|24.57|23.77|23.63|23.86|24.05|23.88|23.26|23.415|23.55|23.695|23.965|24.05|24.11|24.25|24.32|24.285|24.1|23.67|23.41|23.85|23.505|23.685|23.59|23.73|23.45|23.46|23.69||23.94|24.165|23.34|23.25|24.25|23.735|23.435|23.42|23.25|23.09|23.35|23.66|24.33|24.96|24.86|25.032|25.18|25.09|25.34|25.12|24.61|23.76|23.135|23.52||24.34|24.08|24.265|24.51|24.57|24.69|24.7|25.16|25.56||25.6301|25.78|25.79|25.745||25.63|25.335|25.8|25.54|25.23|25.44
02304|13934|/equities/chimera-investment-corp|R2000VALUE||15.09||15.09|14.84|15.02|14.845|14.67|14.68|14.7856|14.785|14.84|15|15.05|15.245|15.42|15.48|15.37|15.4253|14.97|15.09|15.39|15.85|15.965|15.65|15.49|15.62|15.525|15.47|15.655|16.05|16.27|16.24|16.07|15.53|15.35|15.25|15.28|15.395|15.24|15.41|15.565|15.43|15.5208|15.84|15.9|16.33|16.35|16.485|16.56|16.73|16.89|16.51|16.35|16.28|16.17|15.88|15.59|15.5|15.645|15.72|15.52|15.565|15.43|15.4699||15.57|15.56|15.46|15.54|15.59|15.34|15.1|15.07|15.12|15.13|14.995|14.93|14.63|14.465|14.51|14.62|14.74|14.7|13.8|13.65|14.13|14.77|15.4|15.14|15.185|15.04|15.025|15.31|15.375|15.14|15.13|15.77|15.74|15.43|15.06|14.96|14.57|13.64|13.28|13.15|13.05||12.94|12.8|12.86|12.81|13.18|13.2199|13.37|13.725|13.7|13.71||13.54|13.37|12.83|11.94|12.01|11.43|11.59|11.805|12.1329|12.09|11.93|12.03|11.98|11.79|11.77|12.095||11.76|13.0003|13.18|13.32|13.59|13.74|13.7097|13.77|13.5|13.35|14.49|14.22|12.84|13.185|13.215|13.305|12.93|12.96|12.66|12.7797|12.75|12.495|12.525|12.66|12.48|12.375|12.18|12.09|12.03|12.42|12.435|12.465|12.78|13.14|13.11|13.095|13.71|13.56|13.59|13.83||13.95|13.68|13.65|13.77|13.875|14.025|13.68|13.3881|13.5597|13.725|13.71|13.89|13.695|13.65|13.635|13.44|13.29|13.05|13.17|13.29|13.14|12.99|13.17|13.41|13.44|13.23|13.1415|13.26||13.41|13.47|13.59|14.07|14.37|14.04|13.89|14.28|14.22|14.25|14.58|14.73|15.09|15.39|15.42|15.195|15.12|15.21|15|15.12|14.91|14.97|14.97|14.85||15.39|15.0225|15.15|15.105|15.15|14.745|14.46|14.79|15||15.39|15.54|15.99|16.035||15.81|15.66|15.75|15.54|15.24|15.54
02305|20507|/equities/newjersey-resources-corp|R2000VALUE||51.79||51.945|51.42|51.8|51.16|49.98|48.85|48.76|48.675|48.11|47.98|48.37|48.38|47.73|47.17|47.24|47.65|45.8|45.56|46.0636|46.54|46.73|46.25|46.645|46.7|46.99|46.96|46.855|47.17|47.11|47.46|47.65|47.085|46.0965|45.755|45.43|45.79|45.62|45.72|46.04|46.24|46.66|47.19|47.39|47.1|47.07|47.359|47.515|47.42|47.81|48.15|48.31|48.68|48.22|47.64|46.69|46.72|46.96|46.26|46.68|46.75|46.7387|46.535||46.34|45.78|46.23|46.24|46.63|46.36|45.86|45.88|45.72|45.555|45.45|45.28|44.9|44.805|44.44|44.5459|44.63|44.57|44.84|46.485|47.15|47.37|47.34|47.06|47.05|47.05|47.03|46.44|46.23|46.27|46.24|46.56|46.68|45.77|44.91|45.03|44.25|42.68|42.26|42.64|42.5053||42.93|42.9|43.0599|42.98|42.76|42.5|42.66|42.82|42.36|42.55||42.095|42.33|42.25|42.703|43.74|43.52|43.5|43.415|43.97|44.57|44.72|44.5|43.51|42.46|41.925|42.81||42.92|43.47|44.36|44.66|44.52|44.45|44.6|44.49|44.66|44.75|44.49|44.43|44.95|45|45.12|45.08|44.6|44.55|43.94|43.855|43.94|43.53|43.725|43.73|43.75|43.39|42.41|41.835|41.37|42.05|42.11|42.07|42.12|43.31|43.2|42.93|43.25|42.96|43.2|42.91||43.02|42.39|42.25|42.39|42.125|42.31|42.27|41.92|41.74|42.2|42.175|43.17|42.95|43.55|43.34|43.16|42.585|42.72|42.325|41.99|41.91|41.67|41.3725|41.16|41.7|41.65|42.41|42.63||42.4|42.44|41.42|41.48|42.27|41.47|41.18|41.13|41.72|40.5|41.27|41.62|42.05|42.135|42.11|42.34|42.22|42.93|42.49|42.27|41.84|41.9|42.435|42.735||43.67|43.8|44.17|44.64|45.06|45.6|45.71|45.83|45.525||44.95|45.2|44.99|45.16||45.42|44.57|45.005|44.585|44.08|44.8
02306|29658|/equities/matson|R2000VALUE||154.53||158.16|157.24|157.05|155.54|153.225|155.83|154.89|159.2|164.835|169|169.12|168.17|168.1785|167.94|167.235|166.05|160.18|159.178|155.31|155.965|135.91|135.04|134.425|134.96|133.49|133.01|134.65|137.08|137.99|137.76|138.38|137.22|137.4376|137.35|134.9699|136.605|137.175|137.49|137.68|140.005|141.44|142.09|144.93|144.895|144.43|143.665|143.06|139.2|140.91|138.29|135.25|133.57|133.07|132.86|129.95|128.37|126.66|126.91|131.75|135.2|136.6|137.165||138.37|138.16|137.74|136.5|138.84|136|134.045|134.94|135.88|137.2925|131.435|132.34|130.11|131.42|131.08|130.215|130.675|130.66|131.16|130.6|136.31|134.64|135.79|135.17|132.67|130.59|130.71|130.63|129.64|129.78|128.28|133.57|133.875|132.91|128.66|128.06|126.76|124.112|124.86|128.46|130.2298||131.47|130.94|131.26|131.32|130.48|132.5|133.53|132.07|127.23|124.195||121.44|121.53|120.22|123.17|124.35|121.48|123.39|122.33|124.18|125.03|125.1|129.06|129.46|124.2015|122.8099|123.84||120.8569|121.085|119.47|116.08|116.32|116.72|115.87|116.18|116.87|117.32|116.16|115.15|112.49|113.45|113.32|113.88|109.92|108.5699|109.84|110.41|110.66|110.67|108.31|108.36|107.74|106.87|107.225|108.74|109.78|112.48|111.785|113.075|109.42|114.7|113.83|111.7519|112.785|111.9|110.84|112.76||113.855|111.84|110.4|110.185|108.6|108.78|105.03|104.175|105.62|107.63|106.95|110.35|109.55|108.65|108.85|109.62|109.6|108.16|111.36|110.91|111.345|112.552|114.685|115.94|117.9299|115.81|115.62|116.56||122.57|122.99|122.17|120.86|121.84|119.96|118.815|117.235|114.3|113.77|114.71|112.97|115.51|115.93|115.88|116.6|118.05|119.36|122.425|122.45|119.67|115.79|113.89|113.858||114.177|112.45|111.74|112.05|114.27|117.21|117.88|116.87|112.933||110.6|110.71|111.565|111.69||114.55|110.62|109.63|108.43|104.94|104.45
02307|20981|/equities/bankunited-inc|R2000VALUE||42.82||43.335|43.35|44.45|42.83|42.22|41.715|41.619|41.16|41.1|40.68|41.65|40.9|41.32|39.37|40|40.44|35.43|35.27|35.98|35.87|36.74|35.71|36.01|35.88|35.465|35.22|35.66|37.01|37.82|38|38.19|38.1|37.12|36.95|35.86|35.76|35.58|35.67|36.04|35.01|35.63|36.245|36.52|36.24|36.11|36.305|36.8|37.11|37.86|38.11|38.26|37.74|36.73|36.06|35.23|35.22|36.51|36.37|37.205|37.83|38.185|38.65||38.51|38.57|38.55|38.42|39.37|39.17|37.34|36.72|36.84|37.2|37.24|36.89|35.6|35.41|35.77|34.87|34.8|35.06|34.94|35.065|35.82|38.77|39.51|38.66|39.22|38.93|38.455|38.5|38.5|37.85|37.33|37.55|35.31|34.4|33.29|32.09|32.08|30.22|29.67|29.15|29.3||29.66|29.61|29.66|29.6|28.65|28.085|28.64|28.96|28.08|28.17||28.03|27.92|27.72|28.27|28.95|27.27|27.95|28.46|28.545|28.82|28.605|29.06|28.7|28.125|27.825|28.83||28.56|29.13|29.42|29.505|29.93|30.56|30.39|30.25|29.48|29.43|29.14|28.98|28.55|29.16|29.215|29.655|28.805|28.43|27.38|27.57|27.73|27.555|27.83|27.87|27.545|26.77|26.03|25.55|24.72|25.78|25.52|25.73|26.9776|27.76|27.52|27.225|27.79|27.23|27.13|28.13||28.57|28.2|27.43|27.49|27.68|28.19|27.67|26.47|26.77|26.97|27.13|27.85|27.91|28|28.2|28.0299|28.345|27.3|26.71|26.53|27.35|26.63|26.84|27.13|27.79|27.49|27.2|27.27||27.59|27.78|26.54|26.53|27.84|26.8|26.04|25.82|26.4|26.16|26.79|28.56|29.44|30.4971|30.03|30.76|30.67|30.72|30.36|29.99|29.36|29.23|29.15|29.56||30.52|30.21|31|31.27|31.765|32|31.82|32.11|32.96||33.0199|33.105|33.07|33.07||33|32.4|32.79|33.005|33.21|33.135
02308|101884|/equities/one-gas-inc|R2000VALUE||78.27||78.4|78.38|78.885|78.21|76.9738|76.48|76.49|76.775|75.53|75.4|76.16|76.34|75.3|74.45|74.25|75.37|70.69|70.94|71.805|72.77|73.785|73.33|74.075|74.3|74.36|73.83|73.91|74.9|74.8199|74.65|74.385|73.63|72.62|72.0398|71.61|72.435|72.37|73.01|73.52|73|73.87|74.47|74.58|74.585|74.31|74.77|74.99|74.48|74.27|74.1075|74.0799|74.56|73.94|72.71|71.18|71.31|70.13|69.09|69.86|70.9063|70.175|69.54||69.08|68.75|69.155|69.16|69.52|68.99|67.66|68.13|67.56|67.59|67.24|67.41|67.07|67.57|67.76|68|68.08|67.57|67.63|68.02|69.9|70.595|71.78|70.9|70.68|70.69|70.54|69.8|68.91|68.985|68.645|70.255|70.83|68.62|66.595|66.33|65.26|63.6|62.97|63.12|64.195||64.51|64.95|64.1|64.31|63|61.33|61.13|61.54|60.9125|61.195||61.05|61.52|60.88|61.26|62.47|61.17|60.949|60.635|61.44|62.835|63.38|63.26|61.74|59.65|59|60.56||60.8|62.31|63.81|64.18|64.09|64.26|64.975|64.67|64.88|65|64.48|64.61|65.135|65.57|65.99|66.52|66.01|65.94|64.79|64.78|64.826|64.78|65.03|64.99|65.14|64.62|62.48|61.86|61.6|62.115|62.55|63.46|63.14|64.63|64.63|63.81|64.2|63.62|64.025|64.64||64.68|63.46|62.78|63.0001|63.47|63.7|63.37|62.92|62.35|61.695|62.02|63.45|63.36|63.5|63.64|62.88|62.5|62.66|60.67|59.79|60.435|59.79|59.37|59.17|61|60.83|60.98|61.63||61.4|61.89|60.19|62.12|62.99|60.91|60.36|58.92|59.25|60.44|61.9|62.05|63|62.16|62.43|61.83|61.67|62.31|61.23|60.665|59.43|58.95|59.835|60.66||62.06|62.15|63.155|63.87|64.555|64.9|65.17|65.745|65.39||64.215|64.86|65|65.535||65.77|64.29|64.69|64.31|63.79|64.74
02309|15333|/equities/acxiom-inc|R2000VALUE||30.485||30.79|30.99|31|30.875|30.535|29.3|28.55|28.375|28.63|28.87|28.969|29.2|28.96|28.53|29.57|26.69|25.28|25.19|25.48|25.5|25.53|24.99|25.22|24.775|24.07|24.22|24.57|25.02|25.13|25.015|25|25.09|24.76|24.56|24.19|24.26|24.13|24.53|24.51|24.28|24.36|24.79|25.06|25.43|25.43|25.5|26|26.09|26.42|26.09|26.055|26.185|26.38|26.615|25.53|24.905|24.52|24.99|25.9586|25.66|25.575|26.115||26.075|25.56|25.375|25.5|25.89|25.5|26.23|25.91|25.43|24.725|24.32|23.9|22.605|22.505|22.65|22.48|26.43|27.64|27.17|27.47|29.06|30.46|30.98|30.79|30.81|30.6|30.37|30.64|30.78|32.34|32.06|32.34|33.27|33.47|32.84|32.29|31.7|31.53|31.56|31.84|32.25||31.985|32.16|31.98|30.97|30.44|30.79|30.47|30.35|30.18|29.7392||29.57|29.51|29.58|30.6|31.44|30.75|30.86|31.34|31.8|31.725|31.32|31.77|31.33|31.155|31.66|32.2776||34.2|38|32.75|33.38|33.74|33.5|33.235|32.99|32.78|32.86|32.62|33.16|32.953|33.46|32.905|33.16|32.745|32.88|32.935|32.96|32.82|32.33|33.13|33.35|32.64|32.57|32.54|32.6|32.5199|33.7|34.14|34.23|34.49|35.43|36.61|36.82|34.825|34.18|33.95|34.5||34.66|33.9371|33.9|34.1892|34.48|34.87|34.575|34.18|33.918|33.74|34.075|34.48|34.399|34.97|34.99|34.565|34.4112|34.04|34.33|35.2|35.705|36.02|36.88|37.19|36.85|36.64|36.19|36.77||37.14|37.59|37.77|38.15|39.07|41.01|42.1|41.7453|40.92|40.34|40.765|40.43|40.67|41.29|41.45|40.7|41.1199|41.56|41.98|41.88|41.49|42.66|37.48|38.364||38.565|37.33|36.21|35.35|35.64|35.26|35.68|37.04|37.52||38.78|38.56|38.42|38.07||37.65|37.485|36.18|36.51|35.83|36.18
02310|15306|/equities/ameris-bancorp|R2000VALUE||71.85||72.245|72.105|74.56|72.01|70.23|68.76|68.78|69.91|70.33|70.385|71.91|72.23|72.68|70.25|70.75|71.96|62.67|61.9|62.83|63.55|64.175|62.835|63.57|63.22|63.09|63.18|63.02|64.71|66.43|66.51|66.45|66.22|64.21|63.35|60.77|61.58|61.46|61.54|62.16|60.72|61.06|61.75|62.84|62.39|62.17|62.46|63.875|64.56|65.24|65.4|64.92|63.46|62.58|61.11|59.46|59.26|59.895|59.89|61.07|61.49|61.7853|61.63||61.7|61.5|61.36|61.34|62.835|62.77|58.93|58.215|58.46|58.84|58.57|58.29|56.39|56.34|57.35|56.655|56.85|57.48|56.49|55.44|57.17|61.72|61.97|61.755|64.88|63.8|62.13|61.92|61.8|60.46|59.59|60.11|60.53|59.45|57.52|55.62|54.61|52.18|51.25|49.76|49.98||50.65|51.06|50.61|50.65|49.15|48.75|48.35|49.11|47.9|48.35||48.62|47.87|47.105|48.515|49.325|47.16|47.09|47.69|47.795|47.83|47.82|50.04|51.179|47.935|47.15|48.11||48.5775|49.66|49.74|49.9125|50.81|50.785|50.585|50.7|50.25|50.35|50.19|50.12|49.72|50.28|50.32|49.99|48.96|49.23|48.15|48.71|48.87|47.8375|48.44|48.12|47.215|46.33|45.2|45.17|44.835|45.8199|45.245|45.67|46.27|48.04|47.83|47.245|48.065|47.41|46.9|48.41||48.7|48.16|47.3|47.52|48.44|48.87|48.18|46.64|46.085|46.08|45.93|47.01|47.145|47.835|48.555|48.43|48.23|47.91|46.54|46.42|46.99|45.79|46.15|46.01|46.44|46.725|46.56|47.155||47.9775|48.6|47.38|47.59|49.535|48.19|47.745|47.23|48.525|48.765|49.4|51.085|51.87|52.57|53.19|53.99|53.89|53.53|53.6|53.13|51.57|50.115|50.04|50.61||51.85|51.23|51.45|51.905|51.6|51.24|50.85|51.65|53.7||53.58|53.7583|53.84|53.84||52.9|52.035|53.635|52.92|52.64|53.22
02311|1081673|/equities/essential-properties-realty-trust|R2000VALUE||34.8792||34.725|34.08|34.19|33.755|33.98|34.04|34.19|33.41|32.95|33.24|33.57|33.68|33.7|33.33|32.29|32.93|31.84|32.145|32.06|32.305|32.66|32.69|33.02|33.57|34.37|33.98|34.165|34.34|34.23|34.08|34.15|33.96|33.08|32.735|32.79|32.98|32.86|32.6|32.915|33.065|33.36|34.32|34.29|34.35|34.32|34.2|34.48|34.51|34.24|34.01|33.95|33.6|33.195|32.96|32.65|32.38|32.46|32.385|32.15|32.56|32.44|31.98||32.04|31.75|31.62|31.61|32.02|31.78|31.26|31.23|30.77|30.39|30.03|30.23|30.07|30.05|29.75|29.35|29.37|29.255|29.3|28.79|29.79|29.985|30.47|30.34|30.57|30.56|30.87|31.1598|31.23|30.925|30.945|31.08|30.87|30.55|29.94|29.58|29.46|28.34|28.29|28.375|28.085||28.02|27.79|27.69|27.83|27.58|27.19|27.31|27.68|27.21|27.34||27.77|27.8|27.81|27.89|28.18|27.58|27.64|27.65|27.96|27.795|27.55|26.93|26.87|26.57|26.33|27.22||27.07|27.32|27.6705|27.675|27.68|27.65|27.6284|27.7|27.59|27.31|27.24|27.25|27.21|27.4925|27.22|27.4|26.98|26.87|26.48|26.41|26|26.37|26.41|26.39|25.81|25.53|25.175|25.1|25.04|25.54|25.69|25.86|25.84|26.605|26.06|25.61|25.805|25.57|25.95|26.72||26.77|26.55|26.17|25.85|26.27|26.01|25.52|25.56|25.6|25.41|25.61|25.9199|25.71|25.25|25.22|24.885|24.83|25|24.655|24.39|24.07|24.14|24.5|24.71|24.76|24.76|24.83|24.91||24.98|24.935|24.33|24.38|24.75|24.65|24.7|24.65|24.625|24.555|25|25.28|25.35|25.075|25.065|25.11|25.07|25.24|25.44|25.57|25.11|25.09|25.41|25.72||26.19|26.03|26.39|26.28|26.1|25.62|25.78|25.865|26.015||25.955|26.07|26.09|26.095||26.07|25.875|26.025|25.93|25.9|26.21
02312|16876|/equities/potlatch-corp|R2000VALUE||45.27||45.335|44.8024|45.16|43.17|41.96|41.7973|41.79|42.31|42.28|42.11|41.95|42.47|42.78|42.75|43.17|43.6|42.56|42.95|42.42|42.25|42.87|41.56|42.94|43.19|42.68|42.49|42.66|43.805|44.13|43.91|44.24|43.99|43.355|43.158|42.78|43.5734|43.775|43.73|44.2|44.42|45.09|45.025|45.29|45.83|45.695|45.575|45.575|45.965|46.42|46.49|46.31|46.12|45.76|45.32|44.9399|42.59|43.25|42.245|42.85|43.39|43.54|43.62||43.51|43.42|43.215|43.36|44.51|44.35|41.17|41.61|41.56|42.03|41.76|41.47|41.2|41.43|41.57|42.11|42.7338|43.56|43.32|43.52|43.78|44.83|45.28|45.3|43.59|43.26|42.665|41.45|42.16|42.41|42.46|43.54|42.86|41.63|40.45|39.91|39.99|37.84|37.97|38|37.775||38.505|37.99|39.38|39.74|39.5186|39.45|39.96|40.75|40.55|40.44||40.5|40.74|40.685|40.83|42.3625|41.59|41.59|42.17|42.84|43.05|43.235|43.25|43.16|42.63|42.34|43.09||43.17|43.64|44.1|44.06|43.835|44.09|44.45|44.87|44.72|44.06|43.46|43.1|42.56|43.16|43.05|42.48|41.55|42.065|40.96|41.59|41.3|41.18|41.655|42.19|41.415|41.26|41.45|42.705|43.13|44.045|44.705|44.72|45|46.33|45.72|45.49|46.425|45.96|46.48|47.03||47.25|47.21|46.91|47.29|46.55|46.54|46.08|45.215|44.93|44.92|45.825|46.63|46.905|47.315|47.39|46.54|46.7|47.52|47.65|45.97|45.71|44.95|44.12|44.05|44.32|44.22|44.185|44.35||44.59|45.34|44.8|44.67|45.55|44.86|45.175|44.76|44.82|44.78|45.405|45.81|46.05|46.42|46.345|46.56|47.435|47.56|48.08|47.84|47.33|46.68|47.045|47.79||49.27|48.79|49.15|48.99|49.32|49.08|49.45|49.55|50.04||49.54|49.8|49.62|49.67||49.965|49.84|49.93|48.99|47.355|47.89
02313|15461|/equities/associated-banc-corp|R2000VALUE||26.97||27.38|27.12|27.97|27.36|26.98|26.575|26.52|26.94|26.63|27.45|28.05|27.92|28.18|27.08|27.66|28.175|24.01|23.53|24.02|24.16|24.31|23.74|23.84|24.2|22.72|22.489|22.46|22.825|23.18|23.219|23.08|22.95|22.18|22.06|21.43|21.565|21.31|21.235|21.29|20.715|20.84|21.44|21.759|21.835|21.6|21.42|21.69|21.86|22.075|22.305|22.22|21.96|21.58|21.305|20.73|20.89|21.38|21.57|22.08|22.43|22.61|22.71||22.955|22.92|22.86|22.625|22.82|22.94|21.635|21.46|21.68|21.78|21.6|21.43|20.73|20.685|21.01|20.53|20.475|20.68|20.55|20.585|21.51|23.03|23.4399|23.36|24.16|24.135|24.21|23.8|23.89|23.39|23.225|23.69|23.715|23.49|22.585|21.9|21.75|20.98|20.71|20.66|20.525||21|20.94|21.24|21.22|20.31|20.07|20.69|20.9125|20.37|20.5||20.465|20.26|20.03|20.39|20.95|20.175|20.43|20.615|20.71|20.77|20.73|21.42|21.43|21.205|20.74|21.31||21.24|21.47|21.75|22.03|22.31|22.335|22.55|22.77|22.44|22.54|22.47|22.57|22.4|22.475|22.27|22.32|21.905|21.97|21.54|22.025|22.15|21.435|21.385|21.395|21.11|20.575|20.23|20.29|20.11|20.69|20.51|20.69|20.99|21.68|21.535|21.15|21.41|21.01|21.085|21.53||21.56|21.26|20.8|20.83|21.17|21.245|20.98|20.385|20.3|20.51|20.66|21.07|21.215|21.27|21.515|21.59|21.53|21.46|21.075|20.705|21.03|21.04|20.87|20.78|20.9|20.83|20.85|20.945||21.055|20.845|20.1|20.19|21.015|20.35|19.97|20.14|20.15|20.285|20.96|21.27|21.91|22.075|22.01|22.16|22.1|22.01|22.03|21.8|21.45|20.95|20.78|20.88||21.49|21.295|21.48|21.505|21.68|21.68|21.4|21.52|21.885||21.71|21.815|21.885|21.88||21.64|21.38|21.79|21.61|21.37|21.43
02314|959642|/equities/apple-hospitality-reit-inc|R2000VALUE||16.28||16.325|16.2799|16.5|16.17|15.785|15.58|15.49|15.595|15.84|16.045|16.0291|16.07|16.24|15.975|15.89|15.83|14.94|14.85|14.95|15.1903|15.38|15.21|15.165|15.08|14.935|14.83|15.015|15.02|15.27|15.25|15.275|15.22|15.15|15.26|15.14|15.245|15.23|15.225|15.21|14.72|14.955|14.9|15.035|15.315|15.19|15.295|15.315|15.405|15.445|15.2|14.69|14.58|14.435|14.3|14.175|14.06|14.12|14.2|14.12|14.1624|14.44|14.4||14.45|14.495|14.39|14.5|14.67|14.62|14.35|14.29|14.35|14.415|14.37|14.37|14.02|13.88|14.125|14.085|14.11|14.155|14.28|14.34|14.6|14.92|15.23|15.27|15.09|15.05|14.9|15.36|15.28|15.06|14.975|15.45|15.39|15.08|14.86|14.58|14.455|14.19|14.165|14.32|14.22||14.36|14.325|14.56|14.56|14.35|14.36|14.5699|14.76|14.69|14.59||14.76|14.63|14.6105|14.74|14.91|14.425|14.365|14.385|14.455|14.5|14.66|14.6|14.47|14.34|14.25|14.58||14.65|14.57|14.78|14.83|14.925|14.91|14.755|15|15.08|15.06|14.925|14.865|14.86|15.12|14.85|14.99|14.99|15.14|15.02|15.09|15.15|15.24|15.47|15.61|15.44|15.16|15.075|15.42|15.66|15.975|15.9295|15.98|15.985|16.285|16.32|16.09|16.28|16.18|16.25|16.505||16.595|16.52|16.395|16.59|16.83|16.8|16.545|16.54|16.56|16.37|16.51|16.84|16.985|16.985|16.89|16.6302|16.69|16.7|16.7|16.43|16.27|16.265|16.14|16.3|16.67|16.3|16.28|16.085||16.0789|16.17|15.97|15.83|16.31|16.13|16.07|16.0399|16.155|16.13|16.37|16.4|16.5|16.64|16.725|16.62|16.455|16.58|16.75|16.695|16.51|16.26|16.2|16.405||16.73|16.55|16.6|16.8637|16.98|17.075|16.995|17.05|16.93||16.89|17.055|17.0498|17.0597||17.2492|17.0498|17.0398|17.3688|17.2392|17.5882
02315|15362|/equities/altra-holdings|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02316|21205|/equities/gatx-corp|R2000VALUE||165.11||165.61|165.0153|167.25|162.74|160.06|154.35|152.48|153.735|152.34|153.85|155.75|154.695|155.4639|154.31|156.03|154.42|142.77|140.17|141.17|140.3793|141.31|139.855|140.21|140.49|140.95|139.13|141.73|133.49|134.86|136.56|137.36|135.95|135.47|135.15|134.0799|134.48|133.87|133.9|130.155|129.17|131.685|132.39|134.04|136.71|137.415|138.61|139.5|139.88|139.24|140.2|139.99|141.02|140.8|139.85|136.545|133.18|132.93|133.56|134.85|134.45|135.04|139.91||141.212|141.41|140.28|140.68|142.5196|142.525|140.19|140.04|139.86|140.38|138.45|140.29|137.47|137.44|138.03|138.08|136.49|136.45|134.97|133.76|134.84|140.08|142.54|139.16|141.76|140.02|137.35|137.25|141.86|146.04|145.14|149.75|151.05|151.33|148.36|146.25|143.54|137.16|136.48|136.225|133.85||134.355|133.21|133.54|134.79|131.94|131.01|131.49|133.6732|133|133.54||133.85|132.971|129.63|132.55|134.08|130.2|131.52|132.28|133.79|134.26|135.29|138.55|137.96|135.96|135.53|137.76||136.73|138.03|140.2|141.24|140.16|137.33|136.9|137.5|136.78|136.695|133.02|132.58|131.65|131.5|130.405|128.66|126.96|125.62|125.26|128.19|128.63|128.16|126.05|130.27|131.05|130.36|129.41|129.28|129.55|131.22|130.875|131.23|131.52|133.95|134.035|133.24|134.5399|133.28|130.65|134.02||135.655|134.07|131.98|130.52|131.45|133.04|131.97|131.525|132.56|133.36|132.345|133.07|132.87|132.855|134.98|132.73|131.65|129.965|129.025|128.27|127.2|126.14|126.15|126.935|127.47|127.73|127.32|127.03||128.79|129.44|127.045|127|129.55|127.41|126.05|125.11|124.735|124.43|123.043|123.77|127.3977|128.28|128.04|127.52|127.36|127.81|131.86|119.66|117.74|117.49|117.925|118.15||118.63|117.37|118.241|119.22|120.51|120.71|119.035|120.02|120.8||121.25|121.55|121.68|121.55||120.6|118.79|120.05|119.12|118.67|120.29
02317|1166427|/equities/academy-sports-outdoors-inc|R2000VALUE||49.71||49.26|49.86|50.6|47.25|45.85|46.43|46.35|48.02|49.98|50.16|50.7007|51.275|51.74|52.44|53.09|55.73|53.48|52.9|51.5|51.76|52.665|52.67|53.28|54.055|54.07|53.86|54.93|56.15|56.405|55.89|55.99|55.43|54.36|54.72|54.825|55.045|55.54|56.845|57.22|55.155|56.18|58.32|59.74|60.295|60.78|61.47|61.6899|60.92|61.8|64.05|64.615|61.23|60.35|59.23|56.45|55.76|56.43|54.05|54.64|54.41|54.38|55.635||55.74|55.815|55.28|55.96|55.28|55.28|56.12|56.39|55.55|56.12|55.19|53.95|51.83|51.09|50.76|50.62|49.6|49.77|49.56|49.05|50.51|54.3|55.78|54.87|54.32|54.61|54.95|55.48|55.32|54.875|55.7|58.97|57.535|57.34|53.83|54.42|54.3|53.01|53.315|53.71|52.34||51.74|51.11|53.63|53.88|53.52|53.09|53.44|55.335|56|55.25||54.97|54.065|52.2|52.89|54.47|54.4599|54.63|55.38|56.1077|56.63|57.23|58.29|58.56|58.43|57.55|56.04||53.68|53.16|53.51|53.77|54.1365|54.6043|55.5|57.14|58.35|58.39|57.49|57.42|57.21|58.66|58.75|59.28|58.125|58.675|60.23|61.68|60.78|59.75|60.18|60.235|57.83|57.69|58.42|60.11|59.755|60.74|60.69|60.52|60.69|62.93|63.96|64.14|64.26|63.92|66.305|68.955||68.1|67.9|66.15|65.755|65.22|67.5|72.16|72.35|72.43|72.38|74.26|69.9|68.936|69.9|72.64|72.055|74.6361|75.73|75.6599|75.29|75.21|73.725|73.5|71.54|71.14|70.07|70.425|69.69||69.889|69.01|69.275|69.63|71.13|68.05|66.4|64.74|63.79|63.71|64.89|64.49|64.68|65.69|65.62|65.77|66.07|66.29|67.08|65.81|64.1|63.56|63.44|63.78||63.73|63.37|64.14|64.93|65.42|65.92|64.618|66.71|68.5||66.585|66.435|66.22|64.65||63.76|63.67|63.74|63.97|61.9|61.83
02318|39182|/equities/kennametal|R2000VALUE||28.76||29.01|29.41|29.845|29.4425|29.12|28.32|28.21|28.75|29.085|29.71|29.84|29.85|30.36|30.14|31.22|32.18|26.6|25.9|25.6|25.37|25.775|25.609|25.705|25.57|25.27|25.41|25.48|25.75|25.8099|26.18|26.14|26|25.625|25.41|24.96|25.32|25.24|25.41|25.57|25.425|25.69|25.89|26.275|26.8|26.29|25.99|26.2|25.99|25.99|26.37|26.59|26.05|25.57|25.35|24.9|24.785|24.56|24.6|24.76|25.015|25.19|25.88||26.1|26.05|25.99|25.99|26.22|26.005|25.38|25.42|25.35|25.3|25.2|25.28|24.68|24.465|24.73|24.9|24.95|25.9|24.58|24.06|24.505|26.21|26.75|26.33|25.72|25.73|25.7|25.05|25.03|24.99|24.76|25.77|25.52|25.29|24.83|24.32|23.98|22.84|22.905|23.18|22.92||23.18|23.0999|23.615|23.62|23.46|23.41|23.64|24.07|23.705|23.97||23.98|24.025|23.97|24.765|25.5|24.66|24.52|24.835|25.13|25.35|25.38|25.99|25.76|25.46|24.8|25.54||25.55|26.23|26.485|26.43|26.2298|26.1|26.24|26.65|26.53|26.2|26.265|26.15|25.46|25.065|24.92|24.625|24.17|23.75|23.99|24.32|24.1|24.355|24.49|24.61|24.57|24.56|24.19|24.1|23.94|24.05|23.88|23.97|24.07|24.73|24.47|24.26|24.61|24.34|24.19|24.99||24.96|24.87|24.26|24.39|24.54|24.61|24.305|23.87|23.97|24.44|24.99|25.22|25.08|25.66|25.75|25.69|25.35|25.275|25.34|25.39|25.43|24.97|24.88|24.51|24.58|24.13|24.235|24.445||24.9|25|24.71|24.2768|25.13|24.665|24.42|25.61|25.215|24.89|25.18|25.22|25.39|25.435|25.41|25.33|24.97|24.77|25.11|24.99|24.78|24.43|24.14|24.3||24.83|24.47|24.56|24.54|24.99|25.17|24.91|25.2|25.83||25.88|26.125|26.35|26.395||26.3|25.92|26.25|26.16|25.95|26.85
02319|20591|/equities/ormat-technologies-inc|R2000VALUE||82.16||82.085|81.86|83.17|81.32|80.52|79.51|79.565|79.675|80|80.445|80.64|83.62|84.3|83.61|83.85|82.41|82.055|81.05|80.03|80.42|82.385|81.065|81.88|79.52|78.75|79.485|80.04|80.53|78.33|78.89|78.8|77.61|77.04|76.28|75.63|76.58|76.1|76.31|76.18|76.18|76.51|76.97|77.58|78.27|77.84|76.948|76.32|76.15|75.83|75.97|76.68|76.785|75.75|76.3|74.29|73.95|72.69|72.74|73.93|74.04|73.54|73.96||74.68|74.545|74.6575|74.715|75.48|74.94|73.21|73.71|74.2|74.39|74.04|74.44|73.12|72.95|71.79|73.35|73.71|76.37|74.555|73.81|76.47|78.075|78.51|77.15|77.79|78.32|76.99|78.28|76.945|75.54|75.09|76.435|77.06|76.08|74.125|76.04|74.605|72.1|71.8|71.74|71.365||71.175|69.95|71.89|74.61|74.15|73.25|73.21|73.96|72.61|72.37||74.17|73.92|74.21|75.19|76.86|73.89|75.06|74.94|75.58|76.48|76.245|76.48|76.15|75.51|73.51|74.655||73.94|73.11|73.79|72.51|71.44|72.49|72.79|74.86|73.64|71.38|70.31|71.27|68.84|69.3|68.44|68.255|67.26|66.83|63.995|64.75|63.92|64.69|65.13|65.58|64.89|63.78|63.13|62.9|60.7|64.38|66.53|66.255|65.04|66.41|65.115|64.54|65.31|64.52|64.24|66.29||67.25|66.33|65.83|67.01|66.71|67|66.37|65.19|64.13|64.63|64.9|65.905|66.95|69.81|69.08|66.315|65.64|66.07|66.16|66.49|66.26|64.97|65.24|65.33|65.11|65.76|67.275|67.49||68.32|67.63|65.78|65.965|68|65.43|64.98|66.36|65.72|64.81|66.133|66.54|66.59|66.21|66.16|67.14|67.16|67.47|68.29|68.49|66.75|67.1|66.66|69.32||71.75|71|72.5|73.42|73.95|75.28|75.34|76.07|76.88||77.08|77.25|77.62|77.19||76.82|74.98|75.91|76.15|76.03|76.76
02320|103927|/equities/northstar-at-mgt|R2000VALUE||13.41||13.31|12.98|12.96|12.55|11.98|12.42|12.58|12.95|12.74|12.78|12.795|12.61|12.55|12.69|12.92|13.23|12.655|13.5|13.75|16.195|16.79|16.66|17.33|17.145|16.87|16.3224|16.18|16.31|16.47|15.97|15.78|15.8|15.5|15.36|14.94|14.95|15.01|15.265|15.17|14.85|14.7|14.4|14.44|14.71|14.4899|14.69|14.88|14.91|14.63|14.53|14.48|14.63|14.635|14.465|13.98|13.17|12.22|11.66|12.08|12.32|12.52|12.5297||12.58|12.69|12.57|12.68|12.93|12.88|12.3|12.229|12.29|12.33|12.34|12.62|12.5|12.47|12.565|13.09|13.25|12.83|12.6795|12.99|13.57|14.25|14.475|14.33|14.38|14.32|14.33|14.41|14.34|14.23|14.1|14.71|14.82|14.6|14.3|14.07|13.95|13.46|13.43|13.28|13.39||13.52|13.32|13.76|13.7|13.66|13.435|13.4|13.07|12.77|12.59||12.52|12.88|12.94|13.25|13.68|13.1|13.075|13.215|13.54|13.52|13.45|13.79|13.9|13.79|13.42|13.57||13.32|13.39|13.385|13.51|13.9|14.25|14.51|14.56|15.12|15.23|15.09|15.13|14.845|15.14|14.86|15.06|14.645|15.4999|16.95|17.32|17.36|17.11|17.49|17.72|17.41|17.58|17.83|18|18.1411|18.82|18.585|18.65|18.39|19|18.64|18.55|19.055|18.8|19.12|19.49||19.475|19.32|19.03|18.81|19.41|19.39|18.62|18.63|18.745|18.77|18.72|18.62|18.6338|18.64|18.9909|18.41|18.675|18.54|18.74|18.855|18.74|18.155|18.53|19.08|19.28|19.24|18.7|20.3788||20.5|20.79|19.875|20.02|20.99|20.305|20.1|19.42|19.49|19.575|20.1|19.955|20.31|20.26|20.39|20.57|20.22|20.19|20.16|19.48|18.32|18.03|17.77|18.1196||18.31|18.13|18.259|18.13|17.95|17.79|17.74|17.865|18.025||17.82|17.88|17.43|17.345||17.5|17.08|17.68|17.348|17.23|17.74
02321|1159411|/equities/brookfield-infrastructure|R2000VALUE||62.92|63.45|63.52|62.75|62.97|62.02|61.84|60.72|60.36|62.54|60.82|60.49|60.85|60.96|61.07|59.92|61.3|60.23|57.36|57.54|57.66|59.44|60.68|60.8|61.3|60.83|60.43|60.61|60.65|60.47|60.7|60.37|59.5|58.29||57.03|56.91|57.45|56.99|57.05|57.1|56.54|57.89|58.74|58.78|59.09|59.17|57.68|57.66|57.77|57.9|57.57|56.845|57.64|57.47|57.48|56.41|55.12|54.84|54.47|55.315|55.55|54.7|54.87||54.91|55.1|55.17|55.35|55.98|55.82|54|53.855|53.64|53.68|52.82|53.27|51.69|51.39|51.39|51.27|51.25|51.76|51.78||53.07|55.56|54.95|53.57|53.65|54|53.53|53.58|54.05|53.2|52.96|54|53.67|52.62|50.99|49.78|49.33|48.18|46.71|46.95|47|46.9|47.39|46.48||46.55|46.49|46.18|45.93|47.08|47.14|46.85|45.99|46.38|46.215|46.47|47.02|47.79|45.94|46.32|46.97|47.89|47.74|46.95|47.39|47.19|47.7|47.85|49.08|49.17|48.68|49.09|49.05|48.38||48.48|47.62|47.7|47.54|47.89|48.24|47.99|47.33|46.88|46.55|45.84|44.66|43.67|42.52|43.2|43.35|43.32|43.61|43.8|43.57|42.52|41.43|41.41|40.68|41.55|42.57|43.57|44.76|46.16|45.99|45.82|45.845|47.3|47.85|48.94||49.12|47.99|47.355|46.68|47|47.2|46.74|46.22|45.88|46.25|46.37|46.8|47.25|47.66|48.18|47.42|47.46|46.61|46.5|45.98|46.24|45.03|46.71|48.12|48.83|50.2|50.41|49.95||49.32|49.24|47.71|48.47|50.2|48.86|48.68|49.41|49.44|48.78|48.72|48.57|48.47|48.14|48.7|48.17|48.21|48.92|48.4|47.92|46.67|46.28|46.55|47.61|47.77|48.51|48.48|48.53|48.03|48.65|47.04|46.85|46.99|48.16||46.87|46.85|47.7|||48|47.49|47.33|47.88|46.95|48.35
02322|17153|/equities/simmons-first-nat|R2000VALUE||24.91||25.12|24.98|25.52|24.9|24.59|24.155|24.2|24.63|24.755|24.94|25.42|25.55|25.56|25|25.255|25.95|23.431|23.215|23.46|23.73|24.14|23.63|23.68|23.635|23.5|23.33|23.17|23.74|23.57|23.56|23.68|23.55|22.78|22.46|21.62|21.85|21.57|21.51|21.73|21.21|21.56|21.51|21.67|21.61|21.68|21.55|21.68|21.8|22.06|22.18|22.45|21.92|21.27|20.95|20.52|20.41|20.66|20.7|20.89|21.16|21.36|21.48||21.45|21.35|21.22|21.02|21.67|21.62|20.325|20.16|20.38|20.43|20.38|20.24|19.45|19.47|19.82|19.49|19.67|19.77|19.58|19.36|20.03|21.53|22.14|21.71|21.9|22.29|22.11|21.81|21.79|21.25|21.22|21.575|21.305|20.615|19.73|19.11|18.945|17.96|17.51|17.35|17.34||17.66|17.7|17.81|17.7|17.105|16.87|16.94|17.078|16.49|16.61||16.715|16.41|16.38|16.98|17.21|16.47|16.62|16.82|16.95|17.225|17.01|17.57|17.6|17.35|17.07|17.73||17.81|18.03|18.2|18.36|18.53|18.56|18.45|18.3986|18.255|18.1|18.05|18.11|17.965|18.12|18.2|18.18|17.78|17.68|17.44|17.72|17.965|17.94|18.62|19|18.76|18.44|17.79|17.78|17.83|18.355|18.17|18.3199|18.76|19.5|19.365|19.07|19.23|19.06|19.21|19.55||19.54|19.35|18.74|18.92|19.24|19.25|19.125|18.35|18.43|18.46|18.75|19.3|19.52|19.73|20.1|20.255|20.39|19.78|19.39|19.11|19.65|19.19|19.2|18.97|19.12|18.86|18.82|18.84||18.85|18.98|18.295|18.0903|18.96|18.21|17.88|17.96|18.43|18.345|18.6701|19.32|19.91|20.32|20.44|20.82|20.8|20.48|19.7|19.56|18.93|18.58|18.64|18.725||19.12|18.94|18.9875|19.16|19.33|19.33|19.32|19.555|20.18||20.22|20.44|20.55|20.46||20.34|19.84|20.45|20.08|19.88|19.43
02323|15651|/equities/cathay-general|R2000VALUE||52.78||53.29|53.855|55.29|52.98|52.08|51.145|51.215|52.19|52.14|52.27|53.47|53.555|54.07|51.61|52.52|53.19|46.64|46.08|46.535|47|47.655|46.45|46.7|45.81|45.64|45.86|46.28|46.03|46.68|46.7|46.45|46.21|44.855|44.37|42.7|43.1|42.575|42.515|42.92|41.91|42.44|42.69|43.264|43.24|42.87|42.8|43.66|43.745|44.06|44.41|44.64|44.1|43.07|42.34|41.45|41.82|42.17|42.37|43.14|43.535|44.03|44.175||44.06|44.18|44.45|44.6489|45.68|45.43|43.02|42.43|42.87|43.275|43.12|42.53|41.175|40.74|41.44|40.85|40.69|40.8675|40.62|40.18|41.29|44.46|45.32|44.6|45.21|45.88|45.37|44.17|43.79|43.2|43.37|43.86|43.56|42.705|41.22|40.04|39.72|37.92|36.96|36.815|36.73||37.28|37.37|37.94|38.3|37.45|37.2|37.27|37.38|36.4|36.56||36.63|36.03|35.4|36.02|36.705|35.51|36.15|36.56|36.6|36.38|36.49|37.22|37.22|36.73|36.169|36.49||36.33|37.15|37.31|37.39|37.8|38.18|38.14|38.2391|37.76|37.94|37.76|37.68|37.28|37.1917|37.17|36.57|35.97|35.84|34.78|35.35|35.28|35.255|35.65|35.365|36.81|36.07|35.03|35.185|34.85|35.74|35.245|35.17|36.15|37.31|36.99|36.7725|37.33|36.877|36.94|37.75||38.43|38.25|37.69|37.78|39.03|39.09|38.65|37.3|37.95|38.44|39.35|39.97|39.98|40.59|41.35|41.18|41.22|40.775|39.735|38.93|39.84|39.2|39.28|39.6|39.93|39.455|39.81|40.34||40.755|41.17|39.6|40.2|41.14|39.85|39.38|39.48|39.67|39.73|40.36|41.74|42.95|43.805|43.77|43.54|44.255|44.3|44.365|44.13|42.7|42.02|41.81|42.58||43.69|43.03|43.41|43.525|43.99|44.11|43.7002|44.44|45.12||45.33|45.55|45.72|45.42||45.28|44.51|45.56|45.05|44.64|44.565
02324|21148|/equities/allete-inc|R2000VALUE||65.09||65|65|65.19|64.97|64.54|64.41|64.6|64.55|64.39|64.94|65.09|65.525|65.67|65.25|64.98|64.96|64.39|64.15|64.3|64.15|64.31|64.27|64.55|64.45|64.4|64.28|64.37|64.43|64.5|64.48|64.585|64.6697|64.5804|64.4761|64.39|64.4|64.28|64.4|64.43|64.39|64.39|64.289|64.485|64.68|64.33|64.2|64.25|64.1299|63.94|64.02|64.07|64.08|64.24|64.08|63.8|63.785|63.98|63.9|63.62|63.705|63.72|63.67||63.64|63.355|63.39|63.25|63.54|63.62|63.55|63.55|63.6|63.68|63.78|64|64.4931|64.49|64.34|64.25|64.25|64.48|64.4|64.5|64.69|64.55|64.76|64.74|64.79|64.84|64.9|64.58|64.63|64.6|63.81|64.06|64.605|64.19|63.85|64.321|63.85|63.27|62.66|62.53|62.19||61.99|62.2|62.6|62.72|62.76|62.67|62.91|63.165|63.06|63.28||63.205|63.42|63.06|63.2|63.6|63.34|63.11|63.195|63.52|63.68|63.62|63.4|63.32|62.73|62.47|62.9||62.95|62.82|63.51|63.85|63.71|63.14|63.3|63.44|63.41|63.8|63.42|63.3|63.28|63.53|64.94|65.86|60.92|61.03|59.57|59.88|59.775|59.8|59.97|60.32|60.205|59.78|58.865|58.19|57.77|58.7|59.28|59.44|59.61|61.01|60.47|59.55|60.25|60.03|60.2|59.84||59.76|58.9|58.5|59.009|58.9|59.24|58.1|58.49|58.21|58.36|57.59|58.1038|58.02|58.51|58.23|58.46|57.92|58.75|58.02|56.87|56.97|56.78|56.73|56.7042|57.3098|56.98|58.43|59.03||59.17|58.87|57.49|58.62|59.43|58.53|58.055|58.38|58.385|58.59|60.02|60.49|60.285|59.87|60.03|59.872|59.5|59.9|59.675|59.72|58.89|59.2|60.09|60.8||61.55|61.45|61.94|62.515|62.61|63.185|63.28|63.69|62.45||61.37|61.51|61.72|61.97||62.16|61.22|61.745|60.96|60.55|61.21
02325|48421|/equities/veracyte-inc|R2000VALUE||43.7042||44.16|42.86|41.32|39.75|39.81|39.8|39.19|37.3|37.76|39.98|39.705|38.78|38.93|37.84|41.43|37.4|36.26|35.03|34.36|34.75|35.29|34.46|34.36|33.62|33.215|32.47|32.87|34.44|34.48|34.84|35.15|34.54|33.995|34.215|32.37|33.61|33.86|34.44|33.91|34.0587|33.885|33.84|34.234|34.845|34.09|34.26|34.73|34.94|35.26|35.51|35.17|34.99|33.81|32.95|30.92|30.56|29.76|29.44|29.79|30.19|30.355|31.79||32.105|32.74|32.395|32.77|32.43|32.42|31.76|32.18|32.35|32.79|33.33|33.06|32.7199|32.86|30.06|30.195|30|30.86|22.21|21.59|22.15|24.57|24.37|23.805|23.96|24.675|24.23|23.991|24.25|23.805|24.06|25.67|25.8|25.74|23.11|23.25|23.01|21.7|21.66|21.92|21.6||21.825|21.73|22.11|22.12|22.93|22.83|23.09|23.23|22.55|21.98||21.43|21.42|21.47|22.14|22.67|21.33|20.9|21.095|21.76|22.17|21.68|21.615|21.4|21.42|20.92|21.58||21.07|21.62|22.03|22.41|22.85|23.47|23.895|23.85|23.57|22.96|21.51|20.86|21.68|21.16|21.16|21.24|20.5394|20.92|20.21|20.57|19.77|19.8|20.0699|20.7|20.17|19.54|19.35|19.34|19.19|20.24|20.625|21.01|21.03|21.45|20.71|20.355|21.1|20.97|21.13|22.09||22.35|21.74|21.49|21.5901|21.54|22.31|21.93|21.86|21.65|21.695|22.05|22.8|22.5|23.125|23.8599|23.115|23.23|23.41|24.1|24.54|24.36|23.99|23.8|23.63|24.12|24.68|25.06|25.07||25.22|26.342|25.54|25.33|26.59|25.62|25.13|25.385|26.4783|24.685|25.11|25.85|26.48|26.83|27.255|27.01|26.76|26.83|26.96|27.28|25.669|25.95|26.3|26.7||27.69|27.305|28.42|28.77|29.16|25.9|26.13|26.92|28.39||28.65|28.65|29.04|28.9795||28.69|28.53|29.23|28.99|28.585|29.11
02326|20880|/equities/laclede-group-inc|R2000VALUE||73.63||73.64|73.24|73.52|72.71|70.73|68.44|68.01|68.35|67.265|66.345|66.8933|67.28|66.19|65.1199|65.57|65.57|62.82|62.99|64.02|65.06|65.02|64.95|65.77|65.99|66.16|66.41|66.79|66.4|65.28|65.13|66.92|66.35|65.3|64.97|64.54|65.3|65.02|64.955|65.47|65.59|67.06|67.55|67.655|67.36|67.225|67.26|67.48|67.23|66.9|66.86|67.6|67.81|67.14|66.31|65.49|65.87|66.94|65.99|66.36|66.56|66.6|66.215||66.03|65.87|66.1|66.09|66.37|65.76|65.01|65.07|65.24|65.06|64.875|64.6525|64.07|64.2|64.01|64.34|65.02|65.05|64.85|65.64|66.94|67.09|67.35|67.63|67.9841|67.95|68.0205|67.11|66.77|66.11|65.66|66.37|66.3|64.63|62.86|62.9641|62.1299|59.74|59.3842|60.26|60.405||60.79|60.85|61.4899|60.89|60.16|59.22|59.46|59.39|59.12|59.05||58.84|59.04|58.61|58.935|59.875|59.435|60.01|60.17|60.62|61.7856|61.72|62.09|61.34|60.1|59.235|60.285||60.655|61.65|63.065|63.4953|62.97|62.63|62.32|62.5|62.855|62.605|62.0999|61.935|62.06|62.09|61.81|62.47|62.31|63.21|62.15|62.01|62.39|62.15|62.145|61.53|61.755|61.19|59.47|58.99|58.41|59.02|59.935|58.87|59.17|60.64|60.05|59.72|61.04|60.92|61.465|61.6||61.68|60.68|60.02|60.36|60.08|60.43|60.21|59.72|59.72|60.33|60.2|61.33|61.21|61.36|61.07|61.605|61.28|61.57|60.97|59.7787|59.81|59.475|59.11|58.74|59.72|59.65|60.1244|60.7||60.095|60.22|58.66|58.47|59.45|58.55|58.74|58.235|58.25|58.73|59.49|59.37|58.515|58.529|58.76|59.36|60.15|61.48|60.99|60.52|58.82|58.5425|59.3|60.09||60.77|61.12|61.9058|62.48|63.19|63.43|63.93|64.64|64.14||62.58|63.07|63.4|64.075||64.66|63.34|64.21|63.83|63.46|64.69
02327|20578|/equities/group-1-automotive-inc|R2000VALUE||434.48||437.54|432.39|440.32|422.92|411.655|404.13|402.76|417.07|417.03|422.28|421.09|417.98|413.8|408.5559|413.36|413.21|376.71|369.11|368.19|376.45|390.83|357.975|354.605|350.46|354.22|354.315|351.0275|363.5|367.42|369.28|367.45|365.78|356.945|357.775|354.57|359.57|363.41|364.86|376.22|369.64|377.7|383.94|383.59|391.08|385.27|392.23|386.84|385.86|389.3|392.42|393.93|377|366.925|364.83|348.405|346.51|354.98|356.725|367.7899|365.99|367.655|379.45||377.92|376.65|372.28|370.86|376.38|370|357.18|361.68|356.79|355.9919|359.07|356.3|345.7|347.38|344.67|348.59|349|348.13|343.76|343.2499|346.54|367.935|373.19|351.41|343.55|341.32|337.8|338|306.48|308.51|309.52|319.05|315.98|314.58|302.25|299.3|296.85|283.31|287.08|292.4381|293.15||295.44|298|300|302.3|294.63|295.05|299.57|306.055|300.73|308||311.71|310.965|305.3|310.99|317.71|303.335|304.48|309.1|312.125|310.88|314.57|321.83|311.435|309.42|307.8|313.35||308.249|309.01|313.4802|313.76|317.28|318.25|320.25|323.95|323|315.96|307.4|303.4|299.56|305.15|301.1|299.03|296.03|298.43|297.29|303.68|306.379|300.98|304.87|280.19|271.51|267.45|269.04|273.92|271.33|280|270.39|271.22|275.895|282.94|281.944|278.51|282.04|281.77|285.53|292.21||294.43|291.02|286.9|285|285.15|287.27|279.42|267.81|268.755|268|265.0327|268.525|266.18|264.32|270.935|266.345|263.85|265.435|274.3|272.445|271.29|266.695|270.5156|265.84|267.11|266.3|265.69|266.45||275.77|280.08|278.235|278.95|282.964|279.37|270.99|270.76|270|271.485|272.01|270.01|271.62|285.88|278.505|277.02|275|280.54|282.84|280.6436|275.67|275.21|273.435|274.5||286.24|282.99|283.965|283.4|286.5|287.73|288.15|303.93|307.78||308.8|309.58|310.08|306.8||302.76|303.91|302.39|300.875|299.24|297.68
02328|8308|/equities/fed-investors|R2000VALUE||43.005||43.2299|42.9|43.06|42.46|41.87|41.4419|42.09|42.38|42.48|42.115|42.24|42.4|42.22|41.54|42.08|42.5599|40.45|40.485|40.54|40.65|40.36|40.27|40.36|40.29|38.98|38.21|38.73|39.03|38.83|38.42|38.145|37.91|37.189|36.77|36.2|36.6|36.65|36.86|36.945|36.62|36.55|36.82|37|37.42|37.33|37.36|37.43|36.73|36.33|36.42|36.02|35.68|35.335|34.855|34.32|34.11|34.3|33.81|34.74|34.89|34.93|34.99||34.42|34.085|34.16|34.04|34.4|34.56|33.975|33.82|33.955|33.88|33.72|33.63|33.115|32.84|33.35|33.27|32.895|32.885|32.6201|33.69|34.255|34.575|34.97|35.35|35.16|36.37|35.755|34.94|35.21|35.16|34.79|35.47|35.01|34.5925|34.21|34.14|33.73|32.645|32.6099|32.9|33.24||33.33|33.085|33.25|33.1|32.935|32.69|32.595|32.77|32.47|32.23||31.87|31.76|31.89|32.37|32.885|32.75|32.78|32.89|33.01|32.995|33.17|33.33|33.17|32.72|32.43|33.35||32.98|32.83|32.67|32.8101|33.03|33.05|33.12|33.06|33.07|33.2021|33.42|33.26|32.59|32.32|32.5777|32.3788|32.049|32.2527|32.2042|32.5437|33.6398|33.732|34.0666|34.3091|34.5613|34.3916|34.4886|34.5322|34.2412|34.8717|35.7593|35.541|35.6914|35.9872|35.6962|35.4246|35.6035|35.541|35.4149|35.1142||35.1773|34.9833|34.9493|34.9978|34.7214|34.7165|34.5904|34.5031|34.7456|34.7747|34.765|34.8135|35.0754|34.9687|34.9299|35.3179|35.5507|35.3616|35.6283|34.8329|34.6583|34.7311|34.5613|34.3188|34.6341|34.7165|34.4013|34.2703||34.6535|34.7844|34.3285|34.5031|35.0172|34.3382|34.3188|34.4643|34.5128|34.668|34.1782|34.1733|35.09|35.25|34.6971|34.4983|33.7077|33.6932|34.1733|34.6777|34.3382|34.3285|33.8823|34.0763||33.3876|32.9802|32.6165|32.8056|32.8929|32.3497|32.5049|32.9899|33.0433||33.0578|33.1742|33.1839|33.3585||33.2033|32.85|33.2518|32.8832|33.1645|32.8056
02329|7975|/equities/consol-energy|R2000VALUE||40.9||41.12|41.19|41.93|41.17|41.07|40.175|39.51|39.76|38.76|39.02|39.15|40.08|39.97|38.81|38.115|37.47|35.44|35.11|34.59|35.25|35.39|35.44|35.865|37.57|37.4|35.91|35.76|35.9|35.525|35.78|35.58|34.87|36.12|36.96|34.835|34.72|34.56|34.69|34.35|34.03|33.31|32.74|32.75|31.71|30.63|31.36|32.09|32.26|31.89|30.215|29.625|28.56|28.065|27.52|27.41|27.24|26.855|27.055|27.5|27.57|27.475|27.31||27.96|28.23|27.615|27.64|27.96|27.505|27.1|27.16|27.39|27.43|26.865|26.755|26.485|26.49|26.61|26.09|26.01|25.01|24.9|24.38|25.89|26.69|27.33|26.79|25.8|25.58|26.16|25.79|25.8|25.965|26.135|26.17|26.6|26.42|26.6|26.38|26.01|25.66|25.74|25.28|24.8||25.05|24.68|24.49|24.59|24.48|24.28|24.55|24.77|24.26|24.16||24.29|24.54|25.3|25.95|26.46|26.26|26.18|25.41|25.95|25.97|25.935|26.57|26.35|25.88|25.23|25.38||24.84|24.945|24.75|24.83|24.68|24.41|24.59|24.565|24.21|23.53|23.72|23.78|23.98|24.3576|24.14|23.53|23.48|23.63|24.15|24.375|24.02|24.155|24.395|24.225|24.39|24.07|24.07|24.035|23.84|24.57|24.82|24.7|24.74|24.63|24.28|24.215|24.34|24.29|24.19|24.175||24|23.9599|23.21|23.18|22.795|22.72|22.42|21.64|21.44|21.78|21.815|21.98|21.5|21.595|21.485|21.365|21.75|21.71|21.625|21.255|21.115|20.99|21.09|21.1|20.75|20.915|21.455|19.88||20.06|20.165|19.535|19.83|20.33|20.08|20.351|20.24|20.23|19.905|20.16|20.45|20.85|20.9089|20.533|20.59|21.12|20.19|20.02|20.0299|19.83|19.6|19.575|19.97||20.23|20.075|20.29|20.66|20.6412|20.76|20.78|20.875|20.6||20.32|20.525|20.68|20.785||20.65|20.47|20.38|20.21|20.39|20.255
02330|20139|/equities/california-water-service-group|R2000VALUE||51.59||51.78|52.205|52.335|52.24|51.49|51.97|51.49|51.4|51.185|50.93|51.305|52.005|52.6|52.61|52.35|52.71|51.11|50.035|51.89|52.83|51.725|51.58|52.48|52.52|53.06|53.28|53.195|54.085|53.87|54.37|54.75|54.57|54.08|52.44|51.8|52.31|52.09|52.94|53.11|53.79|54.15|54.17|54.24|53.75|53.39|53.475|54.21|54.47|54.4498|54.5|55.35|56.25|55.56|55|53.66|54.67|55.15|54.435|55.14|55.52|55.345|55.29||55.48|55.2157|54.9581|54.1|54.07|54.7|54.44|54.72|54.885|54.95|54.35|54.07|53.385|53.04|52.535|53.36|53.93|53.88|54|54.31|55.15|54.6|54.27|53.5|53.46|53.33|53.77|52.92|52.305|51.98|52.24|53.11|53.94|53.02|52.37|52.3|51.58|49.64|48.9|49.42|48.99||48.5|48.92|49|48.76|48.52|48.13|49.13|49.455|48.6|48.31||48.27|47.85|47.9548|48.16|49.58|48.02|47.16|48.855|49.745|50.09|50.08|50.32|50.34|48.92|48.71|50.48||51.38|52.59|53.77|53.33|53.5|53.49|53.32|53.5|53.82|53.7883|53.16|52.73|51.475|51.26|50.9382|50.86|50.49|50.36|49.29|48.465|48.365|48.33|46.96|46.74|45.77|45.79|45.185|44.47|44.24|44.545|45.34|45.87|46.01|47.28|46.8|45.92|46.31|45.99|46.58|46.84||47.1|46.81|45.87|46.5|47.15|47.2|46.76|46.24|46.19|47.15|46.82|47.8|47.68|48.555|46.57|46.4|46.05|46.685|46.26|45.9|47.45|46.31|46.01|46.0496|46.62|46.97|47.91|48.18||47.53|47.51|46.28|47.27|48.11|47.34|46.68|46.75|46.17|45.33|45.88|45.99|46.58|45.93|46.06|46.33|46.43|47.655|48.49|48.25|47.87|47.64|47.8|48.94||49.01|49.58|49.765|49.76|49.59|50.16|51.68|52.14|52.34||52.42|52.55|52.765|52.83||53|52.76|53.95|53.79|52.985|53.685
02331|20817|/equities/callaway-golf-comp|R2000VALUE||8.44||8.56|8.818|9.105|8.92|8.64|8.485|8.64|8.6|8.6|8.96|9.99|9.6792|9.89|9.71|10.08|10.74|10.21|10.11|10.04|9.92|9.98|10|10.0855|10.15|10.185|10.44|10.4|10.61|11.085|11.085|10.85|10.795|10.65|10.495|10.075|10.175|10.0187|10.28|10.61|10.41|10.78|11.28|11.17|11.145|10.6|10.35|10.72|10.83|10.83|10.9|10.895|10.47|10.455|10.25|9.558|9.35|10.3|10.595|10.7866|11.41|10.8|10.32||10.275|10.48|10.83|11.25|11.45|11.615|11.77|11.755|11.945|11.89|11.74|12.03|11.84|11.885|11.52|11.7562|12.52|14.51|14.28|14.43|15.07|16.465|16.885|16.7|16.44|16.21|15.94|15.8|15.755|15.53|15.62|16.215|15.915|15.63|15.21|15.055|14.775|14.11|14.58|15.01|14.96||15.11|15.045|15.39|15.48|15.42|15.35|15.46|15.615|15.23|15.075||15.115|15.26|15.23|15.83|15.81|15.25|15.3|15.435|15.63|15.72|15.7|15.99|15.84|15.46|15.05|15.07||15.02|14.87|15.05|14.96|15.1|15.34|15.62|15.78|15.73|15.51|15.42|15.81|16.5|16.81|16.475|16.65|16.42|16.215|16.35|16.435|16.22|16.01|16.26|16.29|15.95|15.67|16.0852|15.89|15.69|16.255|16.285|16.365|16.265|16.55|16.745|16.575|16.75|16.425|16.28|16.63||16.385|16.185|16.04|16.16|15.92|15.75|16.57|14.445|14.08|13.94|13.845|14.3|14.52|14.34|14.485|14.1199|14.09|14.19|14.47|14.555|14.49|14.525|14.585|14.425|14.75|14.42|14.465|14.67||14.94|15.44|15.11|13.84|14.33|13.84|13.51|13.245|13.34|13.26|13.64|13.83|13.77|13.98|14.085|14.21|14.64|14.59|14.82|14.45|14.025|13.9|13.74|14.125||14.55|14.57|14.755|14.54|14.575|14.01|13.47|13.85|14.63||14.765|14.725|14.74|14.57||14.395|14.36|14.6|14.48|14.24|14.315
02332|24371|/equities/sabra-healthcare-reit-inc|R2000VALUE||19.2||19.12|18.99|18.805|18.58|18.42|18.6199|18.59|18.27|18.54|18.8116|19.65|20.03|19.79|19.695|19.39|19.29|18.77|19.48|19.78|19.725|19.72|19.325|19.11|19.08|19.22|19.1|18.74|18.78|18.83|18.415|18.53|18.425|18.285|18.07|18.095|18.105|18.165|18.145|18.22|18.4281|18.73|18.85|18.665|18.67|18.78|19.11|19.245|19.215|18.66|19.17|19.32|18.995|18.85|18.675|18.4|17.975|17.66|17.46|17.4425|17.65|17.435|17.145||17.07|16.885|16.87|16.795|16.7|16.69|16.3099|16.32|16.35|16.115|16.325|16.51|16.545|16.42|16.66|16.69|16.94|16.91|16.56|16.46|16.51|16.44|16.45|16.58|16.635|16.73|16.805|16.885|16.8|16.62|16.485|16.64|16.795|16.66|16.14|15.83|15.78|15.31|15.33|15.47|15.439||15.47|15.5399|15.4899|15.43|15.12|14.85|14.985|15.02|14.7|14.53||14.5|14.367|14.32|14.305|14.38|14.135|14.12|14.18|14.395|14.66|14.67|14.62|14.61|14.39|14.22|14.54||14.46|14.39|14.48|14.555|14.51|14.36|14.58|14.92|14.72|14.705|14.6|14.82|14.92|14.86|14.685|14.46|14.255|14.14|14.22|14.23|14.07|13.77|13.76|13.85|13.79|13.66|13.51|13.7201|13.725|13.84|13.99|13.88|14.1|14.4|14.5|14.57|14.69|14.6875|14.675|14.82||14.91|14.69|14.5099|14.545|14.76|14.71|14.61|14.47|14.23|14.23|14.16|14.31|14.23|14.05|13.93|13.86|14.07|14.11|14.115|14.225|14.13|14.23|14.13|14.09|14.03|13.89|14.02|13.855||13.85|13.995|13.87|13.66|13.71|13.9|13.41|13.08|13.145|13.02|13.3|13.45|13.73|13.75|13.48|13.45|13.41|13.86|13.83|13.825|13.54|13.63|14.095|14.305||14.3|14.045|13.975|13.75|13.86|14.02|14.19|14.265|14.34||14.5191|14.6|14.575|14.535||14.595|14.48|14.61|14.44|14.42|14.62
02333|52734|/equities/wmi-holdings|R2000VALUE||99.35||99.54|100.605|102.265|100.395|99.15|98.35|98.225|97.8125|98.165|98.95|102|102.64|103.05|101.71|98.755|97.04|92.3|91.99|89.29|90.97|91.99|91.57|91.48|89.51|89.85|90.355|92.21|95.45|96.72|97.35|97.3365|97.26|96.825|95.5799|94.785|94.6599|92.62|91.39|92.9|92|92.02|91.79|92.8099|91.57|91.58|91.045|92.48|92.22|92.6529|95.64|96|95.58|95.1|94.59|90.25|88.03|88.16|89.5|92.996|92.295|92.9999|93.5||93.9|93.03|92.14|92.4336|94.74|93.41|91.18|91.03|91.15|91.285|92.035|91.7899|88.9869|86.92|87.74|87.23|86.16|84.6999|84.44|83.835|86.16|90.63|92.3|92.47|95.2132|95.64|95.74|88.98|89.06|88.44|88.675|90.33|89.54|89.45|87.04|85.82|84.6|81.73|79.705|80.88|81.21||81.44|81.08|81.96|82.81|81.87|81.12|81.7054|82.37|81.73|81.97||82.88|82.87|82.195|83.22|84.4999|81.49|81.57|82.22|83.305|83.18|83.455|83.88|83.735|83.36|81.73|83.4799||82.94|83.86|84.685|84.75|85.17|84.83|84.45|84.38|82.08|85|84.37|84|82.46|82.825|81.975|80.4|79.3|78.9162|79.2083|79.39|79.5932|81.5|81.98|80.21|78.62|77.67|76.76|76.5682|76.01|77.17|76.96|77.285|77.715|78.54|78.15|77.525|76.9|76.23|76.26|77.67||78.525|78.07|76.38|76.695|77.1|78.19|77|74.29|73.6873|74.79|74.55|73.8299|74.12|72.8|73.21|73.4916|75.2299|72.82|71.91|72.21|73.13|72.75|72.885|73.4509|73.59|73.055|72.89|73.1||74.7|75.96|73.92|72.8|74.9|72.64|68.51|68.2999|67.69|66.87|68.32|68.01|68.71|69.05|68.49|66.695|65.76|65.77|66.35|65.47|64.1|62.74|62.88|62.7927||63.49|63.76|63.67|63.07|63.73|63.59|63.6|63.81|65.25||66.125|66.38|66.48|66.47||66.05|65.95|66.36|66.46|66.6|67.32
02334|20525|/equities/cno-financial-group-inc|R2000VALUE||40.54||40.91|40.55|40.78|39.965|39.64|39.21|39.09|39.225|39.42|39.495|39.7399|40.29|40.21|39.055|39.325|39.81|36.15|36.3599|36.95|35.03|35.47|34.905|35.025|34.99|35.28|35.245|35.35|36.13|36.57|36.65|36.3999|36.3384|35.435|35.13|34.66|34.6|34.24|34.8|35.19|34.675|34.72|34.9275|35.11|34.78|34.91|34.75|35.15|35.63|35.56|35.54|35.2|34.82|33.985|33.21|32.69|32.165|32.67|33.09|34.44|34.7|35.03|35.19||35.009|34.855|34.495|33.98|34.325|33.92|32.92|32.76|33.05|33.39|33.17|32.91|32.165|31.68|31.865|31.83|31.57|31.82|31.87|31.65|33.33|35.45|35.23|34.69|31.3|31.27|31.25|31.07|30.95|30.46|29.86|30.69|30.7|30.33|29.73|29.28|28.995|28.35|28.24|28.19|27.89||28.35|28.18|28.06|28.04|27.57|27.5|28.14|28.355|27.6|27.52||27.55|27.28|26.62|27.17|27.61|27.06|27.25|28.03|28.39|28.37|28.63|28.85|28.71|28.17|27.77|28.49||28.47|28.52|28.77|28.78|29.09|29|28.885|28.5|28.505|28.63|28.435|28.35|27.7|27.95|27.935|27.52|27.47|27.12|27.03|27.05|26.46|26.73|26.92|26.68|26.655|26.2|25.77|25.73|25.655|25.78|25.5099|26.01|26.35|27.15|27.25|26.92|27.38|27.215|27.23|27.455||27.6775|27.475|27.12|27.1|27.25|27.29|27.195|26.765|26.51|26.54|26.771|27.08|26.89|26.87|27.05|27.1|26.945|27.025|26.97|27.02|27.03|27.01|26.86|27.145|27.22|27.05|26.83|27.08||27.51|27.57|26.97|27.21|27.68|27.28|27.53|28.3|26.94|26.745|26.83|27.13|27.965|27.93|28.03|28.075|27.9|27.82|27.93|27.89|27.47|27.01|26.985|27.06||27.25|27.04|26.945|27.11|27.28|27.39|27.21|27.9|28.03||28.24|28.39|28.3|28.28||28.35|27.99|28.01|27.74|26.72|26.58
02335|39234|/equities/corporate-office-properties|R2000VALUE||33.28||33.36|32.78|33.01|32.18|31.22|30.695|30.45|29.88|30.3|31.37|31.89|32.66|32.815|32.74|32.6834|34.22|32.64|32.47|32.54|32.8|33.05|32.78|32.8|32.43|32.21|32.22|32.125|32.43|32.51|32.49|32.495|32.37|31.485|31.1|30.94|31.23|31.395|31.3|31.5|31.22|30.98|30.82|30.47|30.84|30.85|30.84|30.6|30.29|30.49|30.88|30.99|30.36|30.36|30.15|29.61|29.34|29.555|29.27|29.48|29.86|29.89|29.885||30.05|29.91|29.68|29.29|29.43|29.34|28.99|28.9|28.76|28.94|28.98|29.5|29.09|28.92|28.64|28.92|28.92|28.765|28.735|28.87|28.965|29.41|29.3|29.12|28.415|28.42|28.11|27.92|27.55|27.26|26.87|27.04|27.5|27.35|26.91|26.36|26.16|25.7|25.69|25.57|25.407||25.5999|25.39|25.1|25.08|25.01|24.885|24.9|25.0125|24.63|24.7||24.69|24.51|24.38|24.34|24.78|24.04|24.33|24.43|24.56|24.63|24.57|24.85|24.69|24.34|23.865|24.29||24.24|24.6303|25|25.03|24.81|24.65|24.64|24.98|24.93|24.72|24.73|24.94|24.71|25.04|24.84|25.18|24.52|24.54|24.36|23.995|23.88|22.92|23.065|23.315|23.04|22.89|22.55|22.48|22.67|23.26|23.22|23.32|23.34|24.095|23.83|23.69|23.71|23.39|23.74|24.12||24.32|24.06|23.8|23.905|24.3743|24.59|24.42|24.22|24.205|24.26|24.53|24.8|24.74|24.8|24.9|24.64|24.41|24.56|24.55|24.57|24.35|24.08|23.895|24.14|24.3|24.205|24.72|24.32||24.44|24.71|24.45|24.195|24.765|24.025|23.545|23.13|23.04|22.83|23.19|23.51|24.39|24.4|24.57|24.59|24.75|25|25.24|25.33|25.04|25.01|25.35|25.43||25.79|25.58|25.76|25.465|25.68|25.61|25.53|25.93|26.02||25.9|25.79|25.73|25.77||25.6|25.55|25.99|25.28|25.66|25.85
02336|39157|/equities/verint-systems|R2000VALUE||25.37||24.895|24.85|25.645|24.49|24.05|23.4|23.28|23.73|24.84|25.92|26.1294|25.15|25.15|24.75|24.2351|23.74|22.39|22.09|21.7|22.09|22.25|22.22|22.3343|22.41|22.03|22.25|22.6746|23.12|23.2|23.305|23.55|23.87|23.47|23.47|23.33|24.22|23.98|24.015|24.24|24|24.615|25.58|25.97|25.9|25.66|25.08|25.43|25.355|25.73|26.9|26.72|27.11|26.86|26.45|26.16|26.005|26.09|26.42|26.9|27.47|30.18|31.47||32.04|32.38|32.375|32.78|33.55|33.34|33.44|33.27|33.43|33.47|33.43|33.41|32.11|31.85|32.27|33.41|33.47|33.44|33.61|32.94|33.595|36.55|37.31|35.85|35.52|36.23|35.5|35.06|35.06|34.55|33.91|34.19|33.69|33.86|32.97|32.69|32.0098|30.72|31.11|31.65|32.08||32.33|32.76|32.76|33.12|32.82|33.52|34.97|34.44|34.43|35.38||35.41|35.75|35.954|37.25|38.17|36.71|36.58|36.94|36.98|34.96|28.5|30.18|29.7|30.11|30.58|31.105||30.95|31.22|31.82|32.27|32.32|32.5216|33.24|33.205|32.41|31.81|32.24|32|31.47|31.7665|31.86|31.51|30.96|31.38|31.17|31.4|31|30.57|31.06|30.51|29.58|29.66|29.485|29.62|29.56|30.57|30.73|31.39|32.29|33.205|31.8|31.085|32.18|31.685|32.02|33.34||36.48|31.435|32.11|31.22|31.645|31.99|32.2114|31.36|31.48|31.37|31.15|31.33|30.885|31.22|31.72|31.152|31.11|30.98|31.6327|31.79|32.26|31.78|32.1411|31.49|31.02|30.92|31.16|31.875||32.6023|32.58|31.62|31.62|32.735|31.94|31.3573|31|30.68|29.75|29.48|30.15|30.555|31.3|31.17|30.33|29.88|29.87|29.65|29.38|28.46|27.47|26.75|26.94||28.14|27.53|27.15|26.55|26.76|25.88|25.81|26.12|26.95||27.58|27.59|27.63|27.81||28.08|27.77|28.44|28.67|27.89|28.04
02337|20377|/equities/prestige-brand-holdings-inc|R2000VALUE||84.86||84.3|84.32|86.36|85.22|84.28|82.735|82.64|82.86|83.13|83.83|83.13|82.82|82|81.01|81.245|79.245|75.02|74.6391|74.6|73.9096|74.05|73.635|73.85|73.85|72.94|72.19|71.79|72.6514|72.71|72.46|72.16|71.53|70.08|69.59|68.42|68.5|68.275|68.55|69.31|69.81|70.93|72.48|72.2|72.31|71.77|71.4|71.94|73.5143|74.005|74.46|74.37|74.53|74.62|74.21|73.11|71.56|73.055|74.165|75.465|75.8|75.51|74.77||74.76|74.54|73.87|72.8|72.885|72.19|70.96|70.26|69.5|69.26|68.82|69.33|67.895|67.715|66.24|67.29|70.05|69.41|68.79|69.04|70.53|70.8496|71.8|71.21|71|71.7772|72.02|71.42|72.61|72.25|72.14|72.725|72.82|71.93|71.39|71.77|70.48|68.82|68.44|69.1325|68.44||68.5|68.68|69.95|70.38|70.18|69.11|69.42|71.42|69.47|66.42||65.52|65.03|64.68|66.195|68.06|66.76|65.87|65.955|65.21|65.28|64.43|64.88|64.34|63.83|63.29|64.19||65.055|65.02|65.53|66.575|65.375|65.52|67.34|67.21|71.6|70.99|70.5905|70.565|70.5823|70.76|70.405|71.81|71.67|72.05|72.13|71.755|70.745|70.35|70.92|71.81|70.84|69.955|68.82|68.545|69.135|68.9|68.98|69.57|69.39|69.2|69.42|69.98|70.2399|70.415|71.6884|72.58||72.93|73.1|72.12|73.605|74.6|73.93|73.89|74.86|75.31|74.75|75.02|75.16|74.81|75.08|73.93|72.95|71.71|71.975|72|70.505|70.145|70.36|70.01|70.44|70|69.59|69.3|69.57||69.58|69.305|68.49|67.74|69.08|69|69.295|63.31|63.34|62.17|62.44|62.9|63.13|63.53|63.56|63.32|62.65|62.15|61.84|61.23|59.59|58.95|59.81|59.66||60.455|59.89|59.84|59.835|59.3|60.61|61.16|62.48|61.99||62.02|62.03|62.215|62.25||62.67|61.72|61.9381|61.42|60.5|60.93
02338|24348|/equities/unifirst-corp|R2000VALUE||203.52||207.91|207.2737|208.2|200.635|197|192.88|195.27|197.2191|199.07|200.26|204.7099|204.1|205.38|201.51|199.54|199.78|182.23|181.21|181.83|184.07|186.77|186.915|188.685|191.055|189.82|187.105|191.25|193.48|194.9845|194.04|194.58|192.9|190.55|188.83|186.9|188.37|190.98|195.2|197|200|200.07|197.555|199.67|193.59|193.035|190.74|190.02|190.1|191.3|191.51|193.21|190.26|190.13|191.95|187.11|183.65|183.24|181.67|185.51|187.07|187.1288|190.07||190.52|191.3|189.2|188.585|190.765|188.83|185.7|185.93|186.32|186.83|185.95|186.66|184.055|185.05|184.13|185.51|184.62|186.53|185.6844|185.24|189.13|194.19|197.88|196.55|192.8|194.46|196.5|190.6|191.14|187.935|186.595|186.845|186.495|183.16|176.11|173.205|172.2499|166.2|168.7|170.17|168.89||171.33|172.265|172.61|176.11|177.37|176.495|155.48|156.87|154.29|153.89||157.31|155.86|153.02|156.31|157.29|153.68|152.91|155.3678|159.13|159.67|159.54|160.09|159.61|160.07|161.0375|163.62||165.0478|166.2|166.705|164.79|168.2|167.4|168.7|166.56|167.53|168.07|167.01|167.14|165.16|165.09|162.76|160.56|162.52|163.42|162.36|164.28|165.52|164.29|166.63|165.44|161.95|159.16|157.12|158.78|159.68|162.11|162.22|162.92|163.02|166.5|165.64|164.7|167.19|167.2|168.67|174.57||177.12|174.15|170.3|171.075|171.97|174.8716|175.405|169.97|171.31|170.23|172.845|175.895|173.53|172.68|171.65|170.35|170.44|169.49|170.48|170.87|170.25|168.81|170.6441|169.14|170.39|168.36|168.56|170.53||173.29|174.89|172.67|177.56|178.33|172.32|172.79|171|172.765|172.79|175.89|174.07|175|174.38|174.39|173.42|170.63|171.14|171.14|170.32|166.53|166.76|169.465|170.29||172.605|172.13|171.15|167.01|166.42|164.79|170.81|178.54|183.7946||186.225|186.15|185.48|184.88||183.53|182.34|184.48|183.28|184.4609|185.82
02339|20858|/equities/commonwealth-reit|R2000VALUE||20.35||20.29|20.175|20.18|20.12|20.17|20.13|20.19|20.16|20.11|20.04|20.14|20.105|20.24|20.19|20.185|20.21|19.99|19.9|19.91|19.92|20.075|19.91|19.86|19.81|19.93|19.865|19.89|19.875|19.84|19.83|19.93|19.91|19.9|19.95|19.87|19.84|19.8|19.775|19.735|19.8|19.83|19.94|19.95|19.895|19.9|19.805|19.9|19.925|20.2|20.41|20.47|20.415|20.345|20.34|20.3|20.265|20.37|20.3|20.25|20.28|20.315|20.26||20.325|20.3|20.285|20.27|20.32|20.36|20.305|20.35|20.34|20.38|20.4|20.37|20.45|20.4|20.46|20.45|20.455|20.23|20.23|20.15|20.41|20.43|20.6|20.04|19.96|19.78|19.62|19.705|19.65|21|19.27|19.29|19.48|19.52|19.47|19.395|19.41|19.23|19.175|19.31|19.36||19.37|19.3|19.3802|19.43|19.445|19.4|19.4|19.46|19.47|19.5||19.39|19.315|19.24|19.23|19.62|19.32|19.26|19.265|19.43|19.43|19.4|19.47|19.349|19.35|19.245|19.38||19.3|19.31|19.465|19.61|19.59|19.66|19.6299|19.7|19.56|19.335|19.2077|19.16|19.025|19.035|19|19.175|19.3|18.92|18.76|18.78|18.7|18.685|18.685|18.73|18.76|18.7|18.61|18.69|18.69|18.65|18.8|18.825|18.87|19.005|18.83|18.795|18.94|18.795|18.82|18.9||18.96|18.985|18.87|19|19.03|19.09|18.97|19.07|18.97|19.055|19.07|19.3194|18.805|18.92|18.94|18.8|18.82|18.855|18.96|19.06|18.905|18.64|18.47|18.32|18.4284|18.615|18.58|18.53||18.8875|18.98|18.94|18.915|19.14|18.87|19.02|18.92|18.94|18.91|19.015|19.09|19.37|19.425|19.37|19.28|19.5|19.6|19.96|19.905|19.72|19.45|19.575|19.55||19.66|19.5162|19.76|19.85|19.82|19.555|19.455|19.405|19.33||19.25|19.32|19.09|19.18||19.26|19.27|19.5|19.52|19.5|19.59
02340|20795|/equities/abm-industries-inc|R2000VALUE||57.37||57.595|57.38|58.18|57.63|56.61|55.65|55.59|55.51|56.15|56.9|58.22|59.15|58.9|58.205|57.53|57.48|54.62|54.25|53.54|53.84|54.26|53.795|53.955|53.778|53.64|53.43|54.46|55.035|55.035|54.43|54.29|54.55|54.45|53.47|52.35|52.92|52.95|52.31|51.99|51.31|51.98|52.73|52.94|52.215|52.215|50.86|51.46|52.88|52.34|52.11|51.68|52.35|53.06|51.81|49.83|49.7|50.595|51.7506|59.78|56.63|57.1|57.25||57.23|56.78|56.46|56|56.55|55.855|54.8|54.77|54.65|54.62|54.55|54.52|53.35|53.245|52.84|52.84|52.815|53.2|52.86|53.31|55.195|56.03|56.3|55.94|55.6|55.45|56.02|55.24|54.7|54.48|54.09|54.37|54.03|52.99|52.32|51.5|50.8|49.25|49.62|50.12|50.28||50.58|50.59|51.2|50.79|51.01|50.74|51.385|52.685|52.64|51.67||51.07|50.86|50.42|51.39|51.85|50.74|50.45|51.09|49.64|47.95|47.69|47.77|47.4|46.88|46.54|47.21||47.46|47.48|48.825|48.4|47.5|47.19|46.68|46.1907|46.27|46.445|46.26|45.4|44.94|44.935|45.28|45.26|45.07|45.25|44.21|44.45|44.66|44.44|44.75|44.76|44.87|44.52|44.055|44.94|44.4|44.49|44.085|43.72|43.17|44.47|44.5|44.57|45.19|44.755|44.95|44.86||44.98|44.42|43.885|43.92|44.91|44.75|44.01|43.69|42.935|42.45|42.23|42.5042|42.13|42.32|43.65|43.99|41.339|41.21|41.38|41.51|42.23|41.625|41.19|40.96|40.7|40.67|40.815|40.71||41.265|41.68|40.489|40.87|41.23|40.4|40.63|40.65|40.98|41.2|41.53|41.69|41.99|41.96|42.15|42.32|42.72|42.81|42.96|42.61|42.12|41.92|41.85|41.895||42.88|42.559|42.849|42.225|42.74|43.695|43.72|44.35|44.95||45.308|45.525|45.94|45.89||46.3|45.67|47|46.83|46.08|46.99
02341|20992|/equities/greatbatch-inc|R2000VALUE||142||141.21|140.39|141.27|138.47|136.67|133.735|134.5|136.06|135.39|139|138.9|140.91|139.65|138.31|136.03|136.065|128.795|127.56|127.165|129.58|130.9|130.11|128.84|128.92|129.88|127.13|127.17|130.84|131.65|131.91|133.53|133.52|132.68|130.125|128.685|130.5909|130.36|129.29|129.17|126.92|128.035|130.76|130.16|127.66|129.75|128.35|128.39|130.46|131.87|131.65|129.83|129.05|128.985|129.28|127.41|124.45|124.97|129.51|130.69|129.87|128.53|129.685||131.17|129.1|128.69|127.68|128.66|126.77|124.14|123.04|122.48|122.8|122.24|122.24|119.69|118.86|117.5|116.86|115.09|114.44|113.54|111.395|114.885|119.17|121.21|124.23|119.77|119.89|122.085|126.735|130.155|129.27|126.28|126.1|126.48|125.57|121.9|121.07|118.85|115.02|115.885|117.62|116.59||116.07|116.79|117.73|116.08|115.54|115.4|115.45|116.41|116.38|115.985||117.77|117.77|116.85|118.77|120.515|118.4|121.02|121.465|121.59|121.09|121.23|122.35|123.2458|122.48|121.63|123.285||123.13|122.36|123.02|121.71|121.53|121.14|119.57|118.07|113.6|114.295|115.42|114.29|113.425|114.63|112.645|111.465|111.08|112.23|114.23|114.76|111.245|120|123.99|118.55|117.45|118.56|119.63|119.55|121.53|120|116.73|117.58|117.215|119|115.66|116.75|116.95|116.83|115.8|116.775||117.78|115.315|114.62|116.54|116.215|115.82|114.17|114.48|114.86|114.265|115.335|114.82|113.77|115.29|118.15|117.22|115.615|113.22|113.59|111.67|110.56|108.63|105.7|104.085|102.715|100.6|100.53|102.415||100.91|103.68|105.87|107.26|106.39|106.78|105.94|105.4|106.04|104.3|104.53|103.9|103.99|103.66|101.95|101.95|102.72|103.82|104.64|106.78|104|104.87|104.47|104.55||103.7175|103.66|99.35|99.97|99.47|99.09|98.57|98.11|99.28||100.285|100.985|100.58|100.63||100.05|99.13|100.26|100.01|98.46|98.34
02342|20549|/equities/pebblebrook-hotel-trust|R2000VALUE||14.06||14.055|13.95|13.88|13.585|13.01|12.595|12.42|12.545|12.38|12.7|12.9|12.81|13.01|13.41|13.41|13.4|12.22|12.285|12.2075|12.64|12.76|12.54|12.625|12.62|12.42|12.36|12.56|12.73|12.8|12.93|12.99|12.95|12.78|12.9|12.855|12.855|12.935|13.33|13.43|13.08|13.16|13.21|13.4|13.7612|13.68|14|14.25|14.3675|14.33|14.14|13.66|13.355|13.09|13.035|12.795|12.585|12.59|12.715|12.75|13.07|13.385|13.33||13.32|13.225|12.99|13.255|13.35|13.44|13.03|12.81|13.07|13.015|12.73|12.868|12.42|12.39|12.57|12.54|12.73|12.645|12.48|12.28|13.23|13.74|14.09|14.115|13.805|13.87|13.745|14.13|14.25|14.05|13.8174|14.23|14.34|14.07|13.605|13.64|13.61|13.155|13.165|13.295|13.125||13.36|13.29|13.88|13.78|13.51|13.51|13.85|14.21|14.11|14.02||14.13|14.04|14.08|14.25|14.35|13.71|13.73|14.2392|14.52|14.59|14.615|14.5064|14.225|13.78|13.72|14.38||14.37|14.72|15.105|15.33|15.46|15.42|15.26|15.21|15.13|14.96|14.69|14.37|14.64|14.91|14.66|14.77|14.515|14.715|14.885|15.275|15.18|15.45|16.06|15.755|15.12|14.65|14.555|14.855|15.11|15.475|15.72|15.78|15.88|16.01|15.915|15.5299|15.58|15.33|15.375|15.495||15.67|15.81|15.67|16.09|16.19|16.0675|15.743|15.81|15.825|15.81|15.865|16.1|16.25|16.275|16.44|16.61|16.575|16.55|16.5|16.34|16.08|16.01|15.855|16.085|16.55|16.43|16.65|16.385||16.12|16.13|15.71|15.52|16.135|15.81|15.6|15.225|15.265|15.275|15.47|15.44|15.79|15.91|15.845|15.805|15.91|16.16|16.39|16.58|16.21|15.32|15.46|15.525||15.86|15.61|15.885|15.84|16.08|15.995|15.81|15.63|16.105||16.32|16.4061|16.39|16.32||16.135|15.855|15.82|15.705|14.805|14.83
02343|20889|/equities/northwestern-corp|R2000VALUE||55.472||55.16|57|57.49|57|56.54|55.61|55.69|55.92|55.42|55.395|55.74|55.63|55.23|54.35|54.72|54.76|53.33|52.93|54.06|54.16|54.48|54.66|55.37|55.16|55.51|55.45|55.375|56.625|56.89|57.0363|57.125|57.3|56.14|55.16|54.7765|55.35|55.45|55.77|56.13|56.47|56.99|57.25|57.43|57.48|57.4|57.18|57.4789|57.09|57.23|57.1199|57.03|57.14|56.655|55.96|55.77|54.895|55.3|54.65|54.96|54.875|54.53|54.615||54.41|53.99|54.33|54.13|54.55|54.18|53.53|53.51|53.45|53.53|53.35|53.195|52.78|52.34|52.08|52.41|52.265|52.4|52.21|53.5|53.99|54.47|55.47|53.58|53.425|53.52|53.76|53.2804|52.87|53.19|53.385|54.05|54.02|52.78|51.51|51.79|51.06|49.08|49.01|49.45|49.245||49.78|49.56|50.56|50.28|50.01|49.695|50.27|50.47|49.51|49.6976||49.65|49.9465|49.615|50.51|51.63|50.95|50.77|50.97|51.57|51.68|51.87|52.39|52.09|50.81|50.49|51.31||51.54|52.15|52.865|53.03|52.99|52.85|52.63|52.115|52.38|52.16|51.8|51.79|51.26|51.55|51.63|51.5|51.26|51.38|50.82|50.74|50.44|50.5799|50.825|50.91|50.65|50.19|49.055|48.65|48.22|49.31|49.4|49.19|50.35|50.62|50.48|50.015|50.66|50.6199|50.8|51.02||51.09|50.3|49.5|49.47|49.595|49.935|49.23|49.45|49.245|48.91|49.265|50.37|50|50.11|49.73|49.75|48.9|49.27|48.53|48.27|48.55|48.47|48.59|48.83|49.43|49.29|49.42|49.825||49.3275|49.36|46.92|47.2|47.8499|47.35|47.1|47.23|47.331|47.48|48.45|48.75|49.19|48.79|48.7|48.43|48.44|48.91|48.46|48.1712|47.625|47.91|48.395|49.4||50.29|51.3|51.8|51.49|51.38|51.35|51.2349|51.6|51.505||51.36|51.6075|51.55|51.745||52.05|51.555|51.97|51.65|51.23|52.01
02344|16633|/equities/herman-miller|R2000VALUE||25.86||25.895|25.53|25.92|24.64|23.855|23.61|23.57|24.2|24.425|24.2603|24.97|25.05|24.82|24.28|24.87|25.1|23.48|23.41|22.95|22.935|23.8706|23.35|23.87|23.85|24.02|24.26|24.55|25.355|25.56|25.56|25.3|24.87|24.45|24.1114|23.94|24.55|24.79|24.71|24.57|24.19|24.765|24.84|24.84|25.15|24.94|24.63|24.98|24.45|24.7994|28.2|28.325|27.78|27.36|27.105|26.66|26.47|26.57|26.93|28.21|28.24|28.69|29.29||29.48|29.775|29.745|30|30.56|30.23|29.36|29.22|29.29|29.49|29.53|29.34|28.41|28.365|28.3|28.4|28.285|29.09|28.93|28.575|29.705|31.38|31.73|30.57|30.13|30.135|30.02|29.47|29.51|29.04|29.16|30.63|29.62|28.845|28.27|28.06|27.21|26.1|26.46|26.815|26.45||26.79|26.81|26.69|26.95|26.72|26.22|25.96|26.31|25.63|25.4||25.56|25.19|25.21|25.7199|26.235|25.275|25.555|26.04|26.725|27.09|27.65|27.89|27.59|27.26|26.44|27.05||26.9|27.01|27.67|27.74|28.76|28.93|28.79|28.26|28.225|27.84|27.6587|27.42|26.955|27.04|27.065|26.71|26.16|25.98|26.01|26.19|25.98|25.42|26.01|26.59|25.695|25.24|25.035|25.15|25.14|26.21|26.44|26.15|27.17|27.72|27.27|27.13|27.225|26.72|26.6|26.4||26.07|30.82|30.2079|30.35|30.07|30.5699|30.5852|30.28|31.05|30.53|30.24|30.42|29.93|30.43|31.07|30.18|30.24|30.39|30.45|30.55|30.94|30.535|30.42|29.605|29.62|29.43|29.245|29.69||30.51|30.545|29.05|27.96|28.83|27.51|27.33|27.01|27.15|26.85|27.06|27.27|27.9071|27.74|27.44|27.43|27.5099|27.49|27.46|26.905|25.44|25.16|25|25.29||26.15|25.97|26.16|25.995|26.32|26.49|26.696|26.64|26.8||26.99|27.345|27.92|28.01||28.475|31.33|29.91|29.19|29.49|29.85
02345|7890|/equities/piper-jaffray-co|R2000VALUE||346.905||347.455|345.9|351.802|343.74|343.83|334.57|337.76|341.56|336.53|336.89|344.64|343.16|343.855|340.055|345.12|347.15|292.02|285.875|288.71|287.23|291.885|289.02|291.48|294.2026|291.705|297.685|298.89|304.51|306.1|305.54|304.99|303.1|295.795|293.505|284.705|291.31|292.28|292.5985|291.2|284.77|285.87|284.065|283.81|286.055|285.72|286.6313|288.06|289.02|287.9|286.225|282.75|279|273.45|269.34|262.19|258.12|262.995|266.15|267.21|266.76|265.26|269.74||272.8|271.9499|272.02|271.965|275.73|277.1|266.78|266.06|268.88|269.64|272.31|268.38|261.79|258.12|257.475|261.665|255.59|248.17|246.36|240.135|260.92|275.49|280.45|280.206|278.41|277.51|273.5|269.55|270.935|264.29|261.25|263.19|261.3699|259.71|251.05|246.1349|241.34|237.155|236.44|235.15|232.51||231.35|234.82|233.48|231.5|221.76|217.64|216.28|215.78|215.12|216.51||216.69|211.28|206.025|207.2|210.95|204.555|205.7|206.69|209.4254|210.395|210.26|212.25|211.8|210.485|209.18|213.29||213.4|212.61|216.06|216.5|215.07|213.93|213.035|214.515|212.54|213.95|214.45|214.46|212.9|214.94|211.5942|207.06|205.5|202.06|200.5|200.59|198.05|193.39|197.12|196.57|192.085|187.085|187.285|187.31|186.66|193.31|193.02|194.785|195.55|202.755|201.66|201.07|201.98|201.08|195.85|199.09||200|197.38|195.17|197.27|199.3|200|195.77|193.76|191.075|192.86|192.37|195|192.11|193.63|196.69|192.89|192.11|193.38|192|189.51|189.3655|187.6976|186.5687|185.8674|188.732|188.3342|186.2351|187.3246||188.9111|190.6966|185.7978|183.2713|192.114|186.9616|184.1217|180.4861|183.1519|186.7925|191.6465|176.4179|179.382|179.9291|178.3973|177.6911|179.392|177.1141|174.4484|172.8668|169.4948|168.1421|166.9584|165.4862||166.1029|164.1931|166.6102|169.465|168.1818|167.1673|167.9431|169.5844|172.0313||175.274|176.9053|177.1838|175.9255||174.6175|173.6825|178.1784|178.1188|174.896|181.8986
02346|16025|/equities/enstar-group-ltd|R2000VALUE||325.63||326.45|326.415|326.51|326.22|325|324.34|324.225|324.86|325.1|324.25|324.66|325.02|325.5|325.5|325.245|325.94|325|324.24|323.295|325.05|326.175|325.5|326.705|325.66|325.48|326.11|324|323.66|324.27|325.56|324.33|323.2|322.535|323.35|322.9|322.01|321.5|322.99|323.36|320.87|321.74|321.515|322.06|322.84|322.1|321.26|321.38|321.1|321.2|321.38|321.555|321.705|322.12|321.95|320.79|320.55|319.335|319.48|320.19|321.6|320.1|325.65||327.37|327.6|327.45|327.5|327|326.72|323.36|322.52|322.85|322.83|321.55|323.5|323.5|321.99|322|321.96|321.75|324.94|325.55|325.9|326.95|326.5|326.97|328.84|328.74|348.48|339.69|336.945|335.64|330.78|331.41|339.08|342.7975|336.19|332.9625|333.71|324.65|325.525|330|336.88|333.225||329.17|324.13|319.36|309.44|308.13|306.08|310.305|317.43|315.11|319.91||318.6|309.03|298.18|299.63|304|298.005|298.985|306.31|304.78|305.77|309.2|315.22|316.455|316.02|314.408|318.63||310.99|308.79|314|312.96|313.1883|311.455|313.66|315.6285|312.135|314.93|309.9|307.9599|301.36|303.8|301.25|300.995|301.52|294.83|291.71|293.72|290.68|290.68|291.905|292.7|290.28|285.55|278.52|280.68|285.18|285.19|284.585|286.885|288.69|295.3|297.59|297.8381|301.91|300.72|305.87|312.555||312.17|307.95|302.355|296.42|301.08|304.6|305.58|295.68|300.645|303|304.29|301.99|300.24|300.63|300.98|299.25|290.685|297.02|307.94|308.19|310.92|307.16|300|298.515|303.06|296.925|297|291.81||288.45|287.56|277.61|277.75|283.345|275.16|273.82|275.755|272.53|272.1|271.87|269.8282|276.49|275.555|273|278.8|281.995|283.0273|283.19|280.07|272.81|268.85|268.95|272.09||279.28|276|281.04|283.58|290.8|291.66|293.2115|293.785|296.17||296.51|297.46|296.86|295||294.015|291.2|297.72|299.15|297.395|299.91
02347|1055123|/equities/cannae|R2000VALUE||21.88||22.135|21.76|21.86|21.185|20.94|20.56|20.32|20.545|20.58|21.13|22.36|21.84|21.28|21.09|21.19|21.43|20.3|20.03|19.97|20.26|19.6|19.64|19.48|19.16|19.07|19.06|19.15|19.65|19.87|19.69|18.95|18.83|18.74|18.74|18.29|18.585|18.59|18.75|19|19.08|19.145|18.99|19.285|19.46|19.41|19.15|19.2|19.415|19.4|19.62|19.57|19.755|19.49|19.57|19.05|18.83|19.03|19.2|19.57|19.62|19.53|19.93||20.05|19.96|19.8346|19.75|19.97|19.99|19.56|19.62|19.55|19.605|19.215|19.36|19.03|19.175|19.17|19.25|20.01|19.79|19.69|19.8|20.29|20.03|20.53|20.34|20.21|20.19|20.08|19.86|19.93|19.51|19.14|19.35|19.74|19.46|19.41|19.28|19.11|18.46|18.24|18.23|17.99||18.24|18.21|18.21|18.19|18.01|18.21|17.91|17.995|17.7|17.58||17.49|17.39|17.275|17.91|18.28|17.84|17.87|17.84|18.21|18.15|18.25|18.49|18.44|18.55|18.75|19.16||19.69|19.88|20.16|20.23|20.7|21.11|21.33|21.12|21.2|20.94|20.68|20.34|20.71|20.84|20.68|20.24|19.8|19.79|19.845|20.19|20.24|19.96|20.19|20.28|19.85|19.7|19.72|19.865|20|20.49|20.57|20.935|20.96|21.31|20.95|20.67|20.99|22.4654|22.99|22.55||22.54|22.48|22.45|22.435|22.61|22.57|22.47|22.15|22.04|22.05|22.08|22.13|22.06|22.185|22.2|22.11|21.97|22.03|22.22|22.1|21.87|21.935|22.18|22.2|22.37|22.92|20.31|20.72||20.91|21.12|20.76|20.79|21.36|21.21|20.97|20.465|20.57|20.51|20.97|20.97|20.81|20.78|20.86|20.73|20.9|20.67|20.66|20.41|19.791|19.93|19.911|20.22||20.87|20.7063|20.91|20.87|20.96|20.78|20.22|19.665|19.86||19.95|19.98|19.955|19.92||20.03|19.81|20.21|20.1401|19.86|19.975
02348|31062|/equities/renewable-energy-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02349|17427|/equities/union-first-marke|R2000VALUE||42.7||43.3|43.375|44.54|43.02|42.4675|41.86|42.255|42.735|43.11|43.02|43.57|43.38|43.45|42.02|43.28|43.15|37.96|37.335|38.475|38.5|38.95|38.13|38.15|38.03|37.3|37.18|36.63|37.53|39.57|39.63|39.76|40.07|38.69|38.24|36.66|37.045|36.91|36.875|37.365|36.54|36.7|37.6|38.03|37.84|37.6|37.53|38.61|38.95|39.1887|39.48|39.68|39.36|38.53|37.84|37.17|36.955|37.62|37.61|38.43|38.95|39.33|39.69||40|39.91|39.64|38.985|40.165|40.02|37.67|37.36|37.73|37.93|37.73|37.46|36.67|36.56|37.45|36.62|36.99|37.33|37.13|37.23|38.25|41.325|42.18|41.7699|41.865|42.5|41.87|41.22|41.21|40.21|39.48|40.5|39.98|38.68|37.36|36.4|35.99|34.09|33.15|33.044|32.96||33.62|33.33|33.29|33.05|32.03|31.82|31.619|31.88|31.43|31.57||31.8827|31.39|31.175|31.68|32.5|31.32|31.34|31.97|31.85|31.82|31.83|33.06|32.74|32.28|31.75|32.63||32.58|33.14|33.87|33.9525|34.34|34.73|34.16|34.26|33.96|34.23|34.28|34.24|34.02|34.26|33.965|33.98|33.47|33.38|32.555|32.78|32.755|33.35|33.2|33.62|33.95|33.28|32.56|32.33|31.875|32.54|32.33|32.74|33.36|34.5|34.15|33.63|34.05|33.9|34.45|35.57||35.85|35.59|35.13|35.23|35.12|35.24|34.965|33.68|33.73|33.84|33.855|34.8|34.92|35.2|35.285|35.14|34.855|34.24|33.86|33.21|33.87|33.41|33.79|33.6759|33.83|33.2|33.455|34.08||34.475|34.87|33.46|33.235|34.64|33.855|33.385|33.49|34.26|34.21|34.42|34.91|35.67|36|35.96|35.85|35.85|36.165|36.81|36.015|35.08|34.51|34.38|34.9||35.93|35.39|35.8|35.9099|36.36|36.31|35.77|36.655|37.29||37.18|37.66|37.86|37.7399||37.075|36.52|37.39|37.15|36.68|36.55
02350|951002|/equities/communications-sales-leasing-inc|R2000VALUE||5.965||6.055|6.1199|6.25|6.21|5.915|5.795|5.735|5.74|5.67|5.68|5.975|6.01|6.08|5.91|5.9|5.975|5.8|5.66|5.42|5.415|5.75|5.625|5.62|5.7|5.71|5.746|5.715|5.635|5.78|5.77|5.84|5.72|5.415|5.55|5.42|5.4899|5.57|5.595|5.6|5.59|5.62|5.67|5.935|5.88|5.465|5.44|5.5|5.39|5.39|5.445|5.47|5.43|5.445|5.54|5.34|5.32|5.22|5.39|5.3298|5.425|4.75|4.512||4.4897|4.42|4.4299|4.455|4.555|4.5787|4.43|4.4684|4.57|4.5|4.2|4.09|4.175|4.19|4.145|4.27|4.3|4.35|4.19|3.84|4.09|4.13|3.97|3.74|3.7|3.705|3.635|3.66|3.775|3.705|3.74|3.92|3.995|3.91|3.77|3.515|3.32|3.11|3.105|3.04|2.815||2.875|2.79|2.96|2.94|2.83|2.73|2.69|2.94|2.875|2.83||2.76|2.75|3|3.181|3.46|3.27|3.465|3.27|3.28|3.14|3.16|3.25|3.22|3.23|3.11|3.3||3.33|3.485|3.51|3.65|3.725|3.73|3.83|4.0151|3.962|3.915|3.95|4.01|3.95|3.9|4.445|5.79|6.06|5.97|5.77|5.845|5.825|5.65|6.01|6.01|5.38|5.4|5.38|5.485|5.445|5.83|5.73|5.82|5.84|5.93|5.8|5.72|5.9|5.84|5.88|6.02||5.97|6|6.11|6.105|6.38|6.3891|6.31|6.24|6.26|6.32|6.265|6.38|6.52|6.65|6.71|6.65|6.66|6.6|6.58|6.42|5.8997|5.82|5.74|5.726|5.76|5.72|5.65|5.739||5.17|5.245|5.08|4.985|5.22|4.88|5|5.1|5.19|5.16|5.32|5.385|5.48|5.46|5.47|5.54|5.49|5.59|5.6|5.57|5.46|5.585|5.7|5.83||5.81|5.725|5.815|5.89|5.97|5.99|5.995|5.88|5.95||5.9|5.95|5.865|5.58||5.51|5.47|5.635|5.7|5.65|5.78
02351|8053|/equities/ddr|R2000VALUE||15.81||16.09|15.93|16.17|16.3|16.3391|16.125|16.28|15.755|15.84|15.96|16.21|16.51|16.31|15.98|16.175|16.4208|16.21|16.165|16.35|16.66|16.965|17.14|16.9816|17.3|17.2|17.02|16.955|16.86|16.87|17|17.305|17.45|17.31|17.525|17.39|17.7|17.55|17.5899|17.43|17.065|17.08|18.15|11.8019|11.7493|11.683|11.6166|11.7181|11.5991|11.5562|11.6176|11.6576|11.8039|11.9219|11.7971|11.5669|11.2285|11.1895|11.0939|11.3182|11.4089|11.4392|11.7512||11.7961|12.0184|11.997|11.9853|12.0418|12.0886|11.9043|11.9433|12.0379|12.4826|12.0769|12.1862|12.0184|12.0184|12.0535|12.0145|12.0067|12.0847|12.0886|11.9209|12.1667|12.1472|12.5138|12.5684|12.272|12.233|11.9677|12.2096|12.2525|12.2486|12.2057|12.3305|12.2876|12.0613|11.9755|11.9482|11.8039|11.4294|11.2656|11.406|11.3592||11.3904|11.3592|11.3319|11.328|11.1719|11.0705|11.2344|11.3904|11.3514|11.3124||11.3124|11.3748|11.4177|11.4957|11.6088|11.3319|11.4138|11.4372|11.4762|11.4606|11.4216|11.3826|11.2812|11.1212|10.9925|11.1641||11.1719|11.1017|11.1466|11.0939|11.2422|11.2266|11.1641|11.1017|10.9613|10.9535|10.9769|10.9301|10.8521|11.1017|11.0393|11.0549|10.8794|10.8794|10.7819|10.7195|10.7351|10.6765|10.7429|10.8209|10.7429|10.7195|10.6102|10.5985|10.6024|10.8365|10.8599|10.8365|10.8209|11.0861|11.1002|11.0783|11.1407|11.0393|11.1954|11.4372||11.4567|11.328|11.0627|11.0393|11.2968|11.3514|11.1251|11.1485|11.0939|11.0237|10.9691|11.1563|11.1563|11.1017|11.2383|11.0471|10.9613|10.9457|10.8755|10.6609|10.7819|10.7858|10.8209|10.8326|10.9769|11.09|11.0939|11.0939||11.168|11.2812|11.1954|11.0783|10.9301|10.8053|10.778|10.7234|10.8365|10.5634|10.4971|10.5556|10.5634|10.5829|10.6726|10.8911|10.8209|10.8911|10.9769|11.0159|10.8209|10.6726|10.8092|10.8014||10.9925|10.7741|10.6024|10.4776|10.5088|10.462|10.4932|10.5634|10.682||10.8131|10.8599|10.7663|10.7585||10.78|10.6335|10.8147|10.8417|10.9496|11.1578
02352|40994|/equities/independent-bank-group-inc|R2000VALUE||68.08||68.09|67.39|68.66|65.595|64.95|63.24|63.49|63.915|64.5|64.88|66.12|67.22|67.92|65.53|66.16|66.41|58.28|57.585|59.16|59.58|60.505|58.92|59.34|59.5|59.54|58.33|58.47|60.48|61.77|61.92|62.25|61.87|60.195|59.56|57.45|57.71|57.33|57.0679|57.49|56.34|56.8|57.2|58.3|57.53|57.25|57.78|59.245|59.31|60.39|61.76|61.61|60.5|58.885|57.145|55.24|54.85|56.34|56.41|57.91|57.9|58.215|58.58||58.86|58.69|58.22|57.595|58.8|58.61|55.59|55.49|55.15|55.44|55.21|54.54|52.89|52.5|52.915|52.41|52.87|52.995|52.63|52.49|53.86|58.87|60.53|59.25|60.19|59.71|58.35|56.73|56.46|55.43|54.77|56.11|56.01|54.4|52.27|50.2|49.49|46.79|45.75|45.6|45.32||46.28|46.085|45.935|46.05|44.43|44.05|44.16|44.74|43.335|43.57||43.975|43.07|42.47|43.55|44.41|42.98|43.66|44.24|44.695|45.15|45.54|46.93|47.08|46.44|47.06|47.21||46.39|47.08|47.6|47.835|47.89|44.1|43.49|43.12|42.12|43.46|42.855|43.41|42.34|41.4|41.12|40.39|39|38.51|38.425|39.945|40.11|40.41|41.23|44.33|42.92|41.705|40.305|40.01|39.975|41.27|40.75|41.115|41.75|43.37|43.09|42.61|44.05|43.09|43.48|45.42||46.52|45.8|44.36|44.7|45.38|45.88|45.06|43.19|42.985|43.25|44.615|45.26|45.03|46.04|46.13|46.53|46.01|45.34|43.98|43.8|44.345|43.745|45.05|44.5|45.05|44.94|44.925|45.65||46.98|47.71|45.46|46.2707|46.99|45.39|44.66|44.95|45.6934|45.32|45.93|48.93|50.21|52.42|52.43|51.4669|52.25|52.55|52.25|53.13|51|49.8499|49.82|50.62||52.25|51.43|51.18|51.14|51.475|51.77|50.6246|51.53|52.57||52.69|53.25|53.04|52.97||51.93|50.67|51.0374|50.31|49.915|49.855
02353|16615|/equities/mge-energy-inc|R2000VALUE||105.04||105.565|104.33|106.76|105.65|104.67|104.53|104.84|106.47|106.14|108.64|109.22|107.77|107.17|101.675|97.58|97.64|90.86|89.445|91.465|91.94|91.01|91.02|92.175|92.59|92.08|91.74|91.72|93.13|93.43|94.57|94.56|92.63|91.385|90.97|90.57|91.03|89.9048|90.5|91.215|91.87|92.22|92.1|91.76|91.495|90.865|92.11|92.68|92.5|91.99|91.68|92.28|93.15|92.0552|90.77|88.43|87.98|88.31|86.74|87.26|87.75|86.955|87.33||86.845|86.86|87.3|87.255|88.73|88.1075|86.53|87.65|87.81|88.315|87.52|86.24|85.31|85.165|85.32|85.0308|85.285|87.22|86.54|87.88|90|89.055|89.19|87.78|86.79|87.477|87.37|85.68|85|84.61|84.63|86.2|86.2|82.614|80.5|80.45|78.635|76.84|76.11|75.935|75.29||75.09|74.52|75.0425|75.66|76.38|76.36|77.28|77.55|76.605|76.99||77.14|76.84|76.78|76.96|77.59|76.9976|76.88|77.565|79.46|79.27|79.99|80.39|80.33|78.8|77.6|78.855||79.635|80.07|81.94|82.515|81.975|81.68|81.29|82.2|82.5|81.962|81.515|82.39|81.49|81|80.54|80.66|80.4|79.79|78.63|79.45|79.12|79.4769|79.27|78.33|78.54|78.19|76.1|75.5|74.68|75.55|75.71|76.43|76.775|79.59|79.28|78.33|79.02|79.4|79.44|79.145||79|78.705|78.27|77.575|77.42|76.96|75.665|75.315|76.08|76.81|76.585|78.6551|79.4|81.1|81.655|81.97|82.375|79.79|75.62|63.52|64.13|64.17|64|64.17|64.87|65.35|65.995|66.46||66.03|65.945|64.81|65.54|66.23|65.43|64.64|64.62|63.47|63.57|65.4799|65.67|66.64|66.31|66.16|66.67|66.4326|67.925|68.69|69.6|69.9|70.32|70.6|71.325||71.36|71.05|71.72|72.12|72.32|72.69|73.61|73.85|73.115||72.75|73.46|73.17|73.18||72.12|71.515|72.55|72.615|73.66|75.08
02354|41286|/equities/agios-pharm|R2000VALUE||59.86||59.615|59.61|58.25|56.82|56.27|55.3|54.89|54|55.67|58.91|60|60.3|62.58|60.2109|55.19|51.64|46.79|45.17|45.26|45.9|47.21|46.99|46.79|45.97|45.238|45.775|45.78|46.05|46.1899|44.39|44.2|42.555|42.77|42.78|41.88|41.67|41.39|41.47|42.0791|42.21|42.54|44.525|46.24|46.2|53.285|49.13|46.95|47.44|47.7|48.07|47.26|46.99|47.08|47.09|45.44|44.56|44.66|44.2|44.555|44.87|44.93|46.81||46.25|46.8|49.36|47.18|47.01|46.68|47.285|47.5799|45.69|45.66|45.47|45.95|45.35|45.37|44.79|44.4|43.96|45.8481|44.22|43.035|44.36|45.56|48|48.355|49|49.29|49.44|49.93|50.35|47.76|48.34|48.06|48.54|48.64|47.32|46.125|46.35|43.53|42.98|43.24|42.88||42.65|43.85|44.3049|44.22|44.57|45.19|46.02|46.34|45.3|42.725||42.96|44.23|45.88|48.34|48.88|47.72|47.89|48.02|48.85|49.055|47.74|44.41|38.33|38.5325|39.57|39.7||33.4625|33.71|33.94|34.21|34.35|35.015|35.2|35.33|34.19|33.66|33.09|33.59|32.75|33.515|35.11|35.48|35.36|34.58|33.3|33.215|32.01|32.25|32.26|33.02|30.89|30.28|29.9|29.34|29.585|29.8|30.695|31.015|30.26|29.855|28.39|28.25|28.86|28.78|28.99|29.37||29.415|29.45|30.23|30.21|30.66|31.48|30.78|30.385|30|30.335|30|31.04|30.865|31.7728|32.04|32.5989|32.1|32.26|32.625|33.04|34.25|35.48|35.5|33.75|33.91|30.045|27.37|27.13||26.905|27|26.23|25.42|25.98|25.17|24.31|24.08|24.48|23.81|23.28|23|23.34|23.855|24.08|23.66|23.45|21.99|22.15|22.31|21.8|21.8|22.11|22.7035||23.3157|23.125|24.4|24.215|24.46|23.24|24.325|25.43|23.22||22.73|23.18|23.14|24.305||24.045|23.55|23.87|23.99|23.53|23.79
02355|21096|/equities/avista-corp|R2000VALUE||38.8199||39.005|39.005|39.72|39.4499|39.13|38.935|38.78|38.82|37.87|37.69|38.01|38.32|38.3|37.5|37.33|37.68|37.39|36.75|37.655|37.86|38.04|37.835|38.29|38.69|38.74|38.53|38.6122|38.285|38.14|38.56|38.6723|38.68|38|37.78|37.68|37.65|37.55|37.75|37.91|38.09|38.51|38.95|38.81|38.99|38.89|38.56|38.88|38.66|38.555|38.785|39.26|39.44|39.04|38.54|37.99|38.43|38.8|38.38|39.15|39.575|39.41|39.1||38.66|38.48|38.56|38.71|39.43|38.99|38.5682|39.045|38.73|38.81|38.469|38.22|38.035|38.05|38.115|38.19|38.415|38.45|38.32|38.98|39.985|39.68|39.82|39.54|39.37|39.705|39.78|39.08|38.095|37.74|37.27|37.73|37.82|36.9|36.08|36.46|35.76|34.32|34|34.005|33.99||34.18|34.275|34.94|34.64|34.44|34.1|34.7353|34.61|34.0299|34.26||34.19|34.38|34.52|34.81|35.51|35.12|35.18|35.3|36.01|36.74|36.75|37.24|37.035|36.37|36.18|37.06||36.98|37.46|37.88|38.505|38.59|38.6|38.55|38.59|38.64|38.9099|38.45|38.305|37.82|37.835|37.78|37.96|36.84|38.63|36.09|36.115|35.795|35.82|36.025|35.79|35.69|35.125|34.45|33.8|33.59|34.2034|34.41|34.19|34.67|35.78|35.58|34.65|35.05|35|35.07|35.06||35.09|34.7|33.89|33.9577|34.12|34.64|33.98|34.08|34.03|34.25|34.2|34.85|34.69|34.7896|34.248|34.035|33.95|34.21|33.65|33.5|33.91|33.83|33.825|33.82|34.17|34.01|34.6|34.4||33.85|33.75|32.5|33|33.53|33.23|32.93|33.09|33.155|33.64|34.4|34.51|34.66|34.375|34.23|34.34|34.23|34.7|34.29|34.29|33.71|33.94|34.335|35.5585||36.02|35.97|36.355|36.34|36.54|36.64|36.525|36.49|36.42||35.8441|35.999|36.06|36.23||36.26|35.57|35.78|35.63|35.13|35.75
02356|31168|/equities/domtar-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02357|20796|/equities/arbor-realty-trust|R2000VALUE||14.96||15.05|14.89|14.98|14.725|14.62|14.72|14.895|14.82|14.82|15.4299|15.66|15.73|15.755|15.64|15.3097|15.6|15|14.91|15.38|15.13|15.32|15.18|15.3041|15.55|15.48|15.33|15.33|15.42|15.46|15.33|15.55|15.42|15.27|15.325|15.37|15.23|14.95|14.96|15.33|15.11|15.535|15.57|15.94|15.75|15.59|15.54|15.59|15.195|15.15|15.3|15.25|14.79|14.64|14.53|14.01|13.51|13.61|13.49|13.41|13.19|13.315|13.52||13.805|13.85|13.66|13.6627|13.57|13.485|13.24|13.18|13.12|13.34|13.47|13.965|13.67|13.59|13.75|13.69|13.605|13.74|13.69|13.36|13.86|13.59|13.81|13.6599|13.7699|13.655|13.32|13.275|13.54|13.4097|13.2199|13.54|14.04|13.8|13.48|15.895|15.55|15.15|15.02|14.94|15.03||14.78|14.615|14.48|14.395|14.22|14.265|14.23|14.28|14.2|14.12||14.0786|14.07|13.81|13.88|14.08|13.53|13.59|13.9299|14.15|14.23|14.07|14.16|13.79|13.53|13.21|13.515||13.46|13.51|13.78|13.8975|13.98|13.95|14.1746|15.28|15.48|14.18|13.145|13.4|13.64|13.535|13.42|13.64|13.33|13.175|13|13.075|12.96|12.9|13.19|13.24|12.85|12.725|12.585|12.32|12.15|12.35|12.38|12.45|12.78|13.07|13.09|12.99|13.14|13.04|13.03|13.29||13.425|13.42|13.08|13.12|13.1|13.33|13.05|12.795|13|12.985|13|13.16|13.06|13.07|13.16|12.9922|13.03|12.8|12.93|12.97|13.43|13.2825|13.41|13.15|13.16|13.085|13.42|13.9545||14.2|13.42|12.81|12.42|12.885|12.43|12.37|12.59|13.005|12.805|13.525|13.55|14.0537|14.33|14.29|14.005|13.73|14.1799|14.2172|14.89|14.65|14.435|14.34|14.6||15.32|15.166|15.16|14.88|14.695|14.91|14.92|14.975|15.32||15.76|16.13|16.35|16.3||16.31|16.07|16.155|16.23|15.76|15.88
02358|17555|/equities/encore-wire-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289.99|289.94|289.88|289.78|289.72|289.7|289.6|289.67||289.4|289.35|289.3|289.25|289.57|289.1|289.1|288.94|288.81|288.97|288.92|289|289.35|288.9|288.53|281.595||279.61|279.975|279.905|281.49|281.4|282.69|282.69|283|282.2499|282.5|281.9|282.23|282.34|282.83|284|284.63|283|284.2|284.6|286.3|287.4|285.78|287|286.13|288.49|288|289.09|290|290.615|295.9|261.335|261.32|259.78|269.69|271.9|271.09|271.36|269.06|263.9|267.64||264.01|256.3513|250.5|247.95|248.09|249.28|238.375|230.25|233.815|228.18|226.69|227.465|221.5|222.5|229.895|225.02|226.15|235.64|242.66|242.94|241.195|236.85|232.34|226.775|221.255|222.649|219.3906|225.97||236.93|238.5|250|239.7249|246.7502|246.58|237.51|230.43|227.97|229.6076|233.01|232.9|230.85|234.29|222.37|223.18|220.33|221.91|221.89|218.19|214.32|212.24|213|215.608||217.01|215.18|214.37|213.695|216.06|218.59|219.66|215.95|219.62||215.05|216.615|217.75|219||218.3|220.6|221.525|217.39|214.95|214.43
02359|20159|/equities/old-national-bancorp|R2000VALUE||23.37||23.39|23.605|23.76|21.7|21.39|20.985|21.1|21.4|22.01|22.4|22.75|22.6|22.67|21.995|21.97|22.195|19.205|19.16|19.64|19.45|19.63|19.3|19.38|19.17|19.02|18.98|19.105|19.62|19.69|19.75|19.63|19.55|18.96|18.83|18.28|18.425|18.22|18.24|18.4|18.065|18.25|18.59|18.85|18.775|18.79|18.6307|19.14|19.185|19.43|19.58|19.66|19.3|19.055|18.76|18.44|18.33|18.7|18.72|19.11|19.34|19.67|19.87||19.88|19.785|19.64|19.48|19.79|19.77|18.78|18.74|18.85|18.885|18.745|18.61|18.06|18.02|18.33|18.05|18.06|18.245|18.15|18.115|18.81|20.08|20.43|20.23|20.3|20.295|20.36|20.38|20.22|19.84|19.8|19.96|19.96|19.57|18.83|18.355|18.23|17.47|16.985|17.05|17.03||17.31|17.31|17.29|17.23|16.73|16.56|16.77|16.94|16.52|16.3||16.175|15.97|15.85|16.09|16.56|16|16.185|16.39|16.54|16.57|16.75|17.28|17.1|16.835|16.525|17.08||16.91|17.11|17.325|17.505|17.665|17.755|17.61|17.82|17.6|17.625|17.49|17.49|17.4|17.48|17.42|17.38|17.09|17.08|16.68|16.815|16.87|16.67|16.63|16.895|16.55|16.2|15.83|15.83|16.035|16.1|15.92|16.23|16.445|16.93|16.8375|16.73|16.795|16.31|16.54|17.47||17.505|17.43|16.995|17.02|17.22|17.25|17|16.47|16.36|16.55|16.59|16.75|16.835|16.9|17.01|16.99|16.97|16.885|16.5|16.405|16.64|16.415|16.435|16.45|16.695|16.65|16.345|16.595||16.66|16.7|15.95|15.89|16.655|16.15|15.935|16.01|16.15|16.07|16.25|16.69|17.09|17.44|17.43|17.28|17.15|17.09|17.24|17|16.66|16.375|16.26|16.3||16.82|16.705|16.86|16.86|16.95|16.905|16.88|16.92|17.235||17.095|17.17|17.225|17.2375||17.11|16.89|17.25|17.15|17.12|17.42
02360|15776|/equities/columbia-banking|R2000VALUE||31.61||32.24|32.06|32.85|31.7|31.06|30.3882|30.55|31.15|31.39|31.58|31.83|31.73|31.86|30.735|31.455|31.74|28.24|28.27|28.91|29.24|29.41|28.7|28.88|28.62|28.28|27.33|27.065|27.65|27.8|27.88|28.15|28.13|27.345|26.945|26.13|26.06|25.78|25.6|25.985|25.4669|25.69|26.08|26.35|26.25|26.2|26.08|26.26|25.95|26.18|26.54|26.04|25.465|24.86|24.39|23.74|23.68|24.075|24.11|24.525|24.68|24.74|25.31||25.3|25.22|25.065|24.85|25.38|25.08|23.845|23.79|24.32|24.26|24.09|24.08|23.59|23.475|23.88|23.47|23.64|23.9|23.735|23.7|24.19|26.235|26.74|26.5|27.08|27|24.395|24.13|24.125|23.785|23.78|24.32|23.98|23.5|22.585|21.78|21.665|20.84|20.18|19.59|19.6||19.995|19.94|20.15|19.955|19.115|18.865|19.01|19.19|18.5|18.75||18.93|18.84|18.6|19.045|19.425|18.58|18.96|19.21|18.96|18.74|18.709|19.51|19.3|18.95|18.445|18.935||19.03|19.41|20.12|20.379|20.47|20.69|20.5|20.88|20.64|20.5|20.37|20.36|20.24|20.61|20.54|20.37|19.91|19.895|19.06|19.33|20.31|19.185|19.31|19.18|18.8599|18.32|17.91|17.71|17.48|18.01|17.985|18.21|18.56|19.1|19|18.41|19.03|18.67|18.7725|19.35||19.47|19.1|18.72|18.65|18.77|19.205|18.99|18.13|18.33|18.75|19.19|19.59|19.59|19.695|19.86|19.91|19.66|18.91|18.6|17.93|18.28|17.89|18.06|18.13|18.21|18.14|18.5|18.72||18.79|19.29|18.93|18.84|19.61|18.89|18.92|18.62|19.24|19.4|19.54|20.3392|20.87|21.255|20.96|20.66|22|25.76|25.7|25.45|24.92|24.63|24.6|24.76||25.74|25.49|25.71|25.77|26.18|26.28|26|26.16|27.2||27.06|27.125|27.1634|27.16||27.13|26.76|27.095|27.21|27.47|27.95
02361|20342|/equities/sunstone-hotel-investors-inc|R2000VALUE||10.87||10.91|10.845|10.87|10.43|10.37|10.065|10.1|10.155|10.265|10.54|10.63|10.78|11.015|10.845|10.83|11.1|10.44|10.34|10.28|10.34|10.415|10.34|10.395|10.41|10.32|10.17|10.26|10.29|10.44|10.455|10.485|10.565|10.39|10.41|10.23|10.33|10.28|10.46|10.55|10.245|10.34|10.36|10.505|10.805|10.74|10.86|10.89|10.81|10.77|10.82|10.495|10.36|10.23|10.17|10.06|9.895|9.83|9.955|10.025|10.08|10.27|10.35||10.465|10.41|10.29|10.42|10.53|10.47|10.335|10.31|10.225|10.23|10.11|10.06|9.83|9.79|9.71|9.77|9.71|9.71|9.735|9.78|10.095|10.39|10.55|10.68|10.57|10.42|10.355|10.53|10.6|10.51|10.465|10.83|10.855|10.71|10.685|10.66|10.805|10.56|10.245|10.28|10.17||10.15|10.18|10.5|10.53|10.32|10.16|10.24|10.28|10.205|10.15||10.23|10.18|10.03|10.17|10.28|10.075|10.06|10.125|10.25|10.25|10.35|10.41|10.315|10.23|10.15|10.53||10.39|10.4|10.48|10.43|10.48|10.64|10.625|10.52|10.42|10.4|10.38|10.38|10.43|10.62|10.42|10.31|10.3225|10.43|10.23|10.425|10.44|10.46|10.59|10.6275|10.4|10.23|10.22|10.41|10.49|11.01|11.06|11.02|11.005|11.11|11.035|10.97|11.13|10.99|10.96|11.17||11.245|11.16|10.98|11.015|11.25|11.2|11.15|11.14|11.11|11.18|11.22|11.27|11.31|11.435|11.465|11.445|11.59|11.43|11.36|11.38|11.34|11.3|11.17|11.15|11.545|11.165|11.07|10.91||11.005|11.05|10.955|10.555|10.85|10.8|10.75|10.78|10.81|10.74|10.835|10.84|10.91|10.91|10.91|10.83|10.66|10.68|10.84|10.86|10.75|10.58|10.7|10.775||11.02|10.86|10.94|10.94|11.07|11.045|10.93|10.89|10.845||10.85|10.92|11.065|11.095||11.03|10.92|10.91|10.85|10.77|10.79
02362|16361|/equities/independent-bank|R2000VALUE||74.35||75.14|74.5|77.23|74.395|72.9484|70.86|71.195|72.85|73.34|73.37|74.88|75.06|75.63|72.77|73.25|73.28|63.32|63.655|63.82|64.35|65.1|63.65|64.04|63.53|63.09|62.8|62.56|65.37|63.88|65.47|64.635|63.915|61.0737|60.5|58.12|58.34|58|58.25|58.74|57.26|57.92|58.98|59.79|59.92|59.56|59.42|61.195|60.92|62.29|63.81|64.15|63.845|62.06|60.85|59.65|59.17|59.98|60.395|61.495|62.105|62.985|63.41||63.645|63.56|63.37|62.77|64.02|64.07|59.68|59.74|60.31|60.74|61.235|60.03|58.15|58.14|59.21|58.41|58.53|59.345|58.75|58.75|61.04|63.965|65.79|64.43|64.65|64.18|64.37|64.04|62.72|62.099|60.68|58.57|58.825|56.935|55.195|53.69|53.1|49.83|48.69|48.7129|49.5||49.77|50.11|50.65|50.99|47.87|47.31|47.25|47.67|46.72|46.97||46.995|46.8|47.515|48.74|49.43|47.54|49.08|50.02|50.2925|50.38|50.14|51.41|51.39|50.885|49.72|51.295||52.51|54.28|54.28|53.26|53.4|53.25|52.845|53.24|52.76|52.54|52.21|52.06|51.29|51.86|52.31|52.32|51.58|51.965|51.1|53.44|53.15|52.54|53.155|52.69|50.99|50.77|49.61|49.5368|48.6525|49.15|48.65|48.41|48.47|50.49|50.2|49.64|50.9|50.33|50.585|52.61||52.65|52.72|52.375|52|51.93|52.3|51.77|50|50.57|50.45|50.39|51.55|51.87|52.79|52.95|52.605|52.4401|51.49|51.8|51.93|53.12|52.5051|52.53|52.93|53.2|53.39|53.43|53.955||54.17|54.23|51.955|52.335|54.985|53.48|53.63|54.04|55.74|55.44|56.42|57.44|59.6775|60.3779|60.33|60.14|60.99|62.03|62.48|61.86|62.99|61.48|61.56|62.39||64.68|63.88|64.35|64.345|64.16|64.73|63.83|64.98|66.6485||67.51|68.095|67.96|67.7||66.77|66.03|67.32|66.36|66.19|67.44
02363|20367|/equities/kennedy-wilson-holdings-inc|R2000VALUE||11.78||11.7|11.63|11.435|11.155|11.13|11.06|11.06|10.96|10.94|11.02|11.33|11.705|11.805|11.545|11.36|11.88|11.11|11|10.89|11.09|11.375|11.12|11.22|11.2668|11.21|11.025|11.115|11.18|11.236|11.21|11.285|11.008|10.775|10.78|10.77|10.825|10.895|10.87|11|11.005|10.99|11.03|11.21|11.34|11.29|11.325|11.205|11.06|11.11|11.5|11.45|11.395|11.59|11.485|10.91|10.84|10.926|11.13|11.09|11.14|11.38|11.24||11.34|11.225|11.27|11.115|11.162|11.025|10.515|10.51|10.51|10.605|10.44|10.59|10.4|10.46|10.63|10.8|11|10.36|10.21|10.065|10.42|10.51|10.77|10.59|10.79|10.81|10.765|10.99|10.905|10.725|10.58|11.005|10.84|10.77|10.39|10.25|10.08|9.62|9.55|9.9|10.04||10.27|9.985|9.865|9.755|9.76|9.64|9.78|9.85|9.96|9.885||9.79|9.72|9.73|9.91|10.16|9.75|9.79|10.02|10.19|10.4245|10.35|10.36|10.45|10.28|10|10.29||10.056|10.27|10.51|10.35|10.37|10.555|10.6|11.02|10.945|10.6|10.23|9.9399|9.005|9.25|9.05|9.07|8.92|8.965|8.66|8.74|8.665|8.51|8.6|8.76|8.58|8.575|8.39|8.35|8.24|8.53|8.62|8.6|8.575|8.935|8.48|8.46|8.69|8.43|8.505|8.66||8.61|8.34|8.49|8.505|8.57|8.59|8.38|8.275|8.46|8.4|8.27|8.49|8.33|8.45|8.8|8.765|8.69|8.68|8.7431|8.915|8.86|8.68|8.69|9.27|9.6|10|10.195|10.25||10.24|10.37|9.99|10.2|10.375|10.01|9.87|9.85|9.9|10.09|10.2|10.43|10.98|11.055|11.07|11.29|11.27|11.4|11.76|11.52|11.19|11.13|11.31|11.805||12.015|11.6499|11.71|11.79|12.05|12.04|12.03|12.29|12.74||12.46|12.54|12.668|12.61||12.59|12.53|12.67|12.569|12.81|13.235
02364|41188|/equities/tronox-limited|R2000VALUE||12.24||12.52|12.42|12.72|12.32|12.13|11.78|11.71|11.25|11.11|10.98|11.24|11.41|12|12.34|12.8393|13.14|12.18|12.14|12.265|12.3423|12.45|12.3|12.785|13.1|13.77|13.44|13.535|14.35|14.93|14.77|14.7899|14.52|14.66|14.775|14.63|13.995|14.09|14.3|14.59|14.32|14.54|14.64|14.64|15.07|14.59|13.75|13.79|12.99|12.96|12.98|12.76|12.47|12.41|12.22|11.85|11.81|12.145|12.49|12.75|13.05|13.25|13.63||14.1|14.25|14.1|14.29|14.71|14.375|13.71|13.72|13.72|14.12|14.22|14.135|13.45|13.32|13.155|13.14|13.19|13.9|13.81|13.13|14.25|16.42|16.57|16.4|16.51|16.42|15.9792|15.99|16.09|15.94|16.04|16.43|17.45|17.4|16.91|16.96|16.98|16.28|16.41|16.57|16.26||16.42|16.04|15.96|15.97|16.06|16.37|18.42|18.74|18.05|18.84||19.28|19.41|19.89|20.25|20.29|19.57|19.79|19.65|20.14|20.15|19.94|20.7|19.98|19.95|19.85|19.895||19.14|18.7|19.41|19.56|19.625|19.45|19.5|19.61|19.46|19.56|19.28|19.4325|19.26|19.29|19.23|19.74|19.745|17.56|17.68|17.74|17.62|17.47|17.67|17.51|17.445|16.33|16.286|16.27|16.32|16.65|16.7|16.865|16.935|17.2|17.28|16.99|17.59|17.32|17.125|17.42||17.89|17.74|17.4|17.415|17.18|17.295|17.2|16.935|17.045|16.35|16.355|16.41|16.01|16.17|16.245|16.01|15.51|15.47|15.53|15.08|14.76|14.71|15.11|14.9957|15.33|15.35|14.85|14.67||14.735|13.445|13.61|13.49|14.27|13.66|13.76|13.89|14.045|13.84|14.23|14.24|14.44|14.41|14.46|14.64|14.44|14.13|13.94|12.97|12.625|12.28|12.205|12.54||13.09|12.95|13.05|12.995|13.3|13.41|13.15|13.52|14.22||14.43|14.53|14.61|14.6175||14.475|14.125|14.365|14.47|14.79|13.95
02365|21021|/equities/first-bancorp-new-common-stock|R2000VALUE||21.11||21.48|21.76|22.03|21.345|21.21|20.71|20.78|21.1|21.16|21.385|22.15|22.05|21.87|21.4934|22.035|22.395|19.49|19.32|19.55|19.55|19.74|19.57|19.695|19.46|19.46|20.465|20.41|20.9|21.48|21.495|21.7|21.89|21.23|21.08|20.35|20.475|20.37|20.46|20.585|20.1|20.26|20.98|21.34|21.295|21.1|20.7|20.68|20.78|20.899|21.14|21.24|21.005|20.35|20.29|20.03|19.88|20.43|20.46|21.05|21.32|21.3|21.54||21.44|21.42|21.48|21.26|21.75|21.72|20.74|20.55|20.7|20.79|20.745|20.46|20.12|19.945|20.09|19.85|19.865|20.09|19.9939|19.86|20.69|21.39|21.92|21.74|21.905|22.12|22.06|22.02|21.985|21.09|21.065|21.185|21.18|20.71|19.88|19.14|19.02|18.41|18.19|18.115|18.28||18.63|18.62|18.42|18.38|17.99|17.895|18.07|18.06|17.68|17.7||17.545|17.34|17.18|17.46|17.79|17.24|17.14|17.415|17.45|17.53|17.53|17.88|17.755|17.7|17.595|18.04||17.99|17.92|18.15|18.18|18.175|18.21|18.25|18.62|18.34|18.18|18.13|18.125|18.11|18.125|18.285|18.32|17.995|18.04|17.485|17.54|17.72|17.66|17.74|17.36|17.345|16.92|16.525|16.54|16.49|16.94|16.74|16.985|17.145|17.525|17.49|17.29|17.51|17.28|17.19|17.58||17.575|17.4|17.128|17.04|17.45|17.48|17.27|16.665|16.65|16.64|16.77|16.86|16.84|17.19|17.565|17.62|17.705|17.53|17.04|16.935|17.06|16.785|16.93|16.72|16.73|16.585|16.645|16.8||16.935|17.095|16.7|16.56|17.19|16.9|16.64|16.575|16.57|16.59|16.72|16.92|17.26|17.44|17.445|17.23|16.91|16.45|16.23|16.09|15.74|15.63|15.52|15.65||16.035|16.005|16.09|16.04|16.19|16.15|16.27|16.34|16.64||16.705|16.835|16.955|16.85||16.76|16.76|16.965|17.01|16.68|16.955
02366|21150|/equities/belden-inc|R2000VALUE||123.17||125.66|124.86|126.605|123.81|122.17|120.34|118.89|119.56|120.36|122.19|125.155|126.85|128.59|128.79|131.67|131.82|118.855|117.04|117.7453|116.83|120.59|120.155|118.79|119|118.51|117.86|117.655|120.08|122.355|122.79|121.96|123.03|122.75|120.55|117.0125|119.46|118.84|118.41|118.11|116.3799|117.27|117.2|117.26|118.2582|117.885|116.68|117.25|114.86|112.87|110.15|110.34|106.95|105.3|103.84|104.0407|99.19|99.585|101.285|101.92|103.2|102.595|107.37||107.56|108.645|108.18|107.19|108.32|107.02|105.94|105.18|105.17|104.93|102.37|101.455|98.8|98.54|94.78|95.075|95.31|99.64|98.47|97.64|99.525|102.47|94.88|92.83|93.7|94.66|94.425|95.85|96.74|95.1699|94.74|98.02|97.92|99.07|98.72|97.5|95.42|92.609|91.69|92.7|92.91||93.0599|92.4|94.98|94.26|95.7899|93.12|93.96|96.85|95.31|97.73||96.8|96.685|96.48|98.39|98.41|94.2|94.93|95.6|96.98|97.345|96.32|96.12|95.75|95.7|96.56|98.6||97.85|97.45|96.22|94.9|95.25|94.23|95.385|95.4|93.28|93.47|92.86|92.35|91.6|90.93|90.31|91.145|88.94|82.79|84.435|84.575|84.125|83.235|85.55|84.855|83.72|82.71|83.38|85.17|84.97|86.335|87.075|87.95|87.79|89.81|89.86|89.71|91.07|90.16|89.99|92.33||93.4135|93.43|92.71|93.25|93.24|93.58|91.24|88.63|87.68|86.63|86.31|87.54|88.21|89.08|91.01|90.115|88.72|88.415|87.575|86.72|85.6|84.95|86.35|85.76|84.22|82.6|81.54|82.4||85.36|85.32|84.84|83.2|85.9|85.35|85.61|75.39|75.51|74.26|75.345|75.21|76.02|76.335|75.38|75.43|74.77|75.58|75.5|74.92|73.64|73.075|72.4|73.24||74.63|73.74|74.25|74.25|75.49|75.44|75.51|76.34|78.24||78.71|78.47|79.2796|78.79||78.42|77.22|77.82|77.28|76.16|78.07
02367|16145|/equities/fulton-financial|R2000VALUE||21.85||22|22.01|22.49|21.72|21.5|20.86|20.95|21.35|21.28|21.36|21.62|21.515|21.65|20.785|21.21|21.47|18.41|18.02|18.31|18.45|18.645|18.15|18.255|17.93|17.81|17.69|17.69|18.14|18.535|18.74|18.965|18.815|18.245|18.06|17.55|17.595|17.375|17.36|17.66|17.235|17.48|17.955|18.3|18.405|18.115|18.345|18.46|18.65|18.95|19.005|19.02|18.77|18.36|17.85|17.51|17.49|17.805|18.005|18.56|18.94|19.33|19.34||19.43|19.39|19.365|19.29|19.56|19.41|18.265|18.15|18.44|18.445|18.205|17.98|17.535|17.49|17.63|17.56|17.46|17.43|17.35|17.37|18.12|19.49|19.825|19.91|20.185|20.155|20.18|20.29|20.33|19.92|19.64|20.01|19.735|18.915|18.21|17.645|17.58|17|16.7|16.51|16.42||16.84|16.84|16.94|17.19|16.71|16.48|16.55|16.77|16.27|16.3||16.285|16.13|15.95|16.26|16.495|16.04|16.26|16.44|16.49|16.505|16.455|16.96|16.845|16.74|16.425|16.88||16.77|17.05|17.165|17.215|17.32|17.54|17.6|17.64|17.6|17.61|17.68|17.52|17.36|17.225|17.14|17.31|17.065|17.2|17.145|17.34|16|15.58|15.57|15.485|15.28|14.99|14.75|14.9|14.71|15.1|14.89|15.19|15.49|15.751|15.59|15.4|15.62|15.39|15.51|16||15.945|15.92|15.48|15.52|15.75|15.805|15.685|15.115|14.99|15.045|15.23|15.39|15.54|15.68|15.89|16.02|15.945|16.19|16.125|15.32|15.43|15.2|15.181|15.195|15.245|15.31|15.54|15.77||15.85|16.05|15.22|15.1|15.75|15.53|15.34|15.325|15.48|15.455|15.67|15.92|16.33|16.475|16.47|16.41|16.46|16.56|16.65|16.55|16.1|15.67|15.79|15.8||16.255|16.095|16.29|16.2699|16.19|16.125|16.19|16.44|16.695||16.75|16.955|17.03|17||16.83|16.65|17.06|16.62|16.67|16.465
02368|15853|/equities/cvb-financial-corp|R2000VALUE||24.11||24.225|23.97|24.575|23.99|23.29|22.58|22.58|22.73|22.89|22.87|23.32|23.43|23.15|22.21|22.33|22.63|19.35|19.16|19.55|19.805|20.1|19.72|19.66|19.77|19.645|19.1|18.98|19.53|19.77|19.795|19.99|19.965|19.12|18.875|18.05|18.26|18.015|18.1|18.42|18.105|18.22|17.865|17.96|17.92|17.84|17.81|18.26|18.36|18.47|18.69|18.79|18.5|17.915|17.72|17.15|17.02|17.18|17.19|17.875|18.01|17.89|18.55||18.495|18.59|18.55|18.425|18.56|18.39|17.28|17.21|17.28|17.35|17.17|17.1|16.8|16.85|17.14|16.93|17.0697|17.11|17.14|17.11|17.88|19.08|19.49|19.4225|20.1|20.085|20.29|20.05|20.115|19.6|19.4|19.79|19.785|19.13|18.43|17.91|17.84|17.39|17.17|16.94|16.91||17.15|17.215|17.34|17.415|17.14|16.56|16.83|16.9|16.45|16.6||16.62|16.39|16.16|16.5|16.99|16.29|16.375|16.48|16.565|16.41|16.41|16.84|16.57|16.32|16.355|16.345||16.44|16.76|17.065|17.32|17.48|17.5|17.405|17.78|17.44|17.415|17.29|17.335|17.215|17.42|17.435|17.33|17.04|17.06|16.56|16.74|16.755|17.12|17.15|17.175|16.58|16.64|16.18|16.12|15.94|16.46|16.26|16.385|16.78|17.35|17.0757|16.9|17.28|16.95|17.085|17.91||17.92|17.7|17.245|17.32|17.43|17.54|17.405|16.75|16.82|17.05|17.145|17.57|17.68|17.87|18.26|18.325|18.3|17.8|17.38|16.945|17.42|17.05|17.325|17.42|17.62|17.52|17.31|17.555||17.59|17.93|17.1699|17.54|18.035|17.27|17.2292|17.15|17.025|16.905|16.89|17.15|17.635|18.15|18.3|18.55|19.06|19.535|19.73|19.54|19.02|18.799|18.75|18.96||19.28|19.01|19.16|19.2931|19.51|19.7|19.54|19.93|20.45||20.65|20.69|20.89|20.94||20.9738|20.67|21.145|21.04|21.115|21.64
02369|20134|/equities/american-equity-holdings|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.47|56.53|56.52|56.64|56.38|56.29|56.41|56.36|56.01|55.49|55.38|55.42|55.28|55.28|55.42|56.13|56.3|56.39|56.37|56.3|56.25|56.14|56.16|56.27||56.28|56.27|56.22|56.3|56.27|56.28|56.215|56.14|56.15|56|55.97|56|55.7|55.69|55.78|55.715|55.64|55.58|55.67|55.645|55.7554|55.52|55.545|55.54|55.69|55.46|55.28|55.31||55.42|55.51|55.58|55.505|55.67|55.63|55.46|55.7|55.62|55.52|55.54|55.37|55.46|55.54|55.56|55.625|55.69|55.69|55.77|56|55.76|55.47|55.55|55.43||55.54|55.525|55.7|55.55|55.49|55.45|55.41|55.46|55.81||55.93|55.99|56.0025|56||55.96|55.92|56.085|55.93|55.65|55.78
02370|16308|/equities/hub-group|R2000VALUE||52.09||52.99|52.93|53.21|51.11|50.85|50.44|50.16|50.49|50.83|50.62|50.18|50.03|50.2|48.86|49.1|49.26|45.39|44.57|43.75|43.93|44.55|43.75|43.89|43.67|43.49|43.15|43.6|44.01|44.54|45.22|45.99|45.47|44.14|43.68|42.825|42.64|42.89|42.71|43.45|43.76|44.55|45.7|46.088|46.03|46.23|46.1599|46.39|46.11|46.339|46.83|46.13|45.775|45.33|45.47|44.28|44.01|44.2|44.46|45.54|46.06|46.18|46.49||47.25|46.21|45.79|44.11|44.375|44.06|43.61|43.72|43.48|43.55|43.78|44.15|42.89|42.75|42.74|43.78|43.52|43.995|43.86|42.81|46.09|48.39|47.55|46.69|46.61|46.6|46.35|45.48|45.21|45.23|45.05|45.98|47.31|46.89|45.33|44.93|43.7|41.98|41.98|42.64|42.9||43.46|43.24|43.75|43.61|43.44|43.63|43.45|44.06|43.715|43.51||43.21|42.879|42.195|42.82|43.93|43.95|43.39|43.38|43.74|43.885|44.27|43.561|43.4|42.96|42.77|43.42||43.26|42.99|43.14|42.71|43.07|43.2316|43.945|44.33|44.25|44.345|43.91|43.93|43.45|43.4675|43.05|42.87|42.61|41.36|40.4|40.77|41.135|40.65|40.38|40.77|40.3|40.04|39.415|40.69|40.87|41|41.11|41.78|42.1|43.24|43.4|42.48|42.76|41.85|41.55|42.97||43.71|42.99|41.645|41.915|42.43|42.25|41.66|41.52|41.9|41.96|42.31|42.59|42.44|42.43|43.5|43.11|43|43.02|43.55|42.83|44.18|43.925|44.45|44.605|44.71|44.23|43.73|43.92||45.575|45.96|45.33|45.54|46.42|45.91|44.6|44.79|44.75|43.9|45.66|45.575|46.68|45.745|47.24|46.8075|46.6725|46.92|47.48|47.295|46.12|44.505|43.73|44.355||44.39|43.9|43.915|44|44.4|44.8625|45.37|45.785|46.58||47.0625|47.405|47.475|47.585||47.2225|47.15|45.375|45.02|44.9875|44.98
02371|17430|/equities/united-community-banks|R2000VALUE||34.5||35|34.65|35.38|34.35|33.4|32.745|33.08|33.27|32.8|32.8|33.37|33.04|33.42|32.035|32.245|32.8|28.39|28.14|28.84|29.22|29.41|28.56|28.7|28.51|28.29|28.41|28.7|29.26|29.94|29.94|29.95|29.96|29.17|28.72|27.7|28.01|28.1|28.2729|28.72|28.08|28.39|28.86|29.31|29.07|28.9|28.86|29.445|29.95|30.23|30.36|30.43|29.94|29.46|29.09|28.6|28.35|28.85|28.87|29.5|29.92|30.365|30.42||30.51|30.5|30.29|29.96|31.06|31.15|29.27|29.04|29.33|29.705|29.56|28.86|27.97|27.98|28.46|28.11|28.07|29.04|28.31|28.445|29.275|31.025|31.72|31.18|31.7|31.96|31.57|31.19|30.43|29.71|29.68|30.04|29.82|29.37|28.35|27.465|27.09|25.71|24.99|25.05|25.08||25.48|25.56|25.64|25.89|25.23|24.95|25.04|25.24|24.7|24.99||25.32|24.67|24.45|25.02|25.7|24.6|24.82|25.13|25.23|25.46|25.46|25.93|25.69|25.53|25.12|25.76||25.84|26.7|26.78|27.02|27.11|27.3|27|27.33|26.9|26.91|26.78|26.73|26.42|26.67|26.59|26.67|26.12|26.18|25.55|26.19|26.275|26.06|26.5305|26.3|25.7599|25.29|24.82|25.11|24.8|25.125|24.815|25.15|26.06|26.14|25.77|25.44|25.79|25.22|25.18|26.27||26.44|25.99|25.28|25.345|25.59|25.85|25.68|25.05|25.3|25.265|25.54|25.93|26.09|26.36|26.74|26.82|26.76|26.32|26|25.89|26.51|26.01|25.99|26.06|26.39|26.74|26.79|27.14||27.62|28|26.73|26.94|28.16|27.35|26.935|26.91|27.08|27.03|27.445|27.77|28.73|29.11|29.025|28.98|29.29|29.65|29.95|29.725|28.9|28.39|28.28|28.65||29.41|29.17|29.42|29.45|29.46|29.0224|28.58|28.96|29.7||29.92|30.04|30.085|30.1||29.97|29.56|30.47|30.4|30.3|30.43
02372|29733|/equities/whiting-petroleum-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02373|16846|/equities/otter-tail-corp|R2000VALUE||81.73||81.735|82.23|83.305|81.465|81.81|79.93|80.05|80.98|81.18|81.64|80.6|81.4233|82.05|82.58|85.86|88.355|82.99|79.355|79.19|79.9|80.42|79.52|80.235|79.78|78.3|77.71|78.5|79|80|79.76|80.395|79.58|79.215|77.465|76.23|75.7|75.9|77.52|78.305|77.85|79.164|78.245|78.48|78.88|79.24|80.3|81.17|79.8673|80.5|80.87|81.45|81.38|79.265|79.24|77.98|76.81|78.94|78.7|78.8|80.86|81.9|83.955||85.16|85.22|87.285|91.72|92.51|91.1|88.05|88.09|87.9624|88.91|89.72|90.54|89.64|90.29|90.45|90.81|92.01|92.99|96.79|92.98|94.76|97.405|98.05|97.2|100.52|100.841|97.69|97.27|96.3|94.4575|94.25|93.84|95.83|94.39|88.88|88.64|87.51|85.54|85.92|86.8754|86.69||87.69|87.22|88.45|89|88.34|86.87|86.975|87.23|87.2899|87.7||87.39|87.67|87.175|87.74|89|86.855|87.895|89.5848|90.79|90.47|89.93|91.8|91.37|89.95|88.5|91.37||91.13|91.17|92.145|92.64|92.13|93|92.565|93.0675|93.575|93.82|93.355|93.715|92.8|97.19|90.73|88.19|87.51|87.48|85.88|86.28|86.27|85.8|86|85.46|84.87|84.41|83.17|84.165|83.21|83.6|83.52|83.58|83.36|87.62|88|86.235|86.12|85.91|85.75|86.58||87.005|85.26|82.92|82.32|81.65|82.02|81.96|81.14|81.7426|82.17|81.9|83.09|83.51|84.925|86.86|86.59|87.9718|89.94|90.6|90.54|91.08|88.87|88.45|87.95|87.27|87.715|89.62|90.505||90.925|90.9|91.81|92.95|99.49|98.62|95.58|95.985|94.455|93.08|93.38|93.99|91.79|92.415|91.58|89.005|88.65|88.61|88.355|87.87|85.98|85.045|83.92|83.04||83.45|85.38|85.645|85.32|86.35|85.075|85.76|86.09|86.09||85.91|88.46|88.64|88.895||88.42|86.54|85.42|83.94|80.51|79.54
02374|6455|/equities/rambus-inc|R2000VALUE||58.25||57.7|60.84|57.14|56.13|54.89|52.97|52.82|52.67|53.17|55.63|55.625|56.82|55.92|56.24|58.4162|57.85|50.28|49.52|48.3|49.54|51.47|51.15|44.87|43.72|42.09|41.86|41.66|41.76|43.47|44.94|44|45.585|45.31|44.12|42.46|42.305|41.53|41.37|41.82|40.6|40.77|42.35|42.57|42.86|42.895|39.03|39.6678|38.98|39.26|40.28|39.6|40.57|40.41|41.45|41.0825|41.38|39.61|39.328|40.015|41.06|41.54|43.7475||45.21|45.4|45.17|45.53|46.765|47.61|47.87|47.98|47.12|47.16|47.07|47.145|44.85|44.2|43.57|43.8|43.86|42.98|42.78|42.665|44.4|51.25|51.68|52.83|60.27|59.76|60.24|62.75|63.9|63.39|60|60.96|64.25|65.51|66.76|67.74|67.4755|66.47|65.16|64.32|62.64||61.35|59.95|58.46|59.31|57.87|57.46|54.43|54.72|55.32|56.76||57.445|57.09|57.12|58.3168|59.31|56.6|56.435|56.4|56.74|57.37|55.39|56.46|55.36|55.875|55.98|56.7499||56.22|60.36|59.67|59.21|60|58.65|59.62|59.6|58.23|57.46|57.44|56.64|56.3801|57.565|57.545|56.41|54.58|55.41|59.75|60.605|59.85|58.39|58.56|56.945|55.64|56.34|57.78|58.99|59.035|60.64|61.94|62.37|60.74|61.75|60.9096|60.54|61.665|60.73|61|63.31||63.49|63.175|63.165|62.855|64.73|65.86|60.68|59.99|61.94|61.58|61.89|63.31|63.64|62.78|66.67|66.25|64.12|62.696|65.62|65.68|59.73|57.32|59.48|59.23|58.05|58.95|56.31|55.81||57.12|57.575|57.18|56.56|59.74|59.1414|57.36|56.21|62.55|69.89|69.065|69.3|70.87|73.62|73.09|73.185|75.8999|75.9812|75|76.38|73.38|70.09|68.4999|71.93||66.6048|66.72|67.22|67.44|66.91|63.82|64.12|65.95|67.31||69.2636|69.16|70.41|71.288||70.88|70.27|68.315|69.775|69.9|70.74
02375|1097712|/equities/arcosa|R2000VALUE||109.58||110.172|111.25|113.43|111.1|109.51|105.9|105.18|103.875|104.08|104.83|105.2471|106.565|107.785|106.33|105.82|106.89|98.96|96.27|94.8|96.31|96.75|94.88|96.835|95.22|94.05|93.2|93.57|95.4891|96.38|96.8|97.65|96.4|95.635|95.09|93.26|94.45|94.26|93.78|93.49|92.24|93.65|94.54|95.02|96.385|96.47|94.5|94.19|94.94|95.17|95.5|94.02|92.9|91.5|91.44|88.11|85.37|83.29|82.7|84.44|84.215|86.37|91.32||92.02|91.815|92.22|92.89|93.7|91.86|87.73|87.38|87.17|86.75|86.38|86.03|84.33|83.57|83.3|82.16|82.86|81.91|78|78.1|86.42|94.14|95.5|93.23|93.55|92.8|91.68|92.265|92.56|90.475|89.16|91.915|93|93.065|88.91|88.09|85.7|82.47|81.97|82.3|81.56||83.02|81.895|83.85|84.25|83.3501|83.06|84.33|85.155|83.99|84.49||85.205|84.84|83.63|84.91|87.11|83.97|84.52|85.0782|85.63|86.01|85.87|88.81|89.43|88.52|86.97|87.56||87.41|87.1|86.55|86.47|87.32|87.2|89|89.44|88.91|89.15|88.44|88.87|87.95|89.17|87.42|86.48|77.83|77.71|77.89|78.27|77.92|76.72|77.88|77.92|76.905|76.81|77.41|79.68|80.06|81.94|81.78|82.64|82.18|84.21|84.62|83.67|84.92|84.12|83.52|85.81||86.83|86.21|85.17|84.88|85.67|85.32|83.7|82.465|82.185|82.64|82.245|83.56|83.61|84.77|86.6923|85.72|83.95|85.22|85.08|83.75|83.1|82.49|82.6|81.96|89.07|82.6|81.36|81.96||83.8816|83.98|81.72|82.19|84.9|83.82|83.09|81.945|81.125|80.7|81.42|81.01|80.5|80.48|80.55|79.0028|78.34|78.8696|80.39|80.24|79.59|78.6|78.42|79.07||79.67|78.835|78.84|78.4|79.33|79.08|79.97|81.93|82.82||83.555|84.07|84.12|84.21||83.77|82.64|82.96|81.46|80.53|80.91
02376|16961|/equities/primo-water-corp|R2000VALUE||28.9||29.01|28.56|29.67|29|28.4|28.39|28.84|28.95|29.07|29.19|28.64|26.88|25.63|26.02|26.35|25.94|26.3|26.195|25.8075|26.0303|26.1756|26.2241|26.9942|27.0959|26.9603|26.9894|27.1831|26.9361|26.9409|26.505|26.4469|26.0206|25.5314|25.0809|24.8969|25.2505|24.6934|24.5675|24.4997|24.3156|24.1219|24.8678|24.4609|24.5384|24.4997|24.7806|24.6934|24.7225|24.5384|24.7806|24.6498|24.0928|23.5309|23.3323|22.8625|22.5573|22.9206|23.2209|23.1047|23.4147|21.5063|21.5159||21.4675|21.4723|21.4481|21.6031|21.4675|21.545|21.4384|21.4869|21.4287|21.5004|21.4966|21.5527|21.1963|21.0267|21.0994|21.1227|21.0606|21.4191|21.4191|20.9686|21.5159|21.5498|21.4336|21.1963|20.9928|20.9831|20.8959|20.7216|20.4891|20.3631|19.9562|20.0483|20.4019|20.4116|20.3244|20.7506|20.6731|20.6344|20.46|20.6915|20.6925||20.6828|20.8088|21.1963|21.6225|21.5256|21.5498|21.5256|21.6225|21.5644|21.7||22.635|24.8048|21.8647|22.165|22.6203|22.3491|22.1941|22.2425|22.3394|22.2909|22.2813|22.0778|22.0003|21.7775|22.01|22.2328||22.0391|21.6225|21.5644|21.4578|21.6612|20.8862|20.7216|20.7894|20.7313|20.8233|21.0122|22.3878|19.6559|19.7286|19.5397|19.3072|19.065|18.5516|18.4111|18.4159|18.4159|18.3336|18.4208|18.2706|18.0575|17.8928|17.6022|17.3019|17.0209|17.1372|17.1953|17.2825|17.2389|17.4859|17.4375|17.452|17.7136|17.6095|17.7184|17.7281||17.8056|17.7669|17.8831|17.8105|17.9122|17.733|17.5828|17.3794|17.2341|17.0597|17.1372|17.0888|16.6044|16.1588|16.0425|15.8972|15.9263|15.7664|15.7519|15.7906|15.9117|15.8003|15.7712|15.5291|15.4419|15.1706|14.8316|14.8509||14.9091|14.8703|14.4344|14.2697|14.5991|14.2697|14.3084|14.3181|14.2987|14.1631|14.4441|14.3956|14.5313|14.5313|14.5313|14.5119|14.4198|14.415|14.3859|14.2116|13.9984|13.9597|13.9791|14.2212||14.5991|14.3763|14.5412|14.5264|14.57|14.5361|14.5216|14.9963|14.8994||14.6959|14.8316|14.8703|14.8848||14.8897|14.7638|15.0544|15.1222|14.8122|15.0495
02377|949589|/equities/independence-realty-trust-inc|R2000VALUE||22.11||22.13|21.975|22.26|21.77|21.705|21.37|21.485|21.29|21.06|20.95|21.1|21.17|21.23|20.99|20.59|20.87|19.92|19.395|19.68|20.35|19.96|19.8|20.09|20.04|20.095|19.975|19.61|19.86|20.04|19.965|20.08|19.92|19.68|19.2|19.11|19.27|19.3445|19.415|19.67|20.03|20.14|20.63|20.54|20.72|20.905|21.11|21.145|21.17|21.15|21.2|21.16|21.108|21.18|20.97|20.63|20.43|20.3|19.985|20.08|20.26|20.4975|20.865||20.8|20.65|20.68|20.48|20.365|20.26|19.8|19.765|19.72|19.775|19.71|19.77|19.865|19.78|19.69|19.75|19.7|20.08|19.93|19.375|19.83|19.295|18.85|19.015|18.99|18.96|19.2|19.2|19.28|19.205|19.18|19.51|19.435|19.1|18.955|18.96|18.91|18.5|18.74|18.82|18.75||18.96|18.925|18.835|18.82|18.49|18.33|18.44|18.49|18.17|18.12||18.3|18.185|17.94|18.22|18.18|17.86|17.9|17.39|17.43|17.27|17.155|17.18|16.77|16.23|15.91|16.66||16.71|16.9|17.06|17.18|17.18|17.185|17.26|17.42|17.145|16.95|16.95|16.96|16.64|16.72|16.64|16.47|16.185|15.98|15.96|16.1|16.015|15.68|15.8|16.055|15.85|15.745|15.7|15.8|15.83|16.18|16.22|16.49|16.305|16.75|16.35|15.4975|15.8|15.535|15.55|16.14||16.316|16.025|15.98|16.135|16.24|16.295|16.02|15.545|15.625|15.61|15.75|16.08|16.25|16.28|16.4|16.06|16.08|15.725|15.81|15.44|14.9|14.85|14.68|14.97|15.265|15.41|15.42|15.44||15.66|15.67|14.665|14.41|14.93|14.95|14.91|14.93|14.96|14.87|15.135|14.965|15.23|15.27|15.375|15.31|15.57|15.78|15.83|15.94|15.55|14.95|15.125|15.21||15.51|15.12|15.14|15.095|15.22|15.125|15.18|15.32|15.56||15.55|15.62|15.66|15.59||15.4|15.4|15.59|15.69|15.67|15.94
02378|961754|/equities/gores-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02379|21151|/equities/brady-corp|R2000VALUE||75.99||75.95|75.34|76.06|72.92|71.66|70.75|70.48|71.23|74.84|76.68|77.2|77.26|77.68|76.96|76.76|76.07|72.3899|71.91|71.99|71.97|73.27|73.25|73.5|73.95|73.67|73.65|74.59|76.49|76.8499|76.24|75.98|75.82|75.47|75.125|74.4|75.4683|75.26|75.04|74.75|74.05|75.305|76.41|76.64|76.69|76.3823|76.97|76.11|75.65|75.06|74.89|74.84|75.33|75.32|74.72|73.48|72.55|73.49|72.67|76.82|73.34|74.11|74.45||74.0865|74.41|74.51|73.18|73.82|73.68|73.29|72.5|71.61|73|72.55|72.38|71.14|70.53|69.87|69.51|69.09|69.77|69.87|69.59|70.92|71.935|72.47|72.38|72.07|72.4399|72.12|71.15|71.27|72.5099|70.05|70.83|70.33|69.25|66.989|66.185|65.11|65.6|66.3169|66.24|65.28||65.43|65.25|66.47|66.38|66.2603|66.48|66.64|66.93|66.4|66.67||66.97|66.02|65.64|66.52|67.005|66.31|65.81|66.51|67.31|67.35|68.59|68.52|68.7335|67.4|67.85|68.54||68.5|68.8|67.19|60.726|60.845|60.74|61.026|61.45|61.145|61.16|61.79|61.369|60.96|61.48|60.63|59.65|59.27|59.33|59.6841|60.015|60.25|60.03|59.65|59.07|59|59.04|59.09|59.11|59.05|59.24|59.31|59.58|59.36|60.22|60.22|59.77|59.9|59.775|59.95|59.88||59.99|60.03|59.315|59.39|58.9996|58.735|57.955|58.01|59.12|58.78|58.15|57.84|58.16|57.592|57.79|57.78|57.985|59.11|59.32|58.7|58.7|57.68|57.49|57.82|59.52|61.58|62.96|63.02||62.72|62.97|62.21|61.9699|62.67|62.5|61.59|61.3|61.65|60.95|61.01|61.97|61.8925|61.6|61.25|60.73|60.17|60.87|60.93|60.95|59.9|59.66|59.89|59.9699||60.42|60.87|60.61|60.12|60.29|60.26|61.055|61.29|61.617||59.01|59.11|59.37|59.64||59.82|59.32|59.29|58.55|58.4|58.72
02380|20689|/equities/flagstar-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02381|17575|/equities/wsfs-financial-corp|R2000VALUE||61.1||61.25|60.73|62.75|60.6|59.215|58.57|57.86|58.344|58.23|59.02|60.545|59.1299|58.32|57.92|58.39|59.26|50.77|49.7|49.87|50.2|51.125|49.94|50.29|52.06|51.35|51.03|50.74|52.045|52.79|52.835|52.9|52.88|51.48|51.1|49.83|49.755|49.8|49.55|49.97|49|50|51.09|51.09|51.03|54.028|50.42|51.97|52.74|53.32|54.39|54.96|54.03|52.88|52.02|50.79|50.56|51.38|51.37|52.98|53.44|54|54.74||54.84|54.69|54.27|53.91|55.99|55.93|52.3|51.69|51.98|52.2|51.85|51.3|50.09|50.64|51.13|50.36|50.7|51.31|50.675|50.76|52.635|56.42|58.1|57.69|57.615|58.59|58.17|57.61|58.12|56.29|56.43|57|56.85|54.52|51.47|50.46|49.33|47.07|46.34|46.88|46.45||47.23|47.32|47.57|47.515|46.055|45.69|45.55|45.79|44.79|45.185||45.475|44.01|43.5125|44.38|45.17|43.22|43.31|43.84|43.9075|43.55|43.48|45.0799|44.18|43.645|43.03|44.18||44.225|44.95|45.18|45.805|46.495|46.875|46.69|47.55|46.7325|46.73|46.6|46.575|46.28|46.95|47.245|46.13|44.92|44.85|43.085|43.99|44.37|44.96|45.23|45.13|44.38|43.31|42.47|42.57|42.195|43.4|42.77|42.98|43.41|44.915|44.33|43.505|44.365|43.637|43.79|45.5||45.43|45.06|43.98|44.22|44.62|44.75|44.07|42.4|42.2825|42.14|42.84|43.515|43.83|44.06|44.65|44.465|44.17|43.43|42.97|42.36|43.05|41.75|42.36|42.38|42.72|42.34|42.445|43.21||43.855|44.14|41.85|41.53|43.385|42.29|41.76|43.87|43.05|42.79|43.59|45.02|47.015|47.71|47.3|46.68|46.71|46.2|46.63|46.24|44.86|44.04|43.88|44.21||45.775|44.766|44.98|44.875|45.22|44.595|44.53|45.32|46.375||46.765|47.08|47.35|47.45||47.735|46.54|47.97|46.94|46.18|46.89
02382|17546|/equities/washington-federa|R2000VALUE||37.26||37.77|37.47|38.62|37.25|36.82|35.95|36.08|37.33|37.4|37.49|38.41|37.98|38.58|37.2|37.7|38.175|34.12|33.51|34.33|34.66|35.38|34.69|34.95|34.36|34.47|34.42|34.15|35.61|36.96|37.03|37|36.87|36.27|36.01|34.63|34.82|34.52|34.16|34.905|34.31|34.2|34.955|35.18|35.055|34.64|34.75|35.525|35.58|36.38|37.01|37.16|37.1025|36.18|35.76|35.52|35.3|36.27|36.47|36.13|36.25|36.64|36.76||36.92|36.88|36.96|36.6|37.415|37.495|35.41|35.02|35.09|35.12|35.01|34.71|33.57|33.53|34.48|33.79|33.74|33.8|33.295|32.58|33.22|35.72|36.52|36.01|35.99|35.911|35.4|35.83|36.05|35.15|34.74|34.815|34.71|32.975|31.7713|30.77|30.43|29.42|28.71|28.25|28.28||28.75|28.76|28.77|28.75|27.57|26.96|26.77|26.93|26.42|26.67||26.785|26.59|26.35|26.99|27.73|26.51|26.99|27.155|27.46|27.455|27.38|28.58|28.06|27.6|26.9925|27.62||27.76|28.455|28.92|29.13|30.13|30.29|30|29.8|28.85|28.85|28.79|28.99|29.09|29.13|29.01|28.7|28.14|28.21|27.47|28.16|28.36|28.21|28.48|29|28.59|27.94|27.27|27.34|26.98|27.7|27.14|27.35|27.6|28.55|28.29|27.765|28.43|28.055|28.26|29.045||29.13|28.91|28.13|28.34|28.87|29.04|28.59|27.57|27.72|27.07|27.46|27.935|28.19|28.59|28.78|28.64|28.35|28.225|27.87|27.49|28|27.42|27.57|27.805|28.075|27.94|28.31|28.85||29.03|29.37|28.05|27.92|29.34|28.31|27.93|27.89|28.13|28.08|28.755|29.3|30.55|31.02|31.35|30.88|30.965|30.725|30.99|30.62|29.73|29.01|30.61|30.77||31.5|30.97|31.22|31.37|31.51|31.63|31.69|32.72|33.52||33.36|33.65|34.01|34.07||33.19|32.45|33.25|32.81|32.32|32.42
02383|17110|/equities/sanmina-sci-corp|R2000VALUE||79.56||79.29|78.865|81.38|80.98|80.01|77.64|77.3299|77.74|78.34|78.885|81.63|83.95|84.16|84.345|83.885|86.05|74.51|73.245|71.87|72.12|72.405|70.18|68.72|68.15|67.135|65.43|65.53|67.32|68.78|68.41|68.8629|68|68.05|67.705|66.97|67.83|67.58|67.415|68.29|67.33|67.46|68.605|68.82|69.71|70.03|69.25|69.585|69.89|69.965|70.61|70.5|69.26|67.67|67.4|66.49|65.52|64.49|66.16|65.81|67.1|66.98|70.67||70.59|70.77|69.95|69.455|71.34|71.32|70.76|70.45|72|71.715|71.59|71.29|69.71|69.92|70|70.63|70.26|69.95|68.575|66.2|69.91|75.79|76.84|74.5539|76.56|75.35|74.61|73.92|73.9|72.98|71.91|73.66|74.38|74.14|72.735|71.45|70.57|67.78|66.74|66.76|66.225||66.48|66.075|66.42|66.555|66.03|66.205|66.72|67.26|67.12|67.65||68.5|67.605|67.035|68.319|68.6|66.26|66.36|66.19|66.9|67.2|66.5725|68.86|69.8|68.78|67.75|68.23||68.24|68.59|68.15|67.24|68.35|67.27|66.39|66.84|66.1|65.5|65.49|65.3|64.94|64.79|63.63|62.42|62.15|61.86|65|64.34|63.44|62.84|62.22|61.39|59.25|58.8|59.37|58.86|58.43|59.14|59.14|59.22|59.16|60.635|60.87|60.375|62.37|61.67|60.89|62.83||62.62|62.315|61.155|60.7|61.39|61.71|60.49|59.61|60.29|62.09|64.17|65.21|65.44|64.77|65.875|66.05|66.29|66.33|65.87|65.3593|63.69|62.86|62.84|62.09|61.75|61.85|59.34|60.1||61.41|61.61|60.52|60.48|62.0325|61.08|59.39|58.68|59.44|61.3|63.97|61.72|64.54|69.69|50.76|51.54|52.31|52.31|52.58|52.17|51.14|50.36|49.66|50.85||51.06|50.37|50.11|50.31|51.2|50.45|49.98|50.25|51.01||52.31|52.41|52.91|52.96||52.97|52.31|53.67|53.03|52.33|53.365
02384|945656|/equities/vista-outdoor-inc|R2000VALUE||19.05|||44.72|44.53|44.48|44.255|44.21|44.3|44.22|44.29|44.23|44.3|44.25|44.19|44.22|44.3|44.48|44.25|44.01|44.05|44.07|44.04|43.97|44.04|44.06|44.15|44.2|44.22|44.24|44.3|44.24|44.33|44.26|44.3|44.4|44.2|44.1785|44.14|44.06|39.95|39.47|39.02|39.26|39.39|39.7|39.62|39.99|40.18|39.56|39.97|40.1|40.08|40.35|40.21|40.2125|40.15|39.379|38.95|38.97|38.92|39.11|39.13|39.98||40.09|39.91|39.71|39.7|39.82|39.88|39.41|39.54|39.44|39.32|39.26|39.29|38.85|38.64|38.515|38.85|38.74|39.04|39.29|39.11|40.22|40.85|41.11|41.035|38.96|38.8|38.63|38.66|38.66|38.59|37.63|37.85|38.55|38.32|38.75|38.34|37.96|37.585|37.16|37.55|37.59||37.815|37.66|38.91|37.67|37.79|37.64|34.69|35.09|34.26|34.84||35.085|35.69|36.02|36.365|37.05|36.35|36.33|35.89|36.23|34.62|34.54|35.2|34.92|35|34|35.14||34.99|34.565|34.87|34.7899|34.8399|34.72|34.64|34.76|34.93|35.65|35.98|36.14|35.82|36.12|36.365|35.565|35.28|35.61|35.29|35.41|35.09|34.83|34.9482|34.99|34.57|32.79|32.21|32.42|32.59|33.06|33.3|33.43|33.11|33.64|33.72|33.85|33.76|33.2|32.25|32.86||33.12|33.18|33.89|33.4|32.39|32.32|32.05|31.8|32|32.15|32.29|32.44|32.41|32.1|32.925|32.09|32.25|32.37|33.4|33.96|31.56|31.07|30.5|30.21|30.1|30.3199|30.5|30.31||30.19|30.46|30.37|30.07|30.76|30.27|30.3|29.57|30|30.08|30.81|30.84|29.03|28.53|28.73|29.07|28.65|29.46|29.9|29.75|29.41|29.09|28.86|28.795||28.66|28.28|28.25|28.44|28.7|29.05|29.01|29.31|30.1||30.0245|29.92|30.325|29.98||29.605|29.99|30.55|30.2484|29.95|29.28
02385|20897|/equities/rlj-lodging-trust|R2000VALUE||10.365||10.225|10.145|10.145|10.025|9.865|9.675|9.62|9.715|9.845|10.06|10.1|10|9.92|9.795|9.99|9.44|8.93|8.92|8.99|9.075|9.225|9.125|9.12|9.19|9.1|9.04|9.135|9.12|9.27|9.23|9.3093|9.33|9.16|9.29|9.165|9.25|9.29|9.44|9.49|9.275|9.345|9.325|9.29|9.67|9.65|9.88|10|9.99|10.005|9.9|9.515|9.455|9.19|9.14|9.09|9.015|8.97|9.115|9.1925|9.34|9.57|9.46||9.535|9.5|9.37|9.51|9.61|9.615|9.415|9.355|9.44|9.435|9.28|9.33|9.068|9.045|9.09|9.075|9.0851|9.18|9.185|9.11|9.375|9.505|9.64|9.665|9.595|9.58|9.425|9.66|9.695|9.605|9.575|10.005|10.15|10|9.825|9.765|9.73|9.53|9.46|9.41|9.33||9.485|9.45|9.66|9.66|9.52|9.49|9.63|9.73|9.76|9.655||9.7|9.68|9.705|9.84|9.999|9.82|9.815|9.805|9.915|9.96|10.185|10.07|10.06|9.94|9.85|10.13||10.14|10.235|10.29|10.335|10.47|10.54|10.51|10.56|10.53|10.49|10.42|10.44|10.6|10.87|10.86|10.98|11.16|11.14|11.1|11.27|11.28|11.255|11.44|11.48|11.29|11.06|11.05|11.3002|11.39|11.665|11.735|11.825|11.83|11.99|11.92|11.705|11.86|11.69|11.88|11.86||11.91|11.76|11.78|11.925|12.13|12.11|11.92|11.96|11.935|11.96|11.98|12.115|12.165|12.21|12.255|12.23|12.39|12.23|12.22|12.18|11.93|11.87|11.76|11.845|12.14|12.01|11.96|11.755||11.82|11.84|11.63|11.55|11.81|11.71|11.64|11.62|11.69|11.637|11.75|11.8|11.94|11.96|11.945|11.895|11.825|11.88|12.01|11.91|11.73|11.5|11.495|11.54||11.79|11.605|11.71|11.675|11.815|11.755|11.75|11.76|11.88||11.88|11.96|12.08|12.05||12.05|11.89|11.845|11.815|11.69|11.77
02386|16690|/equities/myriad-genetics|R2000VALUE||16.52||16.53|16.35|16.1499|15.67|15.61|15.33|15.6781|15.51|15.8|16.07|16.565|17.45|17.83|19.6|18.42|18.57|17.96|18.17|20.06|22.81|22.915|22.7|22.1175|22.07|22.58|23.005|22.76|23.35|23.74|24.02|24.43|25.25|25.12|24.26|24.27|26.52|26.38|26.6|27.03|27.26|27.415|27.55|27.41|26.95|26.785|26.8|27.28|27.73|28.15|29.1399|29.3|28.82|27.93|27.84|26.55|26.86|27.12|27.22|28.1|27.73|27.04|28.5099||28.97|29.0799|28.22|27.8613|28.165|28.3|28.06|28.49|28.285|28.685|28.32|28.57|28.3|28.56|28.06|28.67|27.7|28.89|26.69|25.99|27.11|28.175|28.62|28.35|27.95|28.27|28.48|28.9|28.58|27.955|26.88|27.48|27.575|27.82|27|26.6|26.305|25.36|25.51|25.44|25.205||25.6|25.08|24.51|24.75|24.86|24.8|24.88|24.785|24.4266|24.29||24.26|24.07|23.43|23.62|24.26|22.495|22.21|22.32|23.27|22.845|22.67|23.03|23.2|22.9|23.09|23.82||23.51|24.06|24.93|24.95|25.4899|25.54|24.915|25.65|25.5|25.86|25.95|25.28|24.2|20.34|20.2|20.09|19.99|20.03|20.05|19.88|18.46|18.34|18.84|19|18.9|18.685|18.905|19.31|19.12|19.71|20.48|20.65|20.81|21.06|20.59|20.53|20.84|20.36|21.07|21.48||21.67|21.8|22.2699|22.25|22.485|22.72|22.265|21.925|21.71|21.7|21.59|22.18|22.59|23.29|23.46|23.37|23.7299|22.31|22.21|22.21|22.52|23.75|23.75|23.11|23.19|23.53|23.24|23.615||23.7|23.75|23.45|22.46|23.07|22.63|22.47|22.44|22.7|22.13|21.54|21.71|22.68|22.72|22.85|22.69|22.59|21.81|21.98|21.7|20.51|20.56|20.47|20.7||20.21|19.795|18.29|18.44|18.15|17.78|18.3131|18.81|19.67||19.74|19.81|20.5|20.83||20.95|20.58|21.42|21.34|20.89|21.6
02387|13985|/equities/mantech-international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02388|20456|/equities/minerals-technologies-inc|R2000VALUE||82.21||83.99|84.8399|86.49|84.02|82.48|80.02|80.1|81.675|82.165|82.43|82.7|83.07|84.07|82.9|83.89|84.95|77.73|76.395|76.27|76.275|77.075|76.72|77.3643|79.16|78.065|77.21|77.71|80.18|81|80.86|79.3|78.5382|77.94|77.19|75.465|76.58|75.5492|76|76.53|75.615|76.49|77.06|77.24|76.9|76.35|75.02|75.445|74.24|73.2|73.87|73.615|72.99|73.21|73.37|72.02|71.6|72.54|72.12|73.42|74.66|74.4|76.3501||77.21|76.29|76.04|76.45|78.12|76.97|75.455|75.13|74.45|74.73|74.275|74.82|72.56|72.41|72.01|71.14|71.05|72.26|72.62|71.2|74.295|78.805|79.74|80.275|80.68|87.92|89.6|90.295|89.805|88.2|86|88.36|89.87|89.1|87.15|86.05|84.91|81.876|81.78|83.14|81.82||82.93|82.58|83.34|83.985|82.98|82.755|83.07|84.76|84|85.5435||84.83|84.57|82.58|84.15|86.2895|83.86|84.2|85.44|85.9099|85.73|84.84|87.46|87.19|86.22|84.52|85.3||85.28|83.8|84.1|83.54|84.252|84.54|81.9|81.87|80.77|80.54|80.01|80.28|79.62|79.99|78.7|77.24|75.32|75.02|75.34|76.09|78.04|72.33|72.425|72.39|72.39|72.07|72.23|72.13|72.11|72.23|72.45|72.95|72.53|74.4|74.757|74.605|75.96|75.23|74.23|75.45||76.8|76.71|75.07|75.3885|75.16|75.43|74.86|72.96|72.59|72.49|72.2|73.25|72.54|72.94|73.5|73.78|72.54|73.03|73.23|72.74|72.64|71.735|72.065|71.91|72.31|71.72|71.93|72.43||73.73|72.99|71.08|70.83|72.28|71.04|69.715|69.44|70.12|71.13|71.07|66.76|67.07|66.96|67.075|67.1|66.83|66.86|67.4|66.86|65.78|65.72|65.99|66.615||68.1522|67.05|67.3056|67.5|68.53|68.175|68.85|69.73|71.27||72.1|72.01|71.24|70.99||69.89|68.57|69.18|67.93|66.21|66.4
02389|20300|/equities/national-health-investors-inc|R2000VALUE||78.06||78.295|78.215|78.48|78.52|78.09|77.6458|77.99|78.015|79.575|78.92|81|82.32|81.945|82.11|80.535|77.6523|77.01|77.92|77.63|79.14|79.14|77.56|76.14|76.3|76.9287|76.815|75.32|77.235|77.27|77.95|78.92|77.91|77.95|79.39|81.93|81.65|81.47|81.06|81.75|82.32|82.86|84.02|84.16|84.02|85.215|85.6922|84.875|85|84.31|85.98|85.89|85.5966|86.13|85.215|83.91|82.96|83.93|82.73|83.22|83.39|82.8|81.435||81.43|80.99|81.19|80.71|79.4999|78.8|76.88|76.6|76.26|74.935|75.57|75.67|75.19|74.67|74.5477|74.81|75.65|76.4|74.84|73.78|75.42|75.745|76.655|75.899|75.62|75.93|76.31|76|74.98|73.75|72.63|74.05|74.36|73.905|72.75|72.76|72.95|70.7|69.6881|69.74|69.44||68.855|68.46|67.7|67.84|67.69|67.13|67.17|67.74|67.22|67.75||67.965|67.18|66.495|66.18|66.35|64.965|65.8|66.72|66.92|67.5|68.135|67.45|66.26|65.325|64.9473|65.4999||65.13|66.0099|66.3199|66.37|66.8299|66.95|66.89|67.45|66.87|65.86|65.67|65.9|65.86|66.1|64.9|65.23|64.63|64.42|63.525|63.42|63.365|62.8281|62.94|63.1899|62.53|61.69|60.62|60.095|58.93|59.09|58.935|59.07|60.2177|61.29|61.255|60.22|60.755|60.69|61.45|62.87||62.93|61.99|62.135|62.03|62.3|62.12|61.3|61.46|60.93|60.18|59.9099|60.4|59.87|59.26|58.99|58.7|58.7|58.655|58.72|58.07|59.485|59.8199|59.18|59.68|58.065|57.61|57|53.81||53.56|53.7|53.48|52.99|54.11|53.51|52.81|52.145|52.74|52.84|53.29|53.61|55|54.72|54.98|55|54.7|55.81|56.21|55.94|55.11|54.8|55.85|56.5432||56.68|55.69|54.86|53.92|53.8|53.981|54.82|55.57|56.392||56.7334|56.88|57.51|57.28||57.54|57.81|58.34|57.54|56.67|57.46
02390|20381|/equities/south-jersey-industries-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02391|20761|/equities/john-wiley---sons-a|R2000VALUE||53.102||53.7|53.21|53.96|52.27|51.25|50.22|50.395|51.58|53.16|53.19|53.71|53.79|53.37|52.27|52.45|52.97|49.85|50.436|50.35|50.25|51.335|50.495|49.67|49.975|49.39|49.64|49.78|50.48|50.67|50.85|51.79|50.57|49.82|49.67|49.44|49.945|50.25|50.5199|50.41|50.335|50.4|48.7|48.86|48.27|47.295|47.21|47.36|46.88|47.03|47.52|47.47|47.315|46.96|46.955|45.315|43.4|43.375|43.5|45.275|45.18|48.03|48.29||48.48|48.265|47.675|47.3|47.725|48|46.21|46.01|45.77|46.37|45.9641|45.88|45.45|45.235|45.28|45.44|45.15|45.295|44.72|44.67|46.41|48.15|48.32|47.96|47.61|47.47|47.39|47.67|47.77|47.14|47.09|48.72|49.2|48.42|47.6|46.85|46.24|44.85|44.53|44.805|43.52||43.19|41.86|41.05|40.81|40.66|40.72|40.95|40.86|40.27|40.52||40.28|40.185|40.57|43.72|37.4|35.84|36.02|35.915|36.06|36.26|36.43|36.86|36.9299|36.9|37.22|38.2||38.01|37.65|37.87|38.31|38.78|38.83|38.65|38.73|38.77|38.73|39.2|39.24|39.02|39.32|39.22|38.875|38.37|38.29|38.3899|38.75|38.77|38.17|38.655|38.765|38.27|37.74|36.74|37.15|36.9|37.5452|37.735|39.485|39.18|39.84|38.45|38.54|38.86|38.67|38.46|38.665||38.525|37.96|37.185|37.31|37.52|37.56|37.26|37.34|37.665|37.625|37.92|37.65|37.72|37.65|37.93|37.48|33.27|33.2|33.25|33.405|33.7|33.45|33.74|33.8|33.72|33.73|33.4|33.5799||34.03|33.94|33.435|34.22|35.04|34.6|33.765|33.63|34.3|33.92|34.315|34.725|34.49|34.48|35.31|35.81|35.12|34.37|34.03|33.45|32.81|32.507|32.67|32.77||32.225|31.9042|31.795|32.01|32.37|31.25|31|31.22|31.89||31.95|32.13|32.526|33.3||34.225|33.71|33.92|33.37|32.72|33.13
02392|15304|/equities/atlas-air-worldwide|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02393|20443|/equities/emergent-biosolutions-inc|R2000VALUE||10.43||10.3263|10.07|10.14|9.67|9.78|8.97|8.57|8.72|9.09|10.02|11.02|11.65|12.6848|12.0737|12.73|9.4402|9.05|9.2344|9.42|9.625|9.892|9.7|9.68|9.1669|9.13|9.2772|10.65|10.48|9.37|9.34|9.4|9.19|9.01|9.08|8.9|9.47|9.866|9.41|9.57|9.26|9.26|8.66|8.35|7.77|7.47|6.65|6.2|6.56|6.97|7.2297|7.37|7.41|7.93|8.185|7.86|7.77|7.78|7.79|7.765|7.97|7.745|8.4||10.5|9.421|9.593|9.8199|9.5901|10.02|10.66|10.6|11.96|13.2753|11.6099|8.96|7.72|7.2|7.22|8.32|8.45|6.625|10.28|9.97|11.15|12.89|13.4|15.1|15.094|14.2691|14.61|13.9662|12.625|11.51|11.97|12.25|12.74|12.35|11.74|10.95|10.24|9.3|8.86|8.44|7.97||7.7075|8.2875|7.195|7.35|7.13|7.1799|7.005|6.97|6.92|6.73||6.24|6.07|6.2756|6.48|6.94|6.58|6.4099|6.4488|7.18|6.71|6.2595|6.251|5.72|5.14|4.865|4.955||5.05|5.17|5.31|5.88|6.28|5.88|5.84|5.85|5.6|5.6494|4.535|4.55|4.93|4.57|4.51|4.02|4.76|1.995|1.91|2.04|2.01|2.1282|2.2985|2.36|2.29|2.06|1.99|1.9871|2.04|2.13|2.2|2.28|2.28|2.38|2.34|2.41|2.375|2.3699|2.28|2.6056||2.718|2.64|2.6|2.635|2.51|2.59|2.5783|2.567|2.52|2.51|2.37|2.4|2.86|2.97|2.86|2.91|3.53|3.725|3.48|3.57|3.386|3.61|3.44|3.075|3.23|2.99|3.25|1.62||1.7|1.745|1.71|1.71|1.84|1.68|1.68|1.598|1.5801|1.59|1.69|1.76|1.81|1.85|1.84|1.96|1.98|2.035|2.0764|2|1.87|1.96|2.025|2.09||2.215|2.25|2.34|2.14|2.23|2.37|2.4|2.5576|2.76||2.5|2.48|2.48|2.52||2.525|2.33|2.455|2.54|2.41|2.63
02394|16322|/equities/international-ban|R2000VALUE||73.895||75|74.82|76.91|73.465|72.03|70.79|70.71|72.7|72.6|72.06|72.555|73.815|73.79|71.85|72.075|73.11|63|61.77|62.16|63.458|64.2699|62.81|62.98|62.46|62.72|62.88|62.86|64.55|65.72|65.72|65.6|64.75|63.26|62.18|59.69|60.06|58.96|58.665|58.77|57.66|58.6|59.56|60.11|60.43|60.085|60.27|61.26|61.77|62.82|64.2225|64.16|63.62|62.18|61.16|60.2|59.84|61.01|61.9025|61.7075|62.26|63.675|63.64||63.23|63.38|63.01|62.02|63.36|62.84|60.95|61.445|61.01|61.565|60.575|60.34|58.635|58.97|58.8|58.52|58.22|58.45|58.8|59.62|61.545|67.93|69.39|68.44|69.87|69.79|69.69|68.46|68.41|66.9616|66.72|67.49|66.955|65.66|64.47|62.13|61.14|57.82|56.55|57.26|57.24||58.4|58.89|57.99|57.78|56.37|55.625|55.44|56.345|55.04|55.08||55.23|54.74|54.175|55.16|56.9|54.34|54.23|55.16|55.25|55.76|56.26|57.6|57.435|57.375|56.64|58.33||57.98|59.29|60.0638|60.4|61.4615|61.4|60.885|61.3|60.59|60.31|60.435|60.65|60.48|60.89|60.99|59.54|58.9|58.22|56.6|56.81|56.8|56.13|56.545|56.46|55.86|54.52|53.075|53.205|52.85|53.345|53.15|53.82|54.63|56.525|56.14|55.59|55.94|54.92|55.89|56.375||56.51|55.9|54.85|54.89|56.01|56.26|55.555|53.56|53.53|53.96|53.86|54.525|54.3|54.525|55.21|55.238|55.175|54.69|53.39|51.76|52.79|51.7399|52.21|51.89|52.66|51.93|51.32|52.09||52.925|53.78|52.595|53.91|55.29|53.825|53.015|53.17|52.82|52.9583|53.72|53.975|55.08|55.37|54.95|54.755|54.67|54.94|54.82|54.53|53|51.67|51.62|52.249||53.41|52.965|52.76|52.575|52.25|52.315|52.815|53.75|54.45||54.72|54.63|54.53|54.12||53.02|51.89|53.01|52.18|51.55|52.555
02395|16127|/equities/first-merchants-corp|R2000VALUE||44.43||44.75|45.28|46.13|44.19|43.99|42.93|43.25|43.73|44|44.09|45.08|44.98|44.67|43.39|43.255|43.515|37.56|37.02|37.56|37.97|38.22|37.26|37.35|36.375|37.17|38.35|37.54|38.98|39.84|39.69|39.65|39.27|37.92|37.46|36.03|36.55|36.18|36.495|36.545|35.82|36.36|37.03|37.59|37.205|37.15|37.05|37.73|37.84|38.87|38.76|38.81|38.23|37.31|36.73|35.925|35.95|36.41|36.96|37.41|38.08|38.425|39.105||39.38|39.49|39.27|38.6|39.13|39.06|36.75|36.93|37.28|37.38|37.29|37.02|35.99|35.84|36.23|36.45|36.21|36.59|36.485|36.665|37.81|40.485|41.54|40.82|41.66|42.445|40.97|40.94|40.81|39.61|39.28|40.2|39.83|38.62|37.03|36.01|35.52|33.825|32.99|33.015|32.8599||33.495|33.5|33.56|33.49|32.33|32.05|31.92|32.38|31.8899|31.905||31.85|31.49|31.225|31.88|32.57|31.13|31.41|31.88|32.315|32.17|32.52|33.45|33.11|33.285|32.3993|33.65||33.53|34.36|35.09|35.28|35.91|36.195|35.8|35.95|35.81|36.27|36.1|36.03|35.74|35.47|35.33|34.92|34.585|34.81|33.75|34.62|34.91|34.9505|35.06|34.95|34.33|34.12|33.08|33|32.715|33.65|33.35|33.4|33.6269|34.655|34.22|33.77|34.145|33.77|33.985|35.05||35.2|34.77|33.79|34|34.5|34.69|34.44|32.99|33.01|33.225|33.81|34.175|33.9001|34.78|35.21|35.51|35|35.44|35.5|33.39|33.825|33.45|34.15|34.28|34.52|34.19|34.14|34.485||34.81|35.19|33.69|33.79|34.92|33.85|33.77|33.86|33.58|33.5|34.06|34.13|35.41|35.41|35.225|35.06|36.8713|36.56|36.82|36.52|35.49|34.81|34.52|34.655||35.8|35.405|35.62|35.75|36.2|36.49|36.24|36.94|37.85||37.75|38.1108|38.01|37.95||37.64|37.09|37.8849|37.4225|37.045|37.58
02396|15309|/equities/arkansas-best-corp|R2000VALUE||115.72||114.63|113.19|114.99|111.73|110.26|108.18|108.61|110.04|111.8|114.39|118.28|121.505|122.1|118.19|120.035|123.255|105.5|103.66|102.97|106.87|108.67|106.02|106.33|105.13|102.875|102.99|103.58|103.3|105.47|105.62|109.54|107.99|106.43|106.25|101.81|103.33|103.64|101.34|103.46|101.53|105.46|108.315|111.91|112.21|114.97|112.98|113.175|111.2|115.65|116.1|114.38|110.75|106.779|104.35|100.39|99.32|99.725|100.7925|100.625|101.42|105.315|105.83||106.45|107.14|107.105|108.02|112.13|111.6|109.18|109.205|109.29|110.41|110.33|112.29|107.46|106.765|104.71|106.24|107.35|109.35|109.72|108.635|118.34|129.83|129.785|126.47|124.79|123.11|127.18|120.99|118.67|121.5|119.65|122.82|124.13|124.84|120.34|115.19|112.45|107.57|106|108.46|108.46||110.99|108.83|108.24|107.95|106.32|108.96|107.425|108.64|107.4|108.46||107.2075|106.94|107.16|110.36|114.72|109.07|112.1299|108.65|103.265|105.09|108.1|107.63|105.77|103.99|103.77|106.945||107.36|107|109.28|112.955|114.66|115.6835|117.59|122|121.43|117.98|117.62|116.69|118.36|119.92|118.465|116.81|113.06|112.28|124.7|131.23|132|139.26|145.98|146.41|141.7|140.03|142.15|146.965|150.295|151.54|151.335|152.35|149.29|151.51|153.605|149.985|147.41|146.64|140.515|143.1||143.22|137.765|138.87|138.9799|139.21|139.41|133.77|128.12|129.41|132.11|133.88|135.655|137.795|137|149.89|148.738|142.775|142.77|143.71|143.8099|144.84|142.105|143.3299|140.92|140.84|140.76|141.24|140.79||143.825|143.75|142.7259|143.74|145.1|145.0558|140.7299|146.235|143.9999|132.4|128.8|121.21|123.64|123.01|123.63|121.23|121.37|122.14|124.79|123.49|119.235|117.005|115.61|117.38||119.5299|119.18|118.69|118.623|118.645|117.4|118.495|120.07|121.69||122.72|122.73|123.895|122.89||121.34|119.75|119.83|116.9899|115.49|116.51
02397|17114|/equities/sandy-spring-banc|R2000VALUE||37.93||38.31|38.54|39.55|38.14|37.74|37.095|37.44|37.9125|38.45|38.34|38.95|38.63|39.06|37.87|38.54|38.52|33.54|33.14|34.27|34.24|34.63|33.93|33.82|33.29|32.8|32.71|32.31|33.2|33.28|33.395|33.64|33.785|32.62|32.38|31.4|31.8|31.61|31.55|31.98|31.06|31.07|31.45|31.62|31.7|31.7|31.91|32.41|33|33.32|33.55|34.19|33.08|32.605|32.23|32.15|31.865|31.02|31.13|32.0725|32.383|32.14|31.53||31.32|31.36|31.39|31.02|31.85|31.85|29.795|29.82|29.31|29.41|29.32|28.98|28.17|28.495|28.66|28.22|28.39|28.47|28.14|28.08|28.69|30.64|31.56|31.39|31.64|31.83|31.58|31.42|31.71|30.11|30.09|30.22|30.045|29.05|28.2|27.68|27.14|24.9|24.225|23.89|24.08||24.34|24.32|24.56|24.41|23.6|23.51|23.37|23.61|22.95|22.96||22.82|22.59|22.57|22.8|23.17|21.935|22.2375|22.33|22.67|23.21|23.35|23.725|23.44|22.97|22.09|23.23||23.49|24.07|24.16|24.135|24.05|24.29|23.82|23.71|23.19|23.24|22.86|22.62|22.35|22.235|22.38|22.27|21.81|21.54|20.92|21.545|21.63|21.44|22.59|22.0612|21.08|20.78|20.23|20.28|20.09|20.7591|20.3636|20.955|21.15|22.065|21.81|21.51|21.945|22.2|22.17|23.37||23.24|22.79|22.36|22.3146|22.3|22.45|22.17|21.135|21.06|21.27|21.54|22.34|22.225|22.4|23.03|22.89|22.73|22.54|22.1|21.905|22.11|21.47|22.16|22.2399|22.29|22|22.24|22.79||23.03|23.3|22.42|22.56|23.82|23.27|22.99|23.4493|23.855|23.73|24.34|24.91|25.84|26.47|26.53|26.18|26.23|26.13|27.24|26.6|25.68|25.45|25.36|25.535||26.735|26.66|26.42|26.45|26.7175|27|26.89|27.3599|27.9||27.7|27.68|27.8|27.7||27.2472|26.9022|27.22|26.8|26.67|26.84
02398|8154|/equities/washington-post-co.|R2000VALUE||945||947.26|959.11|960.1|925.82|918.83|910.85|919.01|932.085|943.9|939.79|949.2629|954.02|972.125|960.36|953.7|965.6|860.7|847.8|848.21|847.145|851.35|792.28|782.23|771.7|777.22|780.25|788.705|799.02|830.56|825.335|829.25|826.52|809.22|804.68|804.01|820.95|810.44|805.07|810.19|805.715|808.57|808.125|821.72|821.755|815.7|799.88|805.65|805.575|800.77|806.99|802.49|799.63|785.945|780.185|747.75|741|745.93|738.81|741.97|757.215|770|785.66||795.19|800.58|789.835|789.2|787.843|796.25|755.23|756.31|749.24|761.82|755.08|751.145|728.49|728.22|724.11|728.99|727.13|713.35|712.805|707.72|731.22|751.3|800.455|819.215|818.98|822.18|820.87|788.7|797.15|780.73|778.25|790.25|789.1|782.43|755.825|743.58|738.86|698.96|688.99|703.74|703.01||702|707.98|702.05|705|704.59|700.58|699.1|725|716.92|721.61||721.99|709.59|709.6|714.74|734.99|718.32|723.29|719.9|734|739.66|747.99|759.6|752.73|747.75|732.15|749||749|758.7|751.91|759|768.865|766|769.21|777.87|770.39|778.84|768.54|767.1199|764.85|755.24|747.96|737.02|725.81|735.04|708.94|715.7|717.82|707.36|717.65|720.46|708.95|705.13|702|712.46|714.91|713.18|734.78|742.74|748.69|762.77|763|765.23|769|763.88|758.09|771.05||767.68|755.81|747.35|745.61|745.53|747.76|738.64|722.67|722.17|709.27|719.14|733.235|726.42|723.84|720|721.61|724.79|729.85|734.9999|701.55|710.15|701.05|694.48|699|714.55|714|716.28|720.61||742.61|749.8934|724.91|730.43|747.23|726.51|707.24|707.8|716.62|714.7|725|732.5|741.98|745|739.5|748.8|746.62|736.2|731.87|726.72|709.9999|703.62|701.08|700.2399||687.43|679.72|669.52|684.25|688.41|690|692.15|701.65|702.06||699.21|698.065|702.4|700.52||694.8|684.146|684.9|682.0421|671.84|678
02399|20690|/equities/hilltop-holdings-inc|R2000VALUE||32.19||32.58|32.59|33.8|32.424|31.9|31.7|31.92|32.2|32.62|32.59|33.4|33.39|33.71|33.02|34.42|34.68|31.26|30.81|31.14|31.12|32.06|31.45|31.395|31.22|30.67|30.855|30.88|32.35|32.62|32.64|32.94|32.55|31.63|31.6|30.86|30.94|31.08|31.19|31.92|31.6|31.855|31.94|32.26|32.21|32.04|32.175|32.785|33.12|33.72|33.95|33.89|33.4|32.68|32.35|31.51|31.22|31.51|31.62|32.32|32.54|32.59|32.85||33.165|33.24|33.04|32.76|33.64|33.21|31.7|31.475|31.39|31.61|31.66|31.44|30.76|30.86|30.965|30.73|30.805|31.0845|30.94|30.95|31.95|33.19|34.01|34.09|34.33|35|35.21|35|35.32|34.62|34.5|35.19|35.205|35.04|32.95|32.46|32.08|31.11|30.94|30.52|30.48||30.94|31.02|31.3|31.4|30.18|29.755|29.74|30.12|29.08|29.02||29.365|29.39|29.38|29.98|30.66|29.75|29.99|30.37|30.63|30.86|30.615|30.95|30.94|30.8|30.52|31.39||31.21|31.77|32.04|31.95|32.1886|32.28|32.42|32.31|32.02|31.82|31.58|31.489|31.31|31.42|31.49|31.56|30.82|30.75|29.77|30.59|30.67|30.37|30.58|30.745|30.6|30.47|29.18|29.12|29.02|29.9|29.52|29.69|29.765|30.66|30.64|30.57|31.14|30.73|30.89|31.29||31.525|31.08|30.45|30.75|30.965|31.26|31.08|30.06|30.03|30.39|30.88|31.445|31.6|31.83|32.2|31.92|31.92|31.32|30.99|30.8|31.48|30.94|30.955|31.02|31.15|30.915|31.06|31.39||31.58|31.735|30.88|30.73|31.88|31.03|30.67|30.85|30.82|30.72|31.3|31.82|32.525|33.16|33.36|34.625|34.415|34.28|34.62|34.33|33.48|32.84|33.03|33.8||34.49|34.285|34.46|34.57|34.78|34.75|33.81|34.52|35.445||35.62|35.59|35.66|35.59||35.315|34.74|35.22|34.85|34.43|34.846
02400|41181|/equities/constellium-nv|R2000VALUE||12.46||12.59|12.645|12.75|12.425|12.055|11.72|11.89|11.73|11.65|11.8|12|12.01|12.07|12.02|12.2|12.06|11.3|11.5187|11.39|11.3445|11.44|11.86|12.045|11.405|10.915|12.36|15.05|15.03|15.16|14.9444|14.84|14.88|14.77|14.87|14.81|14.595|14.73|15.14|15.82|16.0454|16.4399|16.59|16.54|17.03|16.87|16.2551|16.575|16.51|16.74|17.27|17.265|16.96|16.79|16.795|16.61|16.43|16.21|16.55|16.7|16.52|16.35|16.465||16.91|16.835|16.795|17.04|16.92|16.64|16.3|16.34|16.3|16.25|16.14|16.33|16|16.02|15.88|15.91|15.66|15.6|15.83|15.73|16.29|17.81|18.15|17.3299|17.39|17.44|17.6|17.95|18.9799|18.93|18.73|19.53|19.53|19.65|19.35|19.18|19.085|18.91|18.98|19.075|18.895||19.38|19.02|19.37|19.77|19.97|20.05|20.3|20.666|20.35|20.16||20.29|20.09|20.03|20.65|21.23|20.5|20.225|19.77|20.59|20.58|21.71|22|21.71|21.68|21.68|21.96||21.73|21.65|21.69|21.81|21.59|21.066|20.875|20.4|20.59|20.532|20.435|20.48|20.14|20.67|20.82|20.45|20.08|20.33|20.45|21.05|20.77|20.61|21.21|21.33|21.38|21.1|21.34|21.34|21.26|21.685|21.6912|22.022|22.31|22.9075|22.8699|22.63|23.2|23.125|22.54|22.45||22.17|21.83|21.45|21.37|21.075|21.15|21.1|20.32|20.18|20.0292|20.17|20.42|20.23|20.18|20.5489|20.04|19.55|19.5|19.54|19.575|19.6|19.26|19.55|19.75|19.87|19.77|20.79|18.765||19.35|19.27|18.87|18.78|19.355|19.2|19.38|19.05|19.005|18.91|19.325|19.26|19.43|19.4|19.52|19.38|19.23|19.38|19.52|19.13|18.64|18.26|18.15|18.33||18.52|18.33|18.57|18.8|18.78|19.01|18.98|19.42|19.92||20.38|20.545|20.68|20.29||20.07|19.79|20.01|19.78|19.5|19.39
02401|20438|/equities/chesapeake-utilities-corp|R2000VALUE||133.07||132.8764|133.41|134.2|133|130.72|130.39|130.93|129.54|128.24|128.81|128.295|128.54|127.4|128.135|124.85|126.36|119.99|118.52|120.44|121.36|122.215|121.28|122.22|121.67|121.75|121.4048|120.9|122.525|122.49|122.54|122.8565|122.21|119.88|118.21|116.855|119.04|119.41|121.9|122.59|122.342|123.252|124.272|124.35|123.94|124.04|123.74|124.055|124.44|124.13|123.98|124.49|125.34|123.74|123.43|120.87|120.53|120.59|118.342|120.83|121.36|119.81|118.495||118.85|118.15|117.97|118.3665|118.98|117.47|115.38|116.24|115.35|115.65|115.17|115.635|114.15|114.41|114.53|114.53|116.17|115.715|116.05|116.95|119.68|119.15|119.8|119.7|119.46|119.635|120.38|120.84|120.34|118.42|116.795|119.3|119.53|116.9309|113.82|111.89|111.2|108.05|107.8|107.38|107.84||108.73|108.5|106.83|108.04|107.36|105.515|107.16|107.26|106.105|104.31||105.45|106.13|105.93|106.92|109.2|106.95|107.33|108.88|110.93|112.2|112.225|113.31|112.13|109.35|108.395|109.7||109.545|109.98|112.6|113.19|113.52|114.29|114.18|113.15|112.2|113.24|112.27|113.01|111.67|111|111.82|110.95|109.23|108.37|106.835|106.55|106.5|106.17|107.16|106.25|105.78|105.02|102.56|101.415|99.835|101.74|102.5|101.61|102.545|105.62|104.3|103.97|105.71|105.1|106.43|107.75||108.215|106.5|105.355|106.01|106.39|106.39|105.55|104.24|102.9|103.37|102.87|105.65|105.1|105.975|106.28|105.31|105.27|105.81|103.71|103.09|102.77|101.73|101.64|100.9|103.445|106.85|106.47|107.395||105.98|106.15|102.46|103.38|105.735|103.65|101.89|100.9|101.16|101.4|103.07|104.4|103.5|103.16|103.145|104.2|105.265|105.16|104|103.22|100.84|102.27|101.18|103.3938||104.515|104.98|106.17|104.04|105.815|106.095|106.9999|107.415|107.48||106.54|107.29|106.93|107.575||107.5|104.6|105.6064|104.86|102.91|106.64
02402|20520|/equities/brandywine-realty-trust|R2000VALUE||5.815||5.85|5.76|5.88|5.645|5.62|5.4|5.35|5.26|5.31|5.32|5.3|5.405|5.56|5.445|5.46|5.5467|5.28|5.25|5.165|5.285|5.35|5.35|5.369|5.47|5.4699|5.96|6.49|6.54|6.54|6.41|6.34|6.32|6|5.74|5.71|5.58|5.74|5.77|5.855|5.72|5.72|5.685|5.5|5.49|5.4681|5.42|5.36|5.25|5.395|5.49|5.5|5.49|5.52|5.38|5.2|5.03|5.06|5.085|5.148|5.185|5.215|5.225||5.2599|5.25|5.305|5.305|5.34|5.35|5.16|5.16|5.176|5.17|5.12|5.13|5.11|5.05|4.77|4.81|4.8|4.938|4.92|4.8|4.9699|5.15|5.19|5.08|5.16|5.09|4.99|4.92|4.88|4.78|4.68|4.8379|4.89|4.79|4.76|4.71|4.6|4.35|4.37|4.37|4.42||4.48|4.51|4.52|4.49|4.44|4.48|4.535|4.65|4.64|4.635||4.64|4.56|4.59|4.61|4.78|4.5|4.53|4.58|4.655|4.665|4.7|4.69|4.69|4.59|4.52|4.8||4.71|4.71|4.78|4.81|4.84|4.91|5|5.05|4.96|4.87|4.79|4.765|4.655|4.8|4.83|4.91|4.74|4.69|4.648|4.64|4.52|4.44|4.56|4.66|4.46|4.39|4.4692|4.36|4.25|4.38|4.47|4.52|4.46|4.59|4.49|4.36|4.455|4.39|4.63|4.83||4.805|4.72|4.67|4.66|4.81|4.895|4.67|4.44|4.43|4.44|4.46|4.5|4.52|4.535|4.54|4.42|4.4|4.34|4.32|4.35|4.37|4.25|4.23|4.195|4.21|4.22|4.22|4.24||4.27|4.17|4.0273|3.98|4.285|4.1575|4.16|4.17|4.28|4.27|4.4|4.68|5.025|5.19|5.19|5.1801|5.19|5.24|5.33|5.22|5.1|5.128|5.22|5.505||5.67|5.56|5.65|5.58|5.6499|5.565|5.39|5.36|5.54||5.5|5.5|5.44|5.45||5.425|5.35|5.425|5.32|5.39|5.53
02403|16617|/equities/magellan-health-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02404|17572|/equities/wesbanco|R2000VALUE||35.9442||35.98|36.03|37.36|36.61|36.44|35.35|35.525|35.9|36.14|36.11|36.68|36.49|36.865|35.37|35.63|36.13|31.67|31.48|31.89|31.88|32.14|31.31|31.4|30.71|31.21|30.9|30.89|31.44|31.95|31.92|31.7|31.56|30.635|30.42|29.35|29.51|29.47|29.395|29.5|28.82|29.21|29.73|30.035|29.83|29.59|29.65|30.495|30.94|31.58|31.58|31.875|32.02|31.28|30.82|30.315|30.16|30.685|31.14|31.32|31.74|32.245|32.32||32.34|32.46|32.47|32.21|32.92|33.045|30.93|30.96|31.21|31.33|31.34|30.655|29.72|29.75|30.15|30.42|30.34|30.665|30.66|30.3|30.54|32.21|32.78|32.385|33.38|32.84|34.85|34.25|33.9|33.04|32.94|33.5|33.21|32.15|31.13|30.06|29.81|28.43|27.66|27.65|27.64||28.23|28.1|28.16|28.02|27.09|26.86|26.6|26.97|26.5|26.75||26.84|26.58|26.24|26.715|27.49|26.285|26.42|26.6609|27.01|26.93|26.915|28.13|27.68|27.36|26.84|27.97||27.75|28.5|29|28.86|29.27|29.265|28.945|29.08|28.72|28.6599|28.69|28.63|28.4251|28.64|28.54|28.595|28.1|28.07|27.31|27.7|27.9|27.84|28.71|29.15|28.86|28.46|27.67|27.65|27.22|27.86|27.55|27.885|28.26|29.365|29.11|28.56|29.16|28.7|29.0699|29.95||29.89|29.37|28.73|28.905|29.1|29.58|29.175|28.255|28.61|28.74|28.81|29.44|29.53|29.9|30.08|30.07|31.15|29.79|29.1591|28.98|29.375|28.68|29|29.02|29.4|28.98|28.94|29.19||29.6|29.79|28.39|28.73|29.75|28.6|28.18|28.59|28.5775|28.47|29.13|30.5069|30.78|31.25|31.26|31.38|31.55|31.6403|30.92|30.61|29.588|29.545|29.13|29.3955||30.1899|29.8596|30.04|30.21|30.68|31.08|30.6|31.08|31.83||32.0496|32.2|32.16|31.96||31.5193|30.99|31.79|31.23|30.75|31.1026
02405|39145|/equities/trinity-industries|R2000VALUE||38.1||38.07|37.87|38.54|37.95|37.73|38.16|38|37.6|37.87|38.38|38.51|38.69|38.36|37.53|37.35|37.54|33.95|33.33|34.505|35.8|36.11|35.99|36.4|36.1|35.79|34.93|34.81|35.35|35.7|35.73|36.3|36.45|36.69|36.7|35.65|35.27|34.26|34.435|34|33.565|34.12|34.735|34.97|34.74|34.73|34.45|34.29|34.5|34.645|34.14|33.97|33.44|32.58|32|31.015|30.7|30.64|30.917|32.61|32.47|32.265|32.905||33.02|33.1997|32.83|32.51|32.915|32.75|32.3|32.27|32.62|32.7|32.475|32.85|32.25|32.26|32.9099|33.135|33.62|33.96|34.395|34.11|34.77|37.04|33.68|33.45|33.35|34.24|33.68|33.7|32.73|31.7|31.47|31.89|31.85|31.43|30.35|29.94|29.82|28.91|29.115|29.645|29.7||29.72|29.65|30|30.14|29.98|30.14|30.7399|31.42|31.185|31.29||30.72|29.6|28.42|29.08|29.63|28.88|29.18|29.43|30.41|30.81|31.27|32|31.49|31.11|30.65|31.14||30.45|30.3|30.83|30.995|31.34|31.22|31.11|31.275|31.52|31.59|31.27|31.07|30.825|30.83|31|30.65|30.456|29.83|26.9|27.385|27.62|27.25|27.2|26.76|26.7908|26.75|26.505|26.34|26.35|27.275|27.4|27.71|27.48|28.2|28.2|28.19|28|27.67|27.11|28||28.22|28.08|27.68|27.17|26.83|27.37|26.56|26.18|26.14|26.2|25.87|26.27|26.16|26.53|26.6283|25.88|25.76|25.44|25.18|25.29|25.46|24.91|24.67|24.5|25.17|26.2081|26.61|26.492||27.21|27.34|26.6|25.98|27.04|26.34|26.04|25.99|25.999|25.505|25.77|25.425|26.26|26.03|25.94|26.15|26.115|26.06|26.18|25.72|24.7|23.98|24.1927|24.645||25.24|25|25.48|26.1|26.535|26.83|26.47|26.47|26.76||26.9|26.77|26.63|26.73||26.84|26.45|27.46|27.74|28.46|28.86
02406|48366|/equities/columbia-pr|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02407|959886|/equities/four-corners-property-trust-inc|R2000VALUE||30.12||29.98|29.55|29.68|29.54|29.44|28.98|29.13|28.76|28.3|28.18|28.3316|28.3|28.1917|28.19|28.06|28.38|27.91|28.06|27.905|29|28.29|28.38|28.63|29.16|29.39|29.435|29.425|29.79|29.77|29.625|29.79|29.52|28.86|28.93|28.66|28.63|28.66|28.64|28.78|29.025|29.21|29.48|29.51|29.8|29.67|29.95|30.04|30.1999|30.09|30.88|30.93|30.72|30.62|30.44|29.78|29.74|29.86|29.695|29.26|29.3|28.95|28.58||28.35|28.31|28.16|27.86|27.82|27.66|27.12|27.2|27.06|27.15|27.28|27.45|27.25|27.21|26.865|27.06|27.05|27.32|27.42|27.48|27.63|27.71|27.63|27.6|27.64|27.6|27.39|27.47|27.4|27.15|27.17|27.57|27.23|26.61|26.25|26.22|26.15|25.24|24.91|24.97|24.82||24.96|24.78|24.62|24.68|24.68|24.48|24.6|24.86|24.53|24.47||24.71|24.55|24.47|24.36|24.795|24.2|24.1137|24.46|24.75|25.03|25.02|24.88|24.475|24.14|23.9|24.32||24.24|24.51|24.875|25.04|25.19|25.12|25.21|25.44|24.97|24.73|24.6|24.31|24.11|24.28|24.23|24.56|24.91|23.96|23.75|23.89|23.77|23.59|23.62|23.76|23.43|23.05|22.88|22.87|23.42|23.45|23.62|23.74|23.6823|24.3|23.85|23.69|23.84|23.74|24.28|24.52||24.51|24.28|24.13|24.235|24.64|24.77|24.6|24.73|24.71|24.68|23.89|24.38|24.31|24.52|24.45|24.35|24.39|25.265|25.32|24.68|24.2|23.65|23.63|23.65|23.93|23.76|23.96|23.88||23.71|24.12|23.14|22.95|23.32|23.12|23.11|23.12|23.26|23.195|23.72|24.06|23.92|24.0186|24|23.9611|23.85|24.37|24.6202|24.66|24.34|24.26|24.5687|25.08||25.64|25.25|25.455|25.535|25.43|25.18|25.17|25.49|25.83||25.46|25.615|25.81|25.76||25.5|25.41|25.69|25.27|25.1|25.42
02408|39236|/equities/piedmont-offic-a|R2000VALUE||9.8||10.02|9.79|9.53|9.53|9.53|9.435|9.42|9.49|9.68|9.865|10.03|10.33|10.45|10.38|10.3|10.72|10.17|10.09|10.095|10.145|10.28|10.13|10.47|10.8|10.88|10.7399|10.89|11.04|11.115|10.945|10.83|10.845|10.28|9.985|9.93|9.935|9.78|9.75|9.87|9.78|9.92|10.04|10.16|10.16|10.25|10.185|10.195|10.065|10.175|10.15|10.28|10.2|10.1|9.94|9.75|9.55|9.55|9.52|9.575|9.66|9.69|9.765||9.765|9.7547|9.86|9.72|9.58|9.36|9.175|9.21|9.2|9.2|9.1|9.08|8.97|8.94|8.66|8.74|8.735|8.48|8.44|8.3|8.59|8.83|8.96|8.75|8.775|8.78|8.57|8.67|8.435|8.18|8.115|8.53|8.65|8.41|8.27|8.22|8.07|7.63|7.55|7.415|7.415||7.405|7.24|7.27|7.25|7.0747|7.01|7.2|7.38|7.405|7.41||7.44|7.24|7.13|7.0621|7.39|7.01|7.1|7.09|7.29|7.345|7.44|7.54|7.385|7.2|6.925|7.295||7.27|7.14|7.24|7.24|7.2303|7.27|7.36|7.475|7.23|7.07|7.03|7|6.9|7.08|7.135|7.15|6.89|6.93|6.99|6.98|6.84|6.81|6.96|7.045|6.69|6.52|6.48|6.485|6.43|6.66|6.74|6.805|6.6967|6.98|6.79|6.68|6.87|6.7|6.64|7.07||7.035|6.8|6.72|6.78|6.72|6.71|6.52|6.33|6.33|6.36|6.38|6.5|6.44|6.46|6.6|6.42|6.3|6.3|6.23|6.291|6.36|6.18|6.145|6.165|6.28|6.455|6.59|6.74||6.845|6.78|6.55|6.83|7|6.68|6.715|6.45|6.57|6.58|6.81|6.875|7.22|7.3868|7.425|7.47|7.47|7.45|7.53|7.39|7.16|7.03|7.05|7.27||7.435|7.35|7.475|7.225|7.27|7.13|7.125|7.29|7.41||7.26|7.3|7.23|7.25||7.3|7.26|7.485|7.26|7.37|7.55
02409|16080|/equities/first-financial-bancorp|R2000VALUE||30.06||30.28|30.215|31.18|29.98|29.67|28.84|28.83|29.24|29.5|29.355|30|29.9|30.11|28.78|29.16|29.77|25.93|25.535|25.94|26.175|26.41|26.53|26.43|25.0098|25.59|25.49|25.32|26.09|26.43|26.43|26.44|26.43|25.58|25.4|24.58|24.69|24.465|24.26|24.58|24.21|24.62|25.04|25.38|25.18|25.69|25.18|25.49|25.72|26.019|26.2|26.31|26.11|25.45|25.16|24.77|25.08|25.39|25.41|25.8339|26.16|26.39|26.56||26.52|26.84|26.814|26.48|27.18|27.03|25.505|25.37|25.47|25.51|25.24|25.03|24.35|24.36|24.67|24.325|24.41|24.65|24.54|24.7316|25.59|27.36|28.22|27.6|28.25|28.23|27.38|27.09|26.95|26.38|26.69|26.7|26.5|25.88|24.62|23.73|23.46|22.475|22.13|22|21.855||22.33|22.42|22.49|22.39|21.79|21.64|21.43|21.5701|21.36|21.25||21.29|21.18|20.925|21.21|21.83|20.91|21.26|21.56|21.69|21.571|21.65|22.36|22.37|22.39|22.05|22.74||22.72|23.18|23.35|23.36|23.69|23.925|23.72|24.05|23.99|23.9|23.78|23.6|23.42|23.54|23.5|23.59|23.2|22.96|22.32|22.735|22.8|22.475|22.58|22.74|22.24|21.92|21.24|21.15|20.95|21.43|21.23|21.31|21.65|22.18|21.96|21.78|22.01|21.73|21.76|22.57||22.66|22.25|21.66|21.81|22|22.28|22.1|21.255|21.34|21.55|21.59|21.93|22.005|22.1986|22.49|22.55|22.55|22.285|22.01|21.75|22.08|21.87|22.0499|21.92|22.04|22.07|22.17|22.4||22.64|22.8146|21.95|21.99|22.96|22.2|21.88|21.89|22.18|22.05|22.33|22.88|23.41|23.585|23.56|23.14|23.77|23.69|23.88|23.71|22.93|22.49|22.37|22.74||23.54|23.1552|23.29|23.275|23.41|23.27|23.28|23.57|24.09||24.1994|24.35|24.44|24.4||24.12|23.78|24.47|24.22|23.87|24.2199
02410|21172|/equities/moog-inc-a|R2000VALUE||223.65||225.36|226.44|227.39|223.525|222.44|218.79|218.44|218.66|219.01|222.77|227.919|226.205|227.25|224.9737|227.53|226.95|201.81|198.59|201.5|193.15|197.18|195.56|194.7|194.49|192.84|192.615|194.625|198.71|198.095|198.96|199.84|200.5|201.7026|201.6317|197.19|201.395|201.26|200.25|200.075|201.88|205.415|202.86|202.385|202.7999|202.46|202.29|203.35|204.75|205.53|205.99|204.36|197.91|198.36|199.36|193.34|188.48|188.38|186.96|186.75|188.64|188.95|196.09||197.73|197.44|195.03|193.93|196.345|194.25|190.73|189.2849|190|191.13|192.51|193.91|190.96|187.505|187.08|187.28|183.1|178.74|178.09|171.43|185.705|198.2|200.92|199.605|199.95|200|197.43|195.42|196.33|190.96|189.29|192.615|197.26|195.795|185.55|180.49|178.12|172.57|172|171.76|169.73||170.71|168.53|169.935|167.855|168.05|167.955|166.69|170|168.01|166.05||165.55|163.56|161.81|167.85|169.995|164.69|165.71|165.61|170.46|169.325|167.975|171.02|170.6695|170.19|169.735|174.86||174.02|177.79|177.8|181.77|174.78|171.44|172.265|171.315|169.52|177.77|176.45|172.28|172.42|172.005|166.89|164.678|162.75|162.86|163.75|167.875|170.15|157.825|160|158.9|156.33|155.45|156.56|161.8199|156.84|158.6041|161.04|159.88|157.615|160.76|160.64|159.89|159.49|158.176|158.005|160.49||160.36|158.81|158.21|158.7|159.02|158.23|156.085|154.95|154.19|155.41|153.65|154.21|151.77|152.95|154.85|154.38|152.475|153.55|153.54|150.56|151.86|151.0999|150.59|153|152.18|153.265|151.66|150.525||152.165|151.94|146.87|145.645|147.25|146.58|143.45|142.62|141.2469|140.51|141.905|141.84|144.3881|143.91|144.26|147.835|145.105|145.59|145.34|144.65|144.4599|141.62|141.135|141.795||142.77|141.7|141.67|140.3|140.18|140.46|141.73|144.29|146.3||147.91|146.28|147.17|146.77||146.91|144.0213|146.39|146.01|141.5983|140.585
02411|17372|/equities/towne-bank|R2000VALUE||37||37.41|37.14|37.77|36.2|35.7|35.4|35.42|35.45|35.6|35.54|36.295|36.36|36.67|35.7|36.18|36.5|32.5725|32.49|32.865|33.325|33.7|33.085|33.38|33.11|33.735|34.09|34.56|34.87|35.53|35.52|35.711|35.74|34.71|34.26|33.12|33.535|33.48|33.37|33.1|32.55|33.085|32.95|33.3|33.48|33.27|33.39|33.94|34.5|34.685|34.98|35.1|34.77|34.18|33.65|33.2|33.04|33.62|33.61|34.13|34.33|34.71|34.9||34.84|34.68|34.5|33.98|34.69|34.9|33.07|32.79|33.01|33.02|33.24|32.78|31.91|31.82|31.775|31.48|31.58|31.6|31.38|31.445|32.08|33.36|33.97|33.81|33.815|33.93|33.9314|32.9|32.89|32.06|31.49|31.95|31.84|31.58|30.7|29.71|29.49|27.78|27.21|27.2|27.2||27.7|27.53|27.38|27.4|26.99|26.895|26.63|26.82|26.51|26.69||26.72|26.44|26.3925|26.51|27.18|26.22|26.29|26.63|26.64|26.59|26.65|27.35|27.38|27.07|26.43|27.25||27.16|27.8|27.87|27.79|28.49|28.465|28.06|27.85|27.7|27.68|27.57|27.5|27.35|27.55|27.86|27.51|27.11|26.97|26.25|27.07|27.32|27.65|27.855|28.07|27.4|27.07|26.26|26.16|26.11|26.63|26.51|26.54|26.89|27.82|27.7|27.39|27.7|27.28|27.6|28.055||28.2|27.79|27.4|27.7389|27.73|27.74|27.38|26.53|26.58|26.6|26.67|27.2|27.19|27.69|28|27.97|27.8|27.45|27.3373|27.05|27.4999|26.98|27.23|27.2599|27.8|27.35|27.53|28.14||28.09|28.22|27.29|27.44|28.525|27.73|27.29|27.31|27.69|27.59|28.13|28.51|29.29|29.789|29.36|29.37|29.45|29.52|29.705|29.37|28.595|28.29|28.24|28.6||29.35|28.81|28.9943|29.025|29.4461|29.86|29.5196|29.66|30.075||30.39|30.615|30.98|30.8||30.61|30.28|30.9|30.47|30.21|30.78
02412|17098|/equities/rush-enterprises-(a)|R2000VALUE||62.78||62.7|62.31|63.3975|60.29|59.44|59.59|60.12|61.305|61.77|63.16|63.66|63.9|64.23|63.81|64.505|65.15|59.805|59.03|57.83|59.56|60.55|55.83|55.39|54.37|53.26|52.95|51.8825|52.565|52.58|52.97|53.41|52.51|52.35|51.64|50.41|51.13|51.09|50.6771|50.91|50.23|51.9902|52.45|53.305|54.59|54.69|53.25|53.66|53.83|55.2|53.235|53.47|52.25|51.625|50.99|48.94|47.96|48.78|48.99|50.19|49.91|50.31|52.02||53.11|53.32|52.79|53.59|54.51|54.0665|52.62|52.9|52.295|52.73|52.605|52.62|51.5|51.23|51|51.465|51.645|52.195|52.12|51.2|52.56|56.64|52.65|51.61|50.62|49.76|49.98|48.675|48.9|48.465|48.5749|50.35|50.99|49.96|47.64|45.6|44.56|41.88|41.865|42.2|41.94||42.35|42.06|42.26|42.775|42.76|43.36|43.23|44.13|43.17|43.78||43.69|43.055|42.46|43.36|44.81|43.21|43.21|43.78|43.95|43.79|43.795|45.78|45.25|44.915|44.09|45.01||44.755|44.6375|45.14|45.92|46.8|45.99|45.82|45.9|46.52|47.39|47.18|46.55|45.24|45.22|44.66|44.33|43.64|43.84|45.75|47.18|46.95|46.66|49.54|49.525|49.53|48.77|48.96|49.85|49.62|51.23|51.3|51.56|51.69|52.815|52.73|52.48|52.86|52.83|52.7875|53.78||53.72|53.07|52.615|52.41|52.25|52.29|51.64|50.15|50.09|49.31|48.47|48.6877|48.12|47.94|49.64|48.94|48.88|49.075|49.76|48.9|49.06|48.33|48.02|47.18|46.8|46.01|45.66|46.44||48.05|48.92|47.22|47.34|48.49|47.77|46.56|46.91|46.42|46|46.495|46.34|47.23|47.11|46.46|46.27|46.06|45.8|45.9|45.5|44.47|44.27|43.49|43.92||44.98|44.57|45.1524|46.09|46.76|46.92|47.79|48.68|50.5||50.42|49.25|49.14|48.72||47.98|47.55|48.3|44.14|43.53|43.63
02413|17118|/equities/spirit-airlines|R2000VALUE||0.64||0.7137|0.8|0.2494|0.19|0.16|0.21|0.49||1.34|1.44|1.57|3.37|3.64|2.72|2.8|2.91|2.54|2.45|2.525|2.515|2.62|2.85|3.09|3.3|2.95|3.195|2.34|2.54|1.5486|1.66|1.7|1.72|1.68|1.7|1.8|1.98|1.95|1.88|1.79|2.43|2.36|2.415|2.52|2.53|2.475|2.42|2.435|2.49|2.53|2.64|2.68|2.616|2.53|2.64|2.62|2.5|2.49|2.585|2.57|2.61|2.49|2.58||2.74|2.738|2.63|2.685|2.83|2.82|2.84|2.845|2.865|2.915|2.82|2.84|2.67|2.6|2.59|2.75|2.78|2.795|2.84|2.68|2.83|3.04|3.16|3.1497|2.98|2.98|2.92|2.86|2.85|2.83|2.825|2.85|3.02|3.18|3.22|3.22|3.12|3.22|3.27|3.37|3.62||3.73|3.66|3.74|3.67|3.68|3.58|3.6823|3.87|3.99|3.87||3.72|3.62|3.51|3.59|3.65|3.54|3.55|3.65|3.97|4.05|3.81|3.81|3.84|3.74|3.735|3.89||3.73|3.78|3.87|3.9|3.93|3.94|4.19|4.55|5.04|4.51|4.05|3.85|3.43|3.52|3.6|3.86|3.71|3.54|3.76|3.76|3.6397|3.65|3.78|3.9|4.05|4.14|4.25|4.47|4.32|4.71|4.349|4.535|5.01|4.95|4.81|4.62|4.93|4.725|4.78|5.177||4.94|4.67|4.8349|4.86|4.77|4.79|4.53|4.45|4.4|4.45|4.55|4.7|4.66|4.8201|5.24|5.4|5.6|5.75|5.98|6.59|6.65|6.52|6.44|6.48|6.57|6.585|6.5282|6.7054||6.6463|6.6759|6.3608|6.4592|6.6955|7.0303|7.4931|7.0205|7.1386|6.2032|6.3115|6.3509|6.5675|6.4198|6.4986|6.5478|7.3356|8.3891|9.0848|8.0246|7.1492|5.7777|6.585|15.0959||15.1251|15.5822|16.1756|15.7573|16.1075|15.7184|15.6406|15.8766|16.3896||16.1464|16.0491|16.3701|16.5501||16.4868|16.0978|15.9491|15.8814|15.5818|14.9293
02414|17186|/equities/skywest|R2000VALUE||115.81||117.51|115.83|116.065|112.19|110.73|110.13|110.41|112.19|112.86|113.36|114.475|115.4366|116.47|113.2715|115.0346|113.62|105.99|101.27|103.4899|97.99|97.66|96.7|96.17|94.495|94|94.56|95.8368|96.19|96.4662|96.65|96.82|93.8951|93.01|91.49|88.73|88.89|87.8|86.2482|86|85.31|85.13|84.99|85.3|85.23|84.84|84.29|84.025|83|82.26|83.18|81.535|81.485|79.73|79.06|76.4379|74.91|76.44|77.215|76.45|76.9999|75.83|77.47||77.67|76.69|75.69|76.1|76.865|76.68|75.2597|74.68|73.9199|74.185|74.765|75.99|73.95|73.345|73.29|73.9161|73.54|74.29|73.11|69.92|73.79|81.18|81.81|81.455|79.72|86.4|86.25|86.99|86.58|84.65|83.3284|85.385|87.57|87.86|86.4599|84.14|83.78|84.51|84.675|84.125|82.9799||82.74|82.38|82.76|83.25|82.1|81.276|81.31|80.93|80.29|81.79||81.56|79.02|77.037|79.2|79.95|76.42|78.99|79.6294|82.19|82.185|84.58|81.795|74.8|73.3772|72.745|74.9799||75.14|74.76|76.59|76.38|77.34|78.49|77.4572|78.4|77.7|78.8856|79.56|77.92|77.7|77.56|77.0795|76.72|75.33|74.9699|75.455|75.1|79.21|73.29|74.41|74.52|71.8|69.75|69.275|68.53|66.8|69.475|67.935|68.89|70.6|70.705|71.155|69.27|69.97|69.3299|68.4|69.59||70.3299|69.68|69.6|68.53|68.42|68.47|67.4|65.665|67.85|67.46|67.49|68.06|67.755|67.65|69.16|68.44|68.34|66.6|67.07|65.885|64.405|62.51|62.445|61.5|61.02|61.4|60.6546|61.27||59.665|59.71|60.1989|59.99|60.7|60.1|60.205|60.51|60.14|60.4|59.11|54.21|54.93|54.88|54.57|54.63|53.8|52.465|52.58|51.1|50|50.08|49.49|49.415||50.145|50.48|50.7826|51.4|52.105|52.3499|52.24|51.01|52.4||52.82|53.76|53.13|52.29||52.2|51.648|52.32|51.87|50.87|49.5199
02415|24283|/equities/washington-real-estate-invest|R2000VALUE||17.16||17.09|16.75|16.64|16.18|15.97|15.84|15.95|16.38|16.62|17.09|17.43|17.67|17.89|17.88|17.51|17.53|16.91|16.77|16.97|17.27|17.31|17.165|17.32|17.52|17.635|17.455|16.9875|16.935|17.07|17.18|17.29|16.96|16.86|16.95|16.85|16.86|17.03|17.07|17.26|17.47|17.41|17.57|17.62|17.68|17.93|18.05|18.08|18.07|17.89|18.115|18.49|18.33|18.45|18.275|18|17.8|17.86|17.59|17.64|17.9|17.93|17.8||17.67|17.6|17.71|17.65|17.43|17.48|17.22|17.17|17.11|17.28|17.24|17.24|17.13|17.12|17.07|17.04|17.02|17.16|17.08|16.92|17.36|16.71|16.75|16.865|16.96|16.98|16.91|16.96|16.88|16.69|16.49|16.55|16.465|16.2|16|16.1|16.025|15.615|15.535|15.45|15.43||15.82|15.815|15.925|15.935|15.71|15.535|15.485|15.475|15.175|15.15||15.59|15.52|15.62|15.61|15.95|15.46|15.52|15.38|15.605|15.64|15.57|15.53|15.515|15.49|15.09|15.78||16.05|16.19|16.43|16.31|16.295|16.19|16.23|16.33|16.03|15.855|15.79|15.77|15.5|15.51|15.54|15.68|15.5|15.48|15.26|15.25|15.27|15.04|15.15|15.22|15.095|15.13|14.78|14.735|14.71|14.94|15.09|15.235|15.05|15.3|14.87|14.2|13.905|13.67|13.545|13.92||13.96|13.8|13.75|13.695|13.82|13.83|13.53|13.2|13.475|13.49|13.43|13.61|13.675|13.66|13.67|13.465|13.21|13.005|13.02|13.05|13.11|13.05|13.25|13.26|13.49|13.63|13.68|14.11||14.8|14.68|14.335|14.16|14.785|14.485|14.5|14.355|14.355|14.19|14.355|14.475|14.91|14.91|15.02|14.92|14.97|15.02|14.89|14.92|14.655|14.09|14.38|14.71||14.88|14.57|14.67|14.62|14.57|14.365|14.335|14.54|14.835||14.78|14.84|14.775|14.685||14.67|14.47|14.8|14.81|15.1|14.71
02416|20146|/equities/apollo-commercial-real-estate-fin.|R2000VALUE||9.38||9.38|9.275|9.39|9.3|9.23|9.19|9.19|9.15|9.195|9.26|9.225|9.295|9.39|9.3505|9.26|9.31|8.99|9.04|9.03|9.02|9.025|8.87|8.92|8.94|8.87|8.76|8.77|8.91|8.93|9.02|9.045|8.99|8.88|8.705|8.65|8.745|8.786|8.8801|9.07|8.95|8.95|9.1804|9.21|9.54|9.52|9.7|9.71|9.7705|9.76|9.96|9.91|9.835|9.69|9.64|9.84|10.215|10.285|10.32|10.39|10.495|10.45|10.59||10.61|10.59|10.48|10.44|10.58|10.43|10.19|10.19|10.23|10.27|10.246|10.25|10.11|10.115|10.24|10.275|10.18|10.18|10.25|10.21|10.54|10.99|11.105|10.985|10.865|10.8|10.84|10.99|11.15|10.96|11.065|11.1999|11.01|10.84|10.7|10.7672|10.435|10.09|10.015|9.93|9.83||9.855|9.84|9.8|9.8|10.13|10.105|10.19|10.29|10.18|10.24||10.19|10.17|10.01|10.02|10.175|9.82|9.95|10.01|10.07|10.08|10.13|10.22|10.13|9.98|9.96|10.26||10.26|10.4|10.545|10.53|10.54|10.49|10.275|10.43|10.2957|10.2|10.145|10.03|10.01|10.16|10.21|10.39|10.215|10.15|10.3619|10.92|10.89|10.805|10.98|11.02|10.83|10.745|10.6|10.535|10.51|10.845|10.88|10.89|10.89|11.2|11.12|11.04|11.195|10.975|10.93|11.14||11.16|10.98|11.43|11.55|11.62|11.64|11.36|11.22|11.24|11.16|11.17|11.245|11.0888|11.095|11.155|11.06|11.055|10.935|11|11.29|11.25|10.99|10.98|11.045|11.03|10.835|10.92|10.945||11.02|11.14|10.79|10.72|10.98|10.75|10.71|11.17|11.0963|11.095|11.2|11.33|11.62|11.87|11.97|11.84|11.8|11.9|11.84|11.885|11.73|11.58|11.52|11.6||12|11.84|11.9|11.72|11.77|11.635|11.57|11.545|11.735||12.061|12.2501|12.72|12.74||12.66|12.5|12.61|12.42|12.25|12.34
02417|16107|/equities/first-midwest-ban|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02418|977731|/equities/gms-inc|R2000VALUE||101.495||102.24|102.18|105.54|102.24|100.25|99.5|99.53|100.53|100.28|102.39|103.09|103.56|103.43|100.385|100.17|99.28|93.645|93.045|91.16|91.79|92.35|90.5|92.06|91.53|90.59|90.13|92.47|95.66|96.47|96.765|97.42|95.37|94.72|92.5|91.49|94.28|92.205|91.79|91.62|90.145|90.05|90.25|90.8|92.5|90.785|90.64|91.55|92.34|93.6025|93.37|93.86|90.89|89.52|87.76|85.31|83.68|83.35|84.26|83.8|84.035|83.985|86.67||87.05|87.99|92.7099|94.82|96.8|95.54|94|93.46|92.05|92.395|94.1|92.88|90.34|90.37|88.66|88.93|88.24|89.95|89.32|88.86|89.02|97.18|98.98|95.675|94.53|96.7|93.68|94.89|95.425|93.19|90.85|93.79|93.96|93.185|89.68|88.34|85.18|81.04|80.04|80.55|80.31||80.38|79.67|80.825|81.25|80.83|80.11|80.295|82.05|84.02|84.85||90.2|89.23|90.175|92.4|94.465|90.345|89.55|90.77|91.59|91.99|92.55|94.83|94.3|94.02|93.43|95.695||95.325|94.28|95.135|95.11|95.74|94.16|96.415|97.13|95.27|95.17|95.15|95.09|94.89|97.125|97.08|97.04|94.85|94.83|93.87|94.19|93.7238|92.92|93.32|92.87|91.535|91.5|92.36|93.4|93.67|97.25|96.3|97.195|97.94|100.12|101.0359|100.44|100.28|99.345|97.5|98.77||97.98|97.53|96.71|96.64|97.47|99.085|96.49|95.1|95.2793|94.52|93.41|92.28|92.48|90.62|91.425|91.4073|91.87|89.74|91.51|91.89|90.25|91.79|92.81|91.81|91.47|89.87|88.385|88.3754||89.96|89.67|87.455|86.1|89.26|88.36|88.19|87.415|85.33|85.87|87.39|86.23|86.815|85.97|84.89|83.2|82.45|83.535|85.39|84.91|82.7|82.605|80.86|80.525||82.07|81.16|81.17|80.58|80.35|79.84|79.205|80.04|82.15||83.73|83.78|84.65|83.93||83.42|82.99|84.16|82.4|81.57|81.23
02419|17078|/equities/retail-opportunit|R2000VALUE||17.42||17.43|17.41|17.41|17.41|17.42|17.4|17.38|17.37|17.36|17.36|17.35|17.35|17.36|17.39|17.38|17.4|16.9|17.17|15.72|15.64|15.66|15.66|15.85|15.9|16.02|16.03|15.82|16.12|16.275|16.1|16.145|16.06|15.72|15.645|15.52|15.6|15.515|15.49|15.57|15.53|15.72|15.75|15.83|15.715|15.67|15.79|15.99|15.975|15.865|15.975|15.99|16.005|16.205|15.98|15.8|15.19|15.01|15.04|15.21|15.415|15.32|15.19||15.575|15.75|15.74|15.75|15.725|15.575|15.365|15.16|15.29|15.35|15.48|15.26|15.255|15.285|15.255|15.26|15.275|15.27|15.33|15.285|15.315|15.27|15.73|15.75|13.06|12.88|13.085|13.42|13.67|13.67|13.51|13.73|13.605|13.38|13.175|13.17|12.98|12.505|12.43|12.52|12.54||12.56|12.54|12.44|12.52|12.41|12.305|12.42|12.46|12.39|12.33||12.34|12.325|12.36|12.61|12.82|12.48|12.48|12.57|12.62|12.63|12.71|12.705|12.54|12.25|12|12.28||12.36|12.405|12.535|12.54|12.76|12.77|12.705|12.67|12.64|12.525|12.55|12.52|12.53|12.635|12.5|12.73|12.585|12.52|12.435|12.63|12.545|12.39|12.66|12.625|12.43|12.34|12.44|12.39|12.29|12.615|12.44|12.49|12.56|12.83|12.46|12.35|12.575|12.43|12.54|12.87||12.92|12.82|12.495|12.59|12.93|12.92|12.815|12.7|12.66|12.585|12.785|13.055|13.03|13.12|13.13|13.045|13.02|13.145|13.12|12.995|13.035|12.89|12.98|12.955|13.12|13.12|13.105|12.95||12.895|13.79|13.24|13.185|13.6|13.76|13.81|13.86|13.925|13.69|13.79|13.81|14.01|13.88|13.97|14.195|14.125|14.28|14.26|14.275|14.105|13.84|13.995|14.13||14.25|14.05|14.02|13.94|13.955|13.91|13.78|13.97|14.17||14.2|14.24|14.135|14.13||14.04|13.9|14.06|14.01|14.21|14.34
02420|1122330|/equities/covetrus|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02421|16306|/equities/heartland-financial|R2000VALUE||68.695||68.96|68.83|70.27|67.85|67.22|64.95|65.62|65.92|66.82|67.09|69.02|69.51|69.91|67.15|67.91|68.43|60.21|59.19|60.13|60.67|61.56|58.04|58.26|58|58.435|58.2|58.14|59.56|60.58|60.95|61.455|61.005|59.84|59.58|57.12|57.3|56.79|56.27|56.355|55.09|55.29|56.46|57.23|56.47|56.47|56.58|57.59|57.95|58.825|59.16|58.6|58.015|57.3425|56.62|54.85|54.275|54.77|54.67|55.1|55.15|56.2|56.04||56|55.9699|55.49|55.07|56.75|56.08|53.06|52.83|52.77|53.28|52.77|52.28|51.13|50.865|51.12|50.64|50.71|50.38|49.9|49.08|51.25|55|56.56|53.6|53.86|54|53.86|52.96|53.43|51.97|51.77|52.22|52.5|52.12|50.38|48.57|47.76|46.12|44.71|44.21|43.87||44.5|44.59|44.88|44.54|43.8|43.24|45|44.28|42.83|43.27||43.3|42.94|42.72|43.35|44.26|42.686|43.12|43.32|43.13|43.35|43.4|44.68|44.63|43.37|42.4191|44.4599||43.81|44.95|45.3|45.9|45.99|45.88|45.39|45.5525|45|44.39|44.07|44.32|44.27|44.35|44.47|44.04|43.53|42.905|43.17|42.81|35.89|35.7946|36.07|36.46|35.285|34.81|33.65|33.855|33.95|34.45|34.255|34.87|33.99|34.91|34.635|34.29|34.585|33.56|33.65|35.255||35.21|34.84|33.8|34.29|34.16|34.59|34.425|33.385|33.16|33.405|33.3693|34.4|34.35|34.8|35.87|36.06|35.93|35.27|35.425|33.85|34.775|33.14|34.3699|33.42|33.9|33.34|33.64|34.21||34.215|34.369|33.555|33.635|35.09|33.57|33.36|33.54|34.05|34.08|34.97|35.8|38.19|39.39|38.5|38.44|38.2|38.18|38.47|38.04|37.36|36.82|36.39|36.6216||37.99|37.27|37.29|37.4|37.83|37.98|37.27|37.59|38.39||38.47|38.69|38.72|38.7||38.4|38.16|38.76|38.3|37.66|38.09
02422|8143|/equities/genworth-finl|R2000VALUE||7.865||7.9|7.84|7.87|7.77|7.66|7.5|7.45|7.44|7.37|7.415|7.48|7.415|7.295|7.11|7.13|7.195|6.615|6.605|6.76|6.85|6.94|6.85|6.86|6.93|6.95|6.96|7.01|7.099|7.24|7.24|7.25|7.235|7.19|7.23|7.215|7.24|7.02|6.9|6.9|6.765|6.845|6.845|6.85|6.815|6.815|6.77|6.905|6.92|6.93|6.91|6.92|6.84|6.775|6.705|6.58|6.59|6.66|6.76|6.93|6.99|6.975|7.015||7|6.97|6.92|6.88|6.915|6.84|6.74|6.755|6.7625|6.79|6.72|6.72|6.585|6.53|6.49|6.41|6.35|6.47|6.42|6.21|6.45|6.94|6.89|6.875|6.86|6.88|6.88|6.93|6.74|6.62|6.47|6.53|6.49|6.41|6.37|6.255|6.2|6.03|6.03|6.07|6.08||6.14|6.15|6.13|6.19|6.1|6.11|6.11|6.15|6.12|6.085||6.03|5.99|5.9799|6.065|6.18|6.165|6.21|6.315|6.365|6.35|6.43|6.37|6.39|6.34|6.22|6.31||6.34|6.43|6.55|6.55|6.68|6.73|6.6|6.59|6.61|6.7|6.66|6.74|6.66|6.73|6.68|6.54|6.53|6.16|6.06|6.14|6.04|6.03|6.065|6.1|6.07|6|5.94|5.91|5.84|6.005|5.97|6.01|6.12|6.305|6.44|6.43|6.5|6.43|6.4|6.45||6.49|6.41|6.4|6.38|6.44|6.52|6.52|6.31|6.35|6.355|6.33|6.37|6.365|6.36|6.27|6.4|6.34|6.295|6.275|6.21|6.27|6.285|6.25|6.135|6.17|6.02|6.16|6.15||6.24|6.325|6.19|6.215|6.33|6.22|6.13|6.23|6.21|6.12|6.205|6.22|6.35|6.32|6.34|6.385|6.435|6.335|6.44|6.38|6.18|6.1|6.09|6.2||6.3|6.39|6.53|6.7|6.79|6.8|6.765|6.76|6.71||6.79|6.9|6.9|6.87||6.93|6.82|6.82|6.65|6.53|6.41
02423|278|/equities/office-depot|R2000VALUE||26.3539||26.81|26.77|28.58|27.51|26.67|25.97|26.04|26.07|25.8|25.57|25.72|27.035|28.2|28.58|27.87|29.14|31.67|32.205|31.945|31.35|31.8|32.13|32.08|31.41|31.08|31.025|30.885|31.43|31.855|31.26|30.96|30.675|30.29|30.4173|30.21|30.65|30.82|30.92|31.08|30.02|30.36|30.14|30.03|29.57|29.3|29.43|29.71|29.34|29.57|30.65|30.5475|30.53|29.9244|29.875|28.68|28.745|28.995|28.74|28.78|28.845|29.93|30.635||30.88|30.3732|30.095|30.25|29.88|29.65|29.605|29.89|29.88|30.02|29.58|28.04|26.3|26.47|26.52|26.505|26.31|29.63|38.72|38.59|39.94|42.49|43.31|42.53|42.76|42.52|42.63|41.97|42.08|42.15|41.31|42.06|42.01|42.05|40.4|40.065|39.06|37.91|37.4|39.575|39.7||40.22|40|39.55|39.92|39.58|39.46|39.47|39.76|39.53|39.75||39.75|39.69|38.25|38.586|40|39.03|39|39.1|39.07|38.81|38.89|39.89|39.2|38.735|39.09|39.78||39.36|40.0199|40.53|41.23|41.5032|40.8|41.32|41.83|42.565|43|43.42|43.94|49.06|52.525|52.6|51.84|51.35|51.87|52.13|52.02|51.49|51.48|51.96|52.69|50.67|50.34|50.36|50.94|50.51|51.08|50.88|51.59|51.13|51.44|51.2047|51.585|52.22|52.16|52.07|53.38||53.56|52.47|52.3|53.16|52.84|52.175|51.459|50.85|51.32|51.69|51.55|52.41|51.86|51.7525|52.26|52.43|53.44|53.85|55.5|56.25|58.13|57.28|54.2|53.27|52.85|52.75|53|53.63||54.22|54.795|53.74|53.39|54.86|54.11|53.47|52.55|52.23|52.065|51.97|52.275|52.95|53.2|53.53|53.54|52.78|52.01|53.71|52.81|51.84|50.8|50.64|51.5||52.81|52.13|51.48|52.27|52.44|53.25|54.37|55.58|56.8||57.29|58.33|58.98|58.33||57|56.39|55.31|54.1|54.04|51.29
02424|945633|/equities/xenia-hotels---resorts-inc|R2000VALUE||15.52||15.73|15.65|15.76|15.375|15.09|14.89|14.855|15|15.19|15.36|15.44|15.445|15.585|15.235|15.33|15.59|14.51|14.455|14.39|14.64|14.81|14.655|14.79|14.78|14.6|14.45|14.645|14.74|15.02|15.19|15.07|15.15|14.95|15.03|14.81|14.87|14.96|15.205|15.29|15|15.175|14.92|14.91|15.32|15.18|15.23|15.355|15.38|15.315|15.21|14.4|14.13|14.04|13.98|13.44|13.24|13.3|13.4|13.51|13.97|14.18|14.12||14.28|14.195|14.05|14.05|13.915|13.825|13.52|13.39|13.405|13.465|13.42|13.4|12.995|12.92|12.93|13.005|12.805|12.96|12.895|13.075|13.63|14|14.19|14.48|14.38|14.365|14.14|14.39|14.65|14.52|14.45|14.95|14.985|14.81|14.49|14.48|14.39|14.05|13.98|14.07|13.89||14.03|14.115|14.4|14.38|14|14.01|14.3|14.46|14.48|14.43||14.42|14.38|14.36|14.64|14.635|14.395|14.44|14.375|14.49|14.54|14.625|14.67|14.52|14.21|14.04|14.34||14.37|14.37|14.56|14.63|14.79|14.94|14.86|14.99|15.085|15.15|14.95|14.91|14.74|15.01|15.06|15.46|14.17|14.18|14.13|14.34|14.35|14.37|14.59|14.58|14.21|14.255|14.26|14.46|14.51|15.01|15.03|15.1|15.3|15.5099|15.455|15.325|15.22|14.93|14.72|15.12||15.19|15.125|15.125|15.22|15.37|15.38|15.2|15.09|15|14.97|15.015|15.15|15.41|15.465|15.525|15.8|15.835|15.59|15.31|15.5425|15.7|14.9|14.43|13.27|13.5|13.33|13.34|13.245||13.29|13.42|13.08|12.97|13.45|13.1975|13.16|13.135|13.24|13.19|13.43|13.49|13.71|13.89|13.88|13.75|13.61|13.33|13.39|13.36|13.225|12.95|13.01|13.13||13.45|13.24|13.29|13.34|13.46|13.41|13.405|13.48|13.7||13.82|13.905|14|13.965||13.91|13.63|13.6|13.5|13.36|13.34
02425|41227|/equities/pennymac-fnl-ser|R2000VALUE||108.48||108.3|106.64|108.96|105.87|104.33|104.92|105.11|102.82|102.91|103.07|105.4|107.17|106.7|105.97|104.07|104.745|102.63|102.03|102.19|100.825|104.12|102.5|103.1|102.59|101.84|104.63|104.69|109.16|111.08|111.18|111.23|110.17|108.2|107.57|106.37|108.31|108.08|106.66|111.83|111.1|111.855|114.49|115.07|115.35|113.69|114.48|112.81|113.38|115.19|118.1|119.13|117.65|117.665|115.6541|111.43|107.6|109.03|108.49|109.14|109.34|108.275|108.42||108.36|105.66|103.57|103.45|103.6|102.5|100.61|100.07|99.19|99.53|99.765|100.93|99.56|98.075|97.4199|97.44|96.79|96.72|96.66|96.79|99.04|98.16|100.58|100.58|100.43|101.72|101.91|102|101.25|100.77|102.36|105.94|104.85|103.72|102.57|100.93|98.8725|92.71|92.56|93.69|94.11||94.545|93.3|95.18|94.9|92.82|92.6|93.785|93.97|92.755|92.7||93.46|92.17|92.42|93.19|94.55|88.92|89.4584|89.98|92.0712|92.28|91.14|91.84|90.85|91.24|89.845|92.03||91.84|91.73|94.04|94.8|94.75|93.97|94.13|93.92|91.84|93.88|94.08|94.32|92.14|93.55|94.22|91.27|87.95|87.96|87.365|87.57|87.34|87.08|92.82|93.02|90.605|88.57|88.41|87.36|87.093|88.9|88.62|89.455|88.925|92.49|90.23|89.74|89.822|90.16|88.71|90.91||93.06|91.77|91.12|90.75|92.58|93.56|89.66|87.69|85.53|86.31|86.865|87.15|86.05|86.62|90.43|88.75|87.625|87.43|85.59|85.51|85.575|86.16|86.385|87.31|88.16|88.445|87.41|87.86||90.565|91.385|88.52|89.505|93.31|91.71|90.97|90.36|90.165|92.04|94.78|89.21|89.68|90.17|90.56|89.095|87.79|88.32|87.61|87.3|85.6283|83.98|84.02|84.995||87.93|86.86|87.43|86.49|87.35|85.43|85.59|86.4|89.06||89.51|89.915|89.38|89.355||88.56|88.28|89.435|89.67|89.66|93.5
02426|1163554|/equities/cc-neuberger-principal-holdings-i|R2000VALUE||3.13||3.12|3.07|3.21|3.0675|3.095|3.03|3|2.99|3.09|3.19|3.3|3.365|3.4|3.45|3.425|3.44|3.16|3.01|3.04|3.02|3.105|3.09|3.15|3.125|3.07|3.0831|3.11|3.18|3.245|3.21|3.2|3.21|3.31|3.205|3.49|4.12|4.1|4|4|4.09|4.145|4.4|4.475|4.355|4.425|4.36|4.37|4.46|4.536|4.6|4.63|4.505|4.5|4.465|4.38|4.395|4.38|4.525|4.335|4.36|4.35|4.46||4.55|4.46|4.3|4.29|4.335|4.325|4.325|4.3|4.28|4.29|4.36|4.33|4.26|4.285|4.22|4.22|4.235|4.26|4.18|4.17|4.31|4.69|4.82|4.82|4.74|4.75|4.71|4.755|4.795|4.56|4.62|4.71|4.69|4.57|4.56|4.36|4.21|4.73|4.76|4.8|4.59||4.585|4.45|4.5299|4.53|4.51|4.39|4.39|4.5|4.41|4.4||4.53|4.5|4.545|4.67|4.735|4.54|4.51|4.65|4.63|4.57|4.54|4.77|4.72|4.7|4.75|4.92||4.93|5|5.045|5.06|5.05|5.05|5|5.07|5.03|5.075|4.98|4.93|4.885|4.87|4.89|5.0674|4.935|5.03|5.06|4.36|4.35|4.17|4.225|4.32|4.16|3.975|4.075|4.05|4.035|4.17|4.31|4.32|4.255|4.425|4.38|4.35|4.41|4.22|4.18|4.46||4.47|4.37|4.37|4.425|4.37|4.41|4.29|4.27|4.16|4.11|4.05|4.2|4.235|4.335|4.49|4.575|4.16|4.24|4.33|4.36|4.345|4.295|4.25|4.2084|4.2275|4.185|4.13|4.21||4.16|4.27|4.04|3.94|4.235|3.96|3.93|3.99|3.785|3.76|3.87|3.87|3.94|4|4.02|4.01|4.02|4.03|3.99|3.91|3.65|3.61|3.54|3.635||3.695|4.13|4.5899|4.01|4.12|4.16|4.2|4.3|4.455||4.57|4.58|4.565|4.585||4.46|4.34|4.415|4.305|4.21|4.09
02427|945068|/equities/urban-edge-properties|R2000VALUE||23.55||23.6|23.3|23.23|23.1|23.085|23.47|23.51|23.27|23.395|23.135|23.57|23.7489|23.85|23.645|23.315|23.53|22.73|22.72|22.61|22.73|22.89|22.29|22.23|22.2|22.195|22.05|22.08|22.27|22.305|22.1|22.18|22.29|21.45|21.32|21.47|21.48|21.32|20.995|21.07|21.1|21.215|21.5|21.405|21.32|21.24|21.365|21.445|21.47|21.33|21.59|21.58|21.66|21.61|21.53|21.305|21.07|21.12|20.705|20.74|20.91|21|21.13||21.27|20.98|20.99|20.96|20.96|20.7|20.25|20.265|20.12|20.09|20.21|20.16|19.79|19.755|19.84|19.86|19.9|19.885|19.905|19.71|20.415|20.46|21.28|20.785|19.87|19.835|19.9|20.155|20.03|19.85|19.81|19.99|19.91|19.705|19.57|19.5|19.02|18.42|18.26|18.295|18.32||18.53|18.43|18.43|18.525|18.265|18.055|18.37|18.37|18.21|18.155||18.07|18.01|18.05|18.06|18.11|17.32|17.52|17.725|17.89|17.93|17.975|18.075|17.74|17.21|16.935|17.16||17.22|17.24|17.435|17.37|17.61|17.61|17.45|17.65|17.53|17.315|17.2|17.22|17.17|17.825|17.17|17.49|17.395|17.225|16.825|16.755|16.78|16.68|16.805|16.885|16.54|16.615|16.23|16.2|16.11|16.41|16.29|16.29|16.49|16.81|16.82|16.68|16.905|16.705|16.83|17.25||17.3|17.07|16.66|16.9|17.23|17.26|17|16.75|16.595|16.57|16.675|17.13|17.14|17.18|17.37|17.18|17.15|17.19|17.205|17.13|17.19|17.175|17.02|17|17.07|17.145|17.26|17.33||17.665|17.55|17.96|17.61|17.8|17.56|17.61|17.44|17.425|17.165|17.41|17.46|17.74|17.775|17.775|17.925|17.81|17.75|17.67|17.77|17.57|17.49|17.66|17.82||18.12|18.03|18.11|18.045|18.19|18.21|18.185|18.105|18.399||18.62|18.72|18.695|18.755||18.79|18.69|18.76|18.51|18.67|18.735
02428|17071|/equities/renasant-corp|R2000VALUE||38.37||38.84|38.44|39.47|38.175|37.62|36.675|36.93|37.5|37.14|37.34|38.07|38.67|38.77|37.51|38.01|38.46|34.06|33.62|34.43|34.84|35.46|34.81|34.89|34.04|34.26|34.56|32.71|33.67|34.23|34.25|34.51|34.325|33.2|32.94|31.69|32|31.99|31.9|32.095|31.45|31.87|32.44|32.78|32.55|32.33|32.49|33.25|33.74|34.27|34.62|34.5|34.07|33.37|32.83|32.09|32.11|32.69|33.07|33.72|34.445|34.95|35||35.03|34.87|34.41|34.08|34.71|34.74|32.94|32.99|33.07|33.197|33.18|32.84|32.1|32.36|32.42|32.7|33.32|33.42|33.2|32.82|33.5|34.67|35.42|35.2|37.13|37.14|36.73|37.295|37.4|36.5|36.27|36.665|36.21|35.06|34.1|32.97|32.525|31.17|30.53|30.215|30.2||30.73|30.95|30.87|30.8|29.95|29.63|29.4|29.49|28.87|28.92||29.05|28.88|28.54|29.195|29.83|28.556|28.81|29.3|29.36|29.3|29.3|30.43|30.235|29.89|29.325|30.5875||30.32|30.91|31.51|31.57|31.08|31.76|31.1831|31.455|31.15|30.98|30.79|30.84|30.45|30.65|30.66|30.62|30.32|30.33|29.43|29.965|30.12|30.15|30.73|30.84|30.39|29.82|28.99|28.9799|28.8594|29.2558|28.84|29.01|29.59|30.72|30.44|30.01|30.7|30.48|30.59|31.54||31.63|31.19|30.23|30.27|30.4|30.64|30.22|29.41|29.49|29.62|29.88|30.62|30.99|31.46|32.15|32.16|32.13|31.62|31.48|31.42|32.13|31.3|31.45|31.19|31.27|31.47|31.65|32.2||32.68|33.07|31.67|31.59|32.97|31.82|30.9675|31|31.64|31.4|31.57|31.99|33.19|34.05|33.9|33.54|33.35|33.74|33.37|33.01|31.71|31.07|30.95|31.43||32.29|31.73|31.98|32.4|32.55|32.89|32.79|33.37|34.27||34.42|34.725|34.85|34.32||34.1385|33.59|34.49|33.93|33.555|33.83
02429|39297|/equities/two-harbors-investment-corp|R2000VALUE||11.86||11.87|11.78|11.98|11.7981|11.58|11.61|11.65|11.61|11.67|11.765|11.75|11.8|11.985|12.05|11.855|11.96|11.565|11.585|11.65|11.795|11.9964|12.73|12.985|13.15|13.06|12.905|12.98|13.18|13.2089|13.165|13.205|13.02|12.88|12.81|12.86|12.98|12.95|13.07|13.08|13.06|13.105|13.3801|13.92|13.835|13.8|13.8|13.87|14|14.15|14.25|14.24|14.27|14.19|14.02|13.845|13.75|13.855|13.825|13.9|14.095|14.1765|14.135||14.18|14.1|14.025|14.02|14.07|13.9|13.77|13.75|13.74|13.75|13.69|13.58|13.44|13.44|13.48|13.48|13.46|13.57|13.275|13.03|13.28|13.55|13.83|13.79|13.88|13.76|13.67|13.775|13.89|13.82|13.875|14.15|14.2|14.09|13.94|13.77|13.45|13.21|12.88|12.79|12.75||13.29|13.28|13.22|13.23|13.21|13.25|13.31|13.375|13.28|13.33||13.22|13.17|13.04|13.0792|13.14|12.905|13.02|13.07|13.04|13.05|13.05|13.02|12.9|12.75|12.52|12.695||12.58|12.59|12.74|12.875|13.07|13.08|13.04|13.1|12.985|12.93|12.97|12.98|12.97|13.36|13.27|13.28|12.93|12.945|12.85|12.68|12.6|12.48|12.6|12.6|12.35|12.17|11.99|11.88|11.84|12.0532|12.14|12.15|12.45|12.7|12.515|12.4699|12.61|12.53|13.21|13.29||13.31|13.17|13.08|13.115|13.16|13.185|12.99|12.77|12.8652|12.85|12.975|13.06|12.96|13|13.14|13.02|12.86|12.8|12.84|12.78|12.795|12.66|12.775|12.93|13.01|12.93|12.83|12.8092||13|12.985|12.56|12.51|12.87|12.47|12.36|12.63|12.56|12.45|12.71|12.86|12.82|13.4|13.68|13.72|13.645|13.6|13.4|13.62|13.525|13.44|13.375|13.5||13.88|13.64|14.19|14.21|14.18|13.87|13.7675|13.76|13.94||14.17|14.24|14.31|14.278||14.36|14.32|14.54|14.37|14.45|14.45
02430|20143|/equities/mfa-financial-inc|R2000VALUE||11.25||11.28|11.185|11.3375|11.16|10.95|11|11.05|11.1|11.07|11.17|11.3|11.57|11.68|11.68|11.7308|12.6|12.35|12.405|12.5|12.6399|12.75|12.585|12.37|12.38|12.28|12.18|12.32|12.63|12.68|12.71|12.78|12.6199|12.425|12.28|12.25|12.3|12.28|12.23|12.29|12.22|12.35|12.7466|12.74|12.56|13.06|13.03|13.05|13.1|13.2|13.45|13.265|13.28|13.23|13.025|12.7267|12.505|12.47|12.4|12.43|12.4|12.41|12.51||12.53|12.44|12.36|12.15|12.31|12.125|11.91|11.8999|11.97|11.99|11.93|11.875|11.71|11.695|11.675|11.765|11.51|11.01|10.815|10.65|10.895|11.27|11.5|11.37|11.305|11.24|11.255|11.445|11.595|11.5|11.51|11.75|11.8|11.77|11.515|11.43|11.26|10.9|10.695|10.66|10.595||10.65|10.63|10.61|10.69|10.94|10.9299|10.98|11.08|10.99|11.03||11.05|11.01|10.91|10.84|10.79|10.41|10.525|10.545|10.76|10.77|10.76|10.825|10.745|10.58|10.47|10.76||10.69|10.89|10.915|10.91|11.03|11.03|11.035|11.015|10.92|10.92|10.88|10.84|10.75|10.94|10.99|11.16|10.92|10.98|10.75|10.855|10.83|10.65|10.71|10.8|10.55|10.4795|10.415|10.415|10.48|10.86|10.85|10.865|11.05|11.24|11.11|11.09|11.285|11.16|11.1982|11.4||11.41|11.2699|11.63|11.72|11.72|11.6891|11.63|11.36|11.4|11.385|11.41|11.5|11.44|11.295|11.41|11.28|11.255|11.175|11.27|11.295|11.24|10.86|10.96|11.18|11.21|11.265|10.85|10.88||11.005|11.055|10.71|10.8|11|10.825|10.85|11.075|11.075|11.045|11.155|11.32|11.405|11.61|11.67|11.615|11.56|11.64|11.53|11.665|11.49|11.5|11.51|11.49||11.7|11.48|11.58|11.47|11.47|11.247|11.1|11.1325|11.29||11.445|11.48|11.855|11.9||11.88|11.78|11.89|11.795|11.7506|11.83
02431|39312|/equities/realogy-holdings|R2000VALUE||5.05||5.25|5.25|5.09|4.715|4.375|4.225|4.16|4.21|4.01|4.055|4.13|3.945|4.27|4.34|4.13|4.29|4.06|4.025|3.98|3.99|3.874|3.8399|3.995|4.025|4.12|4.255|4.405|4.68|4.695|4.61|4.81|4.81|4.64|4.7|4.62|4.815|4.96|5.01|5.29|5.36|5.66|5.72|5.195|5.43|5.405|5.58|5.7|5.875|5.925|5.95|5.88|5.57|5.6888|5.505|4.915|4.805|4.955|5.06|4.83|4.86|5.06|4.95||5.09|5.29|5.34|5.5|5.545|5.17|4.92|5.01|5.04|5.01|4.82|5|4.56|4.48|4.26|4.37|4.35|4.6|4.535|4.21|4.445|4.74|4.955|4.76|4.865|4.76|4.65|4.785|4.635|4.5963|4.62|4.875|4.66|4.54|4.29|4.07|3.94|3.31|3.33|3.28|3.29||3.37|3.41|3.36|3.358|3.28|3.245|3.23|3.395|3.47|3.36||3.21|3.18|3.2967|3.45|3.83|3.5|3.665|3.94|3.82|3.9271|4.085|4.41|4.35|4.31|4.33|4.625||4.565|4.84|5.0986|5.2|5.45|5.59|5.6|5.64|5.71|5.705|5.43|5.2|4.92|5.2|5.19|5.53|5.1|5.16|5.07|5.31|5.29|5.36|5.485|5.72|5.55|5.515|5.54|5.47|5.355|5.51|5.69|5.68|5.59|5.99|5.97|5.925|6.19|5.93|5.77|6.1856||6.2|5.75|5.68|5.595|5.9199|6.12|5.6|5.27|5.35|5.98|6.16|6.26|6.02|6.02|6.12|5.91|5.78|5.87|6.4|6.31|6.31|6.2478|6.29|5.84|6.07|6.68|6.665|6.91||7.431|7.44|7.8|7.32|7.885|7.45|7.265|7.17|7.23|7.13|7.385|7.58|7.71|7.7|7.745|7.5|7.2|7.18|7.1858|7.04|6.57|6.56|6.61|6.98||7.25|7.24|7.44|7.57|7.78|7.69|7.72|7.8199|8||8.33|8.4|8.3775|8.22||8.05|7.83|7.91|7.725|7.505|7.59
02432|1171969|/equities/coursera|R2000VALUE||8.2903||8.4|7.99|7.92|7.375|7.03|6.98|6.95|7.0153|7.18|7.39|7.5|7.55|7.64|7.55|7.41|7.55|7.21|7.215|7.105|7.23|7.14|7.33|7.26|7.19|7.8|7.6|7.7|7.91|7.8|7.65|7.67|7.705|7.6325|7.74|7.46|7.585|7.6|7.765|7.8|7.7|7.7|8.06|8.53|8.32|8.03|7.995|8.03|8.13|8.5295|8.51|8.115|8.135|8.02|8.1598|7.9|7.74|7.625|7.8|7.83|7.96|8.06|8.09||8.14|8.18|8.13|8.55|8.47|8.36|8.3988|8.51|8.38|8.43|8.5|8.44|8.17|8.18|8.04|7.995|8.09|8.525|8.28|8.47|8.87|9.31|9.73|9.83|10.61|11.74|7.61|7.5|7.57|7.32|7.2|7.61|7.665|7.585|7.26|7.42|7.46|7.16|7.1753|7.25|7.269||7.22|7.245|7.21|7.28|6.92|6.55|6.61|6.825|6.85|6.79||6.62|6.735|6.735|6.96|7.37|7.305|7.26|7.5099|7.69|7.36|7.36|7.73|7.68|7.81|7.784|7.915||7.92|8.055|8.26|8.6|8.66|8.745|9.05|8.99|8.905|8.91|9.15|9.35|9.665|9.825|9.82|10.02|9.82|10.32|10.81|12.2|12.04|11.885|12.22|12.37|12.36|12.33|12.15|12.21|12.4|13.11|13.245|13.29|13.39|13.735|13.895|14.01|14.04|13.86|13.96|14.14||14.29|14.315|14.04|14.09|14.42|14.629|14.64|14.41|14.53|14.58|14.85|14.98|14.92|15.335|15.4|15.28|15.19|15.27|15.97|16.1811|16.12|16.2|16.42|16.445|16.74|16.44|16.51|16.84||17.17|17.135|17.315|17.4|17.98|18.215|18.05|17.73|18.25|18.16|20.5604|19.62|19.92|20.72|20.73|19.91|19.09|18.88|18.56|18.4|18.135|19.74|19.51|19.895||19.67|19.5642|19.39|19.39|19.3|19.115|19.34|19.5|19.32||19.7|19.78|20.18|20.09||20.2|19.98|20.285|20.31|20.345|20.77
02433|20755|/equities/gray-television-inc|R2000VALUE||4.41||4.38|4.41|4.5|4.51|4.415|4.42|4.405|4.72|4.94|4.81|4.55|4.52|4.61|4.72|6.085|6.16|5.87|5.93|5.87|5.91|5.95|5.73|5.745|5.705|5.575|5.49|5.63|5.91|5.96|5.93|5.98|5.815|5.72|5.68|5.43|5.43|5.32|5.44|5.49|5.43|5.39|5.505|5.425|5.465|5.16|5.11|5.15|5.11|5.24|5.34|5.38|5.136|5.09|4.99|4.59|4.51|4.72|4.785|4.685|4.915|5.055|5.115||5.165|5.28|5.2|5.28|5.325|5.2457|4.99|4.895|4.97|4.975|4.68|4.505|4.34|4.29|4.37|4.64|5.02|5.55|5.37|5.33|5.99|6.5|6.56|6.61|6.585|6.53|6.395|6.235|6.17|6.115|5.82|6|5.695|5.53|5.21|5.22|5.2|5.015|4.59|4.99|5.1||5.21|5.2|5.26|5.31|5|4.94|4.99|5.03|5.005|5||5.025|4.94|5.1|5.3|5.71|5.54|5.6|5.78|5.84|6.07|6.335|6.435|6.425|6.11|5.62|5.83||5.7699|6.02|6.04|6.27|6.64|6.655|6.67|7.13|7.28|7.18|7.11|7.17|6.79|7.41|6.71|6.68|6.46|6.16|5.84|5.905|5.83|5.99|6.055|6.14|5.99|5.94|5.79|5.7|5.61|5.84|5.66|5.75|5.76|5.94|6.02|6.15|6.39|6.295|6.2701|6.36||6.34|6.23|6.15|6.08|5.97|6.01|5.93|5.82|5.81|5.98|5.965|6.115|5.91|5.99|6.03|5.84|5.8089|5.71|5.735|5.88|6.13|5.78|6.18|6.47|7.4|8.045|8.16|8.15||8.53|8.66|8.24|8.21|8.69|8.04|7.93|8.76|9.04|9.2|9.66|9.79|9.95|9.805|9.86|10.07|9.97|9.74|9.66|9.41|8.9475|9.1|9.02|9.05||9.53|9.23|9.32|9.24|9.335|9.195|8.98|8.98|9.39||9.16|9.23|8.99|8.955||8.96|8.84|8.94|8.96|8.995|8.99
02434|17386|/equities/trustmark-corp|R2000VALUE||39.91||40.605|40.18|40.73|39.49|38.74|38.04|38.14|38.47|38.54|39.34|40.06|40.3199|40.605|39.14|39.45|39.9|34.92|34.29|35.23|35.5879|36.14|35.21|35.17|35.21|34.75|35.75|34.57|34.68|35.39|35.64|35.635|35.04|33.7|33.33|32.07|32.32|32.05|31.96|32.03|31.22|31.44|31.75|32.08|32.06|31.88|31.94|32.62|32.96|33.4|33.68|33.91|33.48|32.72|32.19|31.61|31.49|31.65|32.29|32.74|33.13|33.34|33.3||33.38|33.59|33.38|32.915|33.72|33.68|31.992|31.795|32.35|32.16|32.25|32.01|31.61|31.58|31.65|31.35|31.36|31.2899|31.07|31.09|32.32|34.675|35.72|35.09|35.59|35.42|35.13|34.97|34.9|34.37|34.5|34.47|34.485|33.79|32.64|31.97|31.5|30.24|29.29|29.66|29.51||29.97|29.98|30.25|30.22|29.27|29.08|29|29.2|28.92|29.24||29.35|28.85|28|28.32|28.83|27.83|28.09|28.46|28.57|28.58|28.745|29.47|29.36|29.71|28.91|29.71||29.89|30.3|30.6|30.5|30.82|31.11|30.88|30.86|30.58|30.72|30.76|30.81|30.7|30.725|31.23|31.12|30.63|30.49|30.07|30.2|30.21|30.09|29.84|27.83|27.135|26.79|25.95|26.01|26.05|26.48|26.41|26.74|26.98|27.69|27.54|27.245|27.66|27.02|27.337|28.07||28.57|28.09|27.37|27.33|27.05|27.19|26.93|26.07|26.075|26.07|25.96|26.38|26.8|27.04|27.58|27.57|27.46|26.96|26.9|26.83|27.37|26.765|26.73|26.97|27.16|26.89|27.06|27.4||27.51|27.735|26.8699|26.735|27.9|27.15|26.83|26.88|27.1946|27.14|27.5399|27.45|28.01|28.55|28.57|28.58|28.38|28.5899|28.37|28.045|27.23|26.67|26.77|27.37||27.31|26.91|26.97|27.06|27.505|27.66|27.5|27.7|28.56||28.16|28.37|28.32|28.22||28.04|27.67|28.38|28.05|27.82|28.032
02435|102910|/equities/caretrust-inc|R2000VALUE||30.03||30.32|30.46|30.65|31.06|30.89|30.9|31.13|30.62|30.795|30.42|30.94|31.31|31.05|31.16|30.69|30.12|30.935|33|33.06|33.1|33.15|31.97|31.36|31.14|31.18|30.91|30.44|30.97|30.93|30.94|31.07|30.81|30.31|30.4|30.21|30.37|30.7|30.65|30.67|30.7|30.88|31.28|30.895|30.85|30.96|31.12|30.98|30.995|30.58|31.02|31.5|31.35|31.355|31.14|30.74|30.23|30.34|29.985|29.93|30.32|30.02|29.94||30.02|29.8|29.86|29.57|29.38|29.24|28.99|28.79|28.625|28.305|28.04|28.06|28.17|27.99|27.83|27.92|27.545|27.95|27.495|27.07|27.93|27.17|27.19|27.12|27.125|26.62|26.98|27.27|27.31|27.045|26.82|27.13|27.32|27.11|26.48|26.23|26.365|25.95|25.89|26.09|25.9||25.47|25.48|25.175|25.17|25.02|24.67|25.05|25.33|25.06|25.24||25.34|25.27|25.37|25.42|25.67|25.555|25.83|25.99|26.255|26.33|26.38|25.92|25.68|25.49|25.31|25.56||25.61|25.56|25.7|25.66|25.47|25.14|24.96|25.2|25.03|24.99|24.84|24.92|24.885|25.09|25.09|25.195|25.34|25.24|24.835|24.7|24.44|24.01|23.97|23.94|23.72|23.98|23.74|23.66|23.565|23.78|23.79|23.75|24.01|24.44|24.53|24.615|24.62|24.3|24.19|24.465||24.48|24.225|24.57|24.24|24.39|24.24|24.19|24.285|24|23.755|23.64|23.97|23.745|23.615|23.69|23.74|23.79|23.63|23.51|22.98|22.96|22.97|23.27|23.245|23.185|23.18|23.295|23.09||22.88|23.13|23.145|22.905|23.03|22.58|21.11|20.715|20.73|20.54|20.8|21.01|21.43|21.41|21.65|21.61|21.59|22.26|22.18|22.19|21.855|21.8|22.41|22.51||22.44|22.07|22.06|21.95|21.97|21.96|22.16|22.38|22.47||22.61|22.67|22.86|22.86||23.095|22.84|23.12|22.98|22.63|22.74
02436|20909|/equities/barnes-group-inc|R2000VALUE||46.9||46.92|46.925|47.19|46.965|46.8|46.81|46.81|46.75|46.78|46.76|46.74|46.76|46.79|46.73|46.85|47.4|46.77|46.79|46.805|46.83|46.81|46.79|47.12|47.03|46.72|46.69|46.71|46.66|46.62|46.68|46.65|46.72|46.71|46.67|46.63|46.55|46.605|46.7|45.308|40.69|39.7|40.215|40.585|40.4|40.03|39.83|39.9104|39.81|39.53|39.83|39.575|38.39|38.55|38.22|36.73|34.98|36.03|36.655|37.88|38.66|38.965|39.81||41.1079|41.09|40.38|40.25|40.35|38.95|38.7|38.835|38.96|38.86|38.79|38.75|37.85|37.97|37.82|38.22|37.95|38.23|37.57|37.88|38.24|40.63|41.88|40.9|41.33|42.805|43.19|43.63|44.07|43.06|42.685|44.21|45.24|45.13|43.42|42.37|42.11|41.08|40.455|41.35|40.9||40.92|40.61|41.66|42.87|42.48|42.5294|39.2387|39.81|39.435|39.72||39.85|39.895|39.19|39.2|38.81|37.38|37.29|38.1|38.38|38.59|38.37|38.65|38.89|38.79|38.77|41.1||41|40.6825|41.245|41.19|41.656|41.07|40.79|41.005|40.57|39.65|38.76|38.41|37.47|37.66|37.395|36.895|36.2|35.56|35.34|35.78|36.12|36.19|36.44|36.64|36.21|36.445|36.7|34.3|34.36|35.68|36.08|36.17|35.99|36.82|36.52|35.93|35.98|35.96|36.53|37.54||37.79|37.51|37.13|37.015|37.08|37.44|37.37|36.75|37.05|36.91|38.099|38.03|38.13|37.57|38.49|37.82|36.06|36.29|35.69|35.06|35.39|35.59|36|36.81|36.91|36.49|36.59|36.605||37.62|36.68|35.32|35.12|36.07|35.285|34.87|34.465|34.4|33.69|33.985|34.07|34.39|33.74|32.96|33|32.715|32.47|32.53|31.48|30.93|31|30.81|31.69||32.3|32.13|30.76|30.49|30.89|30.6283|30.79|31.73|32.62||32.87|32.925|33.09|32.8||32.09|31.51|31.59|31.289|30.57|30.65
02437|32324|/equities/world-fuel-services|R2000VALUE||29.48||29.47|29.27|29.48|28.86|28.3799|28.035|27.92|28.27|28.23|27.94|28.23|28.75|28.61|28.39|28.66|29.12|26.84|26.55|26.89|26.82|26.99|26.78|26.845|29.37|31.36|31.44|31.64|31.19|31.29|31.275|31.5|30.9398|31.06|30.7524|30.67|30.97|30.56|31.05|31.17|31.045|31.28|31.05|31.02|31.215|30.63|30.95|31.56|31.6|31.705|30.97|30.78|30.14|29.33|29.16|28.255|28.33|28.93|27.91|28.36|28.6|28.5|28.62||28.88|28.77|28.455|28.47|28.85|28.5|27.98|28|28.0899|28.03|27.81|27.71|27.09|26.995|26.66|26.31|26.41|26.9|26.37|26.07|26.875|28.1499|28.6|28.48|27.88|27|27.25|27.13|26.89|26.9|26.84|26.73|27.15|26.78|26.62|26.275|25.98|25.15|25.28|25.535|25.55||25.74|25.96|25.935|26.34|26.27|26.105|26.21|26.42|25.82|25.79||25.92|25.71|25.68|26.12|26.46|26.015|26.06|26.46|26.67|26.68|26.56|26.69|26.42|25.69|25.245|25.5||25|24.955|25.04|25.07|25.55|25.67|25.255|25.45|25.53|24.99|24.95|24.835|24.69|24.59|24.222|24.39|23.75|23.7|23.68|23.96|23.31|24.8893|25.07|25.25|24.855|24.68|24.52|24.84|24.86|25.44|26.03|25.9|26.085|26.57|26.69|26.44|26.7|26.83|26.69|26.4||26.69|26.55|26.12|26.35|26.38|26.52|26.115|25.9|25.73|25.3069|25.39|25.36|24.08|24.7|24.71|24.395|24.46|24.695|24.95|24.85|24.95|25.08|25.29|25.895|26.0273|23.87|23.89|24.08||24.35|24.47|23.72|23.85|24.12|23.78|23.67|23.69|23.555|23.07|22.605|23.025|23.015|22.64|22.755|22.68|22.559|22.3|22.58|22.54|22.07|21.89|21.74|22.49||22.57|22.105|22.11|22.43|22.6|22.69|22.73|23.01|23.27||22.8851|23.25|23.36|23.6||23.52|23.1093|23.34|22.94|22.56|22.13
02438|1064342|/equities/dfb-healthcare-acquisitions-corp|R2000VALUE||10.045||10.31|10.1122|10.31|10.17|9.92|9.8|9.93|9.795|10.16|10.77|11.01|11.36|10.48|10.225|10.11|10.255|9.39|10.52|10.75|10.81|10.97|10.87|10.865|10.9|10.77|11.01|10.96|10.96|11.1|10.91|11.001|10.64|10.1|10.15|10.22|10.35|10.4|10.39|10.59|10.82|11.03|11.22|11.3|11.14|10.58|10.625|11.235|11.53|11.43|11.7|11.7|11.62|11.52|11.19|11.31|11.255|11.25|11.7|11.56|11.545|11.28|11.11||11.16|11.37|11.48|11.02|10.64|10.64|10.15|10.13|10.67|10.66|10.92|10.25|9.76|9.7|9.535|9.62|9.58|9.34|10.85|11.005|11.029|11.49|11.725|11.67|11.52|11.66|11.9|11.58|11.53|11.16|11.06|11.52|11.55|11.385|11.07|10.83|10.61|9.77|9.655|9.67|9.76||10|9.955|10.18|10.09|9.88|9.83|10.26|11.22|11.52|11.36||11.405|11.318|11.45|11.65|11.79|11.28|11.16|11.3272|11.49|10.34|9.49|9.76|9.84|10.29|10.05|10.48||10.115|10.02|9.775|9.92|10.2|9.99|9.955|10.17|9.86|10.01|9.69|9.69|9.97|10.115|10.71|10.58|10.435|10.425|10.16|10.31|9.96|9.8|9.895|10.18|9.7|9.73|9.81|9.865|9.9|10.05|10.16|10.07|10.012|10.6|10.84|10.605|11.07|11.065|11.08|11.725||11.73|11.665|11.5|11.46|11.28|11.22|11.12|10.565|10.36|10.455|10.57|10.84|10.95|11.29|11.425|11.16|10.58|10.62|10.67|10.895|10.68|10.595|10.165|7.83|7.665|7.565|7.25|7.52||7.54|7.655|7.69|7.5|7.7|7.55|7.13|7.46|7.65|7.35|7.565|7.47|7.63|7.575|7.415|7.36|7.1|7.24|7.4|7.23|6.89|6.79|6.68|6.935||7.4701|7.31|6.945|7.07|7.085|7.41|7.24|7.22|7.595||7.475|7.38|7.18|7.14||7.2817|7.405|7.891|8.155|8.07|8.9
02439|16951|/equities/portfolio-recover|R2000VALUE||21.695||21.77|21.67|22.2698|22.015|21.855|21.82|22.6458|23.3675|23.64|23.72|23.93|23.79|24.69|24.9037|25.08|25.43|24.76|20.96|20.87|20.55|20.15|19.22|19.85|19.445|19.98|19.6|19.875|21.35|22.02|22.05|22.13|21.8952|21.5|21.71|21.415|21.36|21.65|21.75|22.085|21.47|22.05|22.92|22.9314|23.805|23.57|22.99|22.02|22.42|22.74|23.24|23.44|22.645|21.86|21.8|20.85|20.33|20.98|21.41|22.63|22.4174|22.43|23.35||23.57|23.46|23.37|22.94|23.42|23.34|22.06|22.1585|23.43|23.535|23.65|24.11|22.6753|23.405|23.58|23.39|23.42|22.15|26.89|23.55|23.83|26.62|27.54|25.94|25.57|25.69|25.55|24.56|23.915|23.206|23.43|23.9|24.44|23.16|21.67|21.37|20.98|19.41|19.68|19.59|19.7949||20.9199|20.03|19.97|19.785|19.41|19.37|20.22|21.23|21.16|21.04||19.89|19.59|19.65|20.44|21.61|19.92|20.15|20.52|20.73|20.91|20.38|21.95|22.02|22.09|21.88|22.3099||21.93|22.7418|22.6|22.73|24.93|25.33|25.37|25.93|27.41|27.2|26.5|26.55|25.64|28.64|25.47|25.59|24.79|24.8|23.9|24.53|24.4|24.66|24.97|25.21|24.44|24.42|24.18|24.335|23.02|24.59|25.23|25.67|25.62|26.07|25.97|25.48|26.24|25.77|25.63|26.14||26.36|26.105|25.59|25.73|26.24|25.465|25.18|23.79|23.375|23.38|23.56|24.83|25.01|25.83|26.47|25.43|24.88|25.175|26.23|26.5|26.6425|25.6008|26.275|26.495|26.33|26.6|26.31|27.95||31.43|24.52|23.5|23.57|24.92|24.19|23.67|23.12|23.37|23.16|23.495|23.46|23.94|24.31|24.52|24.87|25.285|25.61|25.5|25.61|23.33|22.565|22.56|22.4617||23.9623|23.6125|24.18|24.34|24.495|25.03|24.93|25.12|26.315||26.64|26.82|26.4|26.4||25.66|25.68|26.12|25.45|24.02|23.92
02440|24580|/equities/macdonald|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02441|955546|/equities/edgewell-personal-care|R2000VALUE||36.77||37.36|37.03|37.335|36.04|35.18|34.74|34.8283|35.22|35.18|35.07|35.545|36.395|36.95|36.37|37.4801|37.24|35.81|35.33|35.47|35.84|36.4|35.44|35.45|34.92|34.9|34.69|35.3073|35.89|35.9|36.025|35.9|35.68|35.2|34.85|34.17|34.28|34.01|34.22|34.61|34.91|35.85|36.65|36.61|36.82|36.365|36.59|36.8|36.465|36.47|36.94|37.08|37.02|37.71|37.805|36.905|36.54|37.39|38.02|39.93|40.25|40.08|40.28||40.35|40.315|40.205|40.71|40.37|40.56|39.95|39.53|39.2|38.88|38.52|38.15|37.04|37.15|37.14|37.455|38.07|38.19|38.38|38.53|39.39|39.49|39.55|39.73|40.3|40.55|40.55|39.945|40.11|40.46|40.73|41.5|41.44|40.72|40.48|40.58|40.4|39.7|39.53|39.87|39.935||40.265|40.08|40.349|40.51|40.58|40.75|40.7|40.41|40.39|40.23||39.6|39.42|38.6|38.95|39.16|38.68|38.61|39|39.11|39.33|39.4|39.29|38.61|37.76|36.655|38.93||39.9|40.39|40.35|40.18|40.33|40.49|40.63|41.2|41.24|40.76|40.05|39.29|39.26|37.93|38.06|38.385|38.16|38.025|37.92|37.73|37.75|38.08|38.39|38|37.0883|36.72|36.23|35.905|35.67|36.04|36.06|36.3|36.09|37.1|36.83|36.505|37.1|37.15|37.85|38.56||38.97|38.79|37.93|37.9|37.94|38.26|38.04|37.65|37.37|37.36|37.48|38.47|38.28|38.635|39.09|38.445|38.13|38.51|38.365|38.22|38.29|38.04|38.47|38.695|38.88|38.61|38.41|38.59||38.92|39.17|39.22|39.33|40.32|39.57|39.63|39.62|37.67|37.6|37.75|37.72|38.11|38.2099|38.37|38.295|37.62|38.4|39.08|38.19|37.51|37.195|37.21|37.585||38.23|37.63|37.4|37.05|36.66|35.95|35.93|36.43|36.89||36.7|36.6|36.76|36.68||37.01|36.59|36.995|37.07|36.4|36.86
02442|20277|/equities/telephone-and-data-systems-inc|R2000VALUE||34.5||34.76|34.49|34.39|34.36|33.06|32.8|31.66|31.9|31.34|31.63|32.11|32.39|33.1|32.365|34.57|32.98|28.87|28.46|29.45|30.1|29.7|29.33|29.43|29.01|28.245|27.83|28.25|29.29|30.4399|25.73|25.79|24.79|23.78|23.27|22.99|23.475|23.24|23.25|23.698|23.56|23.67|23.57|24.11|24.36|23.91|23.74|23.13|23.32|23.6|23.75|23.985|24.59|23.98|23.55|23.51|22.61|22.77|23.03|23.95|24.46|24.92|24.665||23.83|24.04|23.87|22.99|22.56|22.37|21.29|21.13|21|21.3|20.8|21.04|20.73|20.51|21.01|20.81|20.9|21.03|19.77|19.46|20.98|21.545|21.94|21.395|21.365|20.98|20.9951|21.33|21.26|21.45|21.9|22.5|22.61|22.45|21.75|22.08|21.09|20.98|20.78|21.11|20.58||20.76|20.84|20.9575|21.115|20.18|19.69|19.46|19.23|19.16|19.31||19.61|19.6|19.895|20.5|21.2|20.91|21.32|21.98|22.84|23.35|22.99|23.07|19.9|18.31|18.755|20.6899||19.13|19.4679|19.56|19.73|20.8|20.9999|20.56|21.39|21.4|21.4411|20.66|21.07|15.4|15.87|15.96|16.76|16.36|16.21|15.95|16.14|16.01|15.98|16.07|16.09|15.7|15.47|15.24|15.67|15.34|15.71|16.095|16.1|16.08|15.815|15.93|15.82|16.376|16.42|16.16|16.05||16.19|16.08|16.25|16.241|16.1|16.8|16.215|15.66|15.62|16.03|16|16.19|16.06|16.11|15.99|15.84|15.52|15.68|15.715|15.42|15.58|15.36|14.85|14.665|14.58|14.85|14.77|15.55||17.36|19.11|18.79|18.85|19.275|18.7|18.6|18.71|19.06|18.955|19.7647|19.5883|19.74|19.44|20.08|20.93|18.99|18.8|19.65|18.9576|18.63|18.5|18.9|18.45||18.4|17.885|18.26|18.31|18.94|19.16|18.46|18.45|18.6||18.53|18.48|18.37|18.3||18.8|18.59|18.84|18.56|18.388|18.37
02443|20318|/equities/diamondrock-hospitality-comp|R2000VALUE||9.36||9.37|9.37|9.37|9.22|9.19|9.01|8.98|8.92|9.19|9.35|9.35|9.25|9.435|9.33|9.31|9.45|8.77|8.81|8.74|8.9|8.98|8.905|8.93|8.925|8.86|8.85|8.99|9.02|9.15|9.185|9.13|9.03|8.89|8.935|8.81|8.85|8.89|9.055|9.14|8.8|8.86|8.79|8.88|9.1|9|9.02|9.18|9.13|9.17|9.11|8.79|8.63|8.55|8.56|8.47|8.355|8.35|8.395|8.42|8.51|8.695|8.76||8.79|8.755|8.62|8.655|8.77|8.725|8.575|8.42|8.42|8.44|8.24|8.245|8|7.94|8.06|8.07|8.12|8.125|8.17|8.065|8.37|8.29|8.48|8.44|8.4299|8.405|8.29|8.54|8.59|8.43|8.37|8.67|8.785|8.71|8.54|8.42|8.56|8.345|8.325|8.31|8.24||8.33|8.32|8.46|8.47|8.32|8.27|8.44|8.47|8.4|8.31||8.39|8.33|8.24|8.41|8.57|8.28|8.31|8.32|8.46|8.49|8.635|8.6|8.505|8.47|8.42|8.54||8.54|8.55|8.52|8.46|8.52|8.61|8.58|8.635|8.63|8.615|8.53|8.57|8.67|8.91|8.93|9.15|8.96|9|9.075|9.17|9.21|9.15|9.26|9.16|8.96|8.885|8.91|9.07|9.24|9.48|9.42|9.495|9.495|9.665|9.57|9.465|9.57|9.43|9.485|9.64||9.685|9.63|9.57|9.65|9.835|9.83|9.595|9.5|9.48|9.455|9.445|9.595|9.69|9.655|9.68|9.63|9.865|9.615|9.57|9.56|9.53|9.48|9.25|9.275|9.99|9.4|9.34|9.25||9.25|9.32|9.17|9.07|9.36|9.27|9.27|9.23|9.28|9.245|9.305|9.31|9.37|9.4|9.4|9.37|9.33|9.32|9.58|9.75|9.66|9.29|9.35|9.37||9.58|9.47|9.52|9.4|9.51|9.47|9.38|9.38|9.51||9.54|9.6|9.7|9.6372||9.645|9.54|9.48|9.42|9.35|9.32
02444|16759|/equities/netscout-systems|R2000VALUE||22.255||22.315|22.16|22.19|21.96|21.71|21.57|21.405|22.17|22.53|22.77|23.12|23|23.2|22.53|22.53|22.7299|21.04|20.81|21.21|21.35|21.51|21.33|21.38|20.89|20.94|21.4|21.39|21.71|21.78|21.82|22.06|21.869|21.929|21.8|21.05|21.2|20.24|20.39|21.045|21.265|21.64|21.82|21.85|21.38|21.23|21.57|21.625|21.31|21.828|21.18|20.79|20.01|19.84|19.92|19.69|19.37|19.63|19.99|20.63|20.79|21.11|21.13||21.53|21.44|21.06|21.2|21.345|21.22|20.81|20.71|20.39|20.11|19.82|20.09|19.4|19.35|18.92|19.06|19|18.96|18.66|18.46|19.25|20.4486|20.885|20.45|20.38|20.51|21.21|18.77|18.54|18.34|18.65|19.3|19.36|19.31|19.035|18.99|18.49|17.98|18.61|18.93|18.84||18.9091|18.79|18.59|18.68|18.55|18.18|18.53|19.2|19.21|18.47||18.005|17.89|18.11|18.64|19.31|19.08|19.11|18.94|19.33|19.49|19.76|20.71|20.84|20.81|20.62|20.87||20.91|21.47|21.45|21.31|21.47|21.17|21.0098|20.89|20.68|20.705|20.66|20.51|20.18|20.28|20.32|20.6573|20.26|20.11|19.68|20.1187|20.14|20|20.04|20.11|19.765|19.53|19.38|19.44|19.4|19.99|20.37|20.385|20.4791|20.67|20.32|20.63|21.23|21.03|21.61|21.93||22.06|21.88|21.7915|21.62|21.72|21.74|21.74|21.19|22.32|24.15|23.87|24.32|24.07|23.83|21.8406|21.69|21.507|21.61|21.635|21.7|21.77|21.64|21.77|21.87|21.84|21.59|22.08|22.25||22.41|22.26|20.78|20.72|21.32|21.23|20.84|21.44|21.52|21.3|21.66|21.84|21.96|22.3|22.605|23.16|24.42|22.535|22.52|22.16|22.185|22.095|21.83|22.46||22.44|22.15|22.11|21.32|21.38|20.96|21.15|21.35|21.73||22.37|22.36|22.59|22.63||22.75|22.81|23.205|22.91|22.85|22.885
02445|20213|/equities/provident-financial-services-inc|R2000VALUE||21.6199||21.67|21.56|22.24|21.55|21.22|20.94|21.12|21.59|21.55|21.52|21.89|22.0539|22.23|21.49|21.81|22|19.07|18.75|18.89|19.11|19.33|19.295|19.38|19.22|19.19|19.08|18.83|19.52|19.89|19.935|19.94|19.965|19.19|18.92|18.14|18.26|18.07|17.98|18.15|17.77|18.09|18.43|18.71|18.56|18.55|18.53|18.94|19.06|19.37|19.5|19.48|19.15|18.77|18.35|17.88|17.855|18.11|18.345|18.83|19.09|18.975|19.1||19.135|19.16|18.98|18.87|19.59|19.4|18.305|18.15|18.13|18.26|18.27|18.36|17.25|17.22|17.33|17.09|17.05|17.19|17.03|16.91|17.36|18.62|19.11|18.935|19.1|19.16|18.84|18.5|18.51|17.975|17.96|18.3|18.14|17.705|16.97|16.29|16.04|15.11|14.655|14.45|14.57||14.6|14.56|14.41|14.41|13.68|13.41|13.61|13.7907|13.6|13.57||13.585|13.52|13.42|13.58|14|13.4575|13.51|13.71|13.86|13.98|13.93|14.61|14.47|14.55|14.38|15.15||15.25|15.77|15.93|15.765|16.2525|16.4|16.45|16.24|16.19|16.195|16.06|16.055|15.78|15.74|15.8|15.57|15.315|15.398|14.85|15.19|15.28|15.46|15.59|15.54|15.5552|14.62|13.82|14|13.91|14.27|14.21|13.66|14.17|14.84|14.71|14.44|14.9|14.665|14.705|14.64||14.65|14.39|14.98|15.07|15.29|15.39|15.18|14.64|14.71|14.6|14.83|15.18|15.26|15.34|15.65|15.495|15.34|15.16|15.02|15.12|15.26|15.05|15.37|15.235|15.48|15.335|15.44|15.76||15.93|16.05|15.52|15.54|16.15|15.72|15.16|15.55|15.89|15.915|16.22|16.77|17.565|18.03|17.98|18.19|17.86|17.835|17.89|17.74|17.04|16.84|16.76|16.91||17.44|17.39|17.53|17.37|17.61|17.78|17.73|17.95|18.39||18.43|18.63|18.69|18.63||18.55|18.26|18.77|18.42|18.22|18.41
02446|20424|/equities/american-assets-trust-inc|R2000VALUE||29||29.15|28.76|28.67|28.35|28.1|27.7961|27.84|27.345|27.415|27.63|27.85|28.24|28.42|28.23|28.28|28.96|27.425|27.35|27.22|27.765|28.44|27.415|28.055|27.97|27.77|27.63|27.67|28.14|28.39|27.97|28.42|28.225|27.36|26.7|26.495|26.515|26.398|26.38|26.52|26.1439|26.32|26.71|26.905|26.86|27.22|27.31|27.5|27.35|27.37|27.79|27.62|27.3|27.06|26.75|26.545|25.86|26.08|25.94|26.21|26.55|27.285|27.245||27.32|27.21|27.12|27.03|27.04|27.01|26.175|26.08|25.82|25.93|25.61|25.65|25.22|24.9198|25.17|25.27|25.67|25.98|25.8|25.19|25.865|26.83|27.545|25.87|25.41|25.32|24.89|25.1|25.03|24.56|24.39|24.9|25.12|24.72|24.29|23.89|23.24|22.28|22.085|22.1|22.32||22.445|22.69|22.45|22.45|21.59|21.52|21.55|21.88|21.69|21.91||21.88|21.6|21.77|21.93|22|21.33|21.455|21.54|21.79|22.02|22.13|21.94|21.78|21.26|20.99|21.41||21.32|21.74|22.36|22.38|22.965|22.99|22.81|23.02|22.66|22.33|22.27|22.305|22.085|22.25|21.79|22.08|21.77|22.005|21.69|21.75|21.57|21.35|21.43|21.86|21.41|21.03|20.82|20.63|20.62|20.93|21.04|21.07|21.61|22.28|21.43|20.87|21.47|21.15|21.18|21.84||22.04|21.68|21.5|21.36|21.525|21.94|21.63|21.29|21.24|21.27|21.1|21.48|21.34|21.23|21.42|21.2|21.5003|21.81|21.7599|21.69|21.83|21.65|21.43|21.56|21.84|21.82|21.93|21.915||22.03|22.21|21.85|21.67|22.78|22.41|22.35|21.84|21.99|21.94|22.49|22.46|23.25|23.78|23.89|23.92|23.82|23.82|23.85|23.64|23.03|22.56|22.75|23.15||23.85|23.615|23.845|23.19|23.31|22.98|22.66|22.86|23.13||22.98|23.01|23.13|23.07||23.3|23.04|23.34|22.95|23.17|23.57
02447|24323|/equities/treehouse-foods-inc|R2000VALUE||35.08||35.91|35.535|36.11|36.15|35.46|34.3|33.62|32.95|33.07|33.375|32.17|32.33|37.99|38.22|38.34|38.48|37.76|37.64|36.89|37.06|36.99|37.55|38.23|38.54|38.53|38.795|40.2|41.94|42.48|42.33|42.37|42.28|40.95|41.1|41.17|41.19|40.94|40.24|40.28|40.765|41.02|42.04|42.22|42.55|41.7398|41.38|41.8|42.16|42.08|43.18|43.84|43.53|43.54|42.82|41.66|41.165|42.17|42.16|42.51|42.76|42.145|42.13||41.25|40.86|40.9|41.65|42.73|40.53|40.08|40.199|39.78|39.745|39.4|39.25|38.66|38.31|39.66|39.68|39.4|38.79|38.5|40.52|39.92|40.57|41|39.46|38.75|39.04|39.325|38.7|38.71|38.145|38.41|39.95|39.905|38.56|37.85|38.15|37.68|36.55|37.31|38.72|38.865||37.35|37.29|36.78|36.66|36.88|36.81|37.2|37.58|37.57|36.36||36.18|36.09|35.4|35.48|36.1|35.67|35.82|36.445|36.68|37.11|37.195|37.38|36.47|35.585|35.2|35.32||35.23|35.205|35.41|35.71|35.72|35.62|35.43|35.79|35.7|35.23|35.69|35.36|35.59|36.02|36.74|38.15|38.67|38.31|37.77|37.27|36.18|37.05|36.83|37.01|37.03|37|36.67|36.32|36.405|36.64|37.0825|37.22|37.1|37.68|37.84|37.65|38.17|37.56|38.66|39||39.53|39.26|39.39|38.99|38.85|38.54|38.27|37.88|37.33|37.52|37.05|38.14|38.13|37.6|36.63|36.37|36.25|36.16|35.785|35.79|36.66|36.53|36.37|37.22|36.92|36.77|37.16|36.69||39.18|42.91|41.97|43.51|43.63|43.17|43.225|43.11|43.15|43.1|43.59|42.91|42.95|42.56|42.64|42.54|42.86|42.2|42.145|41.51|41.22|41.08|41.515|41.679||41.74|41.52|41.48|41.54|41.35|41.63|41.56|42.71|42.855||41.76|41.4|41|40.965||40.9599|40.4|41.47|42.36|41.52|42.34
02448|24410|/equities/park-national-corp|R2000VALUE||194.49||197.5625|197.52|207.99|200.9|196.435|191.88|190.79|193.18|194.81|195.6146|199.4846|198.0633|199.1704|193.83|201.42|207.51|175.88|170.87|175.36|177.015|183.27|179.95|173.88|172.4|171.44|171.32|170.245|176.01|179.29|180.77|180|177.91|173.245|171.11|163.79|164.57|165.235|163.64|165.28|160.94|164.85|167.1|168.03|168.35|167.54|169.32|172.7|175.19|178.92|181.42|180.99|177.66|174.1|170|167.42|165.25|167.71|166.01|168.09|170.37|170.79|174.765||175.79|177.17|173.995|172.65|177.45|178.22|166.56|165.185|163.71|165.98|166.04|166.33|159.93|159.55|161.97|161.04|160.62|162.81|160.2|162.08|165.94|177.51|184.43|180.08|184.88|190.84|190.23|188.71|186.95|170.67|167.9399|174.85|172.795|168.55|161.93|154.52|154.49|149.02|144.76|142.78|140.955||144.14|144.66|144.4|142.34|137.14|135.99|140|139.245|137.99|137.5||137.68|135.86|136.84|137.72|139.53|134.4|135.42|136.63|137|137.1|135.57|139.1|139.33|138.03|135.58|137.04||136.82|138.78|140.18|140.25|142.75|144.01|143|142.08|140.11|140.35|140.25|140.45|138.2|139|138.9|138.6|136.45|136.16|133.94|134.86|136.24|136.23|137.525|137.09|134.69|128.77|125.5|126.715|125.405|127.03|125.39|125.55|130.21|133.385|132.66|130.5|132.205|129.44|130.125|135.98||136.505|135.01|131.99|131.75|132.64|133.01|132.02|127.77|129.81|129.915|129.3|131.1323|132.505|133.445|135.09|133.99|134.55|133.77|130|128.82|129.72|127.955|129.32|129.2|129.68|128.96|130.16|130||131.43|131.67|128.04|130.16|135|131.72|128.7|128.6|129.21|128.6|129.69|131.05|135.745|137.26|136.57|134.75|133.73|133.46|133.45|133.6|130.62|127.7|125.76|127.22||129.4|128.76|128.73|128.85|129.5|130.27|130.76|131.59|135.05||134.1498|135.52|135.77|134.99||133.93|133.4|135.325|134.05|133.73|137
02449|20521|/equities/b-g-foods-holdings-corp|R2000VALUE||6.79||6.73|6.72|6.7892|6.55|6.465|6.465|6.475|6.29|6.36|6.48|6.545|6.785|7.01|6.845|7.21|8.4|8.85|8.735|8.72|8.72|8.85|8.9|8.6|8.36|8.305|8.19|8.365|8.7|8.755|8.71|8.6632|8.58|8.13|8.04|8.035|8.27|8.21|8.425|8.63|8.75|8.95|8.93|9.15|9.44|9.32|9.05|9.155|9.23|9.31|9.35|9.41|9.2534|9.27|9.15|8.755|8.43|8.65|8.7|8.79|8.79|8.3758|8.445||8.54|8.55|8.66|8.69|8.69|8.465|8.42|8.4|8.37|8.425|8.45|8.47|8.41|8.35|8.2392|8.615|8.7543|8.84|8.8|8.44|8.57|8.7|8.7799|8.66|8.61|8.55|8.44|8.25|8.23|8.26|8.51|8.78|8.69|8.35|8.13|8.06|7.9|7.79|7.8|7.93|7.86||7.97|8.03|8.13|8.14|8.24|8.045|8.39|8.47|8.44|8.45||8.42|8.41|8.8|9.2601|9.68|9.48|9.3|9.49|9.5|9.6|9.59|9.74|9.675|9.36|9.3799|9.67||9.61|9.53|9.595|9.745|9.78|9.67|9.65|9.53|9.01|8.74|8.38|10.33|11.72|11.385|11.52|11.68|11.415|11.26|11.215|11.26|11.16|11.07|11.075|11.1|10.85|10.765|10.71|10.84|10.7099|10.88|10.87|10.98|10.9499|11.18|11.28|11.15|11.33|11.13|11.18|11.44||11.79|11.46|11.52|11.425|11.28|11.45|11.075|10.75|10.7|11.21|11.28|11.34|11.41|11.65|11.31|11.295|11.38|11.44|11.89|11.97|11.75|11.63|9.6771|9.49|9.54|9.57|9.75|9.935||10.055|10.07|9.79|9.9|10.22|9.77|9.93|10.27|10.315|10.19|10.405|10.45|10.46|10.445|10.44|10.65|10.42|10.29|10.4562|10.23|9.925|9.86|9.91|10.06||10.39|10.52|10.66|10.72|10.6475|10.589|10.94|11.0637|11.415||10.7|10.765|10.95|11.03||11.03|10.97|10.825|10.89|10.79|11.02
02450|17396|/equities/tessera-tech|R2000VALUE||12.23||12.32|12.25|12.3554|12.325|12.16|11.56|11.58|11.71|11.82|11.83|12.63|12.62|12.06|12.87|14.24|14.19|12.81|12.67|12.65|12.65|12.85|12.84|12.609|12.3|12.235|12.34|12.34|12.45|12.61|12.5|12.37|12.14|11.9099|11.92|11.52|11.83|11.73|11.77|11.85|11.73|11.9499|11.86|12.02|12.11|12.05|11.91|12.36|12.61|12.79|12.72|12.7|12.44|12.12|11.99|11.68|11.5|11.42|11.72|11.9069|12.06|12.11|12.48||12.62|12.57|12.28|12.22|12.23|12.24|11.97|11.99|11.95|12.085|11.89|11.87|11.32|11.37|11.125|11.15|11.03|11.15|10.025|10.04|10.73|11.785|12.1009|11.72|11.85|11.62|11.6688|11.84|11.89|11.59|11.79|12.1|11.91|11.97|11.55|11.48|11.43|11.18|11.21|11.41|11.29||11.3|11.32|11.235|11.28|11.015|11|11.055|11.34|11.27|11.22||10.97|10.995|11.07|11.44|11.76|11.39|11.53|11.8|11.98|11.9668|11.71|11.9|12|11.84|11.52|11.86||11.95|11.81|11.76|11.815|11.635|11.71|11.64|11.64|11.37|11.3819|11.285|11.275|11.21|11.175|10.085|10.25|10.04|10.12|10.36|10.37|10.27|10.2|10.37|10.4899|10.11|9.995|10.05|10.24|10.18|10.3|10.365|10.47|10.59|10.8|10.79|10.85|11.04|10.7575|10.67|10.9||10.96|10.93|10.72|10.68|11.09|11.12|10.94|11.01|11.4199|11.245|11|11.16|11.14|11.37|11.4847|11.41|11.41|11.53|12.04|11.54|11.52|11.54|11.64|11.29|11.625|11.97|12.13|12.045||12.38|12.52|12.05|12.47|13.39|13.125|13.1|12.87|12.69|12.62|12.61|12.53|12.58|12.64|12.35|12.36|12.4|12.4535|12.13|11.945|11.48|11.25|11.01|11.279||11.5312|11.87|11.845|11.96|12.17|12.45|12.425|12.57|12.54||12.57|12.67|12.715|12.23||11.92|11.79|11.95|11.6|11.42|11.17
02451|17121|/equities/seacoast-banking|R2000VALUE||30.65||30.75|30.81|31.68|30.7338|30.3|29.56|29.39|29.67|29.95|30.28|30.705|30.5|30.67|29.64|30.32|30.78|27.18|26.75|27.06|27.41|28.03|27.19|27.29|27.72|27.15|27.11|26.9685|27.77|28.39|28.45|28.145|28.03|27.22|26.69|25.7742|25.94|25.95|26.17|26.42|25.76|26.27|27.12|26.85|26.58|26.48|26.78|27.53|27.62|28.05|28.25|28.35|27.915|27.375|27.12|26.44|26.33|26.64|26.69|27.24|27.48|27.37|27.45||27.5|27.57|27.38|27.25|27.98|27.71|26.08|25.91|26.11|26.3|26.47|26.52|25.7|25.64|26.005|25.79|25.885|26.255|25.38|25.01|25.85|27.89|28.66|28.32|28.84|29.44|29.14|28.87|28.91|28.1|27.99|28.275|28.32|27.86|26.7|26.1|25.79|24.48|23.71|23.465|23.39||23.72|23.83|23.82|23.95|23.25|22.96|23.05|23.18|22.665|22.62||22.85|22.68|23.0216|23.16|23.72|22.48|22.4|22.89|23.005|22.92|23.05|23.97|23.79|22.97|22.63|23.41||23.29|23.97|24.09|24.22|24.47|24.57|24.465|24.49|24.37|24.7|24.535|24.48|24.33|24.825|24.85|24.41|24.1|24.16|23.605|23.72|23.82|23.75|23.98|24.07|23.33|22.945|22.565|22.42|22.25|22.91|22.735|23.31|23.58|24.62|24.42|24.17|24.45|24.26|24.655|25.58||25.72|25.4|24.91|25.28|25.23|25.37|25|24.1448|24.12|24|24.145|24.73|24.9|25.17|25.73|25.62|25.445|24.87|24.37|24.08|24.53|23.92|24.25|24.13|24.44|24.43|24.425|24.99||25.31|25.71|25.04|24.8122|25.69|24.85|24.52|24.42|24.52|24.27|24.18|25.11|25.9|26.6|26.49|27.02|27.15|27.28|27.27|27.02|26.31|25.95|25.9|26.34||27.46|27.57|27.28|27.46|27.51|27.54|27.4368|27.9|28.85||28.91|28.915|28.87|29.02||28.73|29.1256|29.56|29.49|29.58|29.48
02452|16325|/equities/icf-international|R2000VALUE||139.525||140.79|141.515|136.71|136.575|138.55|136.73|139.01|138.5|155.79|167.55|173.11|172.05|174.9|172.78|173.7988|179.67|173.75|170.555|171.05|172.3683|173.59|173.04|173.02|169.0106|169.41|170.8|172.9|174.19|178.18|177|177.01|169.22|169.25|170.8|168.325|169.94|168.43|166.09|167.14|166.085|167.32|167.79|167.47|167.01|168.54|169.39|169.7|169.76|169.785|168.41|167.26|170.33|170.47|167.925|165.51|163.0862|163.22|164.18|162.64|164.14|166.22|167.91||165.835|165.63|164.84|163.615|164.59|163.1|161.295|161.19|160.59|160.93|160.379|160.3|158.28|157.661|156.86|158.22|159.49|157.57|157.16|154.08|161.01|147.045|149.375|148.84|146.12|144.399|143.945|145.35|145.28|142.815|141.7|141.675|140.987|138.77|135.41|134.055|132.715|130.9|133.14|135.84|134.7||136.28|137.5|147.06|152.15|151.52|150.266|148.07|147.4|141.955|141.13||141.29|141.005|139.93|143.03|148.55|146.62|144.96|144.1|144.39|142.36|141.02|143.81|142.93|140.465|141.38|144.62||144.64|144.3368|145.04|146.78|150.14|150.11|147.89|147.855|149.14|153.4|153.79|152.99|152.52|152.925|151.245|149.55|147.4|145.96|144.94|144.65|142.76|142.89|142.33|142.975|141.18|140.745|140.345|141.885|141.15|146.64|146.39|147.19|142.96|146.81|147.3599|148.835|148.535|148.625|150.055|150.96||151.67|152.05|150.52|151.12|151.51|153.26|153.76|153.74|153.705|153.64|153.7|154.07|153.86|155.52|156.255|155.966|156.18|157.02|158|156.49|155.26|155.43|155.935|154.55|153.51|153.37|151.65|151.72||154.945|153.46|150.11|148.34|149.11|146.072|142.25|141.515|141.9|141.34|141.72|142.34|142.64|143.33|142.8|141.9|138.215|136.27|135.19|134.24|131.695|131.62|132.7578|132.935||132.63|131.72|130.32|129.7401|130.27|131.695|134.6496|136.04|136.02||134.35|132.86|134.3|134.97||134.75|134.745|137.45|135.28|134.56|136.15
02453|20939|/equities/enpro-industries|R2000VALUE||191.065||188.15|187.655|190.32|186.08|180.7|174.75|174.01|170.53|166.01|164.61|166.09|166.705|167.41|166.075|165.62|171.17|150.94|149.11|148.45|148.98|150.7469|149.84|150.885|152.56|149.43|149.85|152.26|156.32|158.97|158.42|158.73|162.99|162.26|162.5|159.2|163.57|162.905|161.67|159.35|157.495|160.71|161.5|162.48|165.84|162.84|160|160.385|161.56|162.83|162.59|161.99|159.55|155.14|154.51|149.07|146.885|147.01|146.55|149.64|148.91|151.27|158.5||161.17|160.845|158.99|159.27|163.59|162.88|156.415|156.28|154.08|155.01|155.47|155.38|152.24|151.9|150.48|151.315|151.9304|155.64|156.33|148|155.86|172.8|176.13|172.66|173.33|173.06|172.15|170.505|171.63|165.52|162.55|168.79|171.1|171.35|161.25|157.79|154.5|147.21|144.86|145.79|143.95||146.08|144.61|146.3|146.99|145.15|144.7|145.87|147.41|146.79|149.34||150.4|148.55|147.14|149.05|151.52|146.57|148.5|150.98|152.95|151.86|151.14|154.62|153.5|148.25|146.86|149.1||148.465|149.74|149.56|151.02|153.011|150.64|153.2|153.62|149.55|152.6|152.14|149.55|147.69|151.29|155.62|155.39|152.96|151.67|153.0325|153.395|152.8|150.64|153.09|151.84|150.92|151.12|153.72|156.6|156.15|159.23|160.05|160.75|161.59|167.795|170.43|170.459|170.025|167.95|166.45|168.1||170.635|167.05|161.91|163.06|166.01|164.95|160.895|157.4299|157.56|157.5|157.82|158.48|157.98|161|161.46|155.76|155.51|153.17|157.38|156.7|160.66|159.37|160.35|159.63|160.085|157.43|155.68|155.38||166.465|167.21|159.34|158.69|164.32|159.42|157.58|157.49|156.725|156.28|158.03|156.15|155.94|157|157|159.15|160.03|156.04|155.23|154.36|150.98|152.12|144.08|144.91||147.45|144.63|143.655|143.9|144.735|149.2|151.775|155.84|156.67||159.05|160.38|161.66|159.22||156.65|154.63|157.19|152.95|151.88|150.9
02454|20727|/equities/acadia-realty-trust|R2000VALUE||26.29||26.155|25.66|25.785|25.3179|25.12|25.03|25.0899|25.04|24.73|24.8|24.955|25.3|25.225|25.3|25.24|25.58|24.9|24.63|24.91|24.92|24.75|24.67|24.74|24.42|24.48|24.36|24.4|24.7|24.75|24.6|24.73|24.6|23.84|23.685|23.46|23.27|23.005|22.84|23.1|22.8|23.1|23.32|23.56|23.3|23.37|23.28|23.35|23.06|22.79|23|22.94|23.12|23.23|23.16|22.95|22.78|22.605|22.46|22.72|23.29|22.925|22.58||22.6|22.53|22.6|22.535|22.6881|22.415|21.89|21.73|21.57|21.6|21.75|21.78|21.41|21.43|21.56|21.6|21.64|21.735|21.58|21.185|21.665|21.91|22.51|21.34|20.64|20.48|20.35|20.4|20.445|20.385|20.12|20.3|20.17|19.93|19.44|19.34|19.31|18.86|18.54|18.545|18.385||18.385|18.27|18.09|17.97|17.74|17.47|17.6|17.7|17.56|17.385||17.48|17.455|17.37|17.345|17.585|17.04|16.96|17.3|17.43|17.42|17.555|17.53|17.305|16.74|16.51|16.57||16.76|16.805|16.965|17.04|17.33|17.33|17.35|17.61|17.39|17.2|17.03|16.955|17.02|17.34|17.1|17.64|17.44|17.5|17.9|17.69|17.615|17.46|17.58|17.71|17.58|17.13|16.86|16.915|17.2|17.5|17.13|17.1|17.03|17.26|16.83|16.64|16.66|16.465|16.69|17.075||17.04|16.735|16.31|16.5961|17.14|17.165|16.8|16.5|16.5|16.485|16.485|16.7301|16.62|16.58|16.8|16.71|16.75|16.79|16.86|16.78|16.79|16.869|16.75|16.62|16.71|16.66|16.735|16.85||16.925|17.08|16.9|16.81|17.135|17.17|17.225|17.11|17.1|16.99|17.065|17.36|17.58|17.55|17.56|17.728|17.62|17.45|17.15|17.235|16.98|16.92|17.03|17.1||17.53|17.32|17.4|17.3|17.21|17.015|16.975|17.01|17.265||17.3|17.32|17.365|17.31||17.22|16.96|17.15|16.97|17.1|17.25
02455|1161066|/equities/madison-square-garden-entertainment|R2000VALUE||37.45||37.21|37|37.18|36.67|36.65|36.2099|35.84|36.69|36.86|36.845|37.7053|38.93|39.21|41.49|44.14|44.05|41.65|41.16|42.12|42.29|42.89|42.62|42.98|42.3498|42.185|42.28|42.52|43.56|43.82|44.045|43.7|43.5|43.73|42.655|43.36|43.8199|41.63|41.79|42.24|42.12|42.665|42.545|42.71|42.325|42.275|41.39|41.83|42.42|42.27|42.08|42.29|41.825|41.49|40.42|39.785|39.61|39.785|40.39|41.03|41.01|41.42|42.15||42.65|42.7|42.31|42.51|42.55|42.99|41.56|41.76|41.54|41.375|41.45|38.9552|38.11|37.6466|37.7543|37.69|37.84|37.32|36.47|36.04|37.205|39.844|40.135|39.47|39.3901|39.25|39.71|40.36|39.63|38.42|38.25|38.86|38.525|38.47|38.04|37.285|36.76|34.96|34.48|34.74|34.67||34.6|34.5|34.27|34.74|34.52|34.07|33.52|33.85|33.85|33.59||33.67|33.375|33.45|34.8|35.59|34.99|35.1|35.09|35.22|34.99|35.16|35.675|35.57|35.16|35.56|36.225||35.9665|36.885|37.65|37.75|37.4|37.8|37.06|37.045|36.81|37.56|37.63|38.5|39.93|40.13|40.67|41.58|40.1|40.04|40.13|40.16|39.72|39.5|39.93|39.77|38.76|38.1|37.94|38.68|38.71|39.5475|39.46|39.7|39.575|40|40.0199|39.9095|40.15|40.35|39.75|39.64||39.59|38.97|38.605|38.67|39.26|39.31|39.68|38.32|37.96|37.97|38.03|38.24|38.24|38.055|38.32|38.61|38.465|38.6597|39.02|39.39|38.71|38.13|37.405|37.63|37.99|37.6|37.98|37.96||38.04|37.59|37.205|37.47|37.32|37.47|37.94|37.25|35.11|33.71|33.89|33.92|34.45|34.55|33.95|34.6|34.635|34.39|34.55|34.045|33.7728|33.4|32.59|32.4||32.33|31.55|30.82|30.65|30.93|30.81|30.65|30.93|31.71||32.15|32.09|31.87|31.5||32.06|31.96|32.39|32.07|31.84|32.3
02456|101870|/equities/knowles-cor|R2000VALUE||19.64||19.48|19.64|19.74|18.96|18.765|18.16|18.145|18.24|18.44|18.49|18.86|19.44|19.49|19.33|19.49|19.36|17.82|17.71|17.59|17.58|18.1|18.25|18.29|18.16|17.27|17.35|17.41|17.74|18.1|18.095|17.945|17.985|17.905|17.71|17.24|17.61|17.395|17.56|17.75|17.525|17.915|17.98|18.11|18.27|18.04|17.825|17.66|17.57|18.16|17.97|17.72|17.67|17.32|17.43|16.995|16.87|16.82|17.34|17.255|17.43|17.58|18.305||18.54|18.64|18.27|18.44|18.615|18.51|18.11|18|17.94|18.01|17.81|17.8|17.5|17.47|17.14|17.25|17.24|16.96|17.01|16.77|17.27|18.59|18.97|18.56|18.74|18.72|18.6679|18.88|18.87|18.78|18.67|19.47|19.7299|19.46|19.04|18.98|18.53|17.76|17.65|17.41|17||17.22|17.205|17.28|17.33|17.08|17.19|17.18|17.3093|17.22|17.42||17.91|17.87|17.66|17.99|18.355|17.51|17.615|17.75|17.79|17.7299|17.545|17.73|17.84|17.77|17.305|17.55||17.65|17.71|17.86|17.465|17.685|17.805|17.62|17.7|17.85|17.615|17.48|17.46|17.145|17.22|16.995|16.65|16.73|16.135|16.26|16.31|16.14|16.02|16.17|16.02|15.62|15.45|15.58|15.69|15.68|15.88|16.07|16.15|15.88|16.34|16.23|16.03|16.35|16.19|16.305|16.36||16.14|15.779|15.46|15.47|15.62|15.71|15.56|15.305|15.455|15.3|15.62|16.08|16.465|16.58|16.84|16.61|16.58|16.445|16.75|16.75|16.73|16.65|16.66|16.67|16.87|17.07|16.97|16.76||16.87|16.36|15.65|15.77|16.575|16.36|16.52|16.54|16.58|16.48|16.515|16.57|16.81|17.19|17.24|17.29|17.525|17.45|17.575|17.34|16.84|16.63|16.515|16.72||17.215|17.025|17|16.885|17.155|17.04|17.13|17.46|17.81||18.28|18.37|18.48|18.325||18.21|18|18.295|18.21|17.92|17.92
02457|954882|/equities/liberty-global-lilac-c|R2000VALUE||7.08||7.19|7.43|7.59|7.1|7.07|7|6.93|6.715|6.505|6.66|6.89|7.31|7.555|8.135|9.24|10.67|9.995|9.87|10.02|9.845|9.86|9.79|10.0083|9.91|9.7499|9.55|9.655|10.04|10.05|10.02|9.99|9.5|9.56|9.69|9.43|9.5|9.55|9.68|9.69|9.605|9.79|9.61|9.71|9.865|9.625|9.46|9.585|9.57|9.595|9.78|9.85|9.75|9.72|9.64|9.38|9.18|9.17|9.45|9.56|9.62|9.405|9.495||9.57|9.64|9.58|9.66|9.61|9.49|9.48|9.52|9.78|9.81|9.84|9.85|9.68|9.62|9.17|9.57|9.485|10.09|10.26|10.11|10.52|10.69|10.93|10.535|10.42|10.325|10.31|10.31|10.22|10.09|10.09|10.445|10.27|10.15|10.02|9.98|9.88|9.43|9.47|9.22|9.13||9.43|9.62|9.69|9.67|9.47|9.35|9.155|9.22|9.02|8.62||8.495|8.32|8.37|8.66|8.94|8.805|8.88|9.045|9.13|9.04|9.08|9.15|9.12|9.025|8.64|8.66||8.69|8.665|8.69|8.71|8.835|8.8|8.725|8.53|8.625|8.845|8.765|8.69|8.68|8.265|8.17|8.14|7.95|7.87|7.625|7.83|7.65|7.525|7.49|7.57|7.5|7.31|7.39|7.47|7.32|7.44|7.625|7.69|7.36|7.55|7.51|7.32|7.59|7.4|7.04|7.15||7.125|7.105|7.19|7.67|6.9|6.87|6.685|6.465|6.42|6.5|6.595|6.69|6.52|6.56|6.45|6.38|6.46|6.56|6.61|6.62|6.645|6.415|6.495|6.385|6.56|6.55|6.81|6.85||6.79|6.79|6.61|6.855|7.09|6.91|6.88|6.81|6.73|6.81|7.16|7.32|7.36|7.4275|7.42|7.46|7.27|7.47|7.41|7.29|7.22|7.22|7.22|7.2||7.385|7.26|7.205|7.19|7.19|7.175|7.18|7.34|7.4699||7.35|7.33|7.33|7.31||7.35|7.19|7.275|7.26|7.15|7.26
02458|21222|/equities/cbiz-inc|R2000VALUE||83.402||84.23|83.08|82.78|81.33|79.75|77.91|77.91|77.1|78.72|78.92|79.435|79.22|79.37|78.62|78.26|78.01|72.34|71.28|70.11|71|71.52|72.74|67.34|66.75|66.88|66.4|66.55|67.96|68.21|67.5029|68.07|68.3|65.83|65.765|65.33|65.615|65.34|65.54|65.9|66.075|67.155|67.26|67.32|67.79|67.72|67.19|68.12|68.78|68.07|68.16|68.7228|69.07|68.42|69.09|67.86|65.56|66.17|69.04|71.8|72.75|73.93|74.15||73.83|71.79|71.47|71.93|72.98|72.68|72.11|72|71.7297|70.72|70.48|70.24|68.89|69.15|69.92|68.74|68.9|71.37|70.42|70.57|71.38|74.98|79.17|86.36|86.28|85.79|84.685|85.16|86.04|85.565|84.9575|85.78|84.67|83.27|78.75|76.975|75.82|74.04|74.355|74.9|74.6||75.15|74.79|74.6|74.51|74.16|74.26|75.04|75.98|75.5|77.15||77.28|76.75|75.53|75.8|76.98|74.99|74.835|75.7|75.91|76.65|76.95|76.64|75.87|75.955|76.44|79.18||79.515|79.92|79.8|78.97|80.42|78.1699|77.67|77.92|77.31|77.29|77.04|76.57|76.33|75.84|74.81|74.09|72.67|72.32|71.99|73.08|75.61|78.33|78.475|78.23|76.9|75.09|74.9|75.62|75.16|75.0286|74.95|74.69|75.62|77.54|77.23|76.4|77.425|76.86|77.34|78.71||79.55|78.9097|78.43|77.93|78.415|78.53|77.21|77.2|76.37|75.21|74.66|75.08|75.37|76.16|77.37|76.406|76.27|77.905|77.87|76.37|75.81|76.69|76.435|75.9|75.825|75.0712|72.91|72.61||73.98|70.36|64.785|65.76|66.85|66.23|65.9|65.94|65.48|64.25|64.57|64.69|65.79|66.15|65.69|65.44|65.46|65.39|65.49|64.96|63.58|62.95|62.9|63.38||63.2|62.78|62.38|61.41|61.5|61.29|61.42|61.72|62.6||62.785|63.115|62.933|63||62.99|62.42|62.52|62.21|62.27|61.5499
02459|24295|/equities/worthington-industries-inc|R2000VALUE||41.355||41.39|40.79|42.11|40.66|39.93|38.63|39.115|40.47|40.91|41.11|41.95|42.3783|43.18|42.89|43.28|44.49|39.31|39.65|38.95|38.985|40.1189|39.42|39.85|39.31|39.01|39.7|41.15|42.08|41.88|41.78|41.685|41.37|40.56|40.455|39.67|40.79|41.8|41.91|42.1|41.29|41.49|41.59|41.62|41.945|43.45|46.51|45.585|46.5988|46.485|47|46.82|46.39|46.08|45.96|44.23|43.48|42.855|43.65|44.095|43.88|43.89|45.46||46.135|46.11|46.07|46.28|47.43|47.185|45.56|45.58|44.83|45.3025|44.72|44.99|43.96|43.9|43.84|44.38|44.93|45.77|45.9|45.36|46.51|49.79|51.5|50.93|51.22|51.11|50.88|50.33|50.54|49.035|49.42|50.33|50.54|49.87|49.14|48.21|46.76|43.65|44.02|45.32|46.16||46.32|45.43|47.74|47.7278|48.07|48.99|51.225|51.99|50.68|52.31||52.45|52.01|51.855|52.75|54.39|52.53|53.46|53.61|54.25|54.445|55.335|57.09|57.08|57.08|56.91|57.97||57|56.64|58.6|58.82|59.34|59.43|59.61|60.55|60.11|59.28|59.28|59.29|58.86|60.71|60.48|59.655|58.665|58.58|58.05|58.92|58.66|58.25|59.71|60.15|58.305|58.27|58.75|58.7|58.09|59.21|59.105|59.58|59.87|61.7|62.2|61.7|61.51|60.63|60.745|62.56||62.86|62.07|62.68|65.34|66.37|69.96|64.46|63.56|64.14|64.12|62.7575|63.4875|63.18|63.15|65.1|64.368|63.5326|63.28|63.37|63.72|62.432|62.455|62.84|67.23|64.6616|62.88|62.94|62.53||63.09|62.7|60.23|61.22|63.37|63.8715|58.685|58.59|57.975|58.2|59.15|59.09|58.57|57.75|56.73|56.52|55.75|54.64|54.735|54.17|55.21|53.71|53.23|53.86||55.3|55.13|55.08|55.515|56.09|55.6877|55.59|56.81|57.66||58.5|59.06|59.29|59.26||59.26|58.09|59.73|58.96|57.96|57.57
02460|989525|/equities/bank-of-nt-butterfield-son-ltd|R2000VALUE||38.2925||38.31|37.9|39|38.68|38.37|37.64|37.46|38.1|38.29|38.33|38.76|38.7|38.66|38.15|39.33|39.75|37.205|37.07|36.98|37.375|38.0315|37.765|38|38.2|38.25|38.21|37.91|38.66|39.1899|39.32|39.32|38.92|37.88|37.67|36.77|37.17|36.64|36.56|36.76|36.135|36.33|36.76|37.08|37.49|37.5|37.32|37.9865|37.93|38.45|38.87|38.62|38.4799|37.76|37.47|36.62|36.42|36.84|37|37.64|38.1725|38.24|38.4||38.47|38.34|38.505|38.0799|38.975|38.89|37.095|36.73|36.88|36.9|36.63|36.17|35.14|35.025|35.52|34.95|34.99|35.16|34.79|34.47|35.8|38.36|39.13|39.19|39.28|39.16|38.53|39.58|39.8899|39.945|39.91|40.34|40.55|39.95|39.03|37.9|36.97|35.67|34.84|34.58|34.79||35.33|35.06|35.2|35.235|34.65|34.32|34.34|34.42|33.98|34.03||34.13|33.68|33.75|33.85|34.69|33.45|33.735|33.75|33.487|33.48|33.34|34.305|34.08|34.01|33.69|34.595||34.49|34.57|35.23|35.43|35.95|36.06|35.96|35.97|35.84|35.7|35.46|35.5|35.39|35.59|35.435|36|35.275|34.93|34.18|34.34|34.5575|34.29|33.67|32.23|31.97|31.24|30.875|30.94|30.81|31.08|30.77|31.135|31.29|32.15|31.9369|31.545|32.065|31.785|31.74|32.09||32.03|31.78|31.23|31.195|31.5|31.55|31.03|30.64|30.1085|29.83|29.8|30.27|30.11|30.28|30.68|30.59|30.585|30.54|30.11|30|30.42|29.96|30.34|30.11|30.405|30.35|30.29|30.62||30.9|31.06|30.3|30.02|30.55|29.61|29.5|29.79|29.65|29.67|30.1099|30.505|31.53|31.83|31.79|31.5|31.4841|31.445|31.32|31.03|30.55|29.92|29.97|30.43||31.495|31.26|31.41|31.18|31.55|31.765|31.72|31.77|32.64||32.62|32.9|33.155|33.23||33.18|32.7074|33.45|33.18|32.8|33.095
02461|1057998|/equities/industrial-logistics-properties|R2000VALUE||3.885||3.88|3.81|3.865|3.735|3.685|3.84|3.83|3.72|3.63|3.695|3.755|3.68|3.93|3.805|3.91|3.887|3.665|3.59|3.585|3.7|3.87|3.95|4.015|4.13|4.1|4.1|4.21|4.32|4.405|4.55|4.59|4.575|4.425|4.485|4.4501|4.51|4.59|4.625|4.71|4.65|4.68|4.77|4.9|4.96|4.9691|4.94|5.025|5.06|5.08|5.2|5.16|5.18|5.18|5.17|4.94|4.89|4.97|4.88|4.93|4.985|4.9|4.985||4.96|5.1|5.175|5.145|5.248|5.0875|4.84|4.925|4.91|5.01|4.77|4.86|4.92|4.94|4.85|4.815|4.855|4.955|4.92|5.08|4.99|5.2272|5.45|5.21|5.18|5.24|5.3|5.175|5.115|5.07|4.82|4.945|4.865|4.59|4.24|4.14|4.2|3.53|3.615|3.54|3.48||3.7|3.69|3.75|3.73|3.75|3.655|3.56|3.6|3.6295|3.6342||3.7|3.765|3.96|3.975|3.95|3.7905|3.865|3.97|4.03|4.02|3.95|3.84|3.91|3.9|3.83|3.85||3.89|3.945|4.01|4.07|4.095|4.208|4.31|4.4076|4.31|4.135|4.08|4.09|4.12|4.27|4.38|4.56|4.305|4.24|3.65|3.74|3.7864|3.78|3.84|3.87|3.76|3.725|3.7|3.82|3.8999|4|4.06|4.14|4.12|4.25|4.04|3.865|4.075|4.06|4.01|4.32||4.46|4.36|4.17|4.19|4.21|4.198|4.09|3.905|3.95|3.94|3.825|4.09|4.03|4.06|4.06|3.94|3.85|3.83|3.9|3.905|3.855|3.72|3.8044|4.025|4.025|4.01|4.21|4.26||4.15|4.13|4.05|4.055|4.175|4.05|4|3.89|3.94|3.97|4.19|4.27|4.25|4.3|4.3|4.235|4.165|4.26|4.22|4.13|3.95|4.03|4.005|4.24||4.38|4.52|4.625|4.63|4.745|4.765|4.78|4.78|4.79||4.78|4.88|4.78|4.63||4.82|4.71|4.72|4.66|4.46|4.8
02462|13839|/equities/devry-inc|R2000VALUE||91.7||92.27|91.825|92.91|91.21|89.3|88.3254|88.64|88.2|88.42|90.09|91.27|91.7559|92.85|92.93|90.86|88.99|82.09|82.7|81.76|83.2|85.26|75.19|74.48|73.78|74.66|73.99|72.31|73.39|74.23|74.69|74.86|76.03|75.3202|73.4|72.735|73.74|73.25|73.256|73.54|74.03|75.61|76.54|76.43|76.31|76.7|77.52|77.815|77.83|75.69|75.27|74.5|74.99|73.91|73.64|72.75|71.24|70.42|71.05|72.46|73.3|74.52|75.395||76.4299|76.44|76.25|75.91|76.335|75.66|74.48|74.47|72.16|72.8|73.71|76.02|74.38|74.275|72.785|72.45|71.93|76.4199|75.36|74.19|76.32|78.99|79.2|80.17|79.81|79.2799|79.665|80.05|80.18|78.83|78.1|79.84|79.72|78.42|77.87|71.71|69.827|67.795|68.62|69.14|68.56||68.41|68.06|68.645|68.79|66.8473|65.98|66.11|67.26|65.66|64.46||64.33|63.9889|64|64.71|65.93|65.34|66.95|66.24|66.17|65.68|66.105|66.04|65.62|66.08|65.69|66.58||66.085|65.81|66.57|66.31|66.1384|66.17|67.69|66.3|66.83|65.34|64.88|64.53|65.005|63.935|63.33|61.88|54.51|51.33|49.98|50.03|49.78|47.94|47.4|47.385|47.26|46.58|46.855|46.73|45.95|46.65|47.01|47.63|48.525|49.885|50.86|51.31|51.955|51.96|52.6|53.52||52.11|51.81|51.74|51.4|50.9|50.12|49.84|49.975|50.01|49.6|49.85|50.52|50.25|50.44|50.236|49.14|48.64|48.84|49.54|49.66|49.79|48.99|47.89|47.62|46.96|46.5|46.24|47.13||49.19|50.08|50.33|50.85|51.1|50.91|49.49|49.12|49.2|49.015|48.65|51.99|51|50.58|61.0712|61.63|61.77|62.35|62.99|62.97|62.16|59.31|59.345|59.62||58.7|57.84|58.05|57.375|57.46|59.215|59.98|60.015|58.955||59.655|60.4681|60.65|60.19||60.525|60.16|60.78|60.94|60.83|60.85
02463|15520|/equities/banner-corp|R2000VALUE||76||76.6|76.13|78.05|75.6|74.47|72.43|73.19|74.02|74.54|74.38|76.11|76.74|77.01|73.71|74.67|75.88|65.43|65.05|64.98|65.38|66.675|65.07|65.34|64.85|65.15|66.04|65.5|67.515|68.04|68.11|66.74|66.62|64.52|63.51|60.57|60.32|59.42|59.29|60.01|58.75|58.61|59.54|59.96|60.105|60.09|60.07|61.135|61.76|61.41|61.665|61.475|59.56|58.46|57.55|57.77|56.7|56.97|57.56|58.95|59.08|59.1|59.75||59.65|60.34|59.96|59.13|60.32|59.97|56.63|56.37|57.22|57.49|57.92|55.77|54.36|54.965|54.7|53.855|54.06|54.46|53.44|54.18|55.25|59.37|60.87|60.86|61.66|61.77|60.75|60.39|60.76|59.99|59.28|61.34|60.54|58.79|55.685|53.58|52.56|50.24|48.81|48.24|48.22||49.29|49.71|49.8|49.84|48.15|47.64|47.25|47.81|46.79|47.51||47.51|46.8|45.98|47.13|47.47|45.74|45.7|46.29|46.2|46.15|46.275|47.21|46.99|46.46|45.78|46.276||45.86|46.185|46.195|46.4|47.085|47.2|46.83|47.45|47.27|46.915|46.85|46.8|46.77|46.75|46.88|46.24|45.33|45.38|44.415|45.25|45.8783|45.89|46.28|46.33|45.765|44.99|45.1|43.83|43.5|44.615|44.11|44.54|45.41|47.15|46.92|46.28|47.86|46.98|46.79|48.43||48.37|47.85|46.5|46.58|46.57|47.4|46.82|45.23|45.69|46.6|46.65|46.84|46.84|47|47.28|47.79|47.605|46.98|46.085|45.05|45.2399|44.18|44.4975|44.68|45.3|44.63|44.61|45.52||46.7|46.34|44.886|44.23|46.21|44.61|44.56|44.785|45.04|45.61|46.1875|47.345|48.39|49.29|49.02|49|50.51|50.79|49.76|50.01|49.16|49.77|49.77|49.955||51.68|50.9172|51.18|51.3235|51.66|51.73|51.7|52.75|53.93||54.4881|55.33|55.66|55.09||54.94|53.96|55.34|54.745|54.482|54.88
02464|21236|/equities/sjw-corp|R2000VALUE||56.18||56.23|56.04|56.98|56.17|55.58|55.7|55.26|55.69|54.94|54.36|55.3043|56.49|56.66|56.575|56.88|57.13|56.19|54.97|56.22|56.36|56.63|57.2|58.91|57.29|58.77|59.45|59.5|59.9325|59.92|60.33|60.555|60.07|59.06|57.53|56.7|57.37|57.2|58.09|58.21|57.86|58.7|58.81|58.2|57.97|57.94|58.06|58.8908|59.265|59.75|60.24|61.1922|61.97|60.82|59.66|58.525|59.8|60.44|59.2025|59.845|59.87|59.455|59.37||59.1|59.17|59.37|58.49|58.7|58.32|59.035|59.16|59.65|59.56|59.5725|59.76|59.21|59.01|58.02|58.39|59.11|59.34|59.21|61.22|61.69|61.29|61.62|60.94|61.02|62.18|62.095|59.9299|59.55|59.635|59.515|60.755|61.16|59.395|58.48|58.84|57.72|55.14|54.22|54.495|54.33||55.01|55.1587|55.06|54.4|53.6|53.39|53.39|53.72|53.24|52.63||52.46|52.33|52.59|52.36|53.76|52.61|52.98|53.695|54.4|55.1299|54.97|55.19|55.245|53.99|53.84|55.3022||56.77|58.1|59.94|59.82|59.99|60.22|59.91|59.51|59.312|58.4963|57.65|57.325|56.815|56.2|56.03|55.98|55.64|55.78|54.77|54.135|54.44|55.465|55.65|55.435|54.57|54.33|53.44|52.79|52.47|52.87|53.45|53.82|54.54|55.68|55.0896|54.93|55.4|55.44|56.105|56.74||57.55|56.83|55.99|56.215|57|57.035|56.64|56.54|57|57.3473|57.7|58.415|58.125|58.47|57.89|57.87|57.28|57.805|56.79|56.5|56.36|56.12|57.42|58.34|58|59.7|60.82|61.08||60.6825|60.84|59.2|60.16|60.97|59.65|58.96|59.83|59.48|59.52|60.06|60.39|61.08|60.85|60.97|61.53|61.2|63.05|63.23|63.34|62.59|62.67|63.4|65.15||64.775|64.16|64.62|63.92|63.905|64.42|65.395|65.705|66.2222||65.865|66.4099|66.715|67.0945||67.8|67.3525|68.84|68.01|67.89|68.28
02465|8046|/equities/stewart-information-services-corp|R2000VALUE||76.28||76.265|75.94|76.88|75.3|74.425|72.57|73.47|73.76|73.73|73.645|74.22|73.38|73.97|73.48|72.1199|73.14|69.04|68.84|68.96|69.5|70.36|69.38|70.15|72.14|72.04|67.927|68.52|70.06|71.465|71.71|71.925|71.24|69.6075|69.25|67.64|68.54|69.42|71.24|72.88|72.725|73.845|75.0827|74.87|75.365|74.045|74.03|74.84|75.045|75.63|76.67|76.835|75.93|76.4|76.11|71.94|70.83|72.38|72.62|73.94|74.28|75.515|73.87||74.27|74.25|73.925|74.09|74.32|73.61|71.79|71.76|70.9|71.6|71|71.63|70.54|70.26|69.83|70.4318|69.68|69.5|69.24|68.53|69.19|71.2|72.29|71.71|74.1|74.01|72.99|74.46|74.46|72.2|70.51|72.095|73.12|71.8|69.64|68.4075|68.25|63.925|63.26|62.83|62.44||62.3|62.05|62.65|62.22|61.24|60.44|62.39|62.57|62.145|62.59||62.78|61.805|61.56|61.83|62.78|60.59|61.14|62.06|63.23|63.89|63.27|64.08|63.98|64.2|63.78|64.84||65.39|65.2408|66.66|66.49|65.02|65.36|64.58|64.66|64|63.665|64.11|64.2|63.41|64.166|64.2|63.64|62.56|63.18|62.95|63.94|62.8072|64.8|63.2|64.1|62.61|60.86|59.43|59.315|59.76|60.49|60.7|61.56|63.5599|64.47|64.68|64.2199|65.335|64.295|64.12|65.07||65.3499|62.97|62.12|63.195|63.435|63.6|61.67|60.04|60.6499|60.93|60.9615|61.55|61.21|61.655|62.48|63.83|63.02|62.64|63.62|63.28|63.23|61.99|61.845|61.615|61.54|62.38|62.13|62.65||63.105|63.5|61.76|61.45|62.88|60.93|60.59|60.7|61.91|62.11|62.9|62.66|63.87|63.76|63.51|62.5|62|61.41|61|60.49|58.86|58.09|57.7|58.085||58.525|58.01|58.76|59.11|59.36|58.38|57.86|58.27|58.575||59.56|59.8|59.91|59.2715||58.92|57.82|58.39|57.05|56.76|57.255
02466|20515|/equities/alexander---baldwin-inc|R2000VALUE||19.95||19.94|19.68|19.665|19.6|19.68|19.49|19.47|19.39|19.36|19.38|19.695|19.965|19.91|19.77|19.8|19.8783|19.27|19.03|18.75|19.04|19.28|18.98|18.92|19.16|18.39|18.35|18.46|18.47|18.61|18.76|18.95|18.955|18.69|18.705|18.58|18.68|18.61|18.7378|18.82|18.78|18.955|19.34|19.26|19.45|19.6|19.64|19.61|19.675|19.6592|20.11|20.06|20|19.95|19.91|19.73|19.58|19.52|19.29|19.38|19.65|19.65|19.71||19.79|19.77|19.77|19.7|19.67|19.57|19.29|19.22|19.11|19.08|19.15|19.02|18.81|18.93|19|19.18|19.21|19.27|19.16|19.08|19.85|19.97|20.14|19.83|19.65|20.3|18.59|18.66|18.65|18.42|18.05|18.24|18.2|18.09|17.805|17.51|17.37|17.01|16.98|16.99|16.85||17.03|17.03|17.03|16.97|16.72|16.575|16.54|16.64|16.46|16.46||16.6|16.46|16.52|16.77|16.95|16.55|16.52|16.74|16.94|17|16.96|17.01|16.84|16.66|16.37|16.74||16.635|16.73|16.86|16.81|17.02|17.17|17.15|17.1|17.1|16.93|16.99|16.96|16.8|16.7799|16.66|16.73|16.65|16.69|16.58|16.52|16.47|15.945|16.135|16.39|16.24|16.1|15.87|15.79|15.84|16.12|16.18|16.18|16.02|16.46|16.115|15.995|16.235|16.08|16.12|16.45||16.49|16.32|16.09|16.28|16.61|16.73|16.465|16.28|16.17|16.03|16.05|16.58|16.56|16.72|16.93|16.87|17.02|16.89|16.68|16.82|16.82|17.09|17.135|17.11|17.26|17.22|17.435|17.41||17.52|17.51|17.235|17.2|17.61|17.26|17.22|17.17|17.26|17.2|17.29|17.455|17.78|17.82|17.85|18.04|18.105|18.15|18.24|18.12|17.845|17.69|17.78|17.97||18.53|18.3|18.3|18.28|18.52|18.685|18.87|19.004|19.14||19.21|19.215|19.17|19.06||19.04|18.86|19.29|18.94|18.56|18.61
02467|15554|/equities/bgc-partners|R2000VALUE||10.02||9.88|9.94|9.85|10.16|10.265|10.405|10.57|10.68|10.48|10.685|11.08|11.54|11.79|11.525|11.37|11.33|10.63|10.1775|10.02|9.69|9.7|9.505|9.399|9.355|9.335|9.27|9.38|9.315|9.52|9.58|9.585|9.48|9.43|9.33|9.34|9.81|9.7381|9.77|9.82|9.65|9.6775|9.865|9.275|9.42|9.31|9.75|9.8289|9.8759|9.81|10.02|10.01|10.01|9.98|9.65|9.305|9.45|9.755|9.97|9.91|9.955|9.82|9.82||9.915|9.875|9.94|9.93|9.805|9.735|9.59|9.525|9.52|9.545|9.455|9.55|9.305|9.18|9.15|9.15|9.15|8.995|8.965|8.54|8.77|9.225|9.36|9.42|9.54|9.58|9.58|9.75|9.75|9.73|9.58|9.7|9.57|9.62|9.46|9.425|9.235|8.99|8.76|8.75|8.73||8.72|8.64|8.4989|8.33|8.21|8.15|8.24|8.3|8.275|8.25||8.075|8|8.06|8.2|8.32|8.21|8.235|8.35|8.505|8.67|8.66|8.74|8.71|8.62|8.595|8.73||8.75|8.78|8.9|8.975|8.9875|9.06|8.95|8.84|8.75|8.74|8.82|8.865|8.885|8.83|8.82|8.27|8.1299|8.13|8.16|8.37|8.31|8.34|8.12|7.83|7.88|7.73|7.665|7.68|7.62|7.885|7.975|8.005|8.06|8.23|8.23|8.23|8.24|8.15|7.74|7.75||7.775|7.82|7.93|8.26|8.33|8.33|8.15|8.03|8.46|8.7|8.505|8.7|8.66|8.59|8.67|8.56|8.56|8.48|8.16|7.2|7.16|7.04|7.05|7.1|7.265|7.27|7.14|7.42||7.62|7.36|7.355|7.475|7.65|7.51|7.29|7.19|7.14|7.175|7.26|7.19|7.27|7.38|7.38|7.285|7.42|7.475|7.45|7.05|7.09|7.045|6.89|6.8||6.9|6.75|6.72|6.78|6.81|6.75|6.82|6.98|7.2||7.32|6.85|6.85|6.8||6.73|6.695|6.78|6.7|6.2701|6.38
02468|15357|/equities/argo-group-intern|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02469|20324|/equities/hospitality-properites-trust|R2000VALUE||2.855||2.84|2.86|2.93|2.81|2.74|2.635|2.67|2.7|2.84|2.95|2.99|3.07|3.275|3.28|3.31|3.395|3.055|3.225|3.3|3.375|3.425|3.39|3.66|3.78|3.72|3.65|3.67|3.6|3.801|3.92|4.53|4.81|4.73|4.75|4.717|4.745|4.84|4.9|4.93|4.71|4.69|4.58|4.85|4.985|4.89|4.94|4.985|4.94|5|4.995|4.84|4.71|4.67|4.7|4.695|4.45|4.66|4.7|4.735|4.72|4.87|4.755||4.785|4.79|4.67|4.69|4.6685|4.51|4.49|4.52|4.63|4.63|4.52|4.6|4.45|4.506|4.67|4.76|4.91|5.31|5.26|5.23|5.6|5.7|5.875|5.87|5.8|5.82|5.68|5.79|5.9|5.785|6.08|6.335|6.18|5.93|5.7|5.49|5.435|5.18|5.12|5.15|5.075||5.155|5.06|5.16|5.25|4.92|4.965|5.06|5.2|5.11|5.025||5.04|4.98|5.0499|5.09|5.18|5.005|5.04|5.1|5.24|5.31|5.38|5.46|5.4729|5.37|5.36|5.69||5.6|5.52|5.5695|5.64|5.77|6.01|5.995|5.99|6.015|5.86|5.835|5.89|6.0595|6.15|6.21|6.25|6.09|6.17|6.305|6.34|6.345|6.31|6.42|6.415|6.16|6.0251|6.17|6.4|6.44|6.545|6.57|6.58|6.63|6.85|6.78|6.6491|6.72|6.6|6.67|6.83||6.84|6.77|6.585|6.71|6.84|6.84|6.745|6.63|6.56|6.625|6.55|6.58|6.47|6.65|6.61|6.6|6.67|6.6075|6.79|6.94|7.73|7.665|7.56|7.595|7.7|7.68|7.6806|7.695||7.8|7.82|7.55|7.57|7.895|7.77|7.72|7.67|7.63|7.63|7.765|7.855|7.97|8.01|7.98|7.95|7.85|7.91|8.12|8.135|7.97|8.06|8.1|8.15||8.33|8.22|8.28|8.2709|8.42|8.415|8.445|8.56|8.655||8.64|8.715|8.72|8.64||8.655|8.51|8.56|8.5|8.535|8.6
02470|20780|/equities/istar-financial-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02471|945634|/equities/easterly-government-properties|R2000VALUE||12.5||12.6199|12.52|12.71|12.575|12.56|12.18|12.07|12.14|12.38|13.17|13.32|13.47|13.67|13.605|13.615|13.6|13.77|13.61|13.745|13.8|13.96|13.8|13.87|13.925|13.98|13.97|14.06|14.4891|14.525|14.48|14.41|14.05|13.8683|13.28|13.21|13.27|13.255|13.27|13.39|13.365|13.45|13.62|13.61|13.62|13.68|13.66|13.695|13.72|13.73|13.8643|13.94|13.85|13.8399|13.76|13.64|13.45|13.52|13.345|13.48|13.52|13.445|13.3||13.26|13.49|13.48|13.37|13.6|13.67|13.63|13.68|13.57|13.6|13.455|13.465|13.45|13.43|13.39|13.545|13.49|13.56|13.64|13.54|13.66|13.905|14.23|14.11|14.02|13.98|13.87|14.01|13.87|13.65|13.58|13.95|13.98|13.91|13.515|13.2791|13.2103|12.76|12.63|12.68|12.39||12.435|12.34|12.42|12.41|12.33|12.16|12.28|12.415|12.29|12.25||12.33|12.28|12.19|12.15|12.415|11.92|11.93|12.005|12.2099|12.26|12.2|11.99|11.91|11.715|11.5|11.85||11.75|11.91|12.145|12.2|12.19|12.255|12.22|12.38|12.25|12.1|12.02|11.9775|11.8|12.27|12.15|12.2428|11.975|11.745|11.775|11.88|11.895|11.8|11.88|11.985|11.79|11.61|11.43|11.35|11.25|11.4121|11.39|11.485|11.51|11.9|11.55|11.44|11.5|11.3399|11.305|11.55||11.595|11.4213|11.48|11.5|11.565|11.52|11.405|11.36|11.52|11.44|11.6085|11.755|11.79|11.84|11.8629|11.735|11.73|11.709|12.01|11.95|12.08|11.985|11.81|11.655|11.68|11.69|11.74|11.74||11.78|11.83|11.6|11.7|12.09|11.885|11.82|11.86|12.065|12.005|12.24|12.375|12.63|12.73|12.84|12.915|12.91|12.99|13.15|13.19|13.005|13.05|13.18|13.47||13.74|13.59|13.695|13.59|13.73|13.625|13.66|13.64|13.8||13.6933|13.7257|13.72|13.72||13.73|13.795|13.93|13.84|13.95|14.2106
02472|15985|/equities/eagle-bancorp|R2000VALUE||29.905||30.18|30.04|30.94|29.7|29.41|28.57|28.92|29.02|28.92|29.29|30.23|29.9|29.97|29.29|29.44|30.12|26.1|25.99|26.56|26.895|27.41|26.54|26.85|27.22|27.15|23.36|23.29|24.24|24.83|24.91|25.02|25.1|24.18|24.0725|22.94|23.16|23.04|23.26|23.8|23.37|23.45|22.69|22.65|22.68|22.21|22.21|22.76|23.115|23.64|23.8|23.6|22.56|22.07|21.71|21|20.76|21.215|21.3|21.41|21.69|21.73|21.88||22.01|22|22.21|21.9|22.42|22.33|20.27|20.08|20.43|20.56|20.44|20.3|19.47|19.32|19.695|19.62|19.58|19.595|19.28|19.578|20.15|21.885|22.43|21.79|22.62|23.1|23.83|23.41|23.505|22.97|22.91|23.78|23.46|22.73|21.58|20.8794|20.49|19.01|18.28|18.29|18.68||19.13|19.1|19.11|19.1|18.05|17.58|17.39|17.56|17.17|17.09||16.93|16.85|16.855|17.13|17.73|16.69|17.25|17.43|17.47|17.4995|17.84|18.29|18.215|17.68|17.52|18.75||19.28|20.4|20.67|20.75|21.07|21.06|20.87|20.53|20.365|20.32|20.32|20.25|19.93|20.26|20.325|20.43|19.885|19.43|18.99|19.705|20.03|21.13|22.31|22.55|22.05|21.64|20.86|20.75|21.22|21.77|21.37|21.45|22.13|23.09|22.74|22.41|22.82|22.32|22.41|23.94||23.64|23.28|22.67|22.82|22.935|23.32|22.84|22.31|22.34|22.6|22.81|23.37|23.78|24.11|24.02|24.06|23.91|23.43|23.96|23.83|24.265|23.525|23.71|23.72|23.83|23.9|24.2|24.46||24.6|25.05|23.93|23.355|24.72|23.53|23.128|23.61|24.06|24.03|24.86|25.15|27.105|27.72|27.37|28.25|28.37|28.33|28.39|27.93|27.33|26.91|27.03|27.26||28.205|28.02|28.69|29.3|29.705|30.05|29.72|29.58|30.6||31.07|31.2|31.33|31.375||31.51|31.2|31.86|31.31|30.665|31.97
02473|20492|/equities/granite-construction-inc|R2000VALUE||100.39||99.91|99.65|100.57|99.72|99.24|97.95|98.56|97.8|96.0163|97.56|98.41|98.86|99.32|98.215|97.25|96.15|91.6|89.105|88.665|85.71|83.35|82.57|82.63|83|83.3|84.1|83.5|84.06|82.89|82.435|83.28|81.78|82.6|82.01|81.165|82.45|81.4|81.735|81.35|80.52|80.54|80.385|79.835|79.9431|80.775|79.795|80.39|81.38|81.33|80.61|79.17|78.6199|77.7822|76.92|74.43|73.48|72.891|72.57|72.99|72.4|72.7|74.97||75.22|75.36|75.0976|75.15|74.33|74.57|72.5899|71.2175|71.85|71.6|71.51|71.08|70.08|69.535|69.03|69.47|69.43|69.82|70.345|69.29|69.765|73.01|69.66|68.91|69.3|68.91|67.28|68.71|68.06|65.84|65.49|66.26|66.58|66.72|65.14|64.5|63.155|60.98|60.47|62.27|61.8||61.85|61.095|62.35|63.05|62.38|62.41|62.7299|63.62|62.66|65.0799||62.91|62.46|62.6|62.71|63.06|60.08|59.765|59.98|60.27|60.385|60.85|62.43|62.5049|62.67|61.68|62.904||62.68|62.62|63.05|63|62.5699|62.49|62.49|63.73|64.33|62.9|62.72|62.5|61.56|61.39|61.62|59.61|57.845|56.2|55.57|56.145|55.69|55.06|55.31|55.205|54.1|54.255|54.52|54.7|54.89|55.985|55.67|56.04|55.46|56.98|57.1|56.91|57.265|56.92|56.355|57.115||57.62|57.42|57.9278|55.49|55.56|55.88|54.5|54.285|55.3289|54.89|54.715|55.24|54.06|54.57|53.94|53.24|52.89|52.02|53.06|52.06|51.86|51.8816|50.03|50.24|51.2|51.38|51.085|50.29||51.34|49.78|48.77|48.05|49.03|48|47.57|47.47|46.155|44.54|45.38|45.96|46.46|46.18|45.79|45.65|45.88|45.9181|46.75|46.34|45.66|46.115|46.675|47.23||48.13|47.99|48.45|48.5|48.96|49.58|50.15|49.88|50.725||51.88|51.93|52.15|52.24||51.66|51.17|51.0325|50.77|49.92|50.02
02474|20496|/equities/kar-auction-services-inc|R2000VALUE||20.37||20.2|20.13|20.425|20.11|19.95|20.06|19.69|20.21|19.93|20.075|20.44|20.45|20.15|19.53|19.94|17.57|16.505|16.235|16.04|16.335|16.53|16.425|16.475|16.19|16.081|16.01|16.21|16.57|16.58|16.37|16.185|16.1|15.865|15.905|15.65|15.99|15.905|16.16|16.38|16.27|16.72|16.855|16.91|17|16.82|16.8|16.83|16.76|16.83|17.05|16.98|16.86|16.72|16.675|16.305|15.92|16.29|16.5|16.99|16.88|17.26|17.38||17.425|17.5|17.44|17.66|18|17.7|17.39|17.445|17.32|17.41|17.5|17.515|17.24|17.195|16.91|17.015|16.57|17.2|17.135|17.305|17.63|18.09|18.25|18.14|17.97|17.93|17.905|18.33|18.255|18.18|18.22|18.73|18.71|18.55|18.22|17.815|17.32|16.87|16.79|16.94|16.83||16.83|16.87|16.66|16.68|16.53|16.39|16.41|16.26|16.165|16.18||16.27|16.29|16.56|16.98|17.22|16.8|16.91|17.125|17.31|17.285|17.175|17.31|17.28|17.195|16.87|17.25||17.14|16.93|17.46|17.63|17.66|17.96|18.015|18.17|18.15|17.98|17.86|17.7553|17.92|18.41|18.36|17.85|17.63|17.79|17.515|17.65|17.6|17.465|17.68|17.6475|17.26|17.3|17.27|17.5|17.58|17.595|17.57|17.7|17.44|17.41|17.3|17.241|17.63|17.44|17.08|17.42||17.36|17.35|17.1|17.14|17.02|16.98|16.65|16.5|16.21|16.025|15.62|15.99|15.975|16.09|16.17|15.98|15.9|16.045|16.09|15.9|15.33|15.51|15.07|15.04|15.085|15.04|14.825|14.23||14.35|14.525|14.16|14.185|14.635|14.51|14.37|14.485|14.42|14.26|14.425|14.365|14.55|14.61|14.81|14.58|14.46|14.56|14.68|14.58|14.06|13.97|13.98|14.05||14.56|14.365|14.43|14.35|14.435|14.42|14.57|14.75|14.875||14.945|15.04|15.165|15.2525||15.325|15.105|15.33|15.03|14.795|15.07
02475|995930|/equities/laureate-education-inc|R2000VALUE||19.08||19.22|19.615|19.98|19.58|19.29|18.93|18.9|18.82|18.73|18.575|18.74|18.95|18.885|19.12|18.84|18.87|17.69|17.55|17.325|18.39|15.74|15.45|15.525|15.46|15.845|15.85|15.68|15.82|16.02|15.77|15.87|15.66|15.58|15.79|15.64|16.11|15.81|15.75|15.85|15.95|16.23|16.651|16.73|16.94|16.92|16.87|16.86|16.96|17.08|16.97|16.96|16.89|17.05|16.63|15.265|14.85|14.66|14.865|15.095|15.42|15.195|15.43||15.445|15.6|15.51|15.53|15.525|15.52|15.19|15.13|15.05|14.93|15.05|15.08|14.99|14.92|15.048|14.94|14.57|14.665|14.43|14.62|14.61|17.6|15.74|15.67|14.995|15.05|15.77|15.64|15.565|15.46|15.305|15.595|15.88|15.83|15.66|15.35|15.13|14.73|14.74|14.95|14.615||14.61|14.72|14.908|14.97|14.33|14.26|14.255|14.37|14.185|14.325||14.42|14.31|14.19|14.54|14.9|14.805|15.19|15.05|15.32|15.235|15.49|15.83|15.88|15.85|15.8489|16.23||16.13|16.2|16.215|16.39|16.41|16.35|16.6|16.31|16.27|16.215|16.45|16.37|16.36|15.915|15.525|15.055|14.37|14.84|14.94|15.055|14.97|14.54|14.475|14.3|14.26|14.16|14.59|14.23|13.96|14.435|14.665|14.765|14.805|14.89|14.87|14.915|14.755|14.71|14.7|14.71||14.667|14.51|14.38|14.17|14.155|14.07|14.02|13.79|14.01|13.68|13.595|13.66|13.62|13.66|13.79|13.63|13.49|13.48|13.57|13.595|13.6|13.4282|13.25|13.17|13.43|13.6|13.11|13||13.11|13.1|13.005|13.03|13.285|13.09|13.02|12.965|12.84|12.715|12.94|13.03|12.83|12.92|13.14|13.1|13.07|13.13|13.49|13.29|12.9|13.12|12.96|13.225||13.06|12.78|12.69|12.9|13.03|13.13|13.1|13.4|13.66||13.845|13.66|13.84|13.91||14.02|13.835|14.165|14.16|13.65|13.78
02476|20474|/equities/bonanza-creek-energy-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02477|16096|/equities/first-interstate|R2000VALUE||35.81||36.08|36.77|36.19|34.61|34.2|33.44|33.58|33.6|33.57|33.84|34.52|34.25|34.29|33|34.135|34.53|30.42|30.335|31.18|31.57|32.19|31.66|31.86|31.35|32.11|31.98|31.645|32.22|32.91|32.935|32.69|32.22|31.21|30.87|29.8|29.825|29.56|29.72|30.3|29.68|29.93|30.32|30.94|30.7|30.43|30.55|31.14|31.24|31.94|32.11|32.1525|31.36|30.8|30.23|29.21|29.155|29.8|29.96|30.135|30.4|30.58|31.23||31.1|31.37|31.3|30.86|31.06|31.1|29.375|29.1|29.53|29.63|29.62|29.31|28.49|28.565|29.14|28.5053|28.44|28.26|28.24|28.36|29.09|31.555|32.39|31.985|32.63|33|32.52|32.55|32.54|31.86|31.74|32.08|32.21|31.67|30.56|29.6|29.62|28.63|27.76|27.555|27.75||28.05|28.02|27.86|27.87|26.76|26.65|26.94|27.07|26.14|26.1||26.18|25.81|25.8|26.1|26.51|25.4197|26.05|26.19|26.28|26.225|26.2|26.7555|26.9|26.99|26.16|27.23||27.34|27.77|27.84|27.98|28.07|28.215|28.1131|28.12|27.9|28.01|27.85|27.93|27.87|27.99|28.04|27.94|28.05|27.93|27.04|27.61|27.45|27.05|26.61|26.71|26.25|25.63|24.83|24.87|24.64|25.26|25.09|25.33|26.29|27.01|26.47|25.99|26.39|25.79|26.06|27.38||27.67|27.66|26.545|26.63|26.865|26.78|26.355|25.34|25.45|25.495|26.075|26.72|26.7696|26.925|27.02|27.43|26.91|27.64|27.21|26.16|26.88|26.55|26.87|27|27.3|26.8|26.33|26.51||26.67|26.92|25.46|25.72|26.595|25.75|25.79|26.33|26.43|26.37|26.63|27.7|28.9|29.51|29.4|29.07|29.61|29.62|29.98|29.74|29.24|28.81|28.75|28.91||30.04|29.845|30.06|30.17|30.42|30.87|30.74|31.02|31.44||31.36|31.72|31.98|31.91||31.55|31.3667|31.91|32.055|31.795|32.29
02478|15982|/equities/enterprise-financial|R2000VALUE||61.685||61.84|61.445|63.13|60.81|60.72|58.78|58.88|58.91|59.6|60.05|61.085|61.01|60.8841|58.49|60.68|61.68|53.465|52.75|53.23|54.01|54.815|53.21|53.55|52.98|53.36|54.07|53.465|53.06|54|53.96|53.65|52.84|51.43|51.08|49.43|49.935|49.68|50.07|50.19|49.22|49.845|51.1|51.62|51.31|51.391|51.2|51.84|52.385|53.4052|53.52|53.37|53.01|52.055|51.51|50.46|50.48|51.04|51|51.75|51.68|52.37|53.16||53.17|53.31|52.86|52.55|53.62|53.66|50.48|50.2|50.42|50.53|50.355|49.91|48.65|48.515|49.77|48.55|49|49.51|48.78|48.96|50.33|53.07|54.36|53.7|54|54.28|54.49|54.88|53.715|48|48.01|48.31|48.2|47.5|44.68|43.37|42.79|40.35|39.7511|39.94|39.55||40.29|40.5|41.19|40.97|39.1094|38.7999|38.695|39.29|38.55|38.51||38.68|38.217|37.88|38.74|39.5535|38.04|38.115|38.47|38.59|38.36|37.87|39.045|38.73|38.44|37.705|38.89||38.73|39.43|39.92|40.31|40.92|41.129|40.74|40.29|40.4|40.7|40.27|40.09|39.805|40.33|40.08|40.16|39.51|39.205|38.16|38.95|39.27|39.125|39.33|40|40.08|39.73|38.47|38.57|38.375|38.82|38.43|38.35|38.31|39.69|39.75|39.28|39.9|38.61|39.1538|40.66||40.63|40.22|39.3|39.49|40|39.97|39.65|38.78|38.43|38.465|39.28|39.82|39.7|40.3|41.065|40.94|40.84|40.28|40.33|39.69|40.7|39.745|40.33|41.1|41.32|40.71|40.78|41.19||41.65|41.44|39.75|39.71|41.32|39.96|39.9|40.0534|40.06|40.11|40.575|42.01|43.26|44.16|43.7|42.735|42.39|42.78|43.75|44.1|43.1|42.47|42.21|42.9368||44.59|44.14|44.33|44.35|44.94|45.04|44.51|45.07|45.66||45.66|46.05|45.8546|45.86||45.335|44.795|46.16|45.23|44.33|45.325
02479|9231|/equities/allscripts-misys-healthcre-solution|R2000VALUE||10.75||10.7|11.2|11.3|10.94|11.25|11|11|11.2|11.5|11.14|11.5|11.375|11.8|9.6|9.7|9.95|9.46|9.52|9.495|9.43|9.5|9.25|9.4|9.99|9.09|9.09|9.1|9.2|9.2|9.28|9.3|9.5|9.59|9.5|9.74|9.49|9.49|9.52|9.52|9.5|9.5|9.9|9.8|9.85|9.9|9.95|9.9|9.9|9.9|9.9|9.75|9.95|9.99|9.9|9.9|9.99|9.9|9.95|9.94|9.99|9.99|9.99||9.99|9.99|9.95|9.99|9.85|9.9|9.9|9.75|9.75|9.99|9.7|9.85|9.75|9.64|9.64|9.5|9.6|9.99|9.45|9.65|9.75|9.9|10|9.99|9.99|9.7|10|9.83|9.99|9.9|9.9|9.99|9.99|9.99|9.99|9.99|9.95|9.89|9.8|9.85|10.2||9.63|9.75|9.9|9.75|9.99|9.99|9.7|9.7|10|9.87||9.75|9.99|9.99|9.6|10|10|9.6|10|9.7|9.6|10|9.75|9.99|10|9.58|8.8||7.9|8|7.8|7.95|7.83|7.95|7.85|8|7.9|7.75|7.9|8|8|7.85|7.95|8|8.15|8.25|8.25|8.1|8|8.26|8.25|8|7.9|8.38|7.7|7.9|7.65|7.9|8|8.05|8.49|8.3|8.3|8.1|8.2|8.1|8.2|8||8|8.15|8.2|8.45|8.25|8.6|8.75|9|9|8.74|8.7|8.45|7.44|7.7|7.93|7.65|7.2|7.05|6.45|6.13||7.33|7.88|8.54|8.37|8.45|8.39|8.505||8.505|8.54|8.32|8.64|8.77|8.6|8.545|9.09|9.28|9.29|9.21|9.255|9.5|9.63|9.675|9.535|9.57|9.57|9.73|9.52|9.17|9.095|9.36|9.5||9.53|9.55|10.45|11.05|10.91|10.68|10.8|10.875|11.035||10.56|10.48|10.51|10.57||10.53|10.32|10.01|9.985|9.73|9.855
02480|15523|/equities/bbcn-bancorp|R2000VALUE||13.93||14.01|14|14.38|13.88|13.7|13.42|13.41|13.615|13.7|13.82|14.09|14.05|14.125|13.62|14.05|14.535|12.5|12.345|12.505|12.6|12.87|12.595|12.63|12.9499|12.85|12.815|12.75|13.26|13.46|13.465|13.49|13.515|13.025|12.87|12.395|12.41|12.43|12.51|12.625|12.37|12.445|12.48|12.67|12.65|12.55|12.505|12.77|12.97|13.199|13.23|13.22|12.93|12.655|12.435|12.085|12.03|12.17|12.27|12.53|12.7|12.76|12.8||12.81|12.81|12.755|12.72|13.02|13.08|12.32|12.28|12.4|12.44|12.48|12.27|11.82|11.79|11.94|11.9|11.9|12.225|12.02|11.99|12.37|13.19|13.59|13.29|13.59|13.55|13.42|13.26|13.25|12.89|12.88|13.1|13.04|12.54|11.97|11.57|11.41|10.94|10.54|10.51|10.56||10.75|10.77|10.83|10.82|10.42|10.365|10.35|10.465|10.21|10.22||10.237|10.14|9.98|10.4|10.35|9.95|10.1|10.21|10.26|10.21|10.33|10.67|10.545|10.41|10.215|10.6||10.465|10.65|10.745|10.86|10.965|11.035|10.945|11.05|10.96|11.04|10.99|10.86|10.705|10.9294|11.08|10.87|10.62|10.495|10.165|10.95|11.085|11.05|11.095|11.085|10.91|10.73|10.47|10.48|10.47|10.75|10.6|10.73|10.81|11.13|11.05|10.935|11.15|11.01|11.145|11.5||11.56|11.43|11.19|11.25|11.42|11.4|11.275|10.83|10.86|10.82|10.9835|11.21|11.235|11.34|11.49|11.49|11.44|11.24|11.13|10.92|11.1075|10.86|11.03|10.97|11.1|11.095|11.42|11.48||11.54|11.53|11.14|10.92|11.25|10.83|10.62|10.725|10.88|10.84|10.97|11.2689|11.46|11.82|11.98|11.905|12.03|12|12.05|11.94|11.62|11.72|11.38|11.53||11.81|11.7|11.815|11.8|11.93|11.91|11.775|11.97|12.25||12.36|12.445|12.5|12.38||12.29|12.03|12.265|12.13|12.08|12.15
02481|16783|/equities/new-york-mortgage|R2000VALUE||6.27||6.32|6.12|6.17|6.05|5.92|5.93|5.9571|5.985|6|6.2299|5.865|6.01|6.08|6.045|5.97|5.94|5.77|5.79|5.87|6.14|5.645|5.45|5.38|5.39|5.275|5.31|5.39|5.59|5.665|5.84|5.8|5.68|5.57|5.5899|5.62|5.687|5.69|5.84|5.93|6|6.12|6.3|6.415|6.675|6.635|6.74|6.71|6.8|6.91|6.9389|6.98|6.85|6.78|6.625|6.495|6.34|6.37|6.38|6.4555|6.43|6.48|6.625||6.72|6.71|6.695|6.68|6.815|6.7|6.55|6.5|6.45|6.47|6.435|6.395|6.24|6.211|6.275|6.35|6.34|6.339|6.13|6|6.28|6.545|6.65|6.65|6.77|6.71|6.6842|6.74|6.8|6.715|6.73|6.9|6.91|6.82|6.56|6.58|6.43|6.13|6|5.97|5.96||6|5.92|5.88|5.865|6.11|6.15|6.23|6.32|6.25|6.22||6.05|6.12|6.09|6.04|6.04|5.88|5.89|5.88|6|6.02|6.0292|6.13|6.055|5.89|5.89|5.925||5.915|6.105|6.16|6.185|6.2798|6.36|6.33|6.3592|6.33|6.225|6.25|6.18|6.1018|6.215|6.25|6.42|6.8|7.1792|6.9575|7.19|7.1092|7.1155|7.16|7.25|7.08|6.97|6.86|6.89|6.86|7.03|7.065|7.09|7.24|7.34|7.26|7.19|7.35|7.255|7.22|7.26||7.26|7.13|7.04|7.09|7.16|7.38|7.4|7.21|7.24|7.27|7.31|7.3706|7.28|7.28|7.31|7.205|7.05|7.05|7.12|7.2|7.22|7.06|7.16|7.345|7.37|7.4944|7.52|7.57||7.635|7.59|7.25|7.42|7.675|7.55|7.445|7.55|7.605|7.61|7.88|7.99|8.17|8.43|8.48|8.5104|8.4|8.46|8.38|8.43|8.31|8.165|8.22|8.42||8.61|8.42|8.52|8.47|8.48|8.29|8.22|8.27|8.51||8.67|8.75|8.75|8.73||8.75|8.885|9.02|8.96|8.75|8.97
02482|17270|/equities/strayer-education|R2000VALUE||99.9||99.87|100.28|100.465|99.6|97.115|95.63|95.35|96.36|97.22|99.17|100.085|100.42|100.71|101.125|99.63|101.56|88.54|87.86|87.64|88.59|89.42|87.6775|87.37|87.07|87.23|87.485|86.15|88.48|88.82|88.87|89.58|89.7|88.45|88.82|88.15|88.5|88.5023|88.74|89.3487|90.13|91.75|92.5|93.19|94.06|93.83|92.737|92.57|93.95|94.76|95.28|94.735|96.01|95.52|95.085|93.48|92.43|93.05|94.29|94.94|95.96|97.38|96.915||97.8|99.17|97.635|98.3|98.15|98.5|98.03|96.72|96.73|97.07|96.845|97.12|94.98|94.575|94.53|95.115|95.04|94.8|94.82|94.45|96.3|104.71|113.04|121.4899|121.6|121.11|120.48|119.36|120.08|118.9|119.29|119.9|119.89|118.47|115.52|112.61|111.86|108.3|109.54|110.88|110.21||109.92|109.86|110.64|111.74|110.5|110.28|109.575|110.1|108.255|110.127||109.59|109.62|108.67|111.2|111.51|110.65|111.225|112.47|115.4675|116.13|116.07|115.385|114.28|114.65|113.22|115.85||116.25|117.34|116.8|117.5975|120.245|120.22|120.2175|120.99|121.68|121.495|123.41|122.11|122.96|123.54|123.62|120.87|119.6399|118.13|117.2|121.08|121.29|118.85|101.21|99.76|100.11|99.81|99.76|103.98|97.69|99.54|100.53|101.8|103|104.74|104.52|103.854|103.78|102.752|104.0199|104.25||104.93|104.4225|104.59|104.4042|104.08|103.49|103.2|101.98|102.48|101.62|102.35|103.58|104.1|103.8553|105.64|107.13|107.1214|106.72|109.81|110.02|111.95|96.4674|96.37|96.41|95.775|94.5|94.7325|95.9165||97.49|97.59|97.33|97.945|99.7455|98.92|97.3273|95.91|95.77|95.4585|96.325|96.96|96.47|95.73|96.62|97.01|97.17|96.76|97.24|96.87|94.76|93.09|91.83|92.15||92.3|90.88|89.76|90.83|91.42|92.1|93.7|93.475|93.175||93.72|94.83|95.08|94.62||94.215|92.8|93.6|93.08|92.66|93.19
02483|1166007|/equities/american-well-corp|R2000VALUE||9.71||9.35|9.26|9.39|8.29|8.05|7.92|8.23|8.38|8.65|8.8056|8.8708|9.07|9.3|8.88|9.1|9.23|9.17|9.385|9.239|9.43|9.8093|9.787|9.94|10.09|10.43|10.21|10.26|10.3|10.5|10.3395|10.355|10.27|10.18|10.29|10.17|10.205|9.98|9.65|9.4146|9.1799|9.32|9.45|9.69|9.71|9.98|10.8|10.95|10.37|10.27|10.16|10.27|10.365|9.69|9.505|8.6178|8.27|8.18|7.98|8.09|8.04|7.92|8.26||8.38|8.31|8.37|8.89|9.06|9.2|8.83|9.0156|8.7999|8.8|8.66|8.53|8.38|8.629|8.44|8.51|8.35|8.81|9.67|10.49|12.45|11.239|8.69|8.5397|8.83|8.84|8.71|9.5|9.35|8.7923|8.07|8.55|9.4686|9.63|7.78|8.24|8.85|6.886|6.8|6.8|6.71||6.336|7.21|6.602|7.068|7.56|8.38|8.394|8.432|7.766|7.9||7.89|9.1|7.896|8.128|8.69|8.384|8.336|8.166|8.334|8.4|8.352|9.6|8.778|8.55|8.742|8.99||9.678|9.816|10.2|10.198|10.3986|10|9.842|10.2|11.6|10.376|10.2|10.668|11.144|11.832|11.8|11.58|10.406|11.182|11.412|11.924|10.978|10.984|11.326|11.8|11.912|11.3|10.8|10.684|11.62|12.264|12.78|13.35|13.928|15.14|15.255|15.882|17.174|15.8|15.978|16.628||17.3256|17.544|17.2|18.046|18.39|18.798|18.396|17.998|18.198|18.4389|18.8|19.3|20.4|21.2|21.598|21.598|20.6|20.8|21.2|21.8|22.4|22|22.6|22.4|22.1|23.8|24.8|26.4||27.1|29|22.362|23|23.8|22.2|21.8|22|21.7|21.4|21.8|22.6|22.6|22.5|23.4|23.8|23.4|24.8|24.2|23.8|22|21.8|21.8|22||23.8|24.6|25.6|26.2|25.8|25|26.8|29|31.2||31.6|31.4|30.8|31.2||31|30.2|31|29.4|27.3|29.2
02484|16776|/equities/northwest-bancsha|R2000VALUE||14.95||15.03|15.01|15.42|14.96|14.79|14.51|14.56|14.83|14.8|14.89|15.17|15.15|15.14|14.62|15.2099|15.355|13.43|13.31|13.47|13.525|13.74|13.5099|13.54|13.37|13.34|13.295|13.26|13.6|13.81|13.82|13.815|13.765|13.45|13.34|12.97|13.045|13.02|12.96|13.1|12.94|13.145|13.31|13.455|13.345|13.3|13.28|13.47|13.54|13.73|13.85|13.89|13.72|13.475|13.33|13.11|13.12|13.25|13.28|13.53|13.67|13.84|13.9||13.88|13.84|13.745|13.61|13.925|13.945|13.32|13.25|13.38|13.495|13.2805|13.205|12.9799|12.96|12.97|12.9|12.88|12.96|12.93|12.965|13.24|14.07|14.35|14.22|14.32|14.55|14.27|14.021|13.97|13.35|13.43|13.58|13.45|13.13|12.69|12.355|12.26|11.69|11.51|11.4|11.41||11.58|11.58|11.645|11.59|11.24|11.1|11.08|11.19|10.92|10.91||10.94|10.88|10.73|10.85|11.0001|10.68|10.78|10.88|10.88|10.795|10.715|11.09|11|10.98|10.84|11.15||11.14|11.35|11.34|11.32|11.42|11.54|11.33|11.4|11.35|11.3|11.2|11.185|11.115|11.2|11.225|11.16|10.97|10.81|10.73|10.905|10.98|10.9|10.97|11.02|11.26|11.13|10.86|10.88|10.78|10.96|10.85|10.91|11.09|11.38|11.34|11.225|11.3701|11.225|11.3|11.65||11.67|11.54|11.28|11.27|11.42|11.47|11.385|11.095|11.155|11.1|11.15|11.325|11.495|11.63|11.81|11.85|11.87|11.855|11.73|11.35|11.6|11.44|11.55|11.57|11.63|11.63|11.73|11.86||11.99|12.11|11.8499|11.85|12.285|11.965|11.8|11.76|11.908|11.92|12.09|12.29|12.82|12.98|13.005|13.05|13.07|13.005|12.945|12.73|12.12|11.98|11.98|12.105||12.435|12.375|12.44|12.435|12.55|12.59|12.545|12.63|12.685||12.69|12.8|12.935|12.97||12.81|12.56|12.72|12.58|12.56|12.59
02485|15967|/equities/encore-capital-gr|R2000VALUE||49.46||49.685|49.26|49.89|49.5|48.7|48.62|49|49.36|49.25|49.35|49.7|49.66|50.79|50.51|50.3|51.47|47.98|45.91|46.62|46.54|47.26|46.02|46.77|46.485|46.1|45.97|46.11|47.4|48.6|47.85|46.72|45.68|45.24|45.25|44.59|44.615|44.86|45.04|45.9|45.01|46.28|47.01|47.4|48.395|47.97|47.28|47.345|48.585|48.72|50|50.81|50.18|48.77|48.26|46.38|45.81|46.36|47.11|48.16|48.49|48.61|50.1||50.54|50.36|50.48|50.295|51.12|51.13|49.45|49.59|50.43|50.36|50.165|50.18|48.625|48.225|48.99|50.02|50.31|46.92|46.29|46.69|47.53|50.64|51.71|51.06|50.33|50.64|49.99|50|49.21|48.5|48.74|49.99|50.34|48.835|46.93|45.42|45.04|42.52|42.66|41.66|41.52||42.31|42.44|42.41|41.9|40.3311|40.9|41.11|43.42|42.57|42.62||41.39|41.4|40.88|41.84|43.42|41.585|42.59|42.86|43.84|44.68|44.42|44.66|44.53|44.34|43.955|44.905||44.23|45.04|44.85|44.69|47.66|47.08|47.09|47.33|48.83|48|48|48.755|43.8899|44.17|43.7339|43.47|42.66|42.53|41.82|42.885|42.11|43.13|43.23|42.92|43.18|43.175|42.02|44.61|41.81|43.17|43.5|44.69|44.44|45.37|44.58|43.58|44.29|44.015|43.83|45.71||46.62|46.08|46.03|47.02|47.925|47.62|46.825|46.01|46.15|46.74|48.5|49.17|49.28|50.73|50.83|49.13|48.68|48.88|49.38|49.03|49.24|48.32|48.54|49.745|50.32|50.57|53.72|53.49||54.55|51.38|50.35|50.72|52.25|50.98|50.3|50.46|50.31|50.45|51.26|51.3|52.14|52.37|52.3|52.09|52.13|52.36|52.65|51.965|51.115|50.29|49.47|49.355||50.3|49.98|50.57|50.14|50.69|50.695|50.22|51.02|51.78||51.7|52.17|51.875|51.735||51.79|51.01|50.88|50.71|49.19|49.68
02486|8029|/equities/m-i-homes-inc|R2000VALUE||167.06||169.51|168.35|172.23|161.11|158.96|156.21|156.44|157.2419|157.2|157.37|159.905|165.4|170.38|167.34|166|161.41|160.49|159.85|157.26|153|155.9947|153.75|162.63|161.9739|162.8|159.53|162.98|174.04|176.18|174.63|176.18|172.57|168.2|164.0499|162.04|164.195|165.5569|163.52|170.08|167.57|170.08|173.53|171.68|171.3618|165.945|167.5099|171.8443|173.69|172.89|173.3|172.89|170|168.3258|167.55|161.3|153.59|157.47|159.82|160.96|158.38|156.412|161.1172||160|160|162.21|164.13|168.55|164.1|156.87|155.02|150.1681|149.0162|150|148.7|145.94|146.83|144.47|146.14|146.055|150.65|150.25|150.63|157.485|168.4036|173.86|170.51|167.59|167.87|161.79|158.9029|156.59|151.91|149.94|160.49|151.81|149.76|140.48|138.705|134.2199|122.7|121.085|119.23|118.17||120.33|117.68|122.49|123.3|120.13|120.12|122.5275|124.3|121.29|122.28||124.01|125.0432|123.49|126.08|130.78|122.54|124.23|124.48|128.89|127.16|127.075|128.49|126.4|125.1|122.875|125.98||125.22|124.63|127.48|130.51|132.56|129.48|132.3399|133.26|128.7|125.0214|123.91|124.04|123.0702|125.52|124.58|125.685|118.97|118.78|120.18|122.7|122.71|121.01|127.99|119.97|114|112.87|114.73|114.66|114.04|118.9|118.41|119.15|118.115|126.43|127.1|127.08|128.585|126.46|129.265|136.99||139.245|130.69|129.98|129.904|130.85|131.08|128.41|124.5|123.455|124.405|129.5239|131.4774|128.77|126.9|130.15|130.42|126.37|129.32|133.84|131.37|127.25|123.28|124.02|122.57|122.555|121.35|121.13|118.67||122.63|124.865|123.975|121.58|126.58|123|122.42|122.5392|123.97|124.63|126.79|130.65|131.6699|136.86|134.62|132.88|131.52|133.0764|136.94|138.9|133.67|133.37|129.58|129.88||133.67|132.86|132.1848|130.18|131.94|130.11|129.99|131.9499|136.02||140.7299|138.96|139.16|136.86||134.765|131.61|130.34|128.74|123.49|126.26
02487|953810|/equities/global-net-lease|R2000VALUE||7.58||7.715|7.585|7.675|7.425|7.325|7.32|7.31|7.35|7.37|7.51|7.6599|7.7|7.925|8.025|8.16|8.02|7.77|7.805|7.95|8.04|8.095|7.97|8.13|8.165|8.175|8.135|8.165|8.41|8.44|8.58|8.71|8.665|8.32|8.25|8.56|8.66|8.49|8.4|8.5|8.5135|8.415|8.46|8.57|8.68|8.675|8.76|8.85|8.93|8.81|9.06|9.105|8.94|8.9899|8.94|8.8|8.645|8.77|8.745|8.78|8.83|8.755|8.565||8.65|8.65|8.765|8.7|8.725|8.63|8.36|8.35|8.34|8.375|8.25|8.41|8.32|8.15|8.055|8.2|8.245|8.5|8.43|8.23|8.535|8.81|8.935|8.91|8.98|8.985|8.91|8.8499|8.845|8.625|8.52|8.75|8.65|8.45|8.17|7.9|7.7|7.59|7.63|7.64|7.57||7.54|7.52|7.35|7.37|7.225|7.12|7.25|7.26|7.18|7.23||7.25|7.26|7.305|7.395|7.615|7.34|7.415|7.55|7.685|7.69|7.685|7.68|7.525|7.35|7.15|7.56||7.54|7.74|7.895|7.85|7.84|7.86|7.79|7.82|7.71|7.57|7.49|7.43|7.27|7.39|7.29|7.34|7.125|7.045|7.025|7.1|7.01|7.01|6.9775|6.98|6.845|6.78|6.7075|6.715|6.72|6.8|6.9|6.935|7.1|7.66|7.58|7.43|7.65|7.405|7.57|7.79||7.825|7.63|7.55|7.685|7.85|7.81|7.695|7.63|7.7|7.57|7.525|7.74|7.67|7.66|7.635|7.45|7.25|7.475|7.42|7.3|7.32|7.37|7.46|7.59|7.7075|7.7|7.81|8||8.145|8.25|8.09|8.125|8.3|8.15|8.2|8.205|8.27|8.22|8.455|8.52|8.83|8.85|8.9275|9.05|9.0004|9.05|9.05|9.065|8.925|8.77|9.06|9.32||9.6|9.57|10.05|10.06|10.01|9.915|9.88|9.85|10.15||10.185|10.11|10.14|10.1||9.96|9.72|9.71|9.505|9.32|9.64
02488|6423|/equities/patterson-uti-energy-inc|R2000VALUE||8.63||8.65|8.73|8.91|8.8499|8.47|8.23|8.27|8.4|8.405|8.57|8.54|8.75|8.755|8.435|8.58|8.57|7.74|7.785|7.81|8.005|7.9999|7.985|8.025|8.24|8.18|7.96|8.006|8.15|8.12|7.98|8.09|8.03|8.26|8.336|8.215|8.18|8.41|8.67|8.57|8.32|8.1171|7.995|7.839|7.6987|7.82|8.24|8.73|8.645|8.5|8.6|8.55|8.43|8.17|8.085|8.11|7.935|8.14|8.26|8.535|8.525|8.8701|8.97||9.31|9.49|9.19|9.3698|9.66|9.49|9.22|9.2598|9.48|9.505|9.15|9.125|8.925|8.915|9.12|9.115|8.95|9.05|9.02|9.265|9.99|11.01|11.07|10.695|10.465|10.57|10.515|10.34|10.22|10.46|10.49|11.105|11.27|10.89|10.61|10.375|10.23|9.91|9.83|10|10.1||10.235|10.38|10.47|10.43|10.225|10.29|10.3703|10.425|10.11|10.14||10.06|9.98|10.05|10.425|10.72|10.485|10.545|10.395|10.38|10.495|10.3|11.03|11.04|10.67|10.955|11.09||10.9|11.15|11.38|11.68|11.695|11.415|11.11|11.07|11.12|11.18|11.29|11.21|11.05|11.12|11.14|10.745|10.78|10.93|11.19|11.33|11.42|11.54|11.6|11.63|11.47|11.58|11.56|11.55|11.405|11.815|12.15|12.155|12.17|12.2808|12.65|12.55|12.385|12.4|11.96|11.985||12.3|12.06|12.03|12.12|11.89|11.925|11.9|11.99|11.75|11.71|11.61|12.19|11.99|12.08|12.33|12.21|11.85|11.7975|11.845|11.89|11.81|11.9|11.79|11.76|11.83|11.985|11.975|12.08||12.24|11.95|10.53|10.49|10.655|10.66|10.86|10.705|10.62|10.35|10.81|11.24|11.53|11.635|10.85|11.025|10.705|10.61|10.465|10.335|10.27|10.13|9.99|10.22||10.48|10.4139|10.34|10.55|10.54|10.76|11.005|11.0189|11.1394||10.89|11.065|11.26|11.22||11.245|11.09|11.36|11.28|11.53|11.41
02489|17316|/equities/the-bancorp|R2000VALUE||59.415||60.33|59.81|61.17|57.74|56.71|55.21|55.51|56.45|55.38|56.8|59.08|59.46|59.41|55.22|55.59|57.5|49.58|49.93|51.21|51.085|50.98|50.63|50.62|51.5|55.81|55.885|56.32|58.33|59.105|59.26|58.74|58.41|56.61|55.665|53.05|54.58|54.69|54.52|54.1599|52.28|51.8351|53.31|54.535|53.05|52.69|52|53.3925|53.725|54.47|54.9689|54.44|53.52|52.19|49.76|47.975|47.92|49.29|49.41|50.86|49.88|52.1|52.85||52.45|52.05|50.915|50.87|52.9354|52.86|51.26|49.21|48.54|49.12|49.04|48.31|46.3|46.875|48.4|47.65|47.76|47.99|48.25|47.75|48.6|51.9|53.48|51.365|52.43|53.18|52.9|51.75|51.44|50.13|49.07|51.08|50.36|48.21|46.05|43.51|42.63|41.17|39.79|39.18|38.285||38.85|39.595|38.24|37.97|36.55|36.03|35.63|35.73|34.53|34.56||34.37|33.82|33.13|33.345|33.85|32.64|32.435|33.59|33.065|32.64|32.9|33.545|33.78|33.06|32.79|33.66||33.26|33.825|34.26|34.2|34.47|34.1|33.69|35.21|34.7|34.29|33.29|33.6|33.17|32.76|32.74|32.75|31.7|32.27|31.3|31.39|34.42|34.02|34.96|35.57|34.62|33.98|33.5799|33.06|32.795|32.07|31.6725|31.67|31.96|32.73|32.71|32.3|32.8|32.565|32.66|33.61||34.24|33.855|32.21|32.43|31.97|36.33|36.255|36.09|35.01|35.1|36.15|37.22|37.1113|37.305|38.38|40.785|40.8|42.88|45|44.52|46.235|45.2|45.39|44.72|44.37|43.83|43.83|44.4||44.66|44.17|43.79|43.41|45.458|44.15|42.7|42.66|43.38|42.575|43.29|44.86|46.69|47.11|45.46|44.18|42.08|42.17|41.41|40.91|39.12|38.44|38.02|38.52||40.14|39.6099|39.23|38.44|38.25|38.31|38.17|38.26|39.01||39.86|40.02|40.3|40.61||41.05|41.3|42.46|42.13|41.86|42.0699
02490|15697|/equities/capitol-federal-financial|R2000VALUE||6.87||6.92|6.91|7.09|6.91|6.785|6.74|6.7689|6.92|6.91|6.96|7.06|7.055|7.16|7.05|7.17|7.2|6.46|6.39|6.49|6.59|6.74|6.645|6.7|6.77|6.78|6.69|6.135|6.15|6.22|6.24|6.245|6.14|5.91|5.855|5.655|5.685|5.655|5.615|5.69|5.605|5.745|5.8351|5.875|5.88|5.86|5.89|5.935|5.98|6.055|6.115|6.18|6.045|5.92|5.855|5.77|5.72|5.73|5.785|5.875|5.96|5.93|6.02||6.05|6.04|6.075|6.085|6.18|6.24|5.83|5.84|5.89|5.95|5.97|5.89|5.75|5.72|5.74|5.695|5.67|5.7|5.67|5.84|5.84|6.32|6.54|6.505|6.5|6.49|6.59|6.815|6.77|6.56|6.33|6.37|6.38|6.21|6.08|5.92|5.88|5.61|5.51|5.44|5.41||5.6|5.59|5.555|5.6|5.45|5.41|5.33|5.375|5.38|5.4||5.41|5.3|5.24|5.33|5.5|5.16|5.14|5.165|5.13|5.05|5.1|5.24|5.23|5.22|5.13|5.185||5.18|5.21|5.265|5.28|5.34|5.32|5.23|5.26|5.24|5.1575|5.12|5.115|5.12|5.15|5.16|5.22|5.1|5.22|4.83|4.9|4.98|5.0456|5.415|5.33|5.34|5.29|5.215|5.2|5.175|5.4|5.35|5.41|5.4|5.6|5.55|5.57|5.7|5.67|5.73|5.93||6.04|5.9|5.72|5.74|5.86|5.88|5.83|5.655|5.81|5.86|5.8|5.885|5.83|5.9|5.965|5.94|5.855|5.935|5.73|5.7883|5.95|5.795|5.835|5.87|5.91|5.965|5.95|5.975||6.03|6.115|5.99|5.97|6.25|6.12|6.03|5.9044|6.1|6.095|6.285|6.4|6.57|6.61|6.58|6.59|6.525|6.26|6.21|6.25|5.97|5.855|5.84|5.97||6.155|6.14|6.19|6.04|6.17|6.235|6.3131|6.435|6.545||6.575|6.65|6.78|6.8||6.8|6.73|6.815|6.65|6.61|6.59
02491|20541|/equities/methode-electronics-inc|R2000VALUE||11.085||11.09|10.815|11.17|10.48|9.76|9.29|9.29|9.5098|9.76|9.72|9.94|10.12|10.34|10.34|10.3|10.3|9.28|9.3|9.345|9.265|9.575|9.555|9.63|9.58|10.22|10.3|10.62|10.91|11.17|11.25|11.24|11.3399|11.14|11.105|10.54|10.66|10.555|11.04|11.22|11.34|11.56|11.92|12.05|12.47|12.28|11.43|11.54|11.88|12.01|11.455|11.28|10.95|10.65|10.6|10.12|9.98|9.82|9.74|10.33|10.93|10.125|10.4||10.55|10.5837|10.16|10.48|10.82|10.64|10.87|10.8806|10.98|10.88|10.87|10.815|10.525|10.455|10.25|10.5|10.37|10.9321|10.79|10.725|11.39|12.8399|13.09|12.84|12.91|13.23|13.27|13.775|13.6|13.57|13.72|13.9887|14.33|14.15|14.15|14.57|13.95|9.45|9.85|9.865|9.85||10.09|10.17|10.51|10.4|10.005|9.77|10.0113|10.44|10.79|10.12||10.07|9.79|9.91|10.66|10.8899|10.43|10.925|11.33|11.1|11.12|11.028|11.925|12.18|11.99|12.01|12.37||11.93|12.17|12.24|12.2844|12.45|12.53|12.45|12.44|12.06|11.273|11.62|11.62|11.75|12.22|12.58|12.66|12.34|12.33|12.66|12.62|12.34|12.24|12.395|12.09|11.77|12.47|12.46|12.6|12.57|12.7|12.64|12.73|12.43|12.71|12.75|12.16|12.18|11.87|12.1008|12.32||12.19|11.81|11.64|12.12|12.3|12.65|12.28|12.49|12.73|12.65|13.26|13.48|13.67|14.67|14.69|17.45|21.05|20.8525|21.65|21.77|21.86|21.51|21.51|21.47|21.37|22|22.2|22.2||22.06|21.99|21.24|21.28|21.87|21.28|21.11|21.06|21.29|20.94|21.34|21.46|21.74|21.75|21.65|21.43|21.47|21.94|21.86|21.485|20.87|20.71|20.32|20.465||20.94|20.62|21.21|21.13|21.59|21.22|21.17|22.03|22.74||23.065|23.09|23.41|23.22||22.84|22.45|22.72|22.54|22.4|22.705
02492|942641|/equities/paramount-group-inc|R2000VALUE||4.98||5.03|4.9|4.945|4.77|4.76|4.735|4.78|4.83|5.11|5.18|5.29|5.3|5.35|5.29|5.265|5.24|5.02|5.025|5.08|5.09|5.12|5.04|5.2|5.275|5.2|5.28|5.33|5.4383|5.385|5.315|5.34|5.3|5.1|5.015|4.95|4.93|4.89|4.865|4.91|4.85|4.905|4.93|5.03|5.08|5.065|5.07|5.145|5.17|5.17|5.22|5.295|5.15|5.15|5.06|4.995|4.9|4.87|4.86|4.91|5.03|5.085|5.02||5.05|4.985|5.035|5.06|5.08|5.025|4.85|4.86|4.9|4.89|4.84|4.87|4.83|4.795|4.745|4.775|4.765|4.87|4.825|4.655|4.93|5.39|5.38|5.32|5.36|5.35|5.25|5.37|5.355|5.245|5.2|5.37|5.47|5.41|5.29|5.17|5.01|4.82|4.78|4.75|4.715||4.78|4.68|4.67|4.63|4.56|4.575|4.61|4.62|4.64|4.64||4.67|4.64|4.69|4.67|4.845|4.58|4.63|4.55|4.62|4.64|4.71|4.68|4.675|4.52|4.39|4.55||4.55|4.58|4.69|4.685|4.82|4.85|4.88|4.995|4.968|4.91|4.88|4.83|4.82|4.935|4.98|5.1|4.82|4.75|4.79|4.78|4.73|4.645|4.7|4.77|4.66|4.575|4.58|4.62|4.59|4.74|4.725|4.74|4.645|4.82|4.76|4.58|4.64|4.53|4.49|4.7||4.76|4.615|4.61|4.655|4.9|4.87|4.765|4.685|4.7|4.67|4.65|4.8|4.73|4.8|4.815|4.685|4.61|4.63|4.58|4.47|4.55|4.455|4.42|4.49|4.6|4.725|4.78|4.83||4.9|4.85|4.65|4.71|4.81|4.66|4.64|4.57|4.57|4.515|4.68|4.755|4.94|5|5.03|5.115|5.07|5.11|5.15|5.09|4.98|4.74|4.78|4.89||4.91|4.86|4.955|4.95|5.105|5.12|5.06|5.14|5.36||5.315|5.32|5.395|5.39||5.4|5.36|5.53|5.49|5.6|5.76
02493|20619|/equities/mack-cali-realty-corp|R2000VALUE||18.43||18.465|18.29|18.61|18.53|18.48|18.25|18.4|18.34|18.42|18.85|18.65|18.7|18.4|18.29|17.94|17.62|16.85|16.48|16.57|17.41|16.975|16.93|17.2|17.43|17.52|17.47|17.32|17.62|17.7|17.65|17.705|17.65|17.355|17.39|17.22|17.33|17.55|17.47|17.58|17.615|17.73|17.87|17.87|17.87|18.18|18|18|17.99|18|18.09|18.1|18.08|18.17|18.01|17.55|17.43|17.38|17.21|17.4|17.65|17.525|17.58||17.71|17.47|17.39|17.15|17.07|17.1|16.64|16.55|16.48|16.71|16.61|16.59|16.4|16.25|15.97|15.99|15.81|16.03|15.835|15.74|16.03|15.92|16.1|16.11|16.14|16.12|15.9|16.04|16.02|15.89|15.75|15.91|16.07|15.85|15.7|15.79|15.75|15.22|15.175|14.97|15.01||15.14|15.215|15.12|15.06|14.84|14.65|14.5|14.75|14.635|14.555||14.66|15.23|15.17|15.115|15.53|15.04|15.235|15.285|15.55|15.685|15.71|15.475|15.39|15.115|14.67|15.15||15.12|15.46|15.705|15.61|15.84|15.8|15.755|15.94|15.83|15.7|15.62|15.56|15.3|15.48|15.28|15.45|15.05|14.78|14.575|14.8|14.88|15.215|15.14|15.16|14.94|14.47|14.22|14.185|14.14|14.46|14.66|14.84|14.805|15.21|15.32|14.499|15.08|14.53|14.71|15.26||15.22|14.92|14.8|15.06|15.2|15.37|15.14|14.92|14.87|14.83|14.68|14.99|15.27|15.21|15.24|14.945|14.89|14.8601|14.905|14.875|14.92|14.745|14.89|14.99|15|15.8|15.74|15.67||15.96|15.905|15.215|14.87|15.38|15.2|15.235|15.05|15.02|15.04|15.325|15.44|15.71|15.685|15.94|15.865|15.85|15.98|16.13|16.02|15.61|15.12|15.2799|15.6||15.65|15.41|15.4|15.315|15.34|15.15|15.39|15.74|15.8975||15.88|15.94|16.01|15.981||16.08|15.83|15.95|15.68|15.55|15.43
02494|40978|/equities/bluebird-bio-inc|R2000VALUE||0.41||0.387|0.3789|0.41|0.3634|0.3139|0.3159|0.33|0.3365|0.3699|0.395|0.418|0.4296|0.4298|0.419|0.43|0.461|0.4693|0.4832|0.4862|0.495|0.499|0.51|0.51|0.5097|0.5189|0.525|0.5093|0.4988|0.5|0.49|0.4949|0.5034|0.5146|0.51|0.505|0.548|0.5248|0.5699|0.575|0.5377|0.5|0.5189|0.5407|0.5347|0.51|0.5123|0.5414|0.4963|0.5|0.518|0.525|0.5501|0.63|0.6271|0.6044|0.5939|0.5723|0.5633|0.5759|0.5766|0.5769|0.5889||0.615|0.649|0.6559|0.6999|0.7099|0.71|0.7463|0.7439|0.6943|0.7189|0.77|0.8482|0.9651|1.07|1.02|1.02|1.04|1.08|1.04|1.08|1.11|1.19|1.23|1.25|1.255|1.25|1.25|1.25|1.25|1.14|1.16|1.25|1.37|1.43|1.36|1.23|1.14|1.08|1.01|0.9885|0.931||0.9584|0.98|1.01|1|1|0.98|1.01|1.04|0.9217|0.9106||0.9522|1.01|1.01|1.03|1.05|1|0.9403|0.9286|0.9498|0.9874|0.99|1.03|0.9442|0.9149|0.9299|0.997||0.9989|0.995|1.01|1.06|1.07|1.06|1.08|1.14|1.15|1.13|1.16|1.23|1.03|1.06|1.04|0.9447|0.9409|0.948|0.9383|0.9779|0.9458|0.93|1.02|1.05|1.03|1.03|1.01|1.03|1.07|1.12|1.185|1.23|1.21|1.26|1.24|1.27|1.265|1.22|1.25|1.3||1.42|1.39|1.21|1.42|1.45|1.49|1.43|1.45|1.545|1.46|1.39|1.46|1.48|1.6599|1.65|1.505|1.54|1.505|1.63|1.67|1.74|1.87|1.92|1.52|1.32|1.2|1.14|1.13||1.08|1.13|1.04|1.06|1.1|1.08|1.08|0.9554|0.9797|0.9698|1.005|1.03|1.07|1.14|1.15|1.15|1.15|1.1675|1.3|1.33|1.39|1.47|1.43|1.51||1.51|1.4|1.4|1.44|1.485|1.49|1.49|1.49|1.525||1.43|1.45|1.41|1.4295||1.45|1.45|1.4|2.779|3.2|3.45
02495|103911|/equities/veritiv-cor|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02496|20404|/equities/horace-mann-educators-corp|R2000VALUE||42.1586||41.865|41.52|42.028|41.58|41.246|40.5775|40.85|41.485|41.57|41.27|42.38|42.44|42.36|41.94|43.04|43.26|39.48|37.65|37.675|37.82|38.16|37.57|37.81|37.79|37.56|37.07|36.65|37.13|37.39|37.35|36.91|36.29|35.42|35.29|35.18|35.14|34.68|35.76|35.915|35.3|35.55|35.03|35.56|36.14|35.94|35.49|35.53|35.41|34.84|34.6|34.63|34.42|34.27|34.05|33.68|33.87|34.28|34.955|35.695|36.2|36.48|36.24||35.65|35.46|35.04|34.62|34.79|34.82|34.315|34.09|33.93|34.32|34.185|33.95|33.63|33.61|34.22|33.76|34.4|34.21|34.11|32.79|33.79|34.7999|35.1|34.915|34.48|34.55|35.096|34.88|34.88|34.46|34.91|35.93|35.84|35.08|34.51|33.96|33.53|32.71|32.615|32.94|32.18||32.68|32.6|33.08|32.93|33.22|32.63|33.21|33.56|33.31|33.64||33.56|33.345|33.22|33.75|34.465|33.95|34.09|34.46|34.26|34.21|34.26|34.31|34.43|34.449|34.045|34.31||33.98|34.11|34.6|34.69|34.96|35.08|35.28|35.21|35.33|35.52|35.56|37.48|39.25|38.97|38.395|37.92|38.18|37.895|36.94|37.01|36.79|37.3091|37.3137|36.99|36.61|36.41|35.47|34.77|34.55|34.58|34.67|35.14|35.23|35.85|35.98|36.1|37.0997|36.76|36.63|36.96||37|36.98|36.2|35.79|35.9099|35.92|35.88|35.69|35.4|35.3|34.93|35.59|35.53|35.29|35.28|35.59|35.56|35.7|36.2475|36.29|37|37.07|36.62|36.78|37.11|36.84|36.64|37.25||37.745|37.97|37.41|37.5317|38.29|37.435|37.26|35.86|35.74|35.82|36.485|36.6|38|37.549|38.13|35.45|35.675|35.38|35.81|35.33|34.04|33.76|33.58|33.61||33.65|33.02|32.9|33.45|33.77|33.78|33.7|33.91|33.64||32.84|32.78|32.9|33.01||33.03|32.76|33.21|33.15|33|33.14
02497|17195|/equities/super-micro-compu|R2000VALUE||33.49||37.14|37.67|39.23|34.37|30.5|27.71|29.5|23.88|18.79|19.24|21.7999|23.055|23.6558|26.25|25.78|23|28|27.97|28.75|30.89|38|49.7|48.72|48.4|47.24|46.1379|48.18|48.88|48.98|50.61|50.346|48.61|49.46|48.15|47|49.35|50.1|48.495|42.9199|44.23|42.06|42.735|43.798|42.397|48.436|47.674|47.3615|48.351|45.818|45.761|46.095|45.788|45.716|46.95|44.95|44.6|41.888|41.777|40.6689|42.193|43.542|46.44||45.93|47.533|48.747|55.7|61.818|62.698|63.0815|62.875|63.05|62.979|63.973|63.675|58.5305|58.387|56.4|51.4958|52.8624|54.7|62.879|62.674|63.698|72.445|72.056|70.7|73.001|72.429|72.05|77.365|80.547|80.875|82.1923|83.495|84.665|90.398|96.33|92.6|91.514|91.398|93.455|92.688|86.67||85.719|85.092|83.2|89.988|89.2778|85.214|85.722|88.25|91.795|101.402||93.888|92.191|87.2|88.317|80.1354|78.498|80.4|78.291|80.8|82.254|78.066|80.605|81.965|84.524|86.38|90.965||89.92|97.231|91.165|93.994|92.525|93.199|97.102|95.45|82.924|81.199|83.339|83.086|84.3769|83.42|83.3075|80.159|76.821|78.135|91.084|89.784|86.1|79.686|80.699|79.337|73.384|89.083|97.299|102.033|98.146|93.636|92.499|94.5363|92.4|93.724|96.4|98.199|105.718|104.245|101.26|106.9||103.3|104.7811|110.611|107.274|98.547|99.444|90.55|92.5|114.779|113.5601|119.563|119.8|116.632|111.1|122.9|116.2045|116.95|109.75|115.5|92.7|89.052|84.65|86.9|89.5961|99.5|100.354|77.25|80.2||107.787|100.635|88.603|80|81|74.517|71.449|69.977|68.6|67|60.6|58.761|54.6|55.444|49.572|48.325|48.366|49.678|45.827|48.586|42.869|33.4|32.2|35.2||34.948|35.518|35.799|34.918|32.182|29.888|29.548|28.789|28.7||29.334|29.725|29.9|29.671||30.925|31.398|32.062|32.134|32.755|30.191
02498|20899|/equities/redwood-trust-inc|R2000VALUE||7.25||7.255|7.18|7.2909|7.2|7.115|7.085|7.12|7.15|7.07|7.15|7.195|7.21|7.44|7.36|7.3|7.62|7.28|7.33|7.48|7.9|7.71|7.665|7.595|7.67|7.605|7.5|7.485|7.67|7.71|7.77|7.705|7.59|7.6|7.465|7.54|7.6|7.555|7.565|7.66|7.54|7.63|7.79|7.85|7.82|7.815|7.82|7.9|7.77|8.075|8.15|8.145|8.14|8.105|8.06|7.85|7.44|7.47|7.4|7.455|7.51|7.495|7.54||7.57|7.55|7.475|7.48|7.485|7.415|7.245|7.23|7.22|7.23|7.18|7.2|7.09|7.05|7.03|7.075|7.02|7.13|7.06|6.9|7.125|7.375|7.46|7.37|7.445|7.45|7.46|7.475|7.57|7.455|7.545|7.6|7.655|7.5|7.185|7.23|6.95|6.64|6.53|6.51|6.51||6.48|6.465|6.52|6.5|6.42|6.395|6.43|6.4305|6.365|6.55||6.68|6.675|6.57|6.53|6.53|6.33|6.32|6.36|6.49|6.5|6.53|6.49|6.35|6.2895|6.2561|6.37||6.29|6.41|6.52|6.54|6.69|6.68|6.65|6.63|6.5348|6.53|6.54|6.48|6.355|6.4401|6.5|6.5301|6.36|6.31|5.685|5.8169|5.78|5.72|5.84|5.88|5.73|5.705|5.65|5.58|5.58|5.78|5.9|5.95|6.2064|6.37|6.265|6.2|6.23|6.16|6.32|6.37||6.56|6.3|6.42|6.46|6.46|6.41|6.36|6.13|6.05|6.12|6.18|6.265|6.19|6.25|6.21|6.14|6.1399|6.08|6.19|6.2|6.24|6.12|6.15|6.225|6.235|6.23|6.389|6.64||6.755|6.795|6.54|6.515|6.76|6.62|6.54|6.61|6.665|6.63|6.75|6.88|6.87|7.03|7.03|7.01|7.05|7.09|7.08|7.13|6.96|6.9|6.97|7.06||7.21|7.11|7.16|7.085|7.09|7.09|7.08|7.23|7.38||7.59|7.605|7.6|7.55||7.55|7.46|7.53|7.52|7.66|7.78
02499|16057|/equities/first-bancorp|R2000VALUE||48.17||49.11|49.43|50.34|48.185|46.855|45.32|45.45|46.13|46.85|47.095|48.12|47.62|47.69|45.8|46.66|48.21|42.2|41.5|42.55|42.62|43.39|42.64|42.96|42.09|41.88|42.485|42.33|43.66|44.53|44.69|44.895|44.99|43.695|43.08|41.4632|41.74|41.63|41.69|42.1|41.07|41.245|41.42|41.97|41.985|41.98|42.17|43.29|44|44.55|44.6|44.785|44.14|42.97|42.5|41.725|41.4|41.53|41.54|41.99|41.93|42.365|42.66||42.55|42.44|42.38|42.07|43.42|44|41.5|41.35|41.51|42.23|41.08|40.62|39.74|39.645|40.25|39.8|39.96|39.2|38.855|38.97|39.56|41.79|43.12|42.36|43.47|44.86|45.4099|40.5|40.29|39.04|39.32|39.37|38.985|38.07|36.87|35.94|35.2|33.22|32.18|32.59|32.65||32.64|32.735|32.24|32.12|31.27|30.94|30.5|30.785|30.5|30.67||30.82|30.648|30.07|30.89|31.41|30.03|30.79|31.47|31.38|30.935|30.77|31.93|31.86|31.69|31.12|31.95||31.76|32.17|32.5|32.49|32.88|32.94|32.46|32.24|32.2|32|32.03|32.16|31.85|31.95|32.055|32.22|31.76|31.72|31|31.74|31.99|33.81|34.6|34.45|33.49|32.36|31.55|31.675|31.7|32.58|32.68|32.82|33.755|35.04|34.59|34.5|34.85|34.36|35.08|36.35||36.51|35.94|35.35|35.805|35.443|35.6|35.15|34.0145|34.25|34.2|34|34.785|34.89|35.25|35.889|35.7599|35.63|35.2|34.885|34.07|34.77|33.8975|34.52|34.18|34.725|34.7|35.01|35.7||35.9|36.37|34.97|35|36.6368|35.76|34.625|34.35|34.74|34.89|35.35|35.19|35.79|36.58|36.49|35.31|36.63|35.87|36.44|37.4932|34.69|34.245|33.845|34.325||35.25|35.28|35.79|35.97|36.52|36.78|36.4183|37.02|37.57||37.8081|38.07|38.51|38.3||37.85|37.22|37.9|37.64|37.65|37.97
02500|8215|/equities/big-lots-inc|R2000VALUE||||||||||||||||||||||||||||||||0.106|0.1072|0.11|0.113|0.105|0.109|0.1029|0.103|0.1065|0.104|0.1139|0.11|0.11|0.1208|0.119|0.124|0.136|0.135|0.1225|0.115|0.155|0.1355|0.098|0.0897|0.09|0.092|0.0925|0.105|0.17||0.5547|0.5195|0.5757|0.5957||0.62|0.76|1.05|1.0785|1.14|1.15|1.13|1.15|1.09|1.1|1.15|1.08|1.03|1.03|0.9687|1.05|1.1|1.13|0.9399|0.9538|1.0006|1.08|1.11|1.085|1.1|1.17|1.145|1.13|1.11|1.2091|1.2401|1.33|1.4|1.48|1.14|1.17|1.38|1.19|1.37|1.54|1.76||1.78|1.7|1.77|1.91|1.84|1.92|1.82|1.98|2.12|2.09||2.06|2.1092|2.3|2.43|2.59|2.33|2.66|2.86|3.22|3.56|3.47|3.71|3.53|3.525|3.43|3.46||3.54|3.516|3.55|3.63|3.71|3.84|4.03|4.91|5.63|4.065|3.8|3.68|3.54|3.715|3.71|3.83|3.61|3.7|3.56|3.755|3.57|3.48|3.51|3.76|3.74|3.765|3.72|3.66|3.57|3.5|3.65|3.91|3.82|3.99|3.9997|3.81|4.0522|4.055|4.25|4.595||4.385|4.13|3.995|4.035|4.1|4.17|4.1|3.77|3.82|3.9439|4|4.25|4.15|4.5945|5.3|5.6201|5.37|5.44|5.545|5.66|5.8|5.545|5.32|4.61|4.485|4.26|4.27|4.54||4.66|5.07|3.87|3.85|4.3|5.845|5.645|5.59|5.58|5.66|5.9|5.98|6.26|6.125|6.27|6.57|6.99|6.855|6.67|6.61|6.67|6.75|6.7075|6.506||6.9003|6.93|7.26|7.4|7.585|7.82|7.48|7.86|8.29||8.16|8.15|8.4099|7.83||7.06|7.22|7.56|7.3879|7.17|7.76
02501|16709|/equities/nbt-bancorp-inc|R2000VALUE||50.88||50.9|50.81|52.305|50.59|50.04|48.8538|48.9864|49.67|49.84|50.78|51.93|51.4499|51.73|49.8|50.87|51.215|44.94|44.57|44.97|45.675|46.21|46.005|45.4|44.49|44.51|44.54|44.32|45.62|46.47|46.64|46.6|46.6|45.52|45.28|43.58|44.06|43.31|43.1|43.555|42.87|43.645|44.61|44.465|44.29|45.4453|44.4|45.24|45.51|46.0452|46.4|46.8|46.175|45.3361|45.24|44.41|44.79|45.2|46.5|47.48|47.895|48.67|49.83||49.21|49.33|48.92|48.68|49.73|49.72|46.7199|46.72|47.02|46.99|46.775|46.22|45.23|44.985|45.1|44.92|44.99|45.31|45.015|45.53|46.14|48.915|50.42|49.31|49.68|50.36|49.835|49.89|50.835|46.06|46.11|46.39|45.98|44.94|43.52|42.28|41.58|39.74|38.8|38.61|38.28||38.8|38.88|38.945|39.075|37.74|37.105|37.38|37.29|36.22|36.59||36.43|36.12|35.91|36.21|36.97|35.32|35.46|35.97|36.065|35.965|35.9996|37.09|37.38|36.81|35.97|37.1625||37.48|38.53|38.63|38.515|38.73|38.58|38.17|38.077|37.935|38.09|37.9|37.75|37.36|37.54|37.55|37.29|36.76|36.78|35.235|36.12|36.17|35.86|35.99|36.51|35.01|34.67|33.53|33.58|33.35|34.2|34.115|34.31|35.16|36.21|36.16|35.83|36.055|35.78|35.62|36.64||36.84|36.83|36.265|36.08|36.22|36.12|34.65|33.71|34.5|34.075|34.1|34.66|35.18|35.4799|35.76|35.8|35.925|35.56|35.21|34.4|34.71|33.92|34.16|34.55|34.795|34.4|34.67|35.36||35.61|35.95|34.9|34.47|35.53|34.495|33.885|34.095|34.54|34.52|34.71|36.036|37.44|38|37.97|37.62|38.295|40.26|41.06|40.845|39.53|39.47|39.235|39.56||40.34|40.03|40.5|40.52|40.95|40.96|41.25|42.07|42.865||42.9|43.29|43.77|43.62||43.09|42.26|43.38|42.1999|41.8|42.02
02502|943129|/equities/halyard-health|R2000VALUE||19.25||19.48|19.56|19.5|18.73|18.365|17.89|18.085|18.82|19.31|19.7|20.16|20.7702|21.12|20.69|20.72|21.07|20.07|19.51|18.95|18.8|21.275|22.78|22.86|22.67|22.809|22.38|22.79|23.49|23.68|23.65|23.165|23.06|22.75|22.59|22.28|22.535|22.555|23.17|23.48|23.23|23.61|24.05|24.23|24.1|23.865|23.75|24.03|24.3927|25.36|24.73|24.95|24.89|24.29|24.06|23.68|23.71|24.115|24.25|24.235|24.28|24.54|24.35||24.44|24.42|24.53|23.88|23.94|23.95|23.27|23.39|23.51|23.71|23.455|23.29|22.65|22.735|22.99|22.97|23.03|23.15|23.14|23.62|24.08|24.05|24.77|23.28|23.295|23.35|23.39|22.94|23.09|22.61|22.49|23.04|22.65|22.17|21.4|21.4975|21.21|19.45|19.665|19.87|19.42||19.58|19.83|20.15|20.01|19.62|19.21|19.28|19.77|19.84|19.55||19.1|19.23|19.34|20.09|20.75|19.76|19.43|20.02|20.38|20.45|20.41|20.41|20.15|20.135|19.925|20.29||20.03|20.31|20.37|20.45|20.75|20.49|20.42|20.38|20.19|20.05|19.75|19.61|19.64|19.87|20.03|19.94|19.95|19.3|18.46|18.64|18.23|18.55|18.825|19.16|19.16|18.98|18.84|18.81|18.73|18.98|19.07|19.39|19.59|20.04|19.86|19.75|20.04|19.73|19.55|20.03||20.13|20.04|19.71|19.83|19.59|19.94|19.69|19.6|19.4|19.14|19.595|19.91|19.81|20.2099|20.1|19.915|19.77|19.01|18.95|18.93|19.02|19.11|19.54|19.64|19.88|19.64|19.67|19.7625||19.77|19.775|18.95|19.15|19.54|19.3|19.39|19.24|19.25|18.83|19.51|19.5901|19.77|19.68|19.57|19.93|19.65|19.73|19.545|19.575|19.27|19.18|19.29|19.415||19.75|19.64|19.68|19.46|19.02|18.06|19.5997|22.46|23.09||22.73|23.02|22.87|23.15||23.36|23.16|22.66|22.35|21.93|22.43
02503|1072221|/equities/arcus-biosciences-inc|R2000VALUE||15.85||16.39|16.6|15.4|15.07|14.71|15.01|14.7699|15.73|16.05|16.48|17.21|17.76|18.98|17.915|16.75|16.43|15.5|16|15.78|16.13|16.71|17.23|16.97|18.45|18.98|17.555|17.15|18.12|18.635|18.46|18.35|18.29|18.7|18.4|17.545|17.9|18.72|17.72|16.7|16.06|15.665|15.44|15.76|15.73|15.73|15.75|15.745|16.57|17.04|17.31|17.255|17.3112|18.015|18.275|17.585|17.35|16.78|16.52|16.4|16.41|16.86|17.67||17.58|17.725|17.445|18|18.27|18.42|18.06|18.13|18.75|17.365|15.94|15.89|15.71|15.74|15.49|15.74|14.3|15.06|14.92|14.3|15.15|16.3|16.9|16.09|16.075|15.91|15.15|15.05|14.85|14.51|15.0695|15.67|16.15|16.15|15.53|15.46|15.32|14.3|14.15|14.43|14.35||15.04|15.34|15.47|15.42|15.34|15.87|16.42|16.78|16.815|16.36||16.2|16.9|17.18|17.08|16.49|16.01|16.11|16.055|16.31|16.34|16.18|17.09|15.32|15.4045|15.41|16.53||17.29|16.785|17.56|17.43|17.18|17.51|17.81|18.07|18|17.51|17.95|17.7|15.56|16.08|16.17|16.36|15.8|16.38|15.69|15.93|15.615|15.19|15.85|15.62|15.19|15.19|14.94|16.04|16.62|16.66|17.4994|17.37|17.12|17.64|17.56|17.35|18.06|17.84|18.265|18.85||19.11|18.54|16.745|16.69|17.22|18.08|17.668|17.66|18.98|19.18|18.93|19.13|19.01|19.35|18.5|19.688|19.435|19.13|19.36|19.6|20|20.105|20.31|20.17|19.68|19.96|16.61|17.04||16.89|16.505|16.08|15.85|16.91|16.12|15.32|15.31|15.61|15.4|15.72|16.405|16.1|16.77|15.41|15.6682|15.705|15.58|15.72|15.86|16.41|17.42|17.025|17.19||18.05|17.7|18.92|19|18.82|18.9|20.095|19.97|20.27||19.62|19.67|18.87|18.7399||18.34|17.76|18.3|18.4|18.02|18.41
02504|32360|/equities/opko-health|R2000VALUE||1.59||1.59|1.605|1.65|1.61|1.585|1.62|1.65|1.68|1.65|1.65|1.71|1.64|1.58|1.56|1.485|1.5|1.4799|1.5253|1.57|1.55|1.61|1.62|1.5|1.45|1.465|1.48|1.46|1.48|1.49|1.5|1.51|1.51|1.49|1.5|1.505|1.5599|1.48|1.48|1.5299|1.57|1.58|1.5175|1.51|1.54|1.54|1.52|1.51|1.53|1.57|1.65|1.695|1.745|1.67|1.595|1.57|1.585|1.63|1.5999|1.605|1.62|1.68|1.71||1.735|1.66|1.6893|1.685|1.64|1.65|1.635|1.62|1.59|1.6|1.59|1.6|1.545|1.5426|1.52|1.5|1.5|1.36|1.36|1.34|1.3991|1.42|1.48|1.45|1.47|1.48|1.44|1.45|1.47|1.53|1.55|1.56|1.44|1.47|1.47|1.4|1.42|1.32|1.3|1.31|1.26||1.235|1.2395|1.255|1.29|1.28|1.29|1.34|1.33|1.25|1.26||1.26|1.26|1.27|1.325|1.37|1.325|1.3|1.34|1.4|1.42|1.44|1.43|1.435|1.45|1.4|1.4||1.36|1.33|1.33|1.33|1.36|1.36|1.35|1.36|1.33|1.31|1.29|1.26|1.25|1.34|1.34|1.35|1.31|1.28|1.27|1.31|1.26|1.23|1.2696|1.26|1.28|1.2415|1.26|1.26|1.25|1.27|1.2694|1.29|1.34|1.43|1.43|1.37|1.4|1.4|1.37|1.3587||1.25|1.11|1.01|1.01|0.987|1.01|0.9238|0.883|0.907|0.9192|0.9298|0.94|0.94|0.9654|0.9999|0.984|0.968|1.01|1.01|1.01|1.02|1.01|1.07|1.01|1|1.04|1.035|1.05||1.04|1.07|1.03|1.04|1.05|1.07|1.04|1.02|1.01|1.01|1.01|1.05|1.06|1.05|1.05|1|1.01|1.06|1.02|1.02|1.01|1.05|1.01|0.9868||1.015|1.03|1.09|1.11|1.03|0.9488|1.22|1.56|1.57||1.59|1.6|1.66|1.63||1.635|1.6|1.66|1.62|1.55|1.65
02505|16632|/equities/mesa-laboratories|R2000VALUE||119.55||119.73|117.72|116|110.94|102.92|101.34|102.07|103.93|105.3|110.19|114.42|119.68|121|120.34|133.55|140.54|122.19|120.08|118.26|115.32|116.785|113.24|115.47|117.88|122.22|132.98|134.91|134.64|136.23|134.825|133.73|131.87|128.55|127.47|123.36|126.49|127.59|132.29|133.8|135.46|133.815|131.18|131.53|131.6361|128.15|130.13|130.41|130.61|133.58|129.11|129.0238|129.735|126.79|127.385|122.645|119.69|121.55|122.91|121.19|122.292|124.25|132.24||134.5|137.36|140.11|141.17|140.34|140.23|130.5|131.41|129.07|130.83|131.17|131.73|127.02|126.18|121.27|127.56|128.25|119.77|115.56|106.9387|110.12|115.08|116.95|111.06|109.92|111.89|111.57|115.4|114.3|110.81|108.66|112.56|113.84|113.31|107.6324|107.485|105.03|94.26|95.275|96.17|91.68||91.13|89.38|90.405|86.81|88.81|90.44|91.71|93.72|93.8|92||92|91.67|92.23|96.99|101.02|98.8|103.76|108|109.345|108.46|98.665|97.9|118|117.22|117.1|114.4||117.1551|115.24|118.865|121.58|123.79|122.5|120.63|119.68|118.99|118.58|117.8|117.11|114.15|118.32|116.225|116.42|114.14|115.26|106.91|107.4399|104.91|103.46|108.7775|108.58|103.55|101.95|103.32|104.35|105.19|108.12|106.26|105.09|104.36|107.6|106.94|103.1399|104.73|104.91|111.185|112.55||111.33|107.31|104.43|104.39|108.51|108.45|104.72|102.985|103.6697|103.25|105.89|107.4722|107.425|112.13|115.75|114.98|113.35|111.7|112.53|109.55|112.5|107.2|109.9848|106.84|105.9714|105.61|103.33|103.73||106.29|106.54|97.62|94.97|96.18|94.4|93.42|96.94|101.9508|101.55|94.915|94.97|96.25|96.92|97.34|95.995|94.85|97.33|97.7|96.91|91.45|92.69|95.4999|96.07||100.87|99.34|102.75|104.47|102.57|101.01|104.05|106.32|109.08||107.03|107.475|105.75|105.84||107.0326|104.56|106.35|110.54|110.98|119.71
02506|21107|/equities/deluxe-corp|R2000VALUE||23.5827||23.99|23.78|23.775|23.46|22.96|22.6919|23.12|23.6|23.765|24.165|24.45|24.325|24.37|23.4|23.215|20.885|19.13|19.11|19.07|19.28|19.645|19.23|19.28|19.11|19|19.2|19.315|19.5|19.8|19.82|19.81|19.66|19.25|19.29|18.82|19.23|19.34|19.31|19.29|18.79|19.2599|19.42|19.5|19.64|19.32|19.5|19.695|19.68|19.87|20.39|20.51|20.3|20.07|19.86|19.54|19.23|19.17|19.215|19.89|19.985|20.15|20.475||20.6699|20.74|20.66|20.55|20.83|20.6|19.6523|19.81|19.83|19.985|20.31|20.33|19.34|19.29|19.15|19.28|19.72|19.86|19.75|20.08|21.12|24.6|24.87|24.48|24.51|24.565|24.56|24.66|24.6|24.14|23.92|24.545|24.19|23.84|23.05|22.45|22.37|21.655|21.89|22.09|22.16||22.24|22.2199|22.44|22.48|22.03|21.94|21.813|22.08|21.87|21.85||22|21.82|21.635|22.27|23|22.36|21.79|22.225|22.6525|22.99|23.03|23.19|23.08|22.57|22.18|22.66||22.735|22.8|22.745|22.85|23.2663|23.27|23.49|24|23.91|23.06|22.8299|22.72|22.28|22.65|22.217|21.96|21.97|20.14|20.175|20.75|20.37|20.19|20.65|20.51|20.03|19.85|19.21|19.03|18.96|19.57|19.48|19.555|19.83|20.26|19.98|20.02|20.51|20.215|20.03|20.63||20.71|20.59|20.62|20.7|20.99|20.99|20.56|19.95|19.76|19.9|19.22|19.36|19.365|19.24|19.54|19.3|19.18|19.4|19.49|19.43|19.56|19.3032|19.65|19.33|19.38|19.455|19.76|20.01||20.39|20.83|20.0785|20.04|20.83|20.4|20.51|20.9481|21.05|20.59|21.05|20.7|19.74|20.09|20.26|20.35|20.21|20.36|20.44|20.21|19.4|19.43|19.545|19.89||20.51|20.24|20.28|20.3925|20.67|20.7281|20.71|21.33|21.62||21.97|21.84|21.86|21.575||21.01|20.34|20.72|20.31|19.57|20.09
02507|21077|/equities/la-z-boy-inc|R2000VALUE||45.37||45.95|45.665|46.345|44.29|43.55|45.115|42.68|43.36|43.545|43.81|44.29|43.39|42.805|41.535|41.61|41.75|39.67|39.01|38.98|39.235|39.99|39.5|40.12|40.29|39.6|39.64|39.565|41.21|41.51|41.27|41.44|41.04|40.06|39.94|39.745|41.1|41.29|41.04|41.62|41.41|42.335|42.82|43.16|43.14|43.115|42.16|42.965|43.83|43.51|44.0605|44.29|43.66|43.315|42.58|40.285|39.825|39.55|40.59|40.59|41.35|41.39|41.4||40.65|40.9|41.64|41.455|41.66|41.575|40.35|41.45|42.84|42.945|42.45|42.15|41.77|41.62|41.9|42.0975|41.93|42.91|42.53|42.18|42.475|44.69|45.23|44.49|44.14|43.965|43.21|42.68|42.69|42.21|42.57|43.83|43.06|42.49|41.32|40.94|40.02|37.88|37.67|37.53|36.53||37.26|37.02|37.65|37.38|36.83|37.26|38.16|38.41|38.74|40.69||41.08|34.26|34.36|35.105|35.98|34.645|34.92|35.42|36.39|36.69|37.17|37.88|37.56|37.03|36.095|36.37||35.9|35.49|35.91|35.87|36.56|36.4|36.205|36.405|36.43|36.08|35.64|35.5|34.33|34.4|34.09|33.79|33.15|33.395|33.32|33.61|33.52|33.74|34.31|34.6399|34.01|33.58|33.14|33.18|33.06|34.19|34.59|35.05|35.605|36.46|36.19|36.01|36.5|36.37|36.39|37.73||37.87|37.42|36.96|37.615|37.3|37.27|36.72|36.475|36.66|36.85|37.09|37.76|36.76|36.699|37.54|37.15|37.29|37.59|38.49|38.26|38.1|37.91|37.88|37.232|36.97|36.49|37|38.225||38.23|38.51|38.189|37.9|39.87|38.165|37.76|36.89|36.04|35.63|35.89|35.35|35.91|35.92|36|36.47|35.99|35.79|36.24|35.82|34.92|34.91|35.07|35.92||36.78|36.805|37.1|36.85|36.75|36.68|36.68|36.74|36.96||37.5|37.65|38|37.84||37.53|37.34|37.79|37.69|37|36.98
02508|20439|/equities/carpenter-technology-corp|R2000VALUE||196.75||197.05|198.24|197.6816|192.34|182.74|187.0281|184.85|182.52|175.865|177.82|179.54|178.815|182.52|178.88|179.18|179.11|161.2|157.66|155.45|159.8931|164.885|165.51|166.67|156.76|156.98|161.7|158.21|160.41|160.5|162|160.02|158.11|161.63|164.03|163.035|163.06|162.08|160.65|160.43|159.38|161.46|160.7|160.26|160.15|166.51|161.9299|161.14|160.17|157.49|155.58|151.55|144|145.8|143.38|139.9|135.87|138.24|138.36|136.27|136.95|136.8|143.53||146|144.4789|143.66|144.1|146.8|146.3538|143.762|144.38|147|147.87|146.415|146.7542|143.63|141.4|140.31|140.74|141.66|141.1|139.25|133.947|139.1|148.94|148.49|143.23|143.14|142.66|144.4|126.3599|125.8499|121.2569|121.29|120.55|124.2299|124.52|117.97|112.94|111.44|109.34|108.78|107.735|106.44||107.45|106.57|110.175|109.84|107.98|106.88|102.25|101.19|99.5|101.67||102.68|101.72|103.57|106.085|107.43|104.54|105.05|106.14|108.09|106.76|108.175|112|112.55|111.76|111.99|112.75||110.69|109.01|111.95|112.32|111.5|110.765|110.89|109.88|106.34|105.81|107.17|106.715|106.71|104.25|104.57|104.845|100.3|100|86.79|84.59|84.03|82.07|81.13|81.28|79.02|79.98|80.73|79.09|77.7063|79.39|79.08|78.91|79.375|82.16|80.75|79.57|79.71|73.89|71.73|72.365||71.65|70.2999|69.11|70.25|68.73|68.81|68.65|68.71|66.95|66.19|65.53|66.56|67.47|67.38|69.6787|68.59|65.37|65.615|66.71|66.89|66.1|66.125|65.52|64.41|65.1999|65.59|65.22|65.3381||67.5|66.794|64.1|63.18|64.6045|63.99|63.47|63.355|61.26|61.2|62.54|62.4|64.27|65.24|65.03|64.35|65.39|68.15|68.82|68.22|67.08|65.92|65.36|67.37||68.8699|67.49|66.99|66.54|66.86|68.48|69.075|69.23|71||71.99|72.36|72.42|71.9||71.99|70.6|70.765|70|69.48|68.71
02509|30810|/equities/inovio-pharmaceuticals-inc|R2000VALUE||4.339||4.25|4.2548|4.27|4.215|4.24|4.12|4.21|4.24|4.97|5.05|5.2558|5.3981|5.6|5.58|5.75|5.8|5.76|5.76|5.5599|5.58|5.7|5.7088|5.8|5.77|5.78|5.755|5.76|5.83|5.75|5.78|5.75|5.7|5.77|5.76|5.48|5.79|5.77|5.55|5.79|5.76|5.76|5.855|6.03|6.04|5.66|5.9096|6.03|6.45|6.7|7|6.98|6.9999|7|6.8899|6.7176|6.6|6.48|6.62|6.54|6.665|6.735|7.2199||7.5499|7.555|7.42|7.61|7.71|7.76|7.69|7.77|7.9|8.01|8|8.13|7.95|8.215|8.45|8.63|9.0698|9.1|9.01|9.23|9.8|10.67|10.96|11.16|11.44|12.33|11.46|11.33|11.25|10.68|10.5557|12.25|11.213|11.4|11.4835|11.72|11.27|9.5|9.18|9.48|8.95||8.59|8.88|8.69|8.25|8.125|7.97|8.12|8.4154|8.25|8.5||8.94|9.0999|9.4228|9.69|10.19|9.83|9.72|10|10.2352|10.38|10.37|10.46|10.2399|10.455|10.1978|11.17||11.18|11.41|11.7|11.47|12.19|12.62|13.44|13.25|12.24|11.7281|11.39|11.2|11.2952|11.88|12.355|12.45|12.105|12.3899|11.5799|11.9665|10.7|10.125|10.78|10.8168|10.241|10.2|11|11.25|10.21|11.15|11.8999|11.96|11.58|11.98|11.99|12.35|13.2599|12.55|13.38|14.748||14.69|13.15|13.32|12.71|12.17|11.38|10.95|10.9799|11.1631|11.3|11.25|12.62|12.02|12.79|10.74|9.71|10.31|9.8|9.99|9.77|9.1192|9.01|9.08|8.35|7.91|8.0669|8.369|8.56||8.05|8.08|7.65|7.3|7.65|6.79|6.11|5.4963|5.55|5.0092|5.31|5.6|5.9|6.23|6.45|7.47|7.14|7.32|7.44|8.6388|8.7504|8.976|8.9916|9.78||10.68|10.776|10.92|10.8|9|9.5052|7.32|7.08|7.2||6.3287|6.3324|6.24|6.3384||5.34|4.92|4.7424|4.6632|4.806|4.9188
02510|16925|/equities/eplus-inc|R2000VALUE||81.69||83.96|84.02|85.275|83.043|82.765|80.72|79.93|79.72|81.608|82.075|87.02|97.53|100.8864|99.965|101.3457|106.98|90.4199|89.93|91.07|95.75|98.785|98.597|99.07|99.25|98.58|97.62|97.74|98.23|99.7699|100.23|102.58|102.985|101.89|100.33|98.43|100.47|99.2548|98.68|98.31|95.82|96.32|99.165|100.135|99.845|99.05|98.84|99.045|99.8969|102.32|101.08|99.57|96.49|93.42|91.67|88.52|87.41|89.21|89.48|89.98|90.45|90.59|95.435||96.61|95.43|94.71|95.25|96.81|95.92|96.75|94.45|92.05|92.54|92.79|92.625|90.04|89.88|86.96|86.98|86.56|88.77|81.66|80.25|84.8627|92.42|93.48|91.92|91.31|91.41|88.825|88.5|89.085|86.61|82.94|83.04|83.275|83.22|80.41|79.33|76.6|72.74|73.32|74.1699|73.77||74.31|74.505|74.855|74.32|72.51|72.64|73.68|74.71|74.3394|75.115||75.31|74.8275|72.91|74.33|75.59|73.1|73.06|73.9099|74.83|75.35|75.01|75.84|75.21|75.02|75.39|78.43||79.825|83.15|80.75|80.485|81.1|80.57|80.99|80.4568|80.17|80.32|80.12|80.095|80.555|81.33|80.5|78.6|77.2|77.59|78.685|79.35|78.945|78.9399|81.04|81.26|78.13|76.2359|76.215|77.9|76.92|77.24|77.2|77.56|77.03|79.025|77.86|76.71|78.43|76.98|76.2|78.9||78.6|78|77.4075|77.426|78.945|79.06|77.72|78.675|79.12|79.47|82.48|83.1|82.0135|81.94|82.61|80.92|81.43|81.315|83.3773|83.15|83.57|81.32|83.09|80.69|79.68|79.34|79.01|80.18||81.13|80.91|78.445|75.3|76.53|76.72|74.15|68.275|78.26|77.77|78.51|77.5899|78.51|77.75|77.94|77.8175|77.43|77.145|79.84|78.7946|77.025|76.28|76.07|76.8||78.03|76.95|76.57|76.1|76.19|79.3|80.1|80.29|81.45||81.272|81.14|81.38|80.74||81.3|80.02|80.19|79.055|76.95|76.57
02511|32380|/equities/air-transport-service|R2000VALUE||22.02||22.01|22|22.02|21.99|22|22|21.98|22.06|22.07|22.14|22.075|22.05|22.12|22.08|22.18|22.27|22.045|22.1|17.555|17.65|17.64|17.745|17.61|16.83|16.65|16.31|16.2|16.425|16.6|16.62|16.755|16.579|16.42|16.36|15.37|15.23|15.18|15.08|15.1399|15.65|15.8|16.1503|16.26|15.91|15.53|15.47|15.65|15.86|16.04|16.01|15.98|15.925|15.48|15.57|15.11|14.77|15.14|15.19|16.11|15.925|16.04|16.71||16.9|16.95|16.68|16.73|16.73|16.505|16|15.61|15.42|15.56|15.69|15.755|15.47|15.8399|15.91|15.57|13.49|14.28|14.32|14.8|15.1|16.22|16.64|16.29|16.31|16.35|16.02|16.08|15.89|15.7|15.55|16.1|16.17|16.32|15.8|15.27|14.849|14.2|14.3|14.31|14.09||14.44|14.25|13.91|14.02|13.7|13.35|13.17|13.2|13.08|12.97||12.69|12.55|12.36|12.77|13.42|13.01|13.33|12.92|12.905|13.15|13.78|13.93|13.71|13.41|13.355|13.65||13.5649|14.035|14.13|14.57|14.97|14.81|14.83|14.85|14.8|15.13|15|14.84|15.03|15.84|13.6|13.45|13.2|12.9568|12.93|13.14|13.08|12.755|12.765|12.95|12.93|12.82|12.86|12.79|12.75|12.95|13.025|13.18|13.05|13.23|13.15|12.945|13.32|13.35|13.2|13.76||14.305|13.86|13.425|13.24|13.24|13.29|12.59|12.06|12.235|12.51|12.8862|12.92|12.83|13.1|13.81|13.4|13.26|13.22|12.645|12.16|12.41|13.41|13.55|13.87|13.975|14.05|14.1731|14.36||14.55|14.76|14.77|14.9078|15.4|14.96|14.62|14.6|14.51|14.61|15.06|15.825|15.93|16.4021|16.56|17.07|16.88|16.79|17.26|16.74|16.32|15.96|15.945|16.34||16.74|16.7|16.55|16.77|16.85|16.74|16.8|16.62|17.62||17.74|17.785|17.37|17.56||17.3|17.12|17.24|17.19|17.085|17.22
02512|31069|/equities/supernus-pharmaceuticals-inc|R2000VALUE||37.05||37.23|36.585|37.21|36.66|36.53|36.5|35.64|36.2|36.39|38.32|38.32|37.99|37.265|36.78|37.75|38.21|39.37|34.96|34.55|35.03|35.56|34.38|34.68|34.54|34.3|33.92|34.05|34.53|34.67|34.1|34.21|33.65|33.35|33.12|32.27|33.3|32.6|32.22|32.67|32.645|32.185|32.32|31.48|31.395|31|30.6|31.5|31.74|32.21|32.26|32.59|31.945|31.87|31.62|31.57|32.75|34.125|34.27|34.455|35.15|35.02|34.93||35.18|35.1|34.8|34.925|35.41|35.03|34.85|34.735|34.75|34.72|35.02|34.415|34|33.88|32.55|32.408|32.63|33.93|28.55|28.48|29.33|29.79|30.46|31.05|31.03|31.44|31.15|30.66|30.41|30.83|31|29.23|29.7|29.25|29.3|29.62|28.6|27.49|26.76|26.69|26.19||26.04|26.49|27.285|27.55|26.905|26.96|27.04|27.58|27.38|26.9||26.88|26.52|26.59|27.08|27.46|26.31|26.31|27.1|28.33|28|28.34|28.13|27.255|26.83|27.06|28.325||27.98|28.815|28.88|28.77|29.37|29.32|29.645|29.565|30.19|30.32|30.57|32.87|31.56|31.31|31.405|30.91|30.66|30.69|30.7|31.27|30.19|30.22|30.395|31.84|30.3|29.53|29.48|30.08|30.4|30.6|31.98|32.59|31.92|32.4|33.1|33.6|34.49|34.065|33.61|34.1||34.39|33.83|33.59|34.98|35.22|35.44|35.35|35.345|34.3|33.355|34.7299|34.83|33.005|32.47|32|31.42|31.355|30.635|31.05|31.215|31.31|32.3|31.56|30.44|29.19|28.315|28.31|28.59||29.08|28.8|27.89|27.9317|28.51|28.15|28.13|28.44|28.45|27.85|27.79|28.105|28.61|28.97|29.92|29.76|28.87|28.675|29.04|29.99|27.68|28.17|28.13|28.94||28.43|28.02|28.31|28.35|27.94|27.75|27.94|28.15|29.44||29.47|29.83|29.9|29.83||29.31|28.63|28.31|28.54|27.53|28
02513|50909|/equities/grt-amer-grp-inc|R2000VALUE||6.0899||6.25|6.17|6.065|5.115|4.91|4.91|4.93|4.765|5.02|4.96|5.09|5.33|5.42|5.35|5.7|5.5587|5.35|5.35|6.1|6.08|6.5888|7.07|5.89|6.18|6.03|6.09|6.3085|6.62|6.55|6.01|5.47|5.5789|5.82|4.6832|4.56|4.5|4.52|4.8|5.16|5.32|5.5998|5.39|5.39|5.55|5.34|5.57|5.8099|5.97|6.5|6.21|6.38|5.865|6.08|6.748|6.32|6.36|5.88|6.5|5.6|5.68|5.8|5.97||5.65|5.72|6.06|5.9301|6.32|6.35|7.7499|9.05|5.75|5.6|6.8|7.03|7.4499|8.09|9.88|18.05|18.55|18.06|17.715|17.49|18.78|19.47|20.36|18.96|19.12|18.58|17.08|17.6591|18.2|18.37|18.32|20.8|19.95|17.47|18.085|18.38|18.53|17.85|16.73|15.99|16.18||17.7|17.18|18.21|18.48|18.08|19.805|20.25|20.63|21.18|20.69||19.65|20.665|21.84|23.06|23.83|22.72|22.58|23.45|23.33|23.85|23.955|24.375|24.99|26.74|27.7751|31.15||31.3099|32.05|33|30.75|30.76|29.44|34.45|35.14|37.08|35.63|33.2|32.9|32.6|32.27|32.3|34.4199|35.13|35|38.54|40.06|40.09|35|35|22.09|22.55|20.31|21.25|21.47|21.08|21.545|22.635|23.95|23.21|26.24|27.3097|24.04|24.12|24.42|22.87|22.55||21.86|19.14|19.2|19.83|21.7|21.18|20.485|18.33|17.29|18.2|19.3|20.4|21.365|24.1537|25.77|24.71|24.32|23|22.24|17.22|19.5|19.38|17.23|17.05|16.56|19.8899|16.05|17.93||17.9|19.09|19.54|20.16|20.89|18.83|18.82|19.2057|19.59|20.16|21.72|23.835|29|25.97|24.48|20.77|20.7|21.46|20.65|20.47|21.83|22.22|22.74|23.21||24.89|23.81|24.2399|22.72|22.92|23.07|22.93|24.26|25.15||21.505|21.66|20.55|20.22||21.9|21.35|21.91|23.79|23.1664|21.265
02514|20237|/equities/kraton-performance-polymers-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02515|16958|/equities/primoris-services|R2000VALUE||84.7||84.833|84.97|84.97|83.4|83.81|81.31|81.42|80.74|79.52|80.135|81.755|82.83|83.4|81.71|80.0891|78.53|73.9|64.68|64.66|64.2|64.365|63.39|63.58|62.02|61.86|62.92|63.72|63.81|63.85|62.47|62.45|61.1599|62.145|61.57|60.95|61.51|61.215|61.93|59.82|58.6099|57.92|57.7|58.43|58.94|59.13|58.335|58.755|59.96|60.265|59.69|59.16|56.72|54.96|55.68|54.42|53.17|49.98|49.73|50.605|51.21|51.84|55.72||56.45|56.4|56.09|55.53|56.39|55.71|53.81|53.2787|54.21|54.52|54.725|54.93|53.39|53.13|52.93|52.69|52.67|52.74|51.71|48.815|51.93|56.67|57.72|55.11|56.93|56.46|56.17|56.83|56.47|55.33|54.4|55.05|54.665|53.37|53.4|53.63|51.94|49.37|48.77|49.14|48.94||49.06|48.07|50.33|52.09|51.4375|52.06|52.29|53.975|53.845|55.6||55.31|53.93|53.205|54.18|54.765|53.0525|53.39|52.71|54.06|54.11|54.2|55.56|56.62|56.19|55.17|55.48||54.74|53.67|53.68|52.73|52.353|51.88|51.39|51.65|50.0584|50.679|51.21|52.75|47.985|48.51|48.7614|48.4|47.23|47.095|47.72|47.74|46.66|45.54|45.815|45.47|44.94|44.15|43.99|44.56|44.81|46.53|47.01|46.37|45.645|47.0476|47.36|47.33|47.87|45.56|42.8|42.92||43.06|42.08|41.54|41.21|41.69|41.79|41.05|40.45|41.24|41.02|40.7799|41.02|40.9|40.9|41.65|41.59|39.9|39.55|39.93|39.9|39.88|39.63|41.11|40.71|40.34|39.78|39.05|38.84||39.2|39.07|38.84|37.19|38.39|37.625|36.71|36.29|36.08|34.01|34.42|33.94|33.68|33.58|33.485|33.26|33.12|32.76|33.97|34|33.69|33.74|33.33|33.694||33.64|32.72|32.36|31.94|32.2|31.54|31.7284|32.61|33.18||33.54|33.67|33.75|33.61||33.2452|33.3699|33.49|33.46|33.17|33.75
02516|15740|/equities/clean-energy-fuel|R2000VALUE||3.18||3.2089|2.9373|2.98|2.8|2.73|2.65|2.695|2.695|2.88|2.87|2.97|3.16|3.165|3.28|3.27|3.25|3.11|3.03|2.92|2.88|2.92|3.0044|3.01|2.89|2.87|2.84|2.88|2.92|3|3.13|3.065|2.94|2.94|2.975|2.86|2.885|2.935|2.985|3.03|3.03|3.09|3.11|3.19|3.18|3.155|3.13|3.23|3.19|3.08|3.19|3.2893|3.245|3.2|3.03|2.99|2.88|2.73|2.71|2.765|2.9489|3.03|3.095||3.185|3.2|3.165|3.23|3.3488|3.2762|3.2|3.22|3.36|3.3699|3.335|3.26|3.27|3.34|2.945|3.02|2.98|2.57|2.56|2.57|2.645|2.89|2.99|2.67|2.65|2.78|2.77|2.7589|2.69|2.66|2.68|2.81|2.77|2.7999|2.7|2.63|2.45|2.3199|2.37|2.395|2.4||2.45|2.53|2.68|2.8|2.815|2.76|2.7276|2.86|2.75|2.71||2.585|2.71|2.82|2.97|3.095|2.93|2.9789|3.03|3.1|2.96|3.07|3.185|3.25|3.01|2.8|2.8||2.69|2.68|2.65|2.53|2.64|2.67|2.67|2.815|2.79|2.62|2.85|2.42|2.39|2.41|2.45|2.4488|2.37|2.39|2.43|2.49|2.46|2.28|2.33|2.31|2.23|2.27|2.33|2.37|2.41|2.46|2.56|2.5|2.5375|2.6|2.57|2.54|2.58|2.495|2.58|2.71||2.71|2.64|2.5399|2.5199|2.56|2.6883|2.65|2.6|2.53|2.56|2.5799|2.67|2.71|2.735|2.76|2.78|2.83|2.87|3.05|3.125|3.12|3.185|3.075|2.985|3.01|3.09|3.13|3.155||3.21|3.17|3.05|2.9995|3.15|2.98|2.945|2.89|2.92|2.8899|3|3.115|3.11|3.07|3.16|3.21|3.18|3.3|3.335|3.26|3.15|3.3|3.38|3.425||3.4974|3.489|3.5|3.58|3.64|3.6985|3.7|3.74|3.94||3.95|4.125|4.09|4.08||3.98|3.785|3.755|3.86|3.8|3.88
02517|17530|/equities/westamerica-banco|R2000VALUE||58.235||58.275|58.21|59.97|57.94|56.8335|55.82|56.28|57.94|58.12|57.485|59.33|59.26|59.3042|57.255|57.99|59.02|51.84|51.2|52|52.61|53.23|52.24|52.77|52.35|51.98|51.835|51.73|52.45|52.94|51.92|51.5556|51.25|49.81|49.41|47.68|48.005|47.85|48.12|48.27|47.85|48.615|49.1736|49.84|49.62|49.49|49.78|50.835|50.44|51.5|51.95|52.26|51.81|50.86|50.065|49.13|48.98|49.58|49.42|50.68|51.155|51.57|51.96||52|51.96|51.625|51.17|52.68|52.96|50.25|49.97|50.47|50.84|51.04|50.325|48.9|49.165|49.63|49.11|49.01|49.3|49.015|49.05|51.055|53.99|55.26|55.38|55.99|56.93|56.15|55.06|55.25|54.105|56.3|58.49|58.025|56.81|54.6|52.5513|52|49.86|48.33|48.59|48.27||48.65|48.785|48.915|48.95|47.5|47.25|47.31|47.92|47.09|47.79||47.85|47.42|46.3654|47.19|47.94|46.24|46.81|47.68|47.99|47.64|47.65|49.52|48.91|48.51|47.41|48.38||49.67|49.64|50.15|50.4299|50.725|51.06|50.02|50.03|50.05|50.315|50.2925|50.395|49.6|49.65|49.71|49.34|48.73|48.29|47.2527|47.79|47.8088|47.665|47.97|48.2|47.45|46.82|46.47|45.99|46.07|47.2|47.18|47.31|47.68|48.94|48.495|47.8|48.46|47.6|47.565|49.19||49.04|48.81|47.37|48.12|48.01|48.72|48.045|46.865|47.24|47.06|47.16|47.68|48.07|48.3|48.77|48.15|48.67|48.14|46.725|46.07|46.06|45.265|46.21|46.26|46.49|46.46|46.7|47.18||47.66|47.69|45.69|45.15|46.3|45.21|44.94|45.18|46.45|45.895|46.6932|48.565|49.42|50.345|49.18|48.64|50|50.66|52.19|51.77|52.11|53|53.62|54.03||55.24|55.35|55.35|55.15|56.32|55.935|55.63|56.25|57.09||57.2597|57.28|57.26|57.23||56.68|56.24|57.955|56.94|56.88|57.55
02518|17389|/equities/trimas-corp|R2000VALUE||26.6475||26.94|26.92|27.63|27.02|26.905|26.56|26.29|25.89|25.95|26.64|27.31|27.97|27.87|27.78|27.76|28.06|26.24|27.93|27.325|27.4|27.62|27.485|27.58|27.405|27.36|27.7625|27.88|28.51|28.4|28.45|28.32|28.11|27.015|26.15|25.52|25.24|25.09|24.98|25.488|25.27|25.38|25.6|25.55|25.9|25.71|25.37|26.16|25.56|25.83|25.875|25.6|25.73|25.48|25.45|25.03|24.72|24.72|24.63|24.98|24.86|25.3246|25.71||25.53|25.38|24.99|24.79|25|24.67|24.43|24.3|24.11|24.29|24.3|24.46|24.08|23.87|23.85|23.86|24.02|23.77|23.32|23.07|23.95|24.85|25.46|26|27.88|27.71|27.56|27.72|27.7|26.9|26.99|27.52|27.45|27.025|26.25|25.85|25.49|24.87|24.84|25.325|25.12||25.52|25.4|25.63|25.81|25.82|25.88|26.01|26.2699|26.32|26.09||25.985|25.649|25.8488|26.07|26.52|25.96|26.085|26.47|26.77|26.83|26.64|27.0332|26.8999|26.715|26.61|27.355||27.17|27.34|27.56|27.47|27.73|27.89|27.82|27.59|27.68|27.55|26.86|27.04|26.6|26.345|26.69|26.5|26.44|26.62|27.02|26.89|26.91|26.1|26.4|26.28|26.52|26.11|25.555|25.56|25.31|25.53|25.87|26.365|25.895|26.32|26.73|26.555|27.04|26.68|26.5|26.81||26.94|26.63|26.249|26.28|26.33|26.05|25.83|25.435|25.03|24.955|24.73|25.21|24.94|24.77|25|24.91|24.805|24.3625|24.1639|24.16|25.53|25.915|25.84|25.975|25.96|25.75|25.71|25.38||25.39|25.645|24.76|24.96|25.51|25.04|24.47|24.47|24.57|24.99|24.99|24.935|25.41|25.49|25.39|25.19|25.08|25.56|25.5|25.23|24.9|24.54|24.27|24.38||24.85|24.645|24.8|25.15|24.99|26.19|25.435|25.63|25.99||26.28|26.21|27.12|26.46||26.66|26.315|26.92|26.93|26.57|26.93
02519|16171|/equities/gevo|R2000VALUE||1.68||1.68|1.73|1.75|1.59|1.42|1.45|1.47|1.53|1.535|1.545|1.64|1.7177|1.59|1.65|1.97|2.05|2.38|2.46|2.435|2.595|2.79|2.93|3.075|3.05|3.03|3.045|3.39|3.38|3.15|3.1|2.28|2.11|2.11|2.1|2.04|1.9977|1.91|1.92|1.7|1.65|1.59|1.66|1.84|1.73|1.5|1.42|1.58|1.51|1.43|1.68|1.7|1.8299|1.43|1.2|1|0.7682|0.709|0.738|0.78|0.7678|0.7676|0.8288||0.8389|0.9099|0.9473|0.9779|1|0.853|0.82|0.78|0.8|0.789|0.77|0.6637|0.677|0.678|0.69|0.55|0.5449|0.5383|0.5274|0.5275|0.5598|0.5859|0.6|0.6077|0.6146|0.6289|0.625|0.629|0.63|0.6312|0.6646|0.7|0.6938|0.658|0.66|0.6399|0.6058|0.5984|0.5965|0.5747|0.5853||0.58|0.5732|0.605|0.6399|0.6451|0.6675|0.64|0.6399|0.5963|0.6099||0.6159|0.6194|0.607|0.6295|0.6665|0.635|0.6384|0.6485|0.65|0.66|0.6699|0.7|0.733|0.728|0.723|0.7259||0.707|0.71|0.7299|0.71|0.706|0.74|0.718|0.7446|0.785|0.76|0.78|0.785|0.7585|0.7619|0.7|0.6936|0.71|0.7199|0.7092|0.72|0.65|0.665|0.7149|0.73|0.7387|0.7056|0.6199|0.63|0.6298|0.6449|0.67|0.714|0.729|0.78|0.79|0.7636|0.7978|0.7608|0.7318|0.7748||0.7753|0.7373|0.6382|0.67|0.6753|0.7188|0.6898|0.69|0.7|0.6993|0.6987|0.7588|0.737|0.8067|0.8495|0.835|0.8289|0.8575|0.92|0.9462|0.923|0.9247|0.9175|0.9095|0.8799|0.89|0.9099|0.8993||0.9875|1.01|0.955|0.9649|1.01|0.9478|0.9|0.8898|0.89|0.8757|0.9301|0.98|1|0.98|0.9895|0.95|0.9269|0.9484|0.9499|0.9294|0.8732|0.9|0.9445|1.015||1.08|1.05|1.075|1.12|1.14|1.17|1.16|1.185|1.21||1.21|1.25|1.26|1.25||1.23|1.24|1.26|1.27|1.3|1.35
02520|16392|/equities/investors-real-es|R2000VALUE||74.1||74|73.27|74.72|74.5|73.54|73.215|73.9|72.9|73.29|74.4|75.92|75.57|75.5115|74.71|72.445|72.73|69.345|68.62|69.815|71.34|71.71|70.485|71.24|71.61|71.27|71.165|70.535|70.315|71.71|71.87|72.3|72.21|71.345|70.08|70.505|70.36|70.06|69.82|70.44|71.42|71.775|70.88|71.06|72.88|73.33|73.44|73.985|74.29|74.4392|75.23|75.33|74.585|75.91|75.78|73.66|73.25|74.37|74.205|75.74|76.16|75.23|75.36||75.57|75.25|75.19|74.89|75.21|75.19|74.15|74.4|74.99|75.03|74.98|75.15|74.47|72.92|72.37|71.8|71.59|71.06|70.32|69.44|70.985|71.02|71.5|70.16|70.6|70.67|70.53|71.02|71.3|70.97|70.14|71.07|71.15|70.86|70.56|70.75|70.2|69.24|69.22|68.795|68.11||68.67|68.82|67.73|68.05|68.42|67.95|69.33|68.9|68.4|68.74||68.34|67.51|67.71|67.61|69.07|67.14|67.91|68.4|69.155|69.58|69.59|69.94|68.45|67.48|66.17|68.9632||68.01|67.41|68|68.34|70.05|70.07|69.92|70.81|71.33|70.84|70.885|71.355|69.93|70.68|70.155|69.9|69.975|69.61|67.87|65.365|65.23|64.65|65.96|66.3|66.17|65.22|63|62.62|62.44|61.58|61.58|61.84|60.37|61.5|59.19|56.18|57.2|56.17|55.7169|57.53||57.3|56.86|57.13|57.38|58.06|58.09|57.26|55.41|56.17|56.13|56.83|57.59|56.81|56.79|56.77|55.93|56.64|57.35|57.1|56.08|56.66|56.24|55.99|56.34|56.82|57.73|58.77|56.15||56.74|56.72|54.51|53.94|54.92|54.465|54.1|53.91|54.31|54.45|55.105|55.36|56.125|55.68|56.24|57.07|57.03|57.95|58.95|58.045|56.8|55.44|55.305|57.23||56.56|55.1|55.435|54.95|55.405|55.14|55.76|57.29|58.58||59.43|59.4|59.12|58.53||59.08|60.07|59.94|59.31|58.805|58.395
02521|17407|/equities/ttm-technologies|R2000VALUE||24.54||24.605|24.42|24.76|24.19|23.81|23.6|23.54|23.805|23.96|24.36|25.3871|25.365|25.49|25.485|25.43|25.47|22.92|22.85|22.465|23.61|20.07|19.7965|20.05|19.85|19.39|18.83|19.275|20.35|20.57|20.675|20.21|19.565|19.29|19.12|18.57|18.7|18.58|18.48|18.5|18.45|18.68|18.26|18.505|18.95|18.95|18.84|18.86|18.4|18.2|18.52|18.245|18.65|18.3|18.48|18.23|18.04|18.12|17.29|17.95|18.49|18.335|19.28||19.885|19.95|19.97|20.1|20.71|20.6|19.83|19.76|19.44|19.48|18.97|18.975|18.55|18.435|18.03|18.05|17.81|18.27|18.23|17.8|18.965|20.02|22.28|21.58|21.955|21.895|21.96|22.17|22.56|21.8|21.33|22.07|22.27|22.705|21.45|21.35|21.21|20.585|20|20.1899|19.98||20.005|19.475|19.6135|19.5649|19.7805|20.105|19.8|19.37|19.46|19.205||19.03|18.675|18.262|18.78|18.94|18.35|18.47|18.58|18.915|18.925|18.65|18.86|18.86|18.835|18.465|19||18.81|18.89|18.795|18.77|18.71|18.64|18.615|18.74|18.38|18.6|18.39|17.97|17.73|17.96|17.74|17.32|16.8|15.085|15.275|15.35|15.15|14.825|14.73|14.61|14.35|14.264|14.275|14.39|14.4|14.49|14.51|14.54|14.26|14.79|14.82|14.69|15.05|15.06|15.04|15.69||15.8|15.55|15.53|15.415|14.99|15.17|14.23|14.11|14.255|14.3|14.55|14.6551|14.72|14.91|15.24|15.03|15.13|15.215|15.28|15.16|15.09|15.01|15.45|15.45|15.51|15.715|15.495|15.635||15.79|15.9|15.475|15.825|16.535|16.14|15.275|14.74|14.51|14.19|14.355|14.345|14.31|14.51|14.27|14.65|14.78|14.9|15.06|14.95|14.55|14.54|14.35|14.87||14.97|14.785|14.865|14.9|15.14|14.96|15.11|15.4|15.7||16.1|16.05|16.1|16.08||15.96|15.77|16.065|15.83|15.735|15.79
02522|15412|/equities/american-national-insurance|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02523|1163662|/equities/ping-identity-holding|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02524|41226|/equities/pbf-energy-inc|R2000VALUE||31.79||32.38|31.93|32.61|32.7|32.72|31.95|32.115|31.665|31.87|31.38|30.505|30.82|31|30.94|30.87|31.66|29.06|29.01|28.955|30.1699|29.39|31.14|31.9103|32.65|32.33|32.99|33.38|33.9941|34.1262|33.75|32.54|32.06|32.98|33.54|33.23|32.77|32.68|33.76|34.22|33.96|31.84|31.49|31.4|32.2|33.08|31.67|32.44|32.25|33.05|34.17|34.31|33.17|33.15|32.84|31.92|32.36|32.425|32.67|32.89|33.37|33.93|33.73||34.49|33.47|33.53|33.295|34.57|34.31|34.3599|34.8|36.65|36.95|37.22|37.38|36.89|36.99|37.99|37.86|37.7134|36.89|36.825|35.91|38.44|41.9|42.64|40.99|40.595|40.75|40.85|39.29|38.89|38.76|38.95|40.11|41.75|40.51|41.19|41.39|41.23|41.42|42.585|44.1|45.75||46.14|48.1993|46.74|46.33|46.1|45.69|44.935|45.19|44.42|44.93||44.52|44.43|44.77|45.22|47.24|46.14|46.3|47.54|47.825|45.98|45.83|46.81|46.54|46.9|49.14|49.87||49.86|49.75|50.24|50.76|51.47|51.63|49.39|48.76|48.35|48.94|50.81|50.725|51.7|52.04|52.9|53.18|53.55|53.87|57.47|58.17|57.88|57.63|57.65|57.45|57.32|56.23|57.55|58.06|58.74|60.61|60.975|60.43|59.58|61.15|61.88|62.884|62.31|61.83|59.98|58.72||57.81|56.1|56.9999|57.52|56.5|57.5|57.86|56.82|57.29|58.655|56.66|56.235|50.95|50.12|51.39|51.65|48.76|48.74|49.475|48.76|46.82|47.815|49.68|49.25|47.88|47.01|47.65|47.9||51.12|52.05|53.26|53.05|54.52|53.64|53.65|53.29|52.26|51.2345|50.41|51.65|51.97|51.3|49.39|48.58|46.445|45.06|44.04|43.535|42.73|42.28|41.83|44.73||42.99|41.735|41.925|41.83|41.88|43.53|45.09|44.88|45.17||44.63|45.07|45.94|46.16||46.32|45.68|47.8136|46.945|44.92|43.45
02525|8930|/equities/dillards|R2000VALUE||453.79||454.6499|459|470.185|454.67|434.33|426.2099|430.8991|439.14|434.305|438.08|402.62|395.62|409.92|407.9999|408.41|400|389.23|386.035|376.945|378.9|386.59|382.69|388.3|387.06|388.3|388.49|392.77|398.905|394|389.74|387.99|380.875|363.95|365.72|364.61|371.14|369.76|372.385|375.92|368.36|380.85|381.14|397.93|397.83|395.99|380.515|380.24|379.555|376.31|372.145|373.68|364.09|359.88|350.69|338.495|337.45|344.665|349.395|351.47|355.805|356.87|351.96||343.23|343.15|346.17|347.64|362.3279|358.37|349.58|355.5|356|354.71|353.49|379.56|399.01|399.045|394.84|389.625|387.73|390.51|380.58|361.75|378.21|401.84|406.47|395.56|407.12|413.86|411.295|412.31|414.52|400.88|405.545|418.425|424.69|440.61|462.92|472.42|471.18|446.85|437.46|440.1|434.79||434.275|433.8361|442.99|442.99|434.63|443.94|436.63|438.82|432.54|433.11||426.105|425.64|417.53|424.25|438.755|426.67|432.01|431.54|435|438.32|433.465|450.1|449.3115|447.42|451.295|453.59||453.61|453.715|442.52|446.265|441.585|439.79|460.22|459.44|458.825|448.56|433.05|426.39|430.01|457.3799|449.06|441.31|434.82|438.57|447.18|456.45|452.51|446.895|449.56|448.1|419.35|411.69|412.33|418.65|416.54|416.2|419.65|427.84|421.185|442|443.02|428.59|433.8|453.15|457.64|476.48||473.519|459.94|448.935|450.1|455.16|459|441.5|438.58|430.33|442.425|444.24|442.63|424.02|408.33|407.135|409.0814|407.67|413.83|422.24|417.04|422.89|432.1|447.35|437.01|433.6|434.5|434.42|427.66||426.25|424.83|407.78|412.38|429.15|410.15|395.41|383.95|388.365|387.165|397.2|395.365|397.66|399.31|403.17|404.67|402.44|394.74|402.08|396.49|383.24|383.52|384.74|387.6799||392.13|397|401.03|400.675|402.22|383.46|381.44|400.73|407.31||409.14|410.53|409.02|404.67||398.095|396.75|402.8|402.19|399.98|406.46
02526|21175|/equities/nelnet-inc|R2000VALUE||110.04||110.03|109.42|110.65|108.14|106.78|106.405|107.16|109.865|110.32|113.76|111.5|112.2083|113.78|115.76|125.1|127.32|117.465|115.65|114.56|114.745|115.83|114|114.83|113.895|112.97|113.12|112.72|114.12|115.58|115.39|115.41|114.23|113.07|112.66|111.63|112.65|112.35|112.59|112.99|111.36|111.79|113.3|113.31|113.76|112.36|111.83|113.65|114.31|114.47|115.59|116.13|115.38|115.19|113.52|111.52|110.15|110.36|111.55|111.4|112.71|113.565|114.71||115.61|115.16|114.13|113.985|114|113.515|110.365|110.32|110.76|110.85|110.345|110.48|109.2583|109.525|107.73|109.925|107.545|106.89|106.24|105.606|108.9|112.48|114.26|113.815|113|113.12|113.21|112.495|112.38|110.87|109.855|112.57|111.81|110.75|109.31|106.61|105.35|102.53|102.03|103.3|102.2||103.08|103.01|101.4|101.55|102.08|101.68|100.27|100.65|100.675|101.315||101.35|99.77|98.74|99.86|101.19|99.96|100.31|101.32|102.06|102.62|103.2562|104.7|104.2|105.0291|104.88|106.04||107.14|107.61|108.32|108.235|110.365|110.41|110.68|110.7|110.28|109.16|109.7599|98.83|96.82|97.89|97.72|96.8|95.96|95.26|94.92|95.27|95.11|94.69|95.34|95.3|95.72|95.4|95.18|94.56|94.08|95.255|95|94.56|94.105|95.28|95.12|94.3|95.29|94.93|93.95|94.98||94.71|93.77|92.77|92.61|91.87|91.7873|90.73|89.23|88.52|88.78|88.52|89.3|89.02|88.75|89.5899|88.62|87.84|88.42|87.18|86.3352|86.67|88.13|88.98|89.7048|90.485|89.73|89.22|90.52||92|91.88|90.96|89.88|91.25|89.28|88.48|88.96|89.16|88.75|88.505|88.56|88.87|88.69|88.64|89.2806|88.45|86.94|87.94|87.74|86.3|86.225|83.2833|83.4599||84.25|83.33|83.98|84.06|85|86.415|86.615|87.38|88.255||89.05|88.895|88.97|89.115||88.25|87.85|89.07|88.11|88.05|88.71
02527|101871|/equities/ladder-cptl|R2000VALUE||12.01||12.03|11.93|11.85|11.88|11.785|11.69|11.645|11.71|11.82|11.8|11.745|11.85|11.96|11.85|11.73|11.83|11.33|11.555|11.59|11.49|11.47|11.24|11.325|11.48|11.41|11.025|10.988|11.17|11.248|11.3138|11.35|11.37|11.255|11.15|11.035|11.14|11.22|11.35|11.4|11.31|11.42|11.58|11.635|12|11.99|12.03|12.075|12.11|12.12|12.22|12.2|12.2|12.25|12.225|12.06|11.955|12.01|11.955|12.02|12.17|12.27|12.35||12.36|12.265|12.1589|12.13|12.1631|12.05|11.895|11.83|11.8|11.84|11.84|11.88|11.715|11.64|11.74|11.71|11.69|11.7|11.595|11.51|11.9|12.074|12.32|12.3499|12.356|12.27|12.48|12.1402|12.415|12.25|12.3491|12.23|12.17|12.05|11.88|11.92|11.67|11.42|11.35|11.3599|11.26||11.33|11.3|11.34|11.3|11.41|11.43|11.34|11.31|11.22|11.23||11.19|11.16|10.981|11.025|11.15|10.815|10.915|10.88|11.1|11.12|11.22|11.285|11.2|11|10.8295|11.135||11.12|11.26|11.4098|11.39|11.5457|11.54|11.41|11.41|11.35|11.31|11.24|11.19|11.1375|11.205|11.2|11.27|11.08|11.08|10.94|11.15|11.05|10.97|10.5906|10.665|10.59|10.49|10.39|10.35|10.37|10.64|10.65|10.6699|10.82|11.03|10.935|10.9|11.03|10.9375|10.925|11.13||11.14|10.97|11.17|11.21|11.33|11.315|11.24|10.96|11.015|11.03|10.97|11.12|11.06|11.025|11.105|10.94|10.86|10.8275|10.79|10.9|10.85|10.516|10.66|10.715|10.71|10.62|10.59|10.67||10.7899|10.855|10.48|10.4|10.78|10.71|10.83|10.76|10.86|10.87|10.91|11.12|11.44|11.57|11.61|11.57|11.58|11.6|11.599|11.61|11.48|11.34|11.23|11.235||11.495|11.485|11.53|11.36|11.4591|11.43|11.335|11.38|11.56||11.67|11.74|11.97|12||11.95|11.84|11.93|11.685|11.57|11.59
02528|41260|/equities/empire-state-rty|R2000VALUE||11.25||11.39|11.25|11.27|11.08|10.96|10.87|10.95|10.76|10.7|10.72|10.785|10.965|10.98|11.005|11|11.25|10.885|10.72|10.75|10.8|10.945|10.84|11.05|10.94|10.93|11.15|11.545|11.4|11.45|11.62|11.44|11.495|11.14|11.08|11.035|11.14|10.98|10.88|10.88|10.81|10.93|11.07|11.09|11.1|11.28|11.36|11.43|11.15|11.28|11.36|11.3|11.005|10.665|10.6|10.375|10.145|10.235|10.275|10.55|10.71|10.855|10.75||10.84|10.72|10.61|10.6|10.54|10.515|10.275|10.24|10.275|10.35|10.35|10.46|10.43|10.395|10.38|10.45|10.475|10.46|10.51|10.255|10.3675|10.82|11.075|10.7902|10.97|10.76|10.79|11.16|11.2|10.89|10.765|10.795|10.9|10.75|10.57|10.5|10.15|9.695|9.63|9.49|9.375||9.445|9.375|9.435|9.39|9.21|9.125|9.2593|9.31|9.25|9.33||9.35|9.35|9.37|9.455|9.82|9.27|9.33|9.24|9.36|9.4|9.504|9.63|9.56|9.21|8.96|9.15||9.11|9.17|9.405|9.42|9.63|9.75|9.76|9.98|9.91|9.8|9.59|9.625|9.465|9.51|9.475|9.58|9.4|9.41|9.29|9.385|9.295|9.255|9.405|9.68|9.36|9.2|9.155|9.065|9.095|9.28|9.45|9.55|9.665|10.05|9.785|9.61|9.805|9.68|9.66|10.2||10.25|10.09|9.88|9.94|10.18|10.16|9.89|9.88|9.915|9.84|9.79|9.92|9.89|9.96|9.91|9.82|9.79|9.93|9.88|9.98|10.16|10.09|10.165|10.2|10.205|10.02|9.98|9.93||10.13|10.09|9.79|9.9|10.065|9.86|9.735|9.55|9.57|9.47|9.59|9.6|10.12|10.18|10.23|10.31|10.29|10.25|10.29|10.32|10.1475|9.88|10.12|10.175||10.25|10.04|10.09|10.02|10.01|9.94|9.83|9.745|9.8975||9.9|9.92|9.91|9.955||9.9|9.91|10|9.64|9.69|9.75
02529|20413|/equities/northwest-natural-gas-comp|R2000VALUE||44||44.11|43.63|44.25|43.98|43.3|42.17|41.84|41.87|41.3|41.67|42.16|42.5594|41.9|41.23|41.175|41.34|39.13|38.71|39.17|39.8857|40.495|40.3255|40.53|40.57|41.03|40.71|40.9|40.8799|40.82|41.16|41.25|40.8646|40.28|40.04|39.77|39.66|39.11|39.35|39.54|39.68|40.26|40.8499|40.94|40.72|40.53|40.16|40.375|40|39.955|40.32|40.7|41.2|40.68|40.37|39.52|39.31|39.53|39.63|40.31|40.43|40.01|40.1||40.46|40.35|40.93|40.54|40.8|40.43|39.59|39.45|39.28|39.22|39.03|38.835|38.08|38.2199|38.11|38.2932|38.38|38.44|38.49|39.33|40.15|40.43|40.64|40.97|41.02|40.87|41.005|40.255|39.98|39.715|39.91|40.56|40.5|39.13|38.19|38.18|37.4278|36.16|35.57|35.61|35.76||36.1|36.13|36.24|36.12|35.8|35.35|35.48|35.465|35.49|35.85||35.6|35.84|35.58|35.755|36.58|35.89|36.13|36.53|37|37.5|37.71|38.04|37.73|37.19|35.6739|36.45||36.61|37.98|38.71|39.08|38.98|38.89|38.555|38.535|38.8351|39.0999|38.64|38.61|38.77|38.51|38.145|39.1919|38.86|38.555|38.48|38.49|39.2|38.85|38.61|38.45|38.165|37.77|36.69|36.11|35.73|36.27|36.26|36.32|36.37|37.05|36.98|36.65|37.36|37.1397|37.14|37.365||37.3|36.7|36.59|36.4599|36.75|36.72|36.69|36.395|36.735|36.68|36.8599|38.23|38.14|38.43|37.99|37.76|37.58|37.85|37.69|37.2|37.43|37.18|36.8229|36.65|38.01|39.77|39.71|39.18||36.615|36.1999|35.65|36.4936|36.67|35.5195|35.725|35.99|36.1|36.79|37.24|37.32|37.925|38.446|39.02|39.36|39.1025|39.6|39.27|38.96|38.09|37.8167|38.05|38.48||38.96|39|39.48|39.46|39.66|40.085|40.23|40.28|39.91||39.01|39.35|39.31|39.33||39.44|38.62|39.22|38.67|38.7339|39.45
02530|16208|/equities/green-plains-rene|R2000VALUE||11||11.1|11.24|11.74|11.62|11.27|11.25|10.73|10.99|11.37|11.19|11.35|11.33|11.73|11.64|11.93|12.6|13.1|13.81|12.77|14.036|11.88|12.09|12.25|11.7|11.0592|11.67|11.73|11.89|12.2|12.295|12.4|12.22|13.24|13.49|13.18|13.27|13.24|13.535|13.56|13.23|13.4|13.59|13.74|13.785|13.475|13.38|13.58|13.44|13.42|13.975|13.955|13.45|12.95|12.7993|12.62|12.335|12.52|13.83|14.03|14.67|14.6|14.1||14.32|14.57|14.17|14.095|14.59|14.38|13.745|14.08|13.925|14.331|14.47|13.93|14.24|14.22|13.37|14.26|14.82|15.7|16.46|16.56|17.44|17.84|18.13|17.9|17.76|18.14|17.99|16.635|16.67|17.5|16.875|17.16|17.34|16.82|16.62|16.98|16.62|15.47|15.43|14.95|15.135||15.25|15.7|16.01|16.87|16.74|16.83|16.115|15.85|15.01|15.09||14.9599|15.2|15.61|16.145|17.0757|16.75|16.81|16.98|17.3|17.22|17.42|17.71|17.35|17.8|17.85|18.6156||18.677|19.58|19.8|19.32|19.36|19.46|19.23|20.395|20.54|20.39|20.39|20.21|19.625|20.1|20.82|20.49|20.805|20.83|21.6|21.81|21.48|21.66|22.39|22.75|22.21|22.43|21.39|21.52|21.3|21.52|23.21|23.1|23.5|23.32|23.76|23.66|24.04|23.67|23.39|23.58||23.44|22.5|22.39|22.16|22.095|22.24|21.97|21.915|20.94|20.9|20.24|20.95|20.81|21.045|21.15|21.43|21.64|21.6|21.3141|21.75|22.09|21.96|22.5581|22.21|22.82|22.82|22.9625|22.97||23.74|24.12|23.98|24.21|24.84|25.22|23.72|25.24|20.08|20.13|20.7125|21.28|21.495|21.62|22.2|21.65|20.17|20.41|20.77|21.02|21.02|21.36|21.26|22.15||22.69|23.295|23.91|24.235|24.76|24.9|24.805|24.96|25.66||25.745|25.61|25.77|26.04||26.055|25.86|26.67|26.62|26.51|27.88
02531|32314|/equities/oceanerring-international|R2000VALUE||30.31||30.24|30|30.65|30.085|29.15|27.98|27.71|27.965|27.79|28.19|28.51|29.22|29.02|28.395|28.84|29.22|26.03|25.76|25.04|24.81|25.36|25.03|25.1142|25.63|24.73|23.86|24.34|24.44|24.97|25.1|25.235|25.14|25.91|26.235|25.82|25.725|26.11|26.665|26.8794|26.325|26.13|25.48|25.02|24.92|24.7632|25.94|27.04|26.62|26.37|26.14|25.76|25.51|24.08|23.82|23.53|22.69|23.42|23.83|25.13|25.04|25.365|26.405||27.1|27.502|27.12|27.23|27.53|26.93|26.275|26.44|27.02|27.46|27.23|27.4268|26.76|26.66|27.01|26.451|26.2|25.8|25.445|25.32|28.005|30.28|30.45|29.41|29.98|30.41|29.1677|26.245|26.44|26.26|26.57|26.85|27.3|26.85|26.46|25.59|25.21|24.28|24.23|24.39|24.36||24.195|23.97|23.84|23.79|23.1|22.875|22.94|22.89|22.05|22.075||22.065|21.445|21.55|21.9|22.3|21.56|21.825|21.15|21.33|21.48|21.68|23.78|24.0799|23.84|23.695|23.85||23.37|23.6155|24.18|24.92|24.24|23.79|23.86|23.62|23.66|23.6|24.13|23.86|23.67|24.1|23.76|23.41|22.71|23.09|24.18|25.11|24.94|24.6|23.33|23.355|22.97|22.735|23.03|23.2699|23.28|24.2126|24.87|24.53|24.69|25.2299|25.5|25.54|25.66|25.55|24.8|23.51||23.7|23.47|23.58|23.495|22.82|22.68|22.22|22.35|22.16|21.84|21.5|21.18|20.64|20.6|20.695|20.7|20.5899|20.43|20.89|21.03|21|21.4|22.23|22.16|22.92|22.6|22.22|22.23||22.26|21.87|21.14|21.14|21.31|20.7|20.59|20.45|20.5|20.44|20.77|20.97|21.46|21.38|21.59|21.62|21.3|21.06|20.93|20.76|20.26|20.08|19.71|19.585||19.77|19.26|19.47|20.27|20.41|20.785|20.79|21.06|21.59||21.66|22.26|22.41|22.37||21.98|21.73|21.73|21.21|21.29|20.61
02532|20188|/equities/first-commonwealth-financial-corp|R2000VALUE||19.2||19.38|19.37|19.96|19.25|19.01|18.6|18.61|18.84|18.92|19.02|19.38|19.38|19.37|18.72|19.07|19.505|16.63|16.43|16.77|16.85|17.13|17.06|17.255|17.11|16.99|17.06|16.96|17.33|17.72|17.7|17.68|17.7|17.205|17.07|16.42|16.5|16.46|16.425|16.58|16.395|16.72|17.085|17.17|16.88|16.87|16.81|17.1|17.23|17.42|17.59|17.68|17.36|17.015|16.73|16.5|16.38|16.61|16.685|16.85|17.01|17.16|17.24||17.29|17.315|17.26|17|17.325|17.4|16.465|16.37|16.4|16.55|16.42|16.29|15.99|15.94|16.18|16.085|16.25|16.36|16.33|16.43|16.8|18.1|18.5|18.26|18.44|18.85|19.01|17.7|16.99|16.72|16.855|16.98|16.67|16.35|15.74|15.21|15.05|14.41|14.1|13.91|13.855||14.1|14.06|13.99|14.04|13.62|13.4|13.27|13.445|13.17|13.22||13.24|13.07|12.95|13.16|13.43|12.91|13.1|13.31|13.29|13.265|13.17|13.65|13.55|13.46|13.26|13.63||13.65|13.91|13.94|14.01|14.29|14.38|14.135|14.18|14.04|13.97|13.98|13.97|13.85|13.87|13.89|13.84|13.625|13.72|13.36|13.64|13.67|13.58|13.75|13.86|13.42|13.22|12.855|12.76|12.63|12.88|12.75|12.9|13.1|13.48|13.445|13.4|13.615|13.545|13.63|13.97||13.97|13.81|13.62|13.675|13.78|13.71|13.565|13.14|13.2|13.28|13.265|13.515|13.53|13.625|13.74|13.8|13.79|13.68|13.37|13.05|13.19|12.975|13.19|13.27|13.375|13.24|13.37|13.58||13.7|13.82|13.39|13.34|13.8|13.39|13.15|13.31|13.38|13.45|13.73|14.0592|15.04|15.035|15.07|14.87|15.03|14.99|15.1|15.02|14.51|14.4|14.26|14.39||14.745|14.635|14.69|14.66|14.875|15.04|15.1|15.49|15.75||15.72|15.87|15.895|15.85||15.64|15.38|15.7|15.4|15.33|15.52
02533|989521|/equities/advansix-inc|R2000VALUE||32.65||32.425|32.48|32.6281|31.88|31.26|29.95|29.28|29.87|30.19|30.41|30.69|31.1099|31.325|31.38|32|32|29.73|30.4675|31.43|28.79|29.27|28.9|29.515|29.37|29.18|29.33|29.4|30.18|30.62|30.68|30.69|30.5|30.57|30.96|31.09|31.43|31.057|31.99|32.04|31.69|30.8|30.51|30.72|31.2|30.55|29.69|29.72|28.82|28.915|29.25|29.155|29.33|27.92|27.86|27.54|27.26|27.49|27.58|27.61|27.875|27.9|29.11||30.01|30.17|29.99|30.37|30.87|30.575|29.45|29.38|29.32|29.54|29.755|29.41|28.14|27.99|28.12|28.235|28.6|29|28.55|27.67|28.5103|28.14|28.43|28.33|27.82|27.65|27.46|27.32|27.19|26.75|27.73|27.66|26.69|25.37|24.35|23.75|23.37|21.69|21.36|21.93|22.03||22.49|22.25|23.08|23.11|22.84|22.72|23.15|23.38|23.35|23.38||23.42|23.17|23.89|24.32|25.6|24.28|23.92|24|24.1|24.05|23.9|24.26|23.9096|23.16|22.64|23.4634||23.3817|23.7|23.7|24.33|24.83|25.1503|25.005|25.38|25.45|25.15|24.91|24.86|24.5|24.34|23.81|24.6|25.8199|26.07|26.07|26.44|26.32|26.52|27.1589|27.29|26.9|27.31|27.28|27.23|27.32|27.56|27.87|28.3914|28.94|29.58|28.675|28.52|28.44|27.76|27.93|28.88||28.69|27.59|26.99|27.0764|27.3|27.48|27.215|25.99|26.26|26.71|27.01|27.35|27.1086|27.15|27.4|27.3|26.89|27.38|27.83|27.91|28.09|27.61|27.89|27.885|28.1|28.11|28.135|28.86||29.26|27.76|26.32|26.17|27.22|26.03|25.64|25.48|25.51|25.21|25.58|26.16|26.34|26.45|26.5|26.35|26.11|26.23|26.58|25.93|25.4|25.26|25.33|26.04||27|26.65|26.82|27.99|28.49|28.8|28.99|29.5|30.55||30.6|31.06|31.19|31.32||31.47|30.87|31|30.74|30.6|29.8099
02534|16791|/equities/oceanfirst-financial|R2000VALUE||21.08||21.5|21.225|21.87|20.97|20.51|20.2|20.18|20.615|20.72|20.78|21.34|21.33|21.19|20.64|21.05|21.21|18.01|18|18.53|18.76|18.965|18.24|18.38|18.18|18.23|18.21|18.67|19.18|19.41|19.49|19.29|19.29|18.6|18.36|17.66|17.83|17.88|17.7|17.995|17.69|18.05|18.47|18.68|18.54|18.29|18.09|18.265|18.45|18.81|18.98|18.97|18.46|17.975|17.68|17.45|17.265|17.25|17.3|17.41|17.5|17.675|17.91||17.98|17.81|17.76|17.66|18.045|18.05|16.67|16.51|16.55|16.67|16.7|16.685|16.06|15.99|16.08|15.81|16.06|16.05|16.06|16.11|16.8599|18.28|18.73|18.41|18.72|18.79|18.6|18.43|18.245|17.66|18.25|18.96|18.83|18.28|17.59|17.25|17.12|16.24|15.82|15.71|15.5211||15.86|15.81|15.92|16|15.22|15.08|14.85|15.07|14.94|14.855||14.85|14.64|14.61|14.94|15.42|14.47|14.5|14.48|14.38|14.27|14.38|15.24|16.23|14.77|14.7|15.1||15.11|15.65|15.795|15.87|16.18|16.2997|16.2|16.11|15.89|15.89|15.75|15.77|15.61|15.81|15.995|15.72|15.52|15.47|14.9594|15.485|15.42|15.345|15.5|15.55|15.33|15.21|14.7401|14.81|14.59|14.975|14.83|15.165|15.41|15.99|15.78|15.49|15.99|15.59|15.73|16.41||16.48|16.1|15.69|15.84|16.38|16.24|15.96|15.16|15.13|15.14|15.18|15.61|15.44|15.57|15.75|15.82|15.685|15.37|15.155|15.07|15.46|15.25|15.53|15.34|15.51|15.42|15.51|15.82||16.03|16.11|15.355|15.335|16.095|15.85|15.52|15.86|16.22|16.24|16.56|17.57|18.09|18.34|18.34|18.28|18.31|18.49|18.46|18.27|17.61|16.759|16.58|16.64||17.29|17.17|17.34|17.27|17.39|17.55|17.15|17.42|17.81||17.75|17.94|18.1|17.94||17.69|17.34|17.73|17.57|17.28|17.64
02535|16190|/equities/golar-lng-ltd|R2000VALUE||39.94||40.1|41.01|41.545|37.09|36.97|36.03|35.03|34.66|35.43|35.595|36.29|37.6617|38.27|38.535|39.04|39.08|36.61|36.31|37.14|37.46|37.18|37.06|37.46|38.36|37.715|37.62|37.45|38.24|38.35|39.24|38.79|38.89|39.4|39.04|38.54|38.535|38.67|39.02|39.1|38.96|38.99|38.41|37.86|37.95|36.02|35.54|35.7169|34.69|34.37|34.58|34.35|33.6599|32.58|32.21|32|31.33|31.26|31.55|32|32.27|32.28|33.11||33.37|33.18|32.92|33.25|33.59|33.14|33.2|33.045|33.16|33.18|33.38|34.26|33.63|33.73|34.23|33.23|32.82|32.65|32.315|31.78|33.72|34.91|35.35|35.16|35.42|35.67|36.06|36.52|36.46|34.62|34.54|34.76|34.7365|35.07|34.9473|34.55|34.59|34.31|34.19|33.63|33.96||31.8084|31.76|31.68|31.7699|31.059|31.31|31.18|31.06|29.18|29.47||28.98|29.5|28.02|28.31|28.77|28.55|27.85|26.73|26.91|26.6|26.04|26.51|26.29|26.12|26.46|27.05||27.15|27.28|27.24|27.225|27.37|27.015|27.035|27.06|26.685|26.43|26.09|26.13|26.1|25.715|25.44|25.19|25|24.835|25.03|25.2|25.22|25.3347|25.49|25.725|25.485|25.295|24.985|25.14|24.9|25.32|25.64|25.9|25.52|25.53|25.555|25.55|25.73|25.205|24.5|24.325||24.16|23.79|23.8|24.3|24.33|24.75|24.64|24.28|23.84|23.948|23.74|23.745|23.79|21.4|21.33|21.43|21.56|21.06|20.73|21.495|21.76|21.27|21.32|21.35|21.42|21.585|21.68|21.37||21.43|21.49|21.29|21.55|21.89|21.58|21.615|21.83|21.81|21.45|22.01|22.385|22.58|22.71|22.83|22.99|22.62|22.455|22.31|22.021|22.03|22.1299|22.19|23.01||23.4|22.97|23.38|23.22|23.27|23.22|23.435|23.62|23.395||23.22|23.23|23.44|23.48||23.31|23.03|22.845|22.28|21.85|21.56
02536|15618|/equities/first-busey-corp|R2000VALUE||27.2||27.495|27.48|28.3|27.35|27.14|26.47|26.48|26.69|26.99|27.17|27.525|27.53|27.69|26.71|27.19|27.415|24.46|24.145|24.5647|24.95|25.4|25.25|25.38|24.76|24.73|25.44|24.93|26.35|26.13|26.34|26.08|25.85|25.095|25.46|24.66|24.98|24.93|24.99|25.23|24.78|25.37|25.96|26.19|26.14|26.15|26.27|26.65|27.04|27.42|27.53|27.71|27.28|26.77|26.345|25.96|25.85|26.34|26.18|26.7|27.06|27.52|27.54||27.11|27.36|27.38|27.27|27.85|27.82|26.06|26.09|26.16|26.24|25.88|25.5|24.98|24.9|25.01|24.9125|25|25.21|24.914|24.98|25.785|27.44|28.26|27.8726|28.41|28.88|28.97|28.77|28.505|27.57|27.36|28|28.16|27.45|26.49|25.82|25.49|24.32|23.88|23.85|23.77||24.19|24.19|24.25|24.28|23.37|23.07|22.675|22.9|22.54|22.548||22.67|22.48|22.345|22.51|23.31|22.41|22.4|22.56|22.455|22.28|22.19|22.96|22.77|22.57|22.25|22.99||22.94|23.545|23.53|23.55|24.06|24.1363|24|23.98|23.84|23.87|23.86|23.76|23.65|23.79|23.97|23.8|23.65|23.27|22.56|22.925|23.27|23.33|23.13|23.4|23.13|22.84|21.96|22.16|22.08|22.69|22.245|22.9525|23.34|23.705|23.56|23.26|23.51|23.13|23.36|24.2||24.15|23.87|23.36|23.455|23.62|23.7|23.6|22.78|22.8|23.11|23.18|23.7|23.715|23.78|24.4|24.37|24.2297|23.84|23.38|23.09|23.54|22.765|22.97|23.07|23.42|23.445|23.385|23.35||23.52|23.6|22.83|23.0603|24.045|23.4|22.955|22.98|23.13|23.13|23.5|23.85|24.64|25.07|24.97|24.84|24.79|24.77|24.52|24.275|23.64|23.18|23.42|23.44||24.255|24.275|24.155|24.3|24.72|24.4951|24.5|24.81|25.23||25.2886|25.41|25.57|25.56||25.53|25.05|25.8|25.23|24.77|25.05
02537|20422|/equities/standex-international-corp|R2000VALUE||210.2526||211.625|212.1748|212.655|206.3|204.01|203.2|205.87|206.08|205.94|205.71|207.83|211.26|211.895|211.64|207.49|210.14|185.93|184.48|186.42|191.11|189.56|182.3|180.5|179.51|178.11|173.7|175.97|179.87|182.32|183.03|184|181.15|176.62|177.7293|178.54|183.11|182.58|182.368|181.39|179.51|181.69|183.03|183.37|186.455|184.61|180.66|181|179.12|180.6399|181.37|180.88|176.956|172.84|172.31|167.925|165.865|167.29|166.49|169.04|171.33|171.4399|176.43||178.82|177.76|175.6799|174.98|179.34|177.92|176.66|176.175|172.22|173.55|172.73|172.82|169.81|168.81|168.35|169.49|169.34|172.32|175.46|172.2|179.36|187.91|190.7|186.7445|188.37|189.57|190.79|187.03|186.59|186.25|182.81|187.21|191.18|189.53|184.54|178.47|175.31|165.4|162.04|158.44|156.95||157.83|157.715|161.71|163.22|161.18|161.45|162|164.1997|162.14|163.6||163.725|165|163.34|165.98|170.17|165.18|164.99|163.025|163.48|164.71|165.2058|169.38|168.32|165.73|165.22|169.99||169.29|168.75|171.85|174.19|176.8|174.97|179.7|180.81|178|179.79|178.555|178.7|173.51|170.22|179.03|175.85|177.52|175.18|176.4|176.26|172.87|171.76|172.83|173.08|170.055|168.94|169.1|170.92|170.94|173|171.86|174.2|171.7|176.76|175.91|174.925|176.295|174.53|173.91|183.43||183.555|182.97|181.075|184.02|184.1771|183.71|180.63|180.365|181.54|180.58|179.325|179.09|172.38|173.49|181.38|182.56|180.07|178.16|179.08|176.705|173.54|169.73|168.25|167.69|167.83|161.94|162.12|163.64||166.425|166.45|161.99|156.745|161.24|156.39|155.74|152.845|151.39|151|152.5|151.44|153.84|152.42|150.55|147.775|149.05|153.31|153.73|153.44|150.61|148.61|147.495|148.82||148.29|143.67|142.86|143.19|145.12|145.38|149.4878|153.89|158.25||160.85|162|161.63|159.69||157.99|154.68|152.12|151.32|149.04|152.26
02538|1073475|/equities/trinity-merger-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02539|20446|/equities/greenbrier-companies-inc|R2000VALUE||68.545||68.9|68.385|68.24|67.12|66.06|65.1199|65.1|65.84|66.7|67.22|66.7499|66.35|66|65|65.58|66.5|62.41|59.98|59.72|60.25|61.5|62.05|63.45|61.54|60.115|52.1981|52.52|52.87|53.055|52.66|52.41|52.89|52.74|52.3|50.37|50.68|49.97|50.035|50.06|49.13|49.67|50.47|50.9|51.15|50.93|50.89|51.23|51.8|52.03|51.38|51.32|49.52|48.63|48.57|46.62|45.73|45.61|46.43|47.37|47.5|47.445|48.18||48.52|48.72|48.1|47.96|48.65|48.12|46.81|46.815|46.9658|47.3|46.93|47.2687|45.95|45.88|45.335|45.49|45.76|46.42|46|45.9|48.49|52.14|51.78|51.25|50.88|50.41|50.01|50.105|49.7|49.1|48.88|49.31|49.58|49.09|47.3|46.13|45.37|45.76|45.8|46.09|50.121||50.54|49.985|49.67|50.93|49.85|49.34|50.01|51.75|50.51|51.53||51.58|50.24|49.26|51.35|53.22|51.27|51.01|51.255|52.915|53.78|54.4|56.15|55.63|54.8|52.89|53.44||51.66|50.58|51.4|51.879|51.69|52.9165|53.415|54.46|54.1|54.04|53.9|53.695|53.075|53.105|53.0632|52.57|51.59|50.65|50.89|52.74|53.82|53.46|53.68|53.55|52.18|52.38|52.08|51.98|51.41|53.37|53.05|53.59|53.9|54.91|54.99|58|55.39|54.86|51.42|52.58||52.55|51.94|51.1|50.3541|50.44|50.43|49.88|48.819|48.65|48.68|49.22|50.0199|50.43|50.83|52.19|52.195|51.73|51.32|53.36|52.66|51.99|50.4299|50.51|50.754|50.19|49.71|48.72|48.58||49.11|49.16|48.7998|48.01|48.86|48.85|47.94|47.11|47.11|46.78|47.45|46.2|47|46.94|46.13|46.66|46.88|46.23|47.15|46.61|44.52|44.28|44.84|46.37||47.13|46.995|47.42|47.7445|48.525|50.757|45.32|45.12|44.6||44.96|44.77|44.655|44.55||44.045|43.69|44.24|43.85|43.13|44.22
02540|15557|/equities/berkshire-hills-b|R2000VALUE||31.23||31.4|31.36|32.36|31.27|30.85|30.1|30.34|30.675|30.965|31.04|32|31.8|31.765|30.29|31|31.575|27.61|27.25|27.575|27.72|28.05|27.735|27.95|27.65|27.9|27.59|27.385|27.99|28.3|28.38|28.48|28.42|27.58|27.36|26.35|26.37|26.25|26.25|26.495|25.95|26.4|26.75|27.06|26.97|26.95|26.81|27.34|27.69|27.81|28.06|28.04|27.735|26.89|26.54|26.04|25.835|26.06|26.26|26.79|26.925|27.47|27.565||27.67|27.71|27.805|27.465|28.08|28.36|26.69|26.47|26.64|26.79|26.63|26.245|25.57|25.38|25.85|25.53|25.53|25.49|25.36|25.34|26.14|27.61|28.28|28.03|28.13|28.41|28.51|28.22|28.11|27.425|27.7|27.97|27.2|26.52|25.43|24.52|24.23|23.01|22.42|22.38|22.56||23.01|23.085|23.06|22.91|22.19|21.79|21.53|21.72|21.48|21.42||21.42|21.23|21.11|21.53|21.82|21.1|21.405|21.66|21.66|21.62|21.59|22.43|22.25|22.12|21.69|22.65||22.61|23.03|23.31|23.22|23.49|23.6504|23.445|23.45|23.37|23.44|23.17|23.19|22.74|22.8|22.83|22.75|22.4|22.33|21.81|22.23|22.25|22.16|22.38|22.32|22.155|21.73|21.19|20.83|20.73|21.28|21.03|20.98|21.65|22.47|22.34|22.12|22.3883|22.1|22.3|22.92||23.07|22.83|22.32|22.41|22.47|22.61|22.46|21.775|21.955|22.05|22.13|22.36|22.27|22.58|22.74|22.49|22.28|21.56|21.75|21.626|22.1|21.83|22.38|22.22|22.33|22.46|22.54|22.55||22.69|22.99|22.31|22.32|23.435|22.91|22.67|22.42|22.85|22.89|23.3|24.15|25.05|25.39|25.63|24.88|25.08|24.78|24.83|24.59|23.75|23.77|23.76|23.94||24.39|24.31|24.58|23.97|24.39|24.55|24.61|24.74|25.25||25.22|25.54|25.7|25.67||25.36|25.07|25.76|25.31|25.29|25.25
02541|20628|/equities/delek-us-holdings-inc|R2000VALUE||19.28||19.95|19.4|19.455|18.93|18.67|18.3|18.65|18.85|19.67|19.1|19.04|18.715|18.62|18.1|17.66|17.75|16.17|16.21|15.87|16.29|16.33|16.845|17.34|17.26|16.87|17.08|17.16|17.25|17.525|17.82|17.63|18.23|19.44|19.6992|19.64|19.78|19.985|20.6799|20.8|20.44|19.27|19.27|18.9654|19.3|20|19.28|19.98|19.74|19.99|20.63|20.68|20.205|19.74|19.57|19.05|19.17|19.35|19.47|20.23|20.6|21.22|20.94||20.9562|20.04|20.11|20.54|21.3|21.075|20.3|20.66|21.62|22.1|22.13|22.14|21.595|21.7|21.14|20.96|20.7|20.69|22.92|21.97|23.17|24.58|24.69|24.14|24.01|23.95|23.31|22.12|22.09|22.09|21.8|22.43|23.51|22.93|23.16|23.105|22.82|22.58|22.96|23.91|24.46||24.78|25.68|25.08|25.1|25.005|24.81|24.55|24.86|24.41|24.88||24.14|24.14|24.125|24.3|25.16|24.78|25.05|25.51|25.57|25.43|25.46|25.83|25.56|25.96|27.09|27.9||27.97|27.89|28.16|28.57|28.91|28.82|27.9|28.07|27.81|28|28.3|28.175|28.75|29.14|27.265|27.28|27|27.635|29.28|29.49|29.54|29.555|29.69|29.81|30.13|30.06|30.22|30.84|30.85|31.545|32.09|31.98|31.675|32.69|33.2745|33.6|33.18|32.63|31.69|31.44||30.835|30.98|31.09|31.4113|30.77|30.91|30.62|30.44|30.09|29.73|27.875|27.59|26.47|26.81|26.7|26.1|25.7843|26.055|26.42|26.24|25.75|25.94|28.37|28.66|28.365|27.68|27.99|28.21||28.84|28.91|28.23|28.37|28.82|28.5|28.255|27.675|27.8|27.25|26.99|27.35|28.05|27.89|26.995|26.63|25.82|25.17|25.06|24.84|24.43|24.09|24.46|25.63||25.75|25.26|25.248|25.56|25.84|26.53|27.1755|27.13|26.46||26.21|26.6|26.82|26.98||26.83|26.735|27.21|27.38|27.55|27.42
02542|21241|/equities/azz-inc|R2000VALUE||93.42||93.03|94.58|97.9799|96.85|95.66|88.34|87|85.52|84.505|85.08|85.995|87.1503|86.965|85.76|85.17|87.06|79.31|78.35|77.91|78.76|80.335|78.9|78.46|77.23|76.75|77.02|77.57|78.56|79.94|81.04|81.51|81.7|81.41|78.33|81|82.34|82.6138|82.73|82.91|81.06|81.79|82.3|82.63|83.2475|83|82.52|82.39|82.915|82.7|83.05|83.245|81.245|79.69|79.08|77.06|74.98|74.12|75.1|76.295|76.87|78.195|82.01||83.46|82.44|82.19|82.27|84.79|84.315|80.79|79.9|80.9|81.19|79.08|79.25|77.47|75.13|74.27|74.35|74.4|75.45|74.71|73.73|74.7975|80.95|82.11|83.73|83.435|83.26|81.525|84.63|85.21|84.99|86.19|88.67|88.15|86.87|83.71|84.15|81.3|76.51|76.85|77.63|76.28||76.9199|77.035|77.66|79.33|79.62|78.9|78.44|79.66|79.27|79.51||81.2706|80.05|78.4577|79.49|81.15|78.66|76.83|77.355|78.91|79.07|81.8|85|86.94|86.12|86.41|85.9159||84.64|85.24|84.8|84.41|81.29|77.3|78.27|78.44|77.44|78.09|78.39|78.11|77.03|76.65|75.65|76.075|74.33|73.23|73.82|74.55|71.94|77.4225|84.52|83.225|79.49|76.67|76.63|77.56|78.1045|79.54|78.8999|79.01|79.065|81.85|82.04|79.32|79.17|78.035|76.64|77.29||78.22|77.58|77.005|78.655|80.93|82.1|79.245|76.85|73.16|72.84|72.275|73.0794|71.93|71.48|72.22|72.2731|71.64|72.38|73.4199|73.22|74.09|74.0693|74.7|74.17|73.56|72.95|72.45|72.23||73.18|72.7001|70.29|69.72|70.56|69.66|67.33|66.15|65.1|64.97|64.95|64.58|64.525|63.54|62.75|62.99|62.34|61.07|61.2|60.5|58.77|58.29|57.825|58.44||58.56|57.86|63.22|57.69|57.26|57.3|57.7999|57.265|58.18||58.75|58.54|58.37|58.08||57.68|56.28|55.3|54.855|54.063|54.2299
02543|15746|/equities/columbus-mckinnon|R2000VALUE||39.665||39.6|39.8|40.52|38.79|37.21|36.02|36.2582|37.205|37.81|37.84|38.04|37.69|37.14|36.57|36.82|36.75|33.82|32.69|32.41|32.76|32.55|32.71|33.005|33.07|32.95|33.25|33.62|34.4886|35.25|35.11|35.69|35.54|35.2|34.97|34.57|35.11|35.01|35.19|35.22|35.25|35.4908|35.77|36.08|36|35.48|34.053|33.58|32.83|33.15|33.61|32.38|31.94|31.1705|31.23|30.36|30.31|30.675|31.735|32.06|32.33|32.69|34.045||34.25|34.13|33.61|34.09|34.51|34.29|33.23|32.98|33.11|33.0713|32.97|33.5254|32.66|33.08|32.98|33.23|33.5905|34.46|33.945|34.55|35.96|38.52|39.19|39.96|39.76|39.605|39.19|38.24|38.42|37.86|36.73|37.68|37.52|37.48|35.9|35.13|34.44|32.815|32.6|33.41|33.49||34.17|33.87|34.5|35.225|34.86|35|35.58|35.845|35.56|35.42||35.6299|35.575|35.72|36.49|37.69|36.55|36.81|36.66|37.54|37.56|38.19|39.8|39.57|40.915|42.59|45.45||45.18|44.96|45.185|45.75|45.84|44.93|45.5018|45.58|44.9|44.75|44.64|44.55|44|43.97|43.5|42.82|42.05|42.17|42.21|42.35|42.17|41.235|41.865|41.63|41.34|41.06|41.005|41.28|41.23|42.01|42.12|42.58|41.94|42.71|42.75|42.5|43.4575|43.06|42.995|44.76||44.97|44.335|43.6|43.21|43.39|43.2864|43.06|42.31|42.22|41.96|42.18|42.5|42.31|42.44|43.142|42.42|41.67|41.879|42.73|42.29|42.482|42.69|42.812|42.49|42.29|42.36|41.884|42.92||44.08|43.98|42.64|41.835|43.37|42.37|41.77|41.98|41.96|40.57|40.02|39.52|41.105|38.78|38.76|38.52|38.2|38.06|38.29|37.92|36.57|36.64|37.2658|36.69||37.53|37.04|37.3406|37.33|37.61|37.25|37.509|38.28|39.042||39.58|39.87|40.3|40.39||39.72|39.32|39.76|39.39|38.945|39.38
02544|17126|/equities/southside-bancshares|R2000VALUE||35.65||36.04|35.8791|37.325|36.01|35.59|35.19|35.675|36.09|38|36.61|37.22|37.125|37.45|36.12|36.86|37.58|32.86|32.54|32.89|33.06|33.71|33.01|33.06|33.09|32.85|33.82|33.66|34.44|35.22|35.045|34.925|34.83|33.63|33.43|32.35|32.725|32.65|32.53|32.64|32.19|32.73|33.35|33.67|33.375|33.33|33.52|34.02|34.305|34.85|35.1075|35.48|34.45|34.19|33.81|32.759|32.5|32.95|32.93|33.44|34.19|33.85|34.325||34.29|34.36|34.13|33.7|34.25|34.27|32.37|32.39|32.73|32.795|32.61|32.4|31.44|31.34|31.8|31.82|31.85|32.22|32.06|32.39|33.09|34.89|36.1|35.33|34.72|34.67|34.7|32.55|32.57|31.67|31.57|31.92|31.82|31.11|29.92|28.93|28.645|27.4|26.98|26.78|26.76||27.28|27.64|27.7|27.7|26.74|26.55|26.43|26.65|26.35|26.06||26.06|25.93|25.735|26.16|26.89|26.1776|26.09|26.3|26.62|26.305|26.2|27.2|27.2|26.96|26.06|26.65||26.77|27.31|27.63|27.91|28.44|28.47|28.2999|28.35|28.17|28.3|28.4062|28.1|27.85|27.97|28.06|27.98|27.78|27.45|27.2|28.305|27.56|29.01|28.5279|28.68|28.38|28.225|27.3|27.39|27.09|27.34|27.09|27.22|27.45|28.19|28.2|27.73|28.08|28.135|28.61|29.19||29.32|29.17|28.54|28.51|28.67|29.15|28.76|27.71|27.96|27.89|28.28|28.53|28.75|28.98|29.26|29.795|30.26|30.96|30.555|28.54|29.4199|28.8|29.368|29.2|29.16|29.16|29.67|29.68||30.1799|30.95|29.73|30.15|31.2|30.35|29.95|30.06|30.31|30.13|30.85|31.61|32.7|33.175|33.75|31.09|31.8|31.6245|31.87|31.77|30.67|30.57|30.04|29.8||30.52|30.51|30.83|30.93|31.32|31.36|31.52|31.65|31.78||32.2|32.505|32.75|32.83||32.8|32.22|33.25|32.55|32.21|32.39
02545|994248|/equities/lions-gate-entertainment-corp-b|R2000VALUE||7.52||7.46|7.14|7.51|7.34|7.245|7.05|6.79|6.89|6.96|7.04|7.09|7.39|7.5209|6.955|7.27|7.49|7.2|7.23|7.175|7.18|7.35|7.17|6.98|6.9|6.82|6.77|6.83|7.03|7.015|6.88|6.852|6.83|6.785|6.805|6.83|6.915|6.87|6.85|7|6.89|6.995|6.88|7.19|7.34|7.09|6.89|6.9251|7.11|7.22|7.4|7.29|7.13|7.1|7.055|6.92|6.8408|6.89|7.07|6.95|6.85|7.015|7.16||6.98|7|7.6|7.95|7.99|7.71|7.375|7.28|7.98|8.02|7.16|7.08|7.07|7.35|7.65|7.89|7.95|8.1|7.91|7.75|7.98|8.37|8.45|8.28|7.99|7.905|7.84|7.95|7.89|8.13|8.41|8.73|8.61|8.45|8.43|8.66|8.73|8.24|8.37|8.83|8.52||8.67|8.98|8.78|8.69|8.59|8.54|8.08|8.05|8.02|7.93||7.92|7.725|7.57|7.64|7.45|7.48|7.5|7.38|7.26|7.02|7.36|7.81|7.94|7.76|8.24|8.55||9.67|9.765|10.12|10.165|10.2|10.21|10.02|10.12|10.21|10.04|9.915|9.92|10.26|10.3863|10.55|10.19|10.05|9.95|9.72|9.84|9.86|9.98|9.985|10.06|9.66|9.58|9.63|9.71|9.84|10.2|10.1|10.12|10.115|9.99|9.76|9.64|9.8899|9.4|9.35|9.38||9.54|9.15|9.05|9.17|9.3|9.255|8.99|9.165|9.05|9.08|9.14|9.43|9.535|9.63|8.825|8.77|9.17|9.27|9.319|9.255|9.14|8.61|8.48|8.42|8.5|8.53|8.51|8.66||8.58|8.78|8.54|8.31|8.9|9.77|10.12|9.925|9.945|9.895|10.035|9.97|10.1|10.025|10.08|9.97|10.015|9.95|10.02|10.06|9.98|10.065|9.785|9.8||10.01|9.79|9.94|9.915|10.08|10.125|10.05|10.29|10.39||10.52|10.29|9.87|10.13||10.71|10.5|10.49|10.26|10.29|10.17
02546|24332|/equities/triumph-group-inc|R2000VALUE||19.27||19.65|19.42|19.555|19.45|19.55|19.18|19.09|18.55|18.1|18.7|19.365|19.71|16.38|15.92|15.82|15.89|14.335|14.68|14.23|14.6|14.96|14.85|15.05|14.59|14.88|15.19|15.2|15.24|15.09|15.52|15.44|15.095|14.86|15.4|14.71|11.91|12.53|12.65|12.72|13.065|13.27|12.92|12.96|12.93|13.1|13.02|13.05|13.725|13.68|13.61|13.605|13.255|13.545|13.84|13.645|13.22|13.21|13.32|13.375|13.57|13.73|13.815||14.105|14.14|13.96|14.02|14.52|14.34|13.73|13.43|13.7|13.68|13.72|13.8|13.32|13.155|13.32|13.77|13.795|15.06|15.665|15.28|15.88|16.6|16.76|16.415|16.81|16.908|16.86|17.19|17.31|17.09|16.68|17.3|17.87|17.675|16.81|16.5|16.4|15.95|15.76|15.865|15.6||15.785|15.865|15.59|15.44|15.29|15.45|15.55|15.7|15.1697|14.225||14.36|14.3|14.3858|15.245|15.42|15.07|15.22|15.165|15.47|15.195|14.415|14.54|14.12|14.13|14.12|14.22||13.99|15.2138|15.09|15.235|15.28|14.99|14.82|14.8|14.98|14.71|14.48|14.48|14.255|14.49|14.595|13.875|13.695|13.75|13.895|14.02|13.7|13.435|13.55|13.58|13.09|13.01|13.345|13.68|13.76|14.3|13.7991|13.915|14.07|14.36|14.5994|14.55|14.82|14.63|14.55|15.08||15.47|14.595|14.52|14.825|14.77|14.73|14.375|13.26|13.55|13.88|13.88|13.97|13.9084|14.45|15.115|15.24|14.92|14.405|14.37|14.56|14.285|14.61|14.9238|14.76|14.765|14.65|14.74|14.83||15.29|15.32|15.01|14.7|15.11|15.2|15.17|14.95|16.72|16.78|16.52|16.42|16.89|15.94|15.95|15.98|16.05|15.84|15.89|15.695|15.545|15.355|15.08|16.09||15.48|15.6487|16.06|15.36|15.716|16.38|15.83|15.98|16.7||16.85|17|17.11|17.27||16.945|16.46|12.69|12.41|12.525|12.16
02547|40056|/equities/connectone-bancorp-inc|R2000VALUE||28.235||28.37|28.47|29.31|28.02|27.41|27.005|27.03|27.475|27.785|27.87|29.02|28.96|28.455|27.39|28.47|28.995|24.91|24.395|24.585|24.79|25.46|24.92|25.08|24.86|25.23|25.76|25.72|26.25|26.74|26.75|27.1|27.13|25.96|26.06|24.88|25.14|24.97|25.05|25.16|24.685|24.67|24.94|25.15|24.61|24.74|24.71|25.34|25.7|26.18|26.47|26.53|25.79|25.11|24.78|24.46|24.4|24.5|24.56|25.23|25.1|24.45|25.4||25.0975|24.96|24.96|25|25.71|25.45|23.71|23.07|22.8|22.92|22.875|22.485|21.96|21.92|22.1|22.26|22.28|22.32|21.88|21.5|22.08|24.21|25.09|24.43|25.27|25.53|25.41|24.18|23.96|22.73|22.8|23.1|22.71|21.92|21|20.43|20.26|19.03|18.55|18.42|18.618||19.3|19.26|19.11|19.01|17.96|18|17.79|18.13|17.6948|17.84||17.885|17.72|17.76|18.12|18.85|17.97|18.065|18.25|18.14|18.09|18.09|19.2099|19.06|19.09|19.445|20.15||20.5|20.9|21.03|20.9|21.23|21.34|20.7|20.31|20.01|20.75|20.26|20.0417|19.96|19.89|19.77|19.53|19.04|18.86|18.24|18.82|18.6|19.515|19.76|19.58|19.08|18.795|18.25|18.26|18.05|18.15|17.98|18.1|18.7|19.33|19.345|18.995|19.22|18.86|18.95|19.63||19.55|19.36|19.06|19.33|19.6|19.74|19.78|19.01|19.22|19.275|19.88|20.07|20.5875|20.77|20.09|20.1|20.34|19.89|20.18|19.8899|20.31|19.965|20.1|20.16|20.39|20.21|20.38|20.69||20.87|20.645|20.08|20.54|21.69|20.58|20.41|21.07|21.56|21.56|22.175|23.17|23.87|24.25|24.11|24.41|24.44|24|23.99|23.73|22.93|22.74|22.66|22.7695||23.53|23.3|23.49|23.44|23.52|23.17|22.61|22.85|23.37||23.4|23.86|24|23.82||23.56|23.4698|23.73|23.51|23.24|23.63
02548|15638|/equities/cal-maine-foods|R2000VALUE||98.9||98.48|97.56|99.625|96.63|96.5|96|96.0197|94.96|91.88|92.02|93.12|93.17|92.8|91.78|90.96|92.75|88.89|88.49|88.45|90.21|89.795|90.88|90.91|90.55|90.815|89.63|90.96|93.305|94.7599|94.55|95.06|93.05|90.85|90.72|90.67|90.7|87.895|87.4899|84.67|79.75|77.05|77.1057|75.4599|74.68|73.82|75.02|75.64|75.4699|75.12|73.74|73.37|72.65|70.41|70.185|69.94|69.3|69.33|69.68|69.53|69.505|71.67|72.629||72.17|72.05|71.61|71.965|72.19|72.5|72.11|71.99|72.21|72.04|70.755|71.46|70.9|70.19|70.2956|70.38|70.31|70.15|69.66|68.96|72.35|72.7|72.05|72.36|70.83|71.74|71.78|69.445|65.28|65.2|65.88|66.62|68.37|64.83|63.62|63.63|63.48|63.485|63.18|62.969|62.59||62.5|62.81|62.89|61.4|61.51|61.27|61.57|61.09|58.71|59.72||59.43|59.64|58.88|59.15|59.35|58.81|58.23|58.5984|59.19|60.74|61.44|62|61.81|61.66|61.27|61.32||60.39|60.695|61.49|61.13|59.41|58.81|58.41|58.78|58.64|58.53|58.29|58.14|57.435|57.59|57.675|58.27|57.62|56.22|56.755|58.06|58.13|58.837|59.85|60.5|60.8|60.48|60.68|62.65|61.97|60.86|61.54|61.875|62.19|63.46|64.365|64.76|62.9|63.14|59.15|59.18||59.06|60|59.72|61.55|62.58|62.35|61.9|60.77|60.835|60.09|59.74|60.5|60.85|58.99|58.405|57.87|57.54|57.9|57.12|58.13|58.34|58.277|58.85|58.54|57.555|57.52|58.325|60.07||57.7|57.4|55.97|55.92|56.5|55.77|56|56.025|56.3|56.94|57.1|56.14|55.97|55.81|55.92|56.52|56.3|55.78|56.09|55.25|54.555|54.3|54.47|54.96||55.39|54.615|54.71|55.0215|55.53|57.2907|57.45|56.34|57.12||57.95|57.77|57.52|56.99||56.78|56.3|56.03|57.03|56.055|55.64
02549|20869|/equities/getty-realty-corp|R2000VALUE||33.845||33.475|32.87|33.025|32.98|33.09|32.875|32.84|32.0085|31.7|31.856|32.3599|32.52|32.65|31.99|31.575|32.19|31.59|31.81|31.695|31.9552|32.39|32.62|32.58|32.7|33.2308|32.8|32.495|32.64|31.89|31.85|32|31.68|31.26|31.14|30.96|31.075|31.21|31.15|31.21|31.38|31.655|31.9|32.09|32.08|31.65|32.11|32.29|32.44|32.38|32.48|32.87|32.8106|32.68|32.38|31.89|31.62|31.84|31.855|31.82|32.05|32.19|31.915||31.89|31.755|32.1|32|32.26|31.69|30.89|30.86|30.8449|30.92|30.725|30.815|30.7699|30.78|30.4|30.38|30.18|30.69|31|30.545|31.13|30.5|30.175|30.26|31.76|32.19|32.33|31.5|31.44|31.05|30.74|31.09|30.55|29.82|29.53|28.98|28.5|27.29|26.88|27.2|26.74||26.85|26.76|26.68|26.67|26.33|26.4665|26.84|26.99|26.63|26.72||26.89|26.9|26.79|26.88|27.35|26.88|27.27|27.44|27.62|27.61|27.74|27.69|27.72|27.27|26.72|27.53||27.58|27.98|28.36|28.538|28.665|28.5|28.49|28.45|28.2999|28.15|28.3|28.22|27.98|28.22|27.87|27.93|27.92|27.58|27.31|27.4522|27.35|27.32|27.43|27.49|27.27|27.01|26.58|26.29|26.52|26.72|26.69|26.68|26.88|27.54|27.03|26.85|27.04|26.81|27.1197|27.38||27.41|26.93|26.92|26.9|27.53|27.36|27.15|27.07|27.13|27.28|27.01|27.43|27.33|27.49|27.5502|27.46|27.275|27.16|27.08|26.55|26.59|26.39|26.41|26.764|26.99|27.21|27.58|27.42||27.445|28|27.27|27.17|27.41|27.3199|27.42|26.99|27.39|27.25|27.64|27.99|28.23|28.195|28.32|28.05|28.08|28.22|28.33|28.55|28|27.84|28.2|28.74||29.1|29.0264|29.73|29.65|29.78|29.09|29.21|29.43|29.52||29.55|29.59|29.74|30.16||30.08|29.71|30.07|29.5708|29.18|29.41
02550|16179|/equities/g-iii-apparel-gro|R2000VALUE||29.88||30.72|30.83|31.37|30.26|29.43|29.29|29.7|30.49|31.26|31.37|31.73|31.65|31.365|31.57|32.27|32.46|30.68|30.59|30.7|31.31|31.715|31.37|31.66|31.44|31.095|31.307|31.885|33.39|33.51|33.18|32.25|31.72|30.56|30.61|30.39|31.31|29.96|30.2107|30.13|29.14|30.38|30.62|30.5893|30.68|31.18|31.54|32.325|31.8646|32.01|32.74|32.76|32.595|32.06|31.19|30.95|30.625|30.9495|32.41|32.455|32.095|25.34|26.37||26.59|26.62|26.3|26.44|26.97|26.65|26.19|26.82|26.07|25.99|25.76|25.76|25.09|25.42|25.04|25.18|25.15|25.29|24.74|24.2|25.85|27.63|28.44|27.49|27.18|26.91|26.4|26.92|27.33|26.82|26.35|27.05|27.375|26.95|26.46|27.1|27.4298|26.15|26.83|26.93|26.66||26.58|27.03|27.28|27.3152|27.155|27.37|28.22|28.61|27.86|27.76||27.48|27.929|26.79|26.34|27.975|27.19|27.245|27.15|30.41|31.46|31.505|31.05|30.14|29.62|29.66|29.825||28.91|28.14|27.97|27.52|27.74|28.44|28.52|28.83|28.85|28.51|28.47|28.33|28.19|29.0166|28.9599|29.83|28.95|28.85|28.55|28.98|29.14|28.7|29.23|29.1299|28.21|27.72|27.71|28.21|27.89|27.38|27.72|27.96|27.91|28.79|28.865|28.445|28.545|28.01|27.83|29.13||29.27|28.969|28.25|27.55|28.53|28.84|28.35|27.45|26.91|26.58|27.07|30.87|30.5|29.84|30.3|29.75|29.96|30.09|31.435|33.5|33.36|33.1|34.16|34.48|33.25|33.2199|33.4|31.8755||32.03|32.32|31.69|31.01|32.4|31.82|31.42|30.24|30.06|29.8|30.3|30.98|31.79|31.8|31.555|31.26|30.8|30.86|31.11|30.6|30.63|30.61|31.035|31.33||31.93|31.79|32.21|31.79|32.53|32.44|32.32|33.24|33.85||34.06|34.05|34.22|34.01||33.87|33.8775|34.65|35.05|35.49|35.68
02551|20334|/equities/oriental-financial-group-inc|R2000VALUE||46.54||46.63|46.57|47.66|45.65|44.84|43.61|43.575|43.92|44.61|44.74|45.64|45.44|45.805|45.15|45.99|46.67|41.19|41|41.04|40.98|41.34|40.76|40.82|40|40|40.09|40.26|40.69|41.67|41.72|43.73|46.01|44.56|44.29|42.76|43.025|42.902|42.92|43.3|42.65|43.005|44.605|45.22|45.19|44.68|44.11|44.58|45.04|45.22|45.933|45.9|45.48|44.53|44.01|43.3|43.08|43.88|44.055|45.79|45.03|45.43|46.07||46|45.87|45.75|45.23|45.8799|45.71|43.545|43.01|43.33|43.5399|43.55|43.5|42.54|42.35|42.88|41.88|42.05|42.35|42.35|41.57|42.925|45.42|46.57|46.03|46.55|47.13|46.98|47.28|47.57|45.4|44.46|44.21|43.52|42.76|41.21|39.74|39.32|37.9801|37.61|37.24|37.4||37.87|38.1|37.829|37.93|37.13|36.95|37.2954|37.53|36.85|36.83||36.85|36.67|36.21|36.63|37.69|36.51|36.075|36.8|36.85|36.32|36.38|37.56|37.225|37.01|36.63|37.045||36.91|37.16|37.59|37.535|37.97|38.31|38.09|38.27|38.1038|38.11|38.3|38.24|38.17|38.2788|38.08|37.705|37.21|37.37|36.56|36.52|36.74|36.87|37|36.38|36.07|34.83|34.2411|34.02|33.955|34.83|34.56|35|35.37|36.48|36.315|36.06|36.425|36.155|35.9|36.93||36.84|36.53|36.07|36.17|36.33|36.73|36.63|35.415|35.33|35.63|35.89|36.5|36.675|36.945|38.01|37.81|38.25|37.81|37.27|36.23|36.59|35.88|36.1|35.91|36.23|35.84|35.74|36.095||36.54|37.115|36.385|36|37.335|36.55|36.13|36.3399|36.91|36.78|37.01|39.04|38.24|38.54|38.43|38.34|38.15|37.12|36.87|36.5|35.37|35.41|35.14|35.89||36.3|36.565|36.88|35.885|36.25|36.11|36.09|36.83|37.87||37.88|37.87|38.42|38.35||38.17|37.64|38.47|38.31|37.35|37.66
02552|15895|/equities/dime-community-ba|R2000VALUE||36.43||36.9|36.39|37.6|36.5|35.75|34.69|35.42|36.05|34.3056|34.49|34.7176|34.155|35.21|33.66|34.62|35.18|30.2628|30.18|30.75|31|31.8|30.86|31.05|31.18|30.67|30.16|29.34|30.67|31.53|31.52|31.75|31.57|30.39|29.56|28.035|28.14|28|28.06|28.81|27.95|28.2039|28.67|29.14|28.83|28.45|28.04|28.7553|29.11|29.9|30.12|29.67|29.205|26.255|25.79|25.08|24.58|25.015|25.08|25.73|26.39|25.89|26.28||26.1|25.95|25.57|25.02|25.4|25.39|23.7|23.25|23.67|23.76|23.77|23.18|22.36|22.32|22.48|22.64|22.42|22.67|22.78|23.12|23.09|25.37|26.31|25.3|25.54|25.43|25.05|25.2718|25.65|24.175|24.51|24.82|24.78|24.25|23.29|22.185|21.84|20.5|20.0301|19.88|20.03||20.69|20.795|20.5275|20.8|20.17|19.31|19|19.12|18.55|18.755||18.78|18.35|18.12|18.86|19.45|18.26|18.175|18.29|18.41|18.22|17.91|18.76|18.72|18.63|18.74|19.08||19.1|19.63|19.87|20.06|20.44|20.31|19.94|20.28|20.215|20.25|20.52|20.23|20|20.1|19.81|20|19.39|19.35|18.75|19.24|19.14|19.34|19.9799|20.73|19.2|18.73|17.99|18.19|18.11|18.7883|18.51|18.58|19.3|19.75|19.02|18.42|18.82|18.6051|18.505|19.3||19.43|19.29|18.8|18.94|19.39|19.61|19.23|18.27|18.27|18.38|18.42|19.25|18.39|18.805|18.87|18.91|19.02|18.53|19.225|18.8|19.175|18.73|18.98|19.1|19.455|19.28|19.28|19.69||19.72|19.44|18.63|19.025|20.03|19.42|19.29|19.69|21.28|21.24|21.68|23.27|24.105|24.8959|24.8075|24.95|25.79|25.99|25.895|25.69|24.72|24.4|24.37|25.07||26.09|25.73|25.74|25.7899|26.36|26.4|26.2|26.8|27.48||27.4|27.83|27.905|27.77||26.94|26.51|27.315|26.575|26.23|26.69
02553|41267|/equities/national-bak-hld|R2000VALUE||48.63||49.385|49.3|50.82|49.14|48.7|47.3225|47.8|48.41|48.97|49.105|50.17|50|51.51|49.86|50.88|51.755|45.18|44.6|45.36|45.99|46.82|45.69|45.81|46.08|46.0299|45.92|41.92|43.42|44.45|44.58|44.19|43.9|42.72|42.37|40.84|41.34|41.12|41.18|41.41|40.46|40.77|41.96|42.36|41.59|41.53|41.45|41.96|42.52|42.94|43.445|43.52|42.82|41.95|41.53|41.23|40.79|41.63|42.0399|42.64|43.215|43.9|43.77||43.84|43.834|43.515|42.9|44.24|44.785|42.31|41.94|41.69|41.86|41.52|41.27|40.485|40.2|40.47|39.94|39.75|39.89|39.23|38.84|39.77|41.8|43|43|43.48|43.795|44.09|45.365|46.515|45.24|44.8|45.67|45.825|44.76|43.36|42.19|41.64|39.86|38.77|38.6|38.45||39.35|39.75|39.67|39.26|37.365|37.57|37.575|37.76|37.12|37.08||37.07|36.61|36.35|36.655|37.41|35.97|36.14|36.69|36.81|36.81|36.42|36.88|36.65|36.585|36.27|37.395||37.05|37.06|37.2|37.3|37.18|37.09|36.08|35.85|35.99|35.845|35.6|35.4|35.05|35.05|35.055|35.12|34.61|34.1|33.29|33.73|33.85|35|34.68|35|34.38|34.03|33.03|32.84|32.97|33.47|33.32|33.63|34.72|35.55|35.05|34.71|35.11|35.185|35.45|36.2||36.38|35.98|35.19|35.58|35.58|35.55|34.86|34.19|34.15|34.35|34.31|34.705|34.75|34.91|35.3361|35.34|35.45|34.4|34.24|33.675|34.18|33.255|33.5|33.465|33.65|33.4|33.9|34.56||34.905|35.31|34.06|33.79|35.39|34.56|33.85|33.66|34.215|34.22|34.77|35.59|36.3|36.79|36.62|36.54|37.21|37.5|36.39|36.08|34.92|34.51|34.5|34.68||35.91|35.51|35.86|35.76|36.09|36.4|36.51|37.01|37.73||37.71|37.92|38.32|38.42||38.31|37.7|38.71|38.17|37.9|38.26
02554|17322|/equities/trico-bancshares|R2000VALUE||49.12||49.49|49.4|51.06|49.07|47.75|47.32|47.705|48.075|48.2132|48.23|49.29|49.34|49.47|47.59|48.85|50.63|43.72|42.98|43.405|43.715|44.585|43.85|44.12|44.13|44.19|43.79|44.165|45.025|45.77|45.93|46.43|45.915|45.19|43.86|42.085|42.355|41.99|41.86|41.82|40.88|41.4|42.43|42.94|42.735|43.56|42.58|43.3|44.0899|45.22|45.35|45.25|44.57|43.83|43.16|42.775|42.21|43.055|43.19|44.37|45.02|45.11|45.53||45.82|45.6|45.45|44.87|45.69|45.79|43.18|43.23|43.68|43.74|43.59|43.04|41.89|41.9|42.48|42.66|42.37|42.45|42.085|41.915|43.29|46.88|47.835|47.19|48.01|48.68|48.8|47.28|47.36|45.82|45.37|46.37|46.23|45.695|43.56|42.12|42.25|39.78|39|38.51|38.64||39.54|39.7|39.66|39.79|38.13|37.46|37.285|37.755|37.6|37.42||37.75|37.34|36.9|37.62|38.49|36.22|36.32|36.76|37.45|37.39|37.36|38.45|38.08|37.5|36.92|38.2||37.78|37.89|38.7|38.93|39.15|38.895|38.52|38.85|38.2|38.62|38.09|38.24|37.64|37.79|37.895|37.9|37.24|36.33|34.98|34.99|34.69|34.48|34.889|35.18|34.29|33.62|32.6375|32.41|32.35|32.89|32.72|32.74|33.41|34.81|34.62|34.27|35.18|34.6|35.38|36.75||37.07|36.63|35.65|35.76|35.9899|35.96|35.755|34.09|34.465|34.56|34.53|35.334|34.76|35.475|36.07|36.075|36.27|36.735|37.39|33.29|34.23|33.3899|34.14|33.965|34.3192|34.34|34.81|35.53||35.94|36.1|35.29|35.95|36.29|34.73|34.185|34.55|34.93|34.97|35.55|37.985|38.27|39.04|38.805|38.46|40.39|40.505|41.3|40.53|39.61|39.249|38.7576|39.295||40.83|41.1075|40.61|40.767|41.27|41.73|42.22|42.97|43.72||43.9|44.45|44.6|44.62||45.2199|43.2346|44.61|43.785|42.93|43.47
02555|20830|/equities/ltc-properties-inc|R2000VALUE||39.15||39.34|38.97|39.395|39.15|38.78|38.445|38.61|38.267|38.73|38.7699|39.7|39.89|39.46|39.67|38.89|38.42|37.96|38.36|38.59|39.6376|39.261|38.09|36.15|36.01|36.134|35.97|36.085|36.35|36.48|36.65|36.63|36.0699|35.83|35.75|35.68|35.825|36.38|36.17|36|36.06|36.72|36.93|36.8|36.94|37.072|37.225|37.05|36.79|36.3|37.51|37.8|38.11|37.8759|37.73|37.42|37|37.04|36.71|36.93|36.99|36.59|36.78||36.8298|36.74|36.955|36.77|36.45|36.321|35.82|36.0026|35.92|36|36.15|36.155|36.02|36.105|36.12|36.09|36.16|36.3|36.45|35.94|36.28|35.92|36.18|37.12|38.15|38.28|38.27|38.04|37.68|37.25|37.07|37.14|36.98|36.48|36.17|35.8|35.43|34.575|34.425|34.8|34.55||34.55|34.5375|34.56|34.57|34.14|33.56|34.03|34.35|34.04|33.85||33.99|33.7|34.005|34.08|34.36|33.76|33.96|34.16|34.49|34.691|34.88|34.695|34.54|34.06|33.94|34.48||34.4|34.47|35.03|35.24|34.91|34.8618|34.75|34.9413|34.67|34.38|34.2|34.19|33.68|33.64|33.52|33.86|33.94|33.85|33.5|32.84|32.66|32.3|32.25|32.23|32.04|31.89|31.86|31.7|31.63|31.75|31.88|31.93|32.315|32.725|32.18|32.065|32.0688|31.81|32.2|32.62||32.755|32.52|32.75|32.73|33.055|32.9403|32.59|32.545|32.4606|32.22|32.27|32.57|32.33|32.34|32.27|31.985|32.03|31.975|31.91|31.68|31.9|31.94|31.84|31.91|32.18|32.16|32.34|32.26||31.656|31.5|31.13|30.855|31.38|31.03|30.73|30.605|30.75|30.77|31.225|31.51|32.13|32.14|32.23|32.14|32.069|32.14|32.19|32.19|32.09|32.155|32.975|33.15||32.96|32.51|32.44|32.29|32.1|32.14|32.19|32.315|32.405||32.6246|32.78|32.615|32.6829||32.98|32.94|33.3181|33.37|33.49|34.0299
02556|21218|/equities/aar-corp|R2000VALUE||69.82||70.38|70.66|72.27|69.175|69|68.13|67.41|66.73|67.42|68.63|69.5|68.24|68.18|66.26|65.535|65.86|59.959|59.59|59.915|60.66|61.885|61.018|61.69|61.82|61.82|62.095|62.8|63.42|62.72|62.81|62.99|61.365|61.7|61.54|62.005|63.63|64.91|65.14|67.1|65.57|65.83|66.61|65.54|65.445|64.97|66.545|71.26|70.5634|70.2419|70.135|70.1|68.49|68.215|68.36|66.27|64.74|66.0082|65.48|66.93|67.13|66.33|65.245||66.36|66.57|65.27|65.08|65.94|65.22|64.0238|63.65|63.54|63.65|64.2432|63.37|61.9899|61.5|60.42|60.68|60.61|60.38|59.59|57.62|61.47|64.815|65.585|66.89|67.21|67.96|67.79|68.18|68.31|67.9|67.98|75.39|76.34|75.82|75.795|75.04|74.01|73|72.8|72.48|71.98||72.94|72.47|73.22|73.5|72.81|72.77|71.94|72.21|71.18|70.81||70.74|68.62|67.02|67.5|67.67|65.753|66.9|67.65|69.26|70.03|70.01|71.37|71.01|70.24|70.735|72.025||71.61|72|72.14|72.6|72.04|72.469|73.18|72.45|72.63|72.75|72.6461|72.3835|72.07|71.29|71.31|70.99|70.14|70.17|69.58|69.72|68.673|67.64|68.48|68.49|66.77|64.37|64.48|62.37|61.31|62.425|62.27|62.39|62.22|63.66|62.875|61.75|61.5|59.21|58.88|59.87||61.12|60.71|60.15|60.63|62.5|65.455|64.83|64.38|63.42|64.73|65.5|64.955|63.96|65.12|66.45|66.19|65.48|67.01|67.2|67.02|67.23|66.79|65.68|66.025|66.295|66.77|67.59|68.43||69.585|69.85|67.52|63.66|64.14|63.65|61.41|61|61.305|61.66|62.46|62.48|62.18|62.29|59.61|58.91|58.36|59.34|59.63|59.635|59.325|58.325|58.2899|59.37||59.96|59.53|59.18|58.85|59.47|61.4055|61.9637|62.13|62.8799||62.91|63.518|64.5|64.76||70.4912|73.9499|72.76|72.54|71.6182|71.3
02557|21067|/equities/griffon-corp|R2000VALUE||84.83||85.31|84.91|86.73|83.76|82.26|80.1745|76.61|76.15|78.0817|80.5928|80.85|69.76|71.14|70.035|68.96|68.8|64.735|64.7|64.13|64.14|64.485|63.485|65.18|64.44|64.95|65.69|66.08|68.79|68.98|69.37|70.23|69.63|68.82|68.17|67.68|68.93|68.49|69.215|69.9|69.0258|70.22|70.1|70.02|70.24|70.26|69.895|70.05|70.1|70.46|70.12|70|68.59|67.75|67.54|64.96|63.125|63.2|63.67|64.35|63.9934|63.7|66.39||66.84|66.87|65.83|65.92|67.48|67.155|65.08|64.545|63.96|64.16|64.69|64.47|62.52|62.165|60.32|59.44|58.87|67|70.17|67.635|68.83|73.25|74.62|75|75.5499|75.5475|72.82|73.28|73.78|72.22|70.92|73.435|73.365|72.94|68.58|67.63|66.57|63.51|62.82|63.63|63.98||65.23|65.26|64.645|65.8|64.731|64.05|65.94|66.3|66.09|66.76||66.63|65.49|66.28|66.97|68.535|65.21|65.97|67.59|69.1399|69.26|68.99|68.6899|67.58|66.82|65.965|67.89||67.86|66.82|67.95|67.92|68.525|68.33|69.61|70.89|70.31|72.475|75.12|74.68|77.99|69.98|70.35|70.68|69.63|68.16|67.36|69.1|68.51|67.53|69.77|69.37|66.91|66.57|66.96|67.16|66.89|69.015|68.47|68.89|69.765|73.22|75|74.61|75.18|73.265|71.5|73.68||73.59|74.32|73.74|73.4|73.92|74.275|72.37|70.72|71.65|70.59|70.46|69.13|69|68.85|70.8|70.7664|70.23|70.55|71.88|72.13|71.61|70.9794|70.37|70.6498|68.88|68.02|67.65|68.84||69.07|69.03|68.4|67.62|68.91|69.41|68.015|68.98|60.22|60.325|59.55|59.555|60.76|61.965|60.26|60.24|60.17|59.31|59.74|60.34|58.84|58.5|58.02|58.555||59.91|59.25|59.27|59.13|59.105|58.41|58.61|58.9|60.69||61.73|61.77|62.45|60.9465||59.9629|58.455|58.6|57.71|57.08|57.6
02558|20180|/equities/government-properties-income-trust|R2000VALUE||1.7||1.8|1.85|1.99|1.19|1.16|1.185|1.22|1.23|1.26|1.35|1.32|1.27|1.39|1.44|1.43|1.4995|1.52|1.5|1.585|1.73|1.99|1.925|1.94|1.93|1.97|2.01|2.005|2.05|2.06|2.045|2.04|2.04|2.04|2.07|2.055|2.02|2.045|2.14|2.095|2.085|2.135|2.2|2.2|2.165|2.15|2.2|2.14|2.14|2.3|2.32|2.44|2.29|2.3|2.205|2.17|2.22|2.24|2.165|2.16|2.19|2.2099|2.2192||2.26|2.31|2.3815|2.43|2.475|2.4568|2.405|2.32|2.33|2.325|2.2|2.25|2.26|2.22|2.24|2.28|2.295|2.44|2.41|2.365|2.64|3.015|2.645|2.68|2.71|2.71|2.685|2.71|2.76|2.78|2.56|2.66|2.77|2.62|2.38|2.49|2.28|2.02|1.98|2|2.05||2.04|1.99|2.06|2.1594|2.135|2.31|2.33|2.355|2.35|2.36||2.34|2.29|2.24|2.205|2.37|2.2875|2.34|2.26|2.24|2.28|2.3|2.32|2.315|2.25|2.15|2.27||2.36|2.3275|2.41|2.34|2.43|2.39|2.426|2.67|2.69|2.375|2.28|2.3299|2.45|2.79|2.89|2.885|2.77|2.09|2.09|2.15|2.04|2.0095|2.065|2.06|2.04|1.95|1.95|1.94|1.95|2.06|2.17|2.21|2.04|2.13|2.005|1.9|1.9766|1.93|1.99|2.06||2.145|2.1174|2.0204|2.15|2.34|2.31|2.14|1.985|2.01|2.07|2.14|2.195|2.1|2.2794|2.43|2.435|2.49|2.46|2.5|2.66|2.87|2.85|3.048|3.04|3.2|3.3|3.48|3.73||3.9505|4.025|3.98|3.88|4.06|3.91|3.825|3.67|3.69|3.665|3.69|3.77|3.83|3.925|3.745|3.84|3.71|3.66|3.748|3.64|3.63|3.71|3.71|3.7||4.03|4.8|6.24|6.3|6.76|6.95|7.04|7.1181|7.4||7.47|7.525|7.38|7.19||7.03|7.0549|7.16|7.08|6.7|6.88
02559|24393|/equities/northern-oil-and-gas-inc|R2000VALUE||43.8197||44.31|43.44|43.5789|43.42|42.5799|41.58|41.287|41.67|41.38|41.28|41.1099|41.67|41.52|40.98|41.366|41.52|36.99|36.85|37.03|37.2299|36.88|36.65|36.625|38|37.59|37.67|37.88|37.7968|37.93|38.03|38.395|38.625|39.82|40.4|39.64|39.52|39.465|40.45|39.85|39.145|37.34|36.66|35.7|35.19|35.783|37.335|37.78|37.85|37.435|37.78|37.09|36.26|35.07|35.02|34.36|34.2|34.75|35.3|36.52|37.2|38.37|38.9||39.86|40.555|39.785|40.2|40.668|39.7|38.34|38.19|39|39.47|39.29|39.71|38.93|38.79|39.11|38.22|38.38|38.2183|37.565|37.18|40.81|43.5|43.8|41.08|41.59|40.24|39.61|39.3|40.11|41.3105|41.7|42.16|42.65|41.65|40.99|39.89|39.43|38.65|39.2|38.82|38.845||38.91|38.48|38.08|38.31|38.915|38.53|38.445|38.63|37.485|37.73||37.54|37.47|37.34|38.0799|39.12|38.375|38.41|37.84|37.98|38|38.605|40.91|40.95|40.42|40.285|40.465||40.14|40.54|40.8|41.49|40.735|40.1|40.15|40.25|40.2|40.08|40.99|40.94|40.865|41.28|41.02|40.3|40.46|41.76|43.75|43.625|43.3|43.28|43.26|43.36|43.0525|42.92|42.79|43.2|42.8|43.1|43.29|42.8069|42.59|42.31|41.83|41.675|41.305|40.96|40.005|39.89||39.82|39.06|39.67|40.13|39.685|39.55|39.22|39.14|38.5|38.04|37.56|37.56|37.13|36.75|36.79|36.33|36.1299|36.02|36.73|36.65|35.81|35.58|35.285|35.16|35.19|35.01|34.91|34.16||34.445|34.66|33.2|33.1691|33.69|32.64|32.59|32.35|32.46|31.98|33.05|34.1|35.095|35.19|34.8363|35|34.82|34.03|34.135|34.12|34.16|34.3|34.545|35.71||36.49|35.83|35.82|36.33|36.28|36.69|37.99|37.77|37.81||37.72|38.48|38.7389|38.94||38.39|37.8|38.74|38.095|38.19|37.23
02560|15475|/equities/astec-industries|R2000VALUE||39.01||39.31|38.59|39.63|38.38|37.1599|36.02|36.14|36.965|37.58|38.06|38.89|38.82|39.1|38.1|38.19|38.25|33.48|33.04|32.25|32.48|32.695|31.685|32.18|31.11|30.79|31.325|31.53|32.465|32.83|32.675|31.95|32.51|32.265|31.97|30.6|31.01|31.05|30.88|31.05|30.81|31.43|31.79|32.16|32.63|31.875|31.75|32.16|32.25|32.6199|33.24|33.33|32.67|31.79|31.36|30.57|30.33|30.64|31.125|31.35|31.58|32.11|33.52||34.32|34.45|34.045|34.45|34.89|34.62|32.96|32.98|32.7|33.19|33.72|33.46|32.8|32.73|31.72|31.86|31.9|33.28|31.78|31.16|32.48|35.335|36.05|35.26|35.35|35.55|35.23|35.05|35.453|34.26|33.67|35.19|34.6|34.37|32.6399|32.03|31.31|29.685|29.22|29.72|29.35||29.73|29.43|29.775|30.04|29.62|29.43|30.02|30.9246|30.57|31.06||30.6789|30.52|31.3091|31.63|32.71|31.45|31.59|31.53|31.495|31.5|31.99|32.83|32.55|32.835|32.67|33.61||34.0025|34.05|34.43|33.75|34.35|33.78|35.18|35.43|35.26|35.53|34.93|34.895|34.06|33.658|32.97|34.17|33.2|35.13|42.8099|43.18|42.93|43.35|44.03|43.78|43.19|42.845|42.48|42.23|42.455|43.1|43.45|43.61|43.4|44.465|44.74|44.54|44.735|43.87|42.84|44.03||44.11|43.54|42.66|42.49|42.47|42.41|41.72|40.8|40.79|41.005|40.36|40.82|40.87|41.79|43.03|42.26|41.838|41.24|41.21|41.12|40.78|41.39|36.48|35.74|35.5|35.315|35.47|35.17||35.94|35.89|35.065|35.4|36.34|35.42|35.53|35.88|36.02|35.87|36.5|36.22|37.26|36.65|36.44|37.355|36.78|35.55|35.88|35.24|34.08|33.9|33.345|34.22||35.2821|34.61|34.3|34.7|35.28|35.5494|35.46|35.78|37.06||37.46|37.58|38.14|38.04||38.32|37.92|38.665|38.64|37.59|38.835
02561|16073|/equities/first-defiance|R2000VALUE||28.31||28.32|28.42|29.63|28.88|28.59|27.55|27.86|28.13|28.54|28.44|29.15|28.81|29.11|27.83|28.39|28.61|24.98|24.725|25.07|25.14|25.28|24.71|24.73|24.308|24.46|24.53|24.42|25.01|25.24|25.22|25.01|24.79|24.165|23.96|23.05|23.21|23.17|23.085|23.059|22.8|23.13|23.4791|23.74|23.48|23.34|23.49|24|24.42|24.93|25.125|25.3|25.24|24.68|24.25|23.86|24.01|24.25|24.58|24.58|24.67|25.1|25.175||25.17|25.14|25.21|25.1|25.52|25.76|23.989|24.16|24.23|24.39|24.46|23.94|23.22|23.05|23.34|23.59|23.88|24.12|24.14|23.91|24.08|25.54|26.21|25.6|26.4|26.19|25.95|25.9|25.91|25.03|24.97|25.29|25.08|24.33|23.25|22.3|22.1|20.81|20.13|19.94|19.93||20.64|20.59|20.6|20.7|19.89|19.56|19.33|19.43|19.21|19.31||19.52|19.17|19.1|19.365|19.97|19.02|19.22|19.38|19.36|19.36|19.15|19.97|19.88|19.73|19.83|20.5155||20.475|20.86|21.02|21.046|21.42|21.55|21.26|21.29|21.4|21.56|21.35|21.32|21.13|21.18|21|20.92|20.59|20.19|19.53|19.975|20.315|20.25|20.84|20.8|20.4|20.11|19.415|19.46|19.4625|19.7|19.55|19.54|20.1434|20.19|20|19.66|20|19.72|19.91|20.94||20.3|20.06|19.75|19.91|19.98|20.07|19.94|19.1|19.225|19.47|19.7|20.27|20.19|20.57|20.87|20.79|20.55|20.5796|20.33|19.4|19.69|19.25|19.57|19.74|20.035|20.04|20.15|20.66||20.825|20.895|20.1|20.45|21.08|20.21|19.85|20.11|20.57|20.6|20.94|21.22|21.91|22.31|22.37|22.42|22.15|22.75|24|23.78|22.85|22.5|22.325|22.44||23.23|23.31|23.27|23.19|23.56|23.805|23.77|24|24.5||24.63|24.81|24.8699|24.79||24.44|24|24.475|23.75|23.61|24.06
02562|17481|/equities/veeco-instruments|R2000VALUE||28.6||27.65|28.13|28.34|27.42|26.75|26.18|26.165|26.65|27.215|27.8|27.8499|28.395|28.785|29.22|30.78|31|29.2899|29.33|29.3|29.9|30.03|30.32|29.46|29.695|29.85|29.58|30.15|30.41|31.1|31.64|32.02|33.9|34.18|33.58|32.9|33.57|32.86|32.8718|33.5|32.9|33.3|33.21|33.569|34.34|34.0475|32.14|32.48|32.2|31.91|32.15|31.51|31.29|30.8399|31.43|30.39|30.7|29.57|30.185|31.41|32.16|32.51|34.75||36.39|36.045|35.38|36.2576|38|38.56|38.195|38.1|37.57|38.41|38.55|38.88|37.42|37.34|36.88|36.8|35.89|34.83|36.21|35.585|38.045|41.39|41.64|40.285|41.38|40.99|40.405|42.44|43.38|42.62|41.77|43.51|45.57|47.49|47.4|47.83|49.25|48.93|48.3904|48.99|47.87||47.85|47.43|47.14|47.98|47.76|47.0513|46.46|46.55|46.85|48.17||48.48|47.21|46.105|46.72|46.28|44.08|43.84|43.64|44.28|44.39|40.65|41.2|41.09|41.43|41.7|42||41.75|41.19|41|40.815|40.82|40.47|41.08|40.73|39.1|38.105|38.4683|39.4305|40.299|38.925|37.5|36.74|35.72|35.745|35.97|35.87|35.65|34.57|34.595|34.015|33.25|33.93|34.48|36.67|36.505|36.5574|36.7|37.56|37|37.7|35.67|35.13|35.98|35.64|35.21|35.89||35.51|35.12|35.2|35.33|35.36|36.3099|34.83|34.13|35|34.08|34.55|34.81|35.21|35.25|37.44|37.4|36.78|36.835|37.42|37.75|36.46|35.16|35.99|35.97|35.14|35.185|33.86|35.01||36.155|36.3541|35.465|34.9|35.38|34.23|33.03|32.16|32.75|33.11|32.56|32.415|32.76|32.74|32.66|32.905|34.12|33.98|33.6|33.46|32.55|32.095|30.17|29.82||28.53|28.31|28.44|28.61|29.155|28.85|29.29|30.08|30.75||31.43|31.6|31.9499|31.86||31.63|30.98|31.45|31.38|31.175|31.12
02563|39252|/equities/brookdale-senior-living|R2000VALUE||5.735||5.77|5.63|5.68|5.49|5.355|5.345|5.245|5.29|5.4|5.485|5.565|5.715|5.8|5.695|6.165|6.65|6.3|6.29|6.4|6.315|6.375|6.35|6.35|6.23|6.24|6.2|6.34|6.61|6.725|6.755|6.83|6.14|6.12|6.01|5.825|5.7687|6.02|6.005|6.352|6.61|6.725|6.847|7.018|6.67|6.71|6.81|6.81|6.83|6.96|6.98|6.935|6.845|6.7|6.75|6.64|6.67|6.935|6.96|6.95|7.075|7.075|7.11||7.17|7.34|7.435|7.31|7.32|7.19|6.945|6.85|6.81|6.99|7|7.13|7.16|7.05|7.01|7.17|7.39|7.41|7.385|7.255|7.51|7.915|7.92|8.03|8.08|7.99|7.965|8.12|7.965|7.78|7.825|8.015|7.78|7.88|7.7|7.405|7.2|7.18|7.275|7.43|7.36||7.43|7.365|7.19|6.95|6.63|6.58|6.5|6.49|6.515|6.58||6.65|6.725|6.7675|6.785|7|6.75|6.69|6.635|6.77|6.83|6.735|6.805|6.73|6.65|6.67|6.855||6.76|6.8561|6.97|6.93|6.95|7.08|7.105|7.25|7.28|7.14|7.25|7.28|7.55|7.42|7.62|7.5|7.21|7.25|7.07|7.07|7.02|6.89|6.96|6.93|6.74|6.64|6.63|6.49|6.47|6.59|6.66|6.77|6.84|7.05|6.97|6.81|6.92|6.77|6.745|6.82||6.71|6.61|6.62|6.55|6.53|6.71|6.4|6.42|6.15|6.03|6.17|6.35|6.26|6.09|6.27|5.91|5.69|5.68|5.65|5.7799|5.875|5.97|5.92|5.68|5.46|5.58|6.03|6.205||6.31|6.3|6.195|5.905|6.04|5.52|5.54|5.52|5.52|5.545|5.63|5.7|5.76|5.735|5.74|5.805|5.89|6.15|6.15|6.09|5.79|5.635|5.65|5.835||5.79|5.725|5.64|5.615|5.695|5.65|5.77|5.88|5.84||6.01|6.055|6.11|5.75||5.72|5.65|5.73|5.83|5.85|6.07
02564|24396|/equities/tompkins-financial-corp|R2000VALUE||78.88||78.76|77.54|79.01|76.77|76.59|73.615|74.3|76.58|75.8603|75.43|76.675|76.55|76.64|73.95|77.75|78.28|66.44|65.88|65.285|66.45|68.45|67.41|66.85|63.45|62.46|62.79|62.58|63.92|65.89|65.99|65.51|65.4|63.01|62.17|59.87|60.06|59.7835|60.39|60.91|60.22|60.35|57.41|58.57|58.23|58.4|58.37|59.2|59.87|61.09|61.82|62.06|60.83|58.955|57.815|56.175|56|57.07|57.31|58.54|59.7|60.41|61.285||61.59|61.38|61.34|60.62|62.75|62.69|58.55|57.59|58.48|58.765|59.36|57.47|55.22|54.83|55.61|56|56.74|57.49|56.75|57.61|59.38|63.1|65.29|64.4|64.72|65|64.515|61.515|61.09|58.95|58.525|59.44|59.25|57.72|54.87|52.43|51.49|48.04|47.385|47.1|47.69||48.9|48.87|48.685|49.62|46.68|45.87|45.41|45.775|45.38|45.42||45.27|45|44.45|45.25|46.65|44.24|44.53|44.94|45.27|45.17|44.985|47.71|47.33|46.3|45.86|46.89||46.89|47.36|48.61|48.56|49.27|50.42|48.55|48.03|48|47.43|47.5|47.42|47.34|47.8799|47.7|47.46|46.89|46.13|44.5|46.98|46.35|46.205|46.63|47.14|46.4857|45.72|44.01|44.392|44.41|44.43|44.34|44.78|46.67|48.29|47.75|47.335|48.6|48.1|48.22|50.4||50.5|49.85|48.07|48.57|49.17|49.5|48.95|47.5|48.33|48.79|48.84|49.93|50.4599|50.54|50.47|50.53|50.16|50.095|49.27|48.84|48.9128|48.27|48.62|48.615|48.85|49.9037|50.43|51.36||51.7699|51.0075|48.99|49.41|51.5|50.005|48.805|50.25|50.21|48.79|49.08|50.25|52.64|54.41|54.79|54.73|56.46|56.11|56.12|55.89|53.33|52.57|52.28|52.92||54.39|54.13|54.565|54.58|56|56.4|56.82|59.49|60.55||60.92|61.79|63.095|63.125||63.64|64.01|65.54|63.89|63.65|64.71
02565|942638|/equities/enova-international-inc|R2000VALUE||107.05||107.03|106.68|108.15|105.02|102.31|100.98|100.81|101.2489|101.7424|103.505|106.51|104.2|104.55|101.885|101.1|102.11|92.32|91.005|88.115|88.8|89.88|87.45|87.775|89.89|89.3|96.01|90.2|87.49|87.82|89.075|89.36|88.21|86.6|87.18|84.15|84.86|84.56|83.93|83.75|81.82|82.82|83.47|84.47|83.84|82.45|81.1|83.56|85.72|85.91|85.51|85.49|83.99|80.65|79.8|78.095|76.13|77.14|77.94|81.335|82.31|82.97|85.38||85.74|84.7883|83.82|83.32|85.99|86.01|82.9049|82.47|83.193|83.755|83.08|82.99|80.64|80.6099|77.57|76.88|77.35|78.83|77.32|76.06|81.46|87.05|88.4221|87.84|82.88|82.29|81.52|79.06|75.22|73.6|73.11|73.79|73.89|72.56|68.96|66.74|65.72|62.26|62.25|61.9|61.88||63.02|62.936|62.75|62.44|61.04|60.94|61.16|62.12|61.0914|60.7||60.13|59.91|58.79|60.37|60.33|58.86|59.2|59.285|59.66|60.37|60.5366|62|61.805|61.1|60.1|60.78||59.988|59.87|61.17|61.31|62.415|62.33|61.56|63.02|63.9|63.78|63.3|63.29|62.48|63.4585|63.17|62.51|61.83|62.04|62.41|63.75|63.3|63.28|65|64.855|61.595|61.07|60.425|59.875|58.83|60.49|60.825|61.94|62.46|63.845|63.91|63.28|63.68|63.4|61.89|63.2||63.42|62.46|61.77|61.87|63.12|63.425|63.28|61.8|60.45|61.4399|62.07|63.04|63.09|63.11|64.51|63.86|63.77|63.55|64.255|63.82|64.14|63|62.19|61.9|61.98|60.835|60.455|61.365||61.08|60.31|57.95|56.27|58.12|55.61|54.71|54.785|54.61|54.83|55.08|56.08|63.5592|59.945|59.2|59|57.59|57.58|57.6|57.48|55.68|55.095|55.07|55||56.105|55.35|55.49|55.65|55.95|55.28|55|55.15|55.9||56.64|56.455|56.62|56||55.53|55.3401|55.61|55.08|54.17|54.53
02566|20893|/equities/proassurance-corp|R2000VALUE||16.96||16.93|16.715|17.07|16.95|16.79|16.28|16.55|16.94|17.16|17.34|17.42|17.45|17.4499|17.79|16.51|16.9|15.14|14.85|15.08|15.22|15.41|15.39|15.39|15.15|15.02|15.45|15.66|15.86|15.91|15.92|15.65|15.42|15.13|14.865|14.57|14.635|14.67|15.0286|15.185|14.95|15.3|15.21|15.06|15.06|14.955|14.54|14.34|14.1|13.79|13.55|13.65|13.555|13.225|13.115|13.17|12.76|13.06|13.12|13.575|13.72|13.835|13.62||13.505|13.71|13.56|13.725|14.13|14.05|13.63|13.55|13.6|13.75|13.73|13.73|13.31|13.3|13.48|13.44|11.63|11.705|11.82|11.86|12.35|13.08|13.65|13.22|11.93|11.9|11.72|11.54|11.56|11.4|11.62|12.03|12.15|11.94|11.77|11.89|11.64|11.13|11.25|11.78|12.04||12.24|12.28|12.41|12.65|12.555|12.46|12.72|12.765|12.76|12.86||12.74|12.61|12.5|12.87|13.29|13.31|13.52|13.73|14|14.04|14.275|14.45|14.67|14.63|14.55|14.78||14.715|14.62|14.665|14.645|14.78|14.94|14.95|14.83|14.75|14.92|14.82|14.85|15.165|15.895|14.105|14.15|13.97|13.65|13.39|13.4|13.69|13.84|13.995|13.92|13.865|13.45|13.21|12.95|12.9|13.4|13.9899|13.95|13.54|13.55|13.09|12.525|12.65|12.57|12.72|12.91||12.96|12.78|12.34|12.38|12.52|12.625|12.56|12|12.065|12.11|12.07|12.13|12.24|12.625|12.93|12.88|12.65|12.56|12.96|13.2|12.73|13.25|13.1|13.3262|13.41|13.16|13.4|13.56||13.56|13.69|13.2|13.27|13.69|13.16|13.07|13.05|13.28|13.26|13.39|13.49|13.85|13.93|14|14.07|14.23|13.965|14.11|13.93|13.14|12.39|12.445|12.37||12.47|12.285|12.66|12.93|13.24|13.44|13.62|13.765|14.07||13.9821|14.285|14.34|14.409||14.19|13.79|14.3|14.12|13.86|13.89
02567|15705|/equities/city-holding-comp|R2000VALUE||133||133.74|134.53|137.28|132.305|131.615|128.55|128.65|130.29|131.58|132.8|136|135.76|136.513|131.9|133.47|135.83|118.67|116.88|118.33|118.7299|120.4|117.72|119.07|117.99|117.48|117.16|117.24|117.97|121.28|121.53|122.51|122.66|120|119.275|115.44|115.63|115.33|114.92|115.55|113.96|115.27|115.8|118.56|118.31|117.215|116.285|118.58|119.36|121.55|122.84|123.075|122.07|119.73|118.01|115.25|114.615|115.76|115.57|116.98|119.28|119.9|119.32||119.59|119.34|118.86|117.3|120.87|121.81|114.92|114.75|115.68|115.96|115.53|115.48|113.39|112.87|113.17|112.89|114.02|113.81|113.55|112.935|115.31|123.32|125.09|122.74|123.68|124.14|125.54|124.68|123.81|122.82|123.57|124.66|124.26|119.9913|114.75|111.43|110.95|107.51|105.89|106.14|105.626||107.12|107.15|106.37|108.4|105.57|104.81|105.01|105.94|104.17|104.71||104.21|102.66|101.46|102.35|103.65|101.39|102.57|103.2|102.77|102.69|102.31|102.75|102.94|102.285|100.88|102.65||102.57|102.7|103.09|103.16|104.45|105.1|104.57|105.07|106.31|106.21|106.14|106.03|105.94|107.2|106.59|106.24|105.79|104.57|103.32|104.74|105.4|105.88|106.24|104.3423|104.28|103.08|100.43|99.64|98.98|99.7|99.14|99.62|100.32|103.265|102.56|102.13|102.475|101.21|102.05|104.4||104.71|104.11|102.33|103.61|104.02|104.49|104.14|100.62|100.71|101.4|101.56|103.18|103.87|105.33|105.32|105.89|106.19|105.57|103.17|100.45|101.36|100.62|101.45|102.325|102.96|100.61|101.56|103.29||103.94|104.86|101.28|102.43|104.91|101.97|99.96|100.255|101|101.38|102.64|103.82|107.02|107.79|107.3299|106.93|106.915|109.18|108.69|107.61|104.78|103.34|103.18|103.17||105.03|105.7|106.74|106.9099|107.87|109.01|109.61|111.75|111.86||113.5|115.61|115.89|114.98||113.5548|111.98|113.6|111.1|109.21|109.93
02568|15404|/equities/amerisafe|R2000VALUE||59.19||59.515|59.04|59.48|59.005|58.62|58|58.445|58.9399|58.89|59.2|59.84|60.2399|59.9502|59.3|58.88|59.5|54.955|53.97|54.45|54.88|55.28|55.18|55.55|56.455|56.43|51.02|51.43|51.65|51.54|51.56|51|50.49|49.55|49.28|48.83|49.1478|48.43|48.92|49.055|49.16|49.92|49.5|48.48|48.62|48.9|48.3|48.26|48.4|50.12|49.62|49.93|49.72|49.36|49.02|48.175|47.82|48.695|48.78|48.92|49.18|49.94|50.3633||50.19|50.1|49.74|49.68|49.86|49.91|48.89|48.73|48.85|48.46|47.7687|47.655|46.555|46.43|46.9|47.17|47.62|47.56|47.045|46.74|47.4199|47.87|48.3|48.87|50.87|50.87|49.86|49.17|48.74|48.22|49.01|49.55|48.93|47.82|46.87|45.78|45.12|43.72|43.76|43.97|43.3||43.96|44.13|44.125|44.12|43.7|43.17|42.78|43.1|43.41|43.625||43.04|42.88|42.46|42.57|43.28|43.22|43.51|43.83|43.715|44.1297|44.37|44.27|43.905|43.945|43.68|44.73||44.91|45.2|45.6|45.97|46.44|46.7|46.87|46.9783|47.19|47.21|47.73|47.505|47.915|48.05|47.83|47.54|47.4|46.87|45.89|45.73|46.9|50.005|51.17|51.55|51.8|51.01|50.03|49|48.9|48.5|48|47.98|47.76|47.99|47.96|48.33|48.74|48.58|48.81|50.49||50.41|50.01|49.685|50.157|50.725|51.065|50.83|50.68|51.11|51.23|52.03|52.69|52.63|52.8|53.11|53.345|53.55|53.315|54.8|52.9|53.15|53.105|52.95|51.95|51.49|50.78|49.87|50.49||50.7775|50.905|49.89|50.48|51.11|50.02|49.11|49.06|49.47|49.28|49.4|50.06|51.55|49.26|49.25|49.03|48.705|49.02|49.11|48.74|47.82|47.37|47.31|47.49||46.67|46.7558|46.47|46.54|46.82|47.22|47.35|47.73|47.44||47.15|47.51|47.26|47.47||47.5|46.7825|47.22|46.89|46.81|47.2
02569|15519|/equities/bancfirst-corp|R2000VALUE||128.9479||130.5034|128.57|132.29|126.445|125.25|122.33|121.74|123.52|123.86|123.77|126.275|127.6|129|123.34|125.79|128.31|109.61|108.46|111.045|112.02|113.81|111.755|111.6|108.89|110.2|110.59|110|114.96|114.44|115.62|112.62|112.185|107.73|106.82|103.84|105.2|103.35|102.735|103.535|101.29|103.595|103.41|105.77|106.46|106.64|107.18|107.49|108.645|110.51|110.645|111|109.25|106.65|105.65|105.48|105.21|105.43|106.59|103.16|103.85|104.35|106.85||108.275|107.82|108.17|106.34|107.98|108.35|103.25|102.08|102.69|103.59|103.98|102.96|99.83|99.635|101.85|100.67|99.38|99.56|98.055|99.39|101.88|107.39|110.795|108.96|110.1|110.75|110.3899|108.74|107.75|106|107.64|101.99|100.8|99.23|95.65|92.68|91.97|88.06|86.67|87.1|86.92||88.13|88.3|88.52|88.595|86.56|85.71|84.87|85.815|84.22|84.24||84.715|83.97|82.95|83.98|85.44|82.96|84.17|84.53|85.34|84.89|84.9772|87.4|87.91|87.75|86.45|88.515||86.9|89.24|90.798|91.13|92.15|92.12|91.97|91.97|91.64|91.85|91.44|92.06|92.0937|92.69|93.05|93.21|92.09|92.1|89.76|89.81|90.15|90.82|92.22|93.26|91.87|89.72|82.425|83.05|82.55|83.12|83.2|83.3|84.56|86.5|85.92|85.79|86.31|85.08|85.12|88.45||88.43|87.68|86.15|86.78|87.56|88.47|87.83|85.63|85.38|87.18|87.3|88.98|88.825|89.23|90|90.68|90.45|88.64|88.25|87.72|88.89|87.4299|88|87.81|88.315|87.79|88.495|89.44||90.69|91.11|87.409|87.51|91.37|88.81|87.46|87.54|86.66|87.14|88.31|90.14|92.3|94|93.74|92.98|94.11|93.91|95.73|94.56|90.05|90.34|88.9|90.5586||93.49|95.958|93.09|93.66|93.69|94.3118|95.25|96.63|98.3299||99.38|100.62|100.4599|100.3||98.75|96.99|99.71|97.05|95.39|96.98
02570|20172|/equities/federal-agricultural-mortgage-corp|R2000VALUE||215.595||212.46|211.75|213.86|205.5|205|204.22|205.3999|207.09|208.93|211|214.29|214.425|213.96|209.98|211.725|213.73|194.37|185.6|185.64|187|187.5|185.59|186.56|186.9|185.56|187.75|186.45|188|190.05|190|191.2579|189.95|185.86|185.36|183.045|184.88|184.01|185.305|186.235|182.2|185.44|186.285|187.63|187.41|185.02|181.6152|183.67|185.66|188.41|190.75|190.13|189.75|187.86|190.05|187.0983|182.56|183.98|185.82|188.25|190.445|192.28|196.4324||197.47|198.065|195.04|194.805|196.01|197.539|190.71|190.51|187.06|187.59|184.76|186.2|182.23|180.17|178.16|178.38|179.67|182.43|186.91|188.88|195.52|205.81|209.89|210.02|212.095|216.41|217.5999|215.77|216.01|212.01|211.56|215.905|213.65|211.88|205.39|202.13|196.16|187.77|183.24|185.68|182.99||184.32|182.99|182.93|181.81|179.82|178.18|179.1|178.84|176.09|176.63||176.98|174.15|170.5294|173.91|178.365|171.33|173.02|174.23|176.36|175.94|175.235|176.12|176.15|175.72|173.56|177.09||176.27|176.16|179.99|180.54|182|182.49|182.84|182.975|180.9|181.2|180.4|180.279|179.39|185.6404|191.4|196.8299|194.1098|192.6|189.7|193.008|192.76|189.5499|190.91|191.579|187.13|183.86|181.44|180.88|179.3|184|184.5|185.54|187.26|193.315|189.36|187.13|190.01|189.73|189.51|197.01||196.89|195.52|191.47|191.97|193.28|193.9|192.67|187.55|188.65|189.71|192.58|195.1|191.27|189.535|185.83|184.81|194.44|199.4|197.98|182.24|179.41|180.55|181.28|181.7899|192|187.675|185.56|184.93||187.64|189.27|184.17|184.4455|188.83|185.4625|183.338|185.3|189.03|188.365|190.98|188.95|193|193.02|192.03|189.2|187.42|188.28|189.62|189.54|186.25|183.16|180.67|179.65||182.99|183.47|184.15|184.05|187.41|189.5095|186.22|186.96|190.37||193.65|194.75|198.17|192.43||189.965|188.43|188.87|185.31|181.32|182.35
02571|15409|/equities/american-woodmark|R2000VALUE||91.4||94.29|97.1|103.5|98.0313|96.41|95.47|95.5175|97.32|98.63|100.41|102.05|103.04|104.28|101.885|100.77|101.07|94.85|93.89|93.14|92.93|94.58|94.4|97.34|95.36|94.9|95.79|96.37|101.6|101.3|99.71|96.72|95.6|94.245|92.355|91.3|92.76|92.6|92.64|93.33|92.99|94.61|94.385|93.565|95.24|92.655|91.42|93.85|96.41|96.125|95.91|96.13|94.18|91.98|89.51|85.64|83.01|84.43|84.77|87.215|86.255|85.82|89.99||90.89|90.495|89.62|92.83|102.45|100.62|97.5|97.805|95.44|95|96.5|94.68|93.28|90.75|89.41|90.34|90.11|95.24|94.53|92.99|95.4954|103.86|106.57|103.73|102.12|101.8|96.76|94.32|95.075|91.32|91.61|95.99|94.15|93.59|89.24|88.11|84.035|77.96|78.43|78.48|77.74||78.88|79.27|79.645|80.16|78.64|78.285|79.47|80.63|79.86|80.485||81.13|81.11|81.72|82.92|85.11|82.8|82.89|84.09|85.61|86.41|85.76|87.26|86.67|86.7|86.18|89.905||89.07|93.63|93.93|94.46|96.78|96.01|96.815|97.56|96.36|96.9|95.955|95.577|94.525|96.11|97.01|96.42|94.26|95.09|93.37|94.38|93.74|92.34|93.97|93.4|91.1|90.915|92.48|93.06|93.72|97.75|97.67|98.2|99.33|102.09|103.42|102.43|103.22|102.05|99.22|102.5||102.375|102.05|100.755|100.895|102.06|103.45|98.51|97.58|96.85|94.85|94.46|95.9|96.09|96.25|97.565|96.4|95.51|96.28|104.1899|104.28|102.85|103.45|100.08|97.32|96.405|96.87|93.03|92.31||93.44|96.779|92.23|92.71|96.96|96.51|93.68|92.725|92.21|92.43|94.43|94.73|94.59|94.53|94.26|92.8299|92.17|91.29|94.91|95.55|92.86|92.27|90.65|90.02||92.39|91.055|90.67|89.74|90.1|90.69|90.097|91.75|92.4||93.69|93.85|94.75|94.555||93.65|94.12|94.12|92.78|93.11|93.07
02572|17107|/equities/safety-insurance|R2000VALUE||86.36||87.06|86.39|86.6|85.9|85.36|83.82|84.5925|85.46|86.46|86.03|87.03|87.77|88.39|87.27|88.07|90|79.91|78.6199|78.9|79.86|79.445|79.2|80.1834|80.59|80.42|80.57|81.9|85.04|84.86|84.68|84.045|82.05|80.8599|81.34|80.34|80.74|80.18|81.3|81.89|80.83|81.4|82.05|82.15|83.26|82.68|82.35|82.65|82.77|82.6|83.41|84.05|83.435|83.12|83.38|82.2|81.87|82.86|85.375|84.615|86.34|86.2856|87.22||88.815|89.46|87.96|86.25|87.4|86.64|84.36|83.02|82.93|83.1|82.77|81.83|80.17|79.76|80.88|80.55|81.12|80.3599|80.09|80.08|83.11|85.55|86.98|87.25|87.195|88|87.36|86.67|85.78|84.14|87.01|87.84|86.76|83.25|81.11|79.27|78.47|76.38|77.12|77.18|75||75.79|76.09|75.86|75.73|75.19|75.28|76.93|76.76|76.72|76.79||76.3|75.85|75.25|75.88|76.9|76.35|76.99|77.2088|76.58|76.33|76.62|77.04|77.6275|77.36|77.15|77.15||77.48|78.42|79.48|80.03|80.21|81.24|81.21|80.74|81.7|84.03|84.04|84.35|82.83|82.265|81.4|82|81.55|81.5|79.68|79.76|79.235|80.2532|81.72|83.29|83.34|82.135|79.835|80|80.08|78.93|78.18|78.47|78.47|78.53|78.97|79.96|81.41|81.28|81.1|83||83.15|81.83|81.01|80.83|81.26|81.85|81.38|80.915|81.965|82.43|81.06|81.47|80.42|79.1|79.45|79.8|79.81|80.46|81.025|82|82.41|85.47|85.94|85.73|87.51|86.95|86.62|87.8035||88.72|86.94|84.88|85.05|85.67|84.55|82.65|81.95|82.96|83.3|84.98|84.79|85.69|84.9|84.63|84.19|83.8|82.62|81.36|80.71|79.6|78.75|77.845|76.15||75.87|74.3|73.8|74.99|75.86|76.5|76.84|77.74|77.38||76.39|76.9471|76.875|77.65||77.12|76.8|78|78.17|77.53|78.78
02573|20359|/equities/fresh-del-monte-produce-inc|R2000VALUE||34||34.41|34.09|34.3561|33.99|34.015|33.95|33.84|34.49|33.92|33.93|34.54|35.27|34.65|34.43|34.56|34.53|33.5399|33.32|32.295|33.605|29.35|29.288|29.5|29.16|28.99|29.04|29.08|29.725|29.582|30.11|30|29.56|29.06|28.98|28.92|29.145|29.03|28.95|29.16|29.08|29.65|29.8|29.68|29.75|29.575|29.46|29.62|29.47|29.829|29.66|29.875|29.82|29.16|28.83|28.54|28.15|28.77|29.21|29.915|30.59|30.55|30.28||29.3697|29.13|29.435|29.13|29.4896|28.63|28.02|27.98|27.99|27.87|27.75|27.75|27.56|27.195|27.07|27.08|27.89|27.83|27.23|26.999|27.65|25.23|25.33|24.76|24.44|24.37|24.14|23.8178|23.85|23.7|23.725|23.9|23.62|22.53|22.46|22.37|22.04|21.56|21.53|21.73|21.75||22.22|22.12|22.01|22.14|22.18|22.13|22.305|22.66|22.49|22.34||21.86|21.86|22.085|22.3723|22.86|22.58|22.68|23.03|23.15|23.17|23.25|23.5|23.37|23.03|23.2|23.31||23.44|23.64|23.82|23.805|24.4546|24.51|24.57|24.48|24.86|24.7199|24.52|24.44|24.505|24.59|24.89|25.635|26.27|26.295|25.81|25.98|25.9|26.05|26.08|26.115|26.04|25.86|25.39|25.15|24.99|25.16|25.1824|25.45|25.5|25.82|25.9|25.47|25.66|25.61|25.59|25.91||26.39|26.03|25.62|25.53|25.36|25.3|25.12|25.02|24.98|25.32|24.68|24.96|24.89|24.9|24.78|24.54|24.38|24.61|24.63|24.49|24.01|23.8|23.84|23.5533|24.15|24.12|24.19|24.09||24.07|24.23|23.91|23.86|24.4204|23.98|23.94|24.45|24.519|24.39|24.57|24.85|25.25|25.17|25.24|25.36|25.2|25.29|25.4899|25.24|25.24|25.32|25.33|25.67||26.2|25.95|26.055|27.15|27.435|27.6|27.53|27.87|27.63||26.36|26.465|26.52|26.47||26.355|25.89|26.05|25.76|25.235|25.34
02574|15604|/equities/brookline-bancorp|R2000VALUE||12.8899||12.95|12.94|13.07|12.62|12.39|12.07|12.175|12.47|12.69|12.86|13.15|12.9364|12.79|12.29|12.53|12.575|11.305|11.245|11.405|11.55|11.625|11.3|11.285|10.875|10.76|10.58|10.565|10.79|10.9|10.875|10.82|10.755|10.345|10.22|9.83|9.9|9.845|9.85|9.95|9.82|9.945|10.05|10.135|10.2|10.13|10.17|10.24|10.42|10.45|10.525|10.51|10.35|10.14|10.04|9.885|9.785|10|10|10|10.12|10.2|10.19||10.24|10.2988|10.185|10.145|10.39|10.335|9.875|9.78|9.83|9.855|9.86|9.87|9.65|9.595|9.69|9.63|9.72|9.76|9.615|9.595|9.915|10.4601|10.73|10.77|10.61|10.68|10.48|10.6|10.54|10.27|10.28|10.47|10.39|9.99|9.72|9.45|9.3398|8.684|8.575|8.54|8.56||8.7299|8.68|8.64|8.74|8.49|8.44|8.33|8.44|8.31|8.2756||8.39|8.32|8.23|8.505|8.68|8.32|8.33|8.445|8.425|8.435|8.41|8.8|8.725|8.63|8.5|8.785||8.8299|8.92|9.015|9.015|9.11|9.175|9.1|9.12|9.025|8.95|8.83|8.82|8.79|8.95|8.945|8.97|8.785|8.68|8.35|8.5376|8.38|9.04|9.56|9.62|9.51|9.38|9.13|9.15|9.06|9.23|9.085|9.11|9.33|9.62|9.59|9.57|9.77|9.65|9.665|9.95||10.07|9.77|9.66|9.73|9.78|9.87|9.74|9.46|9.38|9.48|9.51|9.79|9.865|9.9499|10.17|10.1|10.09|9.92|9.9|9.766|10|9.796|9.88|9.88|9.92|9.83|9.94|10.1||10.2|10.22|9.92|9.85|10.38|10.07|9.8|9.96|10.27|10.36|10.525|11|11.42|11.52|11.51|11.429|11.49|10.95|11.13|10.99|10.52|10.38|10.27|10.36||10.59|10.46|10.5|10.48|10.6709|10.76|10.71|10.86|11.08||11.1|11.12|11.18|11.17||11.2|10.88|11.14|11.1|11.056|11.215
02575|24344|/equities/universal-corp|R2000VALUE||57.29||57.47|57.9525|59.1299|57.55|56.16|54.91|55.49|55.55|54.64|54.54|53.7343|53.885|54.15|53.38|53.985|54.86|52.35|51.43|51.99|51.99|51.065|50.15|50.81|50.49|50.43|50.635|50.94|50.595|51.14|51.59|51.19|50.735|50.465|51.33|51.95|52.495|52.39|52.5|52.86|52.255|53.14|53.25|53.43|54.11|53.43|52.71|53|52.8739|52.84|53.63|53.135|52.56|52.44|52.58|51.27|51.1|51.93|52.44|54.0989|53.85|53.865|54.4651||55.07|54.93|54.51|54.47|54.895|54.33|53|53.06|53.24|53.7|53.34|53.04|52.66|52.56|52.095|52.24|52.23|50.25|50|50.8|52.45|54.04|54.05|53.733|53.98|54.5|54.38|52.56|52.17|51.5312|51.05|52.29|51.72|49.61|49.41|49.59|48.755|47.27|46.87|47.55|48.08||48.35|48.42|48.75|48.2|48.24|48.145|48.19|48.5912|48.37|48.42||47.35|47.02|46.97|46.98|47.76|47.08|47.2|47.2548|47.4793|47.41|47.485|48.04|48.01|47.37|47.29|47.375||48.09|52.31|53.28|53.67|54.165|54.44|54.37|54.37|54.3|54.535|54.2565|54.06|53.51|53.73|53.73|53.55|53.105|52.38|51.57|51.775|51.42|51.8127|52.08|52.275|51.545|51.525|50.85|50.19|49.825|49.72|49.15|49.3|50.13|51.01|50.69|49.48|50.9599|51.04|51.43|51.995||52.2|51.54|50.53|51.16|52.12|52.66|51.76|51.49|51.57|51.78|50.9099|51.49|50.74|51.15|51.06|50.475|49.72|48.745|48.5|48.64|48.57|48.27|49.44|49.55|49.86|49.57|49.87|50.63||50.8|51.05|51.12|52.1999|53.255|53.4|56.175|58.095|58.34|58.595|59.29|59.91|59.3|58.835|58.81|59.34|58.96|59.4|60.095|59.78|58.61|58.79|59.19|60.25||61.3|60.905|61.33|61.32|62.36|64.32|66.1417|67.42|67.8||67.5|67.32|67.4|66.48||65.89|64.72|65.35|64.5|63.35|64.8499
02576|994247|/equities/conduent-inc|R2000VALUE||3.7499||3.87|3.87|3.91|3.775|3.685|3.6|3.67|3.91|4.24|4.29|4.33|4.38|4.3|4.155|4.14|4.16|3.765|3.71|3.66|3.685|3.73|3.735|3.75|3.74|3.745|3.725|3.83|3.945|4.025|4.02|4.01|4.05|4.085|4.06|4.125|4.215|4.16|4.1|4.04|3.95|3.96|4.055|4.055|3.87|3.88|3.9|3.89|3.84|3.865|3.93|3.975|3.895|3.91|3.96|3.85|3.795|3.77|3.77|3.77|3.81|3.985|3.88||3.875|3.94|4.01|3.86|3.8|3.6563|3.38|3.38|3.435|3.36|3.425|3.37|3.23|3.23|3.13|3.24|3.24|3.99|3.63|3.575|3.82|4.18|4.2|4.17|4.18|4.16|4.11|4.18|4.16|4.08|4.01|4.075|4.02|3.97|3.86|3.61|3.5|3.5|3.4|3.345|3.32||3.4|3.38|3.29|3.405|3.37|3.28|3.275|3.28|3.16|3.13||3.07|3.075|3.15|3.22|3.46|3.55|3.65|3.576|3.7|3.8|3.8|3.7352|3.72|3.61|3.48|3.5||3.58|3.575|3.64|3.72|3.84|3.96|3.97|4.03|4.01|3.979|3.84|3.81|3.86|3.88|3.98|4.08|3.71|3.766|3.305|3.35|3.06|3.0731|3.07|3.11|3.09|3.06|3.08|3.11|3.17|3.24|3.305|3.345|3.45|3.47|3.385|3.29|3.34|3.28|3.255|3.36||3.43|3.34|3.255|3.33|3.4|3.44|3.41|3.34|3.29|3.34|3.3|3.27|3.295|3.35|3.43|3.4309|3.37|3.51|3.4|3.45|3.49|3.525|3.62|3.59|3.5587|3.58|3.639|3.7||3.81|3.77|3.785|3.6|3.61|3.48|3.5|3.57|3.58|3.5519|3.67|3.71|3.78|3.7899|3.78|3.78|3.8|3.785|3.78|3.7|3.645|3.505|3.52|3.535||3.585|3.53|3.49|3.56|3.66|3.515|3.58|3.685|3.75||3.74|3.77|3.77|3.71||3.605|3.51|3.51|3.51|3.55|3.53
02577|963703|/equities/gcp-applied-technologies-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02578|17257|/equities/s-t-bancorp|R2000VALUE||43.69||44.275|43.92|45.4599|43.46|43.09|42.08|42.155|42.79|43.17|42.98|44.09|43.83|44.03|42.41|43.2099|44.13|38.46|37.79|38.49|38.63|39.33|38.64|38.94|38.84|39.04|39.075|39.0111|39.79|41.425|42.3|42.69|42.725|41.29|40.94|39.35|39.84|39.63|39.75|40.12|39.74|40.91|41.86|42.31|42.055|42.13|42.285|42.86|43.47|43.98|44.29|45.19|44.34|43.3699|42.34|43.9299|41.43|41.64|41.405|42.215|42.4|43.01|43.27||43.22|43.24|42.88|42.3|43.815|43.98|41.245|40.77|40.92|41.5834|41.125|40.825|39.92|39.69|40|39.99|40.62|41.24|40.83|40.525|41.65|44.36|45.7025|44.81|45.79|45.65|45.79|44.29|43.3199|41.87|41.84|41.59|40|39.29|37.215|35.97|35.53|33.62|33.18|33.23|32.88||33.615|33.525|33.7|33.62|32.58|32.325|31.9|32.075|31.4|31.53||31.67|31.12|30.2466|30.83|31.49|30.24|31.14|31.26|31.32|31.32|31.68|32.94|32.15|32.02|31.93|33.2||32.9|33.1699|33.005|33.055|33.14|33.18|32.55|32.25|32.12|32.2|32.06|32.08|31.7|32.1013|32.005|32|31.56|31.47|30.52|31.55|31.42|31.09|31.3|31.66|31.025|30.52|29.9|29.68|29.4401|29.635|29.445|29.84|30.38|31.43|31.365|31.19|31.7829|31.56|31.79|32.07||32.14|31.76|31.1|31.29|31.66|31.99|31.71|30.62|30.67|30.83|30.95|31.595|31.65|32.25|32.69|32.66|32.5|32.16|31.74|31.04|31.64|31|31.32|31.27|31.55|32.3399|31.56|32.13||32.43|33.09|31.68|31.55|32.89|31.91|31.36|31.25|32.31|32.235|32.7624|33.83|34.99|36.275|36.05|35|34.89|34.59|34.82|34.26|32.82|32.44|32.06|33||33.31|32.91|33.15|33.01|33.85|33.25|33.105|33.69|34.545||34.265|34.15|34.295|33.945||33.41|32.62|33.64|32.97|32.59|32.75
02579|15961|/equities/meridian-intersta|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02580|20633|/equities/exterran-holdings-inc|R2000VALUE||25.64||25.46|25.51|26.2499|26.36|25.85|24.66|24.545|24.11|23.515|23.75|24.44|24.7053|23.73|22.75|23|23.08|20.56|20.25|20.27|20.285|20.5|20.52|20.515|20.64|20.37|20.4|20.59|20.97|21.09|21.6|21.84|21.21|21.425|21.48|21.28|21.3|21.45|21.87|21.81|21.17|21.2|20.68|20.49|20.79|20.8|21.14|21.5|21.36|21.15|21.09|20.87|20.16|19.765|19.51|19.42|19.03|18.78|19.43|19.88|19.685|19.27|20.01||20.285|20.27|20.21|20.35|20.95|20.18|19.47|19.47|19.7|19.745|19.77|19.53|19.08|19.13|19.09|19.16|19.12|19.11|19.04|18.065|19.33|20.44|21.17|21.93|22.15|22.05|21.87|22.25|22.43|23.415|23.27|23.26|23.44|23.175|22.9|21.91|21.51|20.55|20.16|20.41|20.85||20.96|20.54|20.53|20.39|20.15|19.84|19.675|19.675|19.07|19.21||19.18|18.825|18.77|19.22|19.65|19.42|19.37|19.045|19.12|19.205|19.32|20.6|20.325|19.8|19.95|20.05||19.82|20|20.95|21.605|21.42|20.625|20.42|20.085|20.07|20.35|20.59|20.565|20.235|20.66|20.35|20.26|20.195|20.56|20.14|20.45|20.43|20.15|20.12|19.99|19.635|19.56|19.4195|19.68|19.8305|20.5|20.83|20.835|20.785|20.98|21.28|21.33|21.4|20.96|20.63|19.87||20.03|19.59|19.72|19.475|20.14|19.79|19.385|18.99|18.89|18.84|19.1|19.13|18.55|18.11|18.2|18.44|18.6053|18.495|18.63|18.6|18.32|18.26|18.09|18.38|18.96|19.21|19.42|17.67||17.485|17.16|16.5|16.405|16.655|16.345|16.205|15.92|15.96|16|16.54|16.665|16.855|16.85|16.7|16.83|16.07|15.93|15.93|15.795|15.26|15.17|15|15.01||14.8|14.78|14.965|15.02|15.05|15.4|15.55|15.53|15.53||15.58|15.7101|15.875|15.875||15.825|15.55|16.04|16.02|15.47|15.15
02581|13066|/equities/tupperware-brands|R2000VALUE||0.03||0.003|0.01|0.003|0.0027|0.01|0.0155|0.003|0.012|0.0025|0.01|0.01|0.01|0.01|0.01|0.01|0.012|0.0199|0.0199|0.0108|0.017|0.0199|0.0199|0.0299|0.02|0.0349|0.04|0.04|0.0349|0.069|0.03|0.05|0.045|0.05|0.04|0.0375|0.0449|0.0699|0.0699|0.07|0.094|0.07|0.09|0.08|0.08|0.1299|0.1|0.08|0.0999|0.26|0.32|||1.2|1.2|1.19|1.17|1.15|1.18|1.1894|1.1974|1.22|1.22||1.22|1.26|1.25|1.275|1.28|1.32|1.27|1.2|1.18|1.1873|1.21|1.22|1.19|1.2|1.219|1.23|1.16|1.1897|1.2087|1.21|1.29|1.3095|1.355|1.32|1.335|1.34|1.41|1.315|1.315|1.31|1.35|1.42|1.46|1.44|1.35|1.36|1.39|1.3583|1.4|1.41|1.4499||1.4799|1.47|1.5|1.45|1.55|1.48|1.39|1.4|1.36|1.4||1.5|1.51|1.56|1.57|1.6291|1.575|1.63|1.8|1.8701|1.79|1.82|1.89|1.8283|1.83|1.75|1.9399||1.93|2.03|2.1|2.15|2.5|2.395|1.83|1.86|2.55|2.06|1.3699|1.33|1.2924|1.46|1.47|1.44|1.1995|1.12|1.14|1.17|1.21|1.05|1.0681|1.09|1.14|1.01|1.02|1.03|1.06|1.06|1.11|1.17|1.13|1.14|1.24|1.245|1.28|1.27|1.38|1.4||1.42|1.42|1.46|1.49|1.5|1.51|1.505|1.51|1.53|1.55|1.53|1.61|1.55|1.55|1.405|1.41|1.33|1.305|1.3|1.34|1.38|1.33|1.34|1.35|1.36|1.4|1.4|1.43||1.5|1.49|1.48|1.49|1.52|1.49|1.51|1.48|1.5|1.62|1.68|1.75|1.83|1.9175|1.91|1.88|1.87|1.95|1.91|1.94|2|2.11|2.135|2.04||2.1099|2.1|2.24|2.12|2.14|2.02|1.975|2.02|2.0899||2.19|2.45|2.5|2.61||2.11|1.985|2.01|1.96|1.9583|1.9954
02582|20722|/equities/sonic-automotive-inc|R2000VALUE||70.78||70.335|69.64|70.88|66.73|63.82|62.145|63.57|65.27|65.15|66.27|67.15|66.56|66.54|65.345|66.25|65.64|58.47|58.825|58.295|59.06|60.205|59.49|59.84|58.02|60.55|56.51|54.9|56.96|57.21|57.36|57.14|56.2|54.97|54.79|54.115|55.9|56.42|56.99|58.02|55.99|57.93|59.01|58.985|59.76|58.2|59.14|57.81|57.905|58.81|58.66|58.71|57.41|56.835|57.07|55.34|53.91|58.67|57.87|58.7|59.61|60.11|61.53||62.715|62.84|63.17|63.38|63.775|62.98|61.5412|62.085|62.06|61.34|61.36|60.69|59.07|58.91|60.42|60.1|60.77|59.71|59.75|61.6|56.24|60.3999|61.46|57.84|59.04|59.07|57.25|57.28|56.54|57.48|58.48|60.36|59.81|58.68|58.31|57.09|55.34|52.82|52.5|53.54|53.58||54.72|54.13|54.89|55.235|54.25|54.12|55.22|56.22|55.6|56.58||57.84|57.58|56.39|58.29|60.08|56.89|58.93|57.36|57.64|58.1019|58.02|58.6|57.17|56.28|55.76|57.28||56.78|56.9|57.39|58|58.89|59.68|59.95|59.96|60.05|60.59|59|58.93|58.1|58.53|57.905|58.13|57.85|58.94|59.33|63.02|64.68|57.75|51.54|51.07|49.63|49.215|49.58|50.12|49.745|50.615|50.45|50.67|51.88|53.75|53.29|52.98|54.71|55.32|55.31|56.98||57.44|56.395|54.91|54.98|54.73|55.25|54.35|53.06|53.78|52.78|52.41|53.35|53.11|52.685|55.54|54.36|52.38|52.23|53|52.72|53.42|51.47|52.245|52.29|52.19|52.73|52.7|51.96||54.52|56.99|56.37|58.7399|60.24|57.51|55.46|53.47|52.34|51.395|51.965|51.89|52.7|53.35|53.28|52.89|52.485|54.35|53.99|52.9758|52.19|51.51|50.99|51.01||53.34|53.7|54.25|54.63|55.28|54.98|54.555|55.43|57.3||57.96|58.01|58.69|58.225||57|56.64|57.22|56.77|55.93|55.78
02583|20161|/equities/schweitzer-mauduit-international|R2000VALUE||13.6||13.907|13.8|14.42|13.27|12.85|12.77|12.55|12.54|12.52|12.52|13.16|13.68|13.67|13.83|15.21|17.47|16.11|15.85|15.72|15.81|15.86|15.945|16.32|16.12|15.88|15.85|15.975|16.55|17.05|17.19|17.31|16.985|16.71|16.67|16.44|16.28|16.085|16.21|16.42|16.29|16.96|16.96|17.4|17.85|17.97|17.73|18|18.18|18.77|19.57|19.66|19.96|18.79|18.62|17.93|17.52|17.89|17.96|18.395|18.53|18.49|18.72||18.99|18.92|18.55|18.46|18.91|18.83|18.07|18.08|18.2298|18.39|18.22|18.41|18.31|18.25|18.285|18.71|18.49|15.12|15.79|15.69|17.62|19.62|19.58|19.05|18.87|18.73|18.1|18.16|18.21|17.78|17.435|17.56|17.48|17.31|16.08|16.67|16.35|16.095|16.27|16.39|16.39||16.6142|16.26|16.96|17.46|17.11|17.01|17.19|17.6|17.43|17.3||17.43|16.93|17.64|17.92|18.2|17.05|16.62|17.21|17.39|17.12|17.18|18.26|18.51|18.4|18.09|18.955||19.34|18.86|19.08|19.05|18.55|18.31|17.99|18.22|17.95|18.59|18.89|18.6|18.53|18.62|18.78|18.81|18.5|18.76|18.545|18.74|18.21|18.25|18.35|18.34|18.07|17.9|17.87|17.84|17.555|17.575|17.9|18.06|18.12|18.71|18.95|18.7|19|18.75|18.68|18.92||19.025|18.75|18.13|18.01|18.07|18.09|18.22|18.07|17.94|18.15|18.09|18.5|18.42|18.55|18.9|18.69|18.57|18.37|18.36|17.87|17.48|16.94|17.59|16.55|16.9195|16.95|12.12|12.58||12.77|12.7892|12.24|12.341|12.9|12.14|11.84|11.44|11.65|11.385|11.73|12.27|12.61|13|13.04|13.305|14.615|14.2725|14.225|13.5|12.85|13.04|13.17|13.08||13.69|13.53|13.61|14.7|15.655|15.43|14.86|15.68|15.98||15.63|15.74|15.84|15.75||15.64|15.12|15.04|14.53|14.34|14.5
02584|20195|/equities/ramco-gershenson-properties-trust|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.17|13.18|13.21|13.23||13.37|13.26|13.49|13.47|13.55|13.67
02585|942496|/equities/first-foundation-inc|R2000VALUE||8.18||8.36|8.2|8.52|8.09|7.93|7.73|7.72|7.82|7.94|8.08|8.34|8.25|8.27|7.84|7.74|7.72|6.63|6.67|6.84|6.98|7.28|7.775|7.84|7.7|7.69|7.48|7.47|7.64|7.72|7.755|7.72|7.55|7.43|7.21|6.86|6.79|6.83|6.79|6.78|6.57|6.09|6.21|6.4|6.3325|6.39|6.38|6.5|6.885|7.1|7.1|7.04|6.945|6.72|6.575|6.54|6.435|6.86|6.99|7|7.1|7.1599|7.08||7.09|7.13|6.995|7|7.015|7.29|6.76|6.655|6.23|6.4353|6.41|6.31|6.05|6.01|6.22|6.13|6.515|6.54|6.44|6.49|6.45|7.01|7.305|7.12|7.18|7.35|7.29|7.09|7.05|6.79|6.6199|6.73|6.78|6.27|5.82|6.08|5.99|5.52|5.25|5.3|5.25||5.76|6.64|6.68|6.59|6.145|5.6|5.71|5.79|5.615|5.96||5.84|5.785|5.85|5.97|6.19|5.71|5.73|5.88|6.03|6.04|5.91|6.005|6.04|5.82|5.66|5.98||6.0195|6.258|6.41|6.465|6.47|6.3|5.99|5.9|5.54|5.455|5.65|5.66|5.75|5.89|5.88|5.865|5.62|5.72|5.9|6.15|6.79|7.06|7.06|7.04|7.02|6.78|6.54|6.54|6.51|6.99|6.945|6.89|7.19|7.48|7.47|7.29|7.485|7.23|7.29|7.61||7.58|7.44|7.4|7.36|7.49|7.71|7.55|6.92|7.15|7.57|7.85|8.1743|8.3|8.42|8.38|8.34|8.25|7.89|7.765|7.8449|8.31|8.15|8.17|8.19|8.26|7.915|8|8.22||8.23|8.195|7.84|7.85|8.56|8.355|8.22|8.205|8.72|8.88|9.16|9.86|10.33|10.71|10.72|10.675|11.47|11.17|11.15|10.78|10.43|10.2|10|10.22||9.65|9.6|9.71|9.85|10.09|10.1499|9.46|9.46|9.86||9.925|9.975|9.805|9.715||9.755|9.33|9.42|9.3|9.04|9.31
02586|16567|/equities/matthews-internat|R2000VALUE||30.805||30.91|31.31|32.24|31.56|26.14|24.12|24.01|23.83|24.035|24.42|24.52|24.63|24.68|24.625|25.05|25.7|23.46|23.53|23.51|24.32|23.98|23.49|23.66|22.96|22.45|22.255|22.56|22.84|22.785|22.61|22.37|22.23|21.99|22.1|22.154|21.72|21.75|21.95|22.045|22.23|22.9299|23.125|23.34|23.415|22.95|23.61|23.705|23.85|24.23|24.8|24.62|24.29|24.4875|24.27|23.525|23.43|23.56|23.31|24.435|24.52|24.6671|25.1382||25.39|25.65|25.615|25.64|26.29|26.45|25.6|25.293|25.29|25.83|25.98|26.06|24.84|25.0094|26.17|26.11|26|26|25.625|25.46|27.1|29.005|29.58|28.93|28.15|29.16|28.87|28.47|28.29|27.32|27.4777|28.04|27.91|27.41|25.85|25.88|25.68|24.06|24.03|24.3842|24.4||24.925|25.17|25.295|25.575|25.64|25.47|25.795|25.67|25.29|24.68||24.61|26.44|26.71|27.185|28.135|26.855|27.32|27.7629|28.59|28.75|28.16|28.7|28.745|28.48|28.15|28.76||28.45|28.7325|28.675|28.72|29.32|29.83|29.72|29.87|29.405|29.29|29.23|29.28|29.02|28.93|28.68|30.21|27.33|27.22|27.385|28.07|27.795|27.74|27.29|27.34|27.015|26.47|26.01|26.66|26.575|26.78|27.4|27.8|27.77|28.785|28.695|28.23|29.05|28.92|29.67|31.52||31.34|31.15|29.53|29.64|29.8|29.945|29.3925|29.02|28.98|29|28.855|29.81|29.81|29.93|30.47|30.28|29.725|29.53|29.05|29|29.48|29.25|29.3|28.89|29.13|28.72|28.52|28.48||28.73|28.8|28.34|28.96|30.14|29.425|29.02|29.48|29.48|30.3|32.796|33.845|34.19|34.41|34.53|35.19|34.815|34.48|34.46|34.21|33.58|33.55|33.8|34.67||35.695|35.125|35.09|34.97|35.39|35.45|35.645|36.67|37.18||37.7|38.45|39.1199|38.865||38.89|37.945|38.1|37.76|36.59|36
02587|15784|/equities/cowen-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02588|15433|/equities/apogee-enterprise|R2000VALUE||84.7472||86.41|85.765|86.66|83.6536|83.375|81.9|81.9725|83.045|83.33|85.08|86.7359|87.27|87.925|86.15|84.795|84.955|79.62|77.715|75.87|75.9125|77.105|76.46|77.55|75.545|75.92|75.7|77.9|79.6|79.28|79.825|80.52|80.29|79.565|78.29|77.08|79.21|78.74|82.64|86.22|69.975|69.54|69.705|70.46|71.49|69.8|69.025|68.05|68.7299|69.74|69.595|69.88|68.9756|67.03|65.68|63.71|62.81|63.31|63.4|64.43|63.89|64.21|66.21||66.92|67.95|66.63|67.76|69.15|67.46|65.25|64.9|63.8499|64|63.89|63.93|62.98|62.81|62.2|62.1097|62.175|62.97|61.925|61.87|64.94|70.635|70.35|69.15|68.41|68.995|66.96|65.8554|65.535|63.2|64|65.3|65.34|65|63.23|61.77|61.255|59.6|60.7|62.22|62.6||62.42|62.48|63.14|64.79|65.3296|59.635|60.78|61.26|61.025|62.24||61.97|62.03|62.25|62.61|64.47|62.31|62.1999|61.8898|63.07|63.3|64.22|67.48|65.89|65.96|65.475|67.385||67.14|66.1|66.43|66.09|67.1845|66.54|67.08|67.92|66.56|67.05|67|66.055|65.98|65.23|65.13|64.2999|63.94|64.16|62.31|62.555|62.359|61.76|62.45|62.43|58.48|59.65|62.99|56.8|56.5638|57.69|57.745|58.1399|58.5175|59.85|59.66|59.51|59.93|59.15|58.42|59.61||59.71|59.32|59.09|59.88|60.28|60.4|59.05|58.425|57.56|57.495|57.3925|57.62|57.04|56.88|57.82|57.2|56.86|56.43|57.6|57.67|57.97|57.555|57.565|56.765|56.105|55.4|55.26|54.83||55.19|55.19|54.37|55.1|56.61|55.44|54.485|54.142|53.81|53.61|54.14|54.015|54.93|54.705|54.57|54.55|54.28|54.24|55.41|54.83|53.64|53.69|53.46|53.27||54|53.27|52.98|52.473|52.78|52.75|52.57|52.9|53.72||53.7|53.9|54.45|54.64||54.29|55.1265|53.68|52.88|51.8|52.31
02589|21043|/equities/steelcase-inc|R2000VALUE||13.6299||13.79|13.78|13.89|13.325|13.24|13.21|13.23|13.36|13.37|13.46|13.85|13.989|13.685|13.27|13.255|13.145|12.345|12.37|12.29|12.285|12.49|12.42|12.7394|12.76|12.63|12.785|12.925|13.07|13.22|13.21|13.22|13.24|13.03|13.02|12.91|13.23|13|12.96|12.98|12.83|13.18|13.42|13.49|13.54|13.27|13.12|13.22|13.18|13.16|13.4|14.3|14.14|14.102|13.82|13.55|13.42|13.18|13.27|13.815|13.9|14.04|14.36||14.15|14.055|13.91|13.88|14.1954|14.07|13.71|13.665|13.23|13.32|13.2337|13.2|12.82|12.735|12.63|12.56|12.58|12.81|12.85|12.95|13.73|14.64|14.74|14.525|14.265|14.0419|14.09|14.02|14.265|13.915|13.685|14.06|13.95|13.845|13.765|13.66|13.31|12.77|12.83|13.04|12.93||13.12|13.18|13.19|13.21|13.07|13.02|13.69|13.87|13.315|13.42||12.645|12.55|12.77|12.55|12.81|12.485|12.54|12.65|13.03|13.3|13.74|13.815|13.68|13.25|13.025|13.395||13.22|13.27|13.335|13.32|13.67|13.74|14.04|13.68|13.48|13.31|13.21|13.17|12.82|12.754|12.68|12.54|12.26|12.19|12.2431|12.305|12.155|12.03|12.39|12.525|12.27|11.96|11.97|11.98|11.97|12.31|12.35|12.28|12.53|13.015|13.07|13.04|13.15|13.17|13.0775|13.3||13.13|12.96|12.8|12.69|12.47|12.31|13.15|12.9|13.01|12.81|12.73|12.85|12.82|13.04|13.055|13.09|13.06|13.22|13.61|13.74|13.785|13.19|13.21|12.8|12.8|12.84|12.725|13.33||13.495|13.57|13.165|12.8|13.175|13.13|12.86|12.62|12.595|12.48|12.735|12.91|13.29|13.275|13.435|13|12.92|13.045|13.05|12.9|12.51|12.46|12.565|12.665||12.79|12.755|12.93|12.82|12.97|13.055|13.23|13.27|13.4||13.56|13.72|13.95|13.935||14.155|14.54|14.47|12.88|12.691|12.875
02590|15420|/equities/angiodynamics|R2000VALUE||7.08||7.12|7.025|7.045|7.04|6.96|6.875|6.9799|6.92|6.91|7.1|7.33|7.51|7.4858|7.3|7.44|7.46|7.045|6.86|6.8|6.94|7.01|7.1|6.92|7.125|7.31|7.3497|7.34|6.73|6.4|6.36|6.45|6.53|6.65|6.47|6.19|6.385|6.155|6.19|6.42|7.04|7.66|7.896|7.97|7.775|7.53|7.58|7.595|7.62|7.65|7.8|7.75|7.86|7.69|7.71|7.625|7.46|7.51|7.395|7.37|7.455|7.365|7.5||7.525|7.48|7.42|7.575|7.71|7.865|7.679|7.63|7.77|7.61|7.65|7.51|7.53|7.57|7.5052|7.61|7.6|7.76|7.7699|7.79|7.825|7.98|8.1|7.985|7.9282|7.73|7.53|7.68|7.505|7.235|7.19|7.34|8|7.6|6.1385|6.34|6.17|5.658|5.63|5.655|5.68||5.705|5.74|6.125|6.11|5.93|5.805|5.73|5.94|5.98|5.94||5.92|6.11|6.24|6.2574|6.62|6.5|6.58|6.53|6.525|6.57|6.46|6.5|6.43|6.28|6.295|6.33||6.27|6.3684|6.41|5.935|6.14|6.5819|6.42|6.41|6.27|6.24|6.25|6.12|6.105|6.26|6.4|6.27|6.2925|5.975|5.855|5.965|6.44|5.845|6.03|6.3|6.37|6.27|6.38|6.55|6.555|6.42|6.9|7.0256|7.055|7.165|7.19|7.52|7.2|6.365|6.3|6.05||5.9|5.71|5.475|5.495|5.55|5.725|5.66|5.605|5.535|5.47|5.63|5.615|5.53|5.69|5.88|5.795|5.9|5.75|5.69|5.56|5.8606|5.97|6|5.91|5.97|6.12|6.13|6.195||6.325|6.325|6.1|6.06|6.29|6.18|6.21|6.11|5.975|5.92|6.02|6.04|6.11|6.13|6.17|6.28|6.12|6.13|6.15|6.07|5.94|6.08|5.92|6.0023||6.2|6.19|6.375|6.56|6.5|6.365|7.81|8.035|8.25||7.992|8.05|8.1|8.08||8.01|7.84|7.715|7.7|7.54|7.69
02591|13089|/equities/e.w.-scripps-comp|R2000VALUE||2.015||2|2.11|2.215|2.105|1.9893|1.9|1.8488|1.805|1.83|1.9|2.01|2.24|2.41|2.38|2.545|2.5891|2.31|4.06|3.54|3.395|3.64|3.185|2.74|2.675|2.59|2.59|2.735|2.87|2.975|2.89|3.105|2.62|2.775|2.785|2.605|2.57|2.56|2.55|2.65|2.74|2.285|2.27|2.36|2.425|1.92|1.775|1.81|1.89|2.025|2.1|2.15|2.04|2.06|2.0693|1.86|1.79|1.8|1.8|1.875|1.905|1.92|1.99||2.12|2.19|2.105|2.235|2.31|2.22|2.1604|2.16|2.34|2.3|2.155|2.21|2.19|2.25|2.365|2.95|3.045|3.39|3.09|3.015|3.44|3.78|3.951|3.85|3.945|3.89|3.88|3.89|3.95|3.63|3.31|3.65|3.59|3.53|3.33|3.18|3.195|2.9|2.92|3.04|3.05||3.07|3.11|3.22|3.2|2.76|2.62|2.71|2.655|2.51|2.21||2.105|2.05|2.23|2.265|2.54|2.43|2.4101|2.55|2.7|2.87|2.93|2.905|2.8|2.76|2.75|2.705||2.62|2.94|3.005|3.085|3.29|3.2695|3.33|3.68|4.08|4.12|4.65|4.64|4.245|4.56|4.58|4.53|4.23|4.075|3.83|3.925|3.76|3.875|3.8643|3.9|3.885|3.63|3.75|3.435|3.21|3.355|3.27|3.45|3.48|3.65|3.65|3.7|3.89|3.47|3.67|3.92||4.14|4.11|3.98|3.88|3.845|3.99|3.92|3.64|3.79|4.08|4.26|4.3663|4.3|4.37|4.48|4.45|4.405|4.8342|5.1191|4.095|4.585|4.59|5.12|4.66|5.96|5.525|5.7125|5.97||6.33|6.485|6.48|6.66|7.1|5.95|6.22|7.58|7.69|7.5436|8.03|8.34|8.39|8.57|9.15|9.3479|9.2|8.61|8.32|8.161|7.55|7.8|7.64|7.74||8.21|7.86|7.84|7.86|8.21|8.19|7.8|7.795|8.41||8.29|8.34|7.94|7.885||7.76|7.58|7.89|7.81|7.88|8.34
02592|21022|/equities/frontline-ltd?cid=21022|R2000VALUE/MSCI_EU_SMALLCAP||16.54||17.09|18.89|19.52|19.67|19.82|20.4985|20.64|20.215|19.73|20.04|19.495|18.73|19|19.45|19.55|19.005|19.3|19.37|19.65|19.71|19.54|20.03|19.88|20.39|20.31|20.55|21.7|22.39|22.39|22.185|22.2599|22.55|23.775|24.43|24.75|24.47|25.115|25.68|24.86|24.85|24.22|23.55|22.91|23.07|22.93|22.03|22.87|22.64|22.79|24.06|23.4985|23.4|23.32|22.95|23.155|22.39|22.44|22.3592|22.82|22.54|22.81|23.41||24.64|23.52|23.55|24.07|24.5|24.46|24.38|24.76|24.87|25.33|25.3|25.04|24.165|23.58|23.86|23.19|23.14|23.53|22.89|22.68|23.405|24.87|24.77|24.34|24.4|23.91|24.39|25.43|25.45|25.65|24.03|23.8116|23.86|23.875|23.855|23.6799|23.38|23.59|23.82|24.23|24.99||25.59|25.325|25.15|26.53|26.475|26.165|25.88|26.16|25.91|25.84||24.69|24.3|24.585|26.05|26.49|26.08|26.75|26.62|27.23|27.485|27.63|28|28.83|28.82|29.09|29.39||28.83|28.55|28.68|29.05|28.27|27.63|27.55|27.165|26.77|26.61|26.74|25.825|25.39|24.91|24.955|24.88|24.6979|23.735|24.11|23.72|23.9|23.45|23.37|23.5088|22.975|23.425|23.7|24.62|24.37|24.55|25.135|24.68|23.29|23.86|23.76|24.36|24.49|24.44|23.67|24.12||23.485|23.29|22.9168|23.46|23.25|23.55|22.71|23.8|23.72|23.93|23.98|23.62|22.87|23.1|23.4|23.6|23.79|23.69|23.005|23.2|23.04|22.9|22.61|23.23|23.01|23.08|23.72|24.3||24.535|23.96|23.67|23.26|23.275|22.3898|22.4|22.46|22.05|21.89|21.955|23.26|22.95|22.905|22.72|22.78|21.94|22.05|21.29|22.06|22.5|22.49|22.6699|23.14||23|21.545|22.22|22.23|21.87|22.47|21.828|21.17|20.52||20.17|20.22|20.505|21.25||21.535|20.915|20.95|20.815|21.51|20.46
02593|20364|/equities/summit-hotel-properties-inc|R2000VALUE||6.645||6.62|6.615|6.625|6.38|6.24|6.12|6.145|6.22|6.35|6.57|6.6|6.545|6.65|6.575|6.51|6.52|6.18|6.27|6.23|6.4|6.425|6.32|6.33|6.31|6.27|6.27|6.405|6.54|6.61|6.64|6.7|6.7492|6.65|6.67|6.62|6.74|6.86|7.17|7.22|6.95|6.98|6.955|6.88|7|6.955|6.97|7.01|7.08|7.035|6.98|6.7|6.61|6.505|6.515|6.45|6.38|6.35|6.4|6.56|6.64|6.83|6.8||6.83|6.805|6.675|6.83|6.97|6.94|6.8|6.75|6.7|6.74|6.53|6.59|6.38|6.35|6.35|6.365|6.335|6.4|6.34|6.155|6.255|6.41|6.42|6.35|6.18|6.17|6.005|6.14|6.2|6.08|6.05|6.225|6.21|6.14|6|5.97|5.94|5.79|5.78|5.82|5.79||5.91|5.85|6.01|6.05|5.83|5.84|5.905|5.955|6|5.93||5.87|5.84|5.875|5.985|6.145|5.99|6.02|6.075|6.11|6.12|6.235|6.26|6.15|6.07|6.01|6.085||6.06|6.06|6.07|6.04|6.035|6.1|6.09|6.19|6.16|6.15|6.12|6.13|6.25|6.31|6.31|6.37|6.44|6.14|6.15|6.18|6.175|6.25|6.36|6.39|6.27|6.195|6.23|6.39|6.41|6.54|6.575|6.61|6.495|6.63|6.57|6.45|6.46|6.38|6.41|6.57||6.53|6.52|6.39|6.405|6.53|6.51|6.4|6.305|6.27|6.34|6.37|6.4|6.485|6.55|6.57|6.47|6.495|6.465|6.555|6.56|6.72|6.64|6.57|6.655|6.75|6.7|6.62|6.54||6.57|6.6|6.445|6.44|6.7|6.665|6.59|6.53|6.545|6.57|6.67|6.64|6.6835|6.74|6.7949|6.81|6.78|6.77|6.95|6.88|6.79|6.549|6.465|6.5||6.77|6.605|6.68|6.685|6.82|6.77|6.76|6.845|6.845||6.83|6.84|6.835|6.83||6.71|6.68|6.695|6.745|6.67|6.77
02594|960623|/equities/kura-oncology-inc|R2000VALUE||11.25||11.44|11|11.35|11.17|12.24|16.09|16.61|16.68|16.49|17.94|18.8672|19.7283|18.0575|17.96|18.26|18.58|18.0707|17.85|17.23|16.91|17.58|17.81|18.185|18.13|18.175|17.7|17.94|17.97|18.36|18.3|18.5|18.29|18.45|18.825|18.36|18.47|18.5|18.06|18.65|18.59|19.14|19.53|19.935|19.75|19.87|20|20.21|21.11|21.4|21.4|21.09|21.36|21.13|21.09|20.16|19.9|20.45|19.82|19.725|19.87|20.405|21.569||21.12|20.97|20.41|20.68|20.68|20.37|20.13|20.5|20.16|20.13|19.85|19.77|19.195|19.44|19.29|19.65|19.24|19.89|19.53|19.14|19.75|20.96|21.5|21.5599|21.41|21.6|20.83|21.21|21.24|21.25|21.65|22.07|23.14|23.48|22.99|22.75|22.17|20.895|20.7|20.58|20.19||21.005|21.37|21.29|20.94|20.65|20.7|21.14|21.85|21.26|20.515||20.9|20.72|21.36|22.06|22.675|21.61|21.42|22.29|22.1732|21.93|21.21|22.29|21.373|20.735|21.345|21.75||21.89|22.57|22.88|22.24|22.64|23.06|23.1|22|21.78|20.935|21.03|21.11|20.88|21.3|21.26|21.25|20.64|20.81|20.35|20.34|19.71|19.22|18.92|19.27|19.18|17.9|18.05|18.89|18.945|19.7|20.3|20.62|20.24|20.81|20.76|20.81|21.38|20.826|21.3|21.89||21.645|21.23|21.6|21.96|21.885|22.82|22.25|21.76|22.22|22.97|22.76|23.025|22.935|24.17|23.657|23.75|23.13|21.51|21.77|21.96|21.95|22.5333|21.93|21.03|20.6867|20.28|20.39|21.8899||20.64|20.63|20.06|20.01|20.53|21|20.61|21.03|21.08|20.96|21.4499|21.22|21.66|22.92|18.719|19.1698|20.21|21.4|14.6|14.9291|14.79|14.84|15.07|15.36||15.96|15.8|15.22|15.08|15.4599|15.5325|15.86|15.46|15.49||14.64|14.4675|14.23|14.14||13.91|12.75|13.37|13.5|12.55|12.37
02595|39253|/equities/corrections-corp|R2000VALUE||23.32||22.98|22.34|22.4799|23.09|21.89|22.16|22.05|21.36|21.86|22.09|22.53|23.85|24.8385|24.99|22.35|18.235|13.87|13.25|14.02|14.375|14.75|14.69|14.485|13.99|13.81|13.985|13.96|13.89|13.95|14.05|14.09|13.96|13.73|13.185|12.88|12.88|12.8|12.74|12.68|12.58|12.74|12.61|12.87|12.83|12.93|13.23|13.205|12.94|12.87|13.14|13.5|13.64|13.505|13.2|13.1164|12.87|13.28|13.45|13.21|13.2417|13.28|13.74||13.89|13.94|13.96|13.6|13.94|13.83|13.6|13.49|13.225|12.96|12.91|13.1|12.91|12.58|12.6976|12.79|13.19|12.46|12.34|12.39|13.31|13.94|14.37|14.46|14.78|14.69|14.57|14.86|14.95|14.645|14.55|14.98|15.22|15.09|14.6|13.4|13.39|13.4|13.37|13.39|13.35||13.57|13.685|13.59|13.0588|12.24|12.24|12.24|11.63|11.43|11.54||11.615|11.8|11.855|11.755|11.96|12.386|15.32|15.56|15.98|16.35|16.455|16.54|16.07|15.73|15.25|15.77||15.565|15.69|15.9|15.55|15.3|15.195|15.41|15.24|15.42|15.605|15.63|16.15|15.385|15.36|15.47|15.45|15.37|15.14|15.1|15.2|15.15|15.0887|15.155|15.27|15.1|14.94|14.97|15.27|15.315|15.49|15.69|15.865|15.905|16.24|16.1|15.94|15.705|15.495|15.44|15.94||15.865|15.85|16.04|16.24|16.15|16.21|15.71|14.99|14.84|14.9|14.89|15.025|15.09|14.92|14.89|14.97|14.93|14.72|14.99|15.25|15.38|15.13|14.815|14.685|14.4775|14.39|14.535|14.46||14.81|14.62|14.53|14.92|15.05|15.1656|15.125|14.485|14.35|14.55|14.72|14.67|14.59|14.99|14.88|14.675|15.12|15.11|14.83|14.625|13.8|13.7703|13.585|13.625||13.99|13.85|14.13|13.82|14.04|14.16|14.665|14.76|14.54||14.63|14.6691|14.83|14.775||14.7|14.59|14.46|14.43|14.44|14.6
02596|1166762|/equities/radius-global-infrastructure|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02597|20575|/equities/employers-holdings-inc|R2000VALUE||54.19||54.13|53.465|53.985|53.5|53.25|52.545|52.74|53.54|53.61|53.45|53.65|54.1|54.44|53.74|53.765|54.265|49.18|48.53|49.04|49.56|48.47|47.87|48.24|48.78|48.52|48.34|48.36|49.35|49.9|50|49.62|49.425|48.63|48.69|48.69|48.88|48.405|48.38|48.679|47.62|48.355|48.18|47.97|48.46|48.22|47.33|47.46|47.4|47.59|48.41|48.55|48.95|48.25|47.89|47.29|47.12|47.74|47.6377|48.23|49.3|49.05|48.62||48.02|48.13|47.9|47.38|48.08|47.775|46.88|46.86|46.625|46.605|46.68|46.53|45.78|45.83|46.2|46.25|46.19|45.965|46.2777|46.63|47.08|49|48.5|48.23|47.495|47.29|46.91|46.32|46.12|45.33|46.71|47.4|46.62|45.85|45.01|43.8999|43.61|42.68|42.62|43.065|42.52||43.49|43.51|43|42.78|42.48|42.33|42.48|42.76|42.34|42.16||41.88|41.59|41.23|41.35|41.97|41.3|41.54|41.82|41.485|41.8|42|42.46|42.239|41.35|40.85|41.32||41.34|41.7|42.05|42.08|42.68|42.69|42.655|42.6|43.34|43.68|43.88|43.81|43.54|43.16|43.2203|43.34|43.2|43.395|43.11|44.1|44.255|44.755|44.91|44.93|44.98|44.37|43.18|42.55|42.705|42.92|42.87|43.1|43.19|43.7|44.26|44.455|45.38|45.1925|44.97|45.68||45.59|45.16|44.94|44.48|44.65|44.74|44.58|45.12|44.51|44.48|44.4|44.6499|44.65|44.94|45.3|45.52|45.845|45.8|45.66|45.915|46|46.31|46.09|46.65|46.53|46.36|46.05|45.965||46.7834|43.65|42.83|42.43|42.84|41.88|40.94|40.51|40.685|40.57|41.05|41.49|42.6|41.85|41.55|41.68|42.06|42.04|42.56|42.09|40.97|40.32|40.01|39.62||39.65|39.13|38.97|39.21|39.76|39.86|40.125|40.165|39.91||39.51|39.76|39.82|39.81||39.955|39.24|39.575|39.06|38.99|39.08
02598|1127927|/equities/brigham-minerals-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02599|15518|/equities/banc-of-california|R2000VALUE||17.54||17.715|17.66|18.078|16.95|16.47|16.12|16.1|16.42|16.42|16.51|16.88|16.825|16.74|16.41|16.72|16.92|15.28|15.265|15.6|15.92|16.01|15.855|15.86|15.61|15.651|15.69|15.64|15.22|15.41|15.435|15.45|15.35|14.84|14.5|14.01|14.2099|13.91|13.84|14.23|13.925|14.26|14.65|14.955|15|15.0159|15|15.29|15.19|15.4|15.43|14.99|14.79|14.41|14.335|14.055|13.935|13.97|14.085|14.3|14.33|14.155|14.27||14.49|14.6|14.595|14.55|14.82|14.86|14.21|14.12|14.32|14.33|13.985|13.62|13.26|13.325|13.5|13.2|13.2|13.11|12.905|12.755|12.92|13.98|14.39|14.23|14.55|14.51|13.5|13.86|13.92|14.745|14.535|14.785|14.855|14.725|14.02|13.735|13.58|12.915|12.54|12.96|13.0799||13.36|13.25|12.88|12.9|12.425|12.3375|12.71|13.02|12.82|12.98||13.15|13.09|12.99|13.49|13.73|12.96|13|13.135|13.23|13.09|13.29|14.05|13.91|13.73|13.465|13.979||13.92|14.42|14.515|14.62|14.72|14.77|14.3|14.42|14.08|15.02|15.09|14.95|14.94|14.94|14.8001|14.7|14.285|14.27|14.05|14.4399|14.32|14.12|14.09|14.72|14.24|13.98|13.925|14.03|13.925|14.4|14.165|14.32|14.58|15.03|14.95|14.715|14.855|14.69|14.49|15.31||15.5441|15.18|14.89|14.93|15.24|15.175|14.84|14.3|14.25|14.405|14.75|15.2|15.055|15.19|15.09|15.23|15.18|15.25|14.85|14.53|15.0489|14.62|14.75|14.63|14.74|14.66|14.465|14.56||14.59|14.605|13.505|13.345|13.93|13.3003|13.035|13.02|13.53|13.53|13.59|14.04|14.37|15.14|14.99|14.77|14.27|13.26|13.29|13.17|12.56|12.5|12.415|12.74||13.135|12.94|13.06|12.995|13.055|12.965|12.825|13.1255|13.555||13.73|13.85|13.92|13.925||13.68|13.68|14.01|14.005|14.04|14.29
02600|16151|/equities/german-american-b|R2000VALUE||45.52||46.19|46.415|47.08|46.05|45.92|45.39|45.525|46.01|46.33|46.29|46.75|46.545|46.47|45.22|46.15|46.58|41.38|41.244|40.9|41.555|42.4436|40.67|40.895|40.09|39.99|40.21|40|40.62|41.04|41.22|41.3054|41.11|40.03|39.79|38.43|38.88|38.7|38.56|38.69|38.02|38.09|38.63|38.844|38.825|38.82|38.78|39.25|39.75|40.34|40.69|40.7499|40.175|39.75|39.36|38.53|38.33|38.8|38.78|39.31|39.69|39.72|39.97||40.28|40.15|40.18|40.03|40.55|40.92|39|38.82|39.1|38.88|38.82|38.49|37.67|37.51|38.34|37.59|37.71|37.8199|37.645|37.13|37.67|39.5|41.5|41.25|41.7|42.78|41.68|41.56|41.3|40.14|40.24|40.31|40.375|39.47|38.36|37.03|36.6|35.08|34.42|34.575|34.62||35.01|35.14|35.65|35.665|35.15|34.56|33.83|33.62|33.15|33.1||33.02|32.6|32.4825|32.75|33.68|32.07|31.85|32.07|31.859|32.1|32.02|32.11|32.27|32.155|31.61|32.94||32.82|33.15|33.65|33.8|34.09|34.05|33.27|33.07|32.69|32.77|32.61|32.47|32.47|32.68|32.41|32.29|32.21|32.02|32.1|32.63|32.78|33.26|33.37|34.045|33.53|33.25|32.08|31.955|31.785|32.49|32.26|32.26|32.85|33.85|33.79|33.38|34|33.94|33.39|34.44||34.74|33.85|33.25|33.44|33.13|33.22|32.92|31.91|32.1475|32.575|32.57|33.54|33.485|33.765|34.245|34.44|34|33.745|33.81|31.45|32.13|31.35|31.85|32|32.25|32.67|32.91|34.3916||33.4|33.6|32.19|33.8299|33.53|32.48|31.83|31.92|31.98|31.9|32.66|33.51|34.22|34.16|33.2|32.75|32.8962|32.77|33|32.9|31.96|31.66|32.7971|31.19||31.685|32.4|32.45|32.26|32.765|32.845|32.65|32.66|33.06||33.06|33.315|33.61|33.8||33.81|33.92|34.96|34.4|33.895|34.54
02601|20382|/equities/standard-motor-products-inc|R2000VALUE||33.145||33.385|33.075|34.13|33.2|32.26|31.83|32.36|33.39|33.94|34.53|34.3|34.51|35.56|35.29|35.53|35.92|33.69|32.76|32.51|33.85|35.2|29.355|29.7707|29.72|29.3|29.585|30.48|31.45|31.85|31.7|31.82|31.9|31.6|31.075|31.2|31.57|31.1|31.37|31.84|32.15|32.76|33.18|33.21|34.48|34.25|33|33.25|34.43|34.31|34.46|34.595|34.55|33.5|33.23|32.135|31.64|31.76|32.37|31.99|32.16|31.87|32.34||32.34|32.325|32.15|32.35|32.92|32.38|31.5|31.57|30.87|30.8|30.62|30.61|30.4|29.86|29.74|30.1|30.58|31.31|31.5|31.99|32.96|34.6|33.34|32.42|32.55|32.66|32.33|32.2|31.9573|31.8|31.94|32.84|32.43|31.47|30.33|29.43|28.79|27.24|26.81|27.215|26.9||27.08|27.37|28.08|28.01|27.73|27.74|28.78|29.25|29.1|28.28||28.42|27.88|28.37|29.08|29.92|29.18|29.49|29.775|30.05|30.62|30.43|31.02|30.86|30.5|30.4|30.79||30.5555|30.84|31.45|31.67|31.9329|31.93|32.125|32.12|32.66|32.935|32.73|32.72|32.53|32.77|32.75|32.56|33.01|34.68|32.545|32.79|32.57|32.75|33.185|33.46|32.82|32.79|32.33|32.58|32.46|32.37|32.53|32.73|33.67|34.25|34.3|33.95|33.97|33.58|33.37|33.56||34.035|33.84|33.29|33.445|33.49|33.74|33.23|32.31|31.98|31.49|31.47|31.33|31.19|30.87|31.22|31.2|30.86|31.25|31.47|31.675|32.4|33.275|33.35|33.53|34.01|36.97|40.435|40.68||41.165|41.17|40.36|40.8|41.41|41.15|40.59|40.66|40.96|40.56|41.235|41.24|41.705|41.49|41.02|41.57|40.94|40.63|41.42|40.82|39.89|39.82|39.17|39.295||39.94|39.61|39.08|38.7|39.09|39.26|39.14|39.56|40.135||40.5187|40.53|40.66|40.72||40.92|40.65|41.25|40.5|40.13|41.06
02602|16667|/equities/marten-transport|R2000VALUE||17.54||17.495|17.39|17.49|16.95|16.92|16.88|17.015|17.34|17.42|17.83|18.02|18.28|18.63|18.11|18.13|18.02|16.48|16.19|15.97|15.8|16.11|15.85|15.95|15.91|15.89|15.73|15.85|16.39|16.385|17.195|17.33|17.165|16.795|16.965|16.715|16.91|17.06|16.91|16.955|16.91|17.17|17.62|17.97|17.79|17.47|17.51|17.635|17.56|17.6|17.835|17.8|17.59|17.31|17.27|17.15|17|17.13|17.22|17.19|17.27|17.42|17.34||17.52|17.59|17.485|17.43|17.78|17.715|17.49|17.5|17.38|17.41|17.375|17.66|17.17|17.175|17.12|17.47|17.76|17.76|17.94|17.88|18.04|19.0512|19.26|19.02|18.79|18.645|18.52|17.95|17.91|18.23|18.26|18.39|18.51|18.49|18.23|17.47|17.27|16.77|17.23|18.05|18.12||18.32|18.285|18.45|18.6|18.32|18.18|17.95|17.865|17.755|17.6||17.63|17.56|17.39|17.98|18.46|17.95|18.06|17.96|17.93|17.95|18.14|18.029|17.73|17.62|17.47|17.755||17.73|17.89|18.02|17.91|18.21|18.1|18.12|18.29|18.34|18.22|18.07|17.79|17.68|17.63|17.63|17.61|17.2925|17.3|17.02|17.135|17.01|16.87|16.64|16.76|16.7|16.68|16.38|16.536|16.96|17.24|17.25|17.255|17.72|18.145|18.11|18.02|18.19|18.03|18.25|18.53||18.73|18.58|18.5|18.46|18.49|18.52|18.44|18.19|18.66|18.98|18.95|19.17|19.05|18.9|19.34|18.83|18.53|18.65|18.96|19.045|19.1|19.11|19.38|19.51|19.61|19.42|19.27|19.18||19.54|19.74|19.79|19.99|20.24|19.67|19.45|19.545|19.38|19.25|19.339|19.07|19.23|19.28|19.3|20.71|20.6972|20.96|20.88|20.71|19.87|19.785|19.46|19.79||20.37|20.02|20.53|19.86|20.15|19.91|20.11|20.58|21.08||21.33|21.38|21.38|21.28||21.01|20.63|20.71|20.32|20.04|20.5
02603|16442|/equities/kaman-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|45.92|45.89|45.89|45.89|45.89|45.88|45.89|45.89|45.91|45.93|45.9|45.83|45.83||45.87|45.87|45.8|45.8|45.78|45.79|45.83|45.89|45.8301|45.94|45.91|45.91|45.92|45.94|45.75|45.73|45.7|45.72|45.78|45.8|45.9|45.65|45.62|45.585|45.69|45.59|45.62|45.305||45.33|45.45|45.53|45.56|45.64|45.34|45.35|45.42|45.44|45.14|45.24|45.31|45.145|45.135|45.12|45.2|45.175|45.22|45.15|45.27|45.26|22.44|22.1513|22.78||23.4486|23.15|23.11|23.1|23.36|23.42|23.295|23.78|24.12||24.2|24.335|24.3983|24.3299||24.28|24|24.13|23.9|23.7|24.38
02604|16233|/equities/hawaiian-holdings|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.4201|17.41|17.46|17.45|17.25|17.32|17.24|17.4|17.43|17.32||17.49|17.51|17.5|17.49|17.49|17.5|17.55|17.705|17.75|16.53|16.63|16.46|15.11|14.07|14.62|13.72|12.91|12.89|12.895|12.26|12.29|12.8525|13.725|13.27|12.39|12.45|12.035|13.06|14.01|14.1|13.99|14.02|14.18|13.65|13.78|13.98|14.255|14.13|13.845|13.03|12.825||12.54|12.54|12.43|12.55|12.45|12.42|12.605|12.73|12.79|12.79||12.94|12.88|13.03|13.07|13.359|13.26|13.44|13.485|13.47|13.49|13.57|13.75|13.67|13.84|13.79|13.86||13.85|13.56|13.65|13.615|13.66|13.75|13.75|13.76|13.54|13.56|13.48|13.2|13.26|12.605|12.51|12.73|12.8|12.97|12.81|12.445|12.295|12.4475|12.64|13.03|13.061|13.08|13.45|13.485|13.35|13.29|13.21|13.35|13.315|13.34|13.415|13.215|13.535|13.475|13.35|13.39||13.655|13.505|13.595|13.55|13.54|13.87|13.87|13.64|13.985|13.83|13.76|13.77|13.86|13.88|13.98|13.985|14.1|14.29|14.16|14.1|14.16|13.97|14.05|14.05|14.095|14.2348|14.24|14.025||14.065|14.215|14.14|14.185|14.25|14.17|14.225|14.15|14.2|14.055|14.16|14.4448|14.64|14.73|14.89|14.785|14.77|14.325|14.38|14.2|14.155|13.81|13.54|13.85||13.87|13.825|13.86|14.0675|14.12|14.13|14.14|14.08|14.28||14.66|14.71|14.685|14.55||14.34|13.98|13.99|13.95|13.75|13.76
02605|16004|/equities/endo-pharmaceuticals|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0006|0.0006|0.0006|0.0006|0.0006|0.0007|0.0006|0.0007|0.0007|0.0006|0.003|0.004|0.0019|0.0005|0.0003|0.0002|0.0001|0.0004|0.001|0.0005|0.0004|0.0007|0.0019||0.0004|0.0005|0.0004|0.0005|0.0005|0.0004|0.0004|0.0008|0.0008|0.0009|0.0009|0.0015|0.0011|0.0011|0.0012|0.002|0.0012|0.0012|0.005|0.005|0.0014|0.0014|0.0014|0.002|0.0008|0.001|0.0006|0.0007||0.0007|0.0009|0.0007|0.001|0.0009|0.0013|0.0007|0.0007|0.0007|0.0053|0.0006|0.0007|0.0007|0.0007|0.0005|0.0006|0.0019|0.0018|0.001|0.0011|0.0003|0.0002|0.0011|0.0001||0.0009|0.0009|0.0005|0.0045|0.001|0.0007|0.0006|0.0006|0.005||0.0006|0.001|0.001|0.004||0.0006|0.007|0.001|0.002|0.0011|0.0021
02606|16353|/equities/ingles-markets|R2000VALUE||75||74.73|75.37|75.63|72.32|70.7|69.525|70.16|71.6099|71.9358|72.93|72.795|72.61|73.39|71.69|71.55|72.02|67.47|66.44|65.12|65.355|67.26|62.15|62.4499|62.5666|62.94|63.215|64.14|66.13|65.15|64.31|63.91|64.11|62.11|61.97|61.415|63.7|61.652|63.68|66|65.19|69.89|74.2|75.27|75.2|73.6709|73.18|73.1|73.07|73.54|73.965|74.24|74.34|74|73.735|72.17|72.44|72.76|73.36|73.35|73.96|73.84|74.2675||74.19|73.88|74.09|73.81|73.81|72.6626|71.35|71.68|72.75|73.0799|73.62|73.78|72.45|72.75|74.03|74.39|75.09|75.045|74.5|77.495|79.13|82.01|81.76|81.04|79.885|79.995|79.04|77.5|77.5|76.77|76.13|77.3|77.07|75.18|74.1|74.21|73.36|69.94|69.15|69.2|67.99||68.6899|68.96|69.155|69|68.54|69.13|70|71.07|70.17|70.38||69.9039|69.55|68.4|69.2|71.54|71.16|70.605|71.03|71.42|71.19|71.74|73.335|73.21|72.84|72.28|73.2994||73.64|74.15|74.39|73.96|75.7|77.2|77.3|75.4|75.38|74.3852|72.75|72.5|72.6|73|72.53|73.166|72.9899|72.55|72.82|73.61|73.19|73.21|73.8062|76.5|76.04|75.38|73.5164|73.97|73.67|73.94|74.2|74.41|74.11|74.9|75.5|75.72|75.97|75.44|76.05|76.97||76.93|76.05|76.12|76.01|76.64|76.46|75.515|75.24|75.44|76.73|74.69|75.185|75.14|75.825|76.67|77.75|77.39|78|78.41|77.365|77.32|77|77.26|77.25|77.26|76.66|76.87|77.372||77.43|77.445|76.28|77.65|78.825|81.52|82.76|82.4867|82.77|82.5|84.97|84.015|85.87|84.26|84.95|85.49|85.15|85.02|85.3417|85.22|84.77|86.16|85.95|85.55||87.11|86.67|87.14|87.26|88.78|89|89.05|89.5906|89.41||86.58|86.65|86.395|86.12||86.545|85.55|86.04|85.32|84.46|86.47
02607|21094|/equities/trueblue-inc|R2000VALUE||7.71||7.63|7.3725|7.51|7.261|7.1|6.86|6.8|6.96|7.08|7.3473|7.42|7.71|8.01|8.165|8.27|8.395|8.07|7.85|7.76|7.665|7.79|7.53|7.57|7.56|7.85|7.8|7.62|7.735|7.9499|7.94|7.975|7.785|7.32|7.23|7.335|7.51|7.3799|7.47|7.5844|7.5|7.7572|7.86|7.9|7.72|7.58|7.73|8.04|8.21|8.49|8.41|8.42|7.97|7.76|7.79|7.69|7.54|7.52|7.45|7.77|7.89|7.99|8.04||8.225|8.28|8.23|8.35|8.37|8.2|7.82|7.71|7.83|7.98|7.94|7.95|7.66|7.71|7.75|8.2|8.11|8.1802|8.989|10.79|11.44|11.995|12.29|12.225|12.07|12.07|12.06|11.95|11.8|11.519|11.36|11.62|11.42|11.07|10.6|10.37|10.06|9.4891|9.89|9.9|10.23||10.54|10.6|10.44|10.39|10.3|10.29|10.4|10.68|10.505|10.42||10.37|10.325|10.32|10.65|11.2|10.575|10.715|11.04|11.22|11.115|11|11.07|10.99|10.795|10.76|11.04||10.92|11.145|11.15|11.19|11.28|11.295|11.31|11.415|11.5|11.3|11.18|11.18|10.7|11.125|10.8|10.785|10.68|10.72|10.56|10.77|10.6|10.92|10.995|11.16|11.2|10.84|10.57|10.76|10.94|10.92|11.055|10.92|11.72|12.07|11.99|11.96|12.22|12.1|12.19|12.52||12.655|12.48|12.275|12.16|12.32|12.52|11.925|11.66|11.82|11.96|11.695|11.65|11.815|12.08|12.13|11.88|11.64|11.66|11.7|12.03|12|12.02|11.94|11.74|11.26|12.88|12.86|12.84||13|13.08|12.88|13.28|13.61|13.32|13.28|13.39|13.5|13.51|13.89|13.98|14.18|14.31|14.36|14.69|14.91|14.59|14.68|14.47|14.14|14.01|13.84|13.96||14.22|14.1|14.16|14.3|14.62|14.485|14.635|15.2|15.6||15.585|15.61|15.759|15.67||15.93|15.81|16.14|15.935|15.97|16.025
02608|985716|/equities/global-medical-reit-inc|R2000VALUE||8.97||8.985|8.85|8.94|8.78|8.775|8.665|8.735|8.61|8.735|8.92|9.1|8.935|9.03|9.08|9.23|9.4|9.23|9.175|9.175|9.31|9.41|9.25|9.33|9.47|9.49|9.4|9.43|9.61|9.625|9.575|9.605|9.549|9.385|9.35|9.29|9.355|9.4694|9.4741|9.57|9.59|9.8|9.96|9.97|9.97|9.98|9.98|9.94|9.875|9.94|10.4599|10.37|10.3|10.14|10|9.68|9.42|9.355|9.12|9.24|9.37|9.425|9.35||9.33|9.35|9.39|9.4|9.42|9.445|9.39|9.31|9.27|9.3|9.31|9.32|9.095|9.025|9.14|9.07|9.05|9.39|9.335|9.25|9.52|9.75|9.71|9.63|9.87|9.88|9.83|9.845|9.72|9.68|9.7|9.88|9.89|9.77|9.61|9.6|9.38|9.02|9.08|9.09|9.04||9.08|9.05|9.06|9.25|8.94|8.84|8.91|8.92|9.05|9.265||9.27|9.08|9.12|9.16|9.27|9.04|9.13|9.08|9.295|9.34|9.405|9.38|9.37|9.25|9.055|9.13||8.92|8.79|8.86|8.99|9.025|8.95|8.89|8.95|8.87|8.96|9.1051|9.09|8.79|8.59|8.514|8.49|8.34|8.3|8.235|8.3497|8.2099|8.17|8.195|8.29|8.278|8.235|8.15|8.15|8.165|8.36|8.33|8.37|8.46|8.68|8.59|8.555|8.6787|8.57|8.6|8.75||8.805|8.64|8.465|8.42|8.71|8.8|8.96|8.78|8.8197|8.76|8.88|9.02|9.11|9.11|9.07|9.07|9.15|9.145|9.14|9.06|9.02|9.24|9.45|9.46|9.5085|9.44|9.55|9.575||9.6785|9.77|9.51|9.41|9.76|9.63|9.565|9.63|9.6873|9.7532|10.19|10.22|10.43|10.4|10.39|10.38|10.325|10.45|10.58|10.53|10.3|10.255|10.39|10.6582||10.8299|10.64|10.77|10.835|10.9|10.805|10.85|10.95|11.12||11.34|11.4|11.46|11.46||11.585|11.35|11.34|11.19|11.15|11.36
02609|16188|/equities/great-lakes-dredg|R2000VALUE||12.71||12.61|12.69|12.61|12.52|12.405|12.35|12.355|12.12|12.2|12.21|12.5655|12.76|12.83|12.8|12.56|12.59|11.67|12.03|11.7|11.6|11.7|11.71|11.9|11.9|12.03|12.31|12.27|12.24|12.19|12.085|11.98|11.74|11.79|11.78|11.73|11.81|11.7|11.98|11.77|11.35|11.78|10.725|10.58|10.7399|10.71|10.83|10.905|10.93|10.78|10.37|9.8|9.97|9.97|10.105|9.77|9.52|9.41|9.32|9.248|9.36|9.59|9.82||10.09|10.345|10.15|10.55|9.84|9.19|8.87|8.9|9.195|9.12|9.23|9.18|9.06|8.995|8.86|9.03|8.92|8.75|8.975|8.215|8.78|9.4763|9.59|9.39|9.6|9.63|9.66|9.9299|9.86|9.5|9.48|9.3|9.49|9.355|8.95|8.82|8.68|8.3361|8.25|8.48|8.6||8.68|8.635|8.84|9|8.99|8.96|8.94|8.91|8.905|8.95||8.935|8.82|9.105|9.285|9.42|9.07|9.18|9.07|9.25|9.19|9.12|9.32|9.39|9.1858|9.15|9.42||9.22|9.37|9.46|9.555|9.64|9.72|9.68|9.76|9.52|9.41|9.32|9.25|9.3|9.46|7.11|7.14|7|7|7.09|7.22|7.26|7.425|7.61|7.689|7.58|7.46|7.49|7.73|7.71|8.02|8.21|8.14|8.21|8.35|8.4|8.48|8.78|8.82|8.56|8.89||8.875|8.73|8.6237|8.71|8.625|8.8|8.74|8.67|8.805|8.67|8.68|8.775|8.55|8.79|8.96|9.06|9.29|8.95|9.22|9.19|8.99|8.84|8.76|8.56|8.739|8.77|8.66|9.14||9.56|9.78|9.63|8.475|8.72|8.09|7.95|7.87|7.82|7.75|7.79|7.88|8.06|8.045|7.89|7.96|7.94|7.7|7.67|7.55|7.27|7.27|7.385|7.49||7.595|7.52|7.57|7.71|7.815|8.02|8.055|8.03|7.77||7.74|7.88|7.735|7.78||7.67|7.53|7.59|7.51|7.39|7.59
02610|17531|/equities/washington-trust|R2000VALUE||37.81||38.345|38.26|38.89|37.78|37.4|38.92|37.15|38.49|39.48|39.74|40.59|40.17|40.245|38.725|39.435|40.05|34.77|34.07|34.59|35.8369|35.96|35.58|35.545|35.29|35.77|36.0907|35.015|33.03|33.645|33.835|34.055|34.07|32.98|33|31.65|31.43|31.09|31.12|31.32|30.68|31|31.63|32.71|32.18|32.0597|32.09|32.95|33.36|34.22|34.27|34.158|33.39|32.43|31.88|30.98|31.21|31.52|31.695|32.04|32.125|32.765|33.19||32.99|32.99|32.41|32.12|32.59|32.82|30.4419|30.3417|30.6|30.8299|30.559|30.285|29.07|29.01|29.03|30.177|28.95|29.25|29|29.11|29.59|32.215|33.17|32.41|32.57|33.14|32.72|33.06|33.11|31.32|31.69|32.745|32.64|31.23|29.78|29.11|28.72|26.62|26.38|26.33|26.37||27.05|27.045|26.98|27.4999|26.57|26.105|26.01|26.2521|25.99|26.19||26.05|25.69|25.415|25.99|26.55|25.3|25.7482|26.1|25.95|25.8|25.83|26.46|26.44|26.16|25.625|26.62||26.45|27.51|27.355|27.5|27.99|27.8542|27.698|27.65|27.33|27.14|27.1|27.07|26.73|26.75|26.94|27|26.7099|26.645|25.69|26.415|26.4836|26.495|26.51|26.56|27.3708|25.59|24.88|24.83|24.66|25.43|25.13|24.81|25.33|26.04|25.7422|25.325|26.1|25.945|26.09|27.14||27.085|27.47|26.785|26.54|26.73|26.69|26.4|24.895|25.13|25.53|25.77|26.3599|26.09|26.42|26.97|26.89|26.64|26.52|26.26|25.75|26.54|25.69|26.15|26.091|26.315|26.7|26.6|27.2968||27.42|27.73|26.45|26.7|27.79|26.44|25.73|26.1|26.66|26.7099|27.24|28.2|29.33|30.43|30.38|29.88|31.3331|31.1325|31.44|30.71|29.6|29.33|29.215|29.5799||30.985|30.26|30.505|30.39|30.7435|31|31.14|31.78|32.85||33.27|33.6423|33.9599|33.77||32.82|32.2812|32.65|32.73|32.21|33.17
02611|16488|/equities/lakeland-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.51|13.39|13.44|13.35|13.34|13.13|13.08|13.13|12.94|12.69|12.77|12.37|12.6|12.67|12.68|12.86|12.87|12.85|12.07|11.43|11.57|11.5|11.77|11.76|11.26|11.64|12.24|12.14|11.92|12.3|12.12|12.175|12.13||12.12|11.83|12.43|12.4|12.54|12.58|12.42|11.91|11.95|11.8839|12.01|12.31|12.34|12.47|12.66|12.545|12.29|12.16|11.82|11.76|11.85|11.67|11.98|11.925|12.04|12.36|12.45|12.69||12.82|12.965|12.37|12.52|12.97|12.45|11.88|12.33|12.5|12.7|13.03|13.58|14.12|14.54|14.57|14.58|14.57|14.53|14.57|14.51|13.86|13.68|13.63|13.77||14.335|14.21|14.3|14.16|14.36|14.54|14.58|14.75|15.01||15.12|15.32|15.36|15.36||15.29|14.98|15.3128|15.07|14.99|15.19
02612|1010610|/equities/peabody-energy-corp|R2000VALUE||24.46||25|25.87|27.87|28.13|28.28|27.05|26.8|27.1093|27.47|28.18|27.74|28.07|28.62|29.17|29.78|29.94|27.41|26.96|27|27.29|25.34|25.14|25.15|24.88|24.54|24.89|25.055|24.92|25.54|25.57|26.02|26.51|27.09|27.19|26.78|25.85|26.11|26.855|26.49|26.23|26.835|26.57|26.6|26.52|25.81|25.03|24.915|24.26|24.045|23.2|23.11|23.115|22.8371|22.37|21.39|20.86|21|21.09|21.6838|22.08|22.37|23.2||23.66|23.8|23.49|23.48|23.65|23.53|23.355|24.57|23|23.435|22.5995|22.215|22.92|22.785|22.75|22.57|22.43|22.25|21.82|21.45|22.435|24.32|22.36|22.06|22.29|22.24|22.11|22.49|22.48|23.025|23.09|23.81|24.04|23.935|23.905|23.16|22.85|23.02|23.39|23.83|23.485||23.975|23.9697|24|22.62|22.24|22.02|22.3|22.42|22.79|22.9||22.71|22.829|23.16|23.16|23.42|23.31|23.69|24.05|24.2|24.07|25.11|25.775|24.89|23.82|23.55|23.94||23.685|23.71|23.82|23.72|23.3|22.6484|22.892|22.915|22.7|22.415|22.4|22.315|21.99|22.37|22.36|22.2|22.86|22.14|23.3|23.76|24.01|23.94|23.5|23.82|24.18|24.27|24.505|24.84|24.235|23.28|23.685|23.67|23.57|23.67|23.615|23.525|24.09|24.5|24.59|24.47||24.49|24.26|24.3|24.56|24.7|24.8|24.685|24.5|24.63|24.84|25.15|25.43|25.955|27.14|27.242|27.16|26.4|25.92|25.73|25.3|25.1|25.1675|25.34|24.96|24.945|24.9|24.77|24.34||24.665|24.895|25.07|25.42|25.795|26.03|26.32|26.11|26.25|26.5|27.025|27.2399|27.195|26.94|27.09|27.14|27.15|27.15|25.91|26.37|26.1299|25.6392|23.36|23.92||24.3|24.14|25|25.14|25.74|25.88|25.67|25.015|24.905||24.66|25|25.3|25.5||25.4|24.36|24.69|24.42|24.31|23.985
02613|17129|/equities/scholastic-corp|R2000VALUE||27.3||27.035|26.79|27.05|25.66|25.33|24.81|24.835|25.37|25.58|26.21|27.13|27.24|26.82|26.435|26.57|26.255|24.52|24.7699|24.9|25.26|25.74|25.38|25.36|25.03|25.14|25.12|25.71|26.4|26.71|26.89|27.415|27.21|27.14|27.665|27.57|28.12|26.61|27.13|27.2|27.6|29.66|31.74|32.39|34.18|30.31|30.46|31.495|31.56|31.915|32.27|32.28|32.305|31.56|31.75|31.08|30.655|30.93|31.23|31.69|31.87|31.754|31.55||31.955|32.005|31.65|31.8|31.97|32.05|31.32|31.21|31.24|31.56|31.6|31.49|30.79|30.61|29.98|30.125|29.85|30|29.39|29.47|30.64|31.525|32.1|31.5|31.51|32.1999|31.79|31.13|31.24|30.12|32.9|38.77|38.6|38.49|37.82|37.14|36.49|35.86|35.74|35.46|35.01||35.26|35.6285|35.77|35.71|35.27|35.16|35.1|35.6|35.67|34.86||34.76|34.64|34.325|34.67|35.2|34.14|34.42|34.905|34.91|35.35|35.79|36.62|36.32|36.47|37.1|37.82||37.35|37.14|37.38|37.16|37.52|37.21|36.45|36.35|36.26|36.35|36|36.1|35.9886|36.4426|36.37|36.32|36.04|36.21|35.88|36.75|36.51|36.43|36.79|36.88|36.17|35.745|35.0575|35.52|35.31|35.97|36.55|36.41|36.53|36.98|36.6525|36.59|36.89|36.58|36.5|38.03||38.42|38.77|38.61|38.78|39.54|38.41|37.55|36.77|37.45|37.47|37.23|38.39|39.82|39.8|39.19|38.905|38.61|38.86|39.245|39.9|40.71|39.85|39.2|39.19|39.565|39.2|39.38|40.62||40.745|39.785|39.38|39.15|39.75|38.78|38.7|38.21|38.315|37.59|38.38|38.8|39.225|39.76|40.06|40.46|40.13|40.26|40.72|39.855|38.82|38.35|37.75|37.83||38.34|38.06|38.28|37.85|37.75|37.4421|37.97|38.505|38.41||38.2399|37.92|38.025|38.02||38.71|38.49|38.595|37.47|37.0172|37.97
02614|15580|/equities/bryn-mawr-bank-co|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02615|1164645|/equities/netstreit-corp|R2000VALUE||16.56||16.53|16.29|16.37|16.33|16.28|16.04|15.99|15.735|15.585|15.818|16.09|16.2|16.52|16.24|16.105|16.15|16.75|15.45|15.67|15.76|15.89|15.71|15.91|16.01|16.16|16.12|16.29|16.54|16.67|16.62|16.81|16.46|16.125|15.71|15.532|15.465|15.67|15.555|16.03|16.18|16.38|16.6|16.605|16.595|16.56|16.54|16.52|16.77|16.53|16.8|17.01|17.04|17.17|17.3|17.27|17.26|17.195|16.94|16.93|17.115|17.18|16.88||16.85|16.85|17.05|17.32|17.265|16.89|17.01|16.83|16.48|16.32|16.17|16.115|15.875|15.76|15.605|15.43|15.545|15.67|15.905|15.925|16.51|16.76|16.91|16.97|16.94|16.96|17.01|17.2|17.38|17.24|17.29|17.32|17.53|17.23|16.93|17.08|16.51|16.07|15.93|16.23|16.35||16.4|16.32|16.225|16.19|16.56|16.68|16.98|17.28|17.01|17.08||17.22|17.1|17.16|17.2|17.29|16.75|16.87|17.08|17.31|17.31|17.405|17.34|17.47|17.21|16.88|17.53||17.52|17.75|17.91|17.99|17.985|17.95|17.965|18.1|18.01|17.85|17.69|17.545|17.49|17.645|17.6064|17.39|17.235|17.245|17.29|17.365|17.26|17.12|17.28|17.495|17.405|17.07|16.68|16.66|16.7002|17.07|17.165|17.26|18|18.065|17.925|17.7|17.85|17.74|18.3|18.97||18.39|18.105|17.605|17.44|17.77|17.65|17.445|17.325|17.175|17.12|17.03|17.56|17.59|17.66|17.68|17.43|17.53|17.57|17.37|17.07|16.96|16.935|17.14|17.37|17.505|17.17|17.26|17.46||17.51|17.72|17.005|17.04|18.005|17.89|18.01|17.975|18.09|18|18.35|18.64|18.455|18.29|18.32|18.54|18.5|18.67|18.65|18.77|18.48|18.44|18.6174|18.69||18.75|18.59|18.73|18.495|18.31|18.215|18.24|18.21|18.34||18.01|18.03|17.985|17.91||17.78|17.62|17.57|17.3|17.2|17.5
02616|40973|/equities/alcobra-ltd|R2000VALUE||18.615||17.715|17.8299|18.31|17.5|17.3|17.94|18.09|17.37|18|19.57|20.01|20.07|21.61|19.93|19.2817|19.3|18.4|18.3|18.358|18.35|19.01|19.36|20.13|19.57|20.1|20.36|20.71|21.2|21.17|20.67|21.86|21.1|21.45|21.8706|21.72|22.36|23.85|24.13|25.38|25.42|25.88|25.31|23.55|22.3719|21.79|21.96|21.96|21.66|21.5|21.7|21.55|21.99|21.41|20.87|21|21.019|19.85|19.25|18.91|19.31|19.98|21.962||21.3516|22.05|21.06|21.68|22.23|22.25|21.9994|22.53|21.7295|21.88|20.2959|20.58|19.8922|19.93|19.47|19.4839|19.47|20.93|23.025|20.08|20.82|23.415|24.53|24.65|24.41|25.165|23.25|24.14|24.13|24.682|24.05|25.01|25.54|25.53|23.7245|24.69|24.34|22.68|22.75|22.29|22.175||22.22|24.24|24.7|24.75|24.73|26.56|27.54|28.05|27.75|26.65||28.165|30.385|31.59|33.65|34.17|32.84|32.67|42.42|44.22|45|42|41.48|39.82|38.51|38.39|38.69||31.64|32.545|32.54|30.59|30.83|30.59|30.99|30.65|30.42|28.89|27.79|29.08|27.46|27.85|27.9|28.35|28.14|28.425|26.43|27.515|26.86|26.8|28.38|28.8|27.735|26.88|27.445|30.89|30.76|30.68|32.3|33.11|31.94|31.71|32.01|32.3|33.43|33.33|33.27|33.99||33.84|33|35.475|35.675|34.325|34.13|33.76|35.02|36.96|37.31|37.82|39.58|39.55|38.98|39.7|38.72|38.64|38.192|40.4|40.48|41.5|42.915|43.81|41.14|38.03|37.81|35.7|36.98||37.99|39.095|39.83|40.21|41.68|39.88|39|38.271|37.85|35.3507|35.52|35|34.31|33.34|33.66|33.42|33.725|34.98|34.83|34.96|33.37|32.76|33.34|32.98||33.65|33.77|34.23|33.42|32.67|31.645|31.775|32.759|34.12||32.83|33.63|33.72|33.16||32.62|32.19|33.07|32.5|29.43|28.95
02617|1055312|/equities/consol-energy-k|R2000VALUE||133.6299||134.14|133.6558|134.59|133.045|133.12|128|126.805|127.7|126.18|127.07|127.56|129.4099|130.47|129.97|128.95|128.07|113.71|109.935|112.375|112.0495|112.7|111|109.67|108.57|107.1332|106.75|108.99|108.63|108.38|110.59|110.49|110.9199|110.84|111.58|109.5|107.42|106.43|108.71|105.1344|102.135|104.72|104.825|106.96|106.58|104.84|102.14|103.74|98.48|99.21|97.91|96.97|97.82|98|97.95|95.28|91.44|92.1|91.95|94.38|95.39|96.54|101.97||102.54|103|99.04|97.41|96.71|95.3|96.81|103.8547|96.61|96.98|96.31|95.27|96.13|96.14|97.5269|96.54|97.65|91.68|91.0141|89.615|94.33|102.085|101.08|97.8|101.185|99.14|97.97|100.57|99.85|100.8|101.561|102.4867|107.77|107.09|107.275|102.7|101.28|100.575|103.07|102.39|102.58||107.39|107.59|107.59|102.62|102.28|101.5|99.98|100.97|97.94|100.03||97.38|97.19|99.97|98.97|100.64|97.86|98.23|99.565|100.96|99.06|104.5|107.94|104.18|99.37|97.7|99.16||97.68|98.34|98.48|98.03|94.31|90.73|91.35|90.61|88.47|88.62|88.3|88.04|86.85|89.23|85.42|84.36|84.4|83.7648|86.95|88|86.68|86.86|84.6499|84.17|85.19|84.84|86.37|89.5|88.595|85.7731|84.09|85.27|84.14|84.0821|84.08|83.3|84.62|86.4|83.6326|84.79||84.49|84.93|81.6399|88.22|87.545|85.54|84.72|83.22|83.425|83.91|81.99|82.3199|85.55|90.01|95.46|97.2|93.14|92.18|92.2|90.31|86.61|84.26|84.71|82.85|81.33|81.09|81.07|78.8028||80.49|81.125|82.68|84.75|85.615|85.79|86.27|87.05|94.42|93.55|95.6691|96.24|97.49|95.57|95.37|95.11|99.09|99.8928|97.72|101.04|100.99|99.76|95|96.8979||97.59|96.1856|99.66|101.79|103.32|106.17|108.015|104.9536|103.99||102.765|103.69|104.3899|104.5768||104.09|101.82|103.4|101.42|100.09|98.19
02618|17498|/equities/vanda-pharmaceuticals|R2000VALUE||5.25||5.42|5.04|5.21|5.16|4.94|4.92|4.96|5.07|5.12|5.4966|5.525|5.545|5.415|5.2302|5.295|4.905|4.8|4.885|4.71|4.77|4.705|4.8|4.79|4.6|4.69|4.72|4.8199|4.93|4.93|4.9|4.98|4.875|5.3|4.45|4.44|4.5|4.565|4.63|4.71|4.57|4.61|4.735|4.73|4.885|4.9399|5.13|5.04|4.77|4.655|4.71|5.005|5.12|5.14|5.105|5.05|5.01|5.05|5.15|5.12|5.125|5.1|5.35||5.305|5.325|5.36|5.48|5.525|5.48|5.44|5.44|5.39|5.37|5.22|5.21|5.145|5.22|5.25|5.34|5.35|5.39|5.4|5.35|5.56|5.97|5.99|6.04|6.21|6.26|6.33|6.34|6.35|6.365|6.14|6.33|6.26|6.26|6.08|5.96|5.895|5.35|5.35|5.39|5.33||5.44|5.61|5.79|5.851|5.93|6.118|6.25|6.16|6.19|6.195||6.46|6.63|6.67|6.75|6.13|6.005|6.16|6.43|6.5587|5.09|5.19|5.3|5.19|5.04|5.025|5.22||5.23|5.13|5.19|5.2899|5.475|5.69|5.62|5.39|5.16|5.14|5.08|5.38|5.64|5.95|5.0319|4.91|4.84|4.9|4.815|4.8499|4.625|4.57|4.67|4.87|5.12|5.3|5.245|5.67|4.08|4.16|4.3|4.32|4.37|4.68|4.83|4.99|5.44|6.03|4.0201|4.24||4.19|3.92|3.98|3.98|3.98|3.97|3.85|3.83|3.838|3.88|3.88|3.97|4.01|4.07|3.97|3.97|4.09|4.36|4.67|4.715|4.6|4.6222|4.76|4.595|4.455|4.36|4.385|4.62||4.61|4.43|4.29|4.23|4.4598|4.185|4.41|3.73|3.78|3.63|3.69|3.77|3.75|3.81|3.83|3.86|3.79|3.76|3.91|3.81|3.69|3.815|3.78|3.86||4|3.99|4.19|4.24|4.299|4.26|4.38|4.53|4.595||4.31|4.401|4.37|4.1094||4.07|3.89|4|4.03|4|4
02619|39106|/equities/quality-systems-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02620|20994|/equities/geo-group-inc|R2000VALUE||29.3||29.145|29.09|28.89|29.565|29.48|28.6|28.58|26.98|27.54|27|26.59|26.2|27.88|25.88|24.58|21.54|15.265|14.3|15.46|15.914|16.47|16.38|16.37|15.5|15.52|15.9|15.64|15.395|15.26|15.55|15.66|15.16|14.81|14.16|13.935|13.85|14|13.81|13.52|13.43|13.08|13|13.36|12.94|12.845|12.81|12.85|12.69|12.67|13.01|13|13.2799|13.285|12.97|12.83|12.73|13.59|13.72|13.33|13.44|13.235|13.7351||13.87|13.6899|13.6|13.595|14.23|14.25|13.942|13.97|13.58|13.27|13.28|13.3175|13.3489|12.76|12.79|12.555|12.53|13.07|13.12|12.835|13.65|14.47|14.79|15.3|15.84|15.86|15.8|16.42|16.48|16.47|16.81|17.41|18.05|18.01|17.8|16.305|15.66|15.45|15.095|15.075|15.005||15.365|15.45|15.57|14.5|13.6|14.03|13.34|12.94|12.77|12.935||13.21|13.1|13.37|13.19|13.6999|13.48|14.2|13.92|14.36|15.055|15.4|15.36|14.545|14.285|13.865|14.08||14|14.28|14.23|13.88|13.67|13.57|13.56|13.16|13.24|13.56|13.635|13.83|13.655|13.97|14.705|15.14|15.08|15.065|15.12|15.14|14.97|14.84|15.19|15.25|14.98|15.07|15.175|15.42|15.45|15.48|15.7799|15.99|16.01|16.31|15.95|15.425|14.42|14.1609|14.13|14.475||14.35|14.62|14.95|14.8088|14.812|14.76|14.09|13.28|13.04|13.21|12.68|12.59|12.05|11.9799|12.015|12.02|12.015|11.86|12.12|12.4|12.32|12.53|12.25|12.2|11.89|12.05|12.06|12.1||12.48|12.2249|11.4799|11.6416|11.72|12.24|12.19|11.82|11.4797|11.79|11.53|11.49|11.575|11.82|11.69|11.53|11.93|12.285|11.72|11.58|10.935|10.795|10.755|10.83||11.1|11|11.17|10.9202|10.988|10.895|10.85|11.01|10.88||11.17|11.33|11.305|11.345||11.345|11.2|10.815|10.8099|10.7385|10.72
02621|20921|/equities/dht-holdings-inc|R2000VALUE||9.64||9.72|10.02|10.21|10.27|10.48|10.675|10.78|10.77|10.85|11.0458|10.81|10.26|10.44|10.61|10.69|10.46|10.2|10.3|10.38|10.435|10.553|10.745|10.705|10.685|10.53|10.73|11.16|11.545|11.465|11.36|11.26|11.36|11.6|11.76|11.79|11.79|12.02|12.12|12.09|12.065|11.5|11.385|11.13|11.165|11.14|10.82|10.975|10.86|11.035|11.3718|11.375|11.25|11.17|11.195|11.03|10.655|10.4|10.4181|10.605|10.48|10.49|10.68||11.075|10.665|10.71|10.78|10.905|10.955|11.06|11.27|11.24|11.37|11.525|11.48|11.01|10.89|11.265|10.95|11.02|11.25|11.135|11.03|11.28|11.73|11.82|11.7|11.78|11.57|11.64|11.97|12.08|12.03|11.26|11.18|11.18|11.125|11.175|11|10.87|10.87|10.835|10.93|11.35||11.57|11.46|11.54|11.9|11.905|11.93|11.78|11.8|11.8599|11.93||11.41|11.3|11.36|11.72|11.87|11.67|11.78|11.72|11.865|11.89|11.99|12.19|12.31|12.21|12.17|12.31||12.32|12.295|12.64|12.79|12.8|12.67|12.67|12.45|12.23|12.34|12.39|12.265|12.08|11.685|11.8|11.81|11.78|11.5|11.56|11.56|11.58|11.48|11.37|11.37|11.3|11.295|11.295|11.41|11.29|11.56|11.7088|11.75|11.54|11.74|11.66|11.92|11.955|11.9|11.72|11.84||11.505|11.42|11.54|11.48|11.46|11.525|10.9899|11.24|11.17|11.42|11.18|10.94|10.89|11.0902|11.18|11.2|11.275|11.34|11.13|11.12|10.8686|10.88|10.8|10.865|10.84|10.94|11.18|11.31||11.9|11.71|11.455|11.37|11.39|11.125|11.1|11.14|10.64|10.65|10.8|11.36|11.23|11.3|11.29|11.18|11.13|11.11|10.825|11.11|11.17|11.14|11.215|11.23||11.36|10.73|10.725|10.74|10.82|10.99|10.695|10.31|10.1||9.8999|9.95|10.18|10.42||10.515|10.39|10.5|10.5|10.59|10.25
02622|17116|/equities/echostar-corp|R2000VALUE||25.58||25.6|25.31|24.41|23.28|24.415|24.315|24.56|24.08|23.58|22.68|23.03|25.6|26.505|26.215|27.32|27.29|25.02|25.29|25.91|25.43|25.73|25.37|25.92|25.49|25.68|25.37|24.935|25.62|26.02|26.05|26.5|26.01|25.57|26.01|26.3|26.35|25.82|24.08|23.86|24.27|24.85|24.46|28|30.0772|26.01|26.44|26.65|27|27.09|26.46|26.58|27.15|27.05|24.3981|22.65|22.985|21.775|22.42|23.049|22.37|18.44|18.53||18.6|19.38|19.865|20.2|19.97|19.71|18.74|18.54|18.085|18.11|18.11|18.06|17.64|17.47|16.13|19.4|20.13|20.01|19.16|18.485|20.27|20.21|20.53|20.02|20.545|20.65|20.38|20.1|19.83|19.67|20.085|20.8625|20.735|20.49|20.39|19.705|18.97|17.91|18.67|18.8693|18.86||18.53|18.295|17.87|18.25|17.89|17.79|17.47|17.7|17.34|17.32||17.81|17.85|18.01|18.72|19.03|18.185|18.6525|19.13|19.95|19.99|19.47|19.67|19.48|18.64|18.48|18.76||18.76|18.46|18.39|18.7|18.7|17.59|17.51|17.6|16.81|16.01|15.59|15.61|16.18|17.74|17.77|17.74|17.07|16.6|16.06|16.16|16.54|16.11|15.965|15.46|15.27|14.83|14.67|14.445|14.04|14.5528|14.29|14.5|13.515|13.91|13.81|13.7|13.96|13.68|13.83|14.5||14.46|14.065|13.7899|13.99|14.21|14.27|13.89|12.97|13.68|14.25|15.4|15.64|15.43|15.42|14|13.95|13.61|13.89|13.17|13.7|13.63|13.26|13.175|12.97|13.41|13.53|13.8|14.05||13.85|12.95|12.9699|13.1|13.76|14.21|13.57|13.62|13.46|13.2|13.64|13.77|14|13.81|13.86|14.2851|14.865|15.26|15.365|15.475|17.23|17.64|17.7|18.2||16.53|16.8262|17.9|12.78|13.12|13.87|14.44|15.83|16.83||16.9599|16.4|15.65|14.91||14.32|14.07|14.2|14.02|13.74|14.09
02623|24340|/equities/weis-markets-inc|R2000VALUE||73.76||73.77|73.23|74.77|72.03|71.305|70.27|70.9|72.455|74.6097|74.8|74.65|76.24|76.33|76.06|75.36|73.56|66.62|65.91|64.31|64.11|65.26|64.365|64.64|64.38|64.52|64.35|64.72|66.45|67.06|66.9|66.57|66.66|65|65.36|65.21|66.24|65.49|66.09|67.29|66.08|67.975|68.57|69.61|70.085|69.19|68.5|68.67|69.24|71.25|71.31|71.63|71.315|71.14|70.83|67.73|67.31|67.96|68.16|68|68.45|68.52|68.08||67.65|67.17|67.25|67.11|67.53|66.58|65.36|66|66.46|66.669|67.29|67.03|65.81|65.92|67.31|67.66|69.76|69.51|69.57|70.71|74.19|76.6226|76.62|75.45|74.96|75.26|74.66|73.315|73.08|72.19|71.89|72.4|71.35|69.18|68|67.71|66.64|63.2|63.03|62.91|62.18||62.44|63.59|63.295|63.32|62.73|62.61|63.135|64.33|63.8|63.59||62.435|62.15|62.25|63.28|64.36|63.43|63.21|63.78|64.03|64.84|65.775|66.52|66.22|65.51|65.54|66.0668||66.185|66.61|66.91|66.715|68.165|68.86|69.32|69.1|69|67.33|65.55|65.91|64.08|64.45|63.43|63.93|64.01|63.715|63.94|64.25|64.5|64.51|64.48|63.1|64.23|64.605|63.3|63.37|62.66|62.35|62.01|62.25|61.79|62.235|62.62|62.605|63.24|63.115|63.94|64.82||64.685|64.0522|63.95|64.27|64.64|64.44|64.22|63.935|64.48|64.52|64.44|64.77|65.09|65.9959|66.08|66.28|66.03|67.53|66.44|66.21|65.7|62.15|60.88|61.43|61.63|61.34|61.99|63.04||62.51|61.82|60.93|60.65|61.825|60.95|60.83|60.38|60.17|59.86|60.71|60.82|62.135|61.49|61.81|62.5|62.12|61.32|61.89|61.51|60.29|60.9|60.41|62.315||63.19|62.85|63.9097|64.75|65.5|66.63|67.08|68.22|65.77||64.779|64.875|65.38|65.39||65.97|65.3|65.83|64.72|64.44|65.26
02624|39250|/equities/invesco-mortgage|R2000VALUE||8.41||8.445|8.32|8.3888|8.235|8.19|8.16|8.24|8.27|8.25|8.32|8.4|8.4|8.48|8.515|8.25|8.18|8.16|8.13|8.1718|8.33|8.335|8.285|8.54|8.65|8.595|8.445|8.51|8.81|8.815|8.83|8.82|8.695|8.63|8.522|8.53|8.4899|8.5|8.66|9.16|9.22|9.25|9.39|9.4182|9.36|9.238|9.19|9.09|9.23|9.335|9.35|9.25|9.21|9.12|8.89|8.786|8.77|8.79|8.78|8.76|8.65|8.665|8.7249||8.79|8.81|8.75|8.74|8.75|8.71|8.6999|8.74|8.74|8.73|8.775|8.86|8.74|8.8068|8.88|8.88|8.86|8.855|8.675|8.7|8.985|9.17|9.22|9.185|9.26|9.18|9.17|9.22|9.38|9.44|9.6|9.81|9.97|9.85|9.72|9.695|9.53|9.28|8.96|8.92|8.96||9.47|9.425|9.43|9.395|9.34|9.315|9.36|9.37|9.31|9.35||9.37|9.38|9.12|9.195|9.21|9.07|9.12|9.3|9.3899|9.34|9.35|9.385|9.32|9.28|9.16|9.3||9.16|9.21|9.4|9.4|9.46|9.41|9.42|9.385|9.31|9.29|9.3|9.35|9.195|9.34|9.23|9.29|9.03|8.945|8.61|8.75|8.7|8.58|8.645|8.61|8.39|8.265|8.1799|8.225|8.205|8.48|8.59|8.63|8.84|9.02|8.95|9.01|9.63|9.52|9.6|9.7199||9.755|9.54|9.51|9.56|9.57|9.54|9.515|9.25|9.2|9.2|9.34|9.429|9.35|9.26|9.31|9.12|9.13|9.01|9.07|9.06|9.05|8.815|8.87|8.865|8.675|8.71|8.71|8.68||8.785|8.78|8.4237|8.46|8.705|8.55|8.4589|8.72|8.7606|8.8|8.99|8.995|9.1|9.37|9.45|9.35|9.2696|9.34|9.2|9.27|9.06|9.08|9.145|9.12||9.3075|9.1|9.2144|9.12|9.04|8.7499|8.6099|8.61|8.82||9.0509|9.1535|9.63|9.57||9.54|9.4|9.4599|9.17|9.2281|9.165
02625|1129434|/equities/parsons-corp|R2000VALUE||96.84||97.349|98.25|99.3447|99.87|100.6899|95.37|96.19|97.265|99.67|113|114.19|113.92|114.2|113.03|111.74|114.68|111.91|109.86|109.955|111.145|112.19|105.53|105.12|105.6|105.885|106.93|108.03|107.55|108.36|109|109.5469|109.2598|108.1|107.09|107.04|107.51|107.67|106.9547|107|106.805|105.81|104.87|104.3597|104.3299|104.06|102.955|101.42|101.56|101.69|100.18|99.605|98.62|100.08|98.63|95.86|96.01|96.85|98.11|94.17|93.59|93.54|95.27||95.5|95.405|95.2037|95.34|95.535|95.25|95.88|95.65|94.5|94.33|93.93|93.5|93.37|93.745|93.69|92.99|92.37|90.5|91.36|90|89.56|91.31|91.44|78.7|77.71|78.18|78.575|79.09|79.66|78.63|77.6|77.665|79.75|80.21|80|80.3|79.938|79.41|78.8011|80.36|80.5224||80.72|80.7|82.6|83.17|82.2|82.19|82|79.775|78.84|79.47||78.45|76.92|76.58|76.84|77.46|76.02|75.94|76.4|75.42|74.81|74.835|76.31|77.46|77.96|77.74|79.73||79.63|78.69|77.32|77.755|77.27|77.1|78|78.26|77.05|78.8|78.63|77.37|78.625|79.515|79.86|79.15|78.89|80.265|79.9|80.55|80.16|79.86|79.92|79.48|78.52|77.89|79.33|79.49|79.21|81.23|80.9|81.1|81.055|83.71|85.44|84.99|83.79|82.92|83.79|83.97||83.81|82.78|82.94|82.69|83.96|83.36|81.84|81.48|81.91|81.87|82.66|82.58|81.32|81.42|83.4599|83.955|84.15|84.0845|84.19|81.485|81.96|81.87|81.92|81.27|79.99|79.48|75.72|75.9299||75.91|74.96|73.83|68.21|68.55|67.965|67.31|66.49|65.84|65.61|65.69|65.68|66.84|66.59|66.6|66.63|66.46|66.5|66.97|66.87|66.5469|66.31|65.56|67.12||65.27|63.95|63.5593|62.98|62.73|61.83|62.17|62.555|62.89||62.96|63.095|63.11|63.37||63.7|63.105|63.19|62.69|62.63|62.59
02626|17264|/equities/state-auto-financial|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02627|20570|/equities/comstock-resources-inc|R2000VALUE||15.64||15.54|15.65|15.82|15.355|15.84|15.0699|14.15|14.142|13.56|13.85|14.1|14.165|14.28|13.4075|13.12|12.945|11.895|11.72|11.92|12.515|12.48|12.03|12.095|12.12|12.1|11.59|11.5|11.575|11.605|11.715|11.665|11.6|11.95|12.31|11.89|12.105|12.17|12.22|12.235|11.95|11.42|11.28|11.305|11.44|11.025|11.13|11.615|11.48|10.88|10.34|10.27|10.115|10.1|10.08|10.0199|10.02|9.696|9.595|9.86|9.92|10.4918|10.435||10.77|10.75|11.165|11.505|11.65|11.44|11.05|11.31|11.17|11.1|10.74|10.695|10.71|10.25|10.21|9.94|9.65|8.895|8.62|8.325|8.91|9.54|10.03|10.27|10.47|10.46|10.36|10.82|10.65|10.7|10.245|10.3|10.69|10.5|10.8|10.765|10.635|10.47|10.56|10.67|10.97||10.92|10.59|10.53|10.75|10.81|11.2|11.335|11.54|10.82|11.01||11.07|11.16|11.49|11.95|12.39|12.22|12.145|11.77|11.83|11.84|11.625|11.97|11.855|11.83|11.25|11.36||10.97|11.27|11.1|11.66|11.43|10.91|10.86|10.77|10.955|10.48|10.42|10.44|10.3|10.49|10.555|10.1399|10.04|9.99|10.38|10.48|10.3794|10.3|10.215|9.895|9.86|9.55|9.485|9.2999|9.26|9.6425|9.92|9.96|9.96|9.6486|9.335|9.15|9.295|9.2701|9.32|9.41||9.4|9.33|9.028|8.6|8.4|8.475|8.17|8.15|8.07|8.23|8.33|8.44|8.51|8.48|8.6|8.66|8.79|8.96|8.89|8.815|8.57|8.3|8.255|8.18|8.17|8.3|8.51|7.735||7.78|7.675|7.6|7.565|7.845|7.48|7.52|7.59|7.63|7.55|7.76|7.95|8.16|8.14|8.06|8.28|8.3745|8.48|8.1|8.03|7.99|8.145|8.27|8.78||9.08|8.93|9.15|9.39|8.91|8.955|9.12|8.94|9.26||9.01|9.195|9.31|9.31||9.2987|9.13|9.06|8.97|9.19|9.23
02628|17141|/equities/scansource|R2000VALUE||52.065||52.65|52.1886|52.98|51.35|50.54|49.61|49.5146|50.01|49.64|49.99|52.185|52.36|53.76|52.96|53.48|51.53|44.82|44.82|43.58|44.33|45.86|45.88|46.21|45.82|46.29|46.935|47.49|48.62|49.73|49.98|49.62|49.2826|48.44|48.43|47.91|48.78|48.64|47.62|47.53|46.755|47.095|48.1|48.09|48.865|48.9|47.96|47.99|48.71|49.95|49.35|49.2|48.51|47.175|46.91|45.67|44.805|45.45|46.55|48.28|48.37|49|51.24||52.1129|52.54|52.68|48.49|49.9|49.85|48.53|48.845|49.04|49.195|48.9|48.9|48.78|48.36|48.41|48.66|47.45|48.05|46.895|46.315|47.52|52.79|53.285|51.87|50.86|50.47|49.79|50|49.935|48.05|47.53|48.25|48|47.61|46.69|45.83|44.5|42.8|42.75|43.12|43.8||43.86|44.03|44.1806|44.59|44.54|44.12|44.39|45.21|45.18|45.01||44.685|44.48|44.7|45.46|47.37|45.8|46.37|46.42|47.25|47.3|48.23|48.6|47.75|48.53|48.91|50.37||50.565|50.68|50.949|49.94|49.835|50.1799|50.185|49.61|48.13|47.57|47.95|48.2225|46.65|47.38|44.25|43.14|42.51|42.07|42.35|42.68|42.17|42.41|44.45|44.7752|41.865|41.39|40.78|40.85|40.63|41.295|41.095|41.73|40.98|42.063|42|42.22|43.525|43.29|42.7|44.24||44.25|43.885|42.95|42.68|43.3|43.58|42.94|42.78|42.59|42.445|44.36|43.6025|42.88|43.25|45.1|44.78|44.41|43.8485|44.68|43.98|43.39|43.18|43.46|42.95|42.055|41.485|41.52|42.335||42.7206|42.95|42.21|40.955|41.32|39.91|37.8|38.07|37.88|38.95|39.58|40.07|40.23|40.1|39.74|40.2|40.12|39.76|40.11|39.78|38.8|37.73|36.96|37.96||38.6|38.53|38.43|37.98|38.06|38.14|39.2|39.99|40||39.79|40.13|40.48|40.08||39.93|39.79|39.84|39.41|39.06|39.71
02629|992963|/equities/sutherland-asset-management-corp|R2000VALUE||7.5||7.52|7.395|7.5|7.41|7.31|7.25|7.29|7.24|7.11|7.1799|7.28|7.34|7.4|7.38|7.095|7.03|6.79|6.8267|6.9601|7.07|7.1|6.955|6.98|7.12|7.09|6.99|7.05|7.25|7.28|7.33|7.38|7.3|7.2|7.185|7.16|7.19|7.16|7.32|7.46|7.4|7.5|7.61|7.6759|7.96|7.88|7.96|8.01|8.09|8.31|8.41|8.215|8.05|7.7983|7.73|7.87|7.86|7.91|7.95|8.14|8.145|8.185|8.24||8.315|8.3|8.4|8.435|8.64|8.5|8.57|8.56|8.52|8.59|8.4968|8.49|8.44|8.435|8.73|8.875|8.89|9.015|8.87|8.85|9.09|9.32|9.53|9.47|9.395|9.32|9.22|9.295|9.425|9.36|9.465|9.535|9.455|9.28|9.06|9.215|9.1|8.69|8.52|8.43|8.42||8.42|8.32|8.23|8.215|8.525|8.52|8.6|8.63|8.48|8.45||8.5495|8.555|8.27|8.345|8.51|8.25|8.3|8.36|8.5856|8.61|8.44|8.46|8.33|8.17|8.25|8.46||8.36|8.505|8.64|8.59|8.74|8.75|8.7|9|8.94|8.6099|8.645|8.74|8.63|8.8|8.795|8.85|8.83|8.8001|8.779|8.95|8.95|8.75|8.84|8.92|8.76|8.64|8.56|8.555|8.4075|8.485|8.45|8.5|8.67|8.81|8.895|8.84|9.035|8.86|8.94|9.11||9.16|8.95|9.229|9.27|9.25|9.26|9.2|9.075|9.05|8.88|8.9|8.995|8.86|8.85|8.95|8.79|8.66|8.52|8.93|9|8.85|8.85|9.08|9.165|9.16|9.135|9.17|9.1601||9.2756|9.365|9.05|9.02|9.265|9.03|8.94|9.13|9.145|9.12|9.41|9.52|9.7285|9.945|9.96|9.92|9.89|9.955|9.985|10|9.84|9.755|9.77|10.02||10.3576|10.125|10.12|10.07|10.13|10.035|10.04|10.125|10.3||10.55|10.7125|11.095|11.11||11.1|10.97|11.02|10.915|10.9|11.15
02630|17625|/equities/zumiez-inc|R2000VALUE||23.42||23.49|23.11|24.37|23.15|22.28|21.49|21.45|21.68|22.6225|22.95|23.35|22.795|22.42|22.23|22.86|22.305|20.92|19.91|20.79|21.06|21.92|21.68|22.04|21.62|21.46|21.42|21.81|22.2875|23.13|23.24|23.29|23.25|22.56|22.36|21.57|22.295|22.24|22.29|22.595|20.95|20.49|21.365|22.01|22.22|22.08|22.4|22.58|22.415|23.42|24.02|24.1|23.275|24.67|24.535|23.48|23.24|23.8181|26.5509|31.3651|26.74|27.11|27.6||28.12|28.72|28.2|28.52|29.4|29.36|27.97|27.82|27.74|27.76|28.19|27.619|26.3|26.15|25.36|24.68|24.055|24.14|23.51|23.57|24.3075|25.875|26.015|25.59|24.98|24.41|24.12|23.49|23.64|22.89|22.79|23.01|22.65|22.33|22.05|22.075|21.775|20.64|20.62|20.62|19.61||19.01|19.08|19.57|19.675|19.46|19.59|19.56|19.55|19.43|19.53||19.22|18.72|18.15|18.155|18.84|18.95|18.7|19.89|19.44|19.36|19.23|19.45|19.4699|19.6|19.35|19.08||18.42|17.78|18.37|18.39|18.595|18.58|18.49|18.84|18.63|18.5|18.5|18.44|18.03|17.89|17.77|17.58|17.42|17.44|17.26|17.225|17.54|17.4|17.49|17.24|15.89|15.21|14.37|14.41|14.1725|14.79|14.9|14.93|14.65|14.98|14.445|14.22|14.75|14.48|14.61|15.2599||15.26|14.88|14.48|14.7|15.03|15.13|14.88|14.34|13.74|14.35|15.6517|15.97|15.695|16.42|16.68|16.59|16.56|16.99|17.52|17.73|17.82|17.7|17.69|17.67|17.6|17.54|17.99|18.06||18.55|18.56|18.23|18.27|19.26|18.45|18.03|17.54|17.64|17.56|17.8|17.89|17.94|17.91|18.02|18.31|18.38|18.18|18.41|18.07|17.79|18.46|17.92|18.12||18.82|18.77|18.85|18.5|18.78|18.85|18.98|20.17|20.72||20.6|20.59|20.105|19.86||19.87|20|20.13|19.555|19.5|20.23
02631|21115|/equities/genesco-inc|R2000VALUE||35.1||35.85|34.63|35.75|31.85|29.67|29.05|29.79|30.3382|31.08|31.68|31.75|31.06|30.64|29.815|30.4|29.98|27.48|26.53|26.2099|26.635|27.3|27.385|27.53|28.11|28.56|28.505|29.21|30|30.26|29.67|29.25|29.3208|28.445|27.52|26.57|27.26|27.445|28.68|28.605|26.41|26.7|26.97|27.5|27.76|27.21|26.75|27.22|27.12|29.21|29.8699|29.37|27.33|26.07|26.2997|24.525|26.29|26.51|26.56|28.695|30.58|31.4|32.11||31.14|30.95|30.641|30.88|31.89|31.34|30.0525|31|30.648|30.44|29.38|28.89|27.82|27.755|27.27|27.29|27.37|27.82|27.405|27.04|28.395|30.73|31.49|31.01|30.88|30.24|29.905|29.66|29.31|28.845|27.65|28.13|28.82|28.535|28.035|27.9|27.84|25.11|25.11|25.29|24.58||24.61|24.41|25.9|25.86|24.95|25.35|25.22|25.59|25.84|24.55||24.85|24.57|24.63|25.26|26.43|25.73|26.28|27.53|28.13|28.27|28.87|30.21|33.61|28.11|27.55|27.095||26.855|26.33|27.18|27.36|27.39|27.245|27.1488|27.08|27.54|27.88|27.03|26.98|26.3|26.29|25.84|26.12|26.26|26.43|25.87|26.98|26.79|26.24|26.7|26.93|26.48|25.93|25.84|25.635|25.65|26.42|26.74|26.915|26.987|28.11|27.97|26.83|28.22|27.76|27.25|28.37||28.55|27.14|25.97|27.6766|27.505|27.7|27.43|26.02|25.0985|25.065|25.97|26.815|26.45|26.465|28.79|29.395|29.56|29.82|31.93|32.42|32.09|31.925|32.5|31.98|31.67|31.51|31.215|31.92||32.48|32.47|30.7|30.73|32.2325|30.09|29.57|28.3|28.79|28.225|29.33|29.23|28.4375|28.46|28.75|28.77|28.75|28.63|28.58|27.81|27.5|27.7|27.7|27.6171||29.39|29.51|30.1|29.98|30.9725|32.43|32.16|33.98|35.79||36.51|36.47|35.95|35.05||34.05|34.28|35.63|35.49|35.37|36.36
02632|17473|/equities/univest-corp|R2000VALUE||32.035||32.37|32.07|32.75|31.675|31.32|31.1599|30.84|31.115|31.52|31.66|32.05|32.11|32.05|31.13|31.85|32.24|28.72|28.045|28.7|28.92|29.14|28.62|28.98|28.75|28.37|27.38|27.905|28.09|28.61|28.71|28.88|28.76|28.21|28.1|27.13|27.5|27.34|27.17|27.45|26.91|27.4546|28.105|28.26|27.56|27.47|27.29|28.1037|28.66|29|29.26|29.39|28.66|28.2|27.92|27.56|27.48|27.805|27.83|28.12|28.29|28.52|28.66||28.575|28.44|28.39|28.05|28.61|28.81|26.935|26.74|26.99|27.01|26.67|26.48|25.87|25.8108|25.895|25.71|25.84|26.11|25.96|26.04|26.83|27.9|28.485|28.83|29.22|29.26|29.49|28.25|28.29|27.38|27.01|27.43|27.28|26.59|25.52|24.5|24.14|23|22.51|22.68|22.55||23.01|23.06|22.92|23|22.22|21.98|21.7599|21.94|21.57|21.5274||21.65|21.36|20.99|21.48|22.1|21.1|21.28|21.4|21.43|21.605|21.97|22|21.975|21.84|21.45|22.53||22.42|22.6599|22.6799|22.61|23.01|23.1|22.995|22.98|22.94|23.06|22.78|22.678|22.62|22.34|22.68|22.67|22.355|22.13|21.23|21.63|21.3299|20.64|20.04|20.08|19.82|19.47|18.7|18.8|18.72|18.86|18.9|19.42|19.41|19.94|19.975|19.75|20.02|19.89|20.11|20.79||20.9|20.64|19.94|19.92|20.35|20.33|20.29|19.47|19.5|19.76|20.08|20.44|20.35|20.43|20.55|20.8|20.73|20.61|20.34|19.975|20.18|19.89|20.21|19.95|19.93|20.54|20.78|20.39||20.64|20.67|19.77|19.94|20.72|20.23|19.78|19.97|20.11|20.25|20.74|21.635|22.29|22.17|22.0699|21.969|21.94|21.365|21.3|21.12|20.32|20.146|20.15|20.145||21.0975|20.87|20.79|20.6292|20.99|21.29|21.45|21.91|22.34||22.26|22.44|22.49|22.37||22.16|21.8|22.44|22.05|21.95|22.01
02633|24392|/equities/national-healthcare-corp|R2000VALUE||125.79||127.875|127.22|129.95|128|126.48|125|125.19|126.28|128.73|132|134.47|135.49|136.86|135.34|129.92|136.02|120.97|119.62|126.26|119.4522|122.15|122.13|120.81|120.19|119.64|119.06|119.8|123.54|124.925|124.47|125.65|124.72|121.32|120.68|120.36|122.34|121.4181|122.17|124.1|123.09|124.6054|125|126.21|126.34|126.87|127.15|127.69|127.69|129.78|126.08|127.24|126.9|125.6|125.56|125.145|123.87|124.17|127.675|131.7|131.68|131.88|136.88||137.53|136.78|136.12|132.9|134.4|134.1|130.31|129.11|127.845|128.11|130.54|130.42|127.98|127.59|125.47|123.14|123.33|122.48|120.91|121.07|128.97|136.6|138.49|138.37|137.61|136.01|133.6194|133.06|131.25|126.09|127.89|129.93|129.48|127.26|123.725|121.51|121.01|115.34|115.89|116.55|114.39||112.04|111.375|109.73|109.47|107.76|107.42|107.195|106.73|106.18|105.96||107|104.92|104.1|104.24|106.08|103.45|103.17|104.315|107|107|107.45|107|106.63|105.45|102.89|103.87||102.62|99.35|99.635|99.12|100.9014|100.4|100.02|100.74|98.46|97.95|97.76|96.48|94.44|95.55|93.29|94|93.44|93.19|91.48|91.89|91.895|91.46|91.13|91.875|90.99|90.62|88.83|88.23|88.61|89.595|89.41|89.85|90.31|92.37|93.16|92.6|91.6|90.705|91.755|94.68||94.94|93.4|92.52|93.26|92.97|94.67|94.09|92.97|92.485|94.38|94.64|97.08|96.79|95.89|96.3|96.495|95.07|96.64|97.3|99.0766|98.76|98.26|99.21|99.68|101.81|100.76|99.08|97.85||95.52|92.64|91.82|92.99|93.62|92.8067|91.345|91.65|91.91|92.18|93.65|93.67|95.915|96.805|97.99|98.98|98.61|99.57|99.98|99.16|96.44|96.16|96.9|97.17||97.47|95.82|95.92|95.12|94.84|93.87|94.58|94.49|93.855||94.175|95.9|97.65|97.73||98.1742|96.85|97.217|95.47|95.225|95.44
02634|41019|/equities/tristate-capital-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02635|16760|/equities/netgear|R2000VALUE||24.66||25.3899|25.2|25.02|24.43|24.3|24.34|24.425|24.92|24.515|24.5607|24.45|24.6425|25.0625|24.51|24.06|24.4|23.4|23.57|23.1|21.98|20.72|20.565|20.58|20.62|20.5199|20.9|21.22|21.69|22.055|22.24|21.69|21.36|20.94|20.98|20.58|21.25|20.68|19.52|19.38|19.63|20.23|20.18|20.315|20.14|20.45|21|20.79|20.48|20.72|21.28|21.31|21.49|22.13|22.62|21.9399|15.97|16|16.09|16.3|16.79|17.17|17.09||16.28|16.49|16.46|16.66|16.62|15.97|16.02|16.22|16|15.58|15.44|15.72|15.6|15.53|15.42|15.36|15.45|15.25|14.81|14.84|15.82|18.66|16.3|16.14|16|16.02|15.71|15.63|15.62|15.38|15.3|16.33|15.87|15.64|15.26|15.18|14.99|14.55|14.51|14.85|14.68||14.84|14.9991|15.33|15.33|15.01|14.97|15|14.72|14.62|14.65||14.81|14.66|14.805|15.39|15.56|14.89|14.26|14.3|14.59|13.75|13.68|13.98|13.86|13.91|13.88|13.62||13.94|13.01|12.94|12.66|12.92|13.19|13.41|13.44|12.34|12.44|12.2|12.065|11.69|12.21|12.38|12.12|13|15.125|14.96|15.04|15.07|14.84|14.75|14.66|14.55|14.37|14.18|14.31|14.21|14.79|14.88|14.975|15.145|15.59|15.17|15.23|15.75|15.46|15.63|15.93||15.89|15.8852|15.93|15.68|15.58|15.79|15.36|14.83|14.79|14.69|14.75|14.9|14.77|14.55|14.845|15.0099|15.02|14.9|15.1632|15.21|15.16|15.02|15.16|15.08|15.02|14.78|14.91|15.05||15.06|15.2|14.54|13.875|14.13|13.1723|13.995|14.43|14.32|14.48|14.63|14.525|14.57|14.76|14.86|14.95|14.77|14.64|14.67|14.36|14.13|14|13.86|13.9||14.37|14.17|14.39|14.41|14.35|14.29|14.29|14.5495|14.695||14.94|14.99|15.07|15.04||15.04|14.82|15.13|14.9301|14.83|15.09
02636|17244|/equities/1st-source-corp|R2000VALUE||65.33||66.1|66.275|68.125|66.425|65.895|64.315|64.355|66.34|66.22|66.58|67.74|67.36|67.545|65.48|66.75|67.685|60.31|59.25|60.07|60.88|62.12|60.815|60.44|60.27|59.76|59.78|59.955|62.03|62.6|62.58|61.97|61.8707|60.91|60.78|59.37|59.67|59.32|58.8295|59.08|58.105|58.43|59.52|60|59.1025|59.465|59.225|59.61|60.435|60.86|61.71|61.725|61.1899|59.98|59.415|58.22|58.15|58.629|59.2215|59.48|60.18|61.215|61.45||61.52|61.5|61.58|60.9|62.3|62.105|58.5|58.6|58.67|58.94|58.86|58.475|57.32|57.19|57.7999|57.505|58.2|58.54|58.62|59.59|61.1|63.54|64.7|64.69|64.1|65.625|63.43|62.6799|62.42|61.29|60.76|61.78|62.8|61.69|59.3|57.399|56.81|54.195|52.83|52.99|52.85||54.1|54.31|53.91|53.74|51.98|51.52|50.735|51.2|50.5|50.625||50.85|50.48|49.62|50.62|51.805|49.73|50.19|51.04|51.19|51.21|50.76|51.67|51.42|51.07|50.285|53.34||50.66|51.47|52.02|51.89|52.915|53.362|52.97|53|52.56|52.9187|52.63|52.54|51.8|52.095|52.32|52.05|51.77|51.21|50|50.93|51.2014|51.54|50.99|51.285|50.625|50.06|48.355|48.6|48.43|48.97|48.51|49.17|49.98|51.21|51.05|50.53|51.24|50.29|51.295|52.37||52.6|51.66|50.37|50.7|51.02|51.16|51.24|49.51|49.83|50.51|50.82|52.19|51.87|52.67|52.44|52.61|52.41|52.51|51.65|49.49|50.445|49.4364|50.45|49.95|50.44|50.38|50.56|51.0804||51.5895|52.21|50.14|50.9548|52.61|51.16|49.91|50.17|50.7215|50.61|51.5375|52.72|55.1|54.75|54.3|54.03|54.5|54.3806|54.82|54.966|53.535|51.4|50.85|51.29||52.57|52.13|52.33|52.55|52.92|53.2|54.01|54.425|55.25||55.525|55.75|55.95|55.94||55.79|54.97|56.59|55.4|54.36|54.83
02637|39243|/equities/senior-housing|R2000VALUE||2.65||2.72|2.63|2.61|2.45|2.47|2.49|2.51|2.58|2.61|2.596|2.625|2.71|2.79|2.72|2.89|2.98|3.3512|3.6|3.66|3.66|3.71|3.6|3.5|3.52|3.49|3.5|3.58|3.72|3.81|3.8|3.825|3.63|3.65|3.82|3.75|3.85|3.85|3.87|3.96|4.015|4.22|4.21|4.24|3.805|3.86|4|4|3.93|3.9|3.92|3.9085|3.72|3.61|3.585|3.48|3.35|3.36|3.255|3.2747|3.41|3.45|3.49||3.61|3.54|3.655|3.68|3.6|3.55|3.27|3.28|3.25|3.26|3.23|3.24|3.16|3.17|3.13|3.15|3.14|3.24|3.24|3.17|3.31|3.4|3.43|3.45|3.405|3.45|3.46|3.415|3.445|3.205|3.265|3.34|3.425|3.49|3.4|3.5|3.42|3.18|3.21|3.29|3.21||3.24|3.215|3.105|3.06|2.97|2.74|2.74|2.765|2.82|2.88||2.84|2.865|2.835|2.94|3.02|2.8|2.84|2.99|3.02|3.01|2.76|2.56|2.4791|2.34|2.355|2.43||2.32|2.39|2.465|2.4|2.43|2.43|2.41|2.71|2.6|2.42|2.41|2.34|2.285|2.525|2.6753|2.65|2.44|2.47|2.41|2.52|2.46|2.395|2.44|2.515|2.44|2.425|2.47|2.425|2.5232|2.55|2.615|2.67|2.64|2.805|2.71|2.635|2.64|2.43|2.35|2.5||2.46|2.45|2.48|2.62|2.69|2.63|2.52|2.42|2.53|2.59|2.57|2.68|2.71|2.81|2.87|2.83|3.03|3.075|3.25|3.28|3.55|3.435|3.42|3.045|3.0086|3.035|3.06|3.02||3.11|3.11|2.8|2.7095|2.87|2.76|2.66|2.64|2.67|2.71|2.875|2.94|3.05|3.07|3.09|2.98|2.945|2.99|3.05|3|2.9|3.07|3.015|3.12||3.11|2.99|3.07|3.22|3.27|3.4214|3.515|3.6287|3.72||3.8|3.85|3.96|3.8||3.775|3.59|3.72|3.52|3.29|3.13
02638|17626|/equities/peoples-bancorp-inc|R2000VALUE||35.75||36.075|35.97|37.072|35.91|35.78|35.13|35.02|35.5|35.81|35.75|36.11|36.19|36.13|34.7|35.03|35.66|31.01|30.52|31.22|31.53|32.11|31.4|31.64|31.24|31.31|31.115|31.2|31.81|32.3|32.31|32.15|31.96|30.83|30.48|29.49|29.8776|29.9|29.838|29.64|29.215|29.58|30.05|30.165|30.06|30.1|30.34|30.425|30.87|32.29|32.38|32.5|31.9769|31.45|30.89|29.96|30.01|30.27|30.53|31|31.27|31.75|32.18||32.09|32.1|31.92|31.62|32.385|32.51|30.45|30.3|30.44|30.57|30.74|30.31|29.83|29.78|29.78|29.61|29.86|30.07|29.86|29.955|31.34|33.31|34.3|33.95|33.94|34.75|34.83|34.14|33.79|33.62|33.62|34.04|33.94|33.48|32.43|31.8|31.34|30|29.42|29.32|29.46||30.02|30.055|30.14|30.06|29.43|29.19|29.04|29.25|28.725|28.8||29.05|28.83|28.42|28.78|29.375|28.51|28.43|29.04|28.725|28.73|28.66|29.46|29.22|29.06|28.63|29.56||29.43|29.92|29.995|30.105|30.99|30.955|30.7465|30.75|30.71|30.67|30.53|30.535|30.25|30.35|30.29|29.98|30.11|29.91|29.345|30|30.3|30.369|30.14|29.925|28.809|28.55|27.6393|27.65|27.4505|28.07|27.91|28.1525|27.97|28.695|28.44|28.3|28.755|28.41|28.68|30||29.68|29.13|28.43|28.58|28.66|28.66|28.44|27.46|27.59|27.54|27.56|28.04|28.2|28.56|28.75|29|29.69|29.99|29.92|28.015|28.68|28.2|28.49|28.63|28.89|28.97|29.09|29.12||29.33|29.22|28|28.19|29.24|28.48|28.2|28.13|28.45|28.56|28.84|29.625|30.48|30.89|30.76|30.59|30.43|31.27|32.63|32.51|31.63|31.25|31.07|31.275||32.055|32|32.13|32.35|32.505|32.59|32.83|33.42|33.77||34.435|34.62|34.6|34.69||34.5694|34.02|34.85|33.7|33.535|33.775
02639|17008|/equities/qcr-holdings|R2000VALUE||93.57||95|94.55|96.08|92.865|91.75|89.88|89.31|90.1|92.09|92.375|93.72|93.11|92.92|89.8|90.8|91.8|81.14|79.68|80.39|81.375|83.12|81.93|82.06|79.15|80.29|79.48|79.11|80.76|81.9|82|81.85|81.585|78.57|78.13|74.95|75.565|74.675|75.05|75.08|73.405|73.7989|73.59|74.445|74|73.73|74.34|75.37|76.08|77.21|78.08|78.2|76.69|75.715|74.76|73.97|73.57|73.68|74.005|74.82|75.74|77.1|77.68||77.45|77.88|78.33|77.475|77.405|76.98|72.52|72.19|72.11|72.45|73.49|72.88|70.52|70.43|70.89|70.59|71.145|72.02|71.27|70.205|72.29|76.535|79.61|77.54|76.75|76.97|75.71|72.3|72.41|70.195|69.45|69.905|70|68.715|66.25|64.23|63.43|60.48|59.38|59.41|58.61||59.83|59.73|60.19|60.15|57.95|57.65|56.62|56.73|55.78|56.33||56.26|55.95|55.67|56.46|58.65|55.6|56.1|56.95|56.94|56.34|55.93|57.23|57.04|56.74|56.48|58.31||58.17|59.24|59.39|59.49|60.14|60.88|60.46|59.53|59.08|59.79|59.51|59.57|58.79|58.725|58.315|57.94|57.5|56.94|55.555|56.5399|57.955|57.96|58.64|58.71|58.04|57.39|55.73|55.505|55.08|56.84|56.13|56.2|57.31|58.86|58.6|58.075|58.97|58.74|58.89|60.52||61.07|59.84|58.1|57.96|58.57|58.79|58.765|56.35|56.18|56.89|56.58|57.28|57.08|57.5|58.47|58|58.34|57.99|58.29|57.53|57.8|56.69|57.67|58.025|58.07|56.96|56.73|57.08||58.25|58.58|55.89|57.43|60|57.72|56.82|57.43|57.37|57.57|57.8|59.16|60.95|62.94|62.45|62|61.25|61.91|58.21|57.73|56.15|55.16|54.67|54.98||56.9|56.19|56.24|56.58|57.2|57.93|57.855|58.36|59.44||59.6|60.64|60.35|60.4||59.6|58.79|60.84|59.71|58.64|59.7
02640|15959|/equities/ebix-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0101||0.006|0.007||||0.03|0.055|0.01|0.23|0.0125|0.025|0.0055|0.017|0.02|0.02|0.0123|0.006|0.005|0.006|||0.0098|0.045|0.1087|0.1088|0.1603|0.2199|0.17|0.2|0.21|0.2108||0.2|0.275|0.37|0.365|0.4|0.4|0.48|0.4|0.46|0.47|0.45|0.46|0.48|0.48|0.47|0.47||0.42|0.5|0.47|0.51|0.52|0.48|0.45|0.49|0.6|0.55|0.56|0.67|0.67|0.54|0.57|0.62|0.65|0.57|0.59|0.65|0.58|0.58|0.69|0.74|0.72|0.68|0.65|0.76|0.82|0.9|0.92|0.94|0.94|0.94|0.94|0.94|0.92|0.95|0.94|1||1|0.96|1.04|0.98|1.01|0.97|1.01|0.97|1.1|0.96|1.06|1.03|0.85|0.8|0.88|0.93|0.93|0.94|0.96|1|1.08|1.2|1.3|1.25|1.34|1.22|1.11|1.45||1.4|1.45|1.7|1.85|2.24|2.53|2.49|2.5|2.54|2.58|2.4|2.35|2.27|2.3|2.48|2.45|2.51|2.62|2.75|2.89|2.49|2.48|2.73|2.4||2.33|2.43|2.5|2.67|2.61|2.93|3.02|1.92|1.82||1.04||1.72|2.04||2.14|2.14|2.33|2.29|3.27|5.38
02641|17610|/equities/zogenix|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02642|20671|/equities/armour-residential-r|R2000VALUE||18.96||18.94|18.8|18.97|18.8|18.76|18.76|18.91|18.85|18.9|19.195|19.28|19.43|19.66|19.455|19.12|18.85|18.775|18.755|18.925|18.95|19.16|19.06|19.46|19.7672|19.7|19.76|20.01|20.39|20.36|20.2|20.14|19.76|19.87|19.82|19.795|19.83|19.765|20|19.98|19.965|20.05|20.4599|20.595|20.585|20.41|20.53|20.48|21.02|21.075|21.03|20.94|20.755|20.69|20.8|20.67|20.6806|20.631|20.58|20.47|20.39|20.41|20.4||20.475|20.485|20.51|20.435|20.6901|20.27|20.32|20.375|20.2|20.19|20.08|20.0198|20.08|20.24|20.33|20.32|20.3|20.51|20.25|20.005|20.46|20.36|20.7|20.7|20.855|20.5|20.78|21.31|21.6|21.405|21.335|21.79|21.93|21.7|21.13|21.29|20.585|20.1|19.795|19.83|19.68||19.555|19.56|19.4695|19.5367|19.42|19.44|19.59|19.6989|19.675|19.41||19.32|19.5107|19.685|19.685|19.61|19.2795|19.55|19.66|19.75|19.82|19.51|19.575|19.37|19.12|18.83|19.17||18.99|19.11|19.295|19.34|19.35|19.26|19.335|19.4|19.21|19.4984|19.45|19.38|19.18|19.4|19.24|19.35|18.93|19.005|18.49|18.96|18.78|18.63|18.91|19.03|18.435|18.215|17.83|17.725|17.66|18.48|18.679|18.79|19.38|19.85|19.66|19.46|19.78|19.45|19.575|19.73||19.81|19.63|19.38|19.55|19.54|19.49|19.44|18.9|18.875|18.8399|19.51|20.045|19.76|19.73|19.7713|19.55|19.53|19.46|19.78|19.96|19.835|19.115|19.135|19.195|19.17|19.05|18.91|19.08||19.41|19.3|18.45|18.9|19.34|18.915|18.72|18.99|19.03|19.07|19.5|19.645|19.73|20.2|20.325|20.06|19.87|19.71|19.44|19.3729|19.16|19.3256|19.67|19.64||19.9|19.97|20.12|19.94|19.64|18.96|18.79|18.705|19.21||19.72|19.9449|20.05|19.95||19.815|19.53|19.475|19.18|19.22|19.66
02643|15515|/equities/natus-medical-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02644|16244|/equities/horizon-bancorp|R2000VALUE||18.69||18.73|18.905|19.18|18.6|18.49|18.07|18.16|18.36|18.65|18.615|18.85|18.855|18.82|18.05|18.27|18.445|16.45|16.04|16.31|16.36|16.72|16.29|16.375|16.24|16.09|15.215|15.17|16.01|16.03|15.8952|16.04|16.05|15.485|15.3|14.66|14.82|14.83|14.82|15.04|14.85|15.16|15.64|15.62|15.35|15.44|15.54|15.82|15.95|16.56|16.63|16.64|16.57|16.19|15.83|15.49|15.43|15.66|15.8|15.9585|16.03|16.11|16.03||16.04|16.0199|16|15.75|16.15|16.15|15.07|14.91|15.05|15.1|15.03|14.85|14.34|14.309|14.48|14.4|14.53|14.49|14.32|14.37|14.89|15.855|16.6|16.26|16.51|16.62|16.46|15.56|15.53|15.11|15.17|15.24|15.22|14.92|14.17|13.68|13.44|12.63|12.27|12.16|12.18||12.61|12.63|12.515|12.42|11.9|11.865|11.83|12.02|11.87|11.85||11.935|11.78|11.73|11.94|12.27|11.67|11.73|11.96|11.84|11.87|11.83|12.4|12.26|12.11|12.035|12.335||12.32|12.73|12.76|12.8|12.96|12.91|12.79|12.63|12.765|12.8|12.77|12.75|12.62|12.64|12.62|12.595|12.45|12.39|11.56|11.775|11.94|12.49|12.21|12.4|12.113|11.92|11.51|11.615|11.425|11.72|11.555|11.55|11.86|12.1659|12.08|11.97|12.38|12.32|12.3196|12.79||12.93|12.72|12.41|12.49|12.68|12.72|12.54|11.92|12.085|12.15|12.255|12.4|12.56|12.59|12.72|12.84|12.63|12.47|12.22|12.02|12.32|11.955|12.06|12.16|12.25|12.395|12.39|12.67||12.82|12.85|12.235|12.34|13|12.56|12.23|12.3|12.79|12.84|12.78|13.495|13.83|14.095|14.01|13.96|14.37|14.46|14.32|14.04|13.53|13.35|13.1824|13.802||13.79|13.455|13.585|13.7|14.03|14.15|14.12|14.47|14.53||14.71|14.66|14.64|14.68||14.31|14.06|14.37|14.08|13.92|14.46
02645|20938|/equities/neenah-paper-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02646|16262|/equities/heritage-financial-corp|R2000VALUE||27.125||27.38|27.24|27.575|26.52|26.22|25.78|25.73|26.3|26.41|26.49|27.1|27.06|27.55|26.53|27.11|27.43|23.94|23.26|23.22|23.18|23.595|23.19|23.1635|22.72|22.51|21.96|21.73|22.645|23.06|23.08|22.93|22.87|21.99|21.9|21.12|21.44|21.31|21.365|21.35|20.92|21.22|21.67|21.81|21.74|21.7|21.7|22.13|22.465|22.78|22.83|22.81|22.49|21.96|21.78|21.6|21.49|22.005|22|22.33|22.505|22.97|22.9||23.04|23.13|23.04|22.53|23.34|23.45|22.13|21.98|22.19|22.305|22.1|21.77|21.35|21.22|21.35|21.17|21.13|21.47|21.34|21.97|22.6|23.15|23.82|23.28|23.31|23.19|23.5|22.41|22.19|21.47|21.47|21.695|21.59|20.85|20.19|19.38|19.15|18.08|17.49|17.41|17.69||17.94|18.065|18.18|18.25|17.57|17.33|17.17|17.36|17|17.12||17.285|17.019|16.965|17.33|17.64|17.08|17.22|17.415|17.49|17.515|17.63|18.37|18.22|17.979|17.7|18.47||18.31|18.92|19.05|19.01|19.19|19.27|18.9|19.01|18.81|18.89|19|18.93|18.87|19.12|19.26|19.23|18.89|18.544|17.95|17.945|18.385|18.96|18.66|18.92|18.36|18.18|17.71|17.59|17.24|17.545|17.35|17.49|17.81|18.47|18.52|18.26|18.85|18.71|18.93|19.49||19.43|19.17|18.52|18.54|18.72|18.87|18.7|18.09|18.39|18.7|18.75|19.1|19.13|19.395|19.46|19.75|19.68|19.43|19.02|18.39|18.85|18.36|18.56|18.68|18.75|18.73|18.68|18.92||19.065|19.1|18.345|18.33|18.995|18.41|18.152|18.46|18.8|18.92|19.33|20.55|20.47|20.9|20.76|20.71|21.28|21.01|21.26|20.94|20.57|20.505|20.36|20.53||20.54|20.24|20.25|20.46|20.7|20.755|20.76|21.1|21.67||22.05|22.09|22.02|21.915||21.685|21.43|21.898|21.75|21.74|22.33
02647|945638|/equities/ellington-financial-llc|R2000VALUE||12.44||12.575|12.47|12.63|12.55|12.4288|12.38|12.38|12.34|12.24|12.3|12.355|12.38|12.55|12.69|12.545|12.3|11.965|12.05|12.2394|12.32|12.6|12.54|12.605|12.79|12.7|12.6298|12.645|12.86|12.81|12.805|12.82|12.6103|12.54|12.499|12.45|12.51|12.46|12.49|12.6128|12.59|12.6599|12.94|12.96|13.0999|13.065|13.1|13.135|13.16|13.23|13.33|13.29|13.4|13.335|13.31|13.25|13.15|13.21|13.12|13.1782|13.19|13.17|13.16||13.1611|13.27|13.26|13.245|13.46|13.42|13.26|13.195|13.1999|13.16|13.09|13.035|12.91|12.84|12.77|12.91|12.83|12.69|12.315|12.3|12.56|12.765|12.89|12.99|13.04|12.91|12.96|13.06|13.17|13.135|13.095|13.165|13.18|13.12|13.05|13.07|12.875|12.59|12.35|12.3299|12.18||12.18|12.16|12.1299|12.12|12.3|12.2|12.24|12.2701|12.18|12.15||12.22|12.19|12.13|12.14|12.19|11.93|11.99|11.975|12.125|12.17|12.14|12.22|12.14|12.2|11.97|12.075||12.01|12.09|12.15|12.165|12.25|12.15|12.11|12.085|11.94|11.93|11.91|11.85|11.785|11.8|11.79|11.81|11.71|11.735|11.52|11.69|11.7499|11.62|11.67|11.67|11.51|11.43|11.32|11.15|11.07|11.275|11.295|11.29|11.44|11.59|11.4605|11.435|11.57|11.48|11.55|11.81||11.81|11.625|11.92|11.9|11.88|11.92|11.71|11.45|11.5|11.41|11.57|11.63|11.52|11.485|11.52|11.37|11.225|11.15|11.315|11.4175|11.33|11.15|11.78|12.3|12.24|12.095|11.975|12.06||12.2381|12.24|11.86|11.96|12.13|12.05|12.005|12.34|12.33|12.24|12.41|12.47|12.58|12.7855|12.96|12.98|12.95|13.04|12.955|12.97|12.86|12.8|12.89|12.87||12.98|12.73|12.7|12.64|12.49|12.2732|12.25|12.45|12.6802||12.87|12.9|13.03|13.04||13.03|12.95|13.02|12.94|12.97|13.1
02648|17240|/equities/spartan-stores|R2000VALUE||19.11||19.28|19.03|19.35|18.91|18.63|18.18|18.2778|18.42|18.36|18.6|18.83|18.92|19.005|19.8|21.81|23|21.83|21.58|21.395|21.33|21.47|21.22|21.445|21.64|21.38|21.4|21.57|22.025|22.29|22.34|22.505|22.27|21.81|21.51|21.09|21.44|21.14|21.29|21.64|22.08|22.62|22.73|22.497|22.7|22.5|22.03|21.965|21.67|22.04|22.04|22.22|22.13|22.175|22.04|21.7|21.65|21.89|22.14|22.3809|22.72|22.58|22.33||22.17|21.85|21.64|21.47|21.6|21.55|21.55|21.68|21.59|21.4|21.54|21.255|19.7499|19.55|19.43|19.585|19.8|19.74|19.5604|20.35|21.02|21.29|21.44|21.46|20.85|20.92|20.798|20.56|20.57|20.16|20.19|20.23|20.14|19.21|18.95|19.03|18.82|18.17|18.15|18.37|18.05||18.31|18.355|18.81|18.8|18.54|18.57|18.73|18.92|18.87|18.855||19.03|18.97|18.75|19.58|20.0299|19.7|19.8|19.515|19.61|19.485|19.875|19.99|20.22|20.02|20.37|20.54||20.66|20.74|20.8|20.73|20.97|21.1|21.03|20.74|20.67|20.66|20.38|20.09|19.67|19.8|19.835|19.65|19.655|19.49|19.34|19.48|19.42|19.53|19.59|19.68|19.86|19.84|19.32|19.36|19.19|19.12|18.91|19.07|19.05|19.19|19.17|19.31|19.585|19.5699|19.8|20.25||20.3|20.115|20.2399|20.16|20.39|20.45|20.23|19.92|20.13|20.16|20.2|19.925|20.25|20.66|20.61|20.44|20.42|20.86|21.01|21.07|21.09|21.07|20.93|20.95|21.1393|21.12|22.1|22.55||21.4|20.88|22.34|22.43|22.73|22.33|22.3|22.09|22.17|22.35|22.75|22.83|22.97|22.8|22.75|22.97|22.84|22.7763|22.89|22.7|22.65|22.55|22.64|22.92||23.07|22.83|22.9|23.02|23.23|23.66|24.115|24.51|24.09||23.225|23.26|23.39|23.33||23.53|23.33|23.61|23.41|23.41|23.62
02649|20430|/equities/benchmark-electronics-inc|R2000VALUE||48.755||48.74|48.73|49.76|48.53|48.265|47.5|47.435|47.81|48.4099|48.97|50.21|51.578|52.57|51.895|52.495|52.07|46.57|46.5083|46.4392|44.8439|46.21|45.25|45.2699|44.99|44.28|43.15|42.92|44.32|45.56|45.11|44.58|44.5729|44.85|44.5|43.5346|43.955|43.74|43.91|43.96|43.58|43.62|44.197|44.48|45.45|45.44|44.5399|44.665|44.6199|44.45|45|44.9|43.3798|42.52|42.55|41.45|40.42|40.04|39.8|40.69|41.24|41.1872|42||42.805|43.5|42.52|42.6299|43.26|43.23|42.2388|42.34|43|42.99|42.72|43.465|41.95|41.73|41.47|41.63|41.84|41.25|40.65|40.15|42.23|47.61|48.58|43.23|42.87|43.3899|42.88|42.51|42.525|41.87|41.62|42.48|43.18|43.32|41.92|40.85|40.4|39.55|39.41|39.945|39.51||39.9|40.32|39.88|39.52|39.625|39.47|39.51|40.13|40.4|40.19||40.32|40.245|40.88|41.48|42.045|40.81|41.28|41.01|41.86|42.08|42.26|43.3989|44.85|44.6|43.56|44.53||43.68|43.34|42.78|42.46|42.3143|41.21|41.58|41.4|41.1|40.59|40.17|40.16|40.04|39.4|38.12|36.55|37.41|30.39|31.49|31.62|31.39|30.45|30.83|30.715|30.3978|30.12|30.48|30.26|30.01|29.73|29.6|29.53|29.26|30.1|30.2|30.075|30.58|30.255|29.84|30.13||30.21|30.21|29.48|29.305|29.31|29.51|28.85|29.27|29.89|30.02|30.4|30.85|30.45|30.99|31.75|31.08|31.045|31.18|31.33|31.33|30.78|30.34|30.46|30.07|29.76|29.96|29.67|30.06||30.86|30.65|30.01|30.01|30.875|30.28|29.53|29.295|30.13|30.41|31.095|29.62|27.86|27.87|26.95|27.25|27.32|27.2212|27.32|26.62|25.96|25.82|26.32|26.91||27.16|26.99|26.94|26.865|27.1|26.875|26.91|27.3|27.67||28.14|28.31|28.5|28.57||28.39|27.98|28.75|28.21|28.1|28.06
02650|41187|/equities/third-point-rens|R2000VALUE||15.54||15.7|15.63|15.88|15.62|15.737|15.32|14.94|15.06|15.1|15.015|14.669|14.53|14.5156|14.15|14.23|14.285|13.11|13.29|13.55|13.64|13.76|13.61|13.76|13.65|13.625|13.63|13.69|14.02|14.06|14.07|13.775|13.84|13.78|13.75|13.56|13.64|13.53|13.84|13.99|13.93|14.24|14.46|14.51|14.63|14.747|14.73|14.13|14.35|14.51|14.4|14.34|14.4|14.26|14.19|14.055|13.93|14.25|14.395|14.51|14.67|14.79|14.99||15.15|15.1|14.96|14.89|15.1102|15.16|14.735|14.7|14.62|14.86|14.96|14.78|14.64|14.575|14.86|14.57|14.4729|14.255|14.27|14.355|14.665|14.54|14.67|14.7|14.41|14.55|14.235|13.94|13.91|13.5|13.53|13.82|13.735|13.41|12.93|12.81|12.65|12.16|12.18|12.39|12.145||12.195|12.265|12.4|12.46|12.35|12.28|12.36|12.82|12.78|12.695||12.605|12.345|12.27|12.53|12.6947|12.59|12.73|12.89|12.855|12.92|12.95|13.22|13.205|13.115|12.95|13.155||13.3593|13.47|13.5|13.08|12.9|12.815|12.78|12.705|12.66|12.6|12.65|12.62|12.37|12.31|12.33|12.28|12.24|12.31|11.95|12.2|12.15|12.18|12.28|12.375|12.3|12.17|12|11.96|11.73|12.32|12.495|12.43|12.47|12.88|12.89|12.775|12.97|12.78|13.03|12.9||12.89|12.57|12.285|12.375|12.57|12.7|12.68|12.68|12.37|12.29|12.24|12.29|12.26|12.3|12.52|12.605|12.455|12.15|12.22|12.26|12.35|12.24|11.985|11.8|11.875|11.625|12.47|12.345||12.36|12.3|12.215|12.11|12.25|12.18|11.855|11.795|11.77|11.7|11.93|11.87|12.105|11.895|11.995|12.25|12.44|12.33|11.59|11.51|11.225|11.17|11|11.26||11.39|11.33|11.4|11.6|11.75|11.54|11.65|11.52|11.59||11.74|11.895|11.875|11.72||11.615|11.51|11.73|11.73|11.925|11.47
02651|31040|/equities/homestreet-inc|R2000VALUE||11.98||11.66|11.83|12.31|11.79|11.715|11.565|11.53|11.52|11.8|11.78|11.88|11.845|11.78|11.1|11.23|11.63|9.87|9.32|9.79|9.365|9.65|14.3|14.4|14.54|14.51|14.665|14.71|15.03|15.25|15.38|15.47|15.3|15.35|15.705|15.12|15.3|15.09|15.147|15.49|15.26|15.84|15.63|15.98|15.73|15.23|14.82|14.79|14.99|15.36|15.47|15.45|15.785|15.6|15.57|15.14|15.16|15.03|15.37|15.1|15.515|15.91|16.1||16|15.69|15.55|15.32|15.93|15.88|15.5|15.25|15.06|15.17|15.31|15.325|15.25|14.59|14.565|14.59|14.63|14.4725|13.96|13.8|14.32|14.41|14.67|14.43|14.01|13.99|14.05|13.87|13.85|13.49|13.76|14.03|14.04|13.78|13.2199|13.03|12.66|12.12|11.91|11.91|11.206||11.49|11.51|11.55|11.805|11.06|10.98|10.91|11.025|11.25|11.45||10.88|10.6603|8.88|8.605|8.5971|8.515|8.81|8.92|8.935|8.9406|8.94|9.32|9.33|9.09|9.23|9.7||9.55|9.89|10.035|10.205|10.36|10.465|10.25|10.51|10.73|10.49|10.58|10.62|10.765|10.97|11.13|11.29|11.2|12.07|12.47|12.4|12.37|12.53|12.97|13.16|12.75|12.68|12.5|12.49|12.49|13.19|13.27|13.18|13.92|14.58|14.41|14.07|14.3349|14.36|14.4|14.84||15.325|15.41|15.45|15.29|15.35|15.27|15.33|14.96|14.936|15.03|15.345|15.565|15.44|15.53|15.49|15.27|15.08|14.62|14.35|14.325|14.23|13.97|14.36|14.26|14.265|13.86|14.05|13.96||13.816|13.86|13.22|12.89|13.25|12.67|12.97|12.97|13.16|13.24|13.56|14.08|14.56|15.23|15.34|15.48|15.8|15.75|15.61|15.21|15.1|15.06|15.27|15.82||11.35|10.85|10.565|10.54|10.61|10.28|9.95|10.06|10.5801||10.8|11.04|10.94|10.36||9.799|9.5|9.9|10.105|9.94|10.2
02652|16056|/equities/the-first-bancshares|R2000VALUE||37.83||38.42|38.14|39.08|37.7|37.145|35.95|36.21|36.9|36.59|36.91|37.71|38.09|38.21|36.81|37.69|38.12|33.63|33.03|33.81|34.26|34.93|34.14|34.385|33.49|33.67|33.935|32.395|33.34|33.96|34.04|34.18|34.02|32.875|32.52|31.22|31.62|31.59|31.48|31.66|31.055|31.415|31.94|32.37|32.15|31.91|32.01|32.68|33.09|33.74|34.01|33.93|33.42|32.77|32.14|31.29|31.4|31.9|32.22|32.92|33.39|34.07|34.4||34.4|34.2|33.81|33.48|33.95|33.89|32.1|32.12|32.25|32.5|32.39|32.08|31.18|31.545|31.78|31.68|32.14|32.69|32.45|31.785|32.82|33.5375|34.395|34|31.13|31.05|31|30.59|30.31|29.66|29.64|29.76|29.83|29.4|28.4575|28.1|27.69|25.92|25.45|25.16|25.275||26.015|26.04|25.97|25.99|24.96|24.63|24.455|24.53|24.155|24.271||24.3786|24.23|23.93|24.33|24.99|24.08|24.24|24.63|24.74|24.8|24.62|25.64|25.495|25.25|24.76|25.34||25.7|26.5|25.625|25.95|26.065|26.3399|26|26.03|25.795|25.685|25.68|25.56|25.23|25.36|25.31|25.05|24.72|24.51|24.34|24.29|25.13|25.99|25.78|25.42|24.85|24.58|23.74|23.6|23.29|23.655|23.655|24.08|24.23|24.98|24.69|24.365|24.835|25.43|25.48|25.9||26.01|25.38|25.14|25.09|24.97|25.09|25.07|24.2|24.66|24.86|25.4|26.29|26.05|26.12|26.42|26.43|26.095|25.83|25.855|24.82|25.43|24.51|24.61|24.5|24.8864|24.58|24.68|25.025||25.24|25.07|24.26|24.1|25.1|24.4759|24.235|24.28|24.69|24.7999|25.4|25.78|26.56|26.68|26.59|26.45|28|28.29|28.32|28.065|27.44|27.085|27.17|27.33||28.4|28.32|28.12|28.04|28.41|28.83|28.905|29.075|29.7||29.57|29.735|29.93|29.65||29.77|29.24|29.54|29.26|28.93|29.62
02653|1062592|/equities/colony-northstar-credit-a|R2000VALUE||6.43||6.435|6.38|6.3784|6.275|6.245|6.235|6.22|6.25|6.37|6.45|6.32|6.35|6.39|6.32|6.3|6.22|5.904|5.9|6.1|6.24|6.285|5.28|5.33|5.415|5.4|5.35|5.345|5.49|5.51|5.5|5.52|5.5|5.46|5.37|5.385|5.44|5.44|5.52|5.58|5.49|5.53|5.6001|5.64|5.9|5.85|5.93|5.93|6.04|6.21|6.21|6.2|6.11|5.955|5.92|5.79|5.71|5.72|5.7|5.745|5.82|5.88|5.93||5.95|5.93|5.93|5.87|5.895|5.86|5.71|5.8|5.79|5.78|5.745|5.7997|5.645|5.54|5.35|5.3|5.32|5.47|5.39|5.34|5.6|5.76|5.93|6.3|6.455|6.42|6.45|6.54|6.625|6.52|6.55|6.6806|6.71|6.63|6.5|6.495|6.3|6.07|6.05|5.92|5.9||5.9|5.85|5.91|5.7|5.91|5.9|5.95|5.99|5.91|5.955||6.0299|5.98|5.89|5.93|6.02|5.85|5.9001|5.83|5.949|5.98|6|6.14|6.08|5.89|5.835|6.1||6.22|6.3|6.36|6.32|6.37|6.345|6.29|6.34|6.27|6.12|6.11|6.13|6.05|6.16|6.14|6.215|6.2874|6.46|6.38|6.48|6.46|6.355|6.44|6.53|6.445|6.35|6.29|6.28|6.22|6.3596|6.34|6.37|6.42|6.61|6.6|6.53|6.7|6.58|6.61|6.88||6.93|6.83|6.98|7.015|7|7.04|6.96|6.85|6.885|6.9|6.895|6.975|6.9|6.86|6.91|6.81|6.7391|6.65|6.79|6.97|6.93|6.81|6.86|6.86|6.885|6.84|6.87|6.74||6.85|6.91|6.69|6.65|6.89|6.72|6.72|6.945|6.975|6.965|7.1|7.2534|7.49|7.67|7.71|7.61|7.49|7.5|7.415|7.41|7.18|7.11|7.15|7.24||7.54|7.41|7.47|7.44|7.49|7.385|7.34|7.33|7.42||7.6602|7.72|8.01|7.94||7.875|7.78|7.82|7.67|7.59|7.62
02654|20273|/equities/ship-finance-international-ltd|R2000VALUE||10.55||10.55|10.78|11.0125|11.025|10.94|10.77|10.7|10.685|10.68|10.555|10.38|10.19|10.3|10.565|10.8|11.18|10.84|10.73|10.68|10.69|10.69|10.81|10.82|11|10.86|11.02|11.19|11.38|11.39|11.385|11.36|11.395|11.59|11.6212|11.54|11.57|11.69|11.85|11.82|11.85|11.84|11.68|11.695|11.68|11.68|11.51|11.56|11.43|11.278|11.355|11.32|11.29|11.265|11.165|11.0475|10.8|11.35|11.415|11.486|11.51|11.5499|11.85||11.925|11.69|11.7|11.75|11.825|11.725|11.66|11.69|11.6797|11.76|11.86|11.94|11.68|11.47|11.5544|11.53|11.45|11.45|11.285|11.07|11.65|11.865|11.995|11.945|12.01|11.9999|12.09|12.47|14.05|13.99|13.43|13.6|13.62|13.53|13.395|13.37|13.3|13.14|13.22|13.66|14||14.135|13.915|13.93|14|14|13.85|13.76|13.6|13.55|13.625||13.38|13.25|13.38|13.63|13.7741|13.6|13.785|13.79|14.06|14.2|14.215|14.35|14.42|14.28|14.13|14.27||14.21|14.36|14.37|14.62|14.35|14.275|14.23|14.19|14.3|14.45|14.48|14.3|14.03|13.78|13.64|13.7|13.645|13.4|13.5|13.44|13.3|13.14|13.05|13.066|12.91|12.74|12.64|12.755|12.66|12.765|12.91|12.82|12.62|12.82|12.935|13.08|13.24|13.36|13.4098|13.45||13.31|13.2|13.27|13.45|13.45|13.46|13.39|13|12.94|13.169|13.2|13.5812|13.58|13.57|13.66|13.65|13.74|13.67|13.65|13.54|13.49|13.47|13.476|13.4058|13.18|13.04|12.95|12.87||12.97|12.79|12.24|12.08|12.2|12.02|11.97|11.92|11.97|11.84|12.05|12.355|12.305|12.3|12.28|12.33|12.34|12.26|12.14|12.195|12.1|12.05|11.995|11.99||12.0499|11.755|11.765|11.86|11.89|12.1|11.87|11.66|11.485||11.36|11.53|11.665|11.75||11.74|11.55|11.49|11.39|11.42|11.23
02655|41192|/equities/armada-hflr-pr|R2000VALUE||11.24||11.23|11.19|11.23|11.075|10.968|11.02|11.07|11.115|10.99|11.08|11.14|11.15|11.24|11.275|11.295|11.32|11.165|10.95|10.9699|10.98|11.085|11|11.105|11.19|11.125|11.08|11.055|11.23|11.26|11.21|11.345|11.22|10.99|10.93|10.8|10.91|10.91|10.84|10.9|10.8|10.92|11.12|11.05|11.0265|11.14|12.015|12.25|12.105|12.18|12.28|12.25|12.18|12.08|12|11.935|11.75|11.85|11.84|12.01|12.215|12.16|12.3||12.33|12.315|12.46|12.32|12.3|12.28|11.965|11.945|11.79|11.81|11.585|11.535|11.34|11.26|11.37|11.45|11.55|11.68|11.55|11.5099|11.87|12.06|12.14|12.1|12.02|11.96|11.955|12.06|12.025|11.895|11.715|11.86|12.02|11.85|11.63|11.79|11.41|11.11|11.01|11.06|11.05||11.15|11.11|11.07|11.16|11|10.93|11.07|11.125|11.03|11.04||11|11.025|11.05|11.15|11.37|10.97|11.025|11.0297|11.25|11.42|11.41|11.49|11.375|11.175|11.15|11.42||11.36|11.51|11.5299|11.54|11.68|11.745|11.7354|11.8|11.72|11.65|11.55|11.59|11.05|11.13|11.02|10.99|10.809|10.77|10.6|10.725|10.705|10.54|10.64|10.9|10.75|10.51|10.255|10.21|10.17|10.43|10.5001|10.59|10.545|10.84|10.58|10.44|10.595|10.385|10.27|10.46||10.46|10.23|10.31|10.55|10.81|10.825|10.67|10.48|10.505|10.46|10.54|10.58|10.715|10.71|10.78|10.68|10.5658|10.55|10.505|10.44|10.375|10.35|10.505|10.81|10.84|11.335|11.55|11.625||11.615|11.69|11.71|11.6|12|11.92|11.88|11.86|11.84|11.75|11.97|12.06|12.245|12.235|12.38|12.42|12.28|12.19|12.36|12.3691|12.2|12.16|12.17|12.29||12.52|12.34|12.43|12.4654|12.6|12.41|12.33|12.36|12.51||12.66|12.69|12.74|12.72||12.94|12.87|13.085|12.97|13.09|13.11
02656|21017|/equities/dril-quip-inc|R2000VALUE||16.5||16.77|17.09|17.755|17.879|17.66|16.935|16.84|17|16.5|16.315|16.43|16.48|16.125|16.135|15.99|15.86|14.64|14.525|14.445|14.39|14.9|14.805|15.1|15.15|14.94|15.13|15.49|15.65|15.64|15.59|15.49|15.2|15.36|15.44|15.52|15.18|15.24|15.5|15.31|15.14|15.01|15.1|15.03|15.18|15.25|16.34|16.75|16.53|16.125|16.23|16.3|16.16|15.33|15.36|15.215|14.92|16.1|16.09|16.18|16.03|15.93|16.23||16.39|16.58|16.465|16.285|16.48|16.21|15.52|15.52|15.2|15.49|15.385|15.52|14.94|14.915|15.15|14.59|15.13|15.4442|15.17|15.18|16.25|17.365|17.57|17.27|17.11|17.1|17.04|16.72|17.38|17.45|17.57|18.07|18.2|18.06|17.825|17.35|17.21|16.3|17.6|18.04|18.5||18.6|18.68|18.82|18.96|18.58|18.33|18.67|19.05|18.36|17.9||18.18|17.82|18.02|18.37|18.89|18.4|18.14|17.7|17.5|17.315|17.52|19.39|19.405|18.81|18.67|18.73||18.345|18.76|19.235|19.26|19.44|19.51|19.455|19.31|19.43|19.36|19.8|19.73|19.26|19.21|19.33|19.105|18.69|18.49|19.37|20.1425|20.0199|19.5|19.48|19.57|19.768|19.81|20.07|20.94|21.19|22.1|23.3|23.08|23.1025|23.41|23.385|23.75|23.865|24.09|23.62|23.57||23.1054|23.26|25.05|25.19|24.87|25.07|24.27|24.4|24.06|24.33|23.59|23.38|23|23.11|22.97|22.86|23.027|22.79|23.35|23.3|23.46|23.65|23.69|21.51|21.38|21.35|21.6|21.36||21.28|21.26|20.47|20.925|21.23|20.635|20.36|20.01|20.13|19.685|20.22|20.395|21.23|21.67|22.19|22.345|22.37|22.13|21.845|21.69|21.27|21.13|20.82|20.91||21.2951|20.53|20.73|21.5|21.935|22.4575|22.72|23.04|23.58||23.59|23.7|23.99|24||23.98|23.52|23.65|23.22|23.32|22.775
02657|31077|/equities/you-on-demand-holdings-inc|R2000VALUE||0.39||0.24|0.39|0.32|0.289|0.4|0.2626|0.2|0.4|0.2|0.2|0.2|0.26|0.2|0.27|0.19|0.08|0.3|0.11|0.34|0.1|0.2|0.25|0.35|0.42|0.4|0.32|0.32|0.27|0.25|0.14|0.27|0.27|0.25|0.2|0.2|0.18|0.17|0.11|0.17|0.07|0.1|0.13|0.18|0.18|0.18|0.18|0.2|0.2|0.13|0.18|0.18|0.2|0.19|0.2|0.2|0.16|0.25|0.15|0.26|0.26|0.28|0.28||0.28|0.29|0.32|0.32|0.262|0.32|0.33|0.37|0.3899|0.34|0.31|0.34|0.33|0.4|0.45|0.5|0.56|0.579|0.6797|0.62|0.61|0.68|0.65|0.6|0.7|0.6|0.7|0.8|0.75|0.72|0.7|0.738|0.745|0.8|0.86|0.75|0.8098|0.9382|0.9498|0.9309|0.9465||0.95|0.93|0.921|0.91|0.9309|0.9398|0.9675|1.03|0.9399|1.03||1.03|1.07|1.08|1.03|0.97|0.937|0.9447|0.9789|0.962|0.968|1|1.03|1.02|0.9898|0.9898|1.02||1.04|1.07|1.09|1.15|1.17|1.14|1.1169|1.2103|1.38|1.06|1.06|1.05|1.04|1.06|1.04|1|1|0.98|0.93|0.93|0.92|0.92|0.89|0.89|0.8715|0.9|0.9|0.9|0.8255|0.9027|0.97|0.9648|0.9988|0.995|1|1|1.05|1.04|1.05|1.1||0.96|0.93|0.9574|0.99|1.01|1.03|1.04|1.0399|1.06|1.06|1.03|1.05|1.08|1.09|1.11|1.08|1.11|1.17|1.23|1.6|1.73|1.03|1.07|1.08|1.03|1.04|1.0787|1.1||1.13|1.14|1.1|1.08|1.15|1.07|1.03|0.978|0.98|0.99|0.9758|1.02|1.0719|1.1|1.15|1.13|1.15|1.24|1.18|1.23|1.26|1.3299|1.53|1.72||1.85|1.92|2.11|2.12|2.1109|2.07|1.9|1.99|2.13||2.33|2.22|2.11|2.05||1.94|1.85|1.75|1.66|1.67|1.67
02658|41207|/equities/era-group-inc|R2000VALUE||38.66||38.24|37.95|38.74|38.69|38.1075|37.805|37.6|37.64|37.25|37.21|38.07|38.15|38.08|38.23|38.93|38.23|34.69|33.99|33.705|34.1|34.9|34.335|34.24|34.86|34.16|34.01|33.62|34.07|34.39|34.61|34.45|34.02|34.77|35.37|34.49|35.17|35.22|36.22|36.33|35.96|35.76|35.79|34.91|35.08|35.74|36.84|37.53|37.33|36.49|36.64|36.42|36.4|34.98|34.72|34.44|33.91|34.45|36.42|36.42|39.28|39.65|39.61||39.91|38.97|38.575|38.38|38.95|38.36|37.44|37.575|38.48|38.695|38.39|38.73|37.2299|38.12|38.56|37.84|38.75|41.5|33.97|32.95|35.84|37.76|38.17|37.64|37.4999|37.87|37.96|37.2|37.3|36.62|36.8446|37.67|37.17|37.05|36.52|35.64|34.69|33.27|32.75|33|33.19||33.642|33.56|33.68|33.795|33.92|33.59|33.645|33.43|32.73|33.41||33.845|33.175|32.63|33.49|34.43|33.58|33.58|32.86|33.785|34.1|33.47|36.01|36.1|35.8|36.33|36.76||36.68|36.8|37.75|38.28|38.08|37.44|36.43|36.59|36.07|34.73|34.25|34.42|32.36|28.87|28.56|27.88|27.07|26.84|26.83|27.31|27.08|26.15|26.15|26.18|25.42|25.62|25.54|25.06|25|25.88|26.35|26.39|26.44|27.29|27.37|27.465|27.695|27.42|27.1|27.32||27.38|26.78|26.46|26.6|26.905|27.415|27.09|26.28|26.025|26.28|26|26.3|25.98|25.75|26.08|26.54|27.05|27.6699|27.455|27.61|27.65|27.5|27.8|27.625|27.54|27.67|27.78|27.24||27.76|28.01|26.97|27.27|27.82|26.96|26.74|26.2|26.26|26.11|26.75|27.04|27.33|27.31|27.51|27.62|27.46|26.95|26.82|26.57|26.14|25.96|25.8|26.32||27.03|26.725|26.605|27.235|27.54|27.91|28.09|28.39|28.65||29.16|29.27|29.5|29.11||28.42|28.12|28.44|27.7|27.44|26.69
02659|997801|/equities/propetro-holding-corp|R2000VALUE||8.6||8.57|8.54|8.68|8.53|8.3|7.85|7.845|8.05|7.905|8.05|8.11|8.245|8.12|7.88|8.38|8.48|7.355|7.12|7.05|7.385|7.975|7.645|7.66|7.815|7.66|7.695|7.79|7.91|7.94|8.03|8.255|8.205|8.34|8.46|8.285|8.35|8.39|8.615|8.575|8.27|8.15|8.08|7.715|7.645|7.8|8.33|8.57|8.475|8.45|8.37|8.28|8.03|7.63|7.51|7.375|7.16|7.245|7.33|7.505|7.71|7.72|7.74||8.11|8.24|8.105|8.215|8.35|8.19|8.02|8.2|8.42|8.595|8.545|8.55|8.36|8.35|8.41|8.36|8.33|8.46|8.3|8.18|9.01|9.6|9.75|8.93|8.84|8.96|8.86|8.43|8.4|8.42|8.625|8.97|9.135|8.89|8.73|8.56|8.45|8.235|8.08|8.37|8.705||8.67|8.65|8.74|8.67|8.71|8.59|8.66|8.66|8.51|8.59||8.47|8.325|8.55|9.115|9.445|9.23|9.3|9.06|9.02|9.14|9.17|9.65|9.6|9.68|9.83|9.96||9.68|9.66|9.82|10.015|9.805|9.765|9.785|9.73|9.71|9.65|9.49|9.64|9.62|9.675|9.79|9.455|9.23|9.73|8.99|9.205|9|8.97|8.67|8.7|8.58|8.61|8.785|8.32|8.34|8.645|8.78|8.71|8.7|8.52|8.685|8.605|8.67|8.595|8.05|8.1||8.1652|8.105|7.86|7.92|7.99|8.07|7.79|7.73|7.68|7.7303|7.65|7.56|7.435|7.43|7.47|7.44|7.36|7.2|7.525|7.6501|7.58|7.62|7.75|7.73|7.54|7.75|8.4|8.37||8.3999|8.235|7.865|7.94|8.1775|7.975|8.01|7.97|8|7.95|8.24|8.61|8.93|8.9|8.39|8.535|8.28|8.1|7.87|7.795|7.745|7.72|7.6|7.84||8.01|7.9|7.94|8.26|8.26|8.53|8.36|8.46|8.595||8.46|8.5267|8.69|8.705||8.69|8.55|8.81|8.645|8.88|8.59
02660|22586|/equities/gannett-co|R2000VALUE||5.235||5.29|5.39|5.51|5.39|5.23|5.04|4.97|5.025|5.18|5.28|5.56|5.62|5.8|5.61|5.535|5.44|4.97|5.14|4.79|5.46|5.905|5.81|5.855|5.71|5.66|5.61|5.36|5.45|5.585|5.705|5.795|5.885|5.45|5.455|5.7|5.88|5.71|5.71|5.7|5.5|5.615|5.65|5.78|5.68|5.675|5.655|5.72|5.37|5.63|5.81|5.93|5.57|4.705|4.595|4.47|4.3|4.365|4.67|4.78|4.94|5.07|5.2499||5.36|5.49|5.6|5.876|5.905|4.93|4.96|5.09|5.06|4.96|4.83|4.835|4.56|4.52|4.325|4.415|4.4599|4.57|4.55|4.17|4.475|4.99|5.03|4.9|4.91|4.89|4.9|4.96|5.01|4.85|4.775|4.9|4.95|5.02|5.045|4.9699|4.91|4.57|4.58|4.8|4.81||4.85|4.86|4.88|4.66|4.54|4.6|4.61|4.58|4.51|4.43||4.615|4.405|4.43|4.46|4.5|4.29|4.35|4.1269|4.215|4.28|4.08|3.96|3.84|3.82|3.85|3.93||3.745|3.52|3.54|3.52|3.75|3.79|3.565|3.44|3.4|3.38|3.3|3.32|3.26|3.26|3.26|3.2199|3.185|2.49|2.44|2.59|2.605|2.635|2.7312|2.75|2.685|2.63|2.52|2.5|2.47|2.475|2.45|2.435|2.45|2.56|2.51|2.38|2.49|2.37|2.32|2.455||2.445|2.34|2.32|2.29|2.28|2.28|2.2|2.07|2.05|2.03|2.04|2.11|2.1|2.12|2.1|2.05|2.0171|2.03|2.12|2.1888|2.195|2.13|2.2|2.19|2.1|2.3|2.28|2.32||2.37|2.38|2.29|2.27|2.4|2.28|2.25|2.35|2.4|2.38|2.51|2.52|2.6|2.62|2.615|2.625|2.5975|2.5475|2.47|2.39|2.34|2.31|2.27|2.31||2.455|2.385|2.38|2.33|2.355|2.355|2.34|2.37|2.4||2.435|2.54|2.51|2.6||2.62|2.62|2.585|2.6|2.47|2.475
02661|993271|/equities/international-seaways-inc|R2000VALUE||39.86||40.24|41.28|41.245|41.64|41.75|42.44|42.26|42.09|42.99|43.48|42.95|42.35|43.175|43.955|46.1|44.96|43.67|43.95|43.94|44.03|43.9|44.69|45.08|45.718|45.4|46.32|49.454|50.36|50.4|49.63|49.76|50.01|51.77|52.43|52.37|52.66|53.49|54.295|54.84|54.63|53.02|52.23|51.8|52.09|52.25|51.3|51.745|50.94|51.04|51.87|51.56|51.01|50.61|50.305|50.22|48.15|48.1614|48.5208|49.0745|48.8899|48.8171|49.6767||51.1241|49.429|49.5407|49.7642|50.687|49.9002|48.8996|49.5238|49.1522|49.8224|49.9099|49.7544|48.7151|48.1419|48.7685|48.2779|48.2584|50.0264|50.3664|49.1133|51.7555|54.5385|55.0388|54.4365|54.6129|53.8343|54.8834|56.3793|56.9144|57.0496|54.5822|55.1554|55.5536|55.7576|55.6022|55.845|55.7436|55.8936|55.7819|57.1564|58.1764||58.9632|58.6135|57.9258|58.1667|59.2449|58.7981|59.1769|58.9243|58.7689|57.681||54.8494|53.8051|54.9125|57.069|57.7052|57.6059|58.9046|59.1184|59.7328|60.0258|59.988|61.7184|61.4154|61.7463|60.593|62.3323||61.7463|61.2264|61.3587|61.5477|60.8388|60.1865|60.3094|59.5059|59.2792|58.7639|59.4776|59.194|58.1825|54.0233|53.9476|53.664|53.0969|52.5581|53.0685|52.6242|52.2083|51.6506|51.0834|51.4992|50.9794|50.261|50.0909|50.4784|49.6607|50.2988|50.6675|50.8376|49.9396|50.4879|50.7715|51.7262|52.1799|52.5486|51.4237|51.6789||50.4594|50.1098|50.2894|50.9322|50.4217|50.554|49.8167|50.1287|49.656|50.4217|49.8451|49.2023|48.2874|48.943|49.5617|49.3217|49.3494|49.5525|50.5003|50.7438|49.0539|48.8507|48.3382|48.4444|47.7056|47.7148|48.5552|48.4998||50.0326|49.6541|49.1831|48.6244|48.7399|47.6086|48.1489|48.1858|47.9549|47.9226|48.4721|50.6699|50.1481|50.1528|50.1158|49.5617|49.534|49.5802|48.4167|49.2201|49.1277|48.5367|47.9365|48.0011||47.9826|45.5263|45.5263|45.3785|44.7136|45.5817|45.7848|44.7506|43.5039||42.2203|43.0329|43.2361|44.2427||44.8291|43.8456|44.1134|43.1437|43.2084|41.6847
02662|101853|/equities/city-office|R2000VALUE||5.885||5.7672|5.63|5.49|5.19|5.095|4.93|4.92|4.9|5.02|5.04|5.09|5.23|5.43|5.38|5.57|5.66|5.2993|5.23|5.1593|5.43|5.54|5.49|5.66|5.77|5.81|5.79|5.58|5.68|5.85|5.92|5.84|5.81|5.57|5.6831|5.73|5.89|6|5.98|5.8801|5.8|5.87|5.91|5.93|5.96|5.99|5.91|6.05|6.12|6.159|6.39|6.5|6.42|6.34|6.19|6.05|5.94|5.95|5.88|5.83|5.84|5.868|5.88||6.02|6.03|5.99|6.05|6.1399|5.97|5.74|5.78|5.74|5.72|5.49|5.5|5.36|5.38|5.26|5.39|5.38|5.5|5.55|5.31|5.74|6|6.28|6.2|6.15|6.12|6.13|5.99|5.92|5.66|5.55|5.9|5.88|5.74|5.32|5.33|5.24|4.97|5.155|5.14|4.99||5.05|5.06|5.04|4.99|4.94|4.89|4.99|5.07|5.095|5.14||5.145|4.92|4.96|4.85|4.97|4.87|4.895|4.95|5.01|5.025|5|5.02|4.95|4.88|4.77|4.865||4.815|4.86|5.22|5.28|5.11|5.11|5.16|5.245|5.1|5.025|5.06|5.03|4.82|4.97|4.92|4.94|4.79|4.815|4.7199|4.715|4.675|4.595|4.66|4.825|4.67|4.57|4.545|4.47|4.425|4.56|4.6597|4.69|4.7|4.845|4.87|4.735|4.905|4.7812|4.95|5.23||5.26|5.195|5.2289|5.16|5.07|5.06|4.33|4.24|4.215|4.29|4.38|4.41|4.4999|4.56|4.62|4.48|4.44|4.41|4.6493|4.585|4.62|4.305|4.255|4.44|4.55|4.61|4.72|4.73||4.84|4.83|4.68|4.7|5.05|4.79|4.785|4.69|4.81|4.9|5.12|5.29|5.54|5.59|5.63|5.71|5.66|5.75|5.87|5.73|5.67|6.12|6.095|6.195||6.46|6.45|6.49|6.315|6.45|6.39|6.195|6.12|6.43||6.23|6.3|6.27|6.25||6.63|6.425|6.49|6.28|6.32|6.67
02663|17569|/equities/world-acceptance|R2000VALUE||124.03||123|119.53|123.43|119.43|117.57|117.2|117.94|118.66|118.62|118.745|122.18|122.98|124.88|122.9|126.55|128.205|115.4|115.19|115.44|117.57|120.85|119.72|118.1|118.83|117.33|117.44|118.11|120|119.51|119.12|119.13|117.3|115.85|117.16|113.285|114.3451|113.4858|113.055|112.84|111.91|113.62|118.12|118.215|116.46|115.1|116.98|119.51|124.24|127.79|129.95|129.27|126.23|121.265|117.15|113.52|109.66|112.78|114.28|117.93|116.72|116.85|117.21||119.08|123.15|122.54|122.12|121.445|117.07|112.89|112.65|112.55|115.11|113.81|112.98|107.46|108.4035|108.05|108.685|107.25|107.11|106.15|106|113.36|121.41|125.09|123.28|123.34|147|146.37|144.66|145.14|141.7|140.825|144.095|145.65|146.27|137.29|133.89|132.92|126.455|126.49|126.18|126.3||127.545|127.05|127.755|125.68|121.155|121.05|122.285|122.83|122.12|121.99||123.7|121.56|120.32|125.5|128.33|123.8|126.45|127.33|129.03|131.345|129.661|130.44|128.835|128.165|126.6|127.55||128.5498|127.785|130.29|130.025|132.07|131.72|135.62|138.05|140.2|139.1|138.19|137.71|136.87|141.28|141.26|144.71|149.31|142.95|139.315|143.165|140.5|138.02|142|139.26|136.81|134.9|133.3|136.06|133.88|135.95|141.92|140.04|138.98|144.14|142.64|139.61|141.46|141.61|138.85|143.28||146.22|144.91|138.67|137.485|139.43|140.55|137.78|133.22|131.01|127.605|128.585|134.28|132.19|132.7|133.15|129.54|126.47|123.75|123.08|123.88|122.51|123.025|122.57|130.12|132.705|125.97|125.76|128.805||136.455|139.16|134.89|134.23|136.595|132.28|131.01|131.74|134.155|132.68|134.51|135.67|139.28|142.74|143.67|140.52|143.74|144.89|143.93|148.96|146.39|129.25|126.9|127.55||130.95|130.37|133.96|132|131.61|130|129.66|130.18|131.41||134.55|135.69|135.41|135.94||137.57|140|141.21|140.775|138.53|139.08
02664|103922|/equities/now-inc|R2000VALUE||15.275||15.42|15.14|15.22|15.04|14.895|14.65|14.38|14.6285|14.73|14.99|15.06|15.19|14.9|14.39|14.49|13.8|12.17|11.98|12|11.899|11.88|11.93|11.99|12.08|12.06|12.12|12.27|12.62|12.77|12.68|12.5|12.69|12.84|12.864|12.71|12.71|12.66|12.73|12.85|12.73|12.93|12.8|12.94|12.96|12.64|12.885|13.08|13.29|13.06|13.27|13.22|12.865|12.54|12.49|11.94|11.78|11.91|12.11|12.24|12.46|12.5|12.925||13.03|13.21|12.96|13.07|13.2|12.97|12.75|12.705|12.99|12.99|12.855|12.95|12.64|12.675|12.89|13.05|13.385|14.635|14.26|13.78|14.34|15.38|15.645|15.41|15.29|15.27|15.22|14.66|14.64|14.62|14.27|14.59|14.675|14.655|14.06|13.78|13.525|13.17|13.08|13.19|13.49||13.53|13.64|13.87|13.755|13.585|13.5|13.63|13.68|13.5|13.61||13.529|13.235|13.31|13.76|14.17|13.79|13.815|13.705|13.65|13.69|13.9366|14.7|14.62|14.33|14.395|14.53||14.27|14.38|14.515|14.35|14.065|14.0809|14.055|13.95|13.86|13.865|14.09|14.995|14.71|14.81|14.7|14.42|14.305|14.205|14.645|14.74|14.76|14.71|15.096|15.215|14.74|14.915|15.115|15.03|15.13|15.02|15.05|15.17|15.15|15.45|15.575|15.165|15.2|15.18|15.04|15.3231||15.485|15.27|15.22|15.28|15.015|15.01|14.675|14.56|14.54|14.74|14.76|14.8652|14.6|14.79|15.01|14.85|14.735|14.415|14.36|14.435|14.445|14.205|14.06|13.495|13.45|13.32|13.02|12.75||12.21|12.02|9.85|9.755|10.01|9.81|9.805|9.93|9.945|9.84|10.255|10.235|10.46|10.33|10.2|10.275|10.27|10.04|10.165|9.975|9.75|9.77|9.72|9.95||10.29|10.15|10.21|10.27|10.63|10.84|11.06|11.14|11.413||11.43|11.57|11.735|11.7||11.65|11.48|11.565|11.21|11.25|11.12
02665|16728|/equities/northfield-bancor|R2000VALUE||13.59||13.78|13.87|14.39|13.81|13.5|13.1146|13.16|13.53|13.71|13.7|14.05|14.28|14.2|13.72|13.68|13.78|11.9|11.7|11.97|11.93|12.13|11.89|12.07|11.99|12.14|12.12|11.96|12.5|12.58|12.66|12.57|12.31|11.82|11.695|11.23|11.35|11.25|11.175|11.355|11.09|11.46|11.55|11.76|11.68|11.66|11.64|11.92|12.13|12.22|12.275|12.37|12.09|11.84|11.8|11.49|11.51|11.71|11.69|11.87|11.82|11.91|12.07||12.26|12.17|12.17|12.02|12.46|12.49|11.76|11.865|11.775|11.9|11.915|11.67|11.34|11.31|11.44|11.33|11.44|11.5|11.315|11.31|11.66|12.46|12.84|12.75|12.77|12.94|12.91|12.55|12.58|12.09|11.79|11.86|11.925|11.55|10.98|10.615|10.395|9.615|9.465|9.4562|9.36||9.58|9.65|9.53|9.64|9.05|8.94|8.615|8.59|8.74|8.38||8.275|8.165|7.97|8.06|8.24|7.68|8.03|8.33|8.36|8.34|8.41|9.03|8.89|8.79|8.75|9.09||9.41|9.52|9.73|9.62|9.75|9.96|9.63|9.59|9.4|9.45|9.45|9.43|9.285|9.33|9.33|9.09|8.965|8.8|8.58|8.6|8.655|8.995|8.99|8.97|8.9|8.53|8.29|8.39|8.335|8.56|8.44|8.56|9.03|9.31|9.3|9.25|9.66|9.635|9.63|9.75||9.8|9.64|9.53|9.47|9.66|9.86|9.72|9.4914|9.47|9.51|9.68|9.9446|10.07|10.265|10.5|10.41|10.26|10.24|10.255|10.2|10.26|10.005|10.18|10.14|10.11|10.27|10.58|10.8||10.88|10.93|10.82|11.245|11.32|11.02|10.73|10.98|11.21|11.42|11.69|12.215|12.59|13.15|13.42|13.44|13.48|12.91|12.92|12.82|12.48|12.25|12.145|12.2575||12.33|12.225|12.24|12.255|12.46|12.5|12.4|12.52|12.744||12.8|12.83|12.9|12.67||12.56|12.435|12.65|12.4|12.31|12.395
02666|20491|/equities/triple-s-management-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02667|961054|/equities/nicolet-bankshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02668|1024877|/equities/tpg-re-finance-trust-inc|R2000VALUE||9.27||9.315|9.225|9.055|8.93|8.84|8.84|8.87|8.89|8.95|8.97|8.94|9.07|9.17|9.115|8.955|9.1|8.85|8.85|8.86|8.85|8.88|8.375|8.455|8.57|8.535|8.47|8.465|8.81|8.86|8.88|8.64|8.495|8.41|8.3|8.265|8.31|8.37|8.38|8.55|8.44|8.435|8.54|8.575|8.5|8.81|8.93|8.96|8.79|8.925|9.05|8.99|8.99|9.085|9.105|9.005|8.8|8.81|8.78|8.86|8.91|8.88|9.09||9.15|9.14|9.015|8.97|9.03|8.855|8.645|8.69|8.64|8.615|8.55|8.6|8.5|8.45|8.41|8.39|8.42|8.485|8.235|8.27|8.53|8.9|8.91|8.92|9.05|9.13|9.25|9.36|9.66|9.5|9.515|9.5496|9.51|9.565|9.35|9.17|9.04|8.86|8.725|8.74|8.63||8.73|8.75|8.66|8.64|8.48|8.72|8.75|8.785|8.659|8.66||8.64|8.5|8.34|8.5|8.62|8.395|8.445|8.41|8.58|8.62|8.55|8.74|8.63|8.58|8.42|8.475||8.54|8.83|8.82|8.82|8.89|8.96|8.865|8.91|8.8|8.69|8.71|8.835|8.86|8.89|8.655|8.579|8.4|8.415|7.56|7.695|7.68|7.77|7.91|7.895|7.64|7.555|7.445|7.295|7.24|7.423|7.6|7.62|7.55|7.84|7.74|7.6499|7.89|7.72|7.7|7.86||7.97|7.79|8.03|8.12|7.97|8.0419|7.895|7.715|7.7|7.635|7.69|7.7291|7.645|7.61|7.5615|7.445|7.33|7.255|7.46|7.605|7.52|7.085|7.03|6.97|7.23|6.9|6.46|5.63||5.7|5.69|5.35|5.26|5.43|5.38|5.32|5.79|5.8792|5.89|5.99|6.17|6.46|6.61|6.67|6.58|6.57|6.48|6.42|6.3|6.2|6.22|6.265|6.4||6.62|6.53|6.56|6.531|6.61|6.3974|6.36|6.4|6.5599||6.71|6.89|7.06|7.03||7.05|6.96|7.02|6.865|6.52|6.65
02669|20296|/equities/lions-gate-entertainment-corp|R2000VALUE||8.48||8.42|8.02|8.47|8.285|8.18|7.94|7.64|7.78|7.8|7.96|7.95|8.3|8.46|7.82|8.18|8.34|8.07|8.125|8.065|8.0977|8.28|8.06|7.815|7.725|7.655|7.6|7.68|7.91|7.87|7.71|7.73|7.705|7.66|7.68|7.74|7.83|7.78|7.775|7.905|7.77|7.895|7.795|8.13|8.29|7.99|7.77|7.795|8.025|8.14|8.36|8.2|8.02|7.99|7.915|7.77|7.72|7.78|7.94|7.8099|7.75|7.925|8.08||7.86|7.91|8.67|9.01|9.03|8.7|8.32|8.225|9.03|9.05|8.075|7.98|8.01|8.32|8.6|8.88|8.92|9.07|8.82|8.67|8.8818|9.34|9.405|9.1|8.675|8.59|8.48|8.67|8.58|8.85|9.165|9.495|9.335|9.2|9.16|9.41|9.53|9.01|9.18|9.6499|9.34||9.46|9.85|9.625|9.54|9.4199|9.33|8.84|8.81|8.84|8.72||8.655|8.43|8.265|8.35|8.14|8.155|8.19|8.005|7.85|7.69|7.94|8.415|8.54|8.35|8.86|9.29||10.44|10.46|10.8425|10.87|10.88|10.87|10.65|10.84|10.88|10.745|10.71|10.61|10.97|11.105|11.3|10.89|10.78|10.7|10.37|10.58|10.605|10.585|10.7|10.79|10.4|10.32|10.38|10.44|10.575|11.14|10.845|10.9|10.85|10.71|10.46|10.34|10.63|10.085|10.02|10.04||10.17|9.74|9.68|9.785|9.84|9.81|9.57|9.8|9.695|9.75|9.85|10.13|10.25|10.345|9.405|9.31|9.825|9.83|9.89|9.82|9.71|9.17|9.09|9.03|9.06|9.12|9.08|9.27||9.14|9.35|9.095|8.95|9.47|10.51|10.85|10.65|10.67|10.62|10.79|10.7|10.84|10.77|10.76|10.71|10.77|10.748|10.89|10.8|10.73|10.79|10.46|10.355||10.59|10.39|10.475|10.395|10.63|10.67|10.66|10.9|11.06||11.24|11.01|10.53|10.8089||11.425|11.21|11.17|10.91|10.9701|10.82
02670|20788|/equities/scorpio-tankers-inc|R2000VALUE||50.952||51.9|52.66|52.625|52.975|54.17|56.55|55.83|54.8|55.4|55.39|55.11|54.27|54.93|55.875|57.88|57.48|58.62|58.9|59.094|59.44|59.16|60.31|61.525|62.9|61.83|62.64|66.17|67.5|67.49|67.5|67.5925|68.45|70.58|71.02|71.45|72.275|72.92|73.62|74.67|74.55|73.37|71.87|71.89|71.93|71.53|70.6|71.93|69.85|68.82|71|70.32|69.7183|68.89|68.89|68.66|67.15|68.95|69.0032|69.09|69.12|69.01|70.86||72.05|70.92|70.98|71.55|72.34|71.56|71.27|71.88|72.75|74.48|74.94|75.26|74.4|74.5|75.35|74.72|74.555|75.69|74.41|73.24|74.87|77.67|77.834|77.74|75.74|73.95|75.03|76.79|77.2599|78.27|75.56|75.87|77.58|77.74|77.98|79|78.66|79.01|78.555|79.22|81.5||82.04|81.3899|81.71|84.34|84.67|84.17|83.41|83.09|82.74|82.24||80.97|78.45|77.32|79.67|80.63|78.83|81.25|80.99|80.63|81.3|80.44|82.32|82.4|82.62|81|82||82.42|82.4799|82.4|83.33|83.12|81.76|81.08|79.96|79.62|80.1726|79.58|77.69|75.49|73.265|73.65|72.51|71.79|70.8827|72.62|73.26|73.13|72.02|71.17|71.48|70.25|70.06|70.6699|72.64|71.5|71.92|72.49|71.95|70.2399|71.49|71.475|72.81|73.43|74.04|72.82|73.59||71.6|70.96|71.93|73.43|72.93|73.6676|72.28|73.57|72.1|72.74|73.27|71.83|69.95|68.36|69.44|69.49|68.49|67.23|67.355|68.2|68.08|68.0769|67.865|68.73|67.21|67.18|67.44|68.686||71.8|70.549|68.89|67.9727|68.62|66.68|66.96|67.68|67.73|67.01|68.41|72.89|71.47|71.93|72.75|71.66|70.27|70.1|66.5|67.4|66.3|66.06|65.4|65.96||66.7|63.75|63.38|63.49|63.35|65.86|66.93|64.88|63.1299||61.09|62.31|63.05|63.54||64.93|63.99|62.96|62.47|61.84|59.26
02671|16915|/equities/photronics|R2000VALUE||25.0792||25.51|25.625|25.93|25.08|24.65|24.19|23.96|24.05|24.41|25.03|25.55|25.7|25.83|25.96|26.3|25.52|24.15|23.53|23.42|23.74|24.26|24.225|24.22|23.8|23.48|23.665|23.57|23.8|24.03|24.45|24.17|24.515|24.59|24.2799|23.8099|24.19|24.51|24.82|25|24.87|24.53|24.8|25.06|25.11|25.159|24.19|24.3|23.8|23.5999|24.25|24.21|23.852|23.4|23.93|23.13|22.99|22.34|22.415|22.88|23.35|23.8199|25.2||25.945|25.81|24.16|23.9|24.7999|24.97|24.69|24.52|23.9299|23.84|24.2423|23.97|22.96|22.8|21.92|22.01|21.98|21.941|21.57|21.7|22.71|25.59|25.83|25.32|26.42|26.23|26.16|27.28|27.6229|27.14|26.5|27.22|27.87|28.05|27.47|27.05|26.39|25.83|25.92|26.15|25.58||25.64|25.32|24.96|25.645|24.94|24.87|24.72|24.93|25.015|24.89||25.38|25.165|24.99|26.12|27.29|26.08|26.22|25.94|26.31|26.91|26.8|27.82|27.49|27.71|27.39|27.3496||26.78|27.35|26.67|28.66|29.51|28.9|29.29|29.59|29.29|29.3799|29.78|29.5194|29.38|29.64|29.4|29.13|28.23|28|28.4763|28.58|28.38|27.89|27.8|27.4799|25.84|26.25|26.72|27.4284|27.37|28.025|28.23|28.77|28.6|29.07|28.7|28.39|29.12|28.6|28.156|29.11||28.74|28.78|28.7|28.67|29.31|30.04|28.76|27.89|28.36|28.46|29.72|29.6499|29.575|29.04|30.28|30.2999|29.65|29.42|30.49|30.03|28.958|28.28|28.65|28.7422|28.42|28.11|28|32.83||34.13|34|33.43|32.325|34.16|32.85|32.05|31.22|31.81|31.8699|30.962|30.419|30.15|30.85|30.57|30.98|32.03|32.8008|32.96|32.29|31.21|29.72|29.05|29.77||29.345|29.78|30.03|30.08|29.8|29.29|29.71|30.785|31.17||32.21|32.55|32.6|32.4999||31.45|30.74|30.98|30.85|29.67|29.94
02672|1116151|/equities/gossamer-bio-inc|R2000VALUE||0.7299||0.72|0.72|0.74|0.7134|0.7199|0.72|0.749|0.75|0.78|0.83|0.8771|0.882|0.8899|0.8982|0.9158|0.91|0.898|0.8992|0.9032|0.9195|0.9325|0.94|0.962|0.9634|0.9099|0.9099|0.927|0.9699|0.983|0.98|0.98|0.98|0.9799|0.9837|1.01|1.0492|1.06|1.07|1.09|1.04|1.07|1.06|0.9999|0.9994|0.9896|1.02|1.03|1.11|1.07|0.978|0.97|0.9395|0.945|0.93|0.91|0.94|0.9459|0.9749|0.9754|0.97|0.8925|0.93||0.8899|0.9091|0.9251|0.945|0.9525|0.928|0.9497|0.97|0.93|0.9354|0.8599|0.8735|0.8599|0.89|0.8489|0.8972|0.8399|0.8971|0.9273|0.8473|0.9713|0.98|0.9975|1.07|1.1204|1.14|1.14|1.15|1.09|1.08|1.08|1.19|1.32|1.33|1.21|1.325|1.37|1.29|1.2|1.16|1.08||1.03|1.02|0.9507|0.9636|1.0589|1.02|1.09|0.8417|0.7234|0.5796||0.6|0.6448|0.53|0.5297|0.5547|0.53|0.5821|0.6299|0.6272|0.5842|0.5999|0.62|0.6081|0.6001|0.6|0.6353||0.6498|0.6533|0.6899|0.71|0.7262|0.745|0.752|0.7603|0.75|0.7488|0.7574|0.7653|0.8078|0.7846|0.8036|0.8045|0.7713|0.75|0.748|0.7271|0.71|0.6932|0.779|0.798|0.8299|0.8499|0.859|0.8555|0.8671|0.902|0.9937|1.0077|1.02|1.1|1.08|1.12|1.16|1.15|1.25|1.28||1.215|1.23|1.3065|1.36|1.4|1.3703|1.375|1.44|1.45|1.5|1.48|1.56|1.45|1.41|1.47|1.6|1.55|1.475|1.46|1.47|1.5|1.39|1.33|1.345|1.3|1.25|1.3|1.33||1.17|1.05|0.9749|0.95|0.95|0.886|0.8799|0.89|0.8699|0.8565|0.8689|0.92|0.8905|0.889|0.93|0.8767|0.8499|0.8855|0.8646|0.8894|0.8993|0.8962|0.9248|0.9724||0.98|0.983|1.0075|1.03|0.92|0.9633|0.9799|1.03|0.975||0.9346|0.92|0.8859|0.911||0.9113|0.91|0.9233|0.9275|1.02|1.09
02673|960553|/equities/allegiance-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02674|20908|/equities/acco-brands-corp|R2000VALUE||5.895||5.975|5.96|6.075|5.865|5.77|5.71|5.73|5.91|6.03|6.26|6.3|6.34|6.435|6.1|6.08|6.09|5.825|5.61|5.305|5|5.045|4.915|5.03|4.935|4.91|5.085|5.12|5.24|5.32|5.31|5.235|5.22|5.26|5.3207|5.265|5.285|5.23|5.27|5.37|5.28|5.4002|5.47|5.51|5.46|5.435|5.42|5.43|5.41|5.44|5.51|5.505|5.445|5.3999|5.365|5.245|5.175|5.25|5.29|5.345|5.385|5.4199|5.47||5.5099|5.51|5.495|5.53|5.53|5.5|5.35|5.345|5.3|5.28|5.13|5.065|4.95|4.91|4.8|4.86|4.845|4.78|4.71|4.6|4.9426|5.15|5.27|5.2|5.17|5.18|5.12|4.98|4.96|4.93|4.81|5.03|5.02|4.9|4.825|4.81|4.75|4.53|4.56|4.575|4.6||4.69|4.65|4.71|4.77|4.7|4.7|4.71|4.81|4.78|4.75||4.745|4.76|4.78|4.87|5.1|4.92|4.96|5.07|5.225|5.22|5.43|5.17|5.15|5.12|5.025|5.13||5.14|5.06|5.04|5.04|5.175|5.1899|5.175|5.2294|5.23|5.23|5.15|5.12|5.07|5.035|4.98|5.2|4.97|4.88|4.89|4.945|4.94|4.925|4.985|5.045|5.07|4.97|4.905|5|5.015|5.14|5.1576|5.235|5.21|5.34|5.3|5.295|5.54|5.39|5.39|5.6||5.675|5.65|5.65|5.65|5.75|5.72|5.68|5.435|5.33|5.36|5.34|5.5|5.41|5.48|5.505|5.46|5.44|5.495|5.67|5.62|5.65|5.69|5.875|5.83|6.06|6.49|6.468|6.545||6.62|6.6|6.495|6.41|6.59|6.405|6.35|6.3|6.37|6.37|6.35|6.35|6.31|6.22|6.19|6.31|6.19|6.21|6.275|6.16|5.955|5.91|5.92|6.14||6.4111|6.32|6.37|6.34|6.53|6.48|6.42|6.42|6.46||6.25|5.96|5.97|5.85||5.89|5.82|5.82|5.7|5.69|5.78
02675|16843|/equities/orasure-tech|R2000VALUE||3.905||3.9338|3.96|4.025|3.93|3.91|3.885|3.97|3.905|4.05|4.08|4.2|4.31|4.365|4.355|4.6|4.56|4.315|4.295|4.195|4.2|4.29|4.26|4.1982|4.055|4.11|4.11|4.15|4.145|4.16|4.1|4.095|4.09|4.125|4.11|4.18|4.12|4.16|4.115|4.155|4.11|4.18|4.275|4.33|4.35|4.335|4.32|4.4288|4.44|4.36|4.4|4.445|4.5|4.49|4.455|4.31|4.275|4.284|4.37|4.5|4.5|4.43|4.535||4.57|4.61|4.37|4.41|4.45|4.49|4.32|4.32|4.26|4.3|4.2|4.15|4.16|4.18|4.45|4.57|4.71|4.92|4.36|4.24|4.39|4.53|4.59|4.46|4.36|4.425|4.47|4.4|4.38|4.36|4.26|4.48|4.62|4.57|4.37|4.44|4.375|4.225|4.11|4.099|4.065||4.09|4.23|4.38|4.38|4.28|4.23|4.3|4.47|4.66|4.54||4.32|4.4|4.435|4.5|4.67|4.62|4.63|4.875|4.98|4.85|4.745|4.84|4.77|4.75|4.8|4.88||4.92|5.0699|5.08|4.955|4.98|5.24|5.38|5.55|5.45|5.2|5.15|5.236|5.53|5.5895|5.59|5.565|5.49|5.42|5.385|5.415|5.365|5.44|5.53|5.53|5.38|5.34|5.33|5.37|5.39|5.56|5.745|5.84|5.83|6.045|5.99|6.05|6.35|6.19|6.05|6.265||6.23|6.25|6.355|6.375|6.37|6.58|6.69|6.825|6.96|6.97|7.13|7.2|7.125|7.3|7.43|7.29|7.06|7.01|7.3|7.37|7.81|8.04|7.15|7.03|6.99|6.85|7.035|6.88||6.84|7.01|7.02|7.28|7.38|7.25|7.3|7.51|7.56|7.405|7.52|7.53|7.57|7.76|7.86|7.831|8.04|8.02|7.94|7.94|8.13|8.3|8.3299|8.18||8.28|8.06|7.92|7.84|8.16|8.266|8.45|8.29|8.31||8.33|8.36|8.43|8.395||8.33|8.18|8.17|8.1|7.86|7.68
02676|16305|/equities/heartland-express|R2000VALUE||12.8||12.765|12.745|12.85|12.47|12.37|12.3|12.29|12.34|12.51|12.85|12.79|12.59|12.39|12.13|12.38|11.99|11.01|11.05|11.03|11.12|11.29|11.26|11.535|11.5|11.57|11.44|11.495|11.745|11.8|11.9|12.05|11.83|11.64|11.62|11.37|11.62|11.57|11.56|11.65|11.7|12.06|12.23|12.33|12.26|12.13|12.12|12.19|12.12|12.43|12.67|12.58|12.63|12.51|12.2|11.99|11.81|11.8|11.86|12.04|12.3|12.51|12.34||12.4|12.41|12.29|12.51|12.5|12.52|12.44|12.53|12.415|12.58|12.38|12.46|12.23|12.19|11.89|12.17|12.15|12.32|12.37|12.33|12.53|13.17|13.235|13.39|13.33|13.45|13.67|12.86|12.46|12.63|12.69|12.93|12.96|12.825|12.56|12.3|12.16|11.77|11.83|12.39|12.22||12.43|12.285|12.3|12.43|12.33|12.29|12.055|12.05|12|11.79||11.82|11.815|11.74|11.815|12.085|11.81|11.81|11.59|11.53|11.625|11.71|11.59|11.52|11.32|11.27|11.605||11.62|11.61|11.68|11.47|11.51|11.55|11.62|11.68|11.83|11.678|11.49|11.39|11.26|11|11.36|10.89|10.87|10.63|10.045|10.45|10.57|10.38|10.38|10.55|10.56|10.56|10.38|10.37|10.76|11.0584|10.9|10.85|10.9|11.21|11.25|11.05|11.28|11.385|11.27|11.79||12.05|11.68|11.64|11.7|11.9|11.915|11.93|11.72|11.825|12.09|12.07|12.26|12.2|12.34|12.61|12.35|12.326|12.34|12.79|12.86|13.14|13.09|13.039|12.96|12.54|12.49|12.48|12.62||12.88|13.01|13.05|13.17|13.34|13.25|12.92|12.96|13.1282|12.805|13.14|13.26|13.44|13.345|13.36|13.49|13.535|13.64|13.78|13.63|13.28|13.16|13.08|13.1244||13.3975|13.31|13.56|13.77|13.82|13.73|13.66|13.89|14.3||14.5|14.54|14.6|14.515||14.59|14.11|13.996|13.73|13.84|14.14
02677|40974|/equities/ambac-financial-group-inc|R2000VALUE||12.869||12.91|12.78|13.03|12.67|12.61|12.59|12.47|12.71|12.6|12.98|13.25|11.745|11.85|11.41|11.66|11.97|11.31|11.47|11.53|11.55|11.61|11.6|11.65|11.659|11.66|11.74|11.83|12.09|12.19|12.078|12.06|11.93|11.75|11.285|11.26|11.2|11.17|11.2|11.35|11.325|11.45|11.33|11.46|11.48|11.35|11.21|11.28|11.335|11.705|11.91|12.23|11.42|11.245|11.15|10.94|10.7|10.83|10.85|11.09|11.56|11.71|11.79||11.79|11.71|11.44|11.5|11.64|11.68|11.45|11.43|11.47|11.57|11.39|11.36|11.14|11.215|11.46|11.41|10.9|11.25|12.16|11.8|12.36|13.23|13.23|13.03|12.92|12.93|12.83|13.01|12.86|12.72|12.71|13.16|13.32|13.14|12.95|12.75|12.63|12.36|12.42|12.53|12.48||12.7|12.66|12.94|13.05|12.79|12.64|12.84|12.87|12.91|12.6||12.68|12.56|12.89|13.1|13.55|13.23|13.24|13.37|13.88|18.4|17.625|17.86|17.8|17.645|17.42|17.3979||17.47|17.69|17.81|17.64|18.13|18.11|18.28|18.39|18.32|18.29|18.4|18.43|18.45|18.19|15.17|15.0804|14.98|15.01|14.77|14.82|14.685|14.45|14.68|14.8|14.74|14.48|14.23|14.44|14.48|15.24|15.25|15.24|15.4|16.02|16.03|16.31|16.455|15.98|16.01|15.68||15.72|15.31|15.24|15.36|15.265|15.26|15.23|14.82|14.94|15.28|15.24|15.39|15.4|15.52|15.58|15.41|15.24|15.39|16.29|16.38|16.94|17.8|16.7374|16.96|16.625|16.3|16.3425|16.15||16.38|16.44|15.925|15.95|15.93|15.81|15.685|15.84|16.05|16.045|16.37|16.31|16.53|16.538|16.7|16.45|16.4|16.47|16.571|16.28|15.99|15.99|15.625|15.739||16.1|16.05|15.97|15.96|16.21|16.43|16.29|16.495|16.52||16.535|16.58|16.6|16.48||16.14|16.11|16.37|16.36|16.11|16.125
02678|15840|/equities/community-trust-bancorp|R2000VALUE||59.64||59.92|60.12|61.665|59.875|59.19|58.7|58.635|59.63|60.115|60.24|61.6|61.27|61.13|57.93|60.34|61.1989|52.87|52.16|52.1|52.86|53.315|52.52|52.81|52.55|53|52.26|51.87|53.5|53.04|52.15|52.76|51.93|50.42|49.93|48.235|48.64|48.5|48.19|48.41|47.41|48.29|49.5|49.68|48.84|48.84|48.66|49.55|49.89|50.73|51.2|51.37|50.19|49.39|48.78|48.31|47.8|48.32|48.75|49.01|49.27|49.79|50.53||50.62|50.67|50.52|49.78|51.23|51.13|48.015|47.62|47.92|48.04|47.79|47.53|46.065|46.28|46.735|46.54|46.7|47.16|46.035|46.71|48.14|50.92|52.22|51.38|51.95|52.17|52.22|51.7798|51|50.125|49.92|50.265|50|48.345|46.6|45.5|45|43.155|42|42.31|42.515||43.41|44.07|44.215|43.97|41.98|41.72|41.4|42.13|41.66|41.8||42.79|41.45|40.825|42.06|43.05|41.32|41.92|42.03|41.91|41.79|41.495|42.22|42.11|41.99|41.5|43.01||42.63|43.19|43.66|43.31|44.07|44.205|44.25|44.3|43.95|44.22|44.22|44.32|44|44.3|44.08|43.67|43.285|43.3|42.29|42.93|42.97|42.89|43.46|43.42|42.43|41.82|40.97|40.23|39.865|40.51|40.13|40.225|41.57|42.27|41.77|41.14|41.57|41.22|41.99|42.29||42.81|42.37|40.81|40.86|41.09|41|40.75|39.12|39.2903|39.77|39.99|40.95|41.03|41.25|41.45|40.97|40.9|40.405|40.195|39.745|40.4752|39.665|40.24|39.89|40.33|41.01|41.25|41.64||41.5|41.28|39.88|40.08|41.16|40.36|39.83|39.86|40.485|41.1|41.62|41.75|42.17|42.31|42.19|42.8|42.13|42.075|42.23|42|40.8|39.7|40.0071|40.6573||41.65|41.61|42.1|41.89|42.54|43.315|43.385|44.13|44.38||44.6|44.98|45|44.99||45|44.94|45.74|44.585|43.55|43.89
02679|16248|/equities/hci|R2000VALUE||124.95||119.19|116.36|114.7|112.48|110.89|110.17|110.68|114.36|114.66|116.1399|117.15|117.285|121.4|120.89|119.68|122.3|116.215|113.13|114.41|115.17|118.272|117.42|117.805|120.35|124|113.55|115.975|117.34|120.22|120.5599|119.78|119.35|117|113.095|113.46|99.77|99.65|112.5|115.5199|113.64|113.2899|108.07|107.9399|111.13|108.95|109.97|107.6|107.49|106.5|108.38|109.59|106.38|102.97|100.685|97.79|95.495|100.34|100.7484|100.375|100.2808|96.445|96.43||96|95.74|94.71|96.18|97.23|95.2|92.94|94.845|94.805|95.865|96.24|96.44|94.69|93.46|93.26|94.39|90.88|89.73|89.695|90.25|91.67|94.49|96.59|95.61|92.86|91.59|91.12|91.3805|91.46|91.08|90.21|93.05|93.65|93.58|90.27|88.58|89.24|85.42|86.76|88.535|90.49||92.82|93.03|93.65|93.355|92.4|91.72|92.02|91.62|91.98|94.81||94.85|94.45|96.38|96.76|98.015|96.72|97.025|97.8499|97.5|97.58|97.88|97.51|98.225|99|99.68|99.89||98.19|100.12|101.57|103.92|102.49|102.06|103.12|104.53|103.54|104.78|106.28|119.9|116.16|112.12|112.79|112.585|114.7|116.033|115|116.085|116.5|116.35|116.5|116.4799|114.71|112.4752|111.35|112.651|112.05|111.2|111.73|113.76|114.822|115.96|118.4116|115.4|117.5881|117.83|117.58|116.268||117.1727|119.62|119.67|121.57|119.6|116.47|114.03|110.37|112.925|113|115.43|114.93|114.2|114.1571|117.65|99.96|98.4|100.05|101.12|100.9599|98.4099|98.58|99.6476|99.76|99.635|96.41|97.41|99.8306||100|100.0699|95.14|95.73|96.035|93.95|93.28|92.18|93.7|92.7|91.96|91.19|91.93|92.53|92.78|92.27|93.15|96|95.99|90.44|90|89.705|88.365|86.86||88.155|85.81|88.25|88.8|90.35|92.6|95.26|93.69|90||87.63|87.81|87.1|85.51||85.82|86.38|87.11|87.625|86.4971|89.25
02680|39136|/equities/aarons|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||10.1|10.02|9.98|10.045|10.07|10.06|10.06|10.06|10.07|10.04|10.07|10.06|10.06|10.06|10.06|10.12|10.08|10.09|10.07|10.035|10|9.985|10.08||10.1|10.105|10.11|10.09|10.095|10.11|10.1|10.1|10.09|10.1|10.085|10.085|10.1|10.1|10.04|10.02|10.04|10.06|10.09|10.02|10.1|10.14|10.04|10.02|10|9.97|9.96|9.97|9.98|9.99|9.96|9.98|9.985|9.99|10|10|10.01|10.05|10|10|10||9.99|9.97|9.99|9.99|9.97|9.97|10.06|9.96|10|10.05||10.06|10.065|7.66|8.16|8.44|8.04|8.1|8.45|8.53|8.47|8.18|8.65|8.48|7.73|7.27|7.31||7.225|7.39|7.5509|7.64|7.68|7.62|7.58|7.67|7.78|7.71|7.56|7.6|7.6|7.54|7.12|7.05|6.8651|7|7.175|7.35|7.38|7.38|7.48|7.55|7.55|7.49|7.34|7.17|7.06|7.21|7.16|7.17|7.42|7.63|7.375|7.255|7.48|7.44|7.59|7.63||7.52|7.43|7.32|7.72|7.55|7.54|7.35|7.02|7|7.04|7.01|7.26|7.09|7.35|7.31|7.35|7.357|7.5701|7.41|7.79|8.28|8.41|9.16|10.62|10.55|10.41|10.55|10.61||10.735|10.88|10.61|10.37|10.9|10.49|10.46|10.39|10.62|10.32|10.18|10.47|10.89|10.81|10.86|10.925|10.79|10.71|10.84|10.63|10.32|10.32|10.3|10.4||11.09|11.13|11.1|11.36|11.59|11.61|11.438|11.485|11.74||11.29|11.22|11.38|11.32||11.475|11.43|11.38|11.28|11.315|11.85
02681|8162|/equities/mbia-inc|R2000VALUE||7.045||7.045|6.94|7.16|7.07|6.6905|6.63|6.65|6.823|6.11|6.12|4.945|4.84|4.72|4.52|4.3|4.44|4|4.13|4.13|4|3.9|3.9399|3.94|3.8|3.79|3.78|3.81|3.94|3.95|3.99|4|3.9|3.79|3.54|3.44|3.47|3.5|3.71|3.74|3.56|3.56|3.565|3.67|3.69|3.73|3.71|3.755|3.72|3.88|3.88|3.82|3.75|3.69|3.63|3.48|3.465|3.44|3.45|3.46|3.58|3.76|3.96||3.94|3.905|3.91|3.91|3.88|3.87|3.81|3.91|3.89|3.915|3.92|3.9|3.78|3.74|3.9|3.975|4.05|3.96|4.17|4.16|4.32|4.48|4.56|4.45|4.815|4.82|4.56|4.75|4.73|4.79|4.9|5.27|5.21|5.22|5.31|5.29|5.38|5.6|5.72|5.58|5.55||5.37|5.3|5.52|5.64|5.52|5.39|5.5|5.59|5.66|5.64||5.58|5.57|5.69|5.87|5.42|5.25|5.4|5.52|5.74|5.77|5.71|5.74|5.7|5.76|5.8|5.72||5.71|5.861|5.99|5.95|6.06|6|6.03|6.185|6.215|6.22|6.74|6.85|6.85|6.87|6.6469|6.65|6.57|6.54|6.42|6.86|6.83|6.515|6.59|6.29|6.21|6.19|6.2|6.34|6.32|6.41|6.4|6.34|6.49|6.81|6.77|6.48|6.596|6.405|6.63|6.775||6.86|6.86|6.76|6.74|6.67|6.77|6.71|6.725|6.58|6.6|6.64|6.79|6.72|6.66|6.725|6.82|6.665|6.74|6.75|6.81|7.075|7.11|7.04|6.92|6.9499|6.79|6.84|6.78||6.86|6.95|6.83|6.49|6.32|6.14|6.15|6.21|6.23|6.21|6.254|6.24|6.43|6.41|6.45|6.67|6.79|6.84|6.7|6.575|5.96|5.64|5.38|5.39||5.52|5.72|5.83|5.88|5.94|5.78|5.84|5.88|6.12||6.1799|6.22|6.56|7.33||6.2162|6.094|6.1289|5.8977|6.0024|6.1202
02682|1013389|/equities/granite-point-mortgage-trust-inc|R2000VALUE||3.65||3.66|3.52|3.59|3.5902|3.57|3.535|3.49|3.355|3.415|3.425|3.445|3.43|3.4|3.16|3.135|3.17|3.025|3.045|3.02|3.015|3.04|3|3.105|3.13|3.115|3.02|3.0276|3.18|3.17|3.14|3.13|3.12|3.02|2.915|2.89|2.905|2.93|3.03|3.07|3.01|3|3.0833|3.26|3.29|3.28|3.215|3.21|3.275|2.99|3.07|3.15|3.045|2.88|2.87|2.66|2.61|2.66|2.66|2.725|2.745|2.705|2.6899||2.67|2.658|2.5899|2.595|2.62|2.685|2.62|2.62|2.66|2.68|2.665|2.665|2.577|2.57|2.59|2.62|2.67|2.69|2.7259|2.74|2.915|3.01|3.055|3.09|3.1197|3.11|3.15|3.12|3.21|3.09|3.1|3.2|3.205|3.21|3.18|3.295|3.17|2.76|2.8|2.89|2.885||2.97|2.9599|2.92|2.99|2.89|2.945|3.04|3.1|3.08|3.1||3.105|3.19|3.16|3.19|3.225|3.15|3.2|3.13|3.16|3.14|3.21|3.24|3.21|3.111|2.99|3.11||3.2001|3.2999|3.36|3.45|3.52|3.42|3.37|3.4292|3.56|3.69|3.78|3.86|4|4.495|4.465|4.5|4.39|4.42|4.42|4.45|4.425|4.405|4.5|4.5399|4.425|4.39|4.39|4.31|4.34|4.51|4.44|4.42|4.44|4.5504|4.51|4.51|4.6002|4.53|4.58|4.74||4.79|4.97|4.9772|5.015|4.96|4.98|4.91|4.79|4.89|4.8|4.85|4.9|4.84|4.83|4.8601|4.8|4.72|4.7|4.8|4.795|4.805|4.65|4.69|4.725|4.72|4.71|4.72|4.625||4.81|4.9999|5.265|5.17|5.36|5.24|5.24|5.48|5.475|5.43|5.52|5.66|5.89|6.06|6.125|6.03|5.96|5.93|5.88|5.845|5.6999|5.6|5.72|5.88||5.99|5.855|5.87|5.835|5.94|5.81|5.74|5.81|5.91||6.08|6.165|6.405|6.31||6.26|6.2|6.27|6.015|5.87|5.94
02683|1011048|/equities/plymouth-industrial-reit-inc|R2000VALUE||18.955||19.03|18.87|19.26|19.125|19.07|18.8|18.74|18.41|18.7|19.55|19.775|20.84|21.07|21.015|21.09|21.41|20.385|20.57|20.47|20.68|20.77|20.51|20.87|21.22|21.34|21.29|21.08|21.58|21.76|21.96|22.12|21.79|21.48|21.27|21.235|21.69|21.7|21.73|22.07|22|22.14|22.61|22.77|23.06|23.005|22.92|22.855|22.87|23.1|23.37|23.4|23.35|23.38|23.19|23.08|22.9|23.16|23.06|23.34|23.63|23.85|23.84||23.965|23.915|24.47|24.7|24.62|24.5|24.13|24.01|23.655|23.66|23.8999|23.97|23.67|23.53|23.28|23.37|23.47|23.63|23.57|23.3|24.24|24.49|24.45|24.41|24.29|24.34|24.35|24.71|24.57|24.7|24.03|24.14|24.18|23.75|23.21|22.88|22.595|21.68|21.63|21.74|21.63||21.78|21.57|21.32|21.38|21.12|21.195|21.37|21.4824|21.2|21.01||21.12|21.14|21.07|21.24|21.74|21.14|21.13|21.11|21.37|21.42|21.24|21.22|20.86|20.52|20.22|20.52||20.52|20.96|21.03|21.15|21.25|21.53|21.44|21.2799|21.09|21.02|21.06|20.99|20.58|20.75|20.7235|20.9911|21.45|21.31|21.13|21.09|20.88|20.69|21.14|21.19|20.82|20.36|20.44|20.51|20.84|21.36|21.53|21.54|21.585|22.31|22.08|21.43|21.7|21.51|21.52|22.61||22.52|22.12|22.08|22.17|22.4|22.43|22.2|21.85|21.775|21.745|21.73|21.81|21.86|21.97|22.01|21.81|21.63|21.67|21.77|21.84|21.7|21.7|22.04|21.85|21.84|21.92|22.16|22.37||22.6|22.51|21.98|21.79|22.4787|22.34|22.12|21.73|21.88|21.88|22.35|22.69|22.73|22.65|22.74|23.01|23.31|23.47|23.24|23.46|22.72|22.5466|22.58|22.91||23.3|23.455|23.91|23.88|23.89|23.82|24.4|24.08|24.36||24.31|24.4|24.67|24.47||24.48|24.53|24.88|25.18|25|25.545
02684|100226|/equities/cara-therapeutic|R2000VALUE||0.306||0.298|0.3046|0.3187|0.316|0.315|0.3152|0.323|0.319|0.33|0.3339|0.3449|0.35|0.3499|0.3685|0.357|0.33|0.3048|0.2996|0.314|0.3199|0.3075|0.288|0.278|0.2724|0.266|0.275|0.2727|0.27|0.274|0.269|0.265|0.26|0.264|0.264|0.2597|0.2599|0.2693|0.2799|0.2799|0.2899|0.2998|0.3149|0.315|0.315|0.295|0.2999|0.31|0.3148|0.318|0.3114|0.303|0.2764|0.273|0.2809|0.2954|0.298|0.3199|0.3276|0.327|0.334|0.3441|0.36||0.36|0.3587|0.3637|0.3703|0.372|0.3489|0.3501|0.353|0.345|0.34|0.345|0.34|0.338|0.3423|0.355|0.3684|0.36|0.36|0.3645|0.35|0.3573|0.36|0.3599|0.36|0.38|0.3949|0.3799|0.3819|0.3785|0.3739|0.3549|0.357|0.3898|0.3754|0.358|0.3798|0.41|0.295|0.299|0.3079|0.2899||0.29|0.2909|0.284|0.31|0.3198|0.3689|0.34|0.349|0.3288|0.2697||0.2783|0.3601|0.4569|0.5|0.7198|0.67|0.6775|0.6775|0.6898|0.705|0.73|0.73|0.6625|0.6324|0.6863|0.6936||0.7632|0.7858|0.8094|0.7689|0.8328|0.8|0.87|0.79|0.7615|0.7744|0.775|0.779|0.8|0.8175|0.8315|0.7969|0.79|0.777|0.7875|0.7669|0.7264|0.7168|0.72|0.73|0.7394|0.6958|0.7361|0.7481|0.7175|0.7839|0.83|0.8289|0.8263|0.8592|0.88|0.8945|0.945|0.949|0.929|0.9402||0.96|0.8764|0.838|0.9189|0.9399|0.94|0.95|0.95|0.9297|0.8871|0.9057|0.9197|0.948|1.01|1.1|1.07|1|0.9405|1.15|0.96|0.9412|1|0.9539|1.01|1.13|0.8|0.69|0.7||0.64|0.6174|0.57|0.59|0.6|0.5748|0.5523|0.6|0.6|0.59|0.59|0.5815|0.5975|0.6076|0.6175|0.5777|0.5664|0.5895|0.5849|0.6002|0.57|0.5625|0.57|0.6||0.6273|0.6431|0.69|0.6859|0.6793|0.6602|0.7058|0.8042|0.8185||0.8|0.7957|0.6987|0.7||0.681|0.6261|0.6594|0.6836|1.17|1.31
02685|16088|/equities/flushing-financial|R2000VALUE||17.915||18.1|18.35|18.59|18.09|17.53|17.12|17.22|17.81|17.83|18.115|18.4|18.25|18.39|17.51|17.9766|18.19|15.52|15.36|15.87|16.3|16.7|16.48|16.39|16.33|15.2|15.15|15|15.44|15.7|15.655|15.831|15.66|15.13|14.83|14.15|14.29|14.22|14.1|14.31|13.96|14.26|14.5|14.61|14.39|14.32|14.34|14.715|14.76|15.41|15.45|15.33|14.94|14.4|14.15|13.63|13.53|13.46|13.9169|13.95|14.28|14.42|14.64||14.64|14.42|14.37|14.365|14.64|14.74|13.7285|13.53|13.78|13.85|13.8|13.6499|13.27|13.22|13.17|12.96|12.71|12.93|12.86|13.11|13.65|14.93|15.32|15.835|16.74|17.16|16.7|16.4|16.28|15.66|15.43|15.67|15.65|15.33|14.57|14.15|14.13|13.17|12.76|12.84|12.79||13.17|13.28|13.275|13.24|12.52|12.35|12.03|12.5|12.3|12.065||12.195|12.08|12.06|12.5|12.76|12.04|12.34|12.65|12.7|12.95|12.61|12.855|12.78|12.75|12.62|13.41||13.28|13.57|13.53|13.46|13.5|13.41|13.07|12.88|12.8144|12.795|12.72|12.61|12.48|12.53|12.34|12.17|11.82|11.66|11.24|11.51|11.54|11.49|12.01|12.4|12.09|11.79|11.39|11.43|11.21|11.3|11.14|11.22|11.78|12.35|12.18|12.275|12.5|12.6|12.57|12.68||12.7597|12.33|12.05|12.155|12.22|12.4|12.28|11.98|12.04|11.96|12.51|12.78|12.95|13.02|12.93|13.12|12.89|13.02|13.03|12.805|13.1187|12.7|12.98|13.11|13.32|13.4|13.41|13.71||14|13.61|13.01|13.47|13.81|13.29|13.5553|13.66|15.2|15.28|15.79|16.16|17.335|17.6|17.525|18|17.16|16.97|16.79|16.51|15.87|15.6|15.445|15.8229||16.26|16.175|16.22|16.22|16.49|16.76|16.7036|16.72|16.84||16.88|17.25|17.31|17.32||17.04|16.76|17.35|16.81|16.71|16.97
02686|21041|/equities/rite-aid-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02687|7996|/equities/manitowoc-co.|R2000VALUE||10.8||10.93|10.84|11.32|10.85|10.63|10.2|10.3538|10.68|10.92|10.69|11.12|11.25|11.39|11.1|10.88|11.14|9.535|8.99|9.305|9.96|10.55|10.03|10.11|9.82|9.705|9.76|9.91|10.29|10.28|10.21|10.18|10.065|10.1|9.825|9.3399|9.41|9.4158|9.5|9.55|9.43|9.72|9.77|9.755|9.97|9.835|9.64|9.71|9.74|9.915|10.2251|10.45|10.34|9.94|9.69|9.52|9.19|9.13|9.3|9.44|9.4|9.7296|10.17||10.25|10.3|10.22|10.28|10.44|10.37|10|9.88|9.87|9.899|9.94|9.93|9.62|9.39|9.41|10.04|10.35|11.2391|11.08|10.92|11.52|12.81|13.13|12.95|13.03|13.455|13.145|12.57|12.61|12.11|11.59|12.1|12.21|11.9|11.36|11.49|11.08|10.345|10.38|10.65|10.77||10.915|10.94|11.53|11.54|10.744|10.75|10.62|10.88|10.9|10.98||11.14|11.0943|11.06|11.71|12.26|11.85|11.89|11.9458|12.08|12.13|12.02|12.58|12.48|12.225|12.06|12.4||12.23|12.64|12.89|12.86|12.87|12.67|12.8|13.13|13.01|12.47|12.4|12.42|12.64|12.87|12.66|12.8|12.53|12.245|12.67|12.91|12.95|12.89|13.089|13.15|12.93|13|13.13|13.19|13.23|13.87|13.69|13.62|13.71|13.78|13.93|13.915|14.32|14.194|13.96|14.26||14.29|14.04|13.69|13.62|13.61|13.58|13.31|13.25|13.3|13.23|13.48|13.48|13.45|13.53|13.89|13.85|13.65|13.61|13.87|14.05|14.03|13.64|13.5|13.56|13.43|13.8|13.65|13.4||14.52|14.77|16.4999|16.72|17.647|16.99|17.13|16.92|16.94|17|16.75|16.73|16.82|16.82|16.66|16.57|16.42|16.08|16.18|16.25|15.69|15.935|15.49|15.8||16.24|15.94|15.89|15.72|15.93|15.9|15.86|16.09|16.62||17.21|17.13|17.25|17.16||16.8|16.58|16.69|16.66|16.3|16.61
02688|985778|/equities/harborone-bancorp-inc|R2000VALUE||13.09||13.23|13.08|13.54|13.2|13.16|13.07|13.03|13.23|13.16|13.2354|13.5|13.48|13.6|13.18|13.43|13.61|12.01|11.92|12.26|12.32|12.56|12.6101|12.09|11.62|13.27|13.36|13.32|13.48|13.73|13.565|13.68|13.64|13.2|13.205|12.67|12.59|12.51|12.46|12.65|12.25|12.555|12.91|13|12.55|12.68|12.7|12.89|13.19|13.41|13.44|13.39|13.23|12.88|12.75|12.5|12.46|12.61|12.64|12.755|12.79|12.925|13.31||13.2|13.21|13.192|13.09|13.24|13.42|12.65|12.53|12.63|12.68|12.64|12.38|12.24|12.17|12.42|12.17|12.15|12.15|12.025|12.14|12.61|13.47|13.65|13.54|13.57|14|13.745|13.62|13.5|13.1|12.8349|13.05|13.0381|12.8|12.2|11.83|11.59|11|10.84|10.88|10.88||11.07|11.08|11.13|11.17|10.87|10.51|10.432|10.53|10.38|10.42||10.445|10.4|10.32|10.67|10.925|10.32|10.27|10.58|10.32|10.41|10.185|10.51|10.48|10.41|10.04|10.49||10.715|10.79|10.84|10.82|11.01|11.08|10.97|10.92|11|10.95|10.92|10.9|10.78|10.73|10.73|10.74|10.57|10.58|10.28|10.4|10.515|10.475|10.08|10.15|9.89|9.755|9.365|9.4|9.36|9.62|9.45|9.41|9.61|9.89|9.91|9.91|10.14|10.14|10.31|10.61||10.75|10.52|10.28|10.25|10.505|10.515|10.2|9.965|10.085|10.05|10.03|10.17|10.21|10.31|10.37|10.52|10.39|10.3|10.27|10.355|10.42|10.29|10.31|10.335|10.34|10.26|10.45|10.47||10.59|10.7|10.27|10.385|10.7|10.49|10.44|10.7852|10.75|10.76|10.98|11.22|11.66|12.03|12.1|12.015|12|11.98|11.92|11.82|11.49|11.3|11.61|11.7225||11.96|11.845|11.93|12.01|12.03|12.18|12.06|12.14|12.31||12.44|12.33|12.33|12.327||12.22|12.13|12.38|12.06|12.09|12.4
02689|102896|/equities/first-midil|R2000VALUE||42.69||42.91|42.74|43.8584|42.36|42.6|41.38|41.56|42.2|42.4|42.19|43.52|43.3|43.3|41.91|42.87|43.3|38.44|38.06|38.65|38.97|39.79|38.94|39.26|39.39|39.23|39.325|39|39.86|39.98|40.63|40.69|40.51|39.08|38.61|37.29|37.54|37.4199|37.39|37.75|37.1|37.69|38.67|39.06|38.4|38.73|39.155|39.38|39.68|40.38|40.635|41.02|40.63|39.91|39.43|38.655|38.87|38.94|38.89|39.37|39.39|39.815|40.39||40.39|40.51|40.56|40.17|40.42|40.48|38.34|38.14|38.38|38.335|38.36|38.38|37.18|37.37|37.76|38.01|37.9|38.12|37.79|37.05|37.93|39.24|39.33|38.89|39.78|40.24|40|39.66|39.63|38.36|38.205|38.58|38.32|38.09|36.46|35.29|34.85|33.34|32.7|32.51|32.39||32.88|32.85|32.88|33.1|31.99|31.625|31|31.13|30.74|31.08||30.99|30.64|30.6|31.14|32.2|30.685|31.29|31.68|31.95|31.705|31.42|32.09|31.94|31.83|31.28|32.185||32.18|32.78|32.985|33.16|33.48|33.435|33.21|33.22|33.08|33.22|33.01|33|32.6725|32.745|32.5|32.5|32.34|31.81|31.23|31.75|31.56|31.84|31.8|31.77|31.32|31.23|29.86|29.79|29.54|29.98|29.64|29.89|31.195|31.44|31.53|31.1799|31.645|31.43|31.7|32.445||32.92|32.37|31.98|32.17|31.68|31.87|31.415|30.185|30.075|30.595|30.4|31.12|30.88|30.925|32.12|31.33|32.155|31.184|31.43|30.35|31.465|30.09|30.49|30.37|30.62|31.62|30.56|31.28||31.63|31.83|30.78|31.26|32.51|31.42|30.7|30.83|30.945|30.85|31.58|32.56|32.82|33.375|33.54|33.995|34.48|33.41|33.91|33.56|32.67|32.445|32.23|32.38||33.31|33.375|33.2379|33.33|33.83|34.26|34.21|34.79|35.26||35.32|35.83|35.75|35.32||34.99|34.64|35.575|35.1|34.8|35.065
02690|15684|/equities/career-education|R2000VALUE||27.86||27.77|28.135|28.0394|27.4904|27.18|26.55|26.69|26.91|26.72|28.36|29.465|25.515|25.6|25.29|24.96|25.12|22.37|22.305|22.44|22.97|22.64|22.02|21.62|21.47|21.5|21.4|20.87|21.17|21.41|21.5|21.6|21.73|21.49|21.17|21|21.43|21.39|21.5199|21.78|21.36|21.75|22.25|22.33|22.48|22.27|22.245|22.17|22.51|22.64|22.36|22.16|22.57|22.7|22.3|21.74|21.27|21.335|21.31|21.95|22.188|22.29|22.385||22.75|22.82|22.67|22.71|23.185|23.24|23.035|22.94|22.905|22.98|23.11|23.08|22.715|22.69|22.58|22.985|22.79|23.41|23.465|23|24.198|26.4|25.28|25.35|25.0499|25.02|24.505|24.52|24.35|23.83|23.82|23.81|23.9|23.37|22.37|21.97|21.68|21.07|21.42|21.615|21.64||21.36|21.22|21.51|21.78|21.19|21.14|21|21.32|20.99|20.75||20.78|20.71|21.03|21.425|21.78|21.72|21.89|21.83|22.08|22.33|22.62|22.9|23.265|23.07|23.51|23.82||23.34|23.27|23.49|23.43|23.63|23.87|23.9758|24|24.06|24.07|23.84|24.05|24.45|24.34|24.57|24.66|24.18|18.44|18.54|19.08|19.11|18.775|18.43|18.02|17.679|17.33|17.18|17.07|17|17.33|17.51|17.87|17.845|17.87|17.43|17.555|17.59|17.78|17.81|17.91||17.885|17.85|17.82|18.05|17.92|17.935|17.789|17.5|17.78|17.73|17.73|17.86|17.74|17.92|17.6568|17.57|17.67|17.76|17.93|17.865|17.91|17.78|17.81|18.095|17.45|17.45|17.435|17.58||17.85|17.9099|17.95|18.21|18.35|18.09|17.74|17.7|17.83|18.01|18.51|18.51|18.25|18.04|18.57|18.68|18.81|18.55|18.52|18.28|17.65|17.67|17.75|17.75||17.35|17.17|17.12|17.3019|17.3|17.81|18.04|18.155|18.15||17.71|18.08|18.0997|17.84||17.78|17.68|17.8264|17.4|17.1964|17.24
02691|16900|/equities/preferred-bank|R2000VALUE||96.37||96.712|96.75|99.78|96.32|95|93.39|93.105|94.35|94.82|95.135|96.48|97.095|97.13|93.71|94.755|97.21|84.83|83.7999|85.12|85.74|86.95|85.39|85.54|85.4|85|85.2|84.575|85.94|85.04|85.155|85.26|85.2|82.67|83.22|80.71|81.2108|80.565|80.13|80.36|78.9|79.2|79.75|81.16|80.71|80.09|79.74|81.7|82.29|82.77|83.5|84.2|82.66|81.35|79.855|78.245|78.385|81.4|79.05|80.43|80.74|81.99|82.99||82.86|82.7099|81.86|81.18|83.8|83.655|78.72|77.95|79.17|79.59|79.51|79.4|77.43|77.28|78|77.26|77.655|78.7|77.76|77.725|80.18|85.99|89.4|87.7|91.67|91.45|88.3242|86.905|87|85.35|86.165|86.91|86|84.98|79.57|76.8|76.55|74.83|73.91|74.0499|74.42||76.1|76.11|75.99|76.645|74.47|74.505|74.58|75|74.74|75||76.045|75.055|73.325|73.97|74.65|72.71|73.17|73.98|74|73.71|73.6699|75.23|75.83|75.72|74.815|77.68||76.785|77.85|78.72|79.25|80.2|81.13|80.25|80.5|79.37|79.22|79.79|79.9899|79.65|79.925|80.115|79.625|79.98|78.75|76.1954|76.9|77.8|77.69|78.57|79.08|75.44|74.34|72.9|73.205|72.93|73.8783|73.59|73.96|74.26|75.66|75.36|74.74|76.46|76.4|75.59|77.12||77.32|76.43|75.43|75.6424|75.98|75.91|75.44|72.7501|72.59|72.73|72.42|73.8653|73.92|74.97|76.215|75.335|75.89|75.5|75.545|72.39|72.37|71.54|72.1|72.6|73.5|72.9|72.36|72.0456||72.14|72.8|70.37|69.75|71.725|69.435|69.1725|68.99|69.59|69.95|70.99|72.14|73.515|75.16|75|73.1|74.25|75.21|74.5|73.41|71.96|71.14|71|72.66||73.85|73.88|73.78|71.43|71.85|72.8|73.03|73.21|74.775||74.5|74.89|76.12|76.895||75.985|76.09|77.65|77.12|75.505|74.98
02692|15627|/equities/camden-national|R2000VALUE||48.37||48.82|48.555|49.95|47.99|47.56|46.32|46.565|47.625|48.25|49.26|50.07|49.78|49.91|48.15|48.77|50.05|43.09|42.2|42.5|42.86|43.748|42.46|41.96|41.44|41.47|41.49|41.23|41.8|43|43|43.5|42.87|42.05|41.91|40.39|40.45|39.9692|39.8272|40.08|39.12|39.68|41.28|41.485|40.75|40.76|39.8|39.831|40.36|40.85|41.15|41.2|40.18|39.115|38.82|38.24|38.025|37.97|38.38|39.269|39.25|40|40.015||40.09|40.43|40.2165|39.72|40.9|40.99|38.12|37.84|37.87|38.06|38.09|37.57|36.2|36.21|36.36|36.72|36.86|37.73|37.345|37.45|37.89|41.75|43.44|42.56|41.08|41|40.91|39.98|40|37.99|38.075|38.99|39.85|38.86|36.73|35.93|35.49|33.37|32.215|32.695|32.635||33.07|33.15|33.35|33.37|32.23|31.82|31.72|32.05|31.795|31.85||31.96|31.59|31.49|32.21|32.85|31.385|32.19|32.64|32.49|32.43|31.92|33.68|32.78|32.6856|32.32|32.83||32.7|32.89|33.085|32.69|33.25|33.6|33.68|33.54|33.15|32.99|32.79|32.83|32.14|32.49|32.77|32.75|32.25|32.2|31.9979|30.85|31|30.835|31.13|30.98|30.6581|30.09|28.97|29.61|29.17|29.525|29.7499|30.235|31.29|32.38|32.5|31.17|31.35|30.81|31.89|33.55||33.57|33.25|32.85|32.76|32.95|32.955|32.64|30.8288|31.25|31.97|32.3|33.09|33.03|33.41|33.725|34.92|32.87|32.5|32.03|31.6|32.4441|32.03|32.38|32.1384|32.055|32.54|32.67|33.15||33.565|34.02|32.015|32.37|33.3|32.35|32.355|32.87|33.65|34.38|35.44|36.41|38.12|37.64|37.6499|37.07|37.55|37.26|37.48|37.19|36.2999|35.97|35.74|36.27||37.25|36.9|37.435|37.13|37.365|37.39|37.44|37.89|38.44||38.395|38.87|38.98|38.92||38.85|38.67|39.7|39.04|38.15|38.93
02693|20695|/equities/koppers-holdings-inc|R2000VALUE||38.84||39.3|38.8|39.79|38.62|38.64|37.57|38.1154|39.37|37.79|38|38.17|38.44|38.325|39.83|38.815|39.52|35.235|34.75|34.405|34.51|34.91|34.7|34.95|35.075|35|35.54|35.975|37.22|37.9|37.91|37.83|37.71|36.95|37.08|36.64|37.34|36.57|36.75|36.62|35.59|36.93|36.745|37.09|37.79|37.24|37.12|37.525|37.04|37.2|37.87|37.99|37.6|37.715|37.64|36.873|36.18|36.695|36.805|37.425|38.24|38.81|39.16||39.69|39.39|39.18|39.77|40.07|39.4|38|37.93|37.79|38.1|37.62|38.03|37.13|36.86|35.775|35.995|36.79|35.74|35.51|34.83|37.13|40.98|41.64|40.29|39.83|40.45|40.05|39.35|39.58|39.17|38.87|39.73|39.4|38.72|37.55|36.8999|37.13|34.76|35.14|35.69|36.48||37.09|36.95|37.475|37.95|38.03|37.85|38.725|39.11|38.63|39.93||40.05|39.565|40.105|40.805|42.58|41.63|41.66|42.815|44.19|44.64|44.44|44.43|44.37|43.67|42.575|43.18||43.5|44.2|44.44|44.23|43.9975|45.21|45.205|44.755|44.09|44|43.95|44.74|45.335|45.685|45.83|51.6|53.51|53.48|53.24|53.91|54.07|53.815|53.545|53.82|53.54|53.79|54.245|56.04|55.595|56.74|56.2077|56.35|55.78|56.56|56.955|56.155|56.835|56.85|55.04|55.57||55.77|55|54.66|54.68|54.59|54.8903|54.855|53.365|53.31|54.1|53.2396|54.92|53.61|53.36|53.29|53.51|53.87|54.17|54.2399|56.4349|58.23|57.15|53.22|52.5|52.52|52.21|51.6|50.685||52.305|52.63|51.32|50.71|52.34|51.4|51.11|50.835|51.27|50.77|52.32|52.74|52.66|52.43|51.64|52.5|53.1561|51.545|51.12|50.93|49.66|50.3|49.59|49.865||50.3|49.45|49.18|48.53|48.795|47.6425|47.54|50.19|51.205||52.08|52.22|52.12|51.6325||50.25|50.13|50.37|50.16|46.77|46.196
02694|8284|/equities/nabors-inds|R2000VALUE||74.2||77|75.34|78.0847|78.97|76.71|74.94|73.5535|74.72|75.94|78.4299|80.235|84.6799|85.85|83.25|85.01|86.1|79|76.8|75.91|77.1641|75.69|74.4|73.3|75.97|73.185|75.89|76.4|76.89|74.31|75.12|76.3599|76.58|78.55|80.09|77.99|77|78.45|83.34|82.56|78.37|72.65|69.315|67.185|62.9|64.11|71.17|72.94|70.85|68.93|69.475|69.88|69|64.735|67.27|67.9464|66.25|67.94|68.8|70.17|68.87|72.41|74||80.37|80.74|79.21|82.65|83.72|81.845|78.465|80.175|84.5|86.69|87.02|87.465|84.22|83.55|84.32|83.13|83.04|81.1|80.59|82|90.32|102.99|105.96|99.51|103|102.5|101.87|90.48|82.63|82.72|83.73|90.78|89.785|85.63|79.75|77.3|77.57|74.88|73.37|70.18|70.85||71.445|71.75|72.03|72.18|71.565|70.65|71.19|71.59|68.29|67.2||63.805|62.0599|64.76|67.65|69.455|68.31|69.58|68|67.68|67.4553|68|75.07|75.14|73.17|75.21|77.23||74.11|75.53|78.715|80.12|79.85|76.2|74.83|75.67|75.49|76.145|77.02|76.6|75.69|76.63|76.71|74.39|72.29|72.62|77.2|78.13|78.5|82.84|80.53|80.87|77.07|78.21|77.09|76.85|77.64|81|83.58|84.31|85.1|88.9|90.5|90.08|91|91.907|88.68|87.55||89.92|88|91|90.52|89.06|89.49|90.235|90.64|90|91.36|88.77|86.615|84.53|84.695|86|85.37|84.54|82.555|82.39|82.19|80.8|80.39|80.4|82.04|81.59|82.81|85.11|85.18||86.81|83.74|77.78|78.72|81.44|80.285|83.575|84.45|81.97|78.06|81.615|85.71|87.85|90.68|89.4|88.4|85.59|83.88|80.74|78.81|77.28|74.61|75.115|75.495||78|76.57|76.24|78.54|79.4099|81.6801|84.92|84.86|84||83.11|85.33|86.56|87.38||87.45|85.623|88.86|88.07|88.94|89.285
02695|15907|/equities/digi--international|R2000VALUE||33.66||32.99|33.465|34.4427|33.2|32.06|31.74|31.54|31.685|31.83|34.085|33.19|33.15|33.33|32.38|32.55|32.83|29.72|29.78|29.63|29.99|30.9|30.5985|30.565|30.845|30.15|30.24|30.67|30.79|31|30.83|30.57|30.055|29.865|29.63|29.274|30.32|30.14|29.63|29.615|29.2|29.14|27.83|27.63|27.44|26.97|27.4645|27.44|27.3799|27.48|27.67|27.76|27.25|26.82|26.64|26.515|26.64|27.2|27.605|28.15|28.49|28.69|29.2376||29.54|29.21|29.005|29.56|29.92|29.61|29.24|29.28|29.415|29.69|29.15|29.29|28.03|27.95|27.53|27.54|28.01|24.42|23.88|22.95|24.7392|27.5|27.96|26.77|26.84|26.5|26.075|26.67|26.41|26.23|25.41|26.0599|25.74|25.06|23.955|23.92|23.57|22.94|22.61|23.17|22.95||23.11|23.08|23.165|23.43|22.72|22.46|22.4|23.11|22.91|22.66||22.735|22.51|22.58|22.77|23.24|22.52|22.7|23.19|23.95|23.9|24.04|24.72|25.17|25.29|25.23|25.97||25.135|25.85|26.56|26.6|26.94|27.03|27.17|27.46|27.48|27.99|27.45|27.2|26.77|27.17|27.04|27.0794|30.725|31.365|30.99|31.8|31.03|30.77|31|30.58|29.7621|29.91|30.25|30.755|30.41|31.32|31.37|31.46|31.89|32.85|32.28|31.06|32.9|32.18|31.33|31.89||32.15|31.76|31.08|30.8|30.56|30.22|29.9|29.63|29.7378|29.41|29.71|30.43|30.27|30.08|30.72|30.1|29.7287|29.69|29.89|29.86|29.89|29.46|30.285|30.23|29.85|30.37|30.39|30.509||30.46|30.84|29.7|29.67|30.5|29.763|29.62|29.24|29.12|28.91|29.28|28.26|25.15|25.505|25.8252|25.9|25.85|25.59|25.44|25.02|23.78|23.64|23.12|24.08||24.65|24.23|24.675|24.95|25.0778|24.81|24.7287|25.53|26.14||26.87|26.86|26.88|26.62||26.304|25.75|26.18|25.6991|25.49|26.04
02696|16301|/equities/heritage-commerce|R2000VALUE||10.8||10.84|10.98|11.27|10.92|10.84|10.58|10.58|10.705|10.785|10.85|11.01|10.98|10.98|10.585|10.8|11.005|9.735|9.645|9.84|10.02|10.145|9.985|10.035|9.92|9.82|9.735|9.605|10.015|10|10.005|9.99|9.96|9.85|9.885|9.655|9.695|9.63|9.58|9.64|9.59|9.82|9.83|9.95|9.82|9.845|9.97|10.21|10.23|10.27|10.315|10.35|10.31|10.05|9.95|9.82|9.75|9.92|9.92|9.96|10.14|10.25|10.295||10.2|10.24|10.17|10.055|10.18|10.19|9.77|9.79|9.78|9.89|9.86|9.775|9.61|9.595|9.63|9.53|9.68|9.72|9.64|9.66|9.92|10.455|10.63|10.69|10.8|10.99|10.7492|10.53|10.501|10.255|10.175|10.265|10.245|9.96|9.555|9.32|9.08|8.67|8.51|8.395|8.41||8.62|8.64|8.67|8.73|8.23|8.14|8.17|8.11|7.97|7.97||7.98|7.92|7.88|8.045|8.28|7.93|7.96|8.065|8.02|8.03|8.005|8.27|8.2|8.145|8.04|8.24||8.32|8.3449|8.38|8.405|8.571|8.58|8.465|8.43|8.495|8.505|8.43|8.37|8.36|8.43|8.47|8.445|8.28|8.26|8.025|8.1|8.02|8.28|8.38|8.36|8.21|8.125|7.98|8.01|7.93|8.04|7.92|8.06|8.1|8.35|8.31|8.205|8.43|8.36|8.49|8.595||8.63|8.53|8.34|8.42|8.46|8.5|8.43|8.14|8.14|8.27|8.3673|8.5|8.54|8.62|8.64|8.72|8.66|8.6|8.45|8.3|8.4|8.235|8.34|8.33|8.41|8.355|8.3|8.425||8.45|8.5303|8.185|8.26|8.595|8.33|8.3|8.21|8.46|8.47|8.64|9.11|9.16|9.26|9.275|9.839|9.79|9.8|9.75|9.64|9.41|9.4|9.285|9.37||9.88|9.705|9.665|9.68|9.78|9.87|9.765|9.82|10.06||10.05|10.12|10.12|10.14||10.07|10|10.22|9.89|9.84|9.81
02697|21162|/equities/glatfelter|R2000VALUE||21.13||20.53|20.38|20.68|20.39|19.21|18.685|18.5599|18.55|19.01|18.4|19.14|19.69|19.81|19.39|20.25|22.63|22.72|22.8|23.855|25.35|26.78|24.31|23.79|23.01|23.14|23.27|22.23|22.62|23.01|22.945|23.4|23.465|23.092|23.92|23.167|23.205|23.01|24.05|22.75|22.88|23.79|23.79|23.79|25.155|24.44|23.01|23.79|23.79|23.14|24.31|23.79|22.035|21.19|21.58|20.15|19.851|20.622|20.93|21.06|21.58|20.93|21.19||21.511|22.23|21.97|23.4|25.09|24.96|23.53|23.4|23.4|23.27|24.7|23.4|22.36|22.62|22.295|22.23|22.62|20.02|19.76|19.76|19.63|20.605|20.995|19.89|19.825|20.15|20.02|19.959|20.8|20.8|20.28|20.93|20.93|21.97|22.165|21.32|19.997|19.24|20.54|19.955|19.37||18.915|18.265|19.24|21.97|23.27|24.44|22.295|22.165|21.97|22.035||21.06|21.06|20.93|21.385|22.555|21.19|21.06|21.58|21.71|21.645|20.93|21.58|21.45|21.385|22.23|24.05||23.985|23.075|23.27|22.62|22.425|22.36|22.23|23.01|24.05|22.165|22.49|22.49|22.36|22.23|22.1|22.555|22.36|20.67|19.5|20.085|19.76|20.15|20.93|21.645|20.54|20.15|20.28|21.19|21.58|22.806|23.4|23.4|23.66|24.57|23.79|24.18|26.195|24.7|24.83|26.13||26.715|24.83|23.4|25.87|24.18|24.44|24.57|23.66|23.66|24.57|24.83|25.74|26.13|27.3|29.77|27.95|27.365|28.08|29.38|29.77|29.38|28.86|29.77|27.17|27.56|28.47|27.625|28.275||29.792|31.07|30.29|29.12|30.68|30.55|32.89|35.23|17.55|17.68|18.85|19.37|21.45|21.45|21.645|21.58|21.19|21.174|20.345|19.955|18.07|18.265|18.2|18.2||19.63|19.89|21.32|22.1|22.62|23.01|22.49|23.205|25.61||26.65|28.34|26.39|26.78||24.7|23.01|24.05|21.71|21.19|21.45
02698|29673|/equities/u.s.-silica-holdings-inc|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.51|15.51|15.51|15.5|15.5|15.52|15.48|15.49|15.46|15.465|15.47|15.49|15.48|15.48|15.475|15.48|15.46|15.46|15.46||15.45|15.46|15.46|15.48|15.45|15.44|15.44|15.45|15.41|15.41||15.4|15.4|15.41|15.41|15.43|15.4|15.51|15.52|15.53|15.535|15.47|15.525|15.52|15.555|15.52|15.54||15.54|15.5|15.47|15.585|15.57|15.57|15.56|15.58|15.6|15.62|15.65|15.64|15.6|15.545|15.68|15.64|15.6695|15.61|15.58|15.76|16.03|13.15|12.89|13.0799|12.82|12.875|12.87|12.95|12.93|13.34|13.58|13.5|13.56|13.435|13.36|13.38|13.6|14.03|12.725|12.51||12.53|12.41|12.59|12.77|12.87|13.04|12.96|13.02|12.89|12.62|12.29|12.34|12.03|12.01|11.935|11.63|11.605|11.55|11.735|11.92|11.8875|11.75|11.875|10.72|10.705|10.79|10.91|10.85||10.915|10.9|10.465|10.655|10.65|10.46|10.51|10.46|10.38|10.315|10.77|10.89|11.02|11.075|10.95|11.135|10.86|10.75|10.6236|10.575|10.52|10.48|10.42|10.71||10.94|10.75|10.74|10.89|11.075|11.31|11.225|11.25|11.45||11.498|11.605|11.665|11.6||11.59|11.39|11.67|11.475|11.605|11.575
02699|21015|/equities/costamare-inc|R2000VALUE||13.37||13.34|13.68|14.33|14.4|14.36|14.62|14.62|14.65|14.65|14.85|14.39|14.11|14.36|14.4501|14.85|14.48|14.22|14.1|14|13.68|13.55|13.43|13.69|13.95|13.57|13.915|14.17|14.34|14.53|14.33|14.15|14.17|14.54|14.7667|14.77|14.47|14.85|15.06|15.31|15.66|15.83|15.69|15.72|15.9627|15.95|15.79|15.425|14.82|14.72|14.37|14.2|13.82|13.73|13.71|13.7|13.34|13.08|13.27|13.31|13.61|13.74|14.19||14.215|14.1|13.9159|13.96|13.93|13.88|13.8|14|14.01|14.23|14.055|14.3|14.2|14.15|14.09|14.06|14.06|14.4|14.08|13.85|13.77|14.95|14.87|14.2|14.56|14.12|14.59|14.83|14.96|15.03|14.78|15.7|15.69|15.52|15.612|15.72|15.85|15.79|15.4201|16.125|16.9699||17.115|16.75|16.55|16.89|16.88|17.26|17.275|17.575|17.005|16.41||15.48|15.219|15.54|15.43|15.75|15.495|15.69|15.55|16.0775|16.1989|16.19|16.46|16.06|15.68|15.29|15.19||15.2893|14.87|14.745|14.655|14.77|14.758|14.47|14.055|13.94|13.525|13.81|13.45|13.11|12.69|12.6501|12.495|12.455|12.33|12.075|11.965|11.9|11.57|11.54|11.55|11.285|10.95|10.835|11.12|11.01|11.31|11.36|11.5|11.29|11.42|11.515|11.52|11.72|11.62|11.33|11.54||11.45|11.32|11.22|11.24|11.35|11.42|11.265|11.17|11.225|11.29|11.41|11.54|11.53|11.39|11.765|11.667|11.495|11.245|11.53|11.63|11.63|11.765|11.66|11.415|11.38|11.17|11.1|11.105||11.33|11.305|11.23|11.4|11.65|11.14|11.09|11.02|10.62|10.36|10.52|10.87|11.01|11.06|11.0397|11.085|11.15|11.16|10.88|11.02|11.14|11.195|11.01|11.025||10.99|10.815|11.02|11.01|11.2699|11.48|11.165|11.06|10.905||10.4482|10.55|10.62|10.58||10.655|10.42|10.452|10.31|10.47|10.232
02700|20620|/equities/clearwater-paper-corp|R2000VALUE||27.59||28.28|27.5172|28.08|27.16|27.18|26.05|25.09|24.91|25.42|25.97|26.42|26.93|27.98|28.33|29.3379|30.04|29.24|27.1792|28.23|26.1|26.48|26.8|28.06|28|27.77|27.75|28.42|28.845|29.53|28.04|28.9329|29.1293|28.38|27.95|27.16|27.22|27.17|26.27|26.56|27.07|28.04|28.84|28.79|29.62|29.17|29.88|30.49|30.5|31.145|30.79|30.78|30.5|30.33|30.13|29.64|29.13|30.1|31.14|31.47|31.125|32.76|33.79||33.705|34.045|33.14|33.5999|35.03|35.38|33.43|32.6|32|33.15|33.54|32.69|31.79|32.22|33.81|34.93|38.68|48.56|49.92|50.5128|53.12|55.741|56.73|56.72|56.41|56.4|57.13|56.275|55.48|55.51|49.24|49.57|49.53|48.6|48.07|47.44|47.64|46.46|46.45|47.17|47.17||47.59|46.87|48.89|49.935|49.87|49.78|49.6|50.33|50.16|51.33||51.42|51.8|51.27|52.17|53.61|51.97|50.78|51.24|52.29|52.9541|52.805|53.77|53.43|53.12|53.74|52.57||52.3631|52.065|52.14|51.51|52.0899|51.72|51.66|51.38|50.85|50.55|49.2|49.44|48.9|48.5|48|46.09|45.15|45.95|47.9791|40.785|40.39|40.32|40.85|40.715|40.88|40.14|39.7|39.8513|40.28|40.22|40.41|41|40.71|41.8|41.99|42.3202|42.91|43.095|43.5|43.785||44.21|44.03|43|42.41|42.68|42.48|41.83|41.58|41.44|42.135|41.3|41.58|40.83|41.23|40.62|39.2525|39.12|39.19|40.44|39.32|39.52|40.19|40.975|37.99|38.82|39.1|37|34.99||34.99|34.57|33.56|33.74|34.69|33.85|33.33|32.68|32.8|32.85|33.01|33.27|34|34|33.91|33.95|34.36|34.17|34.37|34.41|34.29|34.23|34.23|34.51||35.25|35.27|35.8|36.14|36.19|36.445|36.37|37.0148|36.75||36.42|36.55|36.76|36.92||37.26|37.3|37.6|36.96|36.51|36.36
02701|1009131|/equities/kkr-real-estate-finance-trust-inc|R2000VALUE||11.81||11.85|11.685|11.82|11.72|11.615|11.5|11.5|11.47|11.59|11.68|11.77|11.98|12.06|12.21|12.14|12.33|11.99|12.005|11.76|11.68|11.85|11.58|11.905|12.11|11.98|11.88|11.69|12.16|12.15|12.0299|12.08|12.02|11.88|11.64|11.54|11.65|11.74|11.9|11.95|11.905|12.046|12.32|12.48|12.74|12.7|12.77|12.82|12.7|12.92|12.95|12.84|12.6854|12.58|12.33|12.2|12.07|12.17|12.19|12.3|12.5|11.635|11.9||11.98|11.909|11.825|11.82|11.845|11.615|11.2899|11.405|11.45|11.41|11.31|11.27|11.05|10.92|10.88|10.92|10.9|10.862|10.695|10.82|11.27|11.56|11.63|11.615|11.495|11.48|11.47|11.77|11.79|10.23|10.215|10.09|10.11|9.97|9.84|9.82|9.74|9.37|9.28|9.26|9.19||9.225|9.07|9.11|9.1|9.4|9.415|9.46|9.51|9.445|9.45||9.34|9.39|9.3716|9.36|9.42|9.19|9.28|9.305|9.46|9.48|9.49|9.56|9.52|9.39|9.33|9.62||9.655|9.705|9.75|9.795|9.93|9.91|9.88|9.965|9.875|9.75|9.7299|9.73|9.655|9.72|9.795|9.98|9.8|9.835|9.555|9.75|9.67|9.69|9.88|10.07|9.88|9.78|9.665|9.66|9.62|9.795|9.73|9.785|9.67|9.92|9.87|9.82|10.21|9.9552|9.9|10.04||10.11|10.05|10.39|10.375|10.3425|10.32|10.19|10.02|10.14|10.195|10.21|10.31|10.24|10.2|10.1003|9.97|9.85|9.82|9.88|9.885|9.76|9.441|9.5799|9.755|9.97|9.75|9.5|9.44||9.59|9.72|9.405|9.42|9.72|9.9|10.05|10.329|11.96|11.88|12.15|12.34|12.71|13.085|13.19|12.99|12.93|12.92|12.85|12.81|12.555|12.4275|12.56|12.755||13.29|13.07|13.16|13.01|13.13|12.995|12.995|13.14|13.3349||13.42|13.655|14.095|14.105||14.03|13.87|14.12|13.86|13.58|13.84
02702|16884|/equities/pdf-solutions|R2000VALUE||31.64||30.895|31.3|31.86|31.26|31.23|30.2367|30.18|30.56|30.85|32.38|33.1|33.36|33.42|33.3|32.38|31.64|29.57|29.01|29.01|29.48|30.2195|30.17|29.5|29.57|28.94|29.15|29.5463|29.8|30.29|30.33|29.9|31.375|31.595|31.27|30.4777|31.26|30.685|30.5663|30.89|30.78|31.47|31.78|32.25|32.48|32.09|30.54|30.74|30.415|30.34|30.445|29.97|29.85|29.3|29.41|29.16|29.07|28.34|29.05|29.32|29.47|29.59|30.88||31.765|31.98|31.5|31.618|31.88|32.66|32.988|32.57|31.97|32.42|33|33.05|31.9|31.87|31.02|31.74|30.09|29.9|29.55|29.28|32.27|35.21|35.86|35.56|36.25|35.85|35.71|37.32|37.8|36.61|35.955|36.21|39.07|39.7|38.96|38.13|37.86|36.99|36.85|37.445|36.51||37.23|36.98|36.65|37.16|36.32|36.14|35.67|35.71|35.95|35.6092||35.2099|34.34|33.71|35|36|34.53|34.62|34.59|35.42|35.62|34.65|35.46|36.31|36.39|35.96|35.91||35.4765|36.06|36|35.92|35.572|34.43|34.45|34.7|34.4|34.76|35.17|32.889|32.53|33.07|32.45|32.09|31.205|31.02|31.1|31.43|31.23|30.3|30.69|30.395|29.795|30.46|31.3|32.18|32.12|32.59|32.85|33.31|32.715|33.54|33.065|32.82|33.64|33.06|33.11|34.08||34.05|33.62|34.1425|33.62|34.41|35.44|34.22|33.23|33.57|33.55|34.305|34.62|35.06|34.26|35.89|35.47|34.45|34.1|34.87|34.83|34.3|32.9|33.59|33.75|34.325|35.46|35.34|35.53||35.2|35.09|34|33.84|34.23|33.95|33.285|32.57|32.08|32.07|32.205|31.69|32.1|32.61|32.74|32.71|34.2299|34.01|33.29|33.38|31.77|31.36|29.805|30.2138||31.02|31.14|30.99|30.89|30.59|30.44|30.46|30.89|31.76||33.085|33.36|33.36|33.9772||34.0875|34.07|31.98|31.87|30.79|31.5
02703|20304|/equities/quanex-building-products-corp|R2000VALUE||29.895||31.015|31.22|32.23|30.95|30.24|29.99|30|30.411|30.67|30.8568|31|30.99|31.17|30.84|31.51|31.43|29.94|29.67|29.405|29.49|30|29.695|30.36|30.14|30|30.28|30.56|30.71|30.76|30.615|30.51|29.42|29.6|28.561|27.91|28.37|27.74|27.745|27.31|27.02|27.785|27.795|27.89|28.145|27.725|27.58|27.94|28.5|28.46|28.92|29.33|28.52|27.8|27.73|27.175|26.625|27.03|30.12|30.93|25.5|25.87|27.65||27.7|27.98|28.1|28.5|29.3|28.925|27.87|27.92|28.14|27.88|28.175|27.46|27.05|26.96|26.88|27.29|28.26|28.91|29.05|29.71|31.14|33.48|34.43|34.97|34.91|34.65|34.01|33.33|32.71|31.39|31.45|32.29|31.83|30.75|28.3375|28.45|27.69|26.59|26.74|27.28|26.88||27.49|27.2|27.73|28.615|28.42|28.25|28.31|28.97|28.91|29.72||29.48|29.475|28.805|29.65|30.74|30.02|31.05|32.13|31.03|31.31|32.32|33.25|33|32.57|32.665|32.8||32.6866|32.78|32.8123|33.0399|33.92|34.22|34.85|35.25|35.02|35.02|35.26|35.06|34.71|35.2|35.92|35|34.27|33.84|33.64|34.05|33.99|33.92|35.14|34.98|33.88|34.72|35.035|35.68|35.63|36.3|36.475|36.7|37.36|38.9199|38.98|38.87|38.64|38.57|37.56|38.77||39.305|38.92|38.1269|38|38.3|38.65|37.7499|37.46|36|36.04|35.81|35.805|35.36|34.895|36.57|35.2699|34.94|35.22|35.67|35.32|35.14|34.75|34.6|34.02|34.05|33.7|32.95|33.14||33.84|33.97|33.27|33.13|34.14|33.19|32.39|31.46|31.17|31.275|32.01|31.925|32.265|32.21|31.98|31.77|31.4458|31.36|31.99|31.78|31.09|31.01|30.68|30.69||31.42|30.98|31.02|30.34|30.62|30.905|31.03|31|31.32||31.05|31.064|31.02|31.09||31.11|30.95|31.48|31.43|31.33|33.65
02704|1080117|/equities/corepoint-lodging|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02705|1122391|/equities/cleanspark|R2000VALUE||15.15||14.125|14.45|15.87|15.48|15.28|14.98|14.4|14.57|14.43|15.58|17.9699|17.69|17.87||13.798|13.045|10.76|10.17|11.235|11.89|12.5408|13.27|12.77|12.276|12.4795|12.067|12.62|12.76|12.99|12.135|12.19|11.745|10.955|9.66|8.88|9.365|9.1928|9.72|9.64|8.825|8.95|9.401|9.83|10.47|10.31|9.98|9.655|9.35|9.19|9.555|9.575|9.545|9.26|9.75|9.459|9.3798|9.36|8.84|8.875|8.92|9.16|10.23||10.96|11.44|11.38|12.05|12.63|12.75|12.455|12.415|12.43|12.32|12.04|11.89|11.475|11.44|11.42|12.2|12.43|12.7|12.72|12.2|15.24|16.26|16.775|16.49|18.05|17.665|16.7291|17.94|19.04|18.61|18.485|19.53|20.49|20.16|18.78|16.165|15.9|15.44|15.75|16.56|16.13||16.8079|18.14|18.42|16.455|16.908|17.23|17.18|16.95|18.74|20.64||19.62|19.44|18.82|18.37|18.09|15.96|16.12|17.96|17.1163|16.67|16.7|17.13|16.82|17.88|17.765|18.94||18.16|18.77|20.15|19.02|18.53|17.53|17.41|17.18|16.0499|17.1|18.08|17.395|16.71|17.48|18.3173|17.38|16.3|16.88|17.7|18.73|19.62|19.7999|21.39|21.05|19.17|17.9|17.15|15.46|14.795|15.8784|15.85|15.97|15.72|15.7599|17.33|16.52|17.75|17.08|17.93|20.5||24.097|24.72|24.15|24.08|19.95|21.02|20.25|17.0799|18.23|17.73|16.6|17.895|17.27|21.33|20.49|17.9901|17.34|17.19|19.18|17.87|19.54|22.38|23.45|20.95|17.06|17.68|16.545|18.5||18.0089|19.2299|18.87|16.39|16.44|14.59|10.54|9.34|8.72|8.37|8.61|8.5199|8.98|9.0097|9.24|8.26|7.39|7.72|7.38|7.35|6.95|7.64|7.6|8.26||9.09|11.35|10.965|11.06|10.94|10.65|11.46|11.029|12.5999||13.47|13.39|13.56|11.81||12.24|11.6|11.6|11.35|11.31|10.82
02706|30935|/equities/travelcenters-of-america-llc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02707|16299|/equities/healthstream|R2000VALUE||33.52||33.43|32.68|33.09|32.455|31.93|32.18|32.27|31.86|32.23|32.62|32.93|32.66|32.85|32.265|31.96|31.7|30|29.44|29.495|29.3787|29.68|29.34|29.145|28.475|28.68|30.28|30.795|28.86|29.07|29.06|29.165|29.055|28.46|28.62|28.5|29.155|29.35|28.88|29.73|30.4|30.19|29.64|28.84|28.795|28.66|28.6|28.86|28.96|29.21|29.67|29.96|29.72|28.91|28.8193|28.38|28.07|28.47|28.86|29.05|29.15|28.99|29.155||29.09|28.89|29.005|29.19|29.1425|28.94|28.39|28.6499|28.84|28.81|28.055|28.138|27.72|27.6878|27.93|28.27|28.12|28.54|28.29|28.35|29.6|30|30.28|29.51|29.91|29.42|29.74|30.14|30.84|30.75|30.475|31.15|31.13|30.24|28.99|28.9|28.46|27.9399|28.03|27.83|27.46||27.85|27.805|28|28.08|27.94|28.19|28.1|28.11|27.9|27.62||27.775|27.81|27.705|28.27|28.39|28.045|27.95|28.125|28.18|27.65|27.59|27.6|27.33|27.25|27.31|27.19||27.2875|27.34|27.405|27.52|27.8393|27.42|27.375|27.63|27.77|27.2|27.13|27.15|27.13|27.2|27.14|27.2|27.06|26.27|25.89|26.025|25.975|26.005|26.36|26.84|24.88|24.97|24.52|24.9|24.68|25.0925|24.925|25.125|25.17|25.46|25.3829|25.46|26.06|25.99|26.1|26.69||26.76|26.485|26.44|26.6625|26.71|26.94|27.03|27.03|26.22|26.08|26.02|26.58|26.72|27.02|26.98|27.085|26.71|26.93|27.35|27.72|27.53|27.56|27.44|27.46|27.4|26.99|27.1|29.12||27.85|27.67|27.4|27.64|27.77|27.13|26.92|26.6|26.6399|26.51|26.76|27.09|27.22|26.97|27.039|27.11|27.25|27.3|27.7|27.75|27.18|27.05|26.98|27.17||27.24|26.97|26.8|26.715|26.72|26.485|26.78|27.05|27.06||27.22|27.32|27.38|27.32||27.29|27.01|26.735|26.29|26.125|26.14
02708|29635|/equities/ares-commercial-real-estate-corp|R2000VALUE||7.37||7.49|7.28|7.33|7.24|7.2|7.12|7.1499|7.04|7.05|7.2|7.185|7.18|7.29|7.3699|7.3|6.6|6.3399|6.4154|6.47|6.485|6.53|6.5|6.56|6.66|6.6|6.605|6.615|6.71|6.755|6.78|6.82|6.735|6.64|6.54|6.57|6.66|6.69|6.78|6.84|6.795|6.805|7.02|7.1|7.51|7.355|7.36|7.3809|7.47|7.63|7.83|7.735|7.694|7.63|7.54|7.24|7.055|7.065|7.0639|7.02|7.0855|7.035|7.07||7.1847|7.205|7.125|7.155|7.21|7.089|6.89|6.89|6.93|6.95|6.86|6.91|6.92|6.855|6.78|6.87|6.96|7.19|6.96|7.16|7.545|7.8|7.89|7.83|7.835|7.77|7.71|7.79|7.99|7.7|7.72|7.815|7.7|7.6|7.47|7.47|7.27|6.98|6.83|6.77|6.75||6.77|6.73|6.74|6.66|7.15|7.115|7.17|7.22|7.23|7.26||7.28|7.235|7.155|7.16|7.18|7.03|7.065|7.02|7.08|7.08|7.105|7.16|7.02|6.79|6.48|6.6324||6.705|6.98|7.05|6.975|6.9699|6.86|6.85|7|6.93|6.98|6.95|6.8674|6.9|6.99|7.0103|7.2|7.05|7.055|6.9599|7.085|6.9|6.99|6.93|6.83|6.7|6.58|6.515|6.65|6.7289|7.05|7.12|7.095|7.08|7.27|7.24|7.2|7.33|7.255|7.24|7.44||7.495|7.38|7.85|7.895|7.8472|7.88|7.83|7.64|7.74|7.78|7.71|7.8292|7.74|7.695|7.69|7.5488|7.49|7.4889|7.62|7.77|7.55|7.315|7.4|7.52|7.9|8.03|8.25|8.39||8.54|8.59|8.325|8.5|8.825|8.73|8.845|9.17|9.24|9.23|9.4|9.5949|10.08|10.42|10.53|10.46|10.34|10.33|10.3399|10.2187|10.115|9.97|10.085|10.19||10.47|10.25|10.3|10.23|10.24|10.22|10.12|10.11|10.39||10.5943|10.835|11.24|11.22||11.2|11.08|11.19|10.965|10.87|10.99
02709|16797|/equities/orthofix-internat|R2000VALUE||19.53||19.87|19.36|19.225|19.14|19.04|18.89|18.78|18.44|18.09|18.9|19.625|20.21|20.7299|19.79|19.47|18.81|17.71|17.68|16.99|16.37|16.82|16.495|16.31|16.13|15.82|16.065|16.23|16.33|16.09|16.14|16.25|16.32|16.12|15.6|15.27|15.33|15.405|15.225|15.59|15.45|15.6|15.59|15.91|15.96|15.71|15.69|15.88|16.22|16.2865|16.675|16.65|16.935|16.91|17.32|17.37|17.55|16.405|16.46|17.14|17.16|17.13|17.375||17.63|17.67|17.6|17.6|17.55|17.34|17.12|16.71|16.61|16.47|16.565|16.41|15.69|16.44|16.23|16.84|17.48|17.51|17.62|14.71|15.76|16.23|16.46|16.2598|16.56|16.92|17.17|17.06|16.52|16.21|15.7056|16.36|16.63|16.42|16.15|16.24|15.8|15.02|14.73|14.21|13.57||13.59|13.36|13.41|13.535|13.49|13.22|13.04|13.01|12.78|12.88||12.89|12.6264|12.45|12.61|13.13|12.96|13.34|13.55|14.05|14.01|14.03|13.93|14.32|14.675|14.7|14.85||14.95|14.94|14.74|15.08|15.21|15.17|15.46|15.51|15.6|15.1|14.79|14.99|15.9|14.13|13.78|13.84|13.24|13.435|13.165|13.275|13.285|13.485|13.84|13.49|13.32|13.25|13.32|13.38|13.31|13.33|13.795|14.13|14.18|14.67|14.345|14.32|14.37|13.99|13.76|14.6||14.76|14.29|13.74|13.81|14.18|14.29|14.2|13.9|13.89|13.8|14.35|14.42|14.26|14.36|14.55|14.56|14.42|13.13|13.3325|13.11|13.24|13.51|13.75|13.79|13.69|13.78|13.67|13.84||14.16|14.25|14.045|14.15|14.62|14.68|14.56|14.54|14.44|14.09|14.28|14.29|14.47|14.58|14.79|14.78|14.58|14.31|14.54|14.28|13.52|13.38|13.53|13.63||14.32|14.29|14.9|14.82|13.585|13.17|13.15|13.29|13.57||13.98|14.1|14.12|14.22||14.385|13.99|14.06|13.48|13.245|12.56
02710|39144|/equities/mrc-global|R2000VALUE||14.12||14.22|14.02|14.22|14.165|14.18|13.77|13.34|13.51|13.79|13.76|13.68|14.13|14.11|13.87|14.72|14.45|12.61|12.51|12.44|12.39|12.495|12.235|12.3317|12.43|12.35|12.41|12.52|12.9805|12.8|12.68|12.86|12.97|12.83|12.92|12.71|12.76|12.85|12.86|12.9|12.63|12.735|12.76|12.75|12.79|12.6|12.54|12.645|12.68|12.68|12.9|12.91|12.56|12.36|12.29|11.71|11.59|11.85|12.24|12.375|12.54|12.63|13.05||13.18|13.275|13.11|13.06|13.325|13.05|12.85|12.62|12.575|12.69|12.52|12.63|12.54|11.935|12.01|12.06|12.44|13.18|13.36|13|13.44|14.5|14.84|14.775|14.865|14.91|14.71|14.86|14.775|14.46|14.355|14.75|14.71|14.525|13.99|13.69|13.36|12.68|12.54|12.56|12.706||12.795|12.7799|12.9999|12.93|12.51|12.41|12.35|12.42|12.27|12.32||12.44|12.375|12.34|12.68|13.11|12.72|12.67|12.75|13|13.095|13.01|13.41|13.307|13.28|13.11|13.33||13.2579|13.38|13.63|13.73|13.695|13.84|13.925|13.96|13.95|14.015|13.68|12.8|11.72|11.78|11.7|11.635|11.49|11.31|11.5|11.64|11.7|11.66|12|12.09|11.975|11.85|11.83|12.1|11.99|12.27|12.52|12.64|12.665|13|12.92|12.71|12.67|12.5|12.59|12.64||12.67|12.71|12.65|12.81|12.73|12.69|12.57|12.71|12.56|12.46|12.2|12.26|12.16|12.22|12.26|12.23|12.19|12.22|12.1|12.01|11.76|11.79|11.96|11.74|11.815|11.9|11.98|12.06||12.2|12.43|11.96|10.65|11|10.815|10.77|10.56|10.585|10.42|10.615|10.81|10.97|10.68|10.55|10.67|10.67|10.57|10.62|10.47|10.285|10.31|10.08|10.155||10.39|10.23|10.35|10.36|10.59|10.88|11.21|11.3|11.225||11.11|11.13|11.21|11.135||11.17|11.05|11.1808|10.97|10.865|10.77
02711|15910|/equities/diamond-hill-inve|R2000VALUE||165.67||168.1|168.7|172.8437|170.69|171.49|170.61|169.16|170.47|170.72|171.6999|170.05|170.38|173.25|168.29|168.8|170|158.82|152.975|153.38|153.44|156.36|156.76|156.8|154.8486|155.28|154.21|156.69|157.79|162.25|161.91|160.58|159.2899|156.6|156.414|152.71|155.065|156.45|157.076|157.87|158.58|160.35|161.0843|161.9897|160.23|160.2893|160.41|159.86|162.05|164.08|163|162.275|159.125|155.59|156.1|152.26|151.13|152.78|154.81|152.71|155.35|157.54|157.89||158.03|160.65|161.45|160.32|161.6857|162.86|157.82|157.44|156.15|156.3|156.8|155.5999|152.81|152.6|151.14|150.7|151|153.9299|150.34|150.72|155.25|158.95|165.77|163.24|160.83|161.32|159.5|160.65|157.28|154|150.18|155|154.7|153.5399|151.57|149.27|145.77|141.51|141.64|142.58|142.41||144.33|145.17|143.24|141.63|140.58|141.13|141.8|144.3|146.06|146.59||146.28|146.99|147.7|149.24|151.8183|149.46|148.93|150.025|150.92|151.77|151.06|150.12|151.68|149.97|149.22|152.17||153.8966|155.01|155.28|157.08|156.91|157.33|158.5|160.28|158.82|157.05|157.9|159.18|154.47|152.5|153.09|153.67|152.53|152.32|150.9699|152.22|152.79|150.98|153.03|154.1099|153.76|151.55|148.5|150.55|150.81|149.86|151.525|150.4717|150.49|153|153.94|150.75|152|150.78|150.48|152.6||154.19|153.63|153.63|151.51|152.01|152.25|153.09|152|151.62|151.75|151.975|155.44|153.38|154|155.2|156.46|153.73|156.6|155.72|152.4501|150.77|147.3|150.37|150.06|150.6629|150.1201|153.39|152.37||155.63|156.9|156.52|162.42|165.5|162.3|159.49|159.1371|156.48|154.87|157.72|161.7239|163.4|166.68|166.2|165.1|166.53|163.58|163.5|163.13|161.85|163.0599|161.99|160.45||160.66|158.91|160.83|161.49|161.7|161.4563|161.89|166.01|166.16||165.6|166.48|166.4|168.36||167.85|169.3|172.4|170|169.99|173.98
02712|1014080|/equities/byline-bancorp-inc|R2000VALUE||31.83||32.13|32.13|32.89|32|31.65|30.97|30.84|31.655|31.87|31.97|32.53|32.495|32.4|31.1|31.3|31.81|27.2|26.765|27.195|27.79|28.2|27.88|27.958|27.01|26.88|26.84|26.65|26.455|26.88|27.04|27.06|27.03|26.31|26.05|25.25|25.48|25.55|25.62|26.015|25.58|26.18|26.72|26.8499|26.5|26.5|26.53|26.92|27.19|27.58|27.7|27.865|27.59|26.93|26.63|26.01|25.98|26.32|26.55|27.045|27.32|27.57|27.89||27.87|27.85|27.89|27.59|28.0582|28.23|26.6|26.41|26.74|26.91|26.72|26.24|25.71|25.58|25.825|25.66|25.85|26|25.71|25.74|26.565|27.93|28.87|28.46|29.38|29.49|29.365|29.35|29.31|28.56|28.24|28.75|28.385|27.63|26.3437|25.4|24.96|23.99|23.53|23.61|23.65||24.21|24.24|23.89|23.98|23.33|23.09|22.72|22.94|22.7|22.87||23.1|22.8|22.5|22.798|23.3|22.4|22.51|22.55|22.63|22.57|22.72|23.38|23.31|23.14|22.81|23.425||23.33|23.67|23.74|23.92|24.23|24.12|23.84|23.68|23.6|23.73|23.65|23.59|23.44|23.54|23.52|23.3|22.9|22.53|21.85|22.26|21.98|21.43|21.47|21.4|21.12|20.76|20.12|20.185|20.1399|20.31|20.355|20.27|20.6|21.23|21.08|20.83|21.03|20.84|20.98|21.76||21.72|21.65|20.85|20.9|21.1|21.07|21.09|20.27|20.32|20.665|20.62|21.14|21.07|21.18|21.41|21.3575|21.32|21.31|21.135|20.86|21.36|20.934|21.18|21.23|21.3|21.105|21.09|21.245||21.45|21.655|21|20.83|21.58|20.83|20.54|20.59|21|20.975|21.445|22.1|22.66|22.74|22.72|23.41|23.68|23.49|23.44|23.25|22.65|22.2914|22.155|22.3||23.05|22.79|22.9|22.92|23.14|23.52|23.5|23.64|23.9||23.99|24.28|24.35|24.52||24.27|23.96|24.44|23.99|23.63|23.795
02713|30655|/equities/preferred-apartment-communities|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02714|989530|/equities/conyers-park-acquisition-ord|R2000VALUE||3.6||3.66|3.6|3.755|3.605|3.49|3.4|3.38|3.2493|3.3|3.4|3.59|3.39|3.725|4.04|3.74|3.56|3.29|3.3|3.27|3.185|3.2|3.15|3.24|3.16|3.145|3.135|3.13|3.155|3.35|3.2|3.3|3.31|3.275|3.165|3.12|3.2|3.16|3.09|3.21|3.27|3.35|3.405|3.49|3.595|3.61|3.7|3.73|3.93|4|4.05|4.1|3.97|3.96|3.93|3.695|3.67|3.63|3.72|3.96|3.92|3.85|3.83||3.9|3.875|3.83|3.8|3.89|3.8|3.75|3.79|3.71|3.755|3.6841|3.64|3.7|3.74|3.72|3.78|3.885|3.85|3.645|3.6|3.78|4.07|4.16|4.05|4.025|3.93|3.92|3.85|3.83|3.805|3.805|3.91|4.06|4.135|3.935|3.79|3.64|3.38|3.35|3.435|3.33||3.295|3.18|3.29|3.335|3.22|3.22|3.15|2.96|2.94|2.95||3.115|3|2.9|3.11|3.16|3.03|3.015|3.12|3.08|2.93|3.24|3.48|3.485|3.58|3.53|3.57||3.52|3.62|3.63|3.65|3.63|3.41|3.41|3.515|3.63|3.66|3.7|3.76|4.31|4.52|4.68|4.71|4.59|4.56|4.31|4.535|4.62|4.6|4.8196|4.82|4.53|4.3754|4.395|4.31|4.29|4.28|4.415|4.395|4.22|4.31|4.38|4.405|4.48|4.43|4.3|4.445||4.44|4.51|4.95|4.32|4.23|4.32|4.28|4.34|4.28|4.31|4.08|4.11|4.05|3.93|3.96|3.79|3.69|3.81|3.89|4.005|4.27|3.96|4.05|3.92|3.925|3.93|4.04|4.045||4.13|4.075|3.87|3.91|4.07|4.0007|4.08|4.04|3.74|3.86|4.11|4.22|4.2575|4.375|4.39|4.1|4.1|4.135|4.06|4.01|3.9|3.79|3.75|3.9||4.1262|3.965|3.9|3.805|3.805|3.7|3.76|3.79|3.6999||3.87|4.01|4.04|3.99||4.05|3.985|4.05|3.945|3.95|3.84
02715|1080084|/equities/brightview-holdings|R2000VALUE||17.2||17.22|17.27|17.64|17.35|16.81|15.82|15.8|16.19|16.62|17.29|18.64|18.845|18.89|18.69|18.68|18.27|17.16|17.025|16.81|16.76|16.8|16.49|16.62|16.29|16.26|16.33|16.66|16.77|16.77|17.05|17.49|16.685|16.59|16.445|16.6288|16.81|16.07|16.15|16.07|15.685|15.86|15.655|15.81|15.81|15.77|15.53|15.48|15.925|15.83|15.95|15.779|15.82|15.6|15.44|15.108|14.79|14.85|15.19|15.52|15.48|15.645|15.845||15.98|16.15|16.02|15.8881|16.26|15.86|15.67|15.9|15.0485|15.02|15.025|15.01|14.645|14.77|14.625|14.76|14.875|14.73|14.65|14.13|14.995|15.68|14.8|14.22|13.62|13.63|13.49|13.98|14|13.91|13.45|13.58|13.52|13.58|13.42|13.36|13.035|12.7788|12.7537|12.81|12.89||13.01|12.95|13.37|13.61|13.525|13.59|13.92|13.98|13.83|13.675||13.89|13.795|13.79|13.96|14.31|13.92|14.15|13.88|14.2999|14.24|13.81|13.96|14|13.985|13.92|14.42||14.33|14.15|14.13|14.39|13.675|13.545|13.59|13.395|12.96|12.67|12.59|12.325|12.685|12.84|12.89|12.9|12.91|11.64|11.37|11.48|11.335|11.29|11.625|11.53|11.37|11.06|11.015|11.255|11.18|11.51|11.77|11.8|11.67|11.93|12.3|12.21|12.0671|12.35|11.98|12.07||11.92|11.45|11.58|11.62|11.5|11.24|10.82|10.635|10.35|10.345|10.36|10.07|9.91|9.87|10.12|10.12|9.96|9.685|9.52|8.86|8.78|8.64|8.7|8.7|8.57|8.42|8.46|8.555||8.7|8.76|8.55|8.29|8.53|8.45|8.46|8.6|8.72|8.71|8.895|9.15|9.1499|9.05|9|8.93|8.95|9.06|9.05|8.925|8.5|8.5|8.3|8.38||8.49|8.27|8.13|7.86|7.99|8.02|8.13|8.27|8.4501||8.58|8.575|8.57|8.615||8.54|8.21|8.47|8.47|8.47|8.51
02716|103919|/equities/timkensteel-corp|R2000VALUE||16.8||16.53|16.11|16.41|15.61|15.23|14.83|14.72|15.03|15.02|15.44|16.04|16.24|16.61|15.87|16.44|16.79|14.77|14.56|14.37|14.41|14.765|14.71|14.71|14.35|14.19|14.305|14.765|15.065|15.25|15.09|14.67|14.57|14.815|15.08|14.6|14.57|14.31|14.315|14.45|14.52|14.935|14.86|14.99|15.21|15.075|15.04|15.33|15.35|15.67|15.945|15.9179|15.57|15.33|15.25|14.81|14.61|14.75|15.3|15.5|15.6|15.725|16.05||16.46|16.55|16.49|16.7|17.14|17.075|16.63|16.72|16.66|16.925|17.055|16.92|16.695|16.85|17.3|18.72|19.8|19.67|19.265|19.33|20.22|22.52|22.78|22.38|22.36|22.47|22.53|22.72|22.76|22.4|22.71|23.03|23.26|23.13|21.58|21.18|20.78|19.83|19.76|20.09|20.12||20.3|20.455|20.44|20.53|20.44|20.5|20.425|21.33|21.18|21.24||20.77|20.78|21.14|21.6|22.18|21.8|22.07|22.57|22.62|22.66|23.35|24.28|24.1669|23.79|23.55|23.87||23.58|23.73|24.235|24.03|24.31|23.72|23.25|23.09|22.74|22.52|23.515|20.69|20.54|21.06|21.42|21.25|21.02|21.1|21.42|21.84|21.56|21.44|21.59|21.665|21.42|21.45|21.71|21.815|21.38|21.88|22.29|22.15|22.29|22.86|22.78|22.55|22.84|22.48|22.24|22.68||22.25|22.17|21.69|21.75|21.74|21.81|21.56|21.13|21.4|21.59|21.41|21.44|20.84|21.01|20.7|20.7|20.33|20.38|20.98|21.68|21.89|21.03|20.32|20.53|20.28|19.97|20.06|20.315||21.1|21.01|20.54|20.73|21.6|21.28|21.03|20.44|20.5|20.39|20.81|20.98|21.31|21.3199|21.22|20.93|20.61|20.71|21.03|20.66|20.32|20.2|20.17|20.47||21.12|20.8|20.98|21.71|22.13|22.52|22.825|23.09|23.46||23.79|24.09|24.22|24.3||24.12|23.475|23.94|23.83|23.4288|22.605
02717|1084932|/equities/berry-petroleum-corp|R2000VALUE||4.11||4.05|4.09|4.21|4.33|4.34|4.28|4.35|4.535|4.54|4.47|4.4|4.53|4.66|5.06|5.9|5.6602|5.32|5.265|5.11|5.19|5.175|5.19|5.19|5.245|5.235|5.225|5.27|5.32|5.375|5.3675|5.27|5.22|5.415|5.48|5.46|5.4|5.355|5.46|5.46|5.39|5.33|5.21|5.19|5.045|4.98|5.265|5.45|5.56|5.5275|5.66|5.665|5.55|5.48|5.49|5.408|5.35|5.35|5.39|5.59|5.83|6|6.06||6.315|6.345|6.18|6.235|6.4|6.28|6.365|6.405|6.47|6.6|6.645|6.6|6.32|6.15|6.16|6.19|6.1|5.99|5.8598|5.91|6.4047|6.89|6.945|6.74|6.88|6.8522|6.87|6.795|6.76|6.835|6.92|7.005|7.02|6.875|6.86|6.845|6.765|6.56|6.58|6.49|6.65||6.69|6.54|6.55|6.56|6.46|6.33|6.4|6.42|6.28|6.35||6.2482|6.21|6.28|6.41|6.57|6.44|6.545|6.46|6.43|6.35|6.52|7.005|7|6.89|6.885|7.03||7.05|7.18|7.215|7.29|7.33|7.275|7.21|7.265|7.34|7.57|7.77|7.805|7.82|7.9698|8.2|8.14|8.21|8.355|8.75|8.875|8.76|8.7|8.66|8.7|8.64|8.4705|8.435|8.53|8.35|8.52|8.86|8.79|8.75|8.73|8.75|8.72|8.66|8.45|8.27|8.1||8.09|7.9|8.035|7.9889|7.85|7.865|7.83|7.735|7.51|7.36|7.28|7.59|7.485|7.335|7.15|7.445|7.1375|7.02|7.24|7.28|7.2|7.2|7.2|7.175|7.09|7.13|7.105|6.965||6.9|6.89|6.535|6.69|6.76|6.596|6.51|6.68|6.69|6.48|6.61|6.79|7|6.99|6.93|6.96|6.91|6.81|6.75|6.665|6.6|6.5|6.535|6.74||6.86|6.69|6.64|6.78|6.83|6.935|7.23|7.19|7.215||7.155|7.3|7.335|7.34||7.2|7.04|7.16|7.075|7.11|7.03
02718|100205|/equities/amark-preci|R2000VALUE||31.07||30.93|30.16|30.3503|29.96|31|31|30.45|29.3369|30.2502|30.415|31.48|31.64|31.41|32.895|35.99|38.36|38.565|38.12|39.35|39.13|39.77|39.87|39.81|40.17|40.1089|41.01|42.12|44|44.6411|42.87|43.18|42.36|42.16|42.37|41.34|41.5|42.06|44.14|45.385|44.61|44.98|44.53|45.03|46.31|45.065|43.63|43.61|43.41|44.92|44.6493|45.14|45.5|47.39|47.38|46.795|44.18|43.94|44.3|43.94|43.66|40.525|41.2||39.25|36.48|36.64|36.77|38.3|37.64|37.11|37.395|36.75|36.37|35.93|34.995|35.14|35.355|35.12|34.94|35.01|35.61|35.3711|34.6262|35.96|38.53|38.9|38.21|38.58|38.46|36.92|38.47|37.91|37.17|36.71|36.86|37.48|37.74|36.6062|36.46|35.835|35|33.74|33.74|34.3999||33.19|32.595|32.82|33|33.57|33.62|34.1621|34.37|33.83|34.93||33.44|32.915|33.675|33.97|35.42|34.96|35.64|36.09|36.13|35.99|37.48|38.51|38.55|39|39.44|40.185||39.192|39.85|40.17|39.63|39.62|38.96|37.4|38.92|39.88|38.28|41.1|41.4398|38.59|42.12|42.39|41.9499|41.78|41.41|40.96|41.62|40.22|39.1992|38.32|38.45|37.6|38.08|37.78|37.89|39.2699|40.77|42.48|40.98|40.79|40.39|39.56|33.92|32.44|31.85|31.145|31.42||31.05|30.05|28.79|28.99|28.61|29.1|28.96|28.1656|28.035|28.1958|28.56|28.75|28.51|29.0725|28.8|28.505|28.23|28.39|28.028|27.01|26.2|25.8499|26.02|25.23|25.38|25.01|25.315|25.7775||26.42|26.5642|26.23|26.8814|27.615|26.97|26.69|26.57|28.05|27.02|27.54|27.84|28.12|28.13|28.23|27.59|28.14|28.62|28.39|27.9|28.38|28.5707|28.43|28.66||29.4248|28.6199|28.685|29.27|29.39|29.82|29.55|29.88|30.94||31.52|31.81|31.68|31.3||31.35|31.0099|30.75|30.4|30.22|30.72
02719|995702|/equities/anaptysbio-inc|R2000VALUE||25.68||26.51|25.32|25.11|22.38|21.64|20.59|20.07|19.24|20.51|21.305|21.89|22.805|22.94|21.805|22.62|22.95|19.93|21.54|22.4|22.475|25.41|31|32.42|33.36|35.25|35.1|36.54|35.705|36.1467|35.34|35.145|34.63|35.77|33.39|32.41|32.32|33.44|33.98|35.565|35.795|35.82|35.29|33.59|33.34|32.985|34.94|35.55|38.67|39.115|39.5|38.04|38.98|40.55|40.7|38.84|35.68|35.83|36.58|37.14|37.55|37.25|38.95||38.23|37.59|37.59|37.21|38.33|38.05|38.16|37.8|36.48|36.45|35.07|35.21|41.3083|34.51|34.05|34.17|33.72|33.63|33.83|32.44|33.44|35.81|35.665|37.75|37.49|38.85|38.82|37.5|37.29|35.75|37.285|36.21|34.86|34.97|32.99|31.52|30.67|27.32|25.85|25.98|25.04||25.45|24.76|25.3334|25.37|24.85|24.3|24.09|24.39|24.6167|23.3||23.16|23.93|24.07|24.55|24.93|24.4|23.88|24.09|25.0423|24.97|24.05|25.01|24.82|23.88|23.58|24.335||25.22|25|25.815|25.83|25.27|25.43|25.78|26.22|25.44|24.7|26.14|26.58|26.01|26.5|26.63|27.02|26.74|26.35|24.5|22.74|21.61|19.3|19.29|20.48|20.265|20.66|21.78|21.56|22.15|23.1|24.94|25.62|22.45|21.82|21.5|21.51|22.02|20.915|21.03|22.55||22.87|21.86|21.845|22.005|24.45|24.73|24|23.5|23.535|24.41|24.49|26.34|27|24.95|25.48|25.64|25.78|26.33|26.9|26|26.45|26.585|26.854|27.5|26.12|25.88|25.67|24.59||25.04|22.8|22.49|22.715|23.3343|23.54|24.085|24.14|24.49|24.37|24.18|24.29|24.61|24.045|23.86|23.99|24.14|24.45|24.73|23.99|23.81|23.75|24.92|23.03||23.93|23.24|23.48|23.11|22.6|21.98|21.75|21.86|22.26||21.79|22.39|21.88|21.5925||21.21|20.25|20.27|20.65|19.69|19.74
02720|16445|/equities/kelly-services-(a)|R2000VALUE||14.95||14.943|14.935|15.33|14.47|14.41|14.06|14.27|14.795|15.24|15.82|16.02|16.525|16.86|18.265|19.19|22.44|20.59|20.29|20.37|20.42|20.4|19.84|20.13|19.96|19.79|19.8|19.78|20.37|20.76|20.68|20.915|20.715|20.66|20.58|20.22|20.65|20.445|20.67|21.04|20.93|21.38|21.31|21.44|21.4|21.27|21.295|21.25|21.435|22.03|21.7175|21.92|21.65|21.43|21.33|21.065|21.045|20.615|20.45|20.69|20.85|20.77|21.1||21.22|21.22|21|21.02|21.2|21.14|20.72|20.64|20.71|20.73|20.55|20.41|20.47|20.48|19.77|19.47|21.98|21.18|21.98|21.12|22.14|23.585|23.805|23.61|23.36|23.46|23.19|23.108|22.9|22.535|22.65|23.06|22.82|22.67|21.64|21.52|21.09|20.465|21.51|21.65|21.73||21.67|21.51|21.57|21.49|21.55|21.72|22.43|22.67|22.54|21.7||21.43|21.285|21.15|21.33|21.77|21.41|21.66|21.66|21.82|22.385|22.46|22.26|21.87|21.79|21.78|22.22||22.45|22.46|22.31|22.36|22.85|23.12|23.12|22.87|22.79|23.44|23.3|23.7|23.535|23.85|23.97|24.01|23.73|23.58|23.43|23.85|23.92|24.13|24.25|24|24.09|23.72|23.575|23.47|23.241|23.61|23.78|23.895|24.28|24.64|24.67|24.4|24.74|24.57|24.39|25.02||25.16|25.12|24.865|24.52|24.5941|24.7|24.375|23.92|24.41|24.49|24.07|24.42|24.32|24.72|25.27|24.42|24.245|24.46|25.045|24.68|24.64|24.6|24.72|24.03|23.81|23.68|23.62|23.55||23.28|23.27|21.46|21.39|21.71|21.289|21.33|21.47|21.75|21.05|20.83|20.86|20.97|21.1|21.015|21.2|21.15|20.93|21|20.775|20.52|20.36|20.225|20.405||20.69|20.42|20.15|20.27|20.55|20.98|21.52|22.43|22.08||21.96|22.03|22.11|21.93||21.785|21.57|21.95|21.61|21.53|21.43
02721|24354|/equities/unitil-corp|R2000VALUE||60.38||61.14|60.45|61.42|61.33|61.01|59.37|58.83|59.5454|59.66|59.6|60.145|60.565|61.22|59.81|60.96|61.51|58.39|57.26|58.41|58.52|58.72|58.38|59.63|58.905|59.39|59.355|59.1499|60.24|60.21|60.92|60.86|60.08|58.93|58.36|58.12|58.34|58|59.24|59.69|59.86|60.4075|60.735|60.84|59.87|60.02|60.1|60.83|60.995|61.84|62.73|63.5175|63.22|62.25|61.3|59.15|58.75|59.3|58.46|59.44|60.1599|60.025|60.855||60.47|60.05|60.6579|59.8|60.64|60.7|60.18|59.79|59.71|59.55|59|58.94|58.77|59.125|58.33|58.04|58.075|58.49|58.8|60.44|62|62.29|62.525|61.43|60.65|60.9|60.97|60|59.1|57.81|58.42|59.12|58.92|57.27|55.28|55.56|54.81|52.53|52.27|51.59|51.3||52.41|52.54|52.8|52.1|51.59|50.91|50.97|51.17|50.74|50.58||50.155|50.38|50.46|50.85|51.64|50.77|50.63|51.45|52.12|53.18|53.31|53.93|53.57|51.57|50.62|51.83||52.1|52.67|53.94|54.67|54.74|54.86|54.73|54.54|54.55|54.93|54.66|54.65|54.57|53.88|53.69|53.1|52.96|53.19|51.26|50.79|50.8249|50.725|51.12|51.49|50.63|50.37|49.32|49.2134|48.75|49.23|49.75|49.6324|49.82|51.15|51.48|51.015|51.8|51.495|52.07|52.71||52.59|51.97|51.31|51.95|52.6|52.68|51.745|51.63|51.26|51.21|51.54|52.23|52.033|52.11|53.215|52.99|53.29|53.3|52.58|51.77|51.35|50.79|51.3376|50.475|51.055|50.5999|50.87|50.96||50.96|50.97|49.44|49.84|50.34|48.74|48.445|48.82|48.525|48.7199|49.37|49.9|49.49|49.53|49.62|49.16|48.92|49.21|49.665|51.56|49|48.79|48.62|49.6499||49.9|50.42|51.89|52.2|52.44|52.98|54.08|54.02|53.43||53.13|53.27|53.4|53||52.5|51.56|52.95|52.115|51.5|52.38
02722|21245|/equities/cpb-inc|R2000VALUE||32.45||32.82|32.715|33.25|32.225|31.65|31.07|30.91|31.52|31.1|31.36|32.19|32.21|32.065|30.7|31.02|31.65|27.51|27.01|27.23|27.58|28.97|29.23|29.455|29.16|29.215|29.23|29.015|29.43|29.82|30|30.2973|30.22|29.54|29.455|28.37|28.25|28.33|28.278|28.57|28.08|28.55|29.355|29.55|28.35|28.44|28.55|28.9|29.13|28.9096|29.19|29.54|29.12|28.08|26.98|26.475|26.44|26.91|27.03|27.48|27.78|28.2099|28.18||27.94|28.375|28.09|27.64|27.975|28.07|26.47|26.04|26.18|26.3|26.49|26.09|25.37|25.28|25.3699|25.02|25.1|24.95|25.01|24.945|25.37|26.64|27.4765|25.99|26|25.89|25.71|25.55|25.58|24.905|24.795|24.81|24.65|24.49|23.56|22.85|22.72|21.6|21.25|21.03|20.97||21.48|21.625|21.47|21.43|20.93|20.73|20.6|20.495|20.34|20.58||20.7|20.32|19.83|20.23|20.68|19.87|20.17|20.55|20.36|20.3|19.8|20.4|20.37|20.53|20.285|20.71||20.82|20.99|21.25|21.25|21.525|21.66|21.41|21.46|21.44|21.38|21.24|21.18|21.14|21.145|21.09|21.02|20.59|20.65|20.15|20.31|21|20.83|20.28|20|19.56|19.31|18.95|18.92|18.92|19.315|19.12|19.26|19.03|19.475|19.46|19.38|19.63|19.395|19.33|19.89||19.99|19.81|19.315|19.3|19.48|19.45|19.21|18.82|18.725|18.86|18.89|19.305|19.45|19.63|19.65|19.62|19.6|19.465|19.19|18.76|19.07|18.66|19.085|19.035|19.175|19.07|19.23|19.41||19.305|19.6|18.91|18.85|19.77|19.4|19.117|18.92|19.21|19.428|19.63|20|22|19.88|19.95|19.83|19.905|19.76|20.07|19.8|19.07|19.06|18.95|19.08||19.45|19.245|19.12|19.1|19.35|19.37|19.35|19.739|20.09||20.01|20.18|20.26|20.31||20.04|19.75|20.18|19.96|19.62|19.89
02723|16218|/equities/great-southern-ba|R2000VALUE||64.71||64.15|63.91|66.37|64.26|63.045|61.79|62.225|63.46|63.66|64.1|64.7|65.56|65.405|64.59|65.99|68.015|58.74|57.445|57.63|58.08|58.795|58.49|59.24|58.43|58.64|58.28|56.42|58.08|58.94|58.97|60.32|60.6|57.81|57.4405|55.08|55.555|55.59|55.545|55.5199|54.735|56.015|56.89|57.6914|57.59|57.4829|57.415|59.24|60.18|61.12|61.59|62.19|59.99|58.545|57.76|56.32|55.7|56.32|56.69|57.075|58.18|58.605|59.36||60.17|60.11|60.36|59.4|60.56|61.58|57.36|57.055|57.12|57.33|57.03|57.08|55.64|55.595|57.545|55.6|56.065|56|56.17|57|58.69|62.57|64.375|64.35|64.89|65.38|65.5|63.6999|64.34|63.13|63.75|65.9|64.07|63.14|59.97|58.715|57.74|55.21|54.7|53.61|54.75||55.12|55.34|55.5|56.05|54|53.67|52.96|53.4462|53.05|53.255||53.15|52.64|51.53|52.45|53.76|51.54|52.01|52.15|52.14|51.67|53.3|52.86|52.59|51.855|50.77|52.105||52.16|53.135|53.58|53.225|53.4499|54.11|53.18|54.01|53.58|54.07|53.7|53.61|53.25|54.5|54.32|53.905|53.155|52.73|51.99|52.49|53.285|53.21|53.9|53.92|53.34|52.52|51.05|50.9|51.23|50.87|51.19|50.93|51.66|53.37|53.325|52.88|53.05|52.42|52.7|55.36||54.99|54.05|53.05|52.92|52.865|53.72|53.63|51.36|51.58|51.86|51.08|52.2|52.27|52.79|53.19|53.29|53.22|52.61|52.24|52.54|52.68|51.26|51.53|50.6|50.99|51.36|51.21|51.85||52.065|52.645|50.95|50.61|53.02|51.25|50.5|50.63|51.03|51.23|52.1|52.7|56.1748|55.77|55.6995|55.54|55.5|56.01|59.5|58.89|56.78|56.15|59.71|56.16||59.49|57.725|57.7807|57.74|58.5|58.88|59|59.96|60.31||61.42|61.89|61.94|61.93||61.22|60.26|61.63|60.365|59.12|60.54
02724|16906|/equities/peapack-gladstone|R2000VALUE||36.73||37.35|37.2|37.35|37.68|37.52|37.02|37.07|36.81|36.75|37.18|37.58|37.41|37.34|36.785|37.375|37.88|33.01|32.36|32.93|33.72|34.105|33.42|33.41|32.28|32.225|31.71|29.18|29.68|30.75|30.78|30.7|30.77|29.4|28.76|27.59|27.91|27.9173|27.78|27.41|26.94|27.16|27.47|27.495|27.46|27.24|26.98|27.68|28.27|29.05|29.42|29.77|27.73|27|26.67|26.09|26.23|26.65|26.79|27.03|27.53|27.73|28.58||28.65|28.47|27.4|27.28|28.43|28.6|27.11|26.335|26.46|26.81|26.82|26.42|25.83|25.75|26.32|26.22|26.51|26.51|26.205|25.62|26.03|28.39|29.25|28.83|29.02|29.4|28.69|29.4|27.77|26.915|26.41|27.3|27.19|26.73|25.28|24.6201|23.92|22.3|21.525|21.87|21.98||22.77|22.8|22.92|22.74|21.72|21.3|21.19|21.46|21.62|21.61||21.6563|21.92|22|21.92|22.24|21.07|20.96|21.27|21.49|21.47|21.045|22.03|21.87|21.72|21.52|22.49||22.83|23.62|24.83|24.52|24.19|24.335|23.865|24|23.7|23.62|23.345|23.44|23.45|23.64|23.54|23.545|23.1|22.745|22.79|23.3199|22.99|23.0701|24.655|25.265|24.69|24.17|23.47|23.26|23.21|23.5|23.29|23.38|23.61|24.6|24.15|23.81|24.3374|23.83|24.09|24.44||24.55|24.47|23.63|23.78|23.99|24.36|24.395|23.31|23.665|23.74|24.05|24.7|24.47|24.67|24.64|24.93|24.6929|24.39|24.4|24.5|24.87|24.36|23.995|23.57|23.15|23.33|23.57|24.01||24.23|24.58|23.48|24.41|24.73|23.81|24.605|25.55|26.5|26.41|27|27.87|29.41|30.31|30.37|30.5|29.12|28.88|29.29|29.08|28.26|28.23|28.2|28.2||28.05|28.38|28.64|28.835|29.31|30.1|29.59|29.55|30.54||30.68|30.5|30.53|30.5736||29.89|29.92|30.15|29.71|29.7|29.76
02725|1012042|/equities/boston-omaha-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02726|1162592|/equities/forma-therapeutics-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02727|960968|/equities/cambridge-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.62|74.18|71.35|68.93|68.65|68.82||70.17|70.03|69.69|69.64|67|66.17|66.32|66.245|64.79|65.78||66.53|65.435|65.07|65.27|67.65|63.78|64.36|65.23|65.55|66.06|66.26|67.605|67.34|66.63|65.86|67.17||66.37|68.55|68.71|69.15|69.71|70.81|69.57|68.3874|67.98|67.9|67.205|67.12|66.53|67.4069|67.105|67.25|65.67|64.41|62.99|64.02|65.73|63.9|64.72|64.68|64.15|62.95|61.09|62.08|61.26|62.0454|62.02|62.36|64.1|65.905|65.15|64.63|65.49|64.94|65.41|66.46||68.195|67.51|66.05|66.31|66.22|67.27|66.19|63.99|64.84|64.65|65.155|66.42|65.6774|66.28|66.04|66.16|65|64.5|63.29|63.29|64.08|62.82|63.83|63.79|64.91|65.02|66.47|66.79||68|68.775|66.02|66.9|70.1|67.66|66.488|65.38|67.22|67.48|68.41|68.98|72|73.2025|72.56|68.86|69|69.92|70.23|69.91|67.37|66.02|65.63|66.58||69.8|69.04|69.79|70.2|69.5|69.4|68.25|68.69|69.85||70.34|71.23|71.761|71.96||72.39|71.18|73.68|73.04|71|71.32
02728|24439|/equities/argan|R2000VALUE||159.92||165.33|162.2299|164|159.4|156.19|152.5|148.92|144.54|144.7|152.47|158.0484|160.86|162.78|157.0095|159.7|157.96|143.7832|141.46|138.0442|137.7599|137.9999|133.535|132.2349|127.26|124.79|124.8|129.4021|132.41|131.01|135.85|129.98|122.69|115.95|116.56|113.27|112.84|109.66|112.7|108.3384|105.59|103.66|102.96|101.7|101.48|103|98.4|96.145|97.66|97.17|95.61|90.8|92.35|91.045|91.57|90.94|89.94|92.27|95.23|95.7304|71.71|73.11|78.36||79.36|78.5|77.77|77.9|77.6163|76.5|73.56|73.75|74|73.65|73.12|74.27|72.3|71.97|70.15|70.5815|70.69|71.47|70.5|69.72|72.16|79.53|81.05|77.99|78.81|78.86|76.69|79.36|79.79|78.3|76.43|77.63|80.203|80.185|78|77.28|72.55|70.88|72.56|72.53|72.44||72.4299|72.05|73.97|74.73|75.421|76.35|77.3499|77.01|75.6283|77.925||78.79|78.29|77.56|77.75|78.3|77.86|78.95|78.07|69.2062|69.712|71.03|71.5|70.97|69.92|69.43|70.575||70.52|69.05|68.04|66.35|66.385|66.5|67.87|68.45|67.78|67.72|67.8|67.59|66.43|65.7|64.175|61.778|61.34|60.8|62.14|62.379|62.35|61.47|62.505|62.6886|62.27|62.19|61.05|62.04|61.41|61|61.79|49.81|50.4|51.33|51.46|50.515|51.26|50.065|50.57|51.1||51.28|50.72|50.42|51.22|51.64|51.97|50.58|50.26|49.95|49.3|49.0543|49.52|49.17|49.366|49.49|49.29|48.49|47.39|47.16|47.09|47.19|47.115|47.21|46.91|46.83|46.52|46.85|46.82||47.62|47.5|46.33|46|47.34|46.59|45.84|45.12|44.98|44.91|45.49|45.905|45.7|45.11|44.58|44.62|44.48|44.33|45.34|45.88|46.52|46.84|46.67|46.06||46.44|45.8|45.62|45.49|46.05|46.9|47.16|47.62|47.55||48.3899|47.97|47.88|48.44||48.4|47.68|47|45.85|44.93|44.38
02729|16234|/equities/hafc|R2000VALUE||27.3||27.4|27.18|27.59|26.61|25.99|25.51|25.61|26.0665|25.975|25.53|26.07|25.99|26.24|25.2|25.61|26.3|22.98|22.975|23.26|23.43|23.67|22.97|22.95|23.01|23.14|21.64|20.185|20.74|21.07|21.07|21.17|21.1|20.15|20.09|19.305|19.185|18.87|18.92|18.9|18.53|18.87|18.53|18.87|18.57|18.7|19.05|19.48|19.385|19.78|19.98|19.91|19.465|19.14|18.94|18.555|18.56|18.97|18.81|19.19|19.375|19.71|19.96||19.84|19.875|19.83|19.9172|20.53|20.49|19|18.86|19.01|19.1|19.07|18.91|18.47|18.37|18.545|18.51|18.6799|18.77|18.58|18.3|19.115|20.49|20.92|20.29|20.6|20.7|20.392|20.9|20.73|20.11|20|20.12|19.815|19.32|18.23|17.64|17.495|16.55|16.235|16.08|16.34||16.69|16.71|16.77|16.75|15.98|15.93|15.71|15.805|15.56|15.53||15.54|15.36|15.37|15.67|16.11|15.315|15.44|15.63|15.55|15.5|15.46|15.95|15.8|15.58|15.34|15.725||15.81|16.12|16.3019|16.37|16.66|16.85|16.752|16.61|16.37|16.39|16.28|16.33|16.25|16.21|16.09|16|15.97|15.96|15.53|15.94|16.025|15.81|15.2399|15.7|15.36|15.22|14.71|14.78|14.67|15.02|14.9|14.89|15.45|15.655|15.5501|15.27|15.59|15.43|15.45|15.98||15.99|15.91|15.45|15.57|15.65|15.75|15.61|15.17|15.14|14.94|15.29|15.405|15.66|15.88|16|15.8|15.66|15.54|15.25|15.14|15.54|15.295|15.455|15.38|15.3|15.24|15.27|15.5||15.56|15.63|15.24|15.175|15.82|15.555|15.04|15.23|15.72|15.73|16.16|17.07|17.38|17.35|17.385|17.48|17.27|18.21|19.145|18.88|18.3|18.24|18.267|18.46||18.8|18.68|18.84|18.85|19.09|19.26|19.19|19.29|19.71||19.85|20.115|20.31|20.15||19.92|19.69|20.24|19.94|19.52|19.64
02730|48652|/equities/orchid-isla|R2000VALUE||7.85||8.01|7.95|8|7.935|7.89|7.825|7.88|7.9|7.82|7.84|7.88|7.83|7.975|7.96|7.77|7.79|7.61|7.59|7.62|7.74|7.93|7.92|7.96|8.065|7.9|7.87|7.98|8.19|8.16|8.08|8.04|8|7.89|7.87|7.86|7.91|7.83|7.855|7.985|8.025|8.0593|8.2|8.245|8.27|8.23|8.15|8.15|8.405|8.41|8.45|8.39|8.3753|8.34|8.345|8.22|8.18|8.25|8.2108|8.185|8.2|8.24|8.2||8.21|8.3393|8.32|8.335|8.42|8.285|8.21|8.23|8.23|8.23|8.14|8.09|8.03|8.0091|8.09|8.1|8.08|8.1297|8.04|7.8|8.08|8.11|8.14|8.21|8.34|8.3399|8.41|8.58|8.63|8.57|8.6086|8.81|8.89|8.83|8.75|8.74|8.62|8.52|8.28|8.36|8.34||8.385|8.4|8.37|8.38|8.51|8.47|8.5|8.54|8.5|8.54||8.54|8.52|8.49|8.48|8.4509|8.35|8.415|8.45|8.605|8.61|8.52|8.53|8.5|8.61|8.52|8.6502||8.58|8.641|8.67|8.66|8.71|8.73|8.75|8.71|8.69|8.62|8.62|8.5889|8.61|8.625|8.6|8.74|8.54|8.5825|8.435|8.68|8.77|8.575|8.64|8.63|8.36|8.295|8.27|8.21|8.14|8.49|8.54|8.48|8.53|8.72|8.81|8.76|8.8801|8.75|8.9|8.95||8.965|8.85|9.08|9.08|9.04|9.02|9.015|8.78|8.6956|8.71|8.83|8.87|8.735|8.7095|8.78|8.61|8.57|8.525|8.7|8.67|8.63|8.459|8.56|8.62|8.6|8.54|8.37|8.38||8.5|8.43|8.03|8.07|8.3088|8.24|8.065|8.27|8.355|8.45|8.63|8.28|8.3|8.54|8.73|8.74|8.66|8.6|8.51|8.605|8.59|8.66|8.745|8.83||8.92|8.765|8.78|8.74|8.69|8.34|8.26|8.3|8.402||8.63|8.695|8.9|8.85||8.76|8.62|8.67|8.5|8.43|8.5
02731|15578|/equities/bank-of-marin-ban|R2000VALUE||25.96||26.12|26.37|27.11|26.295|26.105|25.93|26.025|26.34|26.75|26.94|26.8|26.67|26.4|25.33|25.69|26.19|22.525|22.255|22.57|22.88|23.35|23.075|22.88|22.04|21.99|21.89|21.71|22.12|23|22.81|22.775|22.66|22.12|21.9|21.1823|20.495|20.21|20.25|20.27|19.81|19.54|19.96|20.13|19.92|19.95|19.98|20.66|20.76|21.14|21.47|21.43|21.11|20.68|20.57|20|20.31|20.98|21.115|21.19|21.36|21.45|21.6||21.45|21.25|20.95|20.625|20.995|20.74|19.62|19.41|19.55|19.53|19.68|19.44|18.66|18.57|18.12|18.09|18.16|18.35|18.38|18.52|18.8964|20.35|21.29|21.49|20.98|22.37|22.23|22.21|21.74|21.11|21.14|21.56|21.75|21.25|20.4|19.11|18.67|17.5|16.55|16.49|16.25||16.58|16.615|16.59|16.38|16.07|15.16|14.83|15.23|15|15.22||15.04|14.86|14.82|14.99|15.65|14.8708|15.01|15.23|15.195|15.005|15.09|15.59|15.59|15.335|15.26|15.705||15.88|16.07|16.37|16.44|16.25|16.44|16.4|16.14|15.93|16.12|16.22|16.19|16.01|16.005|16.14|15.63|15.23|15.025|14.84|15.6|15.71|15.7|15.89|15.94|15.71|15.55|15.27|15.22|15.08|15.12|15.01|15.0788|15.3|15.71|15.79|15.68|16.22|16.2199|16.23|16.65||16.86|16.67|16.3|16.31|16.75|16.83|16.65|16.43|17.66|17.07|16.88|16.81|17.07|17.25|17.34|17.5687|17.4199|17.3199|16.99|16.69|17.07|16.82|17.19|17.26|17.33|17.24|17.51|17.73||17.88|18.005|17.15|17.975|18.13|17.6|17.4699|17.58|18.495|18.62|19.01|19.66|20.22|20.38|21.03|21.08|21.01|20.76|20.97|20.83|20.36|20.26|20.16|20.38||21.525|20.915|20.6399|21.13|21.71|22.05|21.65|21.9|22.27||22.48|22.53|22.68|22.58||22.45|22.3|22.79|22.07|22|22.41
02732|987082|/equities/verso-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02733|20985|/equities/cvr-energy-inc|R2000VALUE||19.5||19.6755|19.345|19.805|19.09|19.23|18.95|19.25|19.22|19.23|18.9|19.07|18.89|19.16|18.83|17.3|18|16.66|16.73|16.13|17.11|18.21|19.25|23.87|24.4|24.09|24.445|24.6|24.8|24.905|24.71|23.98|24.19|24.7099|24.99|24.82|24.45|24.665|25.23|25.33|25.085|24.06|23.535|23.38|23.43|23.97|23.17|23.81|23.7|24.44|24.88|24.73|24.045|23|22.17|21.47|21.875|22.495|23.1|23.27|24.61|25.46|25.18||25.63|24.78|24.75|24.865|25.37|24.84|24.64|24.91|25.74|26.06|26|26.26|25.96|25.82|26.04|26.31|26.34|25.7|25.43|24.87|27.04|28.9174|29.8435|28.95|27.59|27.6899|26.97|25.41|25.045|25.09|24.81|25.29|26.18|25.26|24.95|24.93|24.72|24.57|25.19|25.8|26.47||26.665|26.99|26.94|26.99|27.13|26.89|26.775|27.42|27.115|27.71||27.42|27.08|27.17|27.34|28|27.56|27.24|27.2|26.86|27.22|27.325|27.83|27.96|28.61|29.5576|30.17||30.2811|30.145|30.4435|29.93|29.8|29.82|29.305|29.03|28.97|29.11|29.59|29.88|29.87|29.88|30.12|29.895|29.83|30.95|33.51|33.345|33.395|33.47|33.63|34.0799|33.61|33.01|33.52|34.18|34.51|35.3199|36.06|35.68|35.54|36.565|37.6599|38.02|37.92|38.07|37.6|36.96||35.96|35.55|36.47|37.0206|36.67|37.335|36.99|36.4599|36.07|36.15|35.26|34.89|33.36|33.41|33.87|33.9|32.64|32.66|33.42|33.43|33.24|33.23|34.04|34.18|33.52|33.46|34.92|35.01||35.7573|36.1|35.745|35.45|35.85|35.52|35.44|34.68|34.615|34.14|34.38|34.53|34.85|34.5|32.63|32.45|31.41|30.775|30.76|30.5324|30.02|29.73|30|31.045||31.01|30.71|31.58|31.96|31.7|31.39|31.92|31.56|31.2||30.78|31.11|31.68|32.05||31.97|31.88|32.29|32.165|32.34|32.2
02734|15421|/equities/anika-therapeutics|R2000VALUE||17.96||17.98|17.77|17.63|17.62|17.59|17.22|17.16|17.35|17.26|17.19|17.07|17.16|17.846|17.5|17.34|17.5057|17.24|17.56|17.73|24.12|24.845|24.83|25|24.785|24.73|24.59|24.92|25.24|25.435|25.39|25.445|25.63|25.495|25.65|25.34|25.5899|24.945|25.205|25.48|25.505|25.185|24.64|24.98|24.92|25.04|24.85|25.02|25.5358|25.54|25.83|26|25.89|25.595|25.03|24.67|24.51|24.67|24.765|25.3|25.41|25.375|25.725||26.48|26.18|25.95|26.16|25.54|25.75|26.435|26.34|26.885|26.99|25.798|25.91|25.29|25.255|25.77|26.59|26.575|26.11|27|25.79|26.36|27.5|27.85|27.89|27.985|28.585|28.6|28.53|28.28|28.12|28.2|29.115|28.9202|28.64|28.08|27.99|27.52|26.4499|26.39|26.42|25.905||26.39|26.05|25.97|25.86|25.735|25.7758|26.18|26.3499|26.47|26.24||26.23|26.37|26.82|26.39|26.68|25.975|25.79|26.09|26.59|26.8892|27.03|26.94|26.24|25.94|25.88|24.84||25.16|25.39|26.07|25.97|25.72|25.52|26.27|26.74|25.88|25.7|26.36|27.8562|28.6691|28.64|28.11|28.1899|27.61|26.57|26.105|26.098|25.795|25.86|26.14|26.16|26.03|25.97|25.81|25.88|25.949|25.43|25.53|26.06|25.91|26.44|25.785|26.1|26.85|26.4|25.91|26.09||25.62|25.73|25.5|25.469|26|26.09|25.758|25.69|26.19|25.78|26.08|26.1436|26.29|25.85|26.15|26.78|27.31|26.61|26.07|25.265|25.25|25.68|25.66|26.3|26.3331|25.255|24.74|24.62||25.08|24.59|23.74|23.99|24.28|24.26|23.79|24|24.21|23.62|23.772|23.58|24.76|25.29|25.5|24.6|24.22|23.24|23.06|22.664|22.6|22.6684|22.49|22.31||23.3|23.37|23.17|22.73|22.92|22.24|23|23.2|23.12||23.01|22.79|22.85|23.31||23.66|22.725|22.95|22.7594|22.69|22.9
02735|20314|/equities/chatham-lodging-trust-(reit)|R2000VALUE||9.32||9.395|9.325|9.42|9.26|9.08|8.83|8.735|8.88|9.1|9.3|9.61|9.25|9.27|9.14|9.315|8.5|7.96|7.995|7.97|8.26|8.4|8.26|8.31|8.39|8.31|8.2|8.36|8.48|8.68|8.7|8.67|8.59|8.45|8.44|8.29|8.37|8.48|8.51|8.605|8.42|8.515|8.5|8.58|8.85|8.84|8.92|9|9.06|9.12|9.08|8.71|8.55|8.39|8.39|8.2|8.11|8.2|8.23|8.21|8.29|8.49|8.51||8.57|8.57|8.4499|8.595|8.66|8.63|8.315|8.21|8.28|8.31|8.14|8.135|7.93|7.93|7.97|8.01|7.99|8.235|8.16|8.325|8.75|8.87|9.05|8.95|9|9.03|8.955|9.14|9.07|8.83|8.765|9.11|9.285|9.15|8.77|8.77|8.68|8.47|8.48|8.565|8.49||8.585|8.54|8.53|8.63|8.23|8.2|8.33|8.455|8.66|8.4||8.41|8.37|8.36|8.49|8.7|8.48|8.35|8.71|8.84|8.8|8.83|8.72|8.55|8.4009|8.42|8.655||8.6|8.78|8.89|8.97|9.07|9.1|9.07|9.14|9.06|9.14|9.05|9.13|9.09|9.21|9.34|9.42|9.24|9.285|9.29|9.41|9.3|9.34|9.5|9.59|9.43|9.35|9.38|9.375|9.54|9.7952|9.86|9.9333|9.955|10.16|10.13|9.88|10.08|9.94|9.92|10.15||10.22|10.14|10.11|10.266|10.455|10.3483|10.245|10.07|10.15|10.22|10.13|10.19|10.19|10.21|10.23|10.19|10.17|10.11|10.41|10.41|10.54|10.45|10.12|10.41|10.65|10.678|10.56|10.52||10.61|10.72|10.42|10.41|10.805|10.685|10.6|10.52|10.54|10.53|10.63|10.65|10.91|11.01|11.02|11.01|10.92|10.95|11.095|10.89|10.66|10.45|10.45|10.56||10.9232|10.745|10.92|10.82|11.08|10.88|10.85|10.86|10.94||10.92|10.97|11.05|11.03||10.97|10.83|10.895|10.79|10.765|11.11
02736|1050148|/equities/pq-group-holdings|R2000VALUE||7.985||8.14|8.12|8.3|8.29|8.125|8.105|8.15|8.2364|8.27|8.19|8.2455|8.1859|8.275|8.23|8.315|8.325|7.795|7.84|7.67|6.735|6.465|6.375|6.415|6.3|6.35|6.36|6.45|6.6|6.71|6.71|6.6|6.53|6.67|6.825|6.675|6.735|6.72|6.815|6.82|6.62|6.795|6.84|6.94|7.1108|7.01|6.66|6.735|6.58|6.555|6.71|6.74|6.745|6.75|6.73|6.44|6.39|6.56|6.73|6.845|6.9|6.92|7.11||7.22|7.25|7.04|6.93|6.995|6.97|6.8258|6.91|6.91|6.94|6.915|7.04|6.86|6.756|6.68|6.735|6.785|6.86|6.42|6.525|7.63|9.08|9.63|9.43|9.66|9.73|9.805|9.915|9.86|9.68|9.56|9.79|9.75|9.84|9.465|9.45|9.38|9.03|9.1|9.12|8.95||9.03|8.9|9.059|9.05|9.005|8.89|8.85|8.92|9.07|9.22||9.13|9.14|9.06|9.355|9.7|9.37|9.37|9.335|9.32|9.1975|9.14|9.39|9.31|9.32|9.23|9.44||9.375|9.44|9.76|9.77|9.9|9.89|9.69|9.71|9.765|9.89|9.85|9.955|9.865|9.84|9.915|10.16|10.57|9.67|9.86|10.085|10.065|9.97|10.115|10.13|10.055|9.97|9.905|10.045|10.02|10.4|10.54|10.655|10.755|10.79|10.855|10.76|11.205|11.09|11.01|11.15||11.35|11.125|10.97|10.64|10.38|10.315|9.995|9.45|9.215|9.17|9.11|9.28|9.15|9.27|9.27|9.35|9.195|9.125|9.18|9.6|9.75|10.3|10.11|10.03|9.9975|9.75|9.84|9.9||9.94|9.83|9.425|9.41|9.76|9.48|9.38|9.28|9.25|9.14|9.245|9.43|9.55|9.625|9.59|9.51|9.33|9.2|9.35|9.18|8.93|9.015|8.94|8.91||9.14|8.99|9.11|9.2061|9.3675|9.44|9.58|9.76|9.955||9.95|10.03|10.23|10.27||10.14|9.93|9.955|9.86|9.74|9.97
02737|17390|/equities/trustco-bank-corp|R2000VALUE||37.7||38.175|38.13|38.89|37.585|37.08|36.58|36.42|36.8|36.91|37.36|37.74|37.56|37.57|36.37|37.32|37.84|33.23|32.9|33.34|33.9|34.19|33.39|33.52|33.28|33.42|33.84|33.69|33.605|34.49|34.5|34.615|34.45|33.4|33.0297|31.95|32.135|32.19|32.185|32.46|32.04|32.82|33.096|33.32|33.01|33.1|33.17|34.115|33.87|34.5|34.8|35.2|34.58|33.78|33.26|32.65|32.57|32.79|33.04|33.61|34.25|34.45|34.94||34.935|34.835|34.53|34.25|34.92|34.93|33.21|33.16|33.21|33.37|33.44|33.19|32.64|32.53|32.52|32.37|32.61|32.62|32.525|32.68|33.975|35.99|36.51|35.74|35.21|35.74|35.445|34.86|34.96|33.05|33.08|33.35|33.37|32.91|31.915|30.845|30.54|29.08|28.57|28.35|28.53||29.0166|28.96|29.48|28.91|27.79|27.67|27.22|27.37|26.81|26.89||27.17|27.1|26.7|27.44|27.95|26.84|27.01|27.45|27.73|27.48|27.46|28|27.98|27.89|27.54|28.31||28.22|28.75|29.03|28.8732|29.87|30.12|29.61|28.82|28.66|28.47|28.535|28.675|28.34|28.49|28.43|28.12|27.68|27.6|26.81|27.36|27.44|27.26|27.36|28.43|27.0899|26.93|26.17|26.375|26.2|26.72|26.27|26.3|26.9|27.55|27.48|27.16|27.87|27.87|28.07|28.53||28.24|27.86|27.4982|27.665|27.86|27.94|27.87|26.785|26.93|27|26.86|27.38|27.75|27.89|28.28|28.34|28.42|27.72|27.87|27.4|27.83|27.46|27.96|28.185|27.96|27.79|27.93|28.34||28.65|28.77|27.895|27.86|28.68|28.02|27.495|27.35|27.655|27.64|28.45|29.34|30.07|30.34|30.39|30.36|30.485|30.6|30.19|30.1389|29.14|29.38|29.0823|29.38||29.79|30.19|29.81|30.785|30.38|30.66|30.75|31.2498|31.63||31.65|31.86|32.1|31.96||31.905|31.29|31.95|31.31|30.99|31.56
02738|15529|/equities/barrett-business|R2000VALUE||43.315||43.82|43.49|43.75|42.82|42.835|42.35|41.96|41.77|42.21|42.74|43.295|43.17|43.18|41.48|41.23|41.18|37.56|37.015|36.64|37.22|37.49|37.335|37.01|36.655|36.66|36.735|36.77|37.49|37.98|38.01|38.07|37.7|37.3964|37.15|36.61|37.31|36.89|36.93|36.94|36.57|37.36|37.5|37.59|37.24|37.02|36.85|36.83|37.72|37.765|37.81|37.785|37.32|37.21|37|36.33|35.87|35.96|35.06|35.41|36.01|35.9999|36.56||36.565|36.5|36.56|36.19|36.23|36.437|35.69|35.175|34.95|35.08|35.32|35.58|35.115|35.13|34.965|35.13|35.29|35.29|34.985|34.77|36.67|37|36.99|36.55|36.26|36.09|35.84|35.6|35.54|34.67|34.5|34.98|34.89|34.84|34.15|33.78|33.16|32.5|32.6|32.885|32.78||32.94|32.9858|32.725|33.08|33.17|33.62|33.765|34.35|33.9975|33.825||34.1645|33.755|33.2575|33.3575|33.5|33.185|33.1|32.95|32.885|32.9038|34.3425|34.15|33.2238|32.3175|31.855|31.65||31.34|31.4163|31.525|31.42|31.6125|31.5775|31.4075|31.5175|31.5375|31.7|31.5575|31.5025|31.1175|31.2575|31.4275|31.15|30.7375|30.8275|30.817|30.885|30.7425|30.965|31.0112|31.0525|30.8225|30.98|30.5|30.585|30.385|30.3475|30.15|30.1675|30.0875|30.825|30.9252|30.8775|31.2875|31.3|31.465|31.6875||31.825|31.8463|31.75|31.425|31.2375|31.4875|30.945|30.3925|30.32|29.8687|29.89|30.1825|30.2325|29.955|30.335|30.0525|29.9875|29.9137|30.875|30.3025|32.5|29.3025|29.205|29.085|28.69|28.3661|28.27|28.365||28.4575|28.4425|27.8525|27.9875|28.7525|28.49|27.95|28.065|28.1922|27.9975|28.425|28.52|28.75|28.7325|28.7425|28.655|28.835|28.8412|28.9775|28.93|28.75|28.635|28.6225|28.49||28.4975|28.2225|28.32|28.19|28.3425|28.2975|28.215|28.7475|29||29.23|29.6907|29.8475|29.5725||28.9875|28.88|29.4625|28.9275|28.815|28.8475
02739|1165971|/equities/pactiv-evergreen-inc|R2000VALUE||13.73||13.9|13.775|13.715|13.235|13.22|13.09|12.69|12.425|12.545|12.39|12.405|11.8|12.08|11.95|12.21|12.49|11.419|11.5|11.48|11.69|11.6018|11.75|11.88|11.86|11.65|11.83|12.01|12.16|12.365|12.31|12.22|12.25|12.055|11.83|11.69|11.98|11.62|11.48|11.42|11.3|11.72|11.75|11.65|12.03|12.18|11.93|11.99|12.18|12.45|12.44|11.92|11.57|11.35|11.26|10.97|11.13|11.25|11.255|11.46|11.48|11.6|11.815||11.99|11.86|11.48|11.67|11.88|11.95|12.05|11.36|11.15|11.005|11.32|11.02|10.18|9.74|9.79|10.04|10.505|10.28|9.78|9.49|10.18|11.205|13.46|13.22|13.15|13.11|13.1|13.23|13.1|12.94|12.81|12.94|12.82|12.575|12.33|12.16|11.78|11.19|11.25|11.42|11.51||11.93|11.775|11.51|11.44|11.49|11.51|11.695|11.79|11.62|11.78||11.745|11.59|11.615|11.85|12.04|11.835|11.96|11.82|12.1|12.08|12.22|12.47|12.38|12.49|12.32|12.6||12.8499|12.89|12.96|13.41|13.55|13.5|13.55|13.68|13.6|13.45|13.57|13.46|13.23|13.7459|13.691|14.98|15.62|15.55|15.47|15.84|15.65|15.33|15.26|15.06|14.7499|14.53|14.58|14.76|14.66|14.565|14.58|14.55|15|15.51|15.15|15.04|15.365|14.86|14.34|14.36||14.39|14.14|13.99|14.01|14.03|13.97|13.81|13.32|13.14|13.21|13.2|13.33|13.38|13.3193|13.61|13.32|13.33|13.36|13.385|13.47|14.91|14.68|14.7919|14.86|14.99|15.135|14.88|14.71||14.79|14.87|14.57|14.64|15.2|14.68|14.62|14.48|14.52|14.54|14.6|14.86|15.0309|15.06|14.93|14.87|14.95|15.19|15.25|14.83|14.82|14.1475|14.03|14.63||14.47|14.59|14.64|14.8|14.85|14.72|14.435|14.6|14.335||13.855|13.85|13.91|13.87||13.55|13.259|13.1|13.17|12.88|12.94
02740|20841|/equities/suncoke-energy-inc|R2000VALUE||12.63||12.61|12.63|12.76|12.82|12.795|12.72|12.53|12.71|12.52|12.55|12.645|12.695|12.81|12.545|12.5|12.23|11.06|10.59|10.31|10.425|8.755|8.695|8.695|8.665|8.5|8.545|8.51|8.77|8.855|8.845|8.81|8.725|8.8|8.705|8.595|8.51|8.42|8.565|8.66|8.59|8.7891|8.7|8.74|8.73|8.74|8.33|8.505|8.37|8.38|8.33|8.34|8.095|8.005|8.06|7.8889|7.72|7.89|8.175|8.32|8.495|8.53|8.91||9.01|9.11|8.895|8.895|8.89|8.805|8.775|8.91|8.7|8.938|8.84|8.8289|8.79|8.935|8.89|8.945|8.96|9.14|9.23|9.54|10.1|11.77|11.85|10.965|11.195|11.215|11.08|11.21|11.19|11.005|10.98|11.05|11.11|10.94|10.675|10.39|10.18|9.81|9.91|10.055|10.14||10.385|10.16|10.07|9.81|9.65|9.6|9.61|9.76|9.77|9.91||9.635|9.55|9.54|9.63|9.87|9.66|9.8|9.85|10.005|9.95|10.5|10.71|10.55|10.38|10.51|10.73||10.67|10.64|10.66|10.67|10.6954|10.635|10.59|10.485|10.48|10.43|10.51|10.46|10.32|10.39|10.435|10.35|10.186|10.38|10.52|10.64|10.65|10.49|10.71|10.825|10.81|10.89|10.91|11.03|10.85|10.785|10.9|10.875|10.89|11.39|11.385|11.25|11.47|11.375|11.35|11.4||11.475|11.31|10.99|11.32|11.315|11.23|10.98|10.76|10.85|10.92|11.035|11.24|11.245|11.225|11.19|11.01|10.795|10.83|11.07|10.975|10.75|10.92|11.21|11.0701|10.95|10.97|10.87|10.91||11.3|11.31|11.125|11.165|11.43|11.31|11.195|11.07|11.245|11.26|11.44|11.17|10.545|10.42|10.38|10.4|10.7|10.69|10.7|10.595|10.43|10.285|10.19|10.4201||10.72|10.625|10.78|10.87|10.89|10.95|10.965|11.055|10.85||10.97|11.06|11.205|11.09||10.98|10.75|10.82|10.54|10.105|9.95
02741|1141593|/equities/fulcrum-therapeutics-inc|R2000VALUE||3.99||4.08|3.62|3.555|3.3|3.08|3.06|3.03|3.1|3.3|3.57|3.94|3.815|3.715|3.53|3.626|3.475|3.345|3.38|3.22|3.28|3.295|3.31|3.3|3.295|3.33|3.46|3.56|3.59|3.67|3.7|3.75|3.705|3.58|3.5|3.44|3.54|3.63|3.78|3.84|3.8846|3.92|3.72|3.83|4.23|4.75|3.495|3.25|3.42|3.4393|3.605|3.55|3.808|3.4|3.5|3.6899|8.87|8.84|9.3|8.7599|8.71|8.53|8.82||8.96|9.09|9.04|9.8|9.9|9.25|9.6|9.68|9.52|9.5|9.86|10.13|9.26|9.46|9.01|9.01|8.95|9.24|9.01|8.96|9.78|9.8097|9.73|8.73|8.99|9.3|8.87|9.05|9.14|8.61|8.25|8.625|8.955|9.44|8.75|8.35|8.04|7.15|6.55|6.33|6.24||6.21|6.31|6.345|6.435|6.55|6.19|6.41|6.79|6.7|6.49||7|7.48|7.835|7.96|7.9|8.31|8.43|8.41|8.69|8.67|8.26|8.44|8|7.946|7.85|8.12||7.51|7.735|7.86|7.78|8.01|7.75|8.32|8.76|8.5|8.5|7.68|7.67|7.725|7.76|7.92|8.05|7.66|7.51|7.25|7.29|7.22|7.18|7.4425|7.53|7.26|7.28|7.21|7.51|7.52|7.69|7.81|8.15|8.32|8.73|8.76|9.165|9.6|9.24|9.14|9.46||9.62|9.715|9.81|9.73|10.09|10.065|10.11|10.3399|11.48|11.46|11.85|12.4|11.3817|11.68|11.905|12.3412|13.7|11.4|11.51|11.2198|10.6462|11.06|10.5|9.97|9.76|9.86|9.64|9.895||9.89|9.52|9.18|9.265|9.39|8.96|8.45|8.2999|8.32|7.975|8.11|8.07|7.525|7.45|7.61|7.28|7.045|6.945|7.03|7.27|7.18|7.34|7.45|7.545||7.71|7.4934|7.84|7.9|7.95|7.625|7.87|7.39|7.28||6.97|6.98|6.8001|6.68||6.49|5.83|6.1|6.02|5.61|5.515
02742|15952|/equities/dxp-enterprises|R2000VALUE||73.57||74.2956|73.4162|73.76|71.53|69.865|68.34|68.88|69.68|70.16|70.2346|71.17|70.93|72.9332|72.095|73.75|66.25|62.5575|51.915|50.44|50.43|50.75|49.7652|49.83|49.535|49.58|49.3421|50.42|52.39|53.16|52.8|54.74|55.78|55.1|54.8|52.965|54.045|52.63|52.21|52.52|51.71|53.51|53.93|53.48|53.11|52.68|52.46|53.323|53.57|53.835|54.19|54.2|52.7814|51|50.47|49.27|48.18|48.59|49.885|52.405|54.1|54.085|55.28||55.7237|55.705|52.96|53|53.345|51.85|50.37|50.53|50.88|51.46|49.65|50|49.63|50.355|48.62|50.2|50.52|49.74|49.45|48.68|50.4|55.26|56.13|54.31|53.85|53.59|52.77|53.02|52.96|52.16|51.69|53.195|52.63|52.9|48.545|47.655|46.56|44.17|43.98|44.49|44.89||45.38|44.995|46.27|46.39|46.32|46.03|46.47|48.905|48.63|47.76||47.07|47.29|47.635|48.67|49.79|48.45|48|48.33|48.01|48.54|48.59|49.96|49.86|49.61|50.0999|51.17||51.55|51.71|51.86|52.2599|52.25|51.83|51.35|51.9081|51.5858|52.35|53.47|53.9|55.91|54.33|54.07|53.39|51.81|50.54|49.98|51.2655|51.62|51.385|52.415|51.75|50.6775|51.3|51.555|52.8|53.08|55.15|55.35|55.615|55.89|57.1862|56.49|56.16|57.38|54.18|53.41|53.87||54.73|54.058|52.8954|53.36|54.3125|53.3|52.72|52.61|51.9899|49.605|48.89|46.96|45.2|45.2|46.07|40.31|36.13|35.92|35.95|35.7|35.81|35.5352|35.68|35.22|35.32|34.82|34.485|34.575||35.695|36.18|34.88|34.13|35.32|34.23|33.43|32.85|32.265|32.27|32.95|33.22|33.54|33.41|33.29|33.49|33.02|32.71|32.975|32.57|32.05|31.9|31.68|31.73||32.32|32.12|31.83|31.83|32.53|32.85|33.45|34.03|34.19||34.54|34.3403|34.59|34.55||34.4|34.08|34.57|34.21|33.67|34.445
02743|41234|/equities/re-max-holding|R2000VALUE||13.54||13.7498|13.9|14.31|13.385|11.73|11.49|11.459|11.185|11.32|11.7|11.88|11.97|12.49|12.8|12.98|13.31|12.38|12.035|11.725|12.75|12.36|12.31|12.56|12.02|12.065|12.15|12.28|12.31|12.385|12.3|12.48|12.31|11.98|11.96|11.53|11.75|11.72|11.82|12.1|12.18|12.49|12.5|12.56|13.045|13.1|12.9489|12.27|12.4608|12.8099|13.06|13.48|13.5|13.68|13.64|11.18|11.01|11.06|11.19|10.99|11.031|11.53|11.44||11.49|11.52|11.9272|12.1|12.33|11.79|11.59|11.475|11.32|10.85|10.35|10.47|10.0161|10|9.49|10.165|8.71|8.91|8.9099|9.09|9.35|9.79|10.11|9.63|9.81|9.62|9.56|9.76|9.7265|9.5|9.5099|10.28|10.11|9.95|9.26|8.92|8.93|8.28|8.33|8.32|8.2199||8.26|8.175|8.2419|8.34|8.22|8.22|8.17|8.47|8.67|8.49||8.36|8.2|8.65|8.66|9.15|8.18|8.45|8.68|8.02|8.14|8.31|8.31|8.29|8.06|8.36|9.15||8.35|8.85|9.32|9.51|9.96|9.91|9.94|10.11|10.2|10.19|9.6|8.77|8.03|8.39|7.81|8.87|7.36|7.37|7.12|7.39|7.375|7.325|7.43|7.38|7.24|7.295|7.34|7.26|7.28|7.565|8|8.03|7.79|8.385|8.29|8.2646|8.5|8.29|8.01|8.78||8.88|7.99|7.84|8.217|8.7399|9.08|7.935|7.58|7.89|8.35|8.53|8.63|8.48|8.55|8.56|8.35|8.25|8.15|8.72|8.67|8.7209|8.52|8.7889|8.71|9.09|9.13|9.14|9.51||9.7894|10.1|9.835|9.87|10.42|9.9594|10.04|10.23|10.21|10.35|10.8|11.105|11.41|11.5892|11.635|11.59|11.18|11.255|11.36|10.99|10.405|10.12|10.3249|10.84||11.6|11.56|12.02|12.04|12.405|12.6|12.67|12.69|13.25||13.46|13.7|13.2819|13.04||13.1013|12.87|13.12|12.961|12.81|13.29
02744|942647|/equities/och-ziff-capital-manage-grp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02745|24285|/equities/urstadt-biddle-properties-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02746|17521|/equities/vse-corp|R2000VALUE||117.92||118.09|117.0749|121.86|117.7|117.1|115.41|116.07|116.56|117.44|121.66|123.92|121.6|120.97|118.94|116.95|116.839|106.69|105.04|105.675|107.165|108.3|106.65|105.07|103.34|102.61|102.11|102.7|104.145|105.15|106.025|106.11|92.2|92.66|89.65|87.73|89|86.81|85.9|86.25|84.465|84.615|83.43|84.06|86.13|84.05|83.27|85.815|88.05|89.205|91.62|91.8|89.31|88.48|88.31|86.28|84.49|85.37|85.56|87.86|87.72|87.56|93||93.275|93.065|90.34|91.36|93.59|91.74|91.14|87.95|89|90.31|90.19|90.1|89.65|85.93|84.99|84.5|83.41|83.98|80.15|77.64|82.55|86.78|90.92|91.18|92.255|92.81|92.95|93.9|94.1|92.215|89.18|89.745|92.14|93|91|90.9625|90.86|88.5155|88.73|90.305|89.47||89.05|88.65|88.99|91.73|87.79|89.2|88.43|86.6|84.51|83.98||83.615|84.18|82.97|84.598|87.83|84.69|84.03|82.48|84.5|85.535|83.125|84.21|82.37|80.45|79.27|78.945||78.32|79.24|79.65|79.3|80.48|77.31|76.88|76.83|76.72|80.74|82.98|83|86.18|85.6899|86.26|83.14|80.49|79.4|78.18|77.76|78.22|77.48|79.07|78.33|77.49|76.62|77.394|78.99|78.265|80.1143|80.37|80.8|80.06|81.97|80.99|79.62|78.5|78.78|78.52|81.46||81.77|80.135|80.2002|79.98|82.77|83|80.18|77.68|76.32|75.96|76.2|76.6186|76.47|75.65|77.175|78|76.78|75.675|76.99|76.94|74.5225|72.93|73.8564|72.87|72.18|71.12|70.225|70.06||72.46|72.9|68.68|68.15|69.22|68.32|67.995|65.8|63.08|60.52|61.23|62.2|65.96|65.565|63.02|61.4|60.45|59.72|60.3199|59.67|58.78|58.31|58.235|58.5148||59.95|58.99|59.98|58.68|60.44|60.97|62.322|63.19|64.68||65.545|66.44|65.84|64.76||64.68|63.95|64.43|63.33|63.16|62.45
02747|1165433|/equities/interprivate-acquisition|R2000VALUE||4.92||4.78|4.6|4.61|4.29|3.845|3.66|3.74|3.81|3.79|3.889|4.12|4.2386|4.43|4.41|4.5699|4.42|4.16|4.0348|4.15|4.005|4.25|4.5|4.58|4.24|4.45|4.33|4.165|4.15|4.1755|3.7|3.645|3.51|3.52|3.5485|3.47|3.625|3.66|3.45|3.28|3.2041|3.24|3.3|3.41|3.585|3.45|3.34|3.35|3.27|3.27|3.24|3|3.05|2.92|2.86|2.75|2.6|2.51|2.6|2.51|2.71|2.79|3.27||3.35|3.35|3.26|3.07|3.11|3.08|3|3.03|3.07|3.01|2.84|2.88|2.86|2.9417|2.955|2.92|2.9|3.0491|3.08|3.13|3.19|3.68|3.78|3.56|3.889|3.66|3.46|3.72|3.98|3.275|3.34|3.47|3.75|3.87|3.48|3.07|2.9|2.76|2.78|2.64|2.38||2.4|2.49|2.545|2.63|2.6|2.62|2.57|2.66|2.63|2.75||2.88|2.832|2.77|2.98|3.18|3.14|3.2|3.15|3.21|3.15|3.2699|3.37|3.35|3.31|3.32|3.49||3.48|3.49|3.47|3.5|3.64|3.58|3.6002|3.87|3.82|3.58|3.55|3.63|3.6|3.52|3.65|3.62|3.22|3.24|3.27|3.32|3.13|3.09|3.18|3.21|3.2|3.2153|3.11|3.25|3.44|3.64|3.83|4.04|4.0803|4.3|4.16|4.25|4.45|4.1447|4.09|4.18||4.005|3.7068|3.9|4.15|4.3|4.96|5.09|5.54|5.3|5.5|5.25|5.593|6.3|7.05|7.25|6.1|5.6|5.25|5.4|5.3|5.1|5.1|5.15|5.25|5.15|4.85|4.805|5.25||5.6|5.7|4.9495|5.2|5.75|5.4|4.5|4.64|4.646|4.35|4.4|4.473|4.5|4.4265|4.346|4.75|4.5845|4.848|4.8995|4.898|4.85|4.7665|5.1|5.525||5.85|5.9|5.95|6.25|6.4|6|5.05|5.3|3.885||4.273|4.35|4.512|4.676||4.312|3.7345|3.8|3.8415|3.944|4.0245
02748|980196|/equities/midland-states-bancorp-inc|R2000VALUE||27.3||27.45|27.525|28.08|27.39|27.17|26.35|26.33|26.68|26.98|27.29|27.92|27.657|27.45|26.96|27.66|28.06|25.06|24.79|25.07|25.33|25.43|24.835|24.67|25.3897|23.32|23.33|23.12|23.85|24.12|24.13|23.81|23.545|23.1|22.86|22.085|22.09|22.18|21.9|21.99|21.42|21.83|22.29|22.59|22.53|22.71|22.2|22.64|22.81|23.23|23.48|23.4|23.29|22.725|22.57|22.11|22.02|22.24|22.44|22.46|22.62|22.8|22.895||22.855|23|23|22.79|23.39|23.36|21.93|21.84|21.89|21.895|21.75|21.93|21.2|21.09|21.3|21.1|21.13|21.53|21.23|21.5|22.45|23.655|24.42|23.555|23.9|24.66|26.63|26.37|26.51|25.59|25.4|25.92|25.81|25.34|24.355|24.08|23.83|23.05|22.73|22.42|22.4||22.91|22.94|22.9|22.88|22.2|22.11|21.71|21.95|21.77|21.79||21.95|21.63|21.82|22.5399|22.61|22|22.22|22.66|22.63|22.48|22.27|22.97|22.87|22.79|22.56|23.03||22.94|23.27|23.35|23.285|23.47|23.65|23.5|24.09|23.91|23.93|24.09|24.04|23.64|23.87|24.14|24.16|23.94|23.05|22.72|22.865|23.99|24.13|24.37|24.47|24.1|23.8|22.96|23.27|23.36|23.6|23.44|23.89|24.27|24.84|24.8213|24.35|24.77|24.5|24.62|25.08||25.23|24.87|24.43|24.77|25.1|25.265|24.95|23.89|23.98|23.95|24.09|24.3|24.39|24.56|24.88|24.75|24.64|24.5|24.3087|24.19|24.75|24.39|24.6|24.46|24.5858|24.595|25.3271|25.06||25.18|25.32|24.64|24.65|25.7|24.835|24.33|24.56|25.13|25.275|25.9983|26.495|27.32|28.1|27.67|28|27.49|27.3102|27.25|27.02|26.52|26.26|25.89|25.955||26.66|26.64|26.49|26.8|27.18|27.37|27.305|27.5|27.79||28.07|28.39|28.47|28.25||27.98|27.67|28|27.5|27.31|27
02749|16063|/equities/first-community-b|R2000VALUE||47.12||47.36|46.92|48.34|47.49|46.34|45.39|45.41|46.28|47.08|46.59|48.425|48.21|48.65|47.04|48.69|49.02|42.47|41.56|42.36|43.14|44.04|42.78|42.95|42.27|43.41|43.28|43.37|44.18|45.82|45.42|45.61|45.26|43.59|43.36|41.69|42.3693|42.25|41.45|42.03|41.055|41.79|42.65|43.4|42.57|42.9|43.03|43.68|44.79|45.19|45.75|45.44|44.91|43.64|43.01|41.68|41.485|41.939|42|42.28|43.17|43.61|44.35||44.56|44.82|44.835|43.69|44.675|44.66|42.26|41.6|41.55|41.73|41.54|41.34|39.66|40.06|40.34|40.77|41.2|42.02|41.2999|41.5|43.11|45.185|45.93|45.145|44.76|45.78|45.2|44.95|43.89|42.94|41.98|43.35|42.82|42.3|40.76|39.5|39.87|37.32|36.61|36.5|36.07||36.63|36.68|37.02|36.96|35.79|35.48|34.87|35.1|34.48|34.65||34.94|34.13|33.9|34.49|35.15|33.57|33.435|33.73|34.035|34|34.065|35.04|35.0199|34.33|33.68|34.84||35.4|35.37|35.46|35.17|35.7|35.88|35.64|35.58|35.34|35.61|36.14|35.8|35.64|36.57|36.66|35.56|35.12|34.46|33.42|33.54|33.7|33.49|33.74|33.4|33.33|33.1|32.175|31.98|31.98|32.05|32.1|32.2|32.29|33.4|33.345|32.915|33.18|32.81|32.77|34.51||34.86|34.28|33.88|33.921|34.32|34.21|33.77|32.47|32.705|32.8|32.66|33.0161|33.06|33.45|34|33.8|33.89|33.81|33.57|32.99|33.18|32.64|32.59|32.5|32.74|32.435|33.24|33.02||33.66|34.07|32.51|33.6|34.89|34.43|33.04|33.6|33.69|33.98|34.61|34.65|36.2|36.65|37.8|36.95|36.28|36.235|38|36.235|35.39|35.16|34.72|35.3||36.01|35.49|35.76|35.8|36.12|36.62|36.52|37.615|37.945||38.1|38.745|38.68|38.67||38.33|37.98|39.23|38|37.75|38.5
02750|17022|/equities/republic-bancorp|R2000VALUE||77.34||78.33|77.73|80.68|77.62|76.49|74.88|75.29|76.215|77.34|77|79.53|78.79|78.955|76.47|77.63|79.75|68.12|67.59|67.72|69.34|70.03|69.235|70.61|68.235|68.66|68.35|67.96|69.665|70|68.19|67.56|67.21|65.88|65.6295|63.53|64.39|63.98|63.13|63.07|62.2|62.66|64.85|65.66|65.15|65.0896|64.155|65.11|65.43|67.4|68.36|68.075|67.25|66.47|65.2|63.49|62.65|62.66|62.74|62.155|62.52|62.2|63.99||64.08|64.85|64.29|64.19|65.13|65.62|60.52|59.1|58.95|60.25|59.79|60.11|57.4183|58.02|57.36|58.09|58|58.79|58.92|58.91|61.1037|64.31|68.19|66.5|67.24|68.83|69|66.84|67.57|64.46|64.35|64.195|63.49|62.09|60.2|57.55|56.48|53.14|52.415|52.23|52.77||53.25|53.36|53.39|54.44|50.97|51.02|49.4|50.34|51.02|51.8999||51.56|50.8099|50.7|51.23|51.51|49.54|50.145|50.59|51.0107|50.79|50.21|52.16|51.86|50.69|50.94|51.9||52.71|53.71|53.94|53.65|54.48|54.875|54.48|54.5299|54.47|53.99|54.32|54.57|53.97|54.475|53.875|53.03|51.9|51.6|51.29|51.655|50.5|50.13|49.83|50.4|50.64|50.27|48.48|48.36|47.96|48|48.69|48.65|49.01|50.06|50.54|50.45|50.96|50.157|49.42|51.5||51.16|50.56|49.43|49.52|49.75|50.56|49.88|47.72|48.84|48.83|48.34|49.29|49.99|49.98|50.37|49.9|49.6|49.79|48.27|49.3|49.29|48.69|49.7|49.56|49.59|50.27|50.575|51.8347||52.02|52.33|50|50.52|52.25|50.12|49.05|49.1|49.8|50.5|51.21|52|53.9|54.49|54.65|54.34|53.32|51.79|51.82|51.8091|51.31|50.54|50.07|50.91||51.68|51.18|51.79|51.6893|52.53|53.27|53.91|54.765|55.705||56.78|56.9|57.05|57||55.98|55.68|57.54|54.24|53.505|53.78
02751|15794|/equities/catalyst-pharmaceuticals|R2000VALUE||22.625||23.02|22.02|21.61|21.55|21.21|21.63|21.39|21.19|21.63|22.78|23.5|23.73|24.11|24.27|24.21|23.12|22.05|21.96|22.27|21.95|21.91|22.2|22.2|21.93|21.6199|21.62|21.48|21.3829|21.49|21.8|21.85|21.34|20.75|20.24|19.9399|20.1017|20.14|20|20.23|20.015|20.26|20.26|19.91|20.015|20.14|20.69|20.8|20.99|21.665|21.36|20.79|20.79|20.79|20.54|20.7|19.535|19.73|19.9199|19.96|20.02|20.1299|20.37||20.28|20.5|20.4758|20.6|20.68|20.755|20.87|20.81|20.72|20.305|20.2|19.98|19.72|19.86|19.33|18.99|18.83|16.42|16.24|15.98|16.53|17.47|17.71|17.68|17.99|17.86|17.89|17.99|17.94|17.065|17.02|17|17.235|17.23|17.01|16.91|16.43|15.74|15.62|15.66|15.38||15.92|15.83|15.97|15.52|15.18|15.12|15.4299|15.93|15.72|15.26||15.05|15.2|15.25|15.5|15.97|15.61|15.64|16.095|16.26|16.37|16.27|16.45|16.48|16.6|16.31|16.6||16.07|16.195|16.55|16.95|16.97|16.85|16.82|17.03|16.595|16.515|16.325|15.8|15.22|15.26|15|15.35|15.47|15.52|15.15|15.29|15.06|15.07|15.185|15.23|15.35|15.8|16.25|16.06|15.69|15.87|15.86|16.06|15.97|15.815|15.905|15.33|15.62|15.5|15.46|15.86||16.5|16.665|16.14|16.03|16.6|17.43|16.93|16.42|16.385|16.35|17.02|16.95|16.35|16.41|17.04|16.75|16.505|16.795|17.39|17.495|16.5|14.73|14.4|14.285|14.15|14.015|13.9|14.35||14.085|13.955|13.53|13.605|13.77|13.64|13.495|13.71|13.76|13.59|14.425|14.6|14.84|14.83|14.54|14.58|14.82|15.135|15.351|15.17|14.78|14.725|14.7|14.5112||14.94|15|15.5|15.4|15.11|14.97|17.19|17.15|17.19||17.2213|17.4|17.32|17.25||16.82|16.31|14.84|14.78|14.4727|15
02752|24333|/equities/tutor-perini-corp|R2000VALUE||28.12||28.61|29.44|29.47|28.88|29.89|29.7|30.54|29.95|28.14|28.4499|29.8999|31.45|32.55|32.455|34.55|30.61|27.88|27.12|27.3639|26.6|26.96|26.81|26.85|26.98|28.4|29.75|30.8589|30.985|27.598|28|28.1|27.18|26.98|26.75|26.125|26.9|27.31|27.68|28.13|27.5|27.44|27.05|27.21|26.7|26.56|25.86|26.085|26.92|27.05|26.1|25.56|24.75|24.17|24.31|23.79|22.88|22.58|22.35|22.82|22.64|22.44|23.62||23.98|23.7|23.53|23.44|23.57|23.24|21.8622|21.9|22.28|22.2|21|20.975|19.88|19.91|19.31|19.42|19.2|19.2699|19.6|18.59|18.91|25.18|25.8|26.0328|26.69|26.29|25.85|26.88|26.64|24.88|24.31|24.7799|25.05|25.1|25.23|24.295|23.6|22.02|21.73|21.665|21.76||21.83|21.3|21.93|22.83|22.18|21.95|22.15|22.08|21.76|22.2403||21.785|21.23|21.53|19.85|20.4|20|19.985|20.56|21.38|21.31|21.59|22.49|23.19|22.65|22.092|21.93||21.8|21.23|21.0101|20.5773|20.33|19.91|19.89|20.625|19.56|19.2|19.2|19.06|18.6|18.74|18.677|18|17.41|16.97|17.55|18.18|17.95|14.03|14.11|13.995|13.67|13.615|13.69|14.05|13.71|14.62|14.54|14.5|14.73|15.57|15.82|15.86|16.33|15.94|14.81|14.88||14.69|14.37|14.2|14|14.12|13.82|13.64|13.3|13.17|12.83|12.87|12.84|13|13.39|12.78|11.7|11.5|11.87|12.35|12.05|12.39|9.41|9.34|9.21|9.12|8.99|8.89|9.1||9.35|9.35|9.05|8.94|9.26|8.92|8.96|8.95|8.91|8.78|9.03|9.17|9.47|9.16|9.08|8.97|8.88|8.735|8.64|8.5|8.22|8.37|8.56|8.7656||9.06|9.07|9.03|9|9.16|9.02|8.98|8.98|9.07||9.35|9.28|9.26|9.2||8.88|8.71|8.96|8.91|8.91|9.15
02753|955845|/equities/seritage-growth-properties|R2000VALUE||4.72||4.63|4.48|4.49|4.325|4.2|4.07|4.075|4.07|4.08|4.195|4.285|4.35|4.41|4.48|4.465|4.59|4.5|4.455|4.375|4.23|4.265|4.3675|4.42|4.31|4.24|4.3|4.4|4.59|4.6|4.56|4.58|4.505|4.435|4.35|4.32|4.48|4.59|4.635|4.66|4.57|4.59|4.65|4.755|4.68|4.6|4.52|4.575|4.605|4.77|4.72|4.67|4.68|4.6|4.53|4.455|4.42|4.37|4.51|4.61|4.585|4.5|4.64||4.845|4.75|4.755|4.8|4.685|4.53|4.345|4.4|4.4|4.41|4.625|4.54|3.81|3.97|4.605|4.67|4.83|4.89|4.89|4.905|5.065|5.1|5.25|5.11|5.055|5.03|5.04|5.03|5.145|5.085|5.07|5.41|5.52|5.48|5.43|5.44|5.25|4.92|4.92|4.865|4.77||4.7|4.63|4.7|4.68|4.61|4.55|4.6|4.7|4.7|4.82||4.88|4.8798|4.91|4.82|5|5.05|5.25|5.295|5.29|5.26|5.22|5.33|5.38|5.33|5.415|5.68||5.69|5.94|5.99|6.08|6.188|6.2601|6.45|6.66|6.79|6.8499|9.37|9.35|9.37|9.51|9.45|9.37|9.38|9.37|9.42|9.39|9.54|9.445|9.46|9.535|9.415|9.41|9.355|9.355|9.25|9.4|9.425|9.51|9.8|9.87|9.68|9.67|9.84|9.75|9.71|9.78||9.665|9.415|9.315|9.23|9.19|9.25|9.19|9.08|8.94|9.19|9.25|9.36|9.36|9.46|9.4725|9.45|9.46|9.5|9.61|9.51|9.59|9.62|9.62|9.625|9.67|9.72|9.57|9.595||9.65|9.59|9.515|9.41|9.64|9.565|9.63|9.525|9.505|9.295|9.28|9.36|9.42|9.33|9.37|9.36|9.33|9.54|9.58|9.65|9.67|9.63|9.59|9.55||9.75|9.53|9.67|9.6|9.48|9.35|9.39|9.42|9.485||9.67|9.73|9.645|9.515||9.53|9.495|9.48|9.135|9.14|9.05
02754|960554|/equities/atlantic-capital-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02755|32395|/equities/fossil-inc|R2000VALUE||1.51||1.55|1.42|1.33|1.17|1.193|1.2551|1.3|1.32|1.3566|1.32|1.33|1.26|1.27|1.28|1.33|1.4263|1.4|1.37|1.32|1.29|1.279|1.19|1.16|1.1398|1.15|1.175|1.16|1.1602|1.2|1.22|1.255|1.23|1.19|1.21|1.19|1.285|1.31|1.32|1.31|1.31|1.28|1.28|1.28|1.26|1.12|1.09|1.1|1.06|1.09|1.1|1.11|1.09|1.09|1.08|1.0349|1.04|1.03|1.06|1.11|1.0738|1.17|1.15||1.14|1.14|1.12|1.18|1.24|1.27|1.27|1.3|1.22|1.2|1.08|1.11|1.09|1.08|1.135|1.1696|1.17|1.19|1.2|1.14|1.18|1.24|1.26|1.2909|1.36|1.29|1.24|1.295|1.31|1.31|1.27|1.33|1.47|1.44|1.39|1.43|1.42|1.345|1.38|1.39|1.37||1.4|1.43|1.485|1.55|1.56|1.695|1.63|1.65|1.5|1.74||1.64|1.445|1.51|1.53|1.505|1.54|1.48|1.24|1.225|1.23|1.25|1.32|1.26|1.29|1.365|1.41||1.37|1.38|1.48|1.5|1.54|1.39|1.26|1.29|1.25|1.0772|1.03|0.9697|0.9862|1.01|1.03|1.03|0.9155|0.8244|0.8001|0.812|0.8166|0.81|0.8365|0.8595|0.86|0.8649|0.8116|0.83|0.8795|0.9484|0.95|0.9848|1.04|1.03|0.9949|0.974|0.9896|1.02|1.08|1.06||1.05|0.9853|0.92|0.9068|0.9651|1.04|1.07|0.935|0.91|0.919|0.9|0.9032|0.9499|0.956|0.9493|0.9899|1.01|1.028|1.05|1.06|1.1|1.099|1.11|1.1|1.18|1.25|1.24|1.08||1.1487|1.11|1.06|1.0947|1.1793|1.11|1.1|1.09|1.1|1.12|1.13|1.2|1.2|1.22|1.2095|1.29|1.33|1.39|1.36|1.32|1.2796|1.38|1.3888|1.325||1.37|1.4|1.455|1.48|1.505|1.56|1.46|1.51|1.65||1.52|1.555|1.58|1.6||1.61|1.55|1.58|1.55|1.56|1.47
02756|16576|/equities/mercantile-bank|R2000VALUE||50.78||51.415|50.775|52.98|50.58|49.67|48.7|48.67|49.51|49.79|50.6|51.055|50.86|50.71|48.95|50.78|51.31|44.08|43.31|44.31|43.99|45.3399|43.99|44.47|44.22|44.08|44|43.95|45.51|46.31|46.5|46.74|45.9199|44.16|43.98|41.87|42.4|42.4317|41.96|42.11|41.48|42.35|43.46|43.97|43.5699|43.4|43.4|44.16|44.72|46.26|46.64|47.48|45.97|44.97|44.205|43.19|42.88|43.19|43.56|44.215|44.765|45.76|46.48||46.11|46.44|46.22|45.55|46.87|46.42|43.56|43.31|43.75|43.97|44.085|43.79|42.56|42.5|42.37|42.44|42.61|43|43.005|43.6|44.875|48.36|49.905|49.45|50.66|51.21|50.74|49.6|50.75|49.22|48.9575|49.96|50.42|49.56|44.92|43.37|42.57|40|39.07|39.985|39.11||40.16|40.22|40.56|41.11|39.52|38.5|37.8|38.28|37.27|37.53||37.13|36.75|36.3|37.85|38.32|36.46|36.4|37.52|37.25|37.23|37.74|39.19|38.48|38.062|37.19|38.34||38.28|39.25|39.545|39.8299|40.428|40.34|40.3|39.93|39.695|39.84|39.83|39.85|39.67|39.75|39.78|38.82|38.29|37.895|36.165|36.78|36.797|36.69|36.96|37.135|36.86|36.165|34.755|34.25|36.09|36.275|35.88|35.58|36.43|37.33|37.47|37.22|37.58|37.21|37.16|38.51||38.54|38.04|37.12|37.57|37.59|37.77|37.66|35.84|35.99|36.17|36.51|37.02|36.84|37.365|37.8626|37.91|38.39|39.425|39.7|36.64|37.34|36.7899|37.27|37.605|37.71|38.145|37.99|38.01||38.7|39.05|37.31|37.8|39.44|38.05|37.51|37.93|38.8105|39.13|39.975|40.585|42|42.8211|42.14|41.69|41.9|41.5245|42.13|41.33|39.876|39|38.44|40.2||38.9|38.4|39.22|39.24|39.8|40.07|39.79|40.28|40.9738||41.5847|41.59|41.93|41.705||41.055|40.77|41.49|40.6|40.07|40.85
02757|24293|/equities/thermon-group-holdings-inc|R2000VALUE||32.12||32.175|32.57|32.6|31.99|31.555|30.85|30.96|30.89|29.79|30.13|30.7|29.64|29.7496|29.2|29.25|29.89|27|26.89|26.84|26.73|27.055|27.495|27.715|27.43|27.78|27.9922|28.13|28.5|29.178|29.05|29.36|29.235|28.97|28.825|28.48|29.02|28.67|28.62|28.8|28.72|29.51|29.86|30.195|29.985|29.4|29.63|29.845|30.305|31.11|30.99|30.65|30.39|29.3|29.14|28.63|27.93|27.83|28.12|28.81|28.93|29.11|31.01||31.52|31.04|30.68|30.74|31.35|31.22|30.3|29.92|29.91|30.06|30.155|30.13|29.5|29.15|28.32|29.2|29.64|31.735|29.605|29.12|29.94|32.94|33.7|32.97|33.73|33.74|33.19|33.58|33.8|32.86|32.85|34.36|34.14|34.13|32.38|31.53|31.01|29.45|29.43|29.83|30.07||30.41|30.13|30.8|31.17|30.68|30.31|29.95|29.84|29.27|29.15||29.29|29.41|30.36|30.89|31.41|30.59|30.8|30.6|30.8876|31.4|31.985|34.33|34.795|35.42|35.15|35.84||35.84|35.93|35.64|35.385|35.4188|35.34|34.55|34.55|34.78|34.69|34.91|34.58|33.95|33.745|33.6087|33.35|32.87|32.71|32.77|32.78|32.1|31.6|31.56|31.16|30.3226|29.945|30.25|30.87|30.49|31.375|31.54|31.96|31.81|32.87|33.38|33.09|33.69|33.56|33.01|32.935||32.75|32|31.92|31.5|31.49|31.5|30.779|30.2|30.73|30.59|29.095|29.38|28.92|28.44|27.965|28.1|27.8|27.56|28.04|27.75|27.7241|27.47|28.05|28.23|28.16|27.47|27.45|27.19||28.13|28.24|27.1539|27.475|27.96|27.75|27.27|26.38|25.92|25.165|26.6|29.9|33.84|34.07|34.03|32.41|31.91|31.98|32.13|31.78|31.18|31.48|31.14|31.28||31.3399|30.95|31.01|30.85|30.9999|31.03|31.6899|32.26|33.21||33.55|33.62|33.57|33.41||32.69|32.097|32.43|32.39|31.91|32.65
02758|1095928|/equities/mercantil-bank-a|R2000VALUE||25.24||25.53|25.7|26.235|25.7|25|24.1|23.86|24.18|24.27|24.24|24.65|24.555|24.93|24.26|24.625|24.415|21.42|21.05|21.57|21.94|22.06|21.88|22|21.07|21.26|20.67|20.65|21.11|21.23|21.25|21.31|21.15|20.69|20.36|19.79|20.22|20.28|20.425|20.7|20.34|20.42|21.36|21.66|20.86|20.6325|21.24|21.56|22.06|22.45|22.64|22.9|22.33|21.88|21.62|20.79|20.66|20.98|21.1|21.18|21.43|21.57|22.11||22.17|21.99|21.92|21.752|22.44|22.47|21.13|20.76|21.06|21.18|20.88|20.54|20.085|19.91|19.71|19.78|19.73|19.78|19.51|19.445|20.83|22.65|23.16|22.6|22.56|23.955|25.21|27|27|26.53|26.47|26.99|26.66|26|25.05|24.58|24.23|23.3|22.63|22.51|22.435||22.93|23|22.95|22.78|21.845|21.48|21.3|21.33|21.18|21.25||21.73|21.59|21.52|22.07|22.64|21.49|21.61|21.9|21.9|21.975|21.95|22.35|22.15|21.98|21.69|22.44||22.35|22.76|22.95|23.15|23.36|23.525|23.43|23.55|23.33|23.34|23.22|23.24|22.79|23.0125|23.08|23.04|22.87|22.66|21.76|21.89|22.28|22.31|22.86|22.76|22.61|22.21|21.5|21.26|21.34|21.495|21.295|21.735|21.94|23|23|22.45|22.75|22.54|22.65|23.39||23.43|23.1|22.45|22.61|22.91|22.99|22.61|21.735|22.2|22.37|21.9925|22.21|22.115|22.28|22.54|22.295|22.16|21.66|21.27|21.02|22.315|21.39|21.86|21.94|21.95|21.88|22.14|22.5||22.87|23.14|21.905|22.19|23.29|22.75|22.26|22.065|22.12|21.98|22.32|22.67|23.51|23.95|24.43|24.36|24.62|24.4|24.27|24.1|23.28|23.02|22.98|23.17||23.82|23.79|23.94|24.31|24.52|24.65|24.66|24.77|25.195||25.21|25.48|25.55|25.73||25.065|25.02|25.2819|25|24.83|25.15
02759|20431|/equities/banco-latinoamericano-sa|R2000VALUE||34.25||34.318|34.04|34.8399|33.9786|33.99|33.45|33.85|34.276|35.23|35.47|35.4|34.74|34.52|34.48|34.56|34.46|32.84|32.48|32.51|32.55|33.015|33.1201|33.6399|32.89|32.96|32.98|32.985|33.3|33.915|34.2|34.2|34.205|33.925|34.31|33.65|33.425|33.1046|32.795|32.96|32.1|32.4415|32.5|32.5219|32.45|32.41|32.59|32.79|33.5|33.16|32.93|32.06|31.6601|31.2|30.86|30.355|30.51|31.08|31.56|31.01|31.04|31.1|31.64||31.43|31.41|31.06|30.96|30.72|30.57|30.09|30.23|30.16|30.405|30.07|29.935|29.22|29.04|28.55|28.75|28.8|28.93|28.81|28.5|30.45|32.45|33|32.91|32.86|33.165|33.3|34.45|34.2|33.33|33.69|33.699|33.14|32.92|32.45|32.48|32.48|30.7499|30.43|30.28|30.08||30.97|30.83|29.99|29.83|29.14|29.07|29.45|29.47|28.97|29||29.36|29.07|28.86|29.53|29.895|29.39|29.175|29.51|29.575|29.26|29.69|30.22|30.02|29.99|29.8|30.25||30.32|30.42|30.99|31.29|31.33|30.7202|30.71|29.9|30.26|30.83|31.12|31.1|30.81|31.3099|31.26|30.525|30.2|29.32|29.3|29.77|29.74|29.51|29.88|30.165|29.845|31.62|29.79|29.72|29.44|29.78|29.9|29.6999|29.91|30.65|30.4072|30.03|30.26|30.08|30.11|30.42||29.79|29.61|30.06|30.0806|29.72|29.6901|29.5|28.79|28.53|28.47|28.53|28.7|28.71|28.78|28.84|28.3|28|27.92|27.58|27.8|28.05|27.74|27.81|27.86|28.34|24.74|24.22|24.05||23.99|23.95|23.38|23.84|24.17|23.85|23.54|23.94|24.08|24.24|24.16|24.36|25.22|25.34|24.92|24.88|25.15|25.24|25.08|24.75|24.43|24.72|24.795|25.36||25.6935|25.55|25.69|26.3935|27.06|26.56|25.5|25.16|25.01||25.16|25.33|25.3249|25.34||25.05|24.83|24.84|24.72|24.68|25.09
02760|16779|/equities/national-western|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||499.99|499.73||499.45|497.3515|497.23|497.71|498.99|498|495.21|495.5|496|492.91||491.21|491.12|491.8|492.01|492.8|492|493|493.92|495.38|492.86|491.9|490.75|490.5|489.755|489.625|489.4||489.46|488.375|488.62|489.255|488.985|490.47|492.4|491.29|490.8|491.57|490.65|491.17|490.32|490.505|489.8|489.535|489.22|490.45|489.3|491|489.05|490.79|490.82|487.53|489.835|488.25|488.63|489|490|491.06|491.301|492|492|492.75|492.225|491.925|493|492.7|493|492.45||491.96|492.1|492.4|492|490.4|490.93|488|488.46|486|486|486|485.24|485.005|486|485.71|485.5|484.9509|487.48|486.27|486.54|487.33|485.4|485.95|485.65|486.3|485.48|484.24|484.445||484.88|484.5|484.27|484.5|485.7|484.5|484.46|484.15|483.6408|483.77|483.72|484.49|484.975|484.4|483.9|483.95|484|484.8|484.25|484|484.48|483.59|483.8|484.43||485|484|485|483.35|483.21|483.17|483.94|483.9|483.84||483.51|483.94|483.4|483.44||484|484.325|482.4413|484|482.43|482.28
02761|17356|/equities/titan-machinery-i|R2000VALUE||15.85||16.62|16.18|15.622|15.19|14.69|14.185|14.18|14.74|15.01|14.835|14.6|15.39|15.45|15.3|15.84|15.73|14.12|14.29|14.265|14.195|14.3|14.39|14.7695|14.69|14.87|14.91|15.02|14.94|15.04|14.94|14.77|14.44|14.31|14.17|13.59|13.8979|14.19|14.14|14.13|13.875|14.19|14.1|14.27|14.68|14.19|13.595|13.89|14.17|14.425|14.795|14.13|13.81|13.57|13.7|13.44|13.12|13.08|13.66|14.14|13.94|14.16|15.08||15.64|14.6572|14.31|14.51|14.64|14.61|14.14|14.12|13.7|14.37|14.25|14.46|15.575|15.48|15.45|15.79|15.81|15.505|15.78|15.64|16.47|17.9499|18.35|17.93|18.07|18.2389|17.94|17.29|17.33|16.985|16.85|17.6893|17.85|17.6384|16.97|16.43|16.36|15.2|15.29|15.36|15.29||15.475|15.415|16.07|16.28|16.43|16.38|16.18|16.49|16.43|16.4||16.69|16.61|16.8|17.515|18.29|17.56|17.57|18.02|18.15|17.83|18.12|19.2|18.89|18.78|19.33|18.75||19.94|21.82|23.75|23.91|24.17|23.86|23.57|23.8|23.91|24.25|24.28|24.23|23.62|23.7|23.37|23.13|22.58|22.28|22.6|23.0364|22.9|22.62|23.24|23.17|23.32|23.25|23.06|23.24|23.62|23.79|23.76|23.92|23.79|24.31|23.99|23.78|24.12|23.87|24.02|24.865||24.89|24.245|23.65|23.9|24.92|26.15|27.125|26.27|25.57|25.77|25.58|25.89|25.55|25.39|26.03|25.85|25.39|25.565|26.19|25.95|26.01|25.91|26.13|26.025|26.15|26.18|26.17|26.3199||27.19|27.195|26.46|27.985|28.29|27.21|27.06|26.66|26.845|26.61|27.12|27.2584|27.8|27.83|27.97|27.87|27.52|27.41|27.206|26.83|25.77|25.6545|25.6|26.67||27.82|27.41|27.48|27.55|27.95|28.07|28.03|28.44|29.29||29.295|29.25|29.28|29.05||29|29.08|29.27|29.0182|28.39|28.34
02762|20323|/equities/genco-shipping---trading-ltd|R2000VALUE||16.13||16.6999|17.34|17.095|16.945|17.09|17.365|17.43|17.62|17.91|17.91|17.67|17.905|17.96|17.65|18.33|16.8|16.42|16.11|16.01|15.87|15.78|16.0599|15.81|15.95|16.08|16.1|16.42|16.96|17.3|17.175|17.22|17.14|17.71|18.03|18.07|17.92|18.26|18.68|18.872|19|19.33|19.36|19.51|19.3|19.4|18.99|18.91|18.335|18.32|18.21|18.01|17.59|17.54|17.41|17.27|17.055|16.85|16.91|16.86|17.375|17.08|17.47||17.61|17.67|17.55|17.65|17.45|17.32|17.37|17.58|17.47|17.61|17.72|17.69|18.03|17.82|17.79|17.67|17.84|18.18|18|17.84|18.43|19.47|19.71|19.59|20|19.8|20.34|20.73|20.87|20.89|20.48|21.02|20.99|21.015|21.02|21.08|20.93|20.87|20.75|20.885|21.825||22.18|21.9|21.795|21.56|21.79|21.625|21.16|21.24|21.19|21.16||20.66|20.51|20.9072|21.31|21.44|21.115|21.91|22.12|22.65|22.68|22.53|22.6|22.53|22.37|22.12|22.25||22.325|22.38|22.57|23.1089|23.385|23.21|23.06|22.85|22.99|23.12|23.16|23.43|22.665|22.54|22.13|22.378|22.235|21.905|21.53|21.515|21.615|21.35|21.28|21.31|20.98|20.715|20.47|20.6899|20.61|21.01|20.95|21.21|20.89|20.475|20.78|20.785|21.01|21.055|20.2405|20.57||20.695|20.17|20.17|20.44|20.5|20.43|19.9|20.31|20.4|20.59|20.88|21.2399|21.22|20.79|20.71|20.48|20.15|20.09|20.7292|20.91|20.44|20.32|20.148|19.7584|19.94|19.76|18.285|18.06||17.91|17.93|17.83|18.17|18.4|18.245|17.93|17.98|18.22|17.51|17.42|18.18|18|17.92|17.76|17.845|17.67|17.66|17.085|17.085|17.11|17.01|16.44|16.47||16.22|15.98|16.26|16.28|16.6|17.01|17.28|17.04|16.765||16.7069|16.715|16.48|16.435||16.54|16.18|16.16|15.91|16.222|15.78
02763|15753|/equities/comtech-tele|R2000VALUE||3.54||3.51|3.6|3.75|3.35|3.23|3.28|2.925|2.82|2.79|2.88|2.6|2.61|2.78|2.8999|2.91|2.88|2.5|3.06|3.666|3.945|4|4.08|3.97|3.83|3.78|3.81|4.03|4.145|4.42|4.3725|4.4|4.4799|4.6|4.55|4.84|4.7|4.53|4.56|4.5899|4.59|4.52|5.16|5.02|4.49|4.285|4.59|4.76|4.6847|3.89|3.5099|3.57|3.39|3.37|3.37|3.33|3.31|2.965|2.97|3.1|3.06|3.12|3.3||3.18|3.195|3.18|3.2475|3.3899|3.385|3.33|3.305|3.46|3.52|3.255|3.14|3.03|3.04|3.19|3.345|3.25|3.17|2.8599|2.94|3.14|3.29|3.45|3.38|3.6|3.495|3.18|3.22|3.24|3.135|3.09|3.465|3.5|3.435|3.39|3.5729|3.55|3.41|3.07|3.105|3.29||3.23|3.13|3.18|3.43|3.21|3.48|3.4|3.69|4.18|4.35||4.38|2.205|2.32|2.32|2.245|2.21|2.35|2.43|2.53|2.61|2.68|2.6299|2.56|2.7|2.61|2.64||2.265|2.5|2.339|2.525|2.91|2.23|2.015|1.88|1.79|1.82|1.8094|1.9|2.028|2.08|2.135|2.09|1.93|1.9417|2.02|2.21|2.06|1.9|1.78|1.75|1.89|1.94|2.03|2.07|2.115|2.38|2.7|2.75|2.77|2.97|2.98|2.9|3.16|3.18|3.3|3.45||3.64|3.555|3.47|3.36|3.56|3.58|3.59|4.12|4.8099|4.875|4.66|5.6661|5.76|5.895|6.42|6.2|6.38|6.455|6.59|6.73|6.94|6.58|6.69|6.67|6.69|7.18|7.27|7.28||7.19|7.16|6.85|6.4688|6.51|6.15|6.05|6.16|6.28|6.28|6.44|7.1315|6.76|6.97|7.08|7.46|7.41|7.68|7.77|8.18|6.82|7.19|7.63|7.925||8.07|8.145|8.26|8.29|8.37|8.36|8.67|8.66|8.55||8.61|8.71|8.62|8.62||8.3|7.82|7.91|7.99|8.03|8.12
02764|20862|/equities/dynex-capital-inc|R2000VALUE||12.575||12.6|12.48|12.53|12.44|12.49|12.505|12.55|12.54|12.45|12.48|12.465|12.48|12.749|12.74|12.5699|12.42|12.32|12.305|12.32|12.42|12.445|12.38|12.45|12.665|12.66|12.59|12.62|12.92|12.75|12.66|12.61|12.49|12.34|12.35|12.32|12.34|12.23|12.2|12.3855|12.44|12.585|12.79|12.8|12.685|12.56|12.64|12.62|12.86|13.08|13.06|12.93|12.96|12.91|12.75|12.64|12.59|12.59|12.52|12.49|12.56|12.545|12.59||12.68|12.7|12.67|12.58|12.58|12.37|12.4098|12.41|12.39|12.415|12.32|12.3|12.215|12.22|12.26|12.3|12.295|12.28|12.085|12|12.19|12.319|12.32|12.23|12.355|12.25|12.45|12.47|12.53|12.51|12.52|12.61|12.73|12.68|12.54|12.42|12.33|12.07|11.94|11.85|11.805||11.82|11.8025|11.99|11.98|11.905|11.87|11.96|12.0199|12.04|12.07||11.96|11.99|11.91|11.89|11.875|11.67|11.75|11.83|12.16|12.48|12.36|12.36|12.29|12.2|12.09|12.265||12.21|12.32|12.425|12.58|12.63|12.62|12.62|12.65|12.49|12.44|12.39|12.33|12.25|12.3695|12.25|12.28|11.99|12.02|11.81|12.08|11.96|11.85|11.92|11.83|11.68|11.71|11.62|11.58|11.57|11.84|11.915|11.8|12.06|12.27|12.21|12.18|12.29|12.2|12.37|12.465||12.53|12.4|12.39|12.42|12.42|12.435|12.66|12.545|12.535|12.48|12.73|12.775|12.69|12.68|12.66|12.48|12.4|12.295|12.39|12.42|12.37|12.19|12.23|12.27|12.305|12.2782|12.37|12.43||12.52|12.55|12.11|12.13|12.37|12.19|12.05|12.27|12.26|12.29|12.405|12.47|12.58|12.8|13.125|12.8338|12.7|12.73|12.56|12.665|12.71|12.71|12.66|12.76||12.99|12.74|12.82|12.76|12.65|12.3|12.24|12.36|12.54||12.7486|12.805|12.775|12.755||12.79|12.675|12.925|12.7999|12.78|12.89
02765|942325|/equities/vectrus-inc|R2000VALUE||61.29||60.95|60.92|62.28|62.22|62.14|61.96|59.61|57.55|59.43|61.255|62.75|69.11|69.75|67.7|69.07|69.27|66|63.0037|63.01|62.555|63.86|62.975|63.51|63.36|63.415|63.49|63.205|64.108|64.335|64.62|64.28|65.4471|65.59|64.2|60.3|61.4511|59.75|59.59|58.79|57.91|57.58|57|55.95|55.78|55.52|55.43|55.61|55.2|55.4699|54.49|52.81|52.52|51.34|51.41|49.58|48.74|49.59|50.28|48.74|50.53|54.61|56.545||56.92|57.18|56.55|56.34|58.25|57.42|55.25|53.18|47.47|48.14|48.6|48.29|48.165|48.27|48.37|47.79|47.99|45.97|50.542|47.57|49.505|52.21|52.81|52.69|52.17|52.315|52.95|52.74|53.748|52.9|51.48|52.695|53|52.62|51.19|50.3282|49.97|48.1309|48.22|48.76|48.26||48.69|47.49|48.17|48.38|47.84|47.72|48.7465|50.18|50.37|47.26||47.0099|46.12|45.5|46.17|47.385|46.24|47.07|46.941|48.3776|48.05|47|48.8|48.15|46.2125|45.86|47.19||46.1|45.66|47.4525|47.17|47.46|46.6332|47.3|47|47.78|49.33|49.31|51|51.55|52.5|52.47|52|51.88|50.42|49.79|50.42|50.1|50.29|50.35|50.35|49.03|48.17|47.74|46.5999|46.14|46.09|45.02|45.515|45.26|46.41|46.72|46.11|46.665|46.41|46.03|46.6||47.5|46.45|45.21|44.5|44.38|44.54|43.785|44.52|44.34|45.66|44.82|44.91|44.23|44.525|45.3|45.335|45.5497|44.11|39.35|38.745|38.905|38.25|38.74|39.46|39.27|39.19|39.07|38.94||39.86|39.925|38.395|38.49|39.565|38.065|38.13|38.32|38.59|38.24|39.34|39.31|39.935|39.86|39.67|41.48|41.1899|40.64|40.07|39.29|39.26|39.06|39.15|39.49||40.19|39.55|40.15|40.26|41.18|43.05|45.41|45.9|46.61||47.13|47.095|47.0225|46.78||46.56|45.89|46.85|46.25|45.85|45.44
02766|17038|/equities/resources-connect|R2000VALUE||8.51||8.665|8.54|8.7599|8.54|8.455|8.325|8.28|8.42|8.58|8.78|9.04|9.035|9.02|8.91|9.04|8.96|8.18|8.13|8.11|8.37|8.445|8.29|8.38|8.365|8.305|8.35|8.48|8.52|8.51|8.53|8.63|8.55|8.35|8.36|8.285|8.415|8.44|8.43|8.575|8.56|9.04|9.83|9.73|9.7|9.47|9.54|9.71|10.0128|10.21|10.235|10.27|10.225|10.22|10.125|10.05|9.945|9.865|9.65|9.85|10|10.15|10.42||10.45|10.37|10.25|10.25|10.37|10.28|10.23|10.27|10.29|10.28|10.29|10.28|10.09|10.02|10.04|10.25|10.3|10.84|10.795|11.2|11.27|11.88|12.19|11.965|11.82|11.84|11.73|11.73|11.22|11.5788|11.4399|11.16|11.07|10.985|10.49|10.5|10.3012|9.91|10.3|10.8399|10.57||10.58|10.79|11.04|11.165|11.06|11|10.86|10.945|10.88|10.735||10.63|10.63|10.88|10.72|11.07|10.79|10.95|11.15|11.26|11.37|11.33|11.6|11.47|11.22|11.18|11.27||11.204|11.29|11.215|11.3|11.53|11.57|11.54|11.46|11.84|11.68|11.42|11.45|11.33|11.32|11.33|11.32|11.25|11.28|11.06|11.29|11.11|11.22|11.28|11.35|11.535|11.3|11.22|11.395|11.27|11.635|11.82|11.88|12.01|12.19|12.12|12.13|11.62|12.61|12.88|13.29||13.23|13.075|12.99|13.13|13.3|13.225|13.17|13.135|13.3|13.48|13.56|13.66|13.86|13.98|14.2|13.82|13.82|14.03|14.29|14.03|13.8825|13.8|13.82|13.45|13.27|13.255|13.26|13.4||13.515|13.62|13.22|13.57|13.95|13.27|13.24|13.37|13.445|13.26|13.4752|13.49|13.78|13.585|13.75|13.94|13.855|13.64|13.685|13.545|13.19|13.155|13.14|13.37||13.38|13.135|12.99|12.93|13.13|13.35|14.5|14.1|14.348||14.35|14.31|14.31|14.26||14.32|14.2792|14.44|14.4|14.36|14.55
02767|52321|/equities/aemetis-inc|R2000VALUE||4.12||4.08|4.17|4.32|4.179|4.22|4.075|4.1299|4.01|4.1|4.21|4.5837|4.73|3.7|3.42|3.1294|3.135|3.18|2.8395|2.765|2.78|2.8|2.84|3.015|3.115|3.02|3.105|3.05|3.07|3.08|3.2|2.86|2.73|2.77|2.8075|2.69|2.6692|2.83|2.95|2.8|2.83|2.5|2.34|2.4|2.52|2.55|2.52|2.565|2.48|2.53|2.65|2.61|2.45|2.455|2.49|2.49|2.44|2.35|2.34|2.25|2.2801|2.375|2.45||2.57|2.59|2.46|2.53|2.67|2.665|2.615|2.65|2.84|2.85|2.89|2.84|2.97|3.02|2.53|2.63|2.585|2.8149|2.69|2.535|2.75|2.97|3.51|3.458|3.62|3.61|3.51|3.53|3.58|3.6188|3.465|3.9|4.05|3.98|3.71|3.76|3.57|3.55|3.53|3.39|3.2||3.24|2.98|3.1|3.1|3.14|3.09|3.05|3.06|3.1189|3.15||3.19|3.15|3.24|3.18|3.2997|3.21|3.265|3.18|3.25|3.29|3.36|3.58|3.645|3.6268|3.635|3.94||3.63|3.72|3.71|3.8336|3.91|3.96|4.16|4.24|4.24|4.35|4.11|4.27|4.22|4.42|4.55|4.13|3.95|3.91|3.96|4.0791|4.06|4.03|4.12|3.905|3.8688|3.85|3.92|4.085|4.13|4.36|4.5299|4.57|4.7333|5.405|5.37|5.35|5.53|5.49|5.63|6.14||6.47|6.38|6.21|6.44|7.0299|5.23|3.68|3.11|3.1789|3.3501|3.28|3.39|3.3|3.47|3.63|3.5|3.445|3.58|3.58|3.66|3.675|3.57|3.74|3.84|3.66|3.72|3.8891|3.91||3.73|3.75|3.5299|3.525|3.76|3.65|3.6|3.515|3.48|3.42|3.64|3.86|3.89|3.68|3.73|3.55|3.46|3.64|3.55|3.53|3.19|3.315|3.39|3.9||4.095|4.37|4.47|4.55|4.6999|4.76|4.75|4.8|5.21||5.5649|5.95|6.02|5.92||5.59|5.3897|5.445|5.59|5.041|5.38
02768|17341|/equities/first-financial-corp|R2000VALUE||49.36||50.07|49.96|51.87|50.17|49.58|48.24|48.475|49.31|50.25|49.79|50.365|50.5|50.5|49.21|49.49|50.6299|44.02|43.295|43.59|43.99|44.23|43.58|43.8|43|43.165|43.155|43.05|43.875|44.9|44.97|45.46|45.2273|43.59|43.19|41.85|42.17|42.21|41.925|42.2099|41.5699|42.36|43.35|44.3955|43.915|44.06|43.93|44.71|44.67|46.07|46.5399|46.88|45.52|44.55|43.83|42.78|42.61|43.06|43.0425|43.3|44.14|44.255|44.75||44.995|45.04|44.615|44.55|45.36|45.35|42.36|42.28|42.65|43.1144|42.61|42.4464|41.54|42.35|40.88|40.92|40.96|41.09|40.845|40.68|42.1199|45.59|46.085|45.7|46.23|46.73|47|46.27|45.74|44.79|44.32|45.39|45.33|44.94|42.41|40.71|40.08|38.09|36.9|36.4|36.87||37.19|37.08|36.55|37.45|35.9416|35.77|35.49|35.895|35.615|35.66||35.86|35.64|35.7599|36.39|36.98|35.47|36.09|36.4|36.5|36.5|36.61|37.49|37.2534|37.24|36.7746|37.605||37.51|38.49|38.59|38.48|39.37|39.6|39.04|39.11|38.55|38.65|38.63|38.6|38.19|38.465|38.495|37.82|37.57|37.25|36.57|37.14|37.1788|37.03|37.35|37.525|37.0529|36.61|35.4719|35.555|35.49|36.22|35.8053|35.9396|36.23|37.645|37.17|36.8|37.32|36.96|37.41|38.57||38.35|38.09|37.32|37.4355|37.98|38.23|38.16|36.6599|36.85|37.45|37.765|38.395|38.43|38.01|38.36|38.25|38.15|37.93|37.74|37.2|37.775|37.27|37.68|37.62|37.57|38.18|38.0819|38.55||38.885|39.01|37.67|38.25|38.95|38.07|37.67|37.47|37.89|38.19|38.87|39.675|43|42.53|42.62|42.17|41.71|41.59|41.55|41.3|40.28|39.87|40.3436|40.75||41.39|42.2404|41.425|41.52|42.02|42.62|42.79|43.015|43.5525||44|44.7268|44.9113|44.87||44.7062|43.69|44.63|43.495|42.93|43.18
02769|955849|/equities/commerce-union-bancshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02770|32348|/equities/moneygram-int.|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02771|20205|/equities/helix-energy-solutions-group-inc|R2000VALUE||10.94||11|10.975|11.48|11.44|11.25|10.89|10.52|10.25|10.43|10.625|10.745|10.825|10.645|10.22|10.35|10.2|9.39|9.37|9.46|9.44|9.47|9.65|9.47|9.52|9.64|9.7|10.05|10.29|10.43|10.49|10.45|10.4|10.61|10.8|10.695|10.525|10.67|11.15|11.28|12.33|11.45|11.42|11.21|10.985|10.3|10.17|10.4|10.5|10.5889|10.595|10.21|10.02|9.715|9.655|9.7|9.42|9.61|9.81|10.33|10.39|10.75|10.99||11.34|11.68|11.445|11.28|11.47|11.07|10.6648|10.5|10.8|10.885|10.77|10.69|10.49|10.455|10.475|10.36|10.36|10.47|10.36|10.16|11|11.77|11.945|11.68|12.58|12.89|12.87|12.8|12.83|12.68|12.7501|12.91|13.05|12.895|12.89|12.49|12.35|11.885|12.01|11.98|12.14||12.29|12.17|12.155|11.98|11.64|11.615|11.46|11.02|10.65|10.68||10.5599|10.53|10.46|10.96|11.265|10.89|10.87|10.46|10.37|10.455|10.52|11.6|11.55|11.42|11.41|11.52||11.42|11.585|11.77|11.83|11.94|11.745|11.745|11.67|11.605|11.55|11.64|11.65|11.61|11.52|11.565|11.025|10.93|10.81|11.045|11.38|11.45|11.46|11.11|11.16|11.04|10.86|10.96|10.94|11.06|11.67|12.14|11.935|11.895|11.92|11.93|11.78|11.83|11.835|11.41|11||10.98|10.89|10.89|10.99|10.54|10.46|10.48|10.35|10.135|10.02|9.92|9.76|9.52|9.56|9.73|9.65|9.6|9.485|9.61|9.74|9.24|9.32|9.865|10.415|10.36|10.21|9.975|9.885||9.89|9.945|9.595|9.63|9.74|9.495|9.51|9.35|9.285|9.15|9.49|9.59|9.81|9.945|10.17|10.13|10.18|10.005|9.975|9.8|9.73|9.62|9.535|9.56||9.69|9.43|9.37|9.5|9.48|9.63|9.93|10.03|10.36||10.39|10.515|10.75|10.69||10.88|10.82|10.82|10.47|10.4|10.35
02772|15763|/equities/consolidated-comm|R2000VALUE||4.69||4.71|4.715|4.64|4.64|4.64|4.63|4.65|4.64|4.63|4.63|4.65|4.67|4.67|4.68|4.66|4.7|4.65|4.64|4.65|4.64|4.64|4.64|4.64|4.64|4.64|4.64|4.64|4.64|4.64|4.65|4.65|4.65|4.64|4.64|4.63|4.63|4.63|4.65|4.65|4.65|4.65|4.65|4.64|4.64|4.63|4.63|4.62|4.64|4.64|4.65|4.64|4.64|4.64|4.62|4.6|4.58|4.58|4.63|4.6|4.6|4.625|4.57||4.57|4.56|4.56|4.56|4.57|4.57|4.58|4.59|4.6|4.6|4.58|4.6|4.59|4.59|4.58|4.6|4.58|4.57|4.56|4.57|4.59|4.61|4.615|4.62|4.59|4.61|4.52|4.49|4.5|4.5|4.48|4.52|4.51|4.545|4.47|4.47|4.45|4.41|4.42|4.44|4.415||4.41|4.4|4.4|4.4|4.4|4.36|4.37|4.39|4.39|4.36||4.33|4.34|4.365|4.39|4.4|4.4|4.4|4.4|4.4|4.4|4.42|4.47|4.4|4.39|4.36|4.35||4.34|4.32|4.32|4.33|4.33|4.34|4.34|4.345|4.33|4.33|4.32|4.3|4.296|4.37|4.36|4.37|4.33|4.34|4.34|4.33|4.27|4.25|4.26|4.26|4.27|4.27|4.28|4.295|4.3|4.305|4.31|4.31|4.32|4.325|4.33|4.32|4.34|4.32|4.33|4.33||4.34|4.343|4.31|4.335|4.33|4.34|4.345|4.33|4.313|4.32|4.29|4.29|4.29|4.295|4.32|4.32|4.29|4.31|4.33|4.34|4.33|4.33|4.34|4.33|4.34|4.34|4.36|4.355||4.355|4.36|4.37|4.35|4.36|4.35|4.35|4.36|4.36|4.35|4.36|4.4|4.39|4.37|4.4|4.42|4.42|4.43|4.445|4.475|4.6|4.6|4.565|4.65||4.6|4.42|4.4|4.425|4.475|4.46|4.42|4.39|4.4||4.44|4.49|4.49|4.5||4.5|4.47|4.52|4.545|4.47|4.47
02773|17434|/equities/universal-electro|R2000VALUE||11.68||11.7617|11.66|11.845|11.86|11.93|11.9|11.495|11.2583|11|10.72|10.79|10.98|11.71|11.2|8.66|8.56|8.39|8.409|8.8|8.83|8.82|8.45|8.38|8.3|8.16|7.93|7.98|8.2|8.19|8.2333|8.58|8.4861|8.48|8.2899|8.2|8.56|8.44|8.52|8.56|8.5199|8.7499|9.15|9.68|9.745|9.62|8.66|8.74|8.828|8.77|8.745|8.89|9.4|9.32|9.66|8.675|8.63|8.72|8.98|9.0699|9.17|9.2999|9.28||9.34|9.3399|9.26|9.06|8.82|8.9599|8.91|8.9299|9.1696|9.2499|9.3|9.415|9.45|9.42|9.455|11.03|11.22|11.66|11.135|11.07|11.52|12.205|11.89|11.8799|11.9|11.89|11.8999|12.01|12.5199|12.3|12.1|12.16|12.38|12.64|12.54|12.6|12.24|11.7701|11.61|11.6199|11.74||11.58|11.17|11.7899|11.7204|11.6417|11.48|11.43|11.31|11.43|11.3||11.6399|11.65|11.53|11.56|11.72|12|12.2|12.11|12.0499|12.11|11.74|11.61|11.55|11.41|10.76|12.35||12.56|12.315|12.28|11.84|11.92|12.14|12.5399|12.545|12.88|13.14|13.69|14.065|14.2|13.15|12.94|11.3|11.36|11.285|11.3|10.7|10.86|9.75|9.91|10.0099|10.2099|10.58|10.3|10.37|11|10.23|10.58|10.64|11.0403|10.78|10.18|10.18|10.1699|10.15|10.24|10.19||10.11|10.18|10.2|10.31|10.18|10.19|10.08|10.24|9.7185|9.66|9.13|8.71|8.7|8.8906|8.95|8.68|8.75|8.845|8.9599|8.9899|8.79|8.89|9.0699|8.9199|8.64|8.59|8.7465|8.8199||9.5|8.96|8.92|8.62|8.75|8.73|8.77|8.71|8.74|8.7659|8.995|8.97|9.02|9.2|9.33|9.24|9.2471|9.89|10.29|9.59|8.91|9.085|8.87|9.2||9.43|9.61|8.95|9.3|9.6|8.9|9.4935|9.45|9.7||9.52|9.34|8.555|8.455||8.6|8.37|8.51|8.3999|8.375|8.38
02774|1163488|/equities/iteos-therapeutics-inc|R2000VALUE||8.61||8.559|8.4|8.59|8.46|8.23|8.38|7.91|8.29|8.58|8.79|9.4|9.63|9.71|9.38|9.6|9.64|9.265|9.11|8.93|8.835|8.97|9.14|8.985|9.15|8.99|9|9.15|9.36|9.8|9.6946|9.621|9.76|10.0953|10.21|9.09|9.41|9.79|10.22|10.075|9.9|10.11|10.1708|10.93|10.59|10.42|10.5|10.59|11.37|11.47|11.74|12.26|12.3|14.5|17.52|17.63|16.13|16.05|16.09|16.21|16.41|16.62|17.435||17.36|17.5|17.37|18.01|17.98|17.79|17.58|18.13|17.87|15.91|15.37|15.695|15.805|15.55|14.74|15.14|15.51|15.96|15.98|15.94|17|17.945|18.1|17.74|17.52|17.42|17.31|16.785|16.67|16.52|16.53|17.12|17.66|17.71|16.89|16.73|16.58|15.2899|15.16|14.67|14.34||14.99|15.15|15.34|15.85|15.52|15.07|15.02|15.02|15.0198|15.0025||15.35|16.6999|16.55|16.6483|17.07|16.58|16.75|17|17.39|17.42|17.13|17.515|17.31|17.5|17.59|17.69||18.12|17.96|18.3|18.13|18.7|18.2|18.425|18.18|18.005|17.64|18.75|12.475|12.33|12.55|12.42|11.92|11.89|11.81|10.88|11.03|10.9|10.62|11.22|11.1|11.16|10.61|10.625|11.215|11.75|11.99|12.37|12.46|12.37|13.35|12.66|12.55|13.2999|13.27|13.16|13.8||13.7|13.42|12.46|11.4988|11.4|11.54|11.15|10.94|10.8|11|11.305|11.7|11.93|12.47|12.5|12.15|11.89|11.33|11.4|11.43|11|10.995|11.26|11.07|10.66|10.64|10.6|10.31||10.09|10.24|10.47|10.81|11.12|11.01|10.64|10.5|10.71|10.38|10.12|10.42|10.29|10.58|10.66|10.62|10.52|10.35|10.82|10.66|10.87|11.33|11.36|11.26||11.35|11.15|11.44|11.435|11.18|11.08|11.38|11.83|11.71||11.11|11.05|11.06|11.2079||11.12|10.65|11.06|11.08|10.95|11.19
02775|942324|/equities/centrus-energy|R2000VALUE||92.4||86.35|89.18|88.77|87.845|82.14|75.8|71.85|79.37|81.8|83.3799|95|92.43|95|94.5859|91.76|87.99|78|94.99|118.3599|108.25|108.7348|105.28|98|91.65|92.86|93.92|99.9|104.5|100.87|90.2|77.49|64.38|59.9|59.84|61.49|67.1599|65.73|69.5|67.93|67.01|65.44|59.99|58.79|57.84|57.38|57.54|53.65|51.49|45.6998|41.5|41.1667|40.66|40.11|40.05|40.15|40.12|37.08|36.52|37.19|37.8255|36.76|38.9943||39.85|39.64|39.3|39.75|40.35|40.005|39.91|40.31|39.74|39.345|37.85|38.34|38.3499|39.235|40.85|40.83|42.72|43.79|37.5|36.5|39.74|43.92|44.65|42.72|43.2972|42.85|43.245|43.86|44.47|44.615|45.4157|45.82|48.83|48.96|49.45|48.93|46.14|43|41.09|42.11|42.32||43.16|42.56|43.46|43.743|44.08|45.27|45.045|44.87|43.76|44.24||43.68|44|43.76|43.5|42.97|44.7|45.25|46.95|47.61|45.61|46.99|50.459|52.17|51.7199|50.42|51.84||48.4|47.92|49.03|50.3878|51.12|47.05|44.4|44.04|44.7994|44.41|44.48|44.01|42.66|46.54|47|46.31|45.11|45|43.51|43.37|42.29|41.01|41.8|42.74|42.65|41.585|42.2899|42.38|42.13|44.55|45.57|44.585|44.39|44.38|45.86|46.3|47.82|47.32|44.9584|43.87||41.73|41.15|41.25|41.4529|41.29|41.54|41.58|39.23|39.35|38.9|39.8148|40.61|40.145|40.48|42.25|41.87|41.7|41.71|44.2|42.84|41.7003|41.24|41.65|41.87|42.1406|43.43|43.38|43.66||46|45.815|46.34|47.84|48.59|53.4|48.22|48.409|48.76|50|51.03|54.98|52.685|52.42|52.2991|53.0685|54.99|56.99|55.59|56.96|55.98|57|55.81|55.9999||54.77|51|52.35|51.48|50.325|51.28|52.38|53.08|54.8694||55.245|56.005|57.21|55.84||58.45|54.42|53.99|54.66|55|55.755
02776|1168785|/equities/cf-finance-acquisition-2|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.08|0.08|0.08|0.08|0.08|0.1|0.0857|0.0993|0.08|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.109|0.116|0.155|0.16|0.15|0.18|0.161|0.15|0.1626|0.1517|0.15|0.2191|0.2835|0.24|0.2|0.188|0.188|0.137|0.4244|0.65|1.1224|1.19||1.19|1.2|1.23|1.17|1.22|1.35|1.24|1.2|1.33|1.3637|1.46|1.44|1.4401|1.52|1.7303|1.6|1.6142|1.6501|1.7293|1.74|1.83|1.35|1.2351|1.2438|1.22|1.39|1.23|1.28||1.33|1.3435|1.29|1.28|1.37|1.4|1.3632|1.32|1.468|1.56|1.6|1.67|1.68|1.67|1.86|1.28|1.3627|1.53|1.49|1.5|1.56|1.58|1.4|1.52||1.63|1.85|2.3588|2.49|2.54|2.96|3.1278|3.5|3.64||3.9|4.0375|4.31|4.1||4.2499|4.67|5.38|4.6644|4.47|4.9
02777|20936|/equities/movado-group-inc|R2000VALUE||20.73||20.44|20.1641|20.3999|19.68|19.13|18.81|19.265|19.81|19.77|19.55|19.76|19.8|20.09|20.16|20.46|20.5|19.33|19.01|18.69|19.27|19.5|18.98|18.97|18.89|18.745|18.8|19.33|19.78|20.03|19.93|19.65|19.13|18.69|18.8589|18.66|18.95|19.08|19.7692|19.87|19.51|19.64|19.39|19.05|19.04|18.97|18.61|19.56|20.06|20.05|20.06|20.0996|19.85|19.8|19.175|18.83|18.48|18.6|19.27|19.7499|20.6547|23.04|23.705||24.19|24.47|24.67|24.665|24.98|24.84|24.48|24.46|24.27|24.36|24.33|24.18|24.11|24.06|24.22|24.23|24.16|24.17|23.81|23.7|24.48|26.04|26.51|25.94|25.7099|25.85|25.66|25.57|25.635|25.455|25.63|26.59|26.15|25.71|25.68|25.93|25.6|24.66|24.78|24.89|24.42||24.72|24.7|24.94|24.89|25.26|25.255|25.42|25.38|25.13|25.49||25.5483|25.6|25.119|25.11|25.73|25.55|25.87|26.325|26.37|26.38|26.75|26.96|26.61|26.73|27.279|27.31||27|26.765|27.02|27.08|27.75|27.54|27.8|27.45|27.34|26.825|26.51|26.44|26.32|26.665|26.8|26.28|25.92|26.12|25.95|26.43|26.51|26.41|26.635|26.6|25.92|25.61|25.13|25.53|25.27|25.41|25.825|26.29|26.69|27.62|27.855|28.12|28.26|27.71|27.46|27.89||28.04|27.76|27.47|27|26.705|26.92|26.97|26.86|26.845|27.18|27.4|27.48|27.59|27.58|28.11|27.73|27.8|27.99|28.925|28.81|29.14|28.72|28.91|28.76|28.73|28.82|28.86|29.22||29.255|29.22|28.375|28.39|29.45|28.36|27.92|27.51|28.15|27.695|28.31|28.22|28.44|28.665|28.797|28.75|28.51|28.5|28.87|28.72|28.36|27.8|27.91|27.89||29.1275|28.9|30|29.225|30.03|29.49|29.11|30.14|30.4363||31.18|30.9|31.18|30.97||30.945|30.99|31.44|30.91|30.46|30.8111
02778|20678|/equities/beazer-homes-usa-inc|R2000VALUE||35.67||35.76|35.4|36.72|34.17|33.48|33.1|33.101|33.26|34.7|38.2232|32.9623|33.51|34.14|33.6999|33.5|32.63|32.03|32.23|31.75|31.38|31.8|31.21|32.02|31.81|31.895|31.375|31.585|33.885|34.16|33.75|33.705|33.13|32.365|32.0499|31.87|32.49|32.75|32.14|33.4|33.35|33.89|34.2287|34.38|34.6|33.81|33.59|34.1|34.1095|34.41|35.02|35.2|34.28|34.02|33.86|32.305|31.19|31.41|31.49|31.54|31.6|30.09|31.21||31.56|31.46|31.505|32.3|32.95|32.62|31.435|31.055|30.33|30.28|29.69|29.41|28.2899|28.3|28.16|28.13|27.67|28.24|28.11|27.45|31.24|34.01|34.89|34.58|34.27|34.68|33.68|33.6974|33.47|32.3|32.17|34.88|33.29|33.18|31.59|31.05|29.47|27.07|26.94|26.95|26.46||26.805|26.398|27.65|27.99|27.605|27.35|27.855|28.44|28.05|28.59||28.655|28.88|28.16|28.78|30.62|28.16|28.445|28.405|29.15|28.96|29.17|29.5025|28.81|27.88|27.58|28.275||27.8|27.915|28.63|29.36|29.54|28.92|29.63|29.92|28.84|28.77|28.8756|28.9|28.96|29.31|28.545|28.9|28.315|29.21|28.565|29.03|28.58|27.53|28.51|27.9|26.78|26.655|26.9583|26.75|27.2|28.62|29.05|29.19|29.565|31|31.09|31.44|32.64|32.1199|32.1|33.12||33.18|31.9|31.91|31.85|32.16|32.3335|31.76|30.53|30.01|30.16|31.56|32.18|31.32|30.92|31.6|31.65|30.5|31.5|32.6568|32.32|31.41|30.61|30.1|29.815|29.799|29.5809|29.54|29.2||29.88|30.545|30.06|30.02|31.34|29.81|29.57|29.37|29.27|29.64|29.97|32.87|33.21|33.12|32.77|32.31|32.0139|31.99|32.955|33.45|32.95|32.68|31.18|31.475||32.84|32.18|32.32|31.7|32.35|32|32.0897|32.36|33.465||34.35|34.45|34.18|34.21||34.0561|33.78|33.88|33|31.32|32.7299
02779|20569|/equities/capstead-mortgage-corp|R2000VALUE||13.29||13.23|13.1|13.3|13.055|12.9|12.9422|12.9|12.97|12.96|13.005|13.0595|13.3184|13.43|13.49|13.39|13.45|13.12|13.0673|13.13|13.39|13.425|13.155|13.17|13.19|13.11|12.98|12.9|13.05|13.12|13.18|13.195|12.9512|12.86|12.82|12.75|12.75|12.64|12.76|12.93|12.82|12.9098|13.06|13.11|13.58|13.37|13.52|13.56|13.68|13.65|13.72|13.74|13.71|13.545|13.47|13.31|12.89|13.015|13.165|13.26|13.29|13.29|13.575||13.65|13.56|13.52|13.55|13.54|13.27|12.98|12.925|12.92|12.9|12.78|12.75|12.51|12.5|12.54|12.5609|12.57|12.559|12.535|12.57|12.7|13.5|14.1|14.045|13.97|13.945|14|13.93|14.115|13.84|14.04|13.755|13.64|13.35|13.26|13.46|13.19|12.74|12.7|12.61|12.55||12.63|12.66|12.61|12.74|12.9|12.95|12.93|13.065|13|13||13.08|13.07|12.71|12.79|12.92|12.45|12.49|12.57|12.805|12.83|12.755|12.88|12.82|12.62|12.36|12.73||12.76|12.94|13.09|13.12|13.21|13.18|13.23|13.3448|13.27|13.133|13.06|13|12.87|13.1|13|13.08|13.0595|13.045|12.93|12.89|12.84|12.695|12.82|12.77|12.66|12.5797|12.48|12.35|12.265|12.52|12.85|12.51|12.419|12.81|12.92|12.94|13.1|12.97|13.05|13.36||13.38|13.17|13.63|13.69|13.68|13.75|13.41|13.16|13.25|13.35|13.1697|13.2|13.07|13.015|12.95|12.905|12.8854|12.81|12.9385|13.03|12.95|12.7|12.79|12.91|12.97|12.7796|12.78|12.84||13.17|13.31|12.415|12.37|12.76|12.42|12.37|12.635|12.7698|12.75|12.985|13.09|13.245|13.43|13.48|13.44|13.43|13.46|13.595|13.77|13.5299|13.5299|13.2675|13.58||13.88|13.87|13.95|13.485|13.57|13.49|13.42|13.49|13.66||13.85|14.04|14.5|14.49||14.57|14.43|14.66|14.38|14.27|14.398
02780|15451|/equities/arrow-financial-corp|R2000VALUE||33.56||33.82|33.55|34.47|33.48|33.03|32.71|32.65|33.5366|33.99|34.1|34.505|34.35|34.63|33.05|32.95|33.49|29.46|29.17|29.08|29.51|30|29.77|29.295|29.09|29.04|28.95|28.64|29.38|30|29.93|29.85|29.8826|29.31|29.24|27.95|28.15|28.1|28.13|28.5|28.09|28.2|28.79|28.815|28.76|28.64|28.57|29.1|29.455|29.87|30.4457|30.24|30.04|29.35|29.02|28.29|28.49|28.92|28.85|29.04|29.355|29.43|30.73||30.6|30.6232|30.25|29.95|30.78|31.3|29.02|28.56|28.97|29.33|29.18|28.61|27.765|27.86|28|27.79|28.14|28.39|27.99|28.24|29.25|31.49|32.55|31.83|32.23|32.92|32.79|32.02|31.34|30.44|30.07|30.256|30.44|30|28.845|28.26|28.09|26.38|25.83|25.83|25.9||26.21|26.11|26.395|26.1392|25.43|25.125|24.915|25.165|24.86|25.05||25.26|24.76|24.72|24.65|25.27|24.45|25.07|25.24|25.27|25.4|25.1576|25.38|25.58|25.48|25.68|25.68||24.97|24.61|24.94|24.6499|25.14|25.2|24.96|24.71|24|23.95|23.945|24.39|24.01|24.11|23.97|23.75|23.5|23.45|22.8|22.9|23.01|22.83|23.11|23.565|23.19|22.79|22.21|22.31|22.01|22.11|22.19|22.46|22.8985|23.875|23.865|23.84|24.31|23.97|24.28|24.77||25.025|24.89|24.66|24.725|24.82|25.14|24.71|24.13|23.97|23.99|25.62|25.1673|25.365|25.32|25.06|24.8225|24.91|24.65|24.56|24.02|24.14|24.17|24.4|24.94|24.94|24.44|24.86|24.98||24.86|24.86|24.06|24.29|25.02|24.51|24.4|24.185|24.02|24.11|24.6573|25.52|26.31|27.05|27.44|27.15|26.95|26.825|27|26.89|26.05|25.97|26.2|26.13||26.35|26.16|26.21|26.75|27.43|27.85|27.8|28.2|28.62||28.665|29.07|29.25|29.15||28.77|28.58|29.51|29.18|29.16|29.14
02781|21062|/equities/ducommun-inc|R2000VALUE||67.52||67.44|67.8|68.12|66.66|66.015|65.75|66.2178|67.12|68.13|69.08|69.05|69.175|70.045|69.6|70|66.793|61.72|60.48|59.84|61.82|62.92|62.25|62.91|62.71|62.25|62.4715|63.17|64.795|66.5323|66.99|66.53|65.5316|64.96|64.73|63.019|63.655|64.24|64.81|66.26|66.06|67.04|66.27|65.86|66.7|65.645|64.11|65.75|65.9499|66.77|66.7|65.6|65.27|65.26|65.29|64.64|63.62|63.78|62.94|62.72|63.7|63.75|65.18||65.46|65.71|65.22|64.9|65.27|65.6|65.15|64.9|64.69|65.15|64.745|65.64|65.51|66.13|61.98|62.975|63.27|60.135|59.55|58.83|61.19|64.2|65.89|64.07|64.49|64.35|64.2993|63.74|63.77|61.31|60.52|62.54|62.86|63.22|61.14|60.82|59.95|58.07|58.03|58.115|58.16||58.52|58.25|58.22|58.09|57.45|57.25|58.34|58.93|58.64|58.32||58.32|57.46|57.145|58.49|59.33|58.38|58.23|58.68|59.215|59.6|59.1773|58.98|58.34|58.16|58.07|58.75||58.5|58.7|58.605|58.375|58.8|58.17|57.93|57.845|57.92|58.2|58|57.465|60|55.86|56.245|55.9|55.48|55.12|54.73|54.46|54.66|54.07|54.52|54.38|52.865|52.5582|52.5885|53.7402|54.99|55.8|55.84|55.93|56.56|58.1899|57.74|48.69|49.14|48.95|49.35|51.56||51.31|50.48|49.8856|50.56|51.38|51.49|51.45|50.14|50.18|50.95|50.76|50.48|50.07|50.35|50.31|50.07|49.3|49.07|48.92|48.59|48.81|48.82|48.97|49.2436|49.46|49.18|49.41|49.49||51|51.6|50.84|50.5567|51.4|50.24|49.625|49.51|49.4165|49.8|50.41|50.35|50.75|50.13|50.97|51.5|51.1|51.035|51.53|50.78|50.22|49.83|49.22|50.39||50.24|49.97|49.94|49.35|51.14|52|52.05|52.3772|52.71||52.715|52.405|52.8|52.4||52.31|51.67|52.696|52.3415|52.18|52.56
02782|20444|/equities/ethan-allen-interiors-inc|R2000VALUE||31||31.0431|30.85|31.625|29.97|29.39|29.12|29.15|29.15|29.39|29.51|29.76|29.3106|29.73|29.265|29.72|29.875|28.23|28.36|28.13|29.58|30.12|29.65|29.935|29.85|29.75|29.95|29.82|31.16|31.5|31.46|31.5|30.87|30|30.06|29.825|30.99|31.09|30.89|31.333|31.25|31.97|32.01|32.24|32.22|31.76|31.47|31.68|32.2|32.37|33.27|33.77|32.18|31.66|30.99|29.63|29.4|29.4|30.14|30.43|30.84|30.5|31.32||31.65|32.01|32.35|32.1|32.18|31.175|31.41|31.58|30.8|30.64|30.86|30.72|30.245|30.1|30.0598|29.9513|29.8667|30.3656|30.449|30.997|31.066|35.1355|31.2831|30.5333|30.5826|30.6417|29.7441|29.0141|29.2804|29.3396|29.8723|31.3472|30.9674|30.2768|29.0239|28.728|28.0768|26.8535|26.6957|26.893|26.9127||27.4455|27.6921|27.5688|27.5441|27.0508|26.7549|27.2777|27.1554|26.893|27.4603||27.8105|27.3567|27.3468|27.9634|28.3136|27.2383|27.7118|27.7118|27.9979|28.0275|28.4362|28.945|28.7822|28.3629|28.1163|28.6113||28.3136|28.4813|28.945|29.1702|29.4087|29.3495|29.7046|29.9019|30.0795|30.4544|30.1338|30.2078|29.3495|29.4679|29.1226|29.4777|28.6984|28.7709|28.432|28.8463|29.1719|31.2042|33.5669|33.7587|31.8355|31.4607|31.3127|31.0513|30.701|31.5001|31.3225|31.727|32.0033|33.0095|33.0638|32.7234|32.8714|32.8122|33.1871|34.2032||34.1638|33.6212|33.3597|33.7396|32.9306|33.0589|32.5952|31.8109|32.2894|32.388|32.9207|33.1476|32.7432|32.684|33.2364|32.9405|33.2759|33.7741|34.0553|33.049|33.049|32.4472|32.2006|31.4804|31.2634|31.214|31.1252|30.9773||31.145|31.3916|30.7602|30.5333|31.293|30.4347|30.0105|29.162|29.2311|29.1127|29.754|29.606|30.3163|30.4248|30.484|30.0992|29.4383|29.7441|29.8033|29.5961|28.728|28.5997|28.5109|28.8266||29.4284|29.4975|29.7589|29.7638|30.1486|30.1584|30.267|30.9378|31.5692||31.8257|32.0526|32.2992|32.2598||31.5692|31.362|31.8079|31.5248|31.1154|31.4212
02783|16875|/equities/pc-connection|R2000VALUE||73.73||74.74|74.34|74.6|72.97|72.13|70.39|70.07|70.66|71.97|72.58|73.21|73.67|73.82|74.52|75.13|75.82|68.64|68.43|65.07|67.85|69.765|69.57|70.665|70.93|71.15|71.615|72.43|73.33|75.41|75.05|75.13|74.68|74.135|73.935|73.29|74.83|73.73|73.4|73.73|72.96|73.53|75.65|76.03|77.19|76.845|74.8|74.6|76.7|76.65|76.29|75.68|75.53|74.45|73.12|70.95|70.11|70.52|70.57|70.99|70.42|70.66|73.03||73.325|73.24|73.09|72.18|72.14|71.67|71.09|70.68|70.31|69.85|69.375|69.43|68.05|68.1|67.78|69.35|69.74|70.37|71.0175|71.24|73.87|76.395|72.76|70.83|69.25|68.89|68.2275|68.77|68.72|66.7|65.94|67.475|67.43|67.43|65.56|64.97|64.5087|63.17|63.955|64.145|63.9||64.27|64.42|64.35|64.42|64.96|64.44|63.75|64.965|65.12|64.95||65.025|64.44|63.35|65.07|65.75|64.47|64.71|66.67|67.59|68.6515|68.32|68.375|67.64|66.295|66.88|68.35||69.055|69.44|69.49|69.41|69.01|68.21|68.47|68.32|66.89|65.5|65.155|65.15|63.9|63.26|62.35|61.35|61.49|62.63|63.4975|64.17|64.77|64.43|65.27|65.3899|63.33|62.85|62.405|62.8|62.99|64.09|64.78|64.87|64.5|65.47|65.9231|65.64|66.68|65.7899|64.79|66.3||66.2679|65.97|65.475|65.19|65.49|66.22|65.28|64.9599|64.94|64.35|65.82|65.35|65.7|65.46|66.21|66.135|66.44|66.3|67.045|66.82|67.515|66.935|69.5|69.77|68.84|68.89|67.28|68.23||69.865|70.55|66.12|66.02|67.76|67.39|68.42|65.45|65.75|66.14|66.5|66.07|67.14|66.19|66|67.74|67.26|67.4|67.39|66.94|64.95|63.68|64.22|64.8||64.88|64.62|64.86|64.14|64.55|64.35|65.22|66.0548|67.27||68.74|68.845|69.395|69.04||69.02|69.28|70.45|68.61|68.54|68.26
02784|1073417|/equities/business-first|R2000VALUE||29.1614||29.275|29.11|29.385|28.6|28.36|27.995|28|28.423|29.27|28.89|29.84|30.2978|30.295|29.13|29.33|29.68|26.16|26.435|26.53|27.1401|27.72|26.8|26.81|26.12|25.55|25.43|25.44|26.08|26.93|26.84|26.5|26.46|25.68|25.43|24.58|24.45|24.32|24.2936|24.615|24.25|24.84|25.47|25.84|25.73|25.78|25.48|25.62|25.77|26.52|26.76|26.85|26.62|26.11|25.73|24.89|24.62|24.9|24.81|24.335|24.35|24.45|24.34||24.7054|24.59|24.52|24.18|24.4|24.6|23.075|22.96|22.82|22.835|22.575|22.41|22|21.91|21.87|21.68|21.83|22.31|22.19|22.29|23.26|25.76|26.285|25.95|26.23|26.68|25.74|25.39|25|24.35|24.29|24.63|25|24.68|23.41|23.23|22.935|21.67|21.21|20.995|21.195||21.5|21.7|21.83|21.79|21.035|20.74|20.43|20.56|20.27|20.525||20.61|20.12|20.035|20.47|21.08|20.26|20.43|20.74|20.64|20.68|20.65|21.64|21.63|21.14|20.625|21.2399||21.34|21.46|21.69|21.53|21.855|21.76|21.569|21.4|21.45|21.32|21.79|21.61|21.47|21.645|21.4|21.21|21.39|20.89|20.46|20.8|21.51|21.92|22.12|22.19|21.78|21.19|20.73|20.405|20.46|20.57|20.4|20.26|20.95|21.54|21.48|21.01|21.26|20.94|21.57|22.36||22.495|22.42|21.94|22.22|22.54|22.51|22.34|21.565|21.68|21.85|22.24|22.47|22.34|22.61|22.72|22.67|22.53|22.6|22.305|22.45|22.46|22.08|22.11|21.98|22.15|21.95|22.25|22.385||22.51|22.36|21.4|21.72|22.67|21.87|21.46|21.6|21.905|21.99|22.49|22.85|23.42|23.97|23.88|23.725|23.4|24.14|23.8601|23.78|22.925|22.7|22.51|22.71||23.68|23.04|23.13|23.34|23.72|24.04|23.93|24.51|24.97||25.263|25.39|25.57|25.27||24.67|24.26|24.9|24.46|23.93|23.93
02785|20837|/equities/penn-virginia-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02786|16099|/equities/financial-institutions|R2000VALUE||27.3||27.73|28.26|29.135|28.14|27.49|26.45|26.51|27.05|27.29|27.45|27.91|28|28.12|27.11|27.99|28|24.74|24.27|24.17|24.66|25.15|24.7|24.96|24.87|25.8|25.62|25.41|25.98|26.81|26.87|26.83|26.604|25.77|25.51|24.6|24.83|24.78|24.72|25.27|24.61|24.88|25.37|25.83|25.64|25.455|25.115|25.7919|26.565|26.93|26.85|27|26.66|25.91|25.7|25.11|24.97|25.44|25.07|24.81|25.23|25.625|25.88||26.25|26.02|25.805|25.78|26.25|26.41|24.77|24.53|24.58|24.83|24.83|24.43|24.1|24.27|23.59|23.715|23.36|23.71|23.16|23.3899|24.56|26.22|27.65|27.75|25.48|25.835|24.936|24.2615|23.94|22.95|22.69|23.12|23|22.59|21.8|21.25|20.76|19.37|19.1199|19.05|19.14||19.46|19.51|19.3|19.55|18.12|18.08|17.81|17.82|17.8|17.59||17.68|17.55|17.21|17.48|18.06|17.26|17.43|17.62|17.805|17.612|17.48|17.96|17.79|17.795|17.8701|18.16||18.2|18.82|18.86|18.87|19.01|19.11|18.788|18.85|18.98|18.98|18.9|18.66|18.31|18.05|18.19|18.17|17.88|17.9399|17.42|17.86|17.64|17.53|18.125|17.915|17.69|17.36|16.64|16.715|16.75|17.43|17.13|16.99|17.9|18.07|17.99|18.09|18.4|18.12|18.595|18.76||19.11|18.64|18.33|18.43|19.13|19.22|19.14|18.38|18.51|18.6|18.47|18.841|18.5827|19|19.41|19.16|19.02|19.17|18.74|18.47|18.68|18.52|18.66|18.79|18.9052|19.245|18.9|19.332||19.6|19.7|18.82|19.5|19.77|19.11|19.172|19.1599|19.61|19.64|20.12|21.26|21.54|21.84|21.75|22.8|23.11|23|22.9402|22.62|22.21|21.65|21.4|21.48||21.79|21.74|21.57|22.0035|22.38|21.86|21.4|21.76|21.74||21.71|21.9|21.93|21.85||21.6|20.99|21.52|21.16|20.55|21
02787|954881|/equities/liberty-global-lilac-a|R2000VALUE||7.125||7.2645|7.51|7.65|7.16|7.145|7.09|7.0006|6.785|6.58|6.74|6.97|7.47|7.7|8.26|9.66|10.79|10.11|9.965|10.13|9.96|9.96|9.93|10.13|10.025|9.85|9.67|9.755|10.16|10.17|10.1301|10.09|9.64|9.66|9.76|9.53|9.61|9.658|9.76|9.79|9.71|9.89|9.72|9.87|9.99|9.75|9.57|9.69|9.605|9.67|9.87|9.9|9.8|9.76|9.66|9.41|9.205|9.19|9.47|9.57|9.635|9.39|9.47||9.56|9.59|9.565|9.64|9.59|9.46|9.44|9.475|9.75|9.77|9.8|9.82|9.64|9.575|9.11|9.53|9.46|9.99|10.145|9.99|10.41|10.58|10.815|10.41|10.3|10.21|10.19|10.2|10.09|9.98|9.97|10.35|10.18|10.07|9.94|9.935|9.82|9.39|9.45|9.21|9.14||9.499|9.66|9.72|9.725|9.5301|9.4|9.195|9.25|9.025|8.605||8.49|8.305|8.35|8.65|8.94|8.77|8.85|9|9.09|9.015|9.085|9.19|9.11|9.01|8.6301|8.66||8.7|8.67|8.69|8.72|8.845|8.79|8.71|8.55|8.56|8.84|8.7|8.68|8.68|8.285|8.21|8.16|7.97|7.885|7.67|7.86|7.685|7.555|7.495|7.58|7.52|7.32|7.405|7.49|7.33|7.46|7.615|7.67|7.35|7.52|7.51|7.3|7.565|7.39|7.03|7.16||7.13|7.085|7.18|7.65|6.86|6.845|6.67|6.43|6.385|6.435|6.52|6.63|6.45|6.49|6.385|6.31|6.33|6.495|6.54|6.55|6.58|6.34|6.42|6.31|6.48|6.48|6.74|6.795||6.715|6.71|6.53|6.84|7.01|6.83|6.7922|6.725|6.67|6.76|7.11|7.2392|7.26|7.35|7.35|7.38|7.2|7.37|7.3305|7.21|7.145|7.14|7.145|7.125||7.34|7.195|7.14|7.13|7.13|7.11|7.1|7.29|7.438||7.315|7.3|7.3|7.28||7.3211|7.16|7.25|7.23|7.11|7.24
02788|20238|/equities/lumber-liquidators-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9098|0.9|0.93|0.89|0.83|0.8373|0.86|0.8566|0.982|0.9903|1.01|1.03|0.9399|0.79|0.924|0.975|1.04|1.12|1.05|1.0799|1.12|0.8347|0.7|0.6394|0.7|1.04||1.3377|1.4|1.43|1.66|1.51|1.488|1.5055|1.39|1.41|1.44||1.4|1.4292|1.53|1.58|1.59|1.58|1.6|1.64|1.65|1.7|1.67|1.73|1.72|1.668|1.67|1.78||1.788|1.8|1.78|1.68|1.64|1.68|1.68|1.6895|1.685|1.625|1.62|1.63|1.58|1.68|1.71|1.6988|1.655|1.59|1.79|1.55|1.55|1.51|1.56|1.525|1.56|1.54|1.625|1.6672|1.7|1.7518|1.74|1.76|1.75|1.82|1.87|1.8993|1.89|1.85|1.86|1.88||1.86|1.82|1.83|1.85|1.8367|1.91|1.77|1.7|1.79|1.85|1.95|1.97|2.0258|2.02|2.07|2.065|2.09|2.14|2.27|2.17|2.23|2.27|2.25|2.0701|2.0399|2.1|2.1665|2.2071||2.215|2.24|2.215|2.23|2.36|2.36|2.37|2.4|2.25|2.308|2.5898|2.62|2.76|2.82|2.91|2.9315|3.07|3.035|2.94|3.045|3.0699|3.15|3.07|3.17||3.41|3.46|3.48|3.51|3.79|3.47|3.5|3.8|3.99||4.06|4.115|4|3.93||3.985|3.925|3.85|3.88|3.74|3.62
02789|20887|/equities/neophotonics-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02790|16240|/equities/haynes--international|R2000VALUE|||||||||61.01|61|60.96|60.96|60.8|60.86|60.68|60.71|60.65|60.57|60.67|60.53|60.68|60.83|60.51|60.653|60.53|60.5099|60.46|60.6599|60.36|60.43|60|60.02|59.94|59.95|60.075|60.19|60.39|59.895|59.955|59.73|59.79|59.6|59.59|59.72|59.76|59.5675|59.28|59.65|59.35|59.465|59.095|59.01|59.04|59.08|58.92|59.5|59.48|59.55|59.66|59.77|59.73|59.7|59.71|59.805|60.015||60.24|60.36|60.115|60.24|60.67|60.38|60.1|60.04|59.94|60.29|59.8|59.96|59.77|60.03|60.15|59.84|59.64|60.07|60.45|59.65|59.72|59.66|60.15|59.87|59.84|59.88|60.29|59.75|59.55|59.64|59.53|59.65|59.6|59.775|60.07|59.69|60.02|59.365|59.07|59.37|58.99||59.22|59.31|59.09|59.12|58.64|58.46|58.45|58.53|58.45|58.73||58.59|58.38|58.715|58.765|58.88|58.76|58.95|58.955|59.01|59.12|59.16|59|58.97|59.11|58.955|59||58.927|58.96|58.97|59.25|59.35|59.41|59.39|59.425|59.35|59.29|59.38|59.52|59.52|59.75|59.79|59.67|60.1|60.5|60.54|60.5|60.45|60.38|60.53|60.53|60.47|60.42|60.49|60.68|60.65|60.79|60.69|60.855|60.56|60.64|60.7|60.62|60.68|60.86|60.32|60.25||60.18|60.17|60.24|60.27|60.23|60.12|60.02|59.95|59.59|59.7|59.6|59.57|59.51|59.53|59.76|59.56|59.69|59.74|59.75|59.74|59.9|59.75|59.81|59.75|59.78|59.75|59.75|59.785||59.9|59.855|59.75|59.73|60.09|59.95|59.985|59.95|60.15|60.25|56.6|56.4|57.78|57.02|56.39|55.45|54.76|54.51|54.835|53.585|51.98|51.71|51.77|53.13||53.57|52.73|53.12|54.2|55.19|55.46|56.3|57.08|57.75||58.34|59.34|59.55|59.43||57.81|57.16|56.41|55.28|55.1301|54.32
02791|1050737|/equities/rhythm-pharma|R2000VALUE||62.505||63.44|62.7456|63.08|60.25|60.324|60.79|60.13|58.64|60.21|60.955|65.25|66.1|68.58|67.61|65.14|64.73|56.58|53.58|50.09|49.965|49.73|49.67|49.97|50.8599|49.77|49.63|50.425|52|51.97|52.32|52.47|50.89|50.9|49.97|48.04|48.17|48.93|49.74|50.06|51.01|51.57|52.74|52.905|52.12|53.09|52.99|51.62|52.8|54.55|55.64|54.88|54.8539|50.8|50.07|49.8|49.56|51|51|49.52|48.34|46.94|47.68||47.405|47.33|47.595|50.22|50.11|46.27|45.91|46.79|48.17|47.355|47.07|47.42|45.99|46.1|45.53|45.86|46.22|44.71|47.27|44.385|46.055|48.5|49.86|49.13|49.89|50.74|50.4|50.4|50.27|51.14|49.65|52.21|53.92|53.91|52.08|50.245|46.77|45.28|45.46|44.04|42.78||43.5476|43.09|43.5475|41.14|40.64|42.58|43.33|43.39|42.195|41.12||41.48|42.38|45.92|44.62|42.88|41.3|41.05|40.5|40.12|40.12|38.74|39.0299|37.55|37.02|36.06|37.12||38.01|38.065|38.24|39.3|39.06|39.45|39.64|41.89|41|40.86|39.6|39.3|39.18|41.76|44.37|44|42.11|42.2|41.27|39.365|38.89|38.77|40.99|41.85|39.42|39.1|38.9|39.1|40.13|41.04|42.01|42.63|42.67|43.68|41.935|41.36|42.195|40.96|42.0699|42.77||43.66|42.4|41.06|41.09|40.85|41.93|39.76|40.73|41.0475|40.98|40.72|41.21|41.91|41.8299|43.57|42.46|42.73|43.62|44.17|45.49|45.905|45.57|47.34|46.75|45.7464|49.5307|49.215|50.15||50.22|51.8199|50.63|50.595|52.57|51.68|48.59|48.74|48.85|46.22|45.855|46.71|46.98|46.12|45.73|45.24|47.154|47.92|42.88|42.84|41.195|42.499|41.79|40.78||43.57|42.53|42.925|45.41|44.52|43|44.85|44.74|47.29||47.9|50.275|50.17|49.09||47.145|46.085|45.73|47.285|46.36|47.6228
02792|1163484|/equities/annexon-inc|R2000VALUE||5.47||5.5|5.41|5.35|5.32|5.44|5.46|5.62|6.22|6.49|6.65|6.81|6.93|7.29|7.445|7.61|7.625|7.29|7.345|7.43|7.57|7.62|7.6293|7.64|7.58|7.47|7.61|7.74|7.55|7.85|7.745|7.725|7.53|7.53|7.56|7.1299|7.2452|6.905|6.34|6.43|6.65|6.58|6.17|6.2|6.35|6.29|6.43|6.65|7.09|7.195|7.26|7.28|7.26|7.29|7.31|6.8767|6.26|6.3657|6.35|6|5.9|5.63|5.72||6.04|6.205|6.12|6.18|6.2486|6|6.01|6.16|6.13|6.3|6.23|6.03|5.73|5.89|5.67|5.67|5.64|5.83|5.8|5.65|6.01|6.5|6.78|6.6|6.555|6.45|6.42|6.29|6.04|5.86|5.98|6|6.24|6.28|6.25|6.34|5.82|5.255|5.08|4.78|4.755||4.91|5.09|5.15|4.99|5.1|4.79|4.83|5.05|5.3|5.22||5.36|5.62|5.98|6.22|6.4799|5.7|5.84|5.82|6.8|7.44|7.14|5.03|5.095|4.91|4.926|5.39||4.985|4.97|5.06|4.81|4.71|4.445|4.56|5.05|5.18|5.17|5.29|5.35|4.925|4.99|5.06|5.06|4.85|4.85|4.75|4.9|4.79|4.83|4.85|4.69|4.665|4.71|4.76|5.21|5.7|5.99|6.0699|6.56|6.19|6.26|6.215|6.335|6.885|6.72|6.82|7.31||8.26|8.4|7.145|7.19|7.61|6.19|6.1|6.329|7|6.9544|6.5279|6.05|4.6497|5.07|5.52|5.43|5.575|5.98|6.5|6.45|5.95|5.61|5.75|5.73|5.29|5.23|5.2068|6||5.39|5.45|5.34|5.29|5.7397|5.49|5.85|5.87|5.53|4.7|4.195|4.26|4.49|4.62|4.71|4.75|4.73|4.838|4.96|4.46|4.515|4.74|4.62|4.61||4.4522|4.5|4.76|4.9499|4.95|4.83|4.82|4.9|4.9||5.15|4.98|4.69|4.44||4.3|4.04|3.04|2.87|2.83|2.9128
02793|1054801|/equities/cbtx|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02794|15403|/equities/american-superconductor|R2000VALUE||34.7||35.783|34.82|37.08|34.98|35.09|32.23|32.09|32.38|31.98|37.25|38.02|37.4|37|35.08|30.184|30.075|28.9452|29.07|29.6|26.56|24.33|24.52|24.69|23.815|22.99|23.29|23.73|24.91|25.59|27.0999|26.665|23.98|24.46|24.45|23.33|24.1787|24.52|24.3|24.28|22.22|21.968|23.85|24.31|23.33|24.54|24.79|24.6977|25.2194|22.29|22.295|22.05|22.29|21.75|22.75|22.8999|23.59|22.76|20.065|18.9899|19.13|19.365|19.63||20.36|20.06|20.65|21.06|21.315|21.59|20.835|20.98|22.8899|22.38|21.58|21.6899|22.01|20.97|20.88|20.8399|20.505|19.44|21.95|20.45|21.66|25.3199|25.21|25.07|26.71|26|26.97|27.98|30.84|28.9699|27.2|30.32|32.67|32.7|31.38|30.1|29.5|27.651|29.14|28.8|26.73||26.2798|24.24|23.8367|24.8|25.2499|24.22|24.42|24.8897|24.655|25.37||25.76|26.55|27.38|27.27|24.26|22.09|22.44|21.76|22.5|22.4|21.19|21|19.65|20.6866|15.93|16.35||16.06|15.92|16.07|15.425|14.47|14.305|14.43|14.75|14.49|14.04|14.02|13.91|13.67|13.89|13.74|13.48|13.165|13.24|12.615|12.61|12.49|11.99|12.47|12.35|11.839|11.78|11.96|12.07|12.15|12.53|13.02|13.02|12.7399|13.22|13.06|12.97|13.39|13.2|13.2|13.63||13.78|13.52|13.43|13.32|13.27|13.5|13.68|13.28|14|14.26|14.67|14.92|14.8883|15.05|15.24|14.58|14.59|14.25|15.24|13.85|14.18|13.47|13.6496|13.4|13.05|13.59|13.6|14.1||14.65|14.5|14.485|12.82|13.2101|11.37|11.071|10.71|11|11.31|11.2701|11.42|11.5|14.3|13.9|14.7|13.8|10.25|10.33|10.186|9.785|10.4888|10.92|10.0927||10.295|10.39|10.68|10.55|11.41|11.65|11.76|10.94|11.15||11.6|11.81|11.67|11.5||11.14|10.601|10.91|11.13|11.4|11.22
02795|15555|/equities/big-5-sporting-go|R2000VALUE||1.8||1.72|1.77|1.8528|1.73|1.655|1.65|1.75|1.78|1.79|1.84|1.7983|1.825|1.77|1.8001|1.87|1.925|1.84|1.875|1.7495|1.67|1.778|1.95|1.995|1.92|1.9599|2.085|2.13|2.15|2.2|2.185|2.136|2.21|2.08|2.13|2.02|2.08|2.066|2.12|2.13|2.04|2.05|2.0943|2.1734|2.17|2.1027|2.1|2.15|2.17|2.03|2.1|2.18|2.13|2.07|2|1.9|1.9|1.95|2.13|2.12|2.05|2.05|1.92||1.92|1.8955|1.92|1.921|1.95|1.9499|1.9199|1.93|1.8|1.96|1.96|1.89|1.8|1.64|1.53|1.535|1.55|1.73|1.75|1.77|1.84|2.08|2.52|2.7991|2.83|2.805|2.84|2.776|2.69|2.6655|2.72|2.8993|2.8999|2.855|2.835|2.845|2.73|2.52|2.55|2.62|2.55||2.5|2.79|3|3.145|3.17|3.18|3.14|3.19|3.115|3.11||3.12|3.0599|3.12|3.115|3.23|3.24|3.295|3.315|3.3|3.34|3.53|3.55|3.565|3.525|3.315|3.335||3.26|3.25|3.26|3.32|3.37|3.43|3.475|3.9898|4.1|3.8|3.43|3.37|3.29|3.435|3.485|3.46|3.445|3.53|3.6|3.66|3.47|3.34|3.345|3.37|3.25|3.195|3.095|3.125|3.18|3.27|3.3|3.46|3.39|3.53|3.62|3.565|3.55|3.4|3.55|3.69||4.0702|3.96|3.7776|3.68|3.67|3.7|3.745|3.6|3.62|3.67|3.97|3.7179|3.83|3.95|4.15|4.21|4.35|4.5|4.73|4.85|4.94|5.005|5.5|5.372|5.35|5.42|5.36|5.432||5.6102|5.63|5.38|5.3612|5.62|5.28|5.27|5.185|5.06|5.04|5.23|5.26|5.24|5.34|5.37|5.3167|5.275|5.19|5.215|4.995|4.78|4.82|4.83|5.53||5.87|5.77|5.841|5.81|5.96|5.955|6.01|6.18|6.55||6.54|6.54|6.65|6.73||6.65|6.6|6.6177|6.5749|6.7|6.8992
02796|20414|/equities/one-liberty-properties-inc|R2000VALUE||30.4547||30.2799|29.5499|29.52|28.885|28.8771|28.76|28.89|28.615|28.55|28.5299|29.79|29.31|29.31|29.11|29.1|29.07|27.65|27.0199|26.9|27.16|27.24|27.0428|27.22|27.54|27.63|27.5|27.54|27.83|27.9|27.95|28.09|27.9|27.07|27.2199|26.8318|27.16|27.06|27.0669|27.23|27.28|27.73|27.64|27.68|27.47|27.29|27.27|27.7|28.4072|28.41|28.8|28.7399|28.73|28.6|28.31|27.55|27.05|27.08|26.76|26.81|27.1299|26.97|26.87||27.0483|26.9699|26.9999|26.83|27.02|26.8199|26.2574|26.27|26.114|25.88|25|25.04|24.91|24.85|25.04|25.06|25.2502|25.59|25.08|25.33|26.48|26.51|26.86|26.54|26.81|26.89|26.55|26.685|26.56|25.98|25.67|26.28|26.205|25.64|24.97|24.55|24.34|23.37|23.45|23.59|23.45||23.52|23.195|23.5|23.59|23.04|23.04|23.9|24.4999|24.244|24.2199||24.11|23.82|23.61|23.97|24.3|23.6999|23.695|23.6699|23.77|23.7799|23.76|23.75|23.63|23.33|23.042|23.6||23.365|23.7439|24.1999|24|24.3|24.24|24.12|24.14|23.79|24.15|24.23|24.13|23.5699|23.78|23.58|23.5386|23.49|23.26|23.09|23.04|22.8128|22.77|22.77|22.9|22.64|22.2|21.84|21.49|21.49|22.1927|22.29|22.24|22.53|23|22.91|22.61|22.69|22.41|22.6|22.7||22.8|22.45|22.47|23.1544|23.302|23.4271|23.16|22.7725|22.6719|22.59|22.45|22.85|22.8|22.42|22.5|21.84|21.72|20.87|20.66|20.5058|20.391|20.17|20.2081|20.3799|20.44|20.34|20.4633|20.6915||20.79|20.7|20.32|20.34|20.93|20.56|20.3|20.25|20.27|19.98|20.36|20.58|20.9|20.92|21.26|21.35|21.395|21.53|21.71|21.618|21.22|21.25|21.35|21.6||21.96|21.6955|22.06|21.98|22.22|22.12|22.16|22.3717|22.3||22.42|22.45|22.55|22.53||22.46|22.29|22.6199|22.47|23.05|23.17
02797|15795|/equities/computer-programs|R2000VALUE||18.175||17.79|17.415|17.14|16.62|16.8|16.54|16.62|16.3|15.975|16.46|16.19|15.8799|14.38|13.79|13.625|13.27|12.98|13.075|13.05|12.975|13.14|13.46|13.38|13.205|13.02|12.9|12.91|13|12.96|13|13.015|13.02|12.885|13.09|13.06|13|12.65|12.11|12.02|12.155|12.03|12.03|11.98|12.27|12.15|12.24|12.22|12.6856|12.65|12.454|12.5|12.65|12.49|12.4|12.45|12.16|12.15|12.43|12.66|12.685|12.77|12.8421||12.5|12.22|12.163|12.29|12.33|12.63|13|12.76|12.67|13|12.97|12.76|12.68|12.886|13.24|12.87|10.324|10.145|10.31|10.18|10.86|11.27|11.83|12.04|11.85|11.79|11.58|11.63|11.37|11.16|10.91|11.05|10.99|10.95|10.99|10.83|10.67|10.0982|10.88|11.36|11.47||11.42|10.92|10.68|10.36|10.6|10.41|10.63|10.75|10.51|10.59||10.4|10.17|10.3|10.44|10.85|10.84|9.93|9.815|9.98|9.78|9.88|9.91|9.47|9.51|9.75|10.22||10.06|9.77|9.3|9.18|9.1|9.27|9.25|8.97|9.16|9.24|8.825|8.48|8.44|8.32|8.59|8.74|8.53|8.25|8.4|8.39|8.12|8.16|8.18|8.285|8.41|8.3|8.33|8.37|8.62|9.01|9.05|9.2535|9.045|9.285|9.09|8.89|8.87|8.7|8.81|9.38||9.86|9.59|9.6799|9.505|9.5|9.81|10.04|10.19|10.25|10.09|9.44|10.14|10.05|9.88|9.13|8.0975|8|7.99|9.56|10.05|9.1599|9.39|10.03|9.78|9.25|10|10.13|10.43||10.4|10.5|10.13|10.36|10.72|10.5|10.465|10.09|10.105|9.87|10.26|10.32|10.52|10.56|10.565|10.415|10.26|10.24|10.29|10.14|9.99|10.01|9.75|9.83||9.64|9.545|9.9252|9.9499|10.0799|10.4|10.415|10.665|11.45||11.47|11.38|11.17|11.45||11.68|11.47|11.625|11.34|11.17|11.77
02798|29677|/equities/tidewater-inc.|R2000VALUE||51.969||51.655|52.25|54.27|54.35|52.93|50.83|51.53|52.46|53.54|53.84|54.67|56.16|56.55|58.79|65.76|65.66|60.76|60.93|60.52|60.8|61.54|61.65|61.42|62.37|62.55|63.59|64.3|63.51|63.79|63.85|64.25|64.781|67.18|68.9|68.31|69.06|70.01|71.25|73.31|72.52|74.565|74.54|72.97|72.4|72.68|77.1|79.43|77.64|76.8|76.76|75.97|75.64|74.21|73.728|72.8|70.89|73.18|75.08|78.675|81|81.31|87.345||88.73|90.49|89.15|90.45|91.4|88.81|86.545|87.34|89.8799|90.19|89.845|90|87|87.26|87.35|87.135|87.85|89|89.26|86.0944|91.76|98.7|100.18|97.35|99.54|102.39|102.21|105.13|105.285|105.3195|106.5|103.19|108.4399|107.18|105.85|100.17|97.5|93.79|95|95.15|96.06||96.8483|94.86|95.94|96.7592|95.06|93.19|94.915|97.62|95.9|98.77||98.4999|97.84|102.83|106.19|107.36|105.69|108.01|96.62|95.11|94.73|95.55|104.04|104.88|104.19|105.345|106.645||104.395|104.48|107.17|110.06|107.97|107.75|108|108.84|106.74|105.51|108.1|109.46|109.32|111.4225|109.66|107.45|94.99|93.67|95.71|97.16|95.87|94.49|95.04|94.11|90.32|90.33|91.75|93.145|93.425|98.57|99.9999|99.12|100.0599|99.61|100.35|99.28|98.78|101.1|95.34|95.155||93.15|92.29|92.8086|92.38|92.15|90.24|89.74|91.27|88.67|87.2499|86.83|86.53|83.27|83.092|81.65|82.03|86.99|84.77|85.5387|83.15|72.3|72.49|74.48|74.1|73.72|73.53|71.18|68.88||69.32|70.175|69.42|68.925|69.4|68.29|68.07|66.79|66.86|65.55|68.5|68.98|69.41|70.25|73.89|74.98|74.75|73.61|72.7|70.69|69.1|69.08|67.85|66.54||67.98|66.06|66.75|68.3|68.59|69.92|70.38|71.0099|72.98||73.63|75.15|77.53|76.68||71.9|71.46|70.09|68.485|66.23|64.72
02799|20379|/equities/rex-american-resources-corp|R2000VALUE||43.74||43.8315|44.39|46.045|46.62|45.91|45.17|46.05|46.97|46.69|46.99|49.1299|49.375|49.55|48.81|49.13|49.83|46.49|46.46|45.125|45.36|45.455|45.87|46.09|45.84|45.3|44.7173|45.25|45.54|46.79|47.18|46.559|45.3512|46.34|46.93|46.32|46.48|45.51|46.22|46.75|46.21|46.39|46.65|46.4355|46.23|45.77|46.84|47.16|47.05|47.21|46.2|46.18|45.78|44.5|43.98|43.26|42.45|42.72|43.56|43|43.03|43.21|45||46.085|46.425|45.31|47.14|48.6399|48.07|46.3886|46.72|46.47|47.24|47.15|46.83|45.25|45.19|44.42|44.84|45.42|44.89|45.76|45.64|47.52|51.13|52|50.13|48.79|48.89|48.48|47.03|47.08|46.67|46.94|48.13|48.97|48.6|47.69|46.79|46.16|44.29|43.56|43.49|44.93||44.98|45.67|45.6|45.94|45.255|45.01|44.99|45.54|45.3|45.56||46.235|46.18|46.3999|46.96|47.62|46.74|47.44|47.49|47.8899|48.435|48.98|50.73|50.815|52.195|54.35|56.65||57.06|58.4106|59.91|56.36|57.2|57.06|56.94|59.4799|58.7199|60.0899|60.4147|59.56|58.36|58.5|58.96|57.23|55.77|55.8|57.22|57.31|57.11|56.22|57.37|57.77|56.67|56.63|57.63|57.85|54.98|57.28|58.0899|57.85|58.17|59.13|59.35|59.44|60.6|60.52|60.785|60.32||58.9|44.985|45.29|45.36|45.12|46.23|45.93|46.09|44.97|45.07|43.78|44.31|43.86|44.165|44.7|44.879|43.6999|43.75|43.58|44.17|44.11|43.85|44|43.895|43.75|43.165|43.48|43.424||44.29|44.34|43.35|44.27|44.81|43.78|43.2755|42.66|41.52|41.065|41.67|43.11|42.6741|42.81|42.57|42.59|42.57|42.97|44.53|44.79|44.59|44.96|45.025|45.7||45.105|45|45.93|46.03|47.12|47.48|47.46|47.82|48.12||48.07|48.37|48.905|48.61||48.14|47.9577|48.215|47.66|45.13|44.625
02800|1152340|/equities/alerus-financial-corp|R2000VALUE||22.06||22.325|22.2|22.76|22.26|21.995|21.71|21.76|22.22|22.45|22.86|23.44|23.36|23.42|22.76|22.8|23.23|20.97|20.47|20.56|20.6199|21.95|23.93|23.96|23.72|23.84|23.805|23.55|24.24|24.405|24.39|24.29|24.3|23.66|23.385|23.29|23.675|23.5|22.84|22.85|22.29|22.16|22.525|22.88|22.53|22.17|21.96|22.01|22.06|22.56|22.9|22.85|22.44|21.66|21.64|21.28|21.11|21.44|21.49|21.57|21.69|22.34|22.365||22.68|22.6|22.45|22.25|22.7|22.785|21.6|21.61|21.85|22|21.815|21.585|21.055|21.18|21.14|21.05|20.84|20.59|20.6|20.253|21.48|22.52|22.79|22.44|22.509|22.6|22.43|22.63|22.59|22.37|21.84|22.17|22.135|21.93|21.43|20.98|20.68|19.37|18.945|18.92|19.03||19.49|19.68|19.62|19.91|18.55|18.72|18.68|18.575|18.59|18.64||18.76|18.54|18.5|18.93|19.27|18.76|18.69|19.002|19.29|19.45|19.37|19.56|19.5205|19.22|19.01|19.55||19.64|19.31|19.72|19.74|19.8|19.8|20.155|20.75|20.94|20.82|20.59|20.535|20.33|20.495|20.13|20.19|19.94|20.065|20|20.3|20.61|20.81|21.3261|21.4|21.24|20.76|20.19|20.25|20.06|20.09|20.23|20|21.05|21.28|21.13|21.005|21.43|21.48|21.21|21.86||21.9|21.72|21.5|21.645|22.05|22.23|22.04|21.14|21.17|21.35|22|22.37|22.26|22.42|22.2|22.36|22.57|22.1|22.19|22.11|22.06|22.03|22.035|22.55|21.955|22.45|22.32|22.68||23.46|23.01|22.27|22.49|23.33|22.6|22.45|22.7499|22.52|22.47|23.15|23.33|24.69|25.85|24.29|23.73|23.05|22.03|21.89|21.72|21.24|20.97|20.95|20.96||21.74|21.565|21.685|21.6|21.61|22.0623|22|22.09|22.65||22.56|22.8|22.89|22.77||22.72|22.56|22.7572|22.21|22.6|22.62
02801|16110|/equities/farmers-national|R2000VALUE||15.81||15.88|15.82|16.29|15.83|15.46|15.24|15.2|15.39|15.52|15.51|15.765|16.07|16|15.44|15.86|16.02|14.11|13.86|14.079|13.99|14.275|14.12|14.47|14.13|14.16|14.55|15.05|15.125|15.32|15.38|15.47|15.49|14.95|14.8|14.31|14.44|14.39|14.46|14.59|14.435|14.84|15.05|15.25|14.84|14.88|14.97|15.25|15.22|15.7|15.82|16|15.82|15.3656|15.19|15|15.01|15.14|15.3|15.12|15.25|15.43|15.4699||15.77|15.58|15.56|15.27|15.39|15.515|14.5839|14.5|14.54|14.56|14.475|14.225|13.79|13.75|13.79|13.85|14.2|14.23|14.25|14.44|15.22|15.65|16.165|15.98|16.17|16.32|16.29|15.25|14.99|14.655|14.49|14.88|14.85|14.4|13.79|13.43|13.21|12.54|12.39|12.27|12.29||12.62|12.6101|12.64|12.61|12.03|11.78|11.8486|11.98|12.17|12.225||12.2369|12.17|11.99|12.28|12.55|11.9299|12.01|12.08|12.08|12.05|11.99|12.32|12.228|12.04|12.21|12.55||12.41|12.6|12.64|12.65|12.79|12.89|12.77|12.64|12.64|12.79|12.83|12.75|12.49|12.54|12.54|12.69|12.43|12.39|12|12.19|12.24|12.35|12.92|12.765|12.6158|12.43|12.02|11.9922|11.9|12.2|12.11|12.31|12.705|12.92|12.9|12.8612|13.145|13.1|13.19|13.36||13.4|13.17|12.95|12.9|13.06|13.06|13.02|12.6|12.62|12.775|12.93|13.1|13.33|13.43|13.55|13.56|13.69|13.68|13.539|13.425|13.59|13.5|13.58|13.69|13.9|13.96|14.14|14.32||14.34|14.43|13.795|13.765|14.325|14.01|13.86|13.9195|13.93|13.7895|13.71|13.8039|14.2955|14.2|14.31|14.38|14.58|14.47|13.77|13.82|13.53|13.25|13.28|13.345||14.75|13.44|13.8375|13.71|13.99|14.19|14.12|14.56|14.66||14.66|14.72|14.71|14.59||14.46|14.31|14.55|14.21|14.15|14.29
02802|15940|/equities/dsp-group|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02803|24290|/equities/tootsie-roll-industries-inc|R2000VALUE||33.2824||33.32|33.63|34|33.39|32.94|32.68|32.8|32.41|32.75|32.87|32.36|32.21|31.64|30.98|30.82|30.68|30.27|30.01|29.7|29.8|30.01|30.4548|30.575|30.45|30.36|29.8|29.845|30.6|30.64|30.4399|30.52|30.635|30.41|30.7642|30.28|30.07|29.71|29.67|29.82|29.58|30.03|30.84|31.54|32.1999|32.04|32.38|32.15|31.935|32.18|32.71|32.56|32.53|33.3|33.175|32.53|32.41|32.75|31.545|31.64|31.43|30.795|30.37||29.94|30.135|30.25|30.89|29.82|29.235|28.8025|28.61|28.84|28.83|28.45|28.575|28.35|28.23|28.91|28.67|29.01|29.41|29.71|29.99|30.62|30.925|31.145|30.58|30.73|30.8802|31.12|30.84|30.01|30.08|30.48|30.62|30.84|30.25|29.95|30.1|30.04|29.62|29.49|30.16|30.09||30.03|30.35|30.8|31.19|31.98|32.22|33|30.15|28.905|28.66||29|29.06|29.2397|29.049|29.28|29.04|28.84|29.2918|29.6199|29.58|29.58|29.45|29.26|29.22|29.43|30.09||30.5|30.61|30.61|30.27|29.9|30|29.91|30.32|30.1079|30.13|29.905|29.95|29.6|29.9837|29.55|29.8|30.05|29.93|29.98|29.98|30.32|31.28|30.4595|30.7|30.74|30.55|30.32|30.44|30.45|30.28|30.5|31.09|31|31.5|31.65|31.43|31.69|31.45|31.82|32.15||32.305|32.25|32.11|32.58|32.77|32.56|32.6399|32.34|32.265|32.17|32.4|32.83|32.7782|32.77|32.02|32.12|32.02|32.65|32.3495|31.6796|31.7816|31.4175|30.8932|30.767|30.6408|31.0097|31.4175|31.932||32.2816|32.3495|32.0583|32.5049|32.4709|32.2136|32.1262|31.5949|31.3592|31.835|32.1359|32.3981|32.398|32.233|32.5631|32.733|33.0097|32.7767|32.8738|32.6068|32.932|33.1553|33.6602|34.2233||34.1845|33.7185|33.4854|33.3495|33.3544|32.9903|33.8107|34.7961|33.733||32.3495|32.2039|31.9126|31.6699||31.9028|31.9806|32.5146|32.8447|32.6117|32.9806
02804|20760|/equities/intrepid-potash-inc|R2000VALUE||27.31||28.4499|29|28.62|28.28|27.24|27.07|27.26|28.11|27.5685|27.665|28.3099|28.15|27.84|28.65|28.45|29.75|29.22|26.75|25.5|25.43|26.7|26.41|26.19|24.91|24.78|24.8595|24.74|24.64|24.715|24.5|24.44|23.99|24.3424|23.97|23.76|24.0199|24.2999|23.7024|24|23.65|24.4962|24.26|24.372|24.51|24.9559|23.96|24.2|24.36|24.4501|25.09|25.46|25.5499|24.31|24.24|23.5399|22.99|23.25|23.53|23.57|24.17|24.4|24.29||24.91|24.83|25.29|24.53|24.16|23.55|23.44|23.45|22.59|22.48|21.965|22.01|21.74|21.89|21.91|21.8|22.18|23.92|23.42|22.88|23.99|26.235|26.82|26.35|27.21|27.09|26.805|26.58|26.35|25.34|24.91|25.76|26.39|26.06|24.832|25.13|25.07|23|22.89|23.27|23.2||23.36|22.95|23.79|24.05|23.76|23.61|23.37|23.73|23.67|24.115||24.195|23.69|23.85|24.56|25.473|24.88|25.435|25.53|25.77|25.82|25.89|27.24|27.17|26.9|27.24|28||27.85|27.55|27.05|26.5|26.73|25.21|25.14|26.28|26.53|26.92|25.44|24.62|21.23|21.885|21.32|21.15|20.63|20.46|20.39|20.44|19.885|19.65|19.76|19.9|20.04|19.82|19.9|19.49|19.3999|20.47|20.85|21.32|21.26|21.09|21.805|21.53|21.92|21.12|21.03|21.07||21.2|20.485|19.11|18.955|19.41|19.8775|19.94|19.66|19.94|19.6|19.14|20.41|20.3435|20.46|22.2907|23.255|21.552|21.27|21.27|21.33|21.46|21.33|21.38|20.7|20.65|20.9|20.58|20.324||20.45|20.3499|19.48|19.13|19.665|18.7999|18.04|17.96|18.33|18.24|18.48|18.94|19.46|20.03|20.2|20.4143|20.32|20.18|20.3575|20.1|19.46|19.37|19.3795|20.22||20.77|20.49|20.6734|20.895|21.2783|21.825|22.67|23.61|24.65||24.78|25.1|25.5|25.36||25.69|25.615|26.24|25.44|23.7|23.75
02805|31044|/equities/hometrust-bancshares-inc|R2000VALUE||38.05||38.23|38.355|38.99|37.91|37.99|37.36|37.19|37.7|37.74|37.54|38.44|38.6|38.27|36.99|37.81|38.62|33.33|32.92|33.495|33.73|33.9|33.37|33.59|33.73|33.6|33.69|33.21|34.37|34.97|35.055|35.575|35.5352|34.4015|34.49|33.38|33.23|32.65|32.31|32.75|32.31|33.04|33.865|34.65|34.37|34.86|34.43|35.3|35.49|36.21|36.67|36.79|36.35|35.65|35.3|34.35|34.41|34.86|34.91|34.89|35.33|35.51|36.45||36.53|36.3|36.28|35.92|35.85|36|34.98|33.8|33.74|34.34|33.98|33.85|32.72|32.84|32.73|33.67|33.625|33.44|33.15|32.62|34.04|35.48|36.39|34.89|35.12|34.86|35.25|35.22|35.49|34.85|34.815|35.37|35.77|35.61|33.22|32.56|31.7539|29.75|29.32|29.19|29.76||30.37|30.465|30.23|30.15|28.82|28.55|28.15|28.375|28.06|28.62||28.65|28.09|28.145|28.38|29.09|27.68|27.5|27.75|27.9|27.63|27.6968|27.95|27.84|27.87|27.42|28.25||28.33|28.88|29.23|29.04|29.8|29.02|28.67|28.6|28.75|28.57|28.16|28.03|27.83|27.43|26.985|27.05|26.53|26.425|25.92|26.21|26.32|26.195|26.29|25.44|25.15|24.6|24.49|24.14|24.22|24.52|24.51|24.74|25.36|25.65|26.01|25.82|26.04|25.59|25.7425|27.2||27.54|26.61|26.14|26.06|25.98|26.12|25.97|25.105|25.155|25.66|25.98|25.96|25.705|25.73|26.17|26.3|26.1919|26.47|26.42|26.165|26.825|26.25|26.53|26.27|26.41|26.16|26.225|26.25||26.8175|27.24|26.24|26.58|27.59|26.65|26.59|26.07|26.57|26.59|27.03|27.02|28.5399|28.91|30.12|30.99|28.2269|27.59|27.65|27.48|26.65|26.2899|26.53|26.55||26.7625|26.46|26.12|26.03|26.49|26.73|26.87|26.65|27.04||27.92|27.85|27.89|27.82||27.95|27.51|28.21|27.34|27.02|27.27
02806|41263|/equities/hystr-yl-mrl-hnd|R2000VALUE||56.9||58|57.22|58.5|56.9|56.115|54.61|54.59|57.92|55.04|54.63|53.4|53.89|55.24|55.31|57.32|56.89|55.485|64.25|64.53|64.9|65.51|66.025|67.02|65.25|65.1968|66|67.3399|68.365|67.9068|68.41|68.52|67.8054|69.28|68.96|66.62|67.66|66.6357|67.33|65.76|63.485|63.33|63.6292|63.86|63.93|62.61|62.45|62.9|62.46|62.47|62.65|62.87|62.33|60.17|60.54|58.98|58.99|58.13|57.85|59.905|59.75|60.5|61.84||63.26|63.1899|60.975|62.0999|62.79|62.66|60.96|61.44|60.02|60.23|61.63|62.2|60.7169|60.12|60.3|60.5|62.1|71.06|72.01|70.69|76.7657|83.32|84.44|81.78|81.1|81.41|80|76.16|76.74|74.81|72.97|73.98|75.01|74.4999|71.57|70.19|69.13|66.39|67.6899|68.19|67.66||67.77|67.1875|70.12|70.875|70.07|69.93|70.91|72.53|71.75|74.8952||74.47|73.22|72.56|75.15|76.71|75.99|77.64|75.03|73.18|72.098|72.2|73.33|74.0075|75.99|75.22|76.62||76.6242|75.99|76.28|75.4|77.142|75.12|75.9|77.025|76.73|78.58|78.66|79.66|74.89|59.23|60.25|59.24|58.533|59.28|60.22|60.81|60.65|60.57|61.755|61.83|61.01|59.98|60.19|61.16|61.87|62.74|64.12|64.09|63.62|66.33|66.43|64.42|64.49|63.7057|63.82|65.76||64.18|62.96|60.44|59.62|60.9955|61.77|63.01|63.71|60.03|58.56|58.025|58.22|57.88|58.3|59.21|60.6|59.25|58.75|59.9747|59.52|61.1817|70.09|70.57|69.86|69.27|71.11|69.64|69.645||71.35|71.79|70.07|69.89|72.4|69.09|68.95|68.41|67.93|67.69|68.3911|68.83|68.49|68.58|68.55|69.0043|68.64|68.08|70.28|69.35|64.71|64.99|62.815|64.8699||65.325|64.62|65.9|65.01|65.99|64.79|63.15|62.88|63.1||63.48|62.8412|62.63|62.27||60.06|59.74|61.39|59.71|58.5|58.14
02807|20508|/equities/oppenheimer-holdings-inc|R2000VALUE||62.81||61.6|61.18|61.74|62.09|61.86|60.33|60.38|60.5699|60.31|60.13|60.415|61.7|62.27|62.2|62.38|63.27|59.695|59.16|57.95|57.53|57.72|57.71|59.06|54.42|48.545|48.75|48.9899|50.93|50.68|49.72|49.29|48.725|48.65|48.52|48.26|48.75|48.75|49.07|49.55|49.8|50.94|51.1981|51.175|51.076|50.76|50.4799|50.3125|50.662|50.8|51.49|51.29|51.0199|50.44|49.8925|50.1109|50.12|50.87|51.25|52.07|51.79|52.3|52.56||52.73|53.27|52.56|51.81|53.43|53.37|51.8|51.71|51.29|51.29|51.4|51.55|50.8299|49.96|48.96|49.505|49.34|50.13|49.4|49.28|49.89|51.8679|51.7456|52.85|53.53|57.45|58.345|55.62|55.73|54.85|53.64|53.95|53.15|53.0533|53.57|52.1|51.1|49.89|49.65|50.1399|49.5||50.01|49.8399|49.16|47.93|47.19|46.762|47.405|46.57|46.49|46.54||46.9|46.52|45.8|46.7|47|46.59|47.3|46.98|47.16|46.29|45.88|45.94|45.95|45.53|46.1|45.64||45.53|44.54|44.56|44.32|45.02|45.53|46.75|46.235|44.24|44.1713|44.01|43|42.74|42.07|42.05|40.96|41.09|41.197|41.5|41.705|41.245|38.99|39.03|38.7138|38.14|37.885|37.48|37.87|37.59|38.1|37.83|38.18|38.63|38.78|38.76|38.53|39.355|39.15|39.18|40||40.2|39.83|39.71|40.14|39.74|39.75|39|38.32|38.57|38.73|38.62|39.29|39.32|39.42|39.4|39.34|39.33|39.335|40.6312|38.67|38.51|38.7594|39.1764|39.67|40.3248|39.83|39.73|39.64||39.39|39.33|38.8798|38.43|39.21|39.27|38.785|38.74|38.7999|38.75|39.33|38.89|38.6399|38.82|38.58|39.98|39.89|39.57|39.47|39.5077|39.04|39.19|38.84|39.22||39.9|39.6298|39.44|40.38|40.64|41.255|41.48|41.1599|41.38||41.91|41.85|41.3756|41.5||41.68|41.0578|41.44|41.23|40.62|41.02
02808|1152813|/equities/oportun-financial-corp|R2000VALUE||4.05||4.025|3.82|3.51|3.1852|3.14|3.15|3.22|3.275|3.14|3.07|3.32|3.26|3.24|3.15|3.02|2.97|2.75|2.81|2.8397|2.96|3.1433|2.67|2.74|2.74|2.71|2.67|2.64|2.71|2.73|2.58|2.5793|2.57|2.6|2.625|2.565|2.63|2.72|2.88|2.87|2.775|2.82|2.84|2.83|2.96|2.77|2.82|2.92|3.14|3|2.98|2.98|2.8|2.78|2.66|2.52|2.6|2.67|2.82|2.84|2.85|2.86|2.93||3.08|3.13|2.97|3.12|3.15|3.19|3.15|3.17|3.18|3.19|3.21|3.21|3.12|3.11|3.1|3.31|2.98|2.92|2.87|2.83|3.05|3.16|3.2|3.21|3.29|3.35|3.385|3.26|3.27|3.26|3.29|3.51|3.4887|3.2854|3|2.89|2.82|2.7|2.71|2.56|2.6||2.6549|2.75|2.91|2.94|2.88|2.89|2.87|2.91|2.85|2.9||3|2.97|2.93|3.08|3.18|3.01|3|3.11|3.11|3.1591|3.48|3.52|3.49|3.5|3.36|3.69||3.46|3.5|3.56|3.61|3.635|3.76|3.921|4.33|4.48|4.6|4.43|3.77|3.75|3.705|3.71|3.58|3.35|3.35|3.31|3.38|3.37|3.44|3.42|3.53|2.34|2.46|2.47|2.225|2.25|2.3204|2.31|2.34|2.32|2.34|2.35|2.35|2.48|2.48|2.37|2.47||2.5|2.51|2.5452|2.65|2.6957|2.8907|2.72|2.77|3.056|3.535|3.67|3.83|4.0663|3.8677|3.83|3.864|3.78|3.835|3.972|3.98|3.91|4.02|3.99|4.06|3.89|3.8|3.815|3.88||3.87|3.96|3.82|3.44|3.565|3.34|3.34|3.52|3.545|3.64|3.695|3.87|3.985|4.12|4.14|4.0501|4.1801|4.35|4.235|4.18|3.92|3.82|4.18|4.28||4.545|4.39|4.37|4.22|4.21|4|3.88|3.97|3.88||3.945|3.87|3.76|3.665||3.65|3.62|3.89|3.34|3.29|3.31
02809|21200|/equities/ennis-inc|R2000VALUE||21.5||21.65|21.475|21.49|21.02|21.01|20.7899|21.04|21.38|21.64|21.735|21.99|22.23|22.29|22.2889|22.26|21.75|20.485|20.415|20.43|20.705|20.77|20.61|20.68|20.87|20.87|20.81|20.65|21.05|21.26|21.355|21.52|21.24|20.6|21.48|21.8162|21.8431|22.1921|22.1568|21.8968|21.7086|22.1299|21.947|21.8789|21.6727|21.9058|22.5422|22.9007|23.0806|21.7803|21.9237|21.8744|21.3063|21.3949|21.1798|20.6958|20.5255|20.6958|20.6689|21.0005|21.0364|21.0722|21.3008||21.4307|21.2873|21.2492|21.0364|21.135|20.9557|20.6151|20.5972|20.4896|20.6151|20.5658|20.6778|20.2924|20.2655|20.2566|20.3283|20.3821|20.3238|20.2476|20.0773|20.651|21.5831|21.8431|21.1977|21.3679|21.4666|21.3949|21.2963|21.3546|21.2336|21.0274|21.2246|21.2694|20.9557|20.5165|20.3462|19.9429|19.5082|19.4409|19.3334|19.2169||19.6561|19.7188|19.7905|19.8622|19.8353|19.8712|19.7905|19.8891|20.0415|19.9785||19.9429|19.4409|18.7418|18.8763|19.0824|18.7508|18.679|18.9569|19.0018|18.9431|18.8763|18.9659|18.9321|18.5984|18.6275|18.7777||18.7418|18.6247|18.6791|18.6253|18.5626|18.6612|18.6432|18.5894|18.5715|18.5446|18.5626|18.5805|18.455|18.446|18.3474|18.3295|18.213|18.1503|17.9531|17.8903|17.6842|17.6663|17.487|17.4332|17.4153|17.4422|17.245|17.1643|17.1912|17.5139|17.5856|17.7738|17.8545|18.1458|18.2399|18.0875|18.1144|18.2578|18.204|18.4371||18.5177|18.3833|18.2757|18.4909|18.6612|18.706|18.5357|18.1951|18.1527|18.2399|17.841|17.8321|17.789|17.8186|18.0606|17.9038|17.8276|17.971|18.1861|18.1951|18.3206|18.1682|18.2489|18.0427|18.0696|18.1861|18.3237|18.3474||18.3923|18.5088|18.2668|18.1717|18.4281|18.0965|18.0561|18.0517|18.1861|18.1682|18.4326|18.5357|18.6163|18.706|18.6432|18.7329|18.6343|18.4281|18.5626|18.4389|18.3474|18.5088|18.4819|18.8225||19.0286|18.8763|18.948|18.9569|19.0466|19.2348|19.2796|19.7278|19.8891||19.8098|19.8654|19.9429|20.0365||20.1311|19.7905|19.8712|19.5395|20.2207|20.7675
02810|16319|/equities/independent-bank-corp|R2000VALUE||38.11||39.22|38.535|40.32|38.7|38.04|37.34|37.37|37.9|38.5931|38.45|39.46|39.5199|39.16|37.6962|37.91|38.245|33.2|32.98|33.24|33.68|34.08|33.515|33.64|33.49|33.31|33.64|33.59|34.32|34.96|35.07|35.08|34.995|33.79|33.6|32.3102|32.94|32.41|32.3|32.4|31.61|32.42|33.11|33.71|32.85|32.98|33.15|33.9|34.67|35.34|35.605|35.79|35.215|34.305|34.02|33.2525|33.38|33.71|32.935|33.38|33.53|34.13|34.4||34.09|34.34|34.84|33.96|34.56|34.61|32.795|32.61|32.55|32.8|33.11|33.085|32.51|32.19|31.96|31.45|31.51|31.81|31.495|31.76|32.94|34.71|35.65|34.99|34.81|35.76|35.965|33.73|33.73|32.43|32.23|32.5|32.19|31.26|29.65|28.63|28.49|26.98|26.36|26.15|26.08||26.49|26.7|27.03|27.875|25.55|25.12|24.77|24.745|24.244|24.36||24.38|24.11|23.9|24.51|25.49|24.12|24.04|24.43|24.48|24.32|24.7|25.36|25.34|25.07|24.79|25.54||25.39|26.01|26.43|26.69|26.68|26.605|26.38|26.23|25.98|26.03|25.98|26.04|25.63|25.62|25.59|25.52|25.06|25.55|24.97|25.18|25.7103|25.67|25.25|25.39|24.65|24.36|23.63|23.73|23.33|23.59|23.43|23.645|23.86|24.69|24.77|24.5|24.78|24.23|24.5|25.32||25.425|25.07|24.64|24.61|24.9|24.85|24.72|23.8|24.25|24.39|24.24|24.7|24.47|24.72|25.28|25.23|25.11|24.88|24.915|24.41|24.62|24.16|24.53|24.34|24.615|24.75|24.66|25.14||25.3012|25.64|24.29|24.85|25.42|24.68|24.56|24.59|24.6553|24.8|24.91|26.0968|26.71|27.39|26.3|26.67|26.57|27.08|26.8|26.6|25.94|25.185|25.02|25.16||25.57|25.41|25.54|25.61|25.74|25.8557|25.705|26.6335|26.255||26.73|26.99|26.9|26.7562||26.58|26.02|26.475|25.54|24.95|25.62
02811|16169|/equities/geron-corp|R2000VALUE||4.2||4.205|4.11|4.2|4.105|4.05|4|3.8|3.86|3.78|3.945|4.05|4.21|4.255|4.33|4.5|4.41|4.32|4.26|4.31|4.195|4.29|4.28|4.25|4.1|4.115|4.08|4.04|4.1|4.115|4.15|4.25|4.27|4.3|4.335|4.37|4.27|4.335|4.35|4.3889|4.5|4.47|4.55|4.65|4.6|4.6|4.59|4.6|4.75|4.825|4.74|4.67|4.69|4.53|4.705|4.54|4.39|4.425|4.565|4.3399|4.34|4.39|4.74||4.79|4.67|4.685|4.71|4.61|4.59|4.55|4.68|4.66|4.505|4.56|4.5|4.63|4.76|4.84|4.73|4.765|4.715|4.69|4.57|4.7|4.89|4.83|4.8|4.855|4.77|4.395|4.51|4.7|4.74|4.765|4.86|4.94|5.06|4.91|4.85|4.92|4.64|4.64|4.66|4.545||4.41|4.37|4.485|4.48|4.5|4.5|4.74|4.69|4.66|4.505||4.67|4.86|5.02|5.09|5.34|5.33|5.075|5.15|3.99|4.05|4.02|3.92|3.66|3.48|3.36|3.52||3.54|3.68|3.73|3.82|3.84|3.98|3.93|3.9275|3.83|3.88|3.945|3.92|3.9|3.89|3.95|4.02|4.2|4.21|4.12|4.3|3.84|3.595|3.709|3.815|3.8|3.84|3.88|3.8|3.6|3.71|4.05|3.786|3.52|3.45|3.37|3.35|3.296|3.26|3.26|3.35||3.34|3.34|3.34|3.38|3.37|3.5|3.49|3.405|3.38|3.49||1.85|2.24|2.445|2.28|2.18|2.18|2.185|2.2782|2.3|2.2|2.32|2.145|2.09|2|1.99|2|2.085||2.09|2.14|2.2198|2.34|2.41|2.12|1.93|1.915|1.92|1.9|1.91|1.9699|2.04|2.12|2.17|2.21|2.19|2.16|2.165|2.05|1.91|1.92|1.97|2.04||2.12|2.06|2.19|2.16|2.16|2.1|2.14|2.14|2.23||2.18|2.21|2.37|2.36||2.34|2.26|2.3|2.32|2.27|2.32
02812|16653|/equities/midwest-one-financial|R2000VALUE||33.19||33.44|33.16|34.56|33.72|32.86|32.2|32.25|32.535|32.905|33.03|34|33.79|33.98|32.13|32.55|32.34|29.3|28.56|29.33|29.95|30.05|29.255|29.36|29.25|29.4|29.26|29.34|29.77|30.1|30.05|29.97|29.85|28.59|28.33|27.5|27.51|27.2|27.26|27.665|27.29|27.66|28.77|28.85|27.65|28.17|28.53|29.17|29.09|29.66|30.36|30.51|30.13|29.32|28.78|28.1|27.73|28.2|28.56|28.79|29.19|29.09|29.07||29.34|29.06|28.68|28.45|30.02|30.15|27.775|27.54|27.87|27.92|27.8|27.23|26.225|26.38|26.68|26.51|26.3|26.23|26.41|26.47|28|29.39|30|29.21|29.31|29.8099|29.075|28.6|28.25|27.305|26.86|27.72|27.9|27.22|26|25.11|24.72|22.72|22.17|21.95|21.8||22.5|22.5|22.5|22.52|21.59|21.59|21.1499|21.151|21.19|21.15||21.3|21.1655|20.5|20.82|21.42|20.33|20.56|20.988|20.8699|20.95|20.99|21.54|21.68|21.7|21.17|21.74||21.33|21.93|21.96|22.12|21.79|21.9|21.54|21.74|21.66|21.97|22.17|22.04|21.44|21.5441|21.62|21.8|21.6|21.3584|20.76|20.83|21.0499|21.245|21.68|21.6899|21.505|20.77|20.1999|20.2|20.285|22.1397|21.01|21.0799|21.87|22.15|22.1699|22.29|22.88|22.59|23.3099|23.42||24.23|23.515|22.87|23.05|23.49|23.8925|23.79|22.2|22.51|22.61|22.66|23|22.67|22.7|23.0262|22.9|22.94|22.898|23.25|23.4499|24.0899|23.7811|23.57|23.45|23.555|23.65|23.4575|24.3166||24.95|24.49|23.7199|24.35|24.84|25.69|23.915|23.704|24.34|25.19|25.331|25.7|26.38|26.48|26.66|26.75|26.85|26.48|26.81|26.49|25.4499|25.04|24.83|24.975||26.4325|25.775|25.76|25.96|26.31|26.75|26.76|26.86|27.47||27.35|27.44|27.78|27.71||27.2|27|27|26.17|26.49|26.69
02813|20228|/equities/entravision-communications-corp|R2000VALUE||2.44||2.415|2.4131|2.53|2.525|2.48|2.39|2.4|2.565|2.6352|2.65|2.65|2.6|2.56|2.47|2.4|2.59|2.47|2.355|2.33|2.39|2.37|2.35|2.31|2.225|2.22|2.26|2.26|2.28|2.346|2.326|2.19|2.125|2.15|2.135|2.09|2.12|2.06|2.09|2.09|2.06|2.09|2.15|2.16|2.18|2.1|2.05|2.061|1.99|2.075|2.08|2.13|2.05|1.96|2|1.995|1.97|2.01|2.005|2|2.025|2.03|2.07||2.08|2.06|2.04|2.055|2.14|2.085|1.9911|1.98|1.97|2.02|1.9299|1.905|1.82|1.84|1.893|1.9|1.84|1.965|1.93|1.8937|2.07|2.19|2.24|2.2|2.24|2.23|2.21|2.18|2.23|2.095|2.15|2.26|2.24|2.19|2.145|2.0901|2.03|1.93|1.955|1.995|1.985||2.05|2.07|2.08|2.1|2.05|2|2.01|1.995|1.95|2.015||2.01|2.03|2.17|2.21|2.235|2.1692|2.19|2.1|2.0793|2.09|2.12|2.2|2.234|2.24|2.1775|2.1594||2.1|2.0887|2.11|2.1698|2.205|2.22|2.27|2.32|2.32|2.2608|2.2|2.215|2.26|2.24|2.26|2.25|2.34|2.225|2.14|2.15|2.13|2.11|2.1097|2.195|2.135|2.14|2.01|2.04|2.09|2.18|2.1899|2.205|2.04|2.02|1.98|1.94|1.965|1.84|1.69|1.7||1.67|1.65|1.65|1.6401|1.6703|1.71|1.63|1.47|1.44|1.4095|1.48|1.58|1.53|1.5312|1.61|1.74|1.87|3.68|3.8|3.85|3.86|3.8|3.92|3.845|3.8794|3.97|3.965|3.96||4.08|4.14|4.005|3.95|4.14|4.01|3.92|3.9977|4.01|3.89|3.96|4.0814|4.1748|4.315|4.34|4.41|4.39|4.3|4.25|4.15|4.005|3.945|3.965|4.12||4.16|4.03|3.99|4.015|4.05|4.035|4.01|4.09|4.2||4.305|4.335|4.3162|4.32||4.335|4.34|4.4|4.2851|4.24|4.4
02814|961630|/equities/equity-bancshares-inc|R2000VALUE||48.69||49.3|49.55|50.845|49.19|48.33|46.9|47.5137|47.68|47.98|47.82|48.44|48.61|48.37|46.85|47.19|47.265|43.18|42.53|43|43.59|44.49|43.55|43.89|42.4|43.41|43.26|43.32|43.2|44.45|45.6|44.68|43.9|42.52|41.46|40.34|40|39.235|39.16|39.88|38.83|39.84|40.295|40.91|41.2|41.12|41.31|41.81|42.04|42.36|42.61|42.64|42.28|41.18|40.38|39.35|39.08|39.62|39.61|39.895|40.26|40.2|40.485||41|41.225|41|40.65|41.06|41.77|39.07|38.6|39.12|39|38.82|38.36|37.25|37.11|37.1|36.96|36.83|36.59|36.61|36.69|38.51|40.52|42.02|41.73|41.73|41.8|41.95|41.83|41.49|40.835|40.17|41.12|41.5|40.52|38.5946|37.29|37.49|35.21|34.59|34.6|34.6||35.2|35.34|35.34|35.2|34.08|33.87|34.0099|34.25|33.625|33.55||33.82|33.41|33.175|34.03|34.58|33.26|33.38|33.55|33.49|33.535|33.3299|33.89|33.91|33.54|33.203|34.07||33.87|34.38|34.46|34.56|34.99|34.98|34.5|34.5|34.5|34.62|34.48|34.5|34.33|34.5|34.5|34.5|34.25|34.19|33.45|33.43|33.75|33.89|34.075|34.32|32.95|32.44|31.5075|33.43|31.96|32.52|32.57|33.19|33.17|34.3|34.165|33.59|33.54|33.6|33.51|34.4||34.46|34.1|33.5|33.42|33.74|33.705|33.43|31.61|31.7|31.84|31.85|32.245|32.17|32.23|32.78|32.11|32.06|31.97|32.025|31.65|32.31|32.08|32.8|32.56|32.38|32.57|32.7|33.2||33.775|33.865|32.76|32.06|33.65|32.74|32.6|32.205|32.76|32.66|32.57|33.52|34.64|34.75|34.74|33.85|34.8|34.25|33.5|33.46|32.65|32.24|32.47|32.77||33.45|33.7525|34|34.73|34.75|34.635|33.95|33.92|34.07||34.99|34.6|34.87|34.92||34.63|34.19|34.69|34.14|33.3|34.37
02815|1141597|/equities/assetmark-financial-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.27|35.36||35.2|35.12|35.12|35.11|35.1|35.07|35.08|35.105|35.001|34.99|35.04|35.27|34.985|35.01|34.89|34.865|34.84|34.82|34.785|34.65|34.67|34.9291|34.62|34.68|34.65|34.69|34.69|34.58|34.5|34.43|34.48|34.57|34.57|34.73|34.75|34.75|34.75|34.78|34.59|34.61|34.51||34.46|34.39|34.55|34.55|34.53|34.32|34.2951|34.29|34.3|34.39||34.45|34.45|34.52|34.44|34.41|34.345|34.675|34.4|34.25|34.24|34.36|34.54|34.4|34.35|34.135|34.14||34.18|34.11|34.121|34.115|34.05|34.05|34.04|34.1|34.07|34|33.98|33.93|33.98|34|34.14|34.21|34.4|34|33.885|34.04|33.98|34.2|35.15|35.81|35.7095|34.96|34.88|35.34|35.42|36.6052|37.03|37.02|37.04|37.54|37.3|35.075|34.74|34.55|34.81|35.8||35.62|35.64|35.92|35.84|36.22|36.435|36|35.9|36.02|36.35|36.02|35.925|35.98|36.255|36.49|36.525|36.33|36|35.405|35.66|36.1499|34.98|34.43|34.42|33.83|34.32|32.98|32.87||32.23|31.99|31.575|31.75|32.65|31.78|31.55|31.16|31.05|30.955|31.55|31.13|31.25|31.19|31.5|31.25|31.22|31.15|30.86|30.75|30.2|30.24|30.02|30.205||30.4|29.97|29.71|29.75|30.21|29.65|29.91|30.13|29.86||30.6|30.68|30.36|30||29.53|29.4356|29.56|29|28.4|27.4
02816|29706|/equities/united-states-cellular-corp|R2000VALUE||64.66||65.17|65.44|65.485|65.57|64.23|64.68|62.82|62.56|62.47|62.85|64.655|65.055|66.49|65.29|68.3074|65.7|60.04|60.4|60.955|62.76|62.385|62.855|62.88|61.99|61.39|59.79|61.06|63.3422|67.84|60.43|60.09|58.29|57.4|56.13|55.66|56.58|56.34|55.65|56.395|55.77|55.8833|55.67|57.51|57.94|57.25|57.42|55.63|55.78|56.16|57.1|57.945|59.24|57.73|57.09|56.79|55.59|54.57|55.08|56.33|57.36|58.1|57.38||56.19|56.79|57.12|56.255|56.13|55.78|53.31|52.89|53.42|53.86|52.66|53.16|52.925|52.48|52.85|53.02|53.16|54.37|50.94|50.695|53.71|54.85|55.285|53.46|53.29|53.365|53|55.38|56.465|57.25|57.5|58.87|59.28|59.42|58.22|58.2299|56.75|57.615|57.15|57.22|56.45||57.13|55.54|57.13|57.88|55.95|55.09|54.27|53.9|52.971|53.66||54.58|53.415|53.85|52.88|54.05|56.79|56.3|57.59|58.94|60.14|59.63|59.72|56.97|51|48|48.72||44.28|44.13|44.239|43.96|45.51|45.51|44.44|45.49|46.5|48.55|47.57|49.89|36.28|37.49|37.06|37.42|37.73|37.0775|36.635|37.23|37.005|37.27|36.82|36.87|36.16|35.79|34.9|35.23|35.42|35.999|35.71|35.8876|36.74|36.46|36.34|36.1|37.922|37.325|36.85|36.35||37.4|36.22|37.23|36.96|36.28|37.3|36.52|35.42|35.26|36.17|35.77|36.66|35.92|35.9|35.56|35.26|34.58|35.13|35.85|36|35.29|34.83|33.735|33.61|33.48|33.68|33.93|35.72||39.57|43.06|42.44|42.78|43.55|42.27|42.18|42.7211|43.52|43.9|45.55|44.99|45.57|45.05|46.2952|48.47|45.04|44.575|46.38|45.52|43.69|43.16|43.545|42.96||43.41|41.49|41.7|41.71|42.15|42.46|41.16|41.43|42.02||42.16|41.68|40.85|40.49||41.01|41.74|42|41.36|40.59|40.68
02817|989654|/equities/capstar-financial-holdings-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2|20.1|19.56|19.57|19.84|19.84|19.59|18.975|18.86|19.05|19.1|19.28|19.38|19.46|19.62|19.58|19.5391|19.41|18.96|18.77|19|18.72|18.8|18.75|19.04|18.98|18.58|18.34||18.35|18.4|17.56|17.63|18.36|17.95|17.564|17.63|17.63|17.6|17.94|18.45|18.851|19.25|19.22|19.2|19.03|18.975|19|18.87|18.49|18.15|18.03|18.06||18.62|18.505|18.7|18.72|18.82|18.74|18.71|18.8|19.13||18.97|19.05|19.1|19.11||18.93|18.63|19.12|18.93|18.96|19.14
02818|16102|/equities/the-first-of-long|R2000VALUE||14.78||14.94|14.895|15.03|14.43|14.06|13.91|13.9064|14.08|14.22|14.22|14.55|14.435|14.4|13.92|14.53|14.67|12.91|12.661|12.75|12.81|13.03|12.85|12.85|12.72|13.14|13.22|13.25|13.554|13.85|13.74|13.91|13.84|13.35|13.33|13.14|13.13|13.0899|13.06|13.09|12.86|12.91|12.81|12.955|12.69|12.76|12.8|13.0412|13.26|13.49|13.63|13.64|13.27|12.94|12.78|12.64|12.61|12.59|12.8|12.9|12.905|12.75|12.7599||12.77|12.81|12.73|12.73|12.94|13.17|12.3249|12.31|12.35|12.41|12.49|12.285|12.02|11.94|12.01|11.97|11.89|11.82|11.84|11.86|12.38|13.155|13.6|13.4|13.57|13.4101|12.79|12.66|12.5976|12.32|12.18|12.32|12.18|11.89|11.49|11.25|11.04|10.33|10.36|10.3|10.18||10.37|10.39|10.25|10.14|9.85|9.79|9.78|9.91|9.83|9.7||9.82|9.66|9.48|9.755|9.97|9.66|9.805|9.83|9.81|9.75|9.97|10.15|10.044|9.85|9.7499|10.265||10.2199|10.49|10.645|10.6247|10.76|10.77|10.66|10.6681|10.68|10.6|10.73|10.67|10.52|10.36|10.335|10.24|10.15|10.15|9.58|10.25|10.53|10.655|10.77|10.89|10.6925|10.449|10.26|10.25|10.16|10.35|10.18|10.21|10.61|10.9|10.84|10.75|10.83|10.64|10.77|11.08||11.11|10.93|10.76|10.915|11|11.06|10.98|10.79|10.98|10.85|11.1|11.23|11.25|11.42|11.15|11.24|11.06|11.17|11|11.09|11.281|11.15|11.3|11.22|11.2|11.155|11.275|11.42||11.5|11.64|11.53|11.27|11.61|11.7|11.35|11.48|11.85|12|12.42|12.35|12.41|12.63|12.935|13.17|13|13.06|13.05|12.94|12.445|12.44|12.46|12.53||12.79|12.825|12.86|12.93|13.05|13.18|13.04|13.2099|13.36||13.51|13.79|13.79|13.88||13.95|13.755|13.85|13.41|13.16|13.295
02819|24385|/equities/franklin-street-properties-corp|R2000VALUE||1.935||1.96|1.97|1.995|1.995|1.98|1.86|1.885|1.85|1.87|1.905|1.92|1.96|1.975|1.96|1.97|1.98|1.955|1.9744|1.92|1.83|1.871|1.85|1.845|1.82|1.82|1.78|1.78|1.77|1.79|1.76|1.69|1.67|1.64|1.635|1.655|1.65|1.67|1.635|1.66|1.655|1.74|1.76|1.77|1.74|1.75|1.7442|1.745|1.82|1.81|1.79|1.8195|1.75|1.74|1.745|1.72|1.66|1.6999|1.645|1.67|1.76|1.76|1.82||1.82|1.77|1.78|1.76|1.74|1.73|1.63|1.625|1.605|1.61|1.59|1.61|1.59|1.57|1.58|1.585|1.6019|1.6|1.57|1.6012|1.69|1.745|1.82|1.84|1.8171|1.81|1.755|1.79|1.76|1.74|1.65|1.73|1.745|1.73|1.685|1.66|1.62|1.54|1.56|1.59|1.555||1.57|1.56|1.57|1.58|1.615|1.57|1.62|1.74|1.61|1.64||1.6955|1.69|1.665|1.69|1.735|1.7|1.75|1.825|1.87|1.87|1.93|2.01|2.05|1.95|1.905|1.93||1.91|1.9|1.97|1.97|1.95|1.96|1.9599|1.9799|1.96|1.95|1.94|1.96|1.95|1.96|1.95|1.95|1.91|1.97|1.96|2.04|2.03|2.03|2.07|2.07|1.92|1.9|1.93|1.95|1.98|2.08|2.14|2.12|2.15|2.19|2.16|2.15|2.2|2.165|2.19|2.28||2.31|2.26|2.21|2.22|2.3|2.28|2.18|2.18|2.18|2.21|2.23|2.25|2.28|2.29|2.33|2.36|2.37|2.38|2.38|2.395|2.405|2.39|2.47|2.34|2.37|2.37|2.38|2.38||2.4|2.37|2.31|2.29|2.365|2.345|2.39|2.39|2.445|2.45|2.4801|2.51|2.52|2.5|2.51|2.49|2.495|2.51|2.575|2.5375|2.53|2.57|2.54|2.62||2.7|2.67|2.63|2.655|2.72|2.67|2.68|2.59|2.7||2.61|2.59|2.57|2.59||2.64|2.57|2.6|2.545|2.51|2.595
02820|1097534|/equities/bank-first-national|R2000VALUE||108.08||107.97|107.87|110.485|106.97|106.05|103.14|102.63|102.5609|103.15|103|106.58|108.41|109.83|105.29|107.83|108.98|95|92.36|92.835|92.96|95.75|94.25|93.59|92.14|92.965|93.14|94.065|94.85|96.27|96.28|94.59|93.4|89.9|89.945|87.555|88.77|87.53|87.24|87.92|87.275|87.58|90.48|90.73|90.07|89.51|88.98|91.21|93|94.49|95.66|96|94.5|92.27|90.8|88.45|87.77|88.92|89.58|88.96|90.38|90.98|92.02||94.325|94.39|94.395|93.465|94.42|95|88.855|88.75|87.81|87.62|87.5|85.8199|83.03|84.13|84.05|84.61|85.5|86.47|84.56|85.38|87.6|89.61|94.6|94.1|95.86|95.73|96|95.08|93.975|92.95|91.5|93.5|93|90.91|89.75|85.66|86.18|82.75|81.41|80.29|80.5||82.75|83.8|82.545|83.25|81.23|80.1|79.58|80.34|80.43|81.34||81.88|80.91|78.82|80.26|82.54|79.53|79.17|80.885|81.66|82.07|81.0025|82.12|82|81.88|80|81.45||81.37|81.68|83.44|83.76|84.835|85.25|84.975|84.9999|84.215|84.5255|83.98|83.4|82.89|83.075|81.14|80.895|80.71|79.85|79.2699|77.69|79.22|78.53|78.91|80.66|80.2797|78.5|76.945|78.175|79.4|79.5|79.67|80.49|83.5522|83.66|83|82.59|83.83|82.76|81.94|86.22||86.92|85.94|83.0787|82.78|84.36|84.95|84.09|81.74|82.5|83.555|82.86|83.81|83.45|85|84.69|84.41|84.31|84.53|84.61|86.75|87|85.9399|86.5|87|85.975|85.69|86|86.56||88.145|88.31|84.285|84.28|87.53|89.3099|83.695|83.3799|82.35|83.55|85.88|85.74|89.9699|90|89.96|89.195|89.82|89.73|90.25|90.25|89.98|88.63|84.21|82.7199||83|82.21|83.9524|82.8|83.69|84.46|85.13|87.28|87.865||89|89.85|90.005|90.005||89.6053|88.82|89.95|88.29|87.16|88.92
02821|13868|/equities/donnelley|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02822|1131006|/equities/act-ii-global-a|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.88|4.88|4.88|4.87|4.87|4.875|4.87|4.87|4.87|4.87|4.87|4.87|4.87|4.87|4.87|4.86|4.86|4.86|4.86|4.86|4.86||4.86|4.85|4.85|4.86|4.84|4.84|4.84|4.81|4.81|4.8||4.8|4.8|4.81|4.82|4.82|4.825|4.83|4.83|4.83|4.83|4.82|4.83|4.83|4.83|4.83|4.82||4.82|4.83|4.84|4.83|4.83|4.84|4.83|4.83|4.84|4.85|4.84|4.845|4.84|4.85|4.83|4.83|4.83|4.83|4.8275|4.83|4.83|4.84|4.83|4.84|4.84|4.84|4.84|4.84|4.84|4.84|4.83|4.84|4.84|4.84|4.84|4.83|4.84|4.84|4.84|4.84||4.84|4.83|4.83|4.85|4.83|4.815|4.81|4.81|4.81|4.79|4.79|4.79|4.79|4.79|4.78|4.78|4.78|4.79|4.79|4.8|4.82|4.78|4.78|4.78|4.785|4.785|4.78|4.76||4.755|4.77|4.76|4.77|3.55|3.53|3.55|3.62|3.95|4|4.04|4.06|4.08|3.99|3.94|3.94|3.97|4|3.98|3.95|3.9|3.75|3.69|3.64||3.65|3.58|3.53|3.63|3.69|3.47|3.49|3.47|3.49||3.48|3.49|3.47|3.5||3.49|3.5|3.48|3.42|3.41|3.45
02823|15430|/equities/american-public-education|R2000VALUE||20.89||20.9|20.715|20.88|20.16|19.85|19.31|19.51|19.38|18.72|19.9|19.91|17.99|17.8296|17.715|17.55|17.38|15.68|15.5|15.55|15.898|15.87|15.1|15.05|14.275|14.45|14.33|14.55|14.37|14.77|14.525|14.65|14.605|14.43|14.11|13.93|14.15|14.22|14.01|14.06|14.21|14.4694|14.74|14.95|15.25|15.58|15.14|14.97|15.23|15.36|15.74|15.76|16.33|15.92|15.98|15.39|14.78|14.84|14.99|15.5452|15.79|16|16.9||16.97|16.88|16.46|16.455|16.03|15.71|14.92|14.95|14.365|14.73|15.1479|14.86|14.56|14.05|13.6|13.88|13.34|14.755|17.56|17.5|18.18|20|20.37|20.03|20.9|20.45|20.72|20.96|19.7|19.7|20.11|19.7189|19.7899|19.66|18.8|18.38|18.06|17.4|17.85|17.77|18.135||17.52|17.578|17.67|18.31|17.57|16.37|16.69|16.61|15.78|16.5499||16.49|16.65|16.48|17.16|17.18|17.35|16.8|17.21|17.57|17.79|17.81|17.93|18.3|18.44|18.41|18.49||17.73|17.865|17.77|18.255|18.43|18.48|18.855|18.88|18.92|19.28|19.145|18.8|21.04|16|15.71|15.15|14.54|14.065|14.01|14.4|14.59|13.7|13.27|13.53|13.33|12.98|12.77|12.87|12.75|12.835|12.93|13.36|13.53|13.43|13.45|13.87|14.6099|14.69|14.26|14.98||14.905|14.76|15.4999|14.69|14.24|14.14|14.19|13.19|12.8|12.74|12.83|13.17|12.2733|12.09|13.57|15.51|16.39|11.47|11.61|10.98|10.87|11.1|11.46|11|10.95|11.8099|11.83|12.0599||11.5|11.47|11.44|11.07|11.6|11.5|11.2|11.08|11.49|11.38|11.42|10.88|11|10.9275|11.9599|12.16|12.095|12.615|12.64|13.1897|12.09|12.1199|11.89|11.93||11.57|11.28|11.6|11.37|11.01|10.4899|10.5689|10.53|10.65||9.76|10|9.98|9.445||9.01|9.345|9.37|9.21|8.895|9.325
02824|103918|/equities/rayonier-advanced-materials|R2000VALUE||8.835||8.96|8.91|9.14|9.16|8.965|9.1051|9.13|9.36|9.49|9.6|9.79|10.02|10.28|10.12|10.2399|10.1697|8.34|8.34|8.16|8.14|8.1569|8.33|8.28|8.04|7.55|7.49|7.4993|7.97|8.08|8.295|8.2925|8.31|8.65|8.97|8.7|8.67|8.76|8.85|8.84|8.75|8.72|8.65|8.64|8.74|8.92|8.71|8.665|8.23|8.39|8.34|8.1489|7.996|7.885|7.815|7.68|7.41|7.47|7.65|7.7075|7.655|7.72|7.96||7.99|7.62|7.5|7.575|7.6266|7.63|7.58|7.58|7.67|7.71|7.49|7.585|7.53|7.38|7.24|7.5|7.59|7.88|5.73|5.65|6.3|6.768|6.84|6.46|6.5499|6.37|6.31|6.24|6.3|6.215|5.895|5.97|5.98|5.93|5.725|5.54|5.568|5.465|5.465|5.43|5.38||5.5|5.41|5.52|5.47|5.38|5.62|5.75|5.77|5.7499|6.2||5.84|5.75|5.635|5.64|5.865|5.59|5.63|5.72|5.65|5.68|5.57|5.72|5.715|5.66|5.61|5.76||5.7|5.4|5.39|5.09|5.0842|4.95|4.57|4.63|4.52|4.63|4.63|4.47|4.3483|4.15|4.175|4.12|4.01|3.99|4.06|4.14|3.99|4.07|4.12|4.2303|4.36|4.34|4.34|4.445|4.41|4.57|4.73|4.69|4.695|4.82|4.61|4.555|4.71|4.67|4.605|4.7543||4.86|4.78|4.59|4.5569|4.5|4.57|4.46|4.1|4.21|4.24|4.115|4.2|4.235|4.21|3.96|3.89|3.74|3.91|4.02|3.79|3.5|3.84|4.45|4.45|4.405|4.53|4.65|4.64||4.68|4.675|4.47|4.4669|4.725|4.68|4.58|4.46|4.435|4.435|4.54|4.54|4.47|4.575|4.57|4.38|4.365|4.34|4.33|4.3|4.22|4.185|4.16|4.18||4.35|4.26|4.3|4.36|4.271|4.36|4.3587|4.4|4.24||4.105|4.165|4.135|4.2||4.09|4|4.03|3.99|3.88|3.84
02825|15489|/equities/atlantic-tele-net|R2000VALUE||20.44||20.71|19.83|20.91|20.75|20.775|20.4|19.325|19.52|19.57|19.75|20.74|22.07|22.545|22.1|22.67|23.105|20.065|21.65|21.485|22.77|28.09|31.66|31.83|31.895|32.44|31.755|31.665|32.99|33.72|33.52|33.16|33.0747|32.35|32.665|32.48|32.5|32.22|32.26|32.5|32.3|32.905|32.58|33.53|33.34|31.75|31.54|31.58|30.83|30.45|30.03|30.18|30.26|30.24|29.94|28.87|27.81|28.185|27.58|27.75|27.79|27.795|26.98||26.78|27.04|27.235|27.05|27.34|26.85|26.37|26.34|26.05|26.34|25.84|25.43|25.12|25.32|25.25|26.34|26.47|26.76|26.28|26.65|28.49|29.57|30.19|28.6|27.67|27.82|27.36|23.26|23.08|22.59|22.635|23.66|23.59|23.4|22.76|22.87|22.55|21.37|21.48|21.635|22.24||23.42|23.39|23.49|23.29|22.649|22.24|22.24|22.17|23.005|22.15||21.76|21.29|21.21|22.27|23.15|22.11|22.525|23.655|23.855|23.62|23.49|24.6|24.73|24.39|23.98|24.04||23.61|23.92|25.7|26.025|26.63|27.085|26.44|26.66|26.25|25.87|25.02|24.3|23.84|22.62|22.33|21.69|21.2|20.88|20.46|20.67|20.46|24.72|28.76|28.71|28.53|28.4|28.1|27.68|27.57|27.69|28.08|28.11|28.09|28.68|28.73|28.86|30.145|29.63|30.07|31.64||31.82|31.42|31|31.17|31.81|32.085|31.75|31.275|31.81|32.09|31.94|32.71|33.06|33.35|33.21|33.15|34|33.43|36.12|33.865|34.24|34.32|35.71|36.93|37.51|35.39|36.2|37.91||38.96|38.52|37.05|36.47|36.3175|35.3|34.24|34.25|35.97|36.36|37.86|38.23|38.16|37.89|37.96|38.085|37.37|37.61|38.1516|37.49|36.13|36.78|37.09|37.615||37.51|37.89|37.98|38.28|38.71|38.43|39.15|39.43|39.59||38.98|39.71|39.88|38.13||37.28|36.865|37.69|37.1311|36.39|38.44
02826|30667|/equities/bar-harbor-bankshares|R2000VALUE||36.38||36.52|36.57|37.25|36.33|35.86|34.91|35.1475|36.09|36.1|35.71|36.9|37.6|37.9|37.27|38.12|38.47|33.05|32.07|32.6|33.18|34.05|33.32|33.49|33.19|33.01|33.08|30.53|30.97|32.57|31.96|32.01|31.65|30.4969|30.325|29.28|29.66|29.415|29.37|29.7|29.35|30.01|30.55|31|30.49|30.66|30.65|30.7344|31.64|32.66|33.08|32.7|32.07|31.5|31.22|30.25|30.03|30.09|30.52|30.76|31.48|31.32|32.09||32.16|32.17|31.96|31.41|32.25|32.26|30.305|29.93|29.84|29.92|29.56|29.46|28.93|28.83|28.91|28.95|29.31|28.88|29.08|29.02|30.02|31.99|33.1|32.34|32.98|33.31|33.28|33.24|33|32.15|30.98|31.83|31.77|30.89|29.51|28.85|28.24|26.53|26.11|25.98|26.06||26.58|26.75|26.86|27.07|25.74|25.44|24.99|25.1|25.555|25.98||25.99|25.67|25.5|26.01|26.25|25.28|25.54|25.9|26.02|25.81|25.6909|26.51|26.34|25.97|25.3799|26.365||25.88|26.27|26.92|26.89|27.57|27.71|27.305|26.865|26.23|26.56|26.92|26.93|26.3|26.62|26.48|26.48|26.12|25.98|25.53|25.8546|25.7599|25.6556|25.915|26.03|26.13|25.88|24.23|24.85|24.96|24.1|24.2565|24.44|24.74|25.53|25.66|25.47|25.71|25.425|25.54|26.55||26.56|25.99|25.5|25.555|25.79|26.07|25.65|24.8|24.85|24.9523|24.85|25.12|25.2|25.47|25.59|25.71|25.615|25.3|25.56|25.2|25.57|24.99|25.274|25.43|25.44|25.45|25.43|25.42||26.005|26.17|24.95|25.2|26.16|25.664|25|25.2499|25.565|25.695|26.126|26.535|27.545|27.87|27.87|27.8199|27.24|27.62|28.3|28.07|27.6112|27.24|27.14|27.31||27.97|27.595|27.88|28.5|28.8397|29.075|29.02|29.65|29.995||30.0245|30.02|30.22|30.29||30.36|29.83|30.37|30|29.74|30.1
02827|1010658|/equities/national-energy-services-reunited|R2000VALUE||8.86||8.99|8.69|8.85|9|8.64|8.8|9.25|8.68|8.955|8.97|8.9|8.93|8.98|9.04|9.25|9.3|8.8|9.255|9.25|9.275|9.34|9.48|9.6|9.73|9.49|9.475|9.89|9.61|9.22|8.86|9|8.6|8.65|8.9|9.2|8.9|9.06|9.2|9.2|9.2|9.2|9.23||9.45|9.25|9.45|9.48|9.55|9.7|9.65||9.5|9.5|9.65|9.5|9.5|9.5|9.6|9.5|9.75|9.5|9.75||9.7999|9.75|9.5|9.78|9.5|8.8|8.5|8.5|8.4|8.4|8.5|8.75||8.75|8.6|8.5|8.8||9|9|9.5|9.61|9.73|9.75|9.75|9.5|9.5|9.5|9.5|9.4|9.35|9.79|9.6|9.5|9.2|9.5|9|9.15|9.15||9||9.25|9.5|9.05|9.5|9.5|9.1|9|9.3|9.3|9.3||9.15|9.4|9.5|9.65|9.79|9.75|9.75|9.75|9.75|9.8||9.75|9.9|9.8|9.9|9.89||9.9|9.8|9.8|9.95|9.81|9.8|10|10|9.8|10|10|10|10.25|10.3|10.1|10.1|10.01|10|10|9.1|9.2|9|9.25|9.1|9.2|9.1|9.1|9|8.95|8.65|8.95|8.95|8.95|8.95|8.95|8.95|8.66|8.55|8.5|8.19||8.18|8.2|8.05|8.18|8.19|8.2|8.18|8.05|8.02|8.02|8|8|8|8|7.75|8||8|7.75|7.8|7.8|8|8.05|8.01|8.5|7.6|7.8|7.82||7.8|7.83|7.58|7.48|7.75|7.75|7.05|7.55|7.28|7.3|7.4|7.2|7.8|7.91|8.5|8.5|8|7.93|7.85|7.82|7.8|7.8|7.8|7.7||7.5|7.55|7.65|8|8.49|8.03|7.2|7.05|6.63||6.27|6.5|5|5||5|5|5|4.6||4.5
02828|1052915|/equities/merchants-bancorp-inc|R2000VALUE||41.59||41.9|41.77|42.38|41.12|40.06|39.08|40.24|40.55|41.335|41|41.255|41.3399|41.06|40.8194|42.17|42.44|37.24|36.79|37.63|37.53|37.76|41.77|44.187|44.79|44.99|44.7|44.05|45.52|45.955|45.34|46.78|46.3114|45.315|46.17|44.73|44.8|44.92|44.16|44.63|43.69|44.28|44.92|45.26|45.22|44.91|44.82|45.24|45.76|47.02|47.16|47.42|46.88|45.07|43.92|43.07|43.03|42.99|43.42|44.9075|44.97|46.32|45.87||45.94|45.78|45.77|46.04|47.13|47.94|44.91|43.96|43.85|44.12|43.69|42.83|41.66|41.38|40.7|40.25|40.52|40.93|40.56|40.37|41.61|46.3|45.75|50|53.27|52.974|53.105|51.62|51.252|49.55|49.425|49.855|48.75|47.915|46.46|44.23|44.73|42.54|41.84|41.15|40.77||41.41|41.28|41.3|40.94|39.55|39.29|39.92|40.67|40.2|40.28||40.46|39.56|40.435|40.99|42.41|40.43|40.69|40.29|39.44|39.67|39.995|40.36|40.42|40.19|40.05|41.23||41.03|42.09|42|42.65|43.35|42.98|43|43.13|43.35|48.6281|47.5|47.5|47.205|48.1|47.19|46.1599|43.6|42.46|41.93|39.56|39.5499|40.87|41.105|40.3675|39.92|39.2|38.735|38.39|38.14|39.02|39.02|39.24|40.28|41.5|41.45|42.24|42.74|41.715|42.23|44.02||43.26|42.14|41.71|42.22|43.41|43.35|42.5301|41.12|39.92|41.0275|42.04|43.475|43.74|44.885|45.88|45.71|44.6|44.04|43.08|42.7|43.115|41.9924|41.88|41.695|42.04|41.98|41.58|42.2||43.18|43.81|39.98|39.475|41.21|40.5|39.4743|39.85|40.57|41.06|42.21|44.26|46.02|48.68|44.05|44.27|44.03|44.09|43.41|43.1|41.45|40.72|40.4552|41.18||42.2825|43.18|42.19|41.96|42.25|41.41|40.74|41.475|42.34||43.11|43.89|43.49|43.34||42.5|42.04|42.68|41.71|40.645|40.9799
02829|1096115|/equities/gritstone-oncology-inc|R2000VALUE||0.0319||0.035|0.0325|0.03|0.0279|0.0289|0.0289|0.026|0.0258|0.0277|0.03|0.03|0.031|0.031|0.032|0.0329|0.0253|0.03|0.0324|0.033|0.0322|0.0193|0.024|0.025|0.0274|0.0275|0.0272|0.0275|0.0403|0.0513|0.06|0.07|0.084|0.0775|0.0645|0.082|0.209|0.2283|0.193|0.2064|0.2143|0.243|0.48|0.6178|0.6585|0.61|0.6097|0.6143|0.66|0.6388|0.66|0.593|0.604|0.5746|0.5559|0.4998|0.5129|0.5179|0.4985|0.4734|0.4798|0.466|0.4893||0.4783|0.4715|0.49|0.506|0.5179|0.5016|0.5057|0.5167|0.523|0.53|0.5838|0.565|0.5692|0.52|0.5093|0.53|0.5435|0.53|0.55|0.5499|0.5889|0.6311|0.6467|0.6624|0.68|0.6726|0.6797|0.6923|0.6946|0.6895|0.712|0.7275|0.7094|0.7276|0.6785|0.6651|0.6598|0.6101|0.6101|0.6772|0.5843||0.6071|0.6|0.6446|0.7195|0.7295|0.7599|0.7461|0.7668|0.7651|0.7985||0.8199|0.7966|0.7895|0.82|0.83|0.8095|0.7647|0.7729|0.7963|0.7685|0.7559|0.7908|0.7895|0.78|0.797|0.82||0.8472|0.8499|0.855|0.8372|0.8475|0.8239|0.7636|0.798|0.82|0.8522|0.8712|0.9857|1.02|1.04|0.97|0.996|0.8982|0.9067|0.82|0.8404|0.8356|0.81|0.82|0.784|0.76|0.7777|0.774|0.7949|0.8435|0.8682|0.93|0.9622|0.9835|1.045|1.05|1.06|1.18|1.23|1.37|2.67||2.94|2.895|2.81|2.89|2.89|2.915|2.745|2.725|2.505|2.4|2.4132|2.575|2.58|2.97|2.78|2.65|2.22|2.22|2.27|2.27|3.1|2.85|2.785|2.475|2.23|2.15|2.165|2.24||2.22|2.2|2.235|2.18|2.3476|2.36|2.25|2.27|2.285|2.3299|2.442|2.4976|2.54|2.87|2.87|3.135|2.88|2.82|2.89|2.78|2.755|3.06|2.96|3.17||2.88|2.47|2.72|2.68|2.095|2.09|2.125|2.185|2.29||2.07|2.1784|2.17|2.11||1.86|1.73|1.82|1.9|1.93|1.99
02830|1056239|/equities/mvb-financial|R2000VALUE||21.76||21.88|22.06|23|22.36|22|21.64|21.21|22.01|22.11|22.04|22.41|22.56|22.5|22.08|22.59|22.59|19.125|19.15|19.255|19.81|21.06|20.5|20.42|20.07|20.42|19.99|19.88|20.04|21.42|20.989|20.78|19.91|19.695|19.37|18.99|18.77|19.045|18.76|19.01|18.63|19.005|19.11|19.39|19.44|19.35|19.44|19.73|19.95|20.35|20.64|21.095|21.32|21.131|20.66|19.928|19.76|20.065|20.08|20.25|20.32|20.38|20.76||21.53|21.52|21.3|21.62|22.28|22.0435|20.84|20.413|20.06|20.92|20.9199|20.67|20.28|20.57|20.45|20.54|20.76|20.51|20.39|20.44|21.42|22.97|24|24|24.73|25.24|24.9999|24.98|24.81|24.24|22.665|23.51|23|22.51|21.94|21|20.55|19.44|19|18.79|18.17||18.475|18.745|19.215|19.235|18.24|18.11|18.7314|18.33|18.335|18.9||19.25|19.2|18.72|18.47|18.99|18.09|18.1|18.4|18.38|18.16|18.35|18.86|18.92|18.45|18.05|18.17||18.4|19.03|18.92|19.27|19.1684|19.02|19.2962|18.72|18.97|18.775|18.84|18.86|18.615|19|18.93|18.8399|18.845|18.65|19.01|19.55|20.25|19.72|20.21|20.63|20.6|20.18|20.02|20.6|20.35|20.2|20.06|20.17|20.33|21.35|21.48|21.56|21.68|21.68|21.905|22.31||22.31|21.9|21.4794|21.44|21.47|21.8573|21.49|21.02|21.24|21.58|21.095|21.355|20.965|20.935|21.31|21.2|21.96|21|21.23|21.38|22.28|21.45|21.25|21.28|21.59|22.1|22.505|23||23.5|23.46|22|22.15|22.3|21.945|21.53|21.35|21.15|20.965|21.89|22.06|22.79|22.71|23.08|22.89|22.7|22.7|22.7|22.64|22.01|21.8|22.31|22.42||22.63|22.55|22.64|22.91|23|23.16|22.11|22.33|22.815||23.4999|23.44|23.4912|23.4||22.99|22.77|22.99|22.8|22.98|22.98
02831|1166009|/equities/dyne-therapeutics-inc|R2000VALUE||31.29||31.32|29.98|30.77|30.37|30.85|30.28|29.695|29.66|30.62|33.4|35.68|31.38|29.745|29.55|30.97|30.43|29.005|29.205|29.225|29.21|30.61|30.67|31.55|31.83|32.2539|33.425|33.69|35|35.4|35.7664|35.9|34.09|33.95|33.95|32.58|33.14|33.77|32.44|34|35.43|35.63|35.77|36.09|34.92|35.46|35.22|35.23|36.79|37.04|37.08|35.27|35.23|35.09|34.25|33.41|33.16|32.83|34.46|34.11|35.1|34.72|33.61||46.26|46.08|45.13|45.5|46.16|46.805|47.06|47.39|47.45|46.74|46.39|46|44.07|44.24|44.04|44.22|43.27|44.81|44.84|41.25|41.025|43.105|44.2|44.14|44.85|44.88|45.455|44.47|44.38|43.47|42.465|43.64|43.725|44.33|44.12|42.56|42.31|39.6|37.22|35|34.44||35.13|35.43|36.1789|35.78|35.55|34.03|35.78|36.6|35.15|33.03||33.53|33.205|33.4|34.09|34.74|31.86|31.56|32.72|33.06|32.94|31.72|32.32|32.04|32.06|31.39|31.92||32.03|32.0599|32.39|35.98|35.66|28.37|29.09|29.8799|28.43|28|26.48|26.43|25.7|26.39|26.55|27.31|27.11|27.29|26.44|25.87|25.12|24.475|25.92|26.3299|25.19|24.21|25.29|25.23|25.76|26.67|27.52|27.8|27.66|27.43|27.16|27.39|29|28.95|28.05|28.79||29|29.8|26.86|27.2|29.59|29.58|27.96|27.81|28.265|28.57|28.03|29.08|27.13|26.25|27.5799|26.89|27.15|28.1|29.84|30.2687|27.61|25.28|24.7795|24.04|22.92|23.19|23.3899|24.01||23.55|24.6|24.23|23.975|25.22|24.92|22.8499|22.49|22.23|21.98|22.215|22.65|22.1|22.72|21.24|25.5|17.93|17.5|17.07|16.23|16.33|17.2002|16.7565|16.9||17.6924|17.54|18.94|19.57|18.43|18.41|19.87|18.7272|13.82||13.74|13.795|13.88|13.09||13|12.31|12.7499|12.65|12.93|12.79
02832|15394|/equities/american-national-bankshares|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.25|47.965|46.96|47.18|47.25|47.48|47.16|45.35|45.37|45.57|45.28|46.642|46.77|47.15|47.54|47.21|46.77|46.02|45.215|44.75|45.69|44.84|45.56|45.62|45.12|44.44|44.72|45.75||46.76|47.08|44.9|44.89|46.86|45.57|44.75|44.44|45.05|45.265|45.615|46.36|47.65|48.25|48.26|47.97|47.69|47.89|48.99|48.44|47.04|45.925|45.9775|46.62||47.88|47.35|47.94|48.12|48.56|48.52|47.835|48.81|49.93||49.87|50.45|50.76|50.6||49.5|48.52|50.09|49.47|48.99|49
02833|48378|/equities/cooper-stnd|R2000VALUE||15.51||15.04|14.81|15.64|14.5675|14.43|14.24|14.15|14.84|15.74|17.0383|17.3736|17.2|16.94|16.405|16.42|16.3|15.37|15.4356|16.97|13.715|13.663|13.64|13.76|13.765|13.5599|14.098|14.18|13.71|13.86|13.56|13.3|13.38|13.185|13.4826|13.48|14.5|14.45|13.71|13.5|13.32|13.42|13.84|13.9979|14.89|14.22|13.65|14.04|13.6167|14.18|14.18|14.2364|14.295|14|14.28|13.6899|13.23|13.52|13.87|15.0188|14.93|15.1|15.3468||15.6|15.66|16.0284|16.33|16.65|16.565|15.5992|15.7193|15.3399|15.48|14.47|13.86|13.16|13.08|12.64|12.9413|13.25|13.8|13.98|13.83|14.425|15|15.5|14.49|14.5599|14.25|14.2099|13.92|14.59|14.965|14.59|15.62|15.52|15.61|14.73|14.33|13.75|12.42|12.2125|12.57|12.05||12.332|12.06|12.68|12.47|12.09|11.9199|11.7384|12.029|11.73|12.035||12.36|12.46|11.9899|12.74|13.24|12.33|12.53|13.14|13.32|13.21|13.12|13.53|13.33|13.01|13.03|13.695||13.58|13.6|13.66|13.8299|14.4399|14.7895|14.75|15.14|15.2846|15.0799|15.03|14.6499|14.96|17.63|16.9|16.845|16.04|15.94|15.56|16.55|16|15.43|15.76|16.04|15.85|15.84|15.67|15.88|15.87|17.29|18.13|18.73|18.53|19.21|18.31|16.18|16.68|16.04|15.9|16.68||17|16.5|15.965|15.57|15.85|15.86|15.33|14.49|14.25|14.565|14.7|14.9|14.66|14.26|14.676|14.5409|14.66|14.43|14.5|14.35|14.46|14.13|14.6682|14.315|13.825|14.4|14.74|14.85||16.9|19.52|18.65|18.08|18.96|18|17.42|17.29|17.2698|17.11|17.69|18.12|18.42|19|17.19|17.6843|17.29|18.01|17.96|17.735|17.07|16.86|16.62|16.61||17.24|17.2422|17.58|17.945|18.39|18.044|17.49|18.38|19.28||20.7466|20.5|20.6558|20.8215||18.93|17.56|17.96|18.15|17.94|18.44
02834|17436|/equities/united-fire---cas|R2000VALUE||30.68||30.6298|30.99|31.1399|30.43|29.77|27.625|27.53|27.685|25.45|25.5|25.88|25.6515|25.72|24.475|24.4|25.28|19.95|19.635|19.83|20.16|20.34|20.345|20.28|20.27|20.14|20.275|20.4794|20.73|20.87|20.97|20.73|20.32|19.8|19.87|19.53|19.78|19.495|20.09|20.285|20.395|20.985|20.92|20.98|21.22|20.835|20.82|20.995|21.06|21.495|21.44|21.33|21.21|20.765|20.57|20.2|20.46|20.895|20.88|20.31|20.53|20.655|20.555||20.6|20.76|20.6|20.42|20.79|20.66|20.17|20.04|20.08|20.01|19.95|19.84|19.31|19.13|19|19.01|18.81|19.52|20.67|21.19|21.78|22.42|22.78|22.525|22.24|22.47|22.21|21.95|21.931|21.61|22.44|22.89|22.58|22.125|21.79|21.505|21.25|20.6|20.59|20.94|20.76||21.32|21.33|21.925|21.75|21.04|20.93|20.95|21.485|21.49|21.621||21.76|21.39|20.95|21.2|21.69|21.72|21.78|21.46|21.49|21.86|22.42|22.4|22.379|22.52|22.67|23.13||22.7|22.83|23.2|23.305|23.9|23.73|23.62|23.49|24.04|23.89|23.72|23.69|24.16|23.91|23.27|23.29|22.93|22.7442|22.27|22.36|22.44|22.57|22.795|22.905|22.9316|22.81|22.37|21.84|21.62|21.84|21.95|22|21.96|22.01|21.91|21.63|22.2242|21.83|21.7699|22.07||22.06|21.86|21.9242|22.04|22.17|22.03|22.17|21.9675|22.44|22.35|21.95|22.18|22.48|22.885|22.89|23.08|23.14|23.095|23.6035|23.33|23.81|23.78|24.14|24.365|24.265|23.67|23.84|24.425||24.8|25.5512|25.12|22.17|22.41|21.97|21.49|21.82|21.93|21.93|22.5|22.41|22.8299|23|22.96|23.1|23.51|23.21|23.02|22.69|21.95|21.28|20.785|21.329||21.2|20.795|20.76|21.215|21.44|21.53|20.69|20.79|20.9202||20.35|20.38|20.66|20.65||20.38|20.38|20.86|20.6288|20.2|20.67
02835|1166231|/equities/athira-pharma-inc|R2000VALUE||0.6789||0.67|0.639|0.65|0.6617|0.7|0.66|0.6915|0.6799|0.7038|0.7472|0.81|0.8264|0.6891|0.72|0.7805|0.7899|0.81|0.6749|0.7469|0.45|0.4838|0.487|0.52|0.5071|0.4885|0.5412|0.57|0.485|0.4874|0.4619|0.466|0.4672|0.45|0.4293|0.4241|0.4362|0.432|0.4395|0.4568|0.4458|0.4489|0.4532|0.479|0.4465|0.4441|0.47|0.4485|0.4451|0.4697|0.4789|0.506|0.5155|0.5299|0.5439|0.5358|0.5029|0.519|0.532|0.5796|0.607|0.7077|3.03||3.34|3.29|3.35|3.34|3.42|3.33|3.35|3.51|3.51|3.67|3.04|3.07|3|3.07|3.18|3.07|3.16|3.2|3.235|3.17|3.285|3.39|3.27|3.45|3.56|3.375|3.38|3.45|3.47|3.24|3.24|3.4397|3.41|3.42|3.6|3.35|3.38|3.37|3.45|2.63|2.62||2.65|2.5399|2.64|2.69|2.65|2.42|2.37|2.431|2.36|2.58||2.65|2.61|2.56|2.61|2.64|2.61|2.59|2.5846|2.622|2.58|2.6|2.6801|2.62|2.65|2.575|2.72||2.6701|2.68|2.62|2.58|2.56|2.7|2.75|2.315|2.33|2.32|2.205|2.285|2.22|2.23|2.025|2.05|2.0566|2.05|2.02|2.03|2.01|2|2.1|2.13|2.17|2.1601|2.2|2.26|2.21|2.485|2.66|2.725|2.51|2.56|2.49|2.57|2.661|2.55|2.58|2.71||2.825|2.715|2.6293|2.71|2.585|2.605|2.505|2.6198|2.69|2.75|2.67|2.71|2.89|3.64|4.21|4.17|4.0599|4.11|4.18|4.02|4.09|4.05|4.09|3.98|4.04|3.96|4.2984|3.93||3.845|3.68|3.29|3.215|3.51|3.35|3.23|3.2|3.26|3.165|3.23|3.405|3.27|3.27|3.29|3.12|3.11|3.23|3.32|3.09|2.905|2.96|3.1489|3.3202||3.11|3.24|3.005|3.15|3.24|3.07|3.3|3.19|2.975||2.44|2.515|2.32|2.29||2.21|2.17|2.25|2.335|2.3|2.43
02836|8233|/equities/hovnanian-enter|R2000VALUE||197.45||198.67|196.5|201.805|183.14|184.1|175.76|172.76|170.8|171.44|177.255|179.43|185.21|188.6|184.9179|190|188|185.58|188.05|187.9899|181.62|181.9|175.56|181.2426|178.1617|183.2935|181|188.34|208.03|209.035|212.77|210.32|200.77|197.34|191.38|194.19|196.8471|197.8|198.045|202.16|199.99|202.0523|204.9|206.36|208.56|210.25|213.5299|219|220.23|221.585|232|233.1499|226.685|219.9499|215.95|204.27|196.085|193.05|199.435|201.95|195.32|198.53|217.94||222.31|222.07|220.54|226.19|236.53|238|240.34|210.2|204.54|197.95|199.73|196.51|187.73|188.31|182|182.8236|179.24|182.925|186.7899|181.5199|193.9733|212|218|212.97|216.93|224.52|208.22|197.55|199.5|193.605|183.34|192.3796|192.96|189.86|167.245|163.68|157.22|142.65|143.225|142.41|139.65||140.42|138.25|142.3|145.88|140.32|140.98|143.04|149.592|144.06|149.75||152.51|156.53|151.64|154.63|158.75|149.76|153.7099|158|160.85|153.79|153.35|153.99|146.84|143.54|144.15|146.385||144.6|154.4499|166.85|171.1|174.75|174.568|184.01|184.42|173.455|172|170|167.89|159|164.275|164.07|163.76|153.43|155.3|150.525|152.47|152.49|146.47|153.135|150.25|139.98|131.31|136.99|135.94|135|143.7|146.12|146.09|145.44|154.2|155.22|154.033|159.04|154.5|151.25|158.16||161.9999|153.35|146.0387|148.29|151.66|158.04|153.75|145.5|135.55|138|145.63|149.49|147.85|143.9999|152|157.4396|153.315|158.1975|167|164.14|157.37|147.16|151.4899|150.59|158.44|164.2356|165.3096|158.58||165.95|168.27|162.96|160.03|168.56|160.17|156.01|159.18|167.24|169.53|173.56|175.5|178.48|183.6|174.9499|165.66|157.96|155.99|160.05|161.988|151.19|154.9885|151.29|160.9825||166|163.79|167.39|160.99|161.5|154.32|149.9799|149.2282|153.564||158.8|160|158.02|157.5||155.49|159.78|157.85|156.2386|149.235|162.4999
02837|15675|/equities/cnb-financial-corp|R2000VALUE||28.39||28.56|28.42|29|28.14|27.97|27.555|27.61|27.96|28.14|27.94|28.79|29.03|28.91|28.18|29.25|29.29|25.875|25.66|25.6|25.92|26.28|25.885|26.07|25.98|25.63|25.51|25.35|24.5|25.17|25.05|25.11|24.92|24.24|24.09|23.19|23.52|23.495|23.475|23.02|22.59|23.03|24.06|24.16|23.8|24.06|24.17|24.54|24.9348|25.37|25.59|25.45|25.17|24.48|24.48|23.755|23.36|23.5|23.21|23.515|23.62|23.915|24.15||24.39|24.67|24.6|24.76|25.015|24.82|23.19|23.1|23.36|23.43|23.27|23.29|22.45|22.34|22.43|22.35|22.45|22.66|22.36|22.395|23.59|25.66|26.32|25.79|26.1|26.29|26.49|26.87|25.98|24.49|24.66|24.43|24.06|23.4|22.61|21.87|21.425|20.03|19.69|19.57|19.71||20.3|20.3|20.24|20.57|19.61|19.41|19.14|19.315|19.35|19.48||19.62|19.31|19.23|19.36|19.87|19.07|18.99|19.3441|19.265|19.445|19.25|19.5|19.49|19.405|19.32|19.81||19.92|20.2983|20.31|20.29|20.495|20.67|20.53|20.25|20.15|20.24|20.22|20.05|19.965|20|19.83|19.74|19.52|19.25|19.02|19.0575|19.32|19.28|19.36|19.39|19.21|18.77|18.4376|18.4784|19.01|19.49|19.37|19.265|19.49|19.91|19.87|19.8|20.035|19.7|19.81|20.3||20.44|20.21|20.11|20.21|20.54|20.57|20.61|19.81|19.98|20.21|20.05|20.3|20.355|20.45|20.67|20.735|20.5862|20.51|20.48|19.9|20.07|19.87|20.765|20.1955|20.195|20.58|20.6|20.775||20.95|21.15|20.32|20.8|21.42|20.75|20.42|20.26|20.51|20.66|21.04|21.5|22.28|22.665|22.65|22.9|22.81|22.8|21.96|21.77|21.33|21.14|21|21.06||21.64|21.72|21.72|22.01|22.25|22.41|22.38|22.56|22.9||23.06|23.34|23.4|23.38||23.16|22.72|23.27|22.75|22.704|22.94
02838|21078|/equities/marcus-corp|R2000VALUE||22.84||22.79|22.43|22.73|22.19|22.12|21.8|21.76|21.81|22.55|22.55|22.22|22.13|22.11|22.06|22.62|22.49|21.69|21.32|20.72|19.43|17.35|16.98|16.95|16.69|16.5|16.56|16.59|16.74|16.5|16.26|16.03|15.97|15.95|15.92|15.56|15.43|15.5099|15.71|16.01|16.13|16.165|15.27|15.21|15.36|15.36|15.1566|15.115|14.93|14.98|14.99|14.966|14.86|14.6299|14.52|14.52|14.43|14.62|14.6|14.525|14.7|14.62|14.16||14.18|14.125|14.02|14.15|14.095|14.07|13.895|13.8213|13.835|13.87|13.46|13.6|13.59|13.37|13.18|12.94|12.94|12.98|13.02|12.99|13.19|13.2995|12.79|12.7|12.65|12.455|12.13|11.91|11.9|11.92|11.55|12.12|11.68|11.52|11.66|11.83|11.47|10.76|10.825|11|11.1625||11.22|11.26|11.48|11.4|11.34|11.65|11.84|11.485|11.39|11.03||10.715|10.68|10.6|10.785|10.765|10.38|10.3131|10.68|10.66|10.405|10.6|10.815|10.69|10.84|11.02|11.26||10.955|10.8|11|10.97|10.97|11.095|11.69|12|12.13|11.955|12.1|12.055|11.39|11.55|11.92|12.17|13.25|13.175|13.23|13.44|13.43|13.58|13.69|13.62|13.355|13.37|13.28|13.11|13.04|13.46|13.57|13.64|13.7|13.87|13.9|13.995|14.06|14.06|14.08|14.28||14.26|14.21|14.19|14.52|14.37|14.44|14.48|14.39|14.47|14.57|14.48|14.39|14.36|14.33|14.5199|14.51|14.49|14.645|14.98|14.57|14.93|14.825|14.67|14.74|14.95|14.985|14.75|14.69||14.71|14.68|14.365|14.335|14.455|14.29|14.06|13.84|13.785|13.6|13.65|13.63|13.96|13.86|13.74|13.76|13.65|13.79|14.06|13.86|13.76|13.63|13.67|13.77||13.85|13.91|13.9698|14.16|14.24|14.25|14.43|14.46|14.57||14.68|14.71|14.69|14.75||14.92|14.79|14.87|14.83|14.7|14.64
02839|17193|/equities/southern-missouri|R2000VALUE||66.82||67|66.56|68.69|66.54|66.49|64.69|64.74|65.63|66.9|66.66|68.54|68.06|68.21|65.33|66.44|67.67|59.74|58.75|59.52|60.805|62.03|59.88|60.24|58.29|58.96|59.44|59.45|60.32|61.7|61.47|61.3|61|58.98|58.63|56.235|56.36|55.57|55.22|55.57|55.505|54.43|56.9|56.545|55.16|55.79|55.08|55.6|56.07|56.81|57.945|57.2|56.9|55.92|55.5|56.005|54.445|55.27|55.24|55.65|56.22|57.05|57.18||58.275|57.5|57.83|57.27|58.5|59.665|54.91|54.87|54.9|55.6899|55.09|54.67|52.45|52.44|50.205|49.8|49.525|50.24|50.0623|51.19|52.77|57.2|58.03|55.61|52.3|53.59|53.33|52.87|51.655|50.33|49.61|51.615|51.25|50.5|48.2|46.96|47.48|44.76|44.03|44.35|44.52||44.92|44.91|45.44|45.27|43.22|42.66|41.62|42.22|42.12|41.98||41.81|41.12|40.65|41.41|42.53|40.68|40.9199|41.44|41.579|42.03|41.415|42.73|42.7|42.1099|41.46|42.42||42.28|42.405|42.54|42.77|43.55|43.85|43.34|42.475|42.3|42.68|42.4|42.55|41.565|41.59|41.75|42.09|41.555|40.94|40.39|42.52|41.98|41.67|41.935|42.7|43.4|41.68|40.7|40.26|40.49|40.44|40.28|40.7|41.37|42.06|43.0379|42.67|43.055|42.135|42.08|43.98||44.09|43.85|42.74|43.86|42.7|44.14|43.57|41.985|43.25|43.38|42.82|44.26|44.74|44.4|44.49|43.69|42.815|43.1|43.1606|43.1|43.16|42|44.47|43.15|43.18|43.64|44.45|44.76||44.71|45.35|42.7|42.8|44.96|43.72|41.25|41.675|41.91|42.24|43|44.7|47.25|50.01|50.3|49.94|50.65|50.68|50.68|50.43|48.91|47.86|47.66|48.58||49.88|49.97|50.67|51|51.22|51.66|52.125|53.2821|54.18||55.45|54.62|54.9|54.62||54.13|52.81|54.3789|52.61|51.62|52.19
02840|24419|/equities/pharmathene-inc|R2000VALUE||8.8749||9|9.23|9.19|8.84|9.055|8.4201|7.48|7.59|8.54|9.7|11.16|10.02|7.96|7.68|8.05|7.41|7.03|6.835|7.2|6.855|7.31|7.575|7.185|7.05|6.965|6.85|6.96|6.97|7.11|7.14|7.14|7.24|6.45|6.345|6.08|6.3|6.495|6.27|6.295|6.27|6.31|6.485|6.54|6.93|7.12|7.25|7.22|7.8|7.85|7.92|7.8658|7.94|7.92|8.25|7.33|7.21|7.3094|6.518|6.49|6.51|6.74|6.76||6.79|6.89|6.69|6.87|7.17|7.025|6.96|7.29|7.59|7.66|6.59|6.43|6.36|6.48|6.46|6.5999|6.6699|6.13|6.14|6.08|6.085|6.45|6.67|6.79|6.9|7.14|6.84|6.59|6.52|6.48|6.63|7.56|8.05|8.26|8.15|8|8.03|7.53|7|7.14|6.6799||7|7.47|7.31|6.67|6.9|7.34|7.53|8.49|6.755|6.08||5.93|6.105|6.54|6.68|6.73|6.61|6.52|6.65|7.33|7.58|7.9399|7.91|7.53|7.165|7.2|7.51||7.48|7.95|7.99|8.08|8.2678|8.805|9.5|8.965|8.01|7.57|7.81|8.0751|7.55|7.4|7.51|7.63|7.35|7.39|6.73|6.89|7.42|7.25|7.75|8.23|7.55|7.01|7.26|7.65|7.65|7.98|8.33|8.54|8.35|8.71|9.15|9.17|9.52|9.51|9.9|11.01||10.5|9.68|9.1|9.28|9.33|9.68|9.36|9.14|9.77|10.4|11.0699|11.5|11.03|10.44|10.52|10.86|11.765|11.2952|12.35|12.68|14.05|14.84|14.5|11.97|9.42|8.93|8.41|8.85||9|9.6099|9.325|9.93|10.6032|10.86|10.48|10.56|10.91|9.5|9.95|10.1|10.08|10.06|10.15|9.64|9.7624|9.99|10.56|10.12|10.805|11.25|11.42|12.07||12.54|11.755|12.995|12.06|11.8|12.1|11.795|10.4|11.2||11.88|12.5099|12.1299|11.07||9.42|8.42|8.575|8.8|8.33|7.8695
02841|15885|/equities/citizens---northe|R2000VALUE||20.57||20.4901|20.68|21|20.72|20.2932|20.07|20.14|20.275|20.615|20.75|21|21|20.77|20.655|20.58|20.9|19.22|18.92|18.99|19.325|19.315|19.04|19.26|19.47|19.4|19.31|19.29|19.45|20.06|20.1|20.19|20.01|19.56|19.55|19.11|19.3|19.31|18.9|18.98|18.665|18.95|19.54|19.805|19.79|19.8068|19.7691|20.0435|19.81|19.92|20.25|20.29|20.21|19.87|19.88|19.23|19|19.36|19.1299|19.34|19.69|19.48|20||20.14|20.27|20.18|19.9999|20.2799|20.25|19.345|19.31|19.56|19.86|19.44|19.57|19.08|18.74|18.5|18.9567|18.98|18.4787|18.12|17.92|18.62|20.07|20.77|20.46|21.45|22|22.2|21.7|21.46|20.25|20.05|20.7797|21.24|20.845|19.89|19.39|18.58|17.42|17.13|17.07|17.23||17.5389|17.56|17.8|17.9|17.38|17.1799|17.0802|17.385|17|16.9434||16.995|17.3399|16.8|17.03|17.35|16.93|16.94|17.25|17.24|17.26|17.385|17.73|17.53|17.5|17.35|17.73||18.04|18.2267|18.35|18.23|18.79|19|18.05|18.34|17.99|18.15|18.2|18.2|17.6757|18.345|18.41|17.878|18.39|18.17|17.41|17.9|18.05|17.95|18.215|18.41|18.26|17.74|17.47|17.325|17.3|17.32|17.41|17.405|17.68|18.6317|18.3|18.08|18.26|17.835|18.35|18.76||19.1|18.78|18.45|18.44|18.6|18.74|18.64|18.2094|18.715|18.69|17.89|17.88|17.95|17.805|18.09|18.13|18.0986|18.09|17.99|18.33|18.8|18.77|18.7549|19.0829|18.815|18.6972|18.83|19.45||19.52|20.04|19.48|20.03|20.73|20.01|19.58|19.33|19.6988|20.5|21.1948|21.25|21.18|21.8|22.13|21.23|21.25|20.18|20.205|20.75|20.47|20.08|20.5|20.3689||20.39|20.2628|21.0333|21.5845|22|22.49|22.18|22.72|22.93||22.6683|22.84|23.23|23.5||23.36|22.99|23.47|22.4399|22.65|23.22
02842|24294|/equities/vishay-precision-group-inc|R2000VALUE||23.11||24.095|23.03|23.17|22.2|21.755|21.45|21.16|21.43|21.81|21.81|22.0199|22.615|22.73|23.42|23.65|24.29|23.21|24.11|23.73|24.01|24.39|24.38|23.99|23.68|24.03|23.67|23.7|24.27|24.86|24.95|25.205|25.09|24.665|24.87|23.95|23.88|24.22|24.88|25.21|25.52|25.63|26.42|26.17|25.58|24.77|23.735|24.08|24.7|24.88|25.11|25.02|25.115|24.61|24.89|24.3|24.63|24.44|24.94|26.02|26.84|26.84|27.53||27.72|27.935|27.45|28.29|29.05|28.6|27.7|27.81|27.72|27.89|28.08|28.08|27.92|27.63|27.34|27.24|27.84|28.87|31.2|31.435|32.68|34.05|35.11|34.1|34.38|34.53|34.41|34.5799|34.2699|33.47|33.28|33.94|33.85|34.1|32.82|32.12|31.625|29.59|29.43|30.11|29.695||30.01|30.13|30.45|30.605|30.583|30.54|30.37|31.08|30.975|31.49||31.91|31.98|32.01|33.13|33.48|32.25|32.53|33|33.21|33.63|33.51|34.46|34.03|33.34|32.79|33.355||32.99|33.46|33.42|32.6|32.91|32.94|33.029|32.44|31.95|32.05|32.14|32.19|32.65|34.47|34.76|34.37|33.8999|34.13|33.81|34.055|33.86|33.59|33.54|33.8|33.9|33.56|33.33|33.88|33.789|33.56|33.78|34.01|34.125|34.84|34.82|34.48|35.26|35.24|35.33|35.52||35.39|34.93|34.8|34.73|34.89|34.98|34.34|33.2632|33.63|34.155|34.6|35.1|35.04|35.07|35.54|35.06|35.03|35.02|35.465|35.465|34.765|34.63|35.4|34.77|34.14|34.02|34.18|34.59||35.55|35.98|35.615|32.75|33.02|32.43|32.08|31.875|31.83|31.6|32.31|32.74|32.465|32.695|32.8|33.06|32.93|32.74|32.05|31.78|31.02|31.32|31.01|31.112||32.01|31.27|31.27|31.39|31.615|31.84|32.51|33.044|33.8||34.5|33.765|33.6|33.6||33.73|33.09|32.98|32.48|31.79|32.45
02843|20269|/equities/national-presto-industries-inc|R2000VALUE||80||79.7|79.44|80.66|79.32|77.9699|75.76|75.56|76.6985|77.14|77.73|79.865|78.71|78.67|76.89|76.8|77.9502|73.57|73.225|72.885|74.51|76|75.2515|75.15|74.73|74.19|74.19|75.55|75.35|75.93|75.96|76.06|73.65|71.99|71.24|70.684|71.3|71.6975|72.25|72.61|73.59|74.5|75.42|75.3|75.52|75.36|74.58|75.01|75.275|76.5135|76.9935|77|76.33|77.15|76.78|75.43|74.22|74.87|74.11|75.14|75.1|76.65|77.89||78.31|77.7|76.22|75.62|75.5|75.49|74.95|74.18|73.395|73.99|73.585|73.56|72.52|72.69|73.22|73.68|73.42|73.28|73.49|73.29|75.54|76|78.24|77.77|78|79.26|79.095|79|78.73|76.8|77.21|78.77|78.93|77.745|75.855|74.85|74.24|72.28|72.025|71.5099|70.93||72.11|72.32|75.21|75.7925|74.65|74.725|74.24|74.09|74.73|74.38||73.6299|74.42|74.84|75.59|74.88|74.185|74.77|75.1784|74.38|74.24|74.0706|75.12|75.79|74.72|74.62|75.755||75.38|76.14|78.8495|80.265|80.935|82.17|82.41|81.37|81.58|83.97|85.47|86.078|86.06|85.325|84.749|84.83|84.05|84.08|82.8|83.0858|83.5576|83.345|83.71|83.88|82.91|81.625|80.355|79.841|79.9625|80.15|79.99|80.01|80.48|82.65|83.555|83.17|83.2|82.15|82.77|83.91||83.8|82.18|81.69|80.48|80.36|80.39|79.01|76.96|76.81|76.22|76.66|76.94|75.99|76.06|76.02|76.45|75.74|75.98|76.8|77.3|77.36|80.96|80.16|79.2199|79.57|79.85|81.31|82.19||79.225|78.785|76.55|77.92|78.36|76.99|76.8|78.15|78.53|78.09|78.82|79.35|81.17|81.99|82.97|84.02|83.885|83.355|83.72|84.2925|83.71|83.48|83.4|81.72||81.63|80.84|80.63|79.95|80|80.19|80.41|81.38|80.9||81.51|82.4|83|82.02||82|80.36|81.64|80.05|80.54|81.65
02844|951005|/equities/viking-therapeutics-inc|R2000VALUE||54.54||54.73|56.2485|54.11|53.52|54.2799|53.04|51.68|50.51|53.2|56|61.23|62.5|68.8694|70.41|69.1|66.38|67.7299|79.1|75.28|74.06|74.81|74.0292|81.7295|81.04|75.665|62.6285|65.04|66.27|66|66.59|67.31|67.67|66.94|66.42|62.89|67.5|68.74|66.28|65.67|66.3782|64.85|63.78|64.55|63.22|63.99|65.61|64.83|70.635|72.36|68.2|66.05|67.06|68.83|67.94|64.66|61.11|55.35|56.37|55.63|58.38|60.27|64.64||64.9063|64.1599|62.05|65.8|67.27|65.32|66.52|69.99|66.73|67.74|57.21|59.36|58.81|59.28|59.4|58.16|56.7437|54.59|55.39|53.54|53.3|58.9299|58.85|62.79|68.47|70.96|69.93|52.18|52.85|51.96|52.3399|51.68|53.782|60.25|60|59.79|60.23|58.7099|54.93|53.1699|52.3||52.6|55.29|58.26|54.8|51.48|47.9799|52.6|54.4199|53.96|51.9||52.93|53.96|52.85|53.13|54.9|55.755|57.3054|56.9595|58.4259|60.15|65.42|65.1483|63.5|64.88|64.79|65.9||64.24|64.9793|64.63|67.6|68.53|71.09|76.8869|79.88|74.21|74.95|80.19|81.81|79.97|81.86|79.88|77.68|78.13|80.3783|80.25|76.44|74.64|69.17|67.78|67.58|64.94|65.8|66.25|69.78|68.48|70|70.8099|71.73|71.84|76.18|76.81|77.7697|80.1|80.7399|78.46|82||84.7|85.2|89.0997|73.71|72.4|74.3499|71.15|67.8|65.7|67.75|70.93|72.08|68.24|70.03|76.98|81.44|96.74|92.9199|94.6731|87.81|93.3|99.41|90|38.5399|38.68|38.0142|36.88|37.59||37.22|32.5399|33.96|31.29|31.75|32|29.45|24.91|24.65|25.04|23.94|24.3933|25.24|24.3|23.93|22|22.56|23.76|23.35|22.88|23.28|22.06|21.45|22.08||22|21.83|22.91|22.09|19.48|18.75|18.75|18.33|19||19.29|19.97|20.03|19.64||19.39|18.49|19.01|19.8|19.44|19.54
02845|958117|/equities/barnes---noble-education-inc|R2000VALUE||11.41||11.88|10.61|11.14|10.65|10.02|10.295|10.36|10.1023|10.21|10.28|10.5199|11.5|13.2|13.78|10.048|9.8189|9.47|9.18|9.5|9.66|9.96|10.21|10.315|10.95|10.4|10.75|10.76|10.55|10.49|9.75|9.67|9.225|8.975|9.15|9.065|9|9.1|9.22|9.65|9.13|9.225|9.2599|9.66|9.67|9.64|9.4|9.78|9.8247|10.88|11.71|11.58|11.79|11.98|12.13|11.45|10.97|10.745|12.8199|12.7399|12.7|12.775|12.82||13.26|13.38|13.46|13.72|14.39|13.215|12.3662|12.702|12.23|12.15|11.25|11.35|11.48|11.69|11.16|11.17|11.47|11.656|10.6|10.33|11.0855|11.51|10.74|10.5|10.25|10.45|10.25|10.77|10.11|10.3399|10.4|11.1399|9.14|8.36|8.85|8.57|8.89|7.7537|7.5786|7.25|6.91||7.3216|6.9|6.5|6.72|6.89|7.13|7.39|7.42|6.63|7.1985||8.36|8.95|9.788|10.42|8.91|12.05|18.84|25.72|39.47|36.88|46.33|54.9|81.28|76.99|78|73||75.41|85.84|135|79.94|41|60|18.85|19|20.31|20|33.55|40.68|33|24.5|27.57|22.4|22.29|22|21|20|19.94|22|21.2|22.84|23.89|24.5|24.9|27.89|33.9|71.66|74.4|72|68.94|73|73.98|74.4|74.99|66.5|66.95|71||74.21|70|64.79|66|60|62|61.9999|59.49|64|63|65.09|70.9|80|81|98.99|100|98.6|94.89|91|96.9699|96.89|88.39|89|84.88|80.99|82.74|83.67|85.85||87.85|87|83.25|85.6|88.65|85.8|82|83.43|85.8|94|130|88.15|92.9|94|94|97|96.139|97.46|105|96.99|91.02|101|108|114||120|130.5|225|226|201|187|176|168|175.02||157|147|124|122||121.5|123|126|128|132|132
02846|24384|/equities/universal-insurance-holdings-inc|R2000VALUE||22.88||23.02|22.83|23.39|22.97|22.76|22.39|22.54|22.78|22.69|22.61|22.49|22.7|22.56|22.13|21.6658|21.69|20.44|20.06|20.28|20.4|20.41|20.25|20.05|20.75|20.2|19.79|19.27|19.938|20.145|20.14|19.9584|19.975|19.29|19.42|19.51|17.94|18.3|20.12|21.39|21.2|21.64|22.12|22.29|22.43|22.26|22.21|22.19|22.12|22.51|23.0503|23.27|22.23|21.73|21.05|20.77|21.08|21.7|21.71|21.17|21.22|21.4|21.38||21.44|21.371|21.04|20.84|21.205|21.18|20.61|20.84|20.655|20.8235|20.68|20.6|19.97|19.52|19.17|19.12|18.86|18.84|18.88|18.88|19.38|20.24|20.37|20.39|19.73|21.7|20.07|19.76|19.84|19.63|19.72|20.086|19.88|19.54|19.355|19.1|18.68|18.19|18.64|19.6|18.19||18.48|18.385|18.93|18.84|18.71|18.505|18.66|18.625|18.75|18.74||18.94|18.87|18.52|19.1|19.13|18.86|19.13|19.07|19.19|19.1|19.55|19.85|19.95|19.69|19.33|19.78||19.78|20.05|20.145|20.24|20.83|20.82|20.69|20.7684|20.7|20.9499|20.595|20.39|20.39|20.33|20.18|19.94|20.04|20.2|19.84|19.65|22.38|20.38|20.48|20.25|20.1|19.7|19.12|19.34|19.27|19.295|19.23|19.3399|19.15|19.26|19.5188|19.49|19.9|19.74|20.07|20.34||20.43|20.11|19.79|19.96|19.8964|20.01|19.91|19.94|19.98|20.0199|20.22|20.9935|21.75|20.12|20.53|19.68|19.7|19.95|20.51|20.16|20.63|20.47|20.57|21.7|21.1|17.31|17.38|17.515||17.55|17.41|16.905|16.7|16.82|16.34|16.02|16.19|16.39|16.415|16.83|16.76|16.81|16.965|17.02|17.21|17.02|17.03|17.08|16.84|16.81|16.63|16.59|16.55||16.67|16.47|16.46|16.6|16.76|17|16.6581|16.58|16.45||16.09|16.15|16.32|16.44||16.87|16.65|16.57|16.33|16.16|16.38
02847|15917|/equities/daily-journal-corp|R2000VALUE||567||581.48|582.42|596.5|588.9|580.97|561.62|548.83|561|557.6|572.23|580|602|589.89|576.1|590|587.77|510|500.505|493.43|497.77|510|502.25|500|494.01|487.63|480.51|489.76|495|504.24|505.1|501.3|483.8|473.97|472.94|469.26|479.71|470|470|478.6|470.37|477.21|482|490.1|487|497.4|501.27|499|505.64|511|512.49|501.76|505.68|487.5|483.93|485.25|476.91|479.87|481.01|488.75|491.97|486.97|497.19||497.11|506.47|492.51|503.5|509.97|490.02|468.87|464.9|455.01|454.52|450.09|453.6|431.15|428.99|432.79|435.7|432.5|425.4|422|406.1|422|466.32|467.8|456.68|462|474.01|470|463|470.72|448.06|438.11|446|448.01|449.38|432.5|424|413|396.04|390.31|406.67|398.4||407.14|411|403.15|394.48|387|383|381.5|380.24|377|375||371.01|369.945|368.73|374.24|380.88|368.01|366.46|365.24|369.99|373.61|376.19|382.54|379|376.94|379.11|387.49||393.1|393.69|393.5|387.98|394.5|390.9|389.69|390.7|389.48|381.6|377.9|377.9|383|379.86|373.02|374.67|361.75|355.46|337.66|351|353|349.1|356.06|364.89|352.5|348|342|343.38|342.73|339.89|348.3|362.49|355.01|378.54|374.47|372.1|367.33|362.04|363|369.5||362.4|356.15|357.99|356|373.56|372.38|368.88|370.86|372.77|380|386.56|395.37|396.59|402.95|395.51|391.87|377.75|373|365|350.14|339.97|336.97|330|325|322.78|330.4|331|335.5||340.09|346.46|327.6|340|344.99|332.5|324.99|322.97|316.76|319.5075|325|327|338|341|336.21|335.31|333.8|338.25|341.97|343|337.54|321.28|315.9|323.17||318|320.15|324.85|322.2|332.97|315.75|324.67|334.65|346.5||340.82|351.1|357.34|350.2||342.95|342.21|334.94|332.425|333.9|331.64
02848|24421|/equities/whitestone-reit|R2000VALUE||15||15.0134|14.99|14.8768|14.76|14.66|14.53|14.605|14.57|14.34|14.6|14.795|14.78|14.68|14.47|14.48|14.65|14.12|14.055|13.82|13.995|14.22|14.25|14.35|14.37|14.315|14.18|14.2226|14.43|14.54|14.46|14.5|14.32|14.185|14.24|14.3|14.53|13.47|13.29|13.38|13.29|13.4|13.6|13.53|13.48|13.33|13.49|13.53|13.53|13.37|13.32|13.4|13.38|13.52|13.445|13.281|12.915|13.06|13.05|13.195|13.13|13.25|13.42||13.465|13.46|13.65|13.63|13.665|13.51|13.31|13.31|13.29|13.405|13.42|13.45|13.33|13.36|13.17|13.21|13.31|13.43|13.42|13.2|13.57|14.04|14.045|14.04|13.96|14.065|14.245|14.485|14.37|14.2|14.06|14.16|14.23|14.12|13.89|13.86|13.74|13.32|13.22|13.34|13.265||13.24|13.245|13.28|13.31|12.99|13.04|13.33|13.34|13.31|13.34||13.49|13.49|13.38|13.4|13.425|13.1299|13.095|13.38|13.44|13.29|13.24|13.13|13.05|12.995|12.99|12.99||12.78|12.69|12.7|12.68|12.4982|12.49|12.545|12.64|12.64|12.52|12.48|12.34|12.3|12.305|11.82|11.91|11.81|11.76|11.61|11.49|11.465|11.405|11.465|11.55|11.36|11.24|11.015|10.94|10.94|11.065|11.12|11.235|11.5|11.84|11.805|11.675|11.89|11.81|12.13|12.56||12.55|12.265|12.12|12.23|12.48|12.56|12.44|12.11|12.055|12.15|12.41|12.385|12.285|12.18|12.385|12.35|12.31|12.48|12.47|12.28|12.38|12.315|12.395|12.28|12.415|12.46|12.48|12.4||12.6|12.7098|12.58|12.61|12.85|12.72|12.775|12.87|12.93|13.12|13.07|13.1|13.09|13.02|12.8|12.88|12.81|12.84|12.835|12.88|12.73|12.54|12.36|12.3499||12.22|12|11.72|11.7612|11.895|11.88|12.01|12.05|12.36||12.5|12.48|12.44|12.39||12.42|12.36|12.63|12.46|12.33|12.35
02849|101926|/equities/truecar-inc|R2000VALUE||4.4||4.36|4.2295|4.34|4.24|4.005|3.97|3.995|4.18|4.18|4.16|4.35|4.38|4.395|4.205|4.53|4.325|4.04|4.1|3.94|4.04|4.22|3.88|3.85|3.855|3.8|3.645|3.71|3.78|3.865|3.83|3.785|3.755|3.755|3.75|3.615|3.56|3.42|3.36|3.35|3.295|3.35|3.45|3.455|3.41|3.41|3.41|3.405|3.35|3.39|3.3593|3.24|3.25|3.23|3.28|3.21|3.105|3.095|3.105|3.18|3.22|3.025|3.02||3.005|3.015|3.02|3.045|3.005|2.9475|2.872|2.865|2.91|3.0075|3|3.03|2.99|2.955|2.91|2.955|2.9|2.93|2.8|3.29|3.46|3.73|3.76|3.7326|3.79|3.93|3.955|3.87|3.84|3.84|3.79|3.8099|3.85|3.82|3.7|3.54|3.44|3.22|3.24|3.255|3.17||3.22|3.14|3.13|3.2|3.03|2.93|2.91|2.87|2.84|2.8||2.83|2.86|2.88|3|3.09|2.865|2.89|2.915|3|2.95|2.875|3|2.97|2.96|2.91|2.92||2.95|3.08|3.09|3.08|3.0734|3.02|2.925|2.85|2.85|2.825|2.92|2.89|2.85|2.915|2.91|2.92|2.88|2.775|2.81|2.92|2.89|2.86|2.9802|3.05|2.98|2.92|2.93|2.99|2.92|2.955|3.06|3.1|3.12|3.295|3.336|3.36|3.52|3.44|3.405|3.475||3.5|3.44|3.43|3.45|3.47|3.6|3.52|3.45|3.4|3.36|3.76|3.78|3.795|3.685|3.82|3.58|3.39|3.44|3.51|3.57|3.52|3.39|3.36|3.3801|3.44|3.97|4.05|3.75||3.92|3.95|3.78|3.86|4|3.89|3.86|3.94|3.94|3.84|3.77|3.68|3.72|3.69|3.68|3.69|3.55|3.5|3.52|3.41|3.2|3.105|3.1738|3.26||3.268|3.09|3.08|3.13|3.18|3.25|3.29|3.26|3.42||3.57|3.62|3.62|3.58||3.55|3.53|3.605|3.77|3.61|3.53
02850|15779|/equities/conns|R2000VALUE|||||||||||||0.0001|0.0001|||0.0001|0.0002|0.0001|0.0002|0.0002|0.0001||0.0007|||0.01||0.0099|0.0099|||0.0026||||0.0107|0.0107|0.03|0.03|0.0205|0.0437|0.021||0.016|0.0171|0.023|0.023|0.021|0.021|0.0201|0.0201|0.0201|0.15|0.0999|0.02|0.02|0.16|0.0123|0.0121|0.0153|0.03|0.0145|0.0112|0.0111||0.0299|0.02|0.0112|0.0111|0.0102|0.0299|0.0101|0.03|0.035|0.05|0.0185|0.015|0.03|0.0349|0.035|0.035|0.0673|0.28|0.1|0.15|0.2236|0.3297|0.33|0.36|0.4|0.42|0.4289|0.4374|0.5197|0.5386|0.58|0.6945|0.7349|0.7375|0.7358|0.6981|0.6299|0.6676|0.6844|0.74|0.68||0.7012|0.759|1.19|1.3799|1.62|1.966|2.2|2.27|2.345|2.36||2.4699|2.65|2.53|2.62|2.88|2.92|3.13|3.3075|3.35|3.325|3.47|3.7022|3.62|3.435|3.6341|3.57||3.6582|3.79|3.84|3.84|3.8197|3.75|3.5918|3.63|3.726|3.6518|3.74|3.74|3.53|3.55|3.59|3.5451|3.515|3.6|3.71|3.81|3.77|3.78|3.82|3.8|3.83|3.93|3.82|3.9|4.0433|4.16|4.23|4.08|3.25|3.45|3.3244|3.37|3.145|3.21|3.37|3.46||3.46|3.48|3.48|3.48|3.29|3.5851|3.58|3.3|3.25|3.34|3.415|3.465|3.55|3.58|3.8|3.7|3.5|3.43|3.84|4.01|4.27|4.27|4.1762|4.19|4.17|4.4599|4.88|5.06||5.19|5.19|5.12|4.96|5.05|5.06|4.89|4.83|4.92|5.0898|4.93|4.83|4.66|4.78|4.8|5.01|5.02|5|5.18|5.05|4.77|4.9899|4.84|4.82||5.115|5.09|5.1456|5.01|5.06|4.75|4.5362|4.39|4.72||4.79|4.7337|4.53|4.48||3.94|3.8|3.8601|3.88|3|3.12
02851|16837|/equities/old-second-bancor|R2000VALUE||18.92||18.93|18.95|19.37|18.75|18.79|18.38|18.36|18.68|18.86|18.71|18.86|18.76|18.66|18.13|18.34|18.45|16.68|16.34|16.75|16.92|17.11|16.78|16.85|16.62|16.66|16.64|16.57|17.16|17.25|17.09|16.2|16.2|15.68|15.69|15.18|15.23|15.185|15.1|15.23|15|15.21|15.56|15.71|15.68|15.61|16.02|16.28|16.33|16.7|16.88|17.1|16.99|16.8|16.65|16.63|16.6|16.91|16.96|17.08|17.08|17.14|17.07||17.16|17.12|17|16.58|16.78|16.94|16.04|16|16.03|16.14|16.115|16.01|15.72|15.64|15.57|15.42|15.455|15.44|15.32|15.244|15.87|16.92|17.32|17.46|17.15|17.42|17.34|17.31|17.055|16.69|16.6|16.99|16.99|16.7|16.21|15.66|15.53|15|14.81|14.8|14.755||15.21|15.21|14.9|14.92|14.47|14.33|14.22|14.24|14|14.05||14|13.87|13.79|14.09|14.32|13.84|14.03|14.04|13.97|13.985|14.08|14.51|14.47|14.235|14.06|14.47||14.43|14.75|14.77|14.77|14.97|14.99|14.89|14.81|14.73|14.81|14.65|14.49|14.35|14.38|14.48|14.37|14.165|14.04|13.8|14.16|14.21|14.36|14.55|14.7|14.625|14.43|14.07|13.55|13.39|13.59|13.53|13.5|13.46|13.82|13.83|13.74|13.805|13.42|13.48|13.91||13.93|13.79|13.64|13.7|13.83|14|13.95|13.431|13.28|13.35|13.33|13.62|13.69|13.83|13.78|13.73|13.77|13.679|13.59|13.43|13.63|13.365|13.58|13.52|13.56|13.465|13.51|13.7||13.78|13.9|13.47|13.705|13.97|13.45|13.36|13.47|13.51|13.45|13.58|13.95|14.105|14.245|14.34|14.37|14.81|15.62|15.71|15.61|15.18|14.95|14.935|15.6632||15.2|15.405|15.24|15.42|15.49|15.85|15.57|15.3|15.52||15.8|15.94|16.14|16.19||16.17|16.01|16.47|16.15|16.03|16.18
02852|52891|/equities/carter-bank-tr-(va)|R2000VALUE||18.9||19.04|19.0125|19.305|18.99|18.94|18.755|18.85|19.2|19.55|19.805|20.37|20.4|20.38|19.69|20|20.3693|18.17|18.08|18.64|18.91|19|18.68|18.63|18.6|18.74|18.63|18.42|18.6|18.8|18.84|18.57|18.455|18.065|17.87|17.24|17.44|17.3|17.24|17.28|17.2|17.3799|17.33|17.47|17.5|17.68|17.47|17.63|17.76|18.18|18.24|18.3|18.03|17.82|17.81|17.375|17.31|17.34|17.205|17.15|17.09|17.25|17.345||17.34|17.32|17.03|17.19|17.455|17.255|16.21|16.01|16.13|16.35|16.5|16.205|15.6|15.71|15.78|15.76|15.87|15.55|15.35|15.33|15.92|16.445|16.86|16.48|16.88|17.06|17.23|17.32|16.75|16.13|16.465|16.79|17.1|16.755|16.39|16.15|16.25|15.42|15.05|15.14|15.06||15.16|15.24|15.25|15.25|14.84|13.22|12.64|12.915|12.58|12.57||12.66|12.4|12.22|12.4|12.9|12.59|12.9|12.865|12.8|12.606|12.42|12.9|12.9|12.73|12.49|12.94||12.93|13.37|13.55|13.59|13.8|13.89|13.34|13.045|13.12|13.28|13.24|13.265|13.22|13.385|13.13|13.1|13.02|12.915|12.19|12.43|12.2|12.03|11.8|11.85|11.67|11.55|11.16|11.3|11.34|11.6|11.58|11.7|11.96|12.16|12.22|12.14|12.48|12.35|12.41|12.73||12.8|12.55|12.56|12.55|12.8|12.99|12.69|12.64|12.57|12.72|12.99|13.34|13.135|13.2046|13.46|13.49|13.42|13.58|13.3|13.23|13.54|13.3|13.49|14.129|13.95|14|13.95|13.98||14.06|14.2|13.825|14.05|14.43|14.15|13.73|13.55|14.09|14.37|14.8|14.7575|15.1|15.44|15.28|15.49|15.5|14.43|14.64|14.51|14.1|13.94|13.92|14.31||14.1|14.03|14.12|14.31|14.39|14.64|14.57|14.91|15.02||15.16|15.44|15.315|15.18||15.11|14.86|15.29|14.84|14.74|14.72
02853|16443|/equities/kimball--international|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02854|15987|/equities/eagle-bulk-shippi|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.85|64.03|63.83|63.12|62.54|62.83||63.59|62.95|63.34|64.92|64.69|64.77|62.55|62.93|63.575|62.04|62.93|64.57|64.61|64.27|65.09|63.71|62.96|62.79|63.3|63.26|61.57|62.11|60.91|60.6|61.05|59.76|58.01|56.6||57.3|57.25|56.3|58.55|59|58.34|57.62|57.7|57.53|55.935|54.99|56.29|56.09|55.675|55.83|55.99|55.36|55.49|54.11|55.23|55.35|55.56|54.59|54.86||54.82|54.04|54.899|54.27|56|57.005|58.02|56.7|56.34||55.68|55.74|54.415|54.5365||55.77|55.06|55.2|54.87|56.49|55.09
02855|24339|/equities/w-t-offshore-inc|R2000VALUE||1.96||1.96|1.99|2.01|2|2.05|2.02|2.05|2.05|2.06|2.11|2.11|2.17|2.17|2.49|2.47|2.44|2.25|2.2|2.17|2.22|2.19|2.145|2.1|2.19|2.13|2.12|2.128|2.15|2.12|2.1|2.05|2.08|2.225|2.26|2.32|2.37|2.71|2.84|2.82|2.72|2.47|2.32|2.19|2.11|2.04|2.12|2.155|2.145|2.125|2.1821|2.215|2.15|2.04|2.04|2.01|2.03|2.03|2.06|2.07|2.0676|2.12|2.26||2.31|2.35|2.31|2.36|2.4099|2.34|2.3|2.28|2.285|2.31|2.33|2.36|2.27|2.27|2.26|2.25|2.28|2.315|2.15|2.16|2.285|2.44|2.47|2.37|2.41|2.41|2.37|2.34|2.365|2.41|2.45|2.53|2.58|2.53|2.51|2.42|2.38|2.29|2.27|2.24|2.27||2.29|2.28|2.24|2.155|2.13|2.15|2.17|2.2|2.18|2.12||2.11|2.06|2.08|2.15|2.275|2.25|2.13|2.13|2.17|2.17|2.155|2.25|2.255|2.22|2.26|2.31||2.26|2.2999|2.32|2.37|2.39|2.35|2.34|2.43|2.48|2.455|2.435|2.39|2.37|2.42|2.45|2.35|2.3624|2.2699|2.38|2.4|2.37|2.385|2.405|2.44|2.41|2.44|2.4775|2.53|2.575|2.64|2.745|2.82|2.62|2.65|2.775|2.78|2.79|2.79|2.78|2.73||2.67|2.56|2.56|2.5885|2.61|2.71|2.65|2.625|2.6|2.595|2.56|2.59|2.59|2.6|2.71|2.71|2.825|2.93|3.05|3.095|3.06|3.045|3.06|2.98|2.98|3.07|3.1588|3.16||3.165|3.16|2.96|2.99|3.025|2.91|2.8975|2.86|2.86|2.82|2.93|3.16|3.25|3.26|3.25|3.2751|3.19|3.08|3|2.85|2.625|2.645|2.74|2.99||3.06|2.9595|2.99|3.095|3.11|3.2005|3.34|3.34|3.36||3.34|3.385|3.44|3.42||3.38|3.32|3.31|3.2815|3.41|3.35
02856|16890|/equities/pacific-ethanol|R2000VALUE||1.51||1.49|1.42|1.44|1.45|1.45|1.4|1.43|1.42|1.38|1.3885|1.37|1.38|1.37|1.365|1.62|2|2.01|2.05|1.94|1.82|1.78|1.81|1.84|1.7599|1.73|1.82|1.755|1.94|1.8|1.76|1.78|1.79|1.67|1.69|1.67|1.67|1.64|1.6735|1.67|1.65|1.665|1.66|1.665|1.72|1.74|1.62|1.655|1.64|1.72|1.87|1.87|1.7699|1.66|1.54|1.45|1.4|1.39|1.445|1.484|1.53|1.44|1.385||1.4|1.41|1.42|1.45|1.49|1.46|1.45|1.45|1.46|1.46|1.47|1.5|1.52|1.48|1.39|1.445|1.495|1.578|1.43|1.45|1.52|1.58|1.62|1.59|1.6|1.56|1.55|1.57|1.62|1.64|1.62|1.695|1.72|1.71|1.64|1.68|1.7301|1.47|1.46|1.48|1.46||1.465|1.47|1.4605|1.55|1.5|1.355|1.35|1.34|1.32|1.33||1.35|1.34|1.3804|1.43|1.51|1.45|1.46|1.47|1.4999|1.5|1.5095|1.57|1.595|1.4992|1.505|1.555||1.579|1.62|1.66|1.68|1.735|1.79|1.774|1.798|1.81|1.72|1.8|1.8|1.785|1.95|1.97|1.98|1.91|1.93|1.9475|1.96|1.98|1.944|1.965|1.95|1.93|1.95|2.0093|2.005|2.035|2.09|2.08|2.1|2.14|2.22|2.25|2.2492|2.4|2.28|2.295|2.3||2.19|2|1.94|1.989|1.98|1.9985|1.99|1.94|1.95|2.0275|2|2.06|2.16|2.275|2.28|2.225|2.24|2.28|2.25|2.24|2.24|2.255|2.295|2.2|2.22|2.25|2.225|2.28||2.27|2.22|2.05|1.995|2.05|1.98|1.87|1.92|1.87|1.86|1.92|1.9|1.95|1.98|2|1.97|1.95|2.03|2.13|2.17|2.08|2.11|2.14|2.16||2.33|2.325|2.43|2.67|2.72|2.74|2.8|2.7|2.8||2.79|2.8183|2.88|2.87||2.88|2.95|2.9988|2.94|2.85|2.93
02857|50840|/equities/genius-brands-intl.|R2000VALUE||0.7||0.7037|0.6975|0.7848|0.79|0.7733|0.7776|0.8017|0.7908|0.8395|0.846|0.88|0.85|0.7954|0.82|0.7383|0.7319|0.72|0.7244|0.7424|0.7707|0.79|0.795|0.7644|0.78|0.7858|0.8|0.789|0.7937|0.8048|0.793|0.8|0.81|0.81|0.8|0.7829|0.7887|0.7799|0.7899|0.81|0.8424|0.8564|0.8676|0.89|0.9|0.8948|0.9|0.906|0.88|0.88|0.8709|0.874|0.8709|0.86|0.875|0.88|0.859|0.86|0.8463|0.8805|0.8937|0.88|0.9062||0.9305|0.9328|0.93|0.93|0.925|0.92|0.9388|0.9368|0.941|0.9425|0.94|0.92|0.92|0.9148|0.8584|0.8422|0.88|0.8867|0.88|0.8656|0.9092|0.9299|0.9296|0.93|0.9595|0.9498|0.97|0.99|1.06|1.06|1.068|1.06|1.075|1.07|1.05|1.01|1.01|0.9719|1|1.01|1.01||0.9999|1.01|1.0231|1.05|1.05|1.04|1.04|1.04|1.02|0.9788||1.02|1.02|1.03|1.03|1.04|1.03|1.04|1.03|1.05|1.05|1.05|1.06|1.05|1.05|1.06|1.07||1.07|1.07|1.06|1.06|1.07|1.08|1.08|1.09|1.08|1.125|1.09|1.09|1.09|1.11|1.1|1.1|1.09|1.1|1.1|1.12|1.12|1.14|1.13|1.17|1.15|1.16|1.21|1.53|1.8|1.8296|2.01|1.96|1.77|1.65|1.539|1.54|1.48|1.44|1.46|1.5||1.395|1.4|1.38|1.42|1.42|1.4|1.38|1.35|1.36|1.33|1.38|1.42|1.45|1.45|1.5|1.48|1.52|1.57|1.59|1.67|1.69|1.7|1.6836|1.66|1.61|1.56|1.59|1.6||1.5899|1.6388|1.62|1.9|1.36|1.28|1.28|1.31|1.31|1.305|1.3|1.27|1.26|1.28|1.29|1.25|1.15|1.19|1.19|1.16|1.17|1.18|1.23|1.28||1.3|1.32|1.35|1.36|1.37|1.37|1.37|1.38|1.4||1.45|1.47|1.46|1.41||1.45|1.45|1.49|1.46|1.53|1.55
02858|17099|/equities/rush-enterprises-(b)|R2000VALUE||57.25||56.67|56.5366|58.19|55.72|54.45|52.84|53.23|55.09|55.27|55.43|56.43|56.84|57.92|57.1599|57.5019|58.61|52.45|50.9|50.103|51.31|52.2856|48.3099|47.6045|47.29|46.28|45.99|45.51|45.88|47.24|47.1|46.74|46.32|46.48|46.29|45.32|46|45.52|45.8331|45.9825|45.41|47.02|48.04|48.31|49.69|48.38|47.72|49.22|48.48|50|50.28|49.63|49.01|47.9|47.61|46.25|45.71|45.54|45.44|45|45.68|45.49|46.98||47.25|47.38|47.05|46.9907|48.2|47.96|45.5486|45.49|45.27|45.24|45.165|45.6|44.2199|44.17|44.47|44.55|45.11|46.21|46.7|45.57|47.95|51.91|49.01|47.94|47.09|47.1|45.97|45.23|45.19|44.4872|44.7|46.4199|46.67|46.57|45.505|43.53|42.71|39.6951|39.75|40.1|39.46||40.01|39.5|38.5|39.24|38.8|39.07|39.46|40.28|39.62|39.6799||39.8|39.53|38.76|39.72|40.955|40.07|39.98|41.2|41.44|41.69|41.09|42.81|42.815|42.77|42.1|42.7||41.81|41.23|41.8441|42.82|43.37|42.93|42.75|43.2|44.3699|44.28|44.1|43.16|42.4001|43.2|42.56|41.66|41.71|41.57|42.51|45.07|44.54|43|45.88|47|47.17|46.52|46.43|46.02|47.2521|49.64|49.78|49.48|50|50.98|51.5399|51.15|52.0837|51.86|51.75|53.305||53.35|52.92|52.27|52.26|52.84|52.95|52.41|51.0275|51.0608|50.64|49.86|50.33|49.68|49.8|51.05|50.42|51|51.21|52.03|51.11|51.28|50.44|50.12|49.82|49.35|48.19|48.22|48.82||51.66|51.83|49.9|50.2|51.28|50.52|49.38|49.4222|49.14|48.54|49.155|48.92|48.03|49.61|49.24|48.63|48.63|48.07|48.32|47.88|46.83|46.6|45.78|46||47.27|46.93|47.28|48.52|49.33|49.74|50.5|52.03|52.9355||53.11|52.54|52.4199|52.09||50.77|50.2|51.7199|47.75|46.99|47
02859|6385|/equities/sonus-networks|R2000VALUE||3.92||3.99|3.93|3.99|3.97|3.93|3.91|3.88|4.099|4.03|4.08|4.2|4.31|4.27|4.2|4.085|4.07|3.83|3.78|3.735|3.7|3.77|3.78|3.79|3.89|3.765|3.475|3.43|3.475|3.599|3.575|3.45|3.38|3.4|3.375|3.295|3.33|3.28|3.3|3.3|3.195|3.21|3.2347|3.29|3.36|3.285|3.185|3.195|3.155|3.155|3.12|3.09|3.01|3.06|3.095|3.0099|2.94|2.935|2.96|3.06|3.07|3.14|3.3554||3.45|3.499|3.47|3.42|3.41|3.4|3.32|3.3|3.37|3.39|3.23|3.12|3.03|2.985|2.995|2.95|2.95|2.96|2.945|2.875|3.12|3.43|3.52|3.43|3.305|3.42|3.57|3.94|3.95|3.9|3.75|3.8705|3.91|3.92|3.9|3.815|3.8|3.26|3.33|3.34|3.28||3.3|3.34|3.34|3.33|3.15|3.075|3.08|3.065|3.03|3.06||3.035|2.99|2.97|3.06|3.1|2.99|3.035|2.97|3.03|3.02|2.99|3.15|3.19|3.22|3.21|3.22||3.2094|3.23|3.26|3.276|3.3|3.315|3.325|3.315|3.265|3.245|3.26|3.235|3.18|3.16|3.22|3.285|3.25|3.255|3.24|3.32|3.25|3.58|3.41|2.6331|2.6|2.6|2.6475|2.67|2.63|2.78|2.8|2.87|2.95|3.015|3.03|3.05|3.15|3.15|3.19|3.27||3.32|3.28|3.14|3.16|3.1|3.145|3.05|2.93|3.08|2.95|2.91|2.89|2.89|2.885|3|2.98|3.025|3.03|2.98|3.03|3.04|3.085|3.18|3.13|3.175|3.19|3.29|3.5199||3.56|3.65|3.21|3.1|3.2|3.18|3.16|3.16|3.23|3.22|3.15|3.19|3.17|3.21|3.22|3.24|3.22|3.1675|3.18|3.07|2.98|2.9|2.85|2.9023||2.96|2.94|2.9686|3.01|3.1|2.995|3|3.04|3.07||2.975|2.995|2.97|2.95||2.92|2.745|2.715|2.71|2.68|2.76
02860|16865|/equities/patriot-transport|R2000VALUE||32.33||32.18|31.99|33|32.5|31.865|31.8|31.96|31.74|31.21|30.91|31.23|31.46|31.7|31.23|31.23|31.21|30.18|29.46|29.3599|29.42|29.5|29.67|29.7199|29.455|29.845|29.88|29.85|30.07|30.5|30.44|30.205|30.16|29.86|30.09|29.825|30.01|29.85|30|30.3|29.7|29.67|29.45|30.0999|30.04|29.91|29.68|29.97|29.72|29.91|30.6599|30.45|30.49|29.915|29.76|29.16|28.66|28.74|28.9|28.92|29.6|30.11|29.61||29.825|30.19|30.11|30.16|29.88|29.66|29.03|28.99|29.08|29.64|29.575|29.73|29|29.29|29|29.56|29.62|28.6|28.33|28.17|28.67|29.3|30.47|29.92|30.25|30.58|30.88|30.52|30.59|30.23|30.26|30.9901|30.71|29.61|29.5|29.6|29.5|27.81|27.84|28.1458|28.07||28.09|28.25|28.64|29.14|28.66|28.4213|28.25|28.84|29.37|29.5||29.55|29.44|29.5852|29.95|30.5|29.92|30.12|30.34|30.35|30.43|30.325|30.96|31.5|31.17|31|31.455||30.665|30.05|29.765|29.73|29.915|30.4205|30.13|30.805|30.54|30.73|30.87|31|31|31|31.77|31.37|31.04|31|30.8|30.84|30.48|30.82|30.77|30.81|30.99|30.51|29.68|29.61|30|30.695|29.88|30.7|30.665|30.6088|30.55|30.355|30.8819|30.507|29.6325|30.845||30.85|30.2|30.2055|29.95|30.3|30.9888|30.39|30|30.28|30.5|31.135|31.25|30.38|30.6575|31.29|30.625|30.62|30.2|30.375|30.13|30.375|30.67|30.125|30.18|30.2775|30.145|30.0672|30.285||30.625|30.875|30.015|29.84|31.32|30.9|30.49|29.8032|29.835|29.5|30.05|30.44|30.25|30.4|30.78|30.62|30.365|29.23|30.165|30|29.695|29.155|29.44|29.175||29.845|29.63|29.965|29.94|30.215|30.335|31.325|31.75|31.94||31.74|32|32.5|32.5||32.4225|31.815|32|31.96|32|31.86
02861|100234|/equities/lands-end-i|R2000VALUE||16.08||16.17|16.13|16.575|15.44|15.2243|14.94|15.06|15.495|16.21|16.6|17.29|17.1|16.9187|16.769|17.46|17.58|16.36|16.2924|16.21|16.41|16.96|16.71|16.94|16.7|16.58|16.89|16.77|17.78|18.28|19.88|19.8|19.33|18.53|17.09|16.32|16.69|16.9|16.88|16.9799|16.44|16.39|17.255|17.65|17.58|17.08|16.9499|17.17|16.94|16.91|16.71|16.95|15.89|15.43|15.24|14.355|13.97|14.03|14.27|14.44|17.76|15.25|15.54||15.77|15.77|16.54|17.28|16.21|15.78|15.195|15.35|15.215|15.56|15.51|15.2|14.75|14.72|14.39|14.85|14.85|15.16|14.85|15.16|16.325|17.9672|18.13|18.07|18.27|17.6399|17.25|17.9909|18.15|17.47|17.3|17.57|17.45|17.4|16.65|16.26|15.75|14.6999|14.54|14.42|13.55||13.71|13.35|13.7535|13.63|13.665|13.72|13.83|13.39|13.69|14.56||14.85|14.56|14.97|14.77|14.72|14.06|14.35|13.86|13.29|14.74|14.48|15|14.535|14.67|14.16|14.52||14.16|13.99|13.98|14.135|14.27|14.315|14.35|14.42|14.03|14.98|15|14.39|14.5|14.95|14.4055|14.42|14.59|13.875|13.9|13.98|13.43|13.2|13.89|13.95|13.35|13.06|13.1|13.11|12.84|12.715|13.02|12.95|12.28|12.3|11.9|11.69|11.71|11.73|12.18|11.7||11.32|10.8|9.33|9.11|8.675|8.23|8.18|8.175|8.56|9.15|9.05|9.23|9.225|9.33|9.48|9.48|9.605|9.7099|9.875|9.9|9.96|9.79|10.01|9.58|9.32|9.4302|9.62|9.9||10.17|9.8|9.01|8.8973|9.31|9.11|8.985|9.79|9.75|9.41|9.58|9.53|9.6|9.75|9.32|9.52|9.4467|9.48|9.7|9.12|8.68|8.66|8.48|8.66||8.9101|8.76|8.92|9.03|9.23|9.17|9.18|9.4336|9.57||9.61|9.76|9.75|9.74||9.96|10.25|9.75|9.42|8.99|8.66
02862|15670|/equities/capital-city-bank|R2000VALUE||40.302||39.59|39.68|40.86|39.31|39.08|38.35|38.18|38.65|38.87|39.04|39.75|39.96|40.08|38.7|39.34|39.58|35.74|34.88|35.215|35.37|35.98|35.29|35.58|35.49|35.65|35.405|35.14|35.75|36.32|36.34|36.25|36.1|35.1|34.88|33.72|34.15|33.98|33.78|34.03|33.68|34.5|34.77|35.395|35.22|35.41|35.1|35.37|36.28|36.67|35.75|35.775|35.53|34.935|34.405|33.75|33.65|34.05|33.83|33.975|34.49|34.91|34.82||34.77|34.86|34.76|34.15|34.59|34.69|32.77|32.5|33.1|33.25|32.97|32.88|31.73|31.77|32.43|32.34|32.165|32.175|32.375|32.69|33.32|35.27|36.23|36.2|35.24|36.18|36.49|35.47|33.87|32.92|32.815|33|33.02|32.44|31.24|30.14|29.57|27.61|27|27.17|27.6||28.37|28.35|28.54|28.56|27.76|27.22|26.9|27.5|26.93|27.11||27.84|27.22|26.85|27.44|28.13|27.05|26.81|27.03|27.24|27.13|26.99|27.48|27.64|27.185|26.99|27.13||27.25|27.47|28.12|28.17|28.44|28.58|28.29|28.02|27.57|27.99|28.18|28.05|27.75|27.875|27.645|27.9|27.49|27.125|26.995|27.145|27.29|27.3|27.39|27.44|27.63|27.09|26.01|26.3899|26.06|26.36|26.39|26.405|26.94|27.5|27.5|27.49|27.74|27.55|27.345|28.12||28|27.74|27.88|28.036|27.75|28.46|28.09|27.39|27.09|27.4854|28.45|28.065|28.115|28.31|28.765|28.74|28.94|28.53|28.635|28.36|28.37|27.68|28.07|28.035|27.98|28.03|28.25|28.845||29.05|29.19|28.17|28.775|29.61|28.69|28.085|27.8765|28.13|28.23|28.61|28.87|29.38|30.04|31.31|31.2399|30.86|31.34|29.325|28.1|27.13|27.185|27.15|27.38||28.02|27.77|28.05|28.43|28.6975|28.77|28.74|29.42|29.925||30.7|30.9|31.28|31.4||30.88|30.79|31.73|30.89|32.56|30.85
02863|17221|/equities/southern-national-bancorp|R2000VALUE||12.58||12.68|12.72|12.9475|12.705|12.57|12.255|12.27|12.26|12.26|12.295|12.445|12.44|12.44|12.21|12.75|12.9|11.28|11.22|11.38|11.64|11.79|11.73|11.75|11.7|11.92|12.05|12.03|12.27|12.51|12.4|12.425|12.3299|12.11|11.83|11.53|11.59|11.63|11.68|11.77|11.705|11.93|12.02|12.205|12.33|12.17|12.21|12.25|12.56|12.55|12.64|12.2999|12.0201|11.79|11.65|11.48|11.35|11.415|11.35|11.58|11.57|11.79|12.125||12.3499|12.4|12.35|12.32|12.4|12.4|11.75|11.71|11.76|11.88|11.89|11.7799|11.5183|11.49|11.5088|11.47|11.49|11.455|11.37|11.61|12.18|13.2|13.52|13.2|13.35|13.31|13.1|13.14|12.9|12.63|12.36|12.7|12.69|12.43|11.93|11.72|11.53|10.75|10.52|10.57|10.66||10.82|10.86|10.64|10.85|9.9|9.9|9.75|9.83|9.65|9.682||9.82|9.71|9.77|9.98|10.34|10.03|10.09|10.2642|10.4073|10.45|10.48|10.59|10.51|10.4|10.37|10.75||10.7|10.83|10.83|10.8|10.8|10.89|10.68|10.71|10.8|10.66|10.7859|10.78|10.89|10.74|10.64|10.5|10.33|10.08|10.02|10.435|10.8|10.89|10.94|11.055|11|10.81|10.62|10.72|10.6|10.75|10.61|10.81|11.15|11.39|11.44|11.35|11.54|11.5196|11.76|12.2||12.2|11.94|12.02|12.17|12.2|12.26|12.12|11.85|12.09|12.08|12.17|12.42|12.31|12.33|12.51|12.5|12.46|12.46|12.5|12.29|12.62|12.36|12.4|12.47|12.48|12.54|12.65|12.67||12.82|12.79|12.37|12.86|12.88|12.58|12.365|12.57|12.8|12.88|12.85|13.34|13.65|13.69|13.49|13.415|12.75|12.75|12.65|12.62|12.43|12.41|12.36|12.44||12.75|12.649|12.66|12.68|12.799|12.84|12.59|12.65|12.845||12.99|12.81|12.8|12.62||12.72|11.87|12.01|11.77|11.59|11.76
02864|20321|/equities/entercom-communications-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||0.1899|0.135|0.119|0.141|0.0675|0.067|0.0591|0.075|0.05|0.07||0.07|0.065|0.06|0.0765|0.077|0.06|0.082|0.076|0.0767||0.0649|0.0848|0.085|0.104|0.0999|0.1048|0.1166|0.1419|0.1423|0.1765|0.1765|0.3304|0.14|0.1293|0.1294|0.091|0.12|0.1295|0.1437|0.14|0.1705|0.0798|0.06|0.079|0.086|0.087||0.085|0.0899|0.098|0.0869|0.1|0.18|0.1133|0.1|0.115|0.11|0.11|0.09|0.08|0.1||0.1|0.11|0.1348|0.1349|0.1|0.1349|0.109|0.105|0.11|0.1348||0.11|0.12|0.1305||0.11|0.11|0.1379|0.14|0.142|0.142|0.142||0.1874|0.1768|0.1721|0.1874||0.16|0.1556|0.1546|0.175|0.1605|0.1635|0.17|0.1705|0.195|0.255|0.285|0.2|0.21|0.2||0.2|0.18|0.135|0.14|0.2|0.17|0.17|0.17|0.13|0.165|0.16|0.159|0.17|0.18|0.21|0.225|0.23|0.17|0.188|0.269|0.23|0.29|0.29|0.184|0.194||0.1811|0.194|0.179|0.185|0.2135|0.2145|0.2199|0.2175|0.2199|0.2199|0.2249|0.24|0.279|0.28|0.28|0.335|0.34|0.335|0.315|0.315|0.335|0.33|0.2512|0.39|0.5131|0.955|0.758|0.249||0.15|0.1|0.0896|0.0893|0.0896|0.102|0.0694|0.0694|0.0694|0.0699|0.0738|0.06|0.088|0.1|0.1|0.08|0.0999|0.0667|0.1|0.1|0.1|0.0775|0.1025|0.13||0.123|0.145|0.15|0.15|0.164|0.2|0.1975|0.1993|0.2192||0.2477|0.2301|0.2335|0.238||0.2498|0.2499|0.285|0.3175|0.2324|0.28
02865|24343|/equities/tejon-ranch-co|R2000VALUE||16.255||16.25|16.61|16.77|15.85|15.75|15.83|15.88|16.07|16.17|16.25|16.88|17.37|17.46|16.93|17.53|17.5|16.22|15.98|16.03|16.18|16.3064|16.19|16.235|16.15|16.38|16.42|16.38|16.8|16.715|16.89|16.92|16.76|16.65|16.79|16.51|16.735|16.97|17.27|17.47|17.32|17.4799|17.56|17.82|17.93|17.99|17.89|17.955|18.22|18.4|18.55|18.455|18.28|18.22|18.43|17.72|17.39|17.38|17.29|17.34|17.35|17.55|17.95||17.95|17.975|18.2399|18.07|18.47|18.27|17.62|17.69|17.52|17.51|17.27|17.36|16.88|16.98|16.935|17|16.97|17.14|16.91|17.08|18.6399|19.2068|19.365|19.24|19.385|19.36|19.16|19.28|19.12|18.92|19.13|19.815|19.67|19.07|18.4|18.14|17.74|16.87|16.82|17|16.95||17.013|16.93|17.01|17.07|16.84|16.79|16.62|16.66|16.85|16.98||16.82|16.77|16.74|16.92|17.29|16.95|16.93|16.97|17.26|17.169|17.62|18.28|18.26|18.22|18.2|18.98||18.54|18.63|18.24|17.96|18.24|18.4425|18.07|16.88|16.27|16.38|16.47|16.3|15.8299|16.66|16.9493|17.04|16.96|16.97|16.94|17.2387|17.07|16.95|17.04|17.02|16.59|16.42|16.01|15.09|15.07|15.3|15.33|15.34|15.27|15.62|15.36|15.2|15.48|15.4|15.37|15.54||15.68|15.5|15.39|15.51|15.9|16.03|15.98|15.6|15.73|16.06|16.0985|16.28|16.44|16.635|16.8|16.76|16.77|16.79|17.07|16.91|16.69|16.57|16.65|16.59|16.62|16.53|16.596|16.83||16.97|17.01|16.5|16.41|16.87|16.31|15.94|15.82|15.99|15.79|16.1445|16.42|16.21|16.34|16.37|16.5|16.35|16.12|16.41|16.35|16.12|15.92|15.913|16.3||16.42|16.4|16.58|16.68|16.78|16.84|17|17.275|17.34||17.56|17.67|17.615|17.57||17.37|17.1|17.325|17.06|16.925|17.28
02866|16072|/equities/first-citizens-banc-corp|R2000VALUE||22.995||22.99|23.23|23.6499|22.955|22.785|22.4|22.31|22.39|23.01|22.94|23.35|23.695|23.31|22.78|23|23.48|21.19|20.655|20.5899|20.93|20.39|18.87|18.61|18.155|18.22|18.27|18.18|18.38|18.57|18.52|18.455|18.595|18.06|17.91|17.55|17.495|17.77|17.75|17.98|17.65|17.585|17.81|17.99|17.83|17.825|17.485|17.865|17.94|18.25|18.175|18|17.92|17.65|17.46|16.695|16.64|16.81|16.855|16.805|17|17.2748|17.355||17.015|17.05|16.84|16.94|17.08|17.18|16.63|16.49|16.61|16.59|16.56|16.5|16.05|15.955|15.84|15.65|15.75|15.88|15.73|16.19|16.52|18.06|18.4|18.21|19|18.99|19|18.57|18.28|18.76|18.08|18.47|18.2|17.58|16.78|16.125|15.82|14.95|14.75|14.65|14.69||15.2|15.43|15.245|15.68|14.72|14.55|14.35|14.5|14.39|13.93||13.94|13.91|14.045|13.98|14.27|14.2|14.23|14.3|14.35|14.36|14.27|14.48|14.4105|14.49|14.4|14.84||14.89|15.35|15.66|14.72|15.2946|15.09|14.835|14.74|14.74|15.005|14.9225|14.84|14.57|14.29|14.33|14.48|14.45|14.4603|14.72|15.05|15.085|15.25|15.35|15.35|15.46|15.04|14.485|14.4993|14.537|14.67|14.51|14.5099|14.545|14.9898|15.3|15.4|15.37|15.04|15.07|15.3||15.38|15.25|15.27|15.26|15.48|15.485|14.9|14.765|14.9|15.02|14.7|14.9|14.85|14.9|14.95|14.99|15|15.18|15.1349|15.1706|15.3399|15.2587|15.395|15.37|15.38|15.415|15.37|15.9||16|15.75|15.45|15.86|16.16|16.41|16.61|16.27|16.215|16.29|16.79|17.26|17.89|17.95|17.96|18.47|18|17.61|17.83|17.6399|17.32|17.14|17.15|17.12||17.39|17.445|17.39|17.8|17.955|18.225|18.37|18.5|18.7||18.7|18.8|18.98|18.99||18.79|18.52|18.99|18.71|18.46|18.69
02867|16513|/equities/limelight-network|R2000VALUE||0.0026||0.02|0.011|0.022|0.0201|0.02|0.02|0.02|0.03||0.0333|0.06|0.0315|0.0305|0.03|0.0305|0.099||0.03|0.03|0.03|0.03|0.03|0.03|0.1|0.1|0.02|0.19|0.02|0.02|0.03|0.02|0.1||0.0367||0.09|0.09|0.06|0.0501|0.1|0.2|0.1|0.195|0.1|0.1|0.1|0.1|0.2|0.88|0.3|1.05|1.33|2.17|2.46|2.88|1.19|0.94|2.945|6.5999|6.72|6.8199|7.67||9.6229|10.68|11.17|11.345|11.17|11|10.4688|8.6|8.7|8.74|9.0799|9.02|9|9.12|9.06|9.16|9.36|9.92|9.98|9.07|9.6001|10.095|10.49|10.2|10.46|11|10.88|11.38|11.5|11.3|11.06|11.95|11.95|12.61|12.64|11.35|11.3802|11.6816|11.25|11.4|11.57||11.75|11.15|11.25|10.92|9.94|9.99|9.74|10.16|10.37|10.4||10.33|9.63|9.2|9.27|9.16|8.9|8.88|9.04|9.25|9.32|9.54|9.7|9.7999|9.24|9.745|9.8428||9.751|10.52|11.0978|11.1978|11.3|10.88|10.5617|10.38|10.8499|9.67|9.63|9.4077|9.35|10.05|9.67|10.1331|10.31|10.11|10.3763|10.47|11.37|11.2199|12.12|12.95|11.26|12.1499|14.5|16.674|20.6|22.44|18.1|18.42|13.9443|13.9|11.9|12.97|12.9299|11.73|10.13|10.27||10.2484|9.66|9.86|10.4|10.735|9.65|9.0705|7.2488|7.72|7.86|7.78|8.24|8.4|9.7827|8.9999|8.02|8.355|9.015|10.25|11.72|9.624|10|14|13.116|9.196|9.412|9.596|9.772||9.828|9.544|10.08|10.012|10.356|9.964|10.04|11.16|10.716|10.12|9.96|10.56|11.336|12.08|11.872|10.364|9.872|10.5|10.32|10.396|9.376|9|9.52|10.324||10.504|10.792|12.124|12.312|12.148|12.408|13.334|13.596|14||14|14.4|14.6|14.4||14.3964|14.8|16.388|16.8|18.4|18.78
02868|1008646|/equities/select-energy-services|R2000VALUE||14.84||14.778|14.61|14.75|14.87|14.755|14.2|14.105|14.03|13.775|13.86|14.05|13.96|14|14.21|14.475|14.0955|11.15|10.66|10.71|10.82|10.885|10.885|10.9171|11.23|10.84|10.92|11.08|11.1142|11.2|11.36|11.405|11.31|11.58|11.585|11.36|11.35|11.405|11.65|11.66|11.44|11.148|11.27|11.135|10.9|11.08|11.545|11.78|11.74|11.575|11.47|11.52|11.435|10.89|10.68|10.73|10.42|10.76|10.89|11.04|11.02|11.2|11.59||11.53|11.56|11.375|11.505|11.62|11.44|11.44|10.9|10.93|10.98|11.02|11.17|10.93|10.865|10.98|11|11.07|11.27|11.099|10.83|11.906|12.27|11.91|11.82|11.7|11.55|11.31|11.21|11.165|11.24|11.425|11.46|11.33|11.305|11.01|10.72|10.63|10.41|10.34|10.41|10.61||10.655|10.79|10.82|10.72|10.65|10.56|10.62|10.69|10.225|10.29||10.305|10.21|10.45|10.82|10.95|10.75|10.8|10.475|10.4|10.45|10.49|10.9899|10.975|10.75|10.9|10.905||10.66|10.68|10.77|10.78|10.43|10.02|9.95|9.86|9.94|9.8875|9.64|9.76|9.31|9.355|9.31|9.19|9.4|9.5|9.49|9.56|9.51|9.465|9.4|9.43|9.425|9.36|9.11|9.065|9.1|9.28|9.48|9.43|9.435|9.51|9.56|9.74|9.51|9.545|9.41|9.28||9.31|9.305|9.33|9.325|9.335|9.29|9.08|9.09|9.02|9.125|8.92|8.86|8.63|8.69|8.545|8.49|8.51|8.35|8.73|8.92|8.65|8.63|8.73|8.8|8.9599|9.16|9.08|7.865||7.95|7.95|7.6701|7.6587|7.795|7.66|7.655|7.69|7.65|7.54|7.88|7.955|7.935|7.7|7.665|7.75|7.59|7.39|7.34|7.23|7.18|7.19|7.145|7.34||7.34|7.09|7.13|7.26|7.44|7.485|7.59|7.64|7.69||7.63|7.685|7.77|7.73||7.74|7.65|7.8183|7.65|7.6|7.48
02869|15962|/equities/enterprise-bancor|R2000VALUE||37.23||37.0043|37.5|38|37.05|36.5|36.12|36.33|36.77|37.45|37.49|38.47|38.01|38.5|37.16|37.9999|39.37|33.26|32.15|32.25|32.3827|33.1|32.51|32.57|31.88|32.1|32.4|32.18|32.401|34.03|33.85|33.915|33.95|32.7371|32.49|31.24|31.7645|31.58|31.27|31.95|31.3|31.295|32.02|32.325|32.31|32.4901|32.08|32.14|32.75|32.77|32.43|32.11|32|31.77|31.49|30.565|30.24|30.48|30.19|30.0201|30.11|30.78|30.86||31.04|31.16|30.79|30.58|30.84|30.89|28.88|28.76|28.8|29.2618|28.75|28.82|27.23|27.26|27.51|27.28|27.2799|26.3|26.11|26.7|28.15|29.36|30.03|29.31|29.33|29.72|29.98|29.625|29|28.1|27.7|28.8772|28.79|28.35|26.98|26.32|25.8|24.05|23.51|23.83|23.82||23.9|24.29|24.685|25.22|23.94|23.52|22.83|23.29|23.28|23.48||23.82|23.52|23.4623|24.02|24.73|24.18|24.15|24.2883|24.472|25.511|25.34|25.45|25.33|25.02|25.115|25.59||25.23|25.65|25.84|25.98|26.33|26.49|26.09|25.66|25.15|25.3|25.56|25.64|25.4|25.8899|25.54|25.43|24.87|24.826|24.62|25.52|25.1|24.75|24.94|24.625|24.81|23.98|24.01|24.2199|23.499|23.825|23.49|23.85|24.86|25.4799|25.59|25.07|25.22|24.79|25.21|27.22||26.45|25.87|25.5|25.2251|25.5|25.7|25.46|25.12|25.4637|25.59|25.66|25.6607|25.96|26.58|26.91|26.99|27.32|27.5809|27.99|27.7899|27.5658|27.205|27.24|27.09|27.2476|27.01|27.21|27.8441||28.59|28.71|27.73|27.81|28.75|28|27.8591|27.85|27.49|28.38|29.87|29.15|30.34|29.725|30.36|30.14|30.265|30.7|30.51|29.9499|29.12|28.46|28.6078|29.64||29.68|29.36|30.26|30.92|31.28|31.73|31.94|32.65|32.68||33.66|33.98|34.1|33.99||33.49|33.49|33.47|32.3|31.68|31.7
02870|962332|/equities/smartfinancial-inc|R2000VALUE||36.66||37.05|36.89|37.67|36.75|36.53|35.84|35.775|36.275|36.58|36.41|37.055|36.8925|37|36.26|36.74|37.72|33.37|32.65|33.29|33.269|34.2|33.26|33.13|32.39|32.4|32.327|31.54|31.08|31.5|31.5|31|30.75|29.785|29.59|28.62|28.8|28.8567|28.77|28.71|28.47|28.7299|29.05|29.23|28.96|29.36|29.42|29.57|30.17|30.21|30.19|30.0425|29.86|29.75|29.6|28.815|28.69|28.68|28.58|28.675|28.74|29.1|29.277||29.5|29.5699|29.36|29.1|29.61|29.75|27.7|27.62|27.87|27.99|28.3799|27.88|27.15|27.11|26.91|26.99|27.29|27.58|27.11|26.8|27.51|28.185|28.8311|28.17|28.23|28.33|28.65|28.51|28.48|27.49|27.128|27.57|27.35|27.45|26.25|25.78|26.01|24.475|23.74|23.5|23.63||24|23.8|23.81|23.73|22.79|22.68|22.15|22.47|22.2675|22.06||22.34|22.1|21.81|22.29|22.9|22.16|22.36|22.255|22.52|22.34|22.53|23.36|23.14|23.1998|22.93|23.43||23.2|23.52|23.52|23.285|23.025|23.16|22.9|22.825|22.96|22.835|22.81|22.79|22.305|22.6199|22.47|22.22|21.76|21.48|20.85|21.27|21.02|20.982|21.22|20.57|20.4|19.92|19.73|19.51|19.56|19.89|19.5|19.66|20.37|20.98|21.18|20.77|20.77|20.66|20.42|21.35||21.14|21.1|20.67|20.8224|20.84|21.08|20.83|20.405|20.77|20.74|20.96|21.32|21.215|21.55|21.65|21.925|21.68|22|21.67|21.5|21.73|21.5|21.94|21.75|21.94|21.87|22.22|22.645||22.94|22.9|21.735|22.08|23|22.29|21.795|21.72|22.0258|22.29|22.975|23.17|24.15|24.56|25|24.38|24.34|24.24|23.65|23.87|22.95|22.67|22.56|22.67||23.058|22.935|23.15|23.56|23.96|24.14|23.69|24.35|24.74||25.02|25.02|25.65|25.92||25.24|25|25.7|25.36|25.69|25.45
02871|41330|/equities/tiptree-fin|R2000VALUE||22.9096||22.7269|22.35|22.39|22.005|21.58|21.77|21.65|24.09|22.26|21.9|22.14|22.32|22.38|22|22.02|22.94|21.12|20.755|21|21.5|19.895|19.78|19.76|19.94|20.09|20.15|20.29|20.94|21.1284|20.92|20.61|20.4|20.13|20.09|19.18|19.215|19.31|19.7799|19.83|19.59|19.85|19.61|19.64|19.67|19.69|19.41|19.825|19.69|20.11|20.45|20.43|20.27|19.85|19.75|19.1|18.82|19.2|19.35|18.96|19.28|19.495|19.93||19.93|19.835|19.705|19.94|19.792|19.64|18.89|18.97|18.94|19.43|19.11|19.05|18.63|18.56|18.34|18.27|18.25|18.075|17.89|18.04|18.21|20.09|20.42|20.05|19.4759|19.24|18.97|18.62|18.6799|18.27|18.02|18.46|18.51|18.25|18.04|17.56|17.45|16.64|16.505|16.33|16.21||16.68|16.47|16.6|16.68|16.45|16.155|16.1|16.355|16.36|16.32||16.49|16.47|16.51|17.12|17.36|17.36|17.65|17.845|17.88|17.84|17.6|17.675|17.65|17.35|17.5|17.5799||17.415|17.92|18.15|18.15|17.69|17.32|17.425|17.16|16.99|17.34|17.27|17.19|16.71|16.865|16.98|16.79|16.64|16.21|16.13|16.38|16.03|16.16|16.37|16.56|16.84|16.35|15.89|16.02|16.1|16.05|16.02|16.08|16.25|17.05|17.32|17.13|17.5|17.43|17.19|17.4||17.28|17.07|16.955|16.84|17.18|17.53|17.39|16.97|17.27|17.28|17.058|17.265|17.14|16.81|17.15|17.515|17.3|17.34|17.6245|17.85|18.39|17.92|17.79|17.52|17.3|17.23|17.14|17.17||16.84|16.99|16.76|16.61|17.01|16.86|16.805|16.81|18.8|19.02|19.3374|19.385|20.23|20.2|19.68|19.57|19.38|19.47|19.96|19.88|20.08|19.88|19.21|20.6299||20.8|20.62|19.78|20|20.15|18.88|19.17|19.04|19.25||19.0499|19.08|19.2299|18.95||18.58|18.29|18.77|18.73|18.88|19.15
02872|16048|/equities/ezcorp|R2000VALUE||12.82||12.76|12.56|12.85|12.64|12.175|12.38|12.075|12.11|12.025|12.19|12.09|11.8599|12.03|11.79|11.79|11.91|11.75|11.64|11.76|11.64|11.86|11.91|11.88|11.585|11.7|11.855|11.74|11.69|11.88|11.926|11.765|11.59|11.35|11.54|11.38|11.31|11.33|11.5|11.485|11.12|11.3119|11.315|11.3|10.8956|10.745|10.8|10.94|11.05|10.98|10.9805|11.19|11.18|11.12|11.155|11.155|11.095|11.325|11.6|11.95|11.995|12.03|12.2083||12.23|11.86|11.84|11.95|11.9992|11.86|11.82|12.01|12|12.01|11.81|11.58|11.71|11.75|11.58|11.585|11.66|11.27|11.22|11.265|11.415|10.94|10.64|10.425|10.345|10.44|10.395|10.165|10.17|10.11|10.25|10.36|10.37|10.305|10.26|10.2299|10.14|9.895|10.03|10.14|10.25||10.3999|10.435|10.57|10.48|10.345|10.41|10.35|10.335|10.26|10.46||10.395|10.2299|10.19|10.36|10.4136|10.235|10.45|10.5|10.475|10.46|10.375|10.58|10.56|10.4|10.33|10.375||10.21|10.1|10.1401|10.185|10.26|10.26|10.27|10.39|10.38|10.47|10.39|10.37|10.46|10.685|10.52|10.54|10.69|11.09|11.16|11.47|11.4|11.42|11.52|11.4999|11.282|11.24|11.055|11.35|11.28|11.1|11.29|11.3|11.145|10.85|10.87|10.765|11.09|11.0191|11.03|11.4||11.38|11.2701|11.22|10.845|10.915|10.82|10.695|10.5389|10.465|10.51|10.6|10.7|10.7|10.675|10.74|10.58|10.48|10.5|10.44|10.53|10.76|10.7199|10.7474|10.84|10.8|10.73|11.048|10.96||10.9|10.99|10.78|10.51|10.57|10.24|10.25|10.1|10.3352|10.335|10.24|9.8951|8.76|8.77|8.78|8.8|8.785|8.76|8.73|8.67|8.45|8.6|8.54|8.57||8.6|8.57|8.595|8.55|8.64|8.7981|8.81|8.8|8.77||8.83|8.86|8.97|8.96||9.03|9.0454|9.07|9|8.89|8.99
02873|20335|/equities/oil-states-international-inc|R2000VALUE||5.634||5.68|5.545|5.84|5.735|5.53|5.41|5.37|5.455|5.4499|5.38|5.445|5.64|5.5|5.37|5.41|5.4089|4.95|4.79|4.78|4.765|4.8075|4.33|4.365|4.366|4.255|4.37|4.36|4.4799|4.61|4.69|4.7|4.68|4.845|4.905|4.905|4.98|5.08|5.215|5.23|5.01|4.77|4.6999|4.675|4.63|4.525|4.79|4.935|4.96|4.895|4.98|5.02|4.94|4.68|4.615|4.58|4.475|4.68|4.69|4.895|4.9|4.995|5.23||5.31|5.345|5.27|5.289|5.47|5.31|5.175|5.165|5.12|5.235|5.13|5.15|4.95|4.89|4.94|4.99|5.05|5.2|5.13|5.1|5.44|5.74|5.83|5.63|5.75|4.845|4.775|4.7|4.6099|4.55|4.535|4.545|4.67|4.58|4.3999|4.4|4.3399|4.145|4.2|4.25|4.33||4.39|4.43|4.495|4.5|4.435|4.4|4.44|4.5|4.29|4.2||4.14|4.04|4.02|4.14|4.285|4.22|4.215|4.11|4.1|4.185|4.27|4.53|4.555|4.49|4.615|4.69||4.585|4.765|4.72|4.76|4.77|4.73|4.73|4.69|4.75|4.74|4.81|4.73|4.52|4.59|4.52|4.39|4.32|4.11|4.22|4.29|5.16|5.32|5.45|5.55|5.55|5.58|5.53|5.6475|5.79|5.975|6.3|6.27|6.14|6.46|6.53|6.47|6.41|6.4|6.3|6.25||6.24|6.13|6.16|6.185|6.2396|6.15|5.975|5.97|5.97|6.025|5.695|5.77|5.66|5.67|5.85|5.76|5.5775|5.43|5.58|5.8|5.615|5.665|5.725|5.65|5.63|5.71|6.11|6.465||6.23|6.22|6.035|6.06|6.1394|6|5.98|6.14|6.075|5.92|6.21|6.29|6.5|6.5|6.52|6.57|6.45|6.325|6.29|6.235|6.085|6.01|5.895|6.1||6.19|6.03|6.105|6.34|6.46|6.71|6.74|6.81|6.945||6.94|7.035|7.13|7.16||7.11|7.015|7.27|7|7.03|6.86
02874|15613|/equities/sierra-bancorp|R2000VALUE||31.75||32.241|32.13|33.5|32.48|31.72|31.3787|31.13|31.6|32.21|32.16|33.1|33.23|33.545|32.78|34.59|35.13|29.26|28.53|28.79|28.7975|29.65|29.37|29.615|28.92|28.89|29.03|28|29.96|29.9214|29.2399|29.71|29.57|28.645|28.69|27.59|27.82|27.68|27.43|27.9|27.7|27.97|29|29.14|29.1|29.2|29.4686|30.31|30.7|31.63|31.83|31.25|30.61|29.76|29.43|28.68|28.63|29.25|29.42|29.51|30.272|30.51|30.48||30.26|29.57|29.6243|29.66|30.015|30.55|28.12|28.17|28.25|28.41|28.665|28.61|28.25|27.78|27.4557|28|27.33|27.88|26.9|26.6999|28.35|29|29.65|29.67|29.97|30.015|31.85|30.83|29.845|28.28|27.76|27.46|27.59|27.0004|25.9999|24.77|24.35|22.55|22.13|22.01|22.06||22.62|22.54|22.36|22.5|21.13|21.07|20.93|21.1626|21.06|21.29||21.57|20.9|20.545|20.9|21.64|20.45|20.33|20.35|20.53|20.71|20.51|21.29|21.11|20.98|21.09|21.4||21.63|21.6229|22.05|21.92|22.05|22.22|22.24|22.55|22.66|22.37|22.5|22.6|21.87|21.67|21.46|21.2707|21|20.67|20.37|20.72|20.53|20.6|21.03|19.99|19.36|18.93|18.08|18.08|17.855|18.1|18.08|20.2|18.56|19.58|19.78|19.55|19.81|19.315|19.335|20.02||20.28|19.49|18.86|19.03|18.99|19.2655|18.99|18.5|18.55|18.64|18.6|18.98|19.24|19.5732|19.44|19.38|19.115|18.96|18.55|18.71|18.96|18.56|18.56|18.51|18.58|18.54|18.75|19.37||19.43|19.47|18.7|19.32|19.76|19.035|18.91|19.07|19.21|19.44|20.6|20.85|21.63|22|22|22|21.88|21.9999|22.08|21.95|21.185|21.04|20.99|21.2||21.5732|21.62|21.62|21.63|22|22.305|22.41|22.68|22.91||22.95|23|23.03|23.18||23.02|23.21|23.17|22.81|22.39|22.34
02875|32536|/equities/biosante-pharmaceuticals-inc|R2000VALUE||59.33||59.56|58.83|59.17|57.135|56.38|56.24|56.01|57.2|59.32|59.91|63.23|62.9137|62.325|62.27|59.92|60.135|57.675|58.05|58.93|58.47|60.44|59.245|59.93|61.15|59.82|60.07|60.14|60.35|60.64|60.695|59.94|59.43|58.695|57.46|56.22|57.74|57.1|57.77|58.3|57.69|59.68|59.68|60.19|59.08|58.58|58.83|60.92|60.54|61.17|62.11|62.89|61.73|59.06|58.78|56.22|55.56|58.805|60.3|61.645|63.715|63.415|63.6||64.21|63.51|63.78|63.605|63.535|61.995|61.195|61.5|61.48|61.575|61.19|61.19|59.82|59.84|59.7|58.99|57.45|58.6|65.69|60.13|62.78|65.875|66.51|64.74|64.02|63.39|63.58|64.7|65.105|62.5|62.395|64.0079|64.2|64.936|64.35|65.245|64.43|62.66|62.7|62.45|61.57||62.41|63.6|64.16|64.69|65.9|65.79|64.95|62.95|59.865|60.73||62.355|62.67|63.12|64.58|66.51|65.17|65.795|68.68|69.09|67.2666|64.89|65.49|64.96|64.11|63.7|63.5||61.89|61.78|62.7|62.4611|62.48|64.51|64.9|66.57|67.97|69.5985|70|66.705|67.3799|67.7399|67.9|67.93|67.87|67.3|66.5|65.75|65.6|65.28|66.19|66.9|66.37|65.78|65.975|66.06|66.58|67.305|68.17|68.12|67.1|67.6|68.39|68.4|68.32|67.35|67.48|69.02||70.0499|70.31|70.21|70.81|70.463|69.46|68.93|68.67|67.89|67.3439|66.79|67.983|67.35|66.76|67.91|67.13|66.2485|66.78|67.75|69.21|70.5|60.82|60.81|61.48|59.25|58.585|58.42|60.32||59.72|57.57|56.69|57.2|57.26|56.51|56.54|56.7|57.25|56.33|55.87|56.51|56.82|54.95|55.179|54.88|56.5301|56.85|57.15|56.255|55.92|55.85|55.61|56.71||57.23|56.895|56.8945|56.81|56.91|57.44|56.99|57.34|57.25||55.517|55.52|55.59|55.39||53.76|53.5|52.7825|53.5|53.31|53.2
02876|13954|/equities/rpc-inc.|R2000VALUE||6.505||6.52|6.425|6.56|6.44|6.25|5.9899|5.915|5.94|6|6.035|6.06|6.265|6.19|6.185|6.42|6.5|5.905|5.78|5.805|5.805|5.945|5.85|5.9|6.285|6.25|6.325|6.435|6.51|6.57|6.74|6.95|6.91|7.015|7.04|7.13|7.055|7.03|7.22|7.105|6.9|6.75|6.71|6.535|6.335|6.24|6.62|6.865|6.8|6.83|6.61|6.68|6.5|6.06|5.88|5.88|6.05|6.02|6.08|6.055|6.07|6.205|6.32||6.445|6.505|6.36|6.42|6.66|6.56|6.285|6.285|6.35|6.46|6.38|6.48|6.38|6.38|6.41|6.41|6.6|6.69|6.615|6.615|6.95|7.47|7.535|7.42|7.14|7.18|6.97|5.87|5.9|5.92|6.18|6.415|6.54|6.375|6.27|5.99|5.92|5.845|5.825|6.05|6.18||6.22|6.22|6.35|6.34|6.26|6.36|6.41|6.36|6.15|6.14||6.21|6.155|6.33|6.4701|6.695|6.52|6.57|6.46|6.52|6.58|6.51|6.85|6.83|6.77|6.83|6.92||6.825|7|7.22|7.29|7.23|7.02|6.93|6.885|6.89|6.855|6.915|6.89|6.82|6.9497|7.06|6.79|6.7|6.8304|7.11|7.225|7.4|7.46|8.025|8.14|8.06|8.06|7.89|7.83|7.795|7.99|8.19|8.07|8.06|8|8.13|8.045|8.04|8.015|7.9|7.875||7.82|7.71|7.87|7.93|7.915|7.8|7.755|7.71|7.7|7.64|7.52|7.77|7.59|7.67|7.63|7.585|7.565|7.47|7.61|7.57|7.51|7.45|7.455|7.38|7.26|7.3|7.46|7.385||7.425|7.32|6.965|7.02|7.11|7.02|7.1|7.21|7.175|7.05|7.275|7.45|7.67|7.67|7.46|7.61|7.35|6.93|6.81|6.67|6.515|6.48|6.495|6.74||6.9|6.71|6.69|6.91|7.02|7.225|7.39|7.3999|7.43||7.45|7.47|7.56|7.57||7.57|7.47|7.5995|7.45|7.5493|7.46
02877|20373|/equities/nordic-american-tankers-ltd|R2000VALUE||2.9||2.94|3|2.99|3|3.005|3.055|3.06|3.06|3.1|3.1149|3.115|3.105|3.16|3.28|3.29|3.22|3.17|3.252|3.285|3.29|3.3|3.355|3.36|3.42|3.4|3.45|3.53|3.59|3.6|3.59|3.59|3.61|3.65|3.67|3.69|3.73|3.7755|3.83|3.83|3.81|3.74|3.73|3.68|3.66|3.66|3.76|3.75|3.69|3.74|3.79|3.786|3.7099|3.69|3.685|3.64|3.6|3.565|3.61|3.651|3.65|3.66|3.69||3.77|3.73|3.655|3.67|3.695|3.65|3.63|3.63|3.66|3.715|3.72|3.66|3.595|3.575|3.6|3.53|3.5|3.54|3.5|3.5|3.61|3.73|3.76|3.7099|3.68|3.74|3.77|3.87|3.9|3.91|3.75|3.765|3.815|3.81|3.83|3.8299|3.79|3.78|3.785|3.86|3.95||4|4.01|3.99|4.07|4.23|4.18|4.15|4.12|4.115|4.06||3.96|3.915|3.94|4.03|4.06|3.99|4.06|4.105|4.14|4.11|4.09|4.16|4.17|4.14|4.15|4.35||4.29|4.35|4.36|4.4|4.38|4.28|4.28|4.25|4.25|4.19|4.2|4.16|4.06|4|4.03|3.98|3.97|3.92|3.955|3.98|3.98|3.875|3.79|3.8|3.805|3.845|3.86|3.91|3.84|3.93|3.999|4.015|3.93|3.96|4.02|4.04|4.05|4.04|4.02|4.04||3.96|3.91|3.93|3.97|4.01|4.015|3.87|3.98|4.07|4.1|4.07|4.085|4.08|4.07|4.1|4.09|4.11|4.135|4.25|4.24|4.17|4.23|4.105|4.12|4.09|4.18|4.35|4.27||4.37|4.29|4.26|4.28|4.31|4.21|4.2|4.2|4.24|4.21|4.33|4.55|4.55|4.446|4.515|4.49|4.45|4.44|4.31|4.42|4.495|4.53|4.505|4.59||4.645|4.385|4.45|4.5042|4.505|4.64|4.585|4.49|4.32||4.26|4.34|4.39|4.54||4.55|4.39|4.4|4.32|4.42|4.27
02878|21152|/equities/cato-corp|R2000VALUE||3.34||3.372|3.5545|3.6|4.37|5.5|6.3|6.21|6|6.02|6.06|6.145|6.13|6.36|6.45|6.42|6.6179|6.32|6.58|6.5765|6.65|6.6296|6.7|6.35|5.91|5.84|5.57|5.68|5.9|5.83|5.58|5.55|5.545|5.6644|5.93|6|5.8699|5.74|5.38|5.07|5.01|4.9999|4.97|5.27|5.38|4.75|4.69|4.7|4.6002|4.6272|4.63|4.66|4.63|4.54|4.65|4.53|4.425|4.56|4.76|4.85|4.955|5.01|5||5.04|4.87|4.81|4.85|4.94|5.05|4.9968|5.04|5|4.99|4.98|4.88|4.92|4.89|4.955|4.87|4.9454|5.02|4.95|5.06|5.2025|5.3|5.27|5.19|5.1846|5.22|5.26|5.32|5.24|5.2|5.23|5.31|5.38|5.32|5.5|5.53|5.44|5.26|5.235|5.305|5.35||5.3|5.29|5.6|5.9119|6.03|6.23|6.215|6.38|6.15|5.62||5.675|5.67|5.565|5.71|5.98|5.81|5.83|6.2|6.095|6.18|6.26|6.2647|6.1109|6.07|6.06|6.05||6.08|5.82|5.19|5.34|5.39|5.43|5.35|5.2|5.17|5.07|5.1|5.12|5.15|5.18|5.02|4.97|4.9|4.85|4.9|5.02|4.81|4.89|5.11|5.17|5.18|5.15|5.03|4.95|4.91|5.13|5.2|5.42|5.2|5.29|5.3399|5.3|5.45|5.39|5.49|5.86||6.05|5.95|5.82|5.57|5.81|6.3|6.4|6.32|6.41|6.42|6.685|6.695|6.64|6.6001|6.63|6.6|6.56|6.654|6.61|6.6|6.629|6.51|6.54|6.44|6.48|6.62|6.83|6.93||7.05|7|6.92|6.81|7.05|7|7.02|6.95|6.91|6.89|7.05|7.0355|6.98|7.11|7.2|7.2|7.12|7.17|7.37|7.33|7.24|7.14|6.985|7.02||7.17|7.03|7.3|7.24|7.23|7.14|7.0801|7.28|7.34||7.46|7.7999|7.2|7.2||7.2|7.02|7.2207|7.17|7|7.01
02879|949614|/equities/aduro-biotech-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02880|48368|/equities/container-store|R2000VALUE||3.5||3.68|3.84|4.22|4.1988|4.34|4.48|4.37|4.5|5.35|5.66|5.5|5|4.71|4.6146|4.7441|4.86|5.1|4.98|4.89|5.5|8.03|9.97|10.23|10.8|11.19|12.4141|12.49|12.27|12.835|12.2799|13.855|13.56|18.6384|18.185|10.73|10.94|10.43|10.77|8.02|8.925|9.33|9.35|9.5|9.9899|10.2|11.73|12.36|12.41|15.54|15.6|14.8368|13.89|13.97|10.49|10.5799|10.355|10.45|10.68|11.53|11.76|13.4|15.075||12.3375|13.8|15.45|16.8855|19.35|15.6|15.15|15.9|14.25|14.25|12.3|12.66|12.8985|12.75|13.1145|13.4985|14.346|15.165|20.55|18.45|12.69|13.2|14.055|14.25|20.55|19.35|21.6|9.1395|8.4315|9.15|8.9429|9|8.964|8.85|8.7|8.4|8.31|8.382|8.379|8.3115|8.25||8.3565|8.538|8.5553|9.438|9.15|8.976|9.0915|8.985|8.8755|9.0015||8.973|9.75|9.45|10.149|10.632|10.335|10.5015|11.265|11.229|10.95|10.3185|10.95|10.7505|10.5|10.494|10.8585||11.535|11.604|11.7|11.7555|12.3|12.7065|13.5|13.8|15|14.373|14.85|14.7|13.95|13.935|13.944|14.4555|14.085|13.05|13.62|13.944|13.8705|13.629|13.95|13.9065|13.584|14.25|14.049|14.1|15.15|15.5985|15.9|15.9|16.2705|16.5|17.25|16.95|18.15|17.1|17.1|18||17.85|17.3805|17.55|17.1|17.1|16.65|15.816|15.9|15.987|17.25|17.3655|17.55|17.7|18.75|19.05|19.2|18.9|19.575|20.7|21.15|21.15|20.85|21.3|20.7|19.8|18.6|18.9|18.75||19.35|21|19.35|19.2|20.1|21|20.4|22.8|26.25|26.4|26.85|24.6|25.35|25.5|25.05|25.2|23.85|23.7|25.0365|24.735|24.6|23.7|24|26.55||27.3|27.6|28.932|33.75|35.25|36.9|36.9|36.3|36.9||36|35.985|36.6|37.8||36.75|36.5925|35.7|35.7|35.9955|35.85
02881|1089437|/equities/provention-bio|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02882|15861|/equities/covenant-transpor|R2000VALUE||58.7707||59.09|59.109|59.48|57.88|57.93|57|57.58|58.72|59.625|60.375|61.54|61.11|60.23|57.77|57.94|58.405|52.35|51.97|51.52|51.58|52.83|51.9|52.32|51.93|51.98|52.375|53.1759|52.92|54|54.43|54.52|54.19|53.15|52.98|51.66|52.32|52.08|51.47|50.72|51.17|51.95|52.35|53.39|53.52|54.33|54|54|53.28|53.33|53.66|53.63|53.43|52.87|52.89|51.89|51.31|51.505|51.7577|51.91|52.24|52.77|53.145||52.77|53.11|52.72|52.685|54.27|53.95|52.71|52.46|52.38|53.08|53.09|53.2|51.477|51.36|50.69|51.11|51.7|51.66|52.32|51.76|52.63|55.86|56.96|56.44|56.905|56.89|55.41|52.21|51.81|51.31|50.85|51.92|52.255|52.29|51.3175|50.755|50.27|48.465|48.03|48.4|49.11||49.53|49.26|49.18|49.29|49.03|49.22|48.55|48.56|47.86|48.185||48.48|48.08|47.771|48.68|49.69|48.3|48.94|47.97|47.48|47.24|47.56|47.84|47.79|46.785|46.96|47.7875||47.44|46.85|46.98|46.45|46.83|47.01|47.04|47.02|47.03|47.21|46.96|47.18|46.15|45.885|45.89|46.19|45.825|45.93|45.57|45.6243|45.44|45.33|44.25|44.41|45.02|44.71|44.03|44.855|45.07|45.84|46.06|46.61|46.06|46.95|46.86|46.27|46.64|46.01|46.3|46.38||46.735|46.11|46.26|45.71|45.8|45.77|44.84|44.55|44.25|45.18|45.26|46.07|45.915|46.08|47.5|47.225|46.79|46.96|48.4399|48.85|50.02|50.73|51.94|51.88|52.17|52.34|52.06|52.63||54.87|54.86|54.1|53.62|54.26|52.32|51.29|51.75|51.49|49.99|50.38|48.89|50.03|50.445|50.35|51.67|52|51.36|50.08|48.55|47.16|46.96|45.63|46.195||47.62|47.04|45.87|44.62|44.73|44.05|44.46|45.35|46.2199||46.72|46.71|46.48|45.97||45.38|45.5279|46.06|44.295|44.09|45.32
02883|13987|/equities/motorcar-parts-of-america|R2000VALUE||7.37||7.07|7.01|7.1|7.13|7.15|6.91|7.09|7.01|7.13|7.18|6.98|7.2504|6.28|6.3|6.09|5.9|5.5539|5.56|5.415|5.409|5.38|5.555|5.67|5.644|5.65|5.72|5.92|6.04|6.18|6.2|6.14|6.37|6.2498|6.4|6.2526|6.455|6.425|6.63|7.02|7.06|7.03|7.29|7.39|6.65|6.69|6.45|6.39|6.53|6.33|6.38|6.38|6.66|6.21|6.17|5.62|5.54|5.91|6.01|6.14|6.27|6.425|6.74||6.77|6.85|6.91|6.78|6.89|6.83|6.67|6.41|6.22|6.39|6.345|6.42|6.1706|6.41|6.41|6.05|6.01|6.01|6|5.95|6.02|6.1|6.19|6.25|6.115|6.11|6.06|6.24|6.49|6.33|6.33|6.675|6.73|6.57|6.615|6.62|6.48|6.39|6.1801|5.88|6.03||6.16|6.135|6.32|6.3|6.12|6.15|6.29|6.66|6.85|6.59||6.92|6.2|6.04|6.3299|5.09|5.5|5.22|5.32|5.46|5.46|5.58|5.56|5.43|5.445|5.42|5.42||5.39|5.11|5.03|5.0199|5.03|5.09|5.1508|5.12|5.17|5.41|5.27|5.5651|5.47|5.58|5.7348|5.86|5.8497|5.87|6.02|5.9799|5.8|5.55|5.85|5.76|5.9616|5.65|5.57|5.48|5.86|6.415|6.425|6.8263|6.98|7.1|7.46|7.77|8.09|8.01|8.11|8.175||8.18|8.2336|8.41|8.08|8.17|8.12|7.91|7.62|7.92|8.23|8.12|8.44|8.43|8.5299|8.93|9.04|9.08|9.06|9.18|9.16|9.34|9.24|9.58|9.42|9.23|9.17|9.51|9.82||9.87|9.74|9.89|10.0956|10.4|8.81|9.9|9.39|9.855|9.64|9.56|9.555|9.693|10.05|10|10.2502|10.2|10.035|10.005|9.9|9.38|9.3839|9.14|9.26||9.3543|9.14|9.26|9.26|9.89|9.94|9.52|9.065|9.565||9.57|9.7|9.69|9.59||8.79|8.55|8.59|8.55|8.32|9.03
02884|52751|/equities/bfc-fin-corp-cl-a-|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.02||75.01|75.03|74.97|74.96|74.94|75|74.98|75.05|75.13||75.26|75.3|75.34|75.32||75.35|75.4|75.15|75.2|75.15|75.45
02885|17149|/equities/seneca-foods-corp-(a)|R2000VALUE||72.255||73.39|72.345|73.98|74|72.88|70.18|70.1|72.04|69.255|66.97|66.52|66.935|67.01|65|68.95|68.67|64.27|63.375|63.1534|62.435|63.1199|62.84|63.65|62.8|62.58|61.95|62.21|63.675|64.69|64.78|64.745|64.8512|64.275|63.635|63.27|62.79|62.78|62.07|63.305|63.542|62.63|62.65|63.43|64.085|63.43|62.63|61.95|61.72|63.11|64.37|65.5|63.74|62|61.69|60.64|60.05|60.34|60.8|60.18|60.88|60.71|60.61||60.3945|60.36|60.44|60.41|61.58|61|61.22|61.6|60.9|62.4|62.99|62.705|61.49|61.1888|62|60.39|59.1|59|58.1|58.11|60.035|61.29|61.97|60.5|62|62|62|62.22|61.88|61.52|61.75|63.36|63.77|62.41|60.33|61.2|61.25|60.1|60.8051|61|60.5331||59.91|60.4999|59.38|57.97|58.26|58.065|58.04|58.6676|58.21|60.22||59.262|57.89|57.85|57.75|59.5|59.55|58.78|59.72|59.84|60.4|60.59|60.63|60|60|60.37|60.89||60.365|60.87|62.05|61.125|62.8|63.37|63.01|60.52|59.85|60.575|60.695|60.91|59.99|59.71|59.7146|60.5744|60.316|58.78|58.37|58.35|58.82|58.15|58.43|57.4537|58.77|57.81|57.55|57.1|57.58|56.61|56.9|57.31|55.6|56.35|56.56|56.77|57.34|57.32|57.14|56.81||56.94|55.035|55.375|54.86|54.075|55.505|55.67|55.1|55.41|53.44|52.29|52.9|52.51|52.25|50.92|51.0248|51.56|53.035|53.84|52.1498|51.1|50.13|49.52|48.13|47.01|46.26|46.89|48.98||48.96|47.89|45.21|47.215|48.83|51.51|52.04|52.95|54.16|53.89|54.73|54.18|55.16|55|54.97|55.82|55.5624|55.24|55.51|54.109|54.75|55.06|54.03|54.14||54.98|54.75|54.49|53.05|53.45|53.11|53.19|54.08|53.72||53|53.52|53.15|52.95||52.51|51.78|52.8|53.06|51.975|51.85
02886|40068|/equities/first-internet-bancorp|R2000VALUE||42.57||42.745|41.97|43.2647|41.92|40.85|40.25|40.43|40.52|40.81|40.694|42.8899|42.52|42.53|39.68|40.37|40.73|34.77|34.6|35.49|35.63|36|35.7|36.18|35.69|36.185|37.13|37.04|37.6|38.29|38.22|37.84|37.17|35.76|35.22|33.85|34.47|33.4999|33.67|34.2377|31.15|33.34|34|34.48|34.59|33.93|35.33|35.8|35.46|35.845|36.5|36.34|36.34|35.68|34.41|33.58|33.3|34.23|34.75|34.92|35.34|35.1599|36.04||36.3|36.73|36.26|35.815|36.53|36.5|34.095|33.79|34.44|34.63|34.62|34.36|33.96|33.1625|32.91|33.18|32.85|33.445|32.68|32.85|35.27|37.53|38.45|38.77|39.46|39.46|36.81|37.56|37.69|36.13|36.475|35.96|35.83|34.84|32.9|31.3|30.74|28.94|29|28.52|28||28.2|28.06|27.67|27.89|26.49|25.59|25.79|26.21|26.65|26.595||27.11|26.95|26.2|27.39|28.07|27.835|28.06|28.69|30.035|28.9|29.605|29.88|29.85|29.62|29.155|30.91||31.48|31.5|31.79|31.74|32.62|32.71|32.67|32.69|32.45|32.285|33.45|33.335|33.5|33.4|32.975|32.68|31.7|31.87|31.35|31.29|31.9|32.35|33.44|33.324|32.78|32.25|31.6125|31.77|31.49|32.18|31.76|31.62|32.425|33.61|33.51|33.1|33.1|33.04|34.575|34.75||35.715|34.99|34.38|34.99|34.9599|33.51|32.48|31.57|32.16|32.55|31.7092|32.19|32|32.28|32.29|32.865|33.17|32.61|32.66|31.48|31.53|32.27|33.38|33.12|32.64|32.765|32.59|33.82||34.27|33.66|32.34|32.22|32.97|32.33|31.46|31.78|31.03|30.025|30.335|33.1|33.45|33.17|32.925|31.49|30.66|27.63|27.5|27.22|26.05|25.54|25.4|27.04||26.01|26.1|24.94|25.055|25.25|25.77|25.492|24.455|25.01||25.33|25.08|25.09|25.115||25.35|25.795|25.97|25.47|25.74|24.3507
02887|1073225|/equities/spirit-of-texas-bancshares-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02888|101910|/equities/peoples-fin|R2000VALUE||56.04||57.35|59.7|59.45|56.5|54.99|52.77|52.57|52.88|52.88|52.46|54|53.41|52.75|50.83|54.5|55.64|48.4|47.19|47.47|47.1|48.62|47.55|48.055|47.821|47.17|47.276|47.38|48.18|49.5|49.5|48.57|48.88|47.48|47.36|45.44|45.77|45.72|45.46|45.63|45.4712|45.1|47.15|47.02|46.96|46.8|46.565|47.06|47.45|49.49|49.71|49.02|48.64|47.61|48.41|45.58|45.04|45.09|44.9|44.85|44.88|45.31|47.5||47.79|48.04|47.5|46.92|47.82|47.55|45.395|45.25|44.77|45.775|45.9483|44.95|42.82|43.3049|43.895|44.96|45.255|44.36|44.41|44.89|46.0999|48.85|50.98|49.375|50.76|50.495|51|50.33|49.65|48.89|48.43|49.93|50.4097|49.03|46.645|46.38|45.63|42.8|42.49|42.72|43.36||44.075|45.62|46.91|46.245|44.34|42.8|40.65|39.99|40.09|41.5||41.97|41.3|40|38.34|39.9|37.88|39.44|39.02|38.97|39.06|38.8676|39.9302|40.0425|39.705|39.58|40.24||41.08|40.85|41.24|41.26|41.25|41.39|40.99|40|39.375|38.985|39.24|39.2|38.62|39.21|40.105|39.62|39.445|39.39|38|38.66|38.4671|38.41|39.22|39.16|38.86|38.21|37.69|37.5939|38.5|37.815|37.7499|38.115|38.5|39.35|39.71|39.51|39.845|39.48|39.23|43.28||43.64|41.7|40.74|40.91|41.57|42.79|41.97|40.24|41.44|43.08|40.495|41.305|41.4|42|41.33|41.25|40.3|40.15|39.85|39.75|40.35|40.1|40.91|41.35|40.91|40.48|41|41.91||42.77|43.88|41.24|41.67|42.88|40.82|40.14|41.1|42.05|42.87|43.43|43.95|47.96|47.4|48.8099|48.14|48.54|48.12|48.79|48.26|46.95|46.205|46.1|46.1175||46.26|45.91|46.27|46.8|47.65|48.6|47.99|48.8|48.84||49.32|49.07|48.88|49.3||48.9448|48.61|49.99|48.82|48.97|48.64
02889|1156858|/equities/passage-bio-inc|R2000VALUE||1.33||0.7899|0.7899|0.69|0.5613|0.547|0.547|0.492|0.519|0.61|0.6446|0.67|0.675|0.6799|0.67|0.6698|0.6637|0.6457|0.65|0.65|0.633|0.6637|0.6673|0.6784|0.6579|0.6781|0.62|0.6284|0.6064|0.61|0.6194|0.6256|0.608|0.62|0.629|0.65|0.656|0.656|0.68|0.66|0.698|0.71|0.7186|0.7199|0.699|0.6669|0.679|0.6839|0.73|0.7249|0.735|0.76|0.783|0.84|0.8499|0.7888|0.78|0.789|0.73|0.704|0.73|0.715|0.759||0.7699|0.8051|0.77|0.84|0.849|0.78|0.7576|0.76|0.778|0.7873|0.818|0.8173|0.8162|0.848|0.86|0.839|0.8499|0.8499|0.85|0.9031|0.9681|1.15|0.9567|0.975|1|0.918|0.92|0.86|0.8998|0.9125|0.8999|0.96|0.971|0.9807|0.95|0.94|0.9205|0.8925|0.91|0.9316|0.9379||1.02|1.03|0.93|0.95|0.924|0.9599|0.9766|0.96|0.97|0.987||1.02|1.09|1.09|1.0856|1.33|1.11|1.19|1.23|1.3|1.29|1.27|1.25|1.17|1.23|1.2325|1.19||1.24|1.25|1.3|1.3|1.38|1.39|1.39|1.3497|1.4765|1.55|1.51|1.58|1.64|1.63|1.45|1.38|1.38|1.36|1.31|1.32|1.33|1.26|1.28|1.26|1.19|1.2|1.28|1.3|1.3|1.3695|1.39|1.39|1.32|1.3703|1.4493|1.45|1.38|1.37|1.37|1.37||1.39|1.35|1.35|1.4219|1.4|1.61|1.55|1.6899|1.59|1.54|1.32|1.4|1.42|1.49|1.65|1.72|1.79|1.69|1.73|1.71|1.7299|1.74|1.59|1.5|1.38|1.29|1.3|1.34||1.32|1.33|1.07|1.02|1.03|1.04|1.02|1.05|1.03|1.06|1.03|1.04|1.02|0.98|0.97|0.97|0.9535|0.8807|0.9252|0.9698|0.9325|0.9746|1.01|1.1||1.085|1.07|1.1885|1.19|1.1|0.9568|0.9524|0.9194|0.9999||1.07|1.04|0.95|0.9589||1|0.94|0.9023|0.77|0.78|0.7952
02890|24358|/equities/unifi-inc|R2000VALUE||5.67||5.61|5.66|5.6618|5.8095|5.93|5.64|5.715|5.7745|5.65|5.74|5.85|5.94|6.0201|6.2|6.45|6.41|6.462|6.46|6.4224|6.6|6.97|6.972|7.095|7.15|7|6.97|6.98|7.035|7.42|6.91|7.03|7.4|7.55|6.95|6.98|7.04|7.01|6.81|6.7799|6.87|7.01|7.3|7.46|7.4|7.33|7.19|7.24|7.66|7.85|7.74|7.54|7.38|6.65|6.62|6.65|6.63|6.76|6.98|7.035|6.93|6.91|6.945||7.07|7.28|7.4|7.9099|7.8163|7.29|7|5.9|5.65|5.64|5.64|5.68|5.67|5.6399|5.625|5.76|5.81|5.68|5.65|5.64|5.71|5.84|5.98|6.2|6.2378|6.29|6.2|6.2399|6.16|6|5.9459|6.12|6.1|5.95|5.9|5.8799|5.85|5.77|5.7|5.71|5.755||5.7|5.72|5.88|5.9|5.85|6.03|5.96|5.71|5.675|5.72||5.6801|5.8186|5.75|5.78|5.99|6|6.11|6.3347|6.45|6.52|6.66|6.54|6.695|6.78|6.75|6.71||6.66|6.85|6.79|6.305|6.46|6.52|6.5|5.8|5.93|6.1|6.58|6.4299|5.55|5.66|5.63|6|5.91|6.1|5.97|5.85|5.9413|5.82|5.82|5.82|5.71|5.63|5.64|5.71|5.7527|5.84|5.89|5.89|5.81|5.88|5.8699|5.91|5.84|5.92|5.91|6.0835||6.4099|5.86|5.66|5.74|5.7569|5.76|5.77|5.74|5.78|5.77|5.84|6|5.94|6.0001|6.05|5.8985|5.76|5.77|5.88|5.885|5.9385|5.91|5.89|5.94|5.85|5.83|5.87|5.96||6.02|6.04|6.04|6|6.09|6|6.095|6.1|6.1|6.11|6.12|6.4361|6.55|6.5|6.6499|6.27|6.25|6.26|6.39|6.41|6.26|6.325|6.31|6.62||6.79|6.8|6.99|7.08|7.3799|6.63|6.6483|6.71|6.835||7|7.0752|6.28|6.35||6.4102|6.3323|6.38|6.3799|6.46|6.4499
02891|16114|/equities/first-bancorp-(me)|R2000VALUE||28.87||28.98|29.35|30.09|29.36|28.95|28.2699|28.47|28.706|29.39|29.145|29.13|29.78|30.15|29.35|30.88|31.05|26.6|25.88|26.1|26.4|26.6584|26.57|26.78|26.64|26.75|25.97|26.3|27.2|27.89|27.73|27.6517|27.33|26.35|26.23|25.41|25.76|25.8585|26.26|26.49|25.79|25.76|26.03|26.332|26.25|26.25|26.25|26.33|26.44|26.56|27.77|27.4|27.64|27.01|26.91|26.31|25.9289|26.08|26.18|27.025|26.77|27.41|27.385||27.89|27.81|27.39|27.3|28.15|27.97|26.145|25.98|25.93|26.22|25.5099|25.1035|24.47|24.02|23.83|24.575|24.7|24.65|24.75|24.9|26.22|28.34|28.865|28.23|29.44|29.75|29.6|28.54|28.72|28.15|27.7058|28.37|27.73|27.19|25.83|25.49|25.6|23.82|23.91|24.03|24.29||25.2|25.11|24.84|24.85|24.24|23.83|23.46|23.77|23.31|23.2||23.72|23.625|23.21|23.6852|23.985|23.19|23.3|23.5999|23.78|23.6465|23.915|24.43|24.56|24|24.03|24.5||24.76|24.673|24.72|24.63|24.31|24.4|24|23.88|23.58|23.6216|23.82|23.79|23.28|23.25|23.2|23.15|23|22.62|22.18|22.4|23|22.795|22.74|22.7501|23.47|23.2999|23|22.71|22.27|22.23|22.5027|22.8|23.44|23.89|24.052|24.31|24.1703|24.8299|24.6|24.5823||24.68|23.97|23.5|23.375|23.23|23.25|23.37|22.98|23.01|23.13|23.2725|23.2|23.5|23.25|23.474|23.55|23.49|23.3915|23.62|23.5363|24.1599|23.3087|23.28|23.61|24.2199|23.7102|23.92|24.5||25.005|25.195|23.93|24.52|25.44|24.74|23.92|24.22|24.71|24.7|25.13|25.22|26.6185|26.205|26.76|26.5|26.45|26.17|26.87|26.84|25.955|25.8554|25.59|25.8||26.4|26.7|27.37|27.175|27.94|28.62|28.95|28.83|28.88||29.15|29.01|29.05|28.95||28.555|28.34|29.16|27.67|27|26.95
02892|21057|/equities/citizens-inc|R2000VALUE||4.58||4.69|4.84|5.04|5.04|4.88|4.67|4.7|4.85|4.6|4.59|4.5|4.52|4.67|5|5.14|5.29|5.12|4.95|4.79|4.855|4.88|5.065|5.24|5.05|4.9|4.75|4.915|5.74|5.945|5.32|5.2|5|5.07|5.26|5.32|5.08|5.25|4.7499|3.88|3.84|3.69|3.69|3.76|3.49|3.56|3.56|3.64|3.56|3.43|3.35|3.25|3.24|3.14|3.25|3.12|3.1693|3.15|3.09|3.3|3.2|3.04|3.08||3.22|3.24|3.17|3.23|3.29|3.1252|3.15|3.07|3.08|3.08|2.93|2.93|2.9|2.87|2.81|2.83|2.95|2.81|2.56|2.505|2.67|2.78|2.78|2.8699|2.785|2.88|2.88|2.8474|2.97|2.76|2.7699|2.8|2.87|2.94|2.85|2.75|2.65|2.65|2.69|2.81|2.81||2.72|2.9|2.91|2.8|2.81|2.84|2.91|3|3.2|3.05||2.95|2.93|2.9|3.11|3.19|3.04|3.05|3|3.11|3.06|3.06|3.08|2.9276|3.06|3.09|2.98||2.84|2.82|2.9899|3.06|2.96|2.85|2.59|2.65|2.855|2.6|2.6|2.39|2.4|2.3|2.36|2.17|2.18|2.35|2.38|2.24|2.15|2.08|2.17|2.09|2.14|2.14|2.1|2.01|2.02|2.06|2.0499|2.08|2.15|2.16|2.24|2.18|2.38|2.22|2.21|2.28||2.23|2.27|2.2|2.24|2.09|2.24|2.19|2.32|2.42|2.35|2.36|2.4|2.45|2.46|2.46|2.5301|2.61|2.62|2.715|2.96|2.88|2.84|2.85|2.85|2.9799|2.91|3.15|3.09||2.89|2.8583|2.97|2.88|3.1|2.93|2.79|2.83|2.94|2.89|2.9|2.91|2.915|2.89|2.88|2.96|2.8|2.7|2.76|2.76|2.7383|2.55|2.63|2.78||2.72|2.79|2.919|2.86|2.89|2.85|2.9|2.8|2.765||2.99|3.07|3.03|2.88||2.855|2.88|3.07|3.3|3.01|3.015
02893|15513|/equities/axt-inc|R2000VALUE||2.16||2.1|2.09|2.14|1.98|1.93|1.85|1.85|1.88|1.925|1.97|2.04|2.05|2.08|2.1245|2.228|2.195|2.11|2.17|2.5621|2.75|3.071|2.9589|2.9|2.725|2.644|2.6|2.6|2.605|2.72|2.6783|2.685|2.5283|2.64|2.72|2.67|2.5212|2.62|2.58|2.7|2.47|2.45|2.435|2.56|2.58|2.49|2.1|2.15|2.22|2.205|2.26|2.2359|2.3598|2.37|2.42|2.4299|2.36|2.3|2.37|2.4|2.47|2.49|2.6201||2.71|2.77|2.74|2.76|2.95|2.96|2.89|2.87|2.8894|2.92|2.99|2.69|2.44|2.46|2.47|2.52|2.585|2.57|2.52|2.53|3.16|3.54|3.77|3.62|3.71|3.38|3.5286|3.6301|3.7|3.49|3.485|3.76|3.99|4.03|3.88|3.78|3.68|3.55|3.5|3.48|3.44||3.45|3.53|3.49|3.61|3.67|3.765|3.84|3.75|3.71|3.97||3.83|3.71|3.64|3.685|3.87|3.74|3.93|3.64|3.61|3.55|3.53|3.86|3.82|3.81|4|3.8||3.475|3.478|3.29|3.33|3.3999|3.47|3.54|3.55|3.7|3.72|3.69|3.79|3.815|4|4.05|4.23|3.06|3.045|3.1|3.17|3.06|2.99|3.02|2.9996|2.92|2.95|3.02|3.0887|3.2|3.45|3.691|3.73|3.85|3.8601|3.99|3.76|4.27|4.99|4.79|4.87||4.965|4.92|5.0072|5.16|5.41|5.64|5.08|4.91|5.11|5.12|5.171|4.77|4.75|4.74|4.85|4.84|4.7|4.49|4.34|4.63|4.5|5.26|5.43|4.615|4.85|2.34|2.3|2.41||2.51|2.45|2.37|2.43|2.535|2.535|2.53|2.48|2.485|2.5|2.5299|2.54|2.53|2.62|2.615|2.6999|2.8747|2.88|2.9327|2.8401|2.655|2.67|2.7|2.75||2.635|2.62|2.61|2.6|2.57|2.515|2.47|2.49|2.52||2.405|2.44|2.53|2.5311||2.485|2.45|2.55|2.5608|2.7|2.75
02894|29688|/equities/tillys|R2000VALUE||4.56||4.395|4.21|4.1248|3.95|3.83|3.77|3.86|4.22|4.2|4.09|4.13|4.1699|4.28|4.3|4.49|4.57|4.21|3.95|3.99|4.06|4.13|4.17|4.14|4.08|4.13|4.19|4.2644|4.37|4.47|4.48|4.55|4.55|4.57|4.55|4.515|4.71|4.67|4.68|4.68|4.58|4.7067|5.09|5.17|4.99|4.88|4.9|4.94|4.89|5.05|5.35|5.295|5.11|5.19|5.2|4.88|4.945|4.97|4.8275|4.88|4.96|5.25|5.325||5.49|5.66|5.56|5.51|5.9732|6.01|5.21|4.96|5.05|5.155|5.1|4.96|4.69|4.75|4.7|4.82|4.69|4.8|5.065|5.06|5.45|5.91|6.12|5.77|5.51|5.68|5.77|5.31|5.49|5.56|5.625|6.22|6.28|6|6.02|6.05|6.02|5.6|5.59|5.69|5.81||5.77|5.65|6.02|6.08|5.43|4.9992|5.02|5.11|5.08|5.15||5.29|5.33|5.23|5.4|5.54|5.1614|5.54|5.68|5.96|5.73|5.86|5.88|5.81|5.83|5.82|5.85||5.87|5.81|6|5.99|6.2|6.21|6.27|6.25|6.2525|6.16|6.24|6.14|5.97|6|6.065|6.09|6.025|6.08|6.1|6.09|6.0256|5.902|6.105|6.125|6|5.86|5.69|5.65|5.66|5.8447|5.85|6.02|6.2|6.38|6.39|6.41|6.55|6.78|6.9|6.96||6.975|6.91|6.6136|6.52|6.87|6.94|6.82|6.82|6.96|7.07|7.3599|7.39|7.24|7.26|7.49|7.52|7.5|7.74|7.76|7.74|7.72|7.59|7.63|7.4743|7.37|7.18|7.195|7.48||7.63|7.652|7.54|7.57|7.7862|7.5|7.44|7.41|7.52|7.49|7.6|7.5|7.5|7.52|7.55|7.69|7.71|7.59|7.71|7.72|7.49|7.47|7.45|7.49||7.5|7.35|7.305|7.3|7.27|7.42|7.56|7.52|7.57||7.7499|7.72|7.68|7.58||7.52|7.4|7.59|7.47|7.47|7.46
02895|21085|/equities/quantum-corp|R2000VALUE||19.348||25.1|33|27.7799|10.5|4.63|3.2345|3.3244|3.5|3.62|4.0001|4.99|4.745|5|5.0357|5.06|4.71|4.2259|4.51|5.124|4.8199|5.67|5.84|5.54|5.6173|5.85|5.25|5.8|5.31|4.1|3.72|3.68|3.92|3.979|3.4577|3.5|3.467|3.53|3.5599|3.55|3.6|3.52|3.5353|3.51|3.51|3.37|3.34|3.3519|3.77|3.57|3.76|3.78|3.765|3.728|3.4049|3.31|3.25|3.28|2.93|2.81|2.71|2.8884|3.065||3.37|3.7051|3.8499|4.12|4.556|4.408|5.1|4.8|5.598|6.74|6.654|6.196|6.392|6.5|6.598|6.52|6.8|7.092|7.14|6.8|7.4|7.692|7.996|8.3|8.28|8.302|8.2|8.8|8.998|8.68|8.2|8.8|9|9.5|9.596|9.14|10.028|9.4|8.294|7.96|7.986||8.19|8.15|8.442|9.046|9.8|9.2|8.431|8.654|9|7.38||9.8|17|12.4|11.3|10.078|10.05|9.4|9.906|10.04|10.39|9.76|9.76|9.798|9.8|9.184|9.438||9.8|10.8|10.8|11.058|11.58|11.6|11.4|11.4|11.524|11.598|10.976|10.8297|10.59|9.996|10|9|9.8|9.9048|9.6|9.2|8.86|8.978|8.786|9.078|8.496|9.198|9.2|8.6|8.2|9.38|10.8|11|11.2|11.4|11.6|11.998|12.4|11.736|11.6|12.302||13|11.598|13.2|13.4|12.6|12.98|12.658|13.808|14.73|14.798|12.6|11.798|11|11|11.5|10.402|10|10.08|10.5|10.098|10.4|10.8|11|10.998|9.152|9.444|9.478|11.998||12|14.4|17.998|10|9.776|9.105|8.058|8.2|7.8|8.18|8.4518|8|8.19|8.008|8.6|7.472|7.108|7.276|7.06|7.19|6|5.8|5.62|6.032||5.998|5.998|6.198|6.246|6.4|6.438|6.6|7.194|7.28||6.998|7.192|7.226|7.4||7.8|7.36|7.06|7.82|7.8|7.39
02896|16241|/equities/home-bancorp|R2000VALUE||51.62||52.05|51.615|51.755|50.25|49.19|48.1|48.73|50.33|50.75|50.96|52.02|51.93|51.83|50.5|51.25|52.39|47.32|46.77|47.94|49.055|49.7|48.89|47.59|47.29|47.11|47.2|47.41|48.96|45|45|44.705|45|44.22|44.17|42.57|43.115|43.31|42.23|42.08|40.85|42.5|43.23|44.95|43.4172|43.5|42.73|43.02|43.8|44.23|45|45|45|44.22|42.95|41.71|41.83|42.02|41.83|41.9742|42.629|42.78|44.1||44.93|45.2099|44.63|43.38|44.64|44.34|41.3|41.62|41.47|42.35|42.01|41.5|39.4|39.53|39.2623|42.3799|39.86|39.48|39.2|38.89|40.73|44.3|45|44.1|44.6|45.44|44.88|44.5|44.45|43.15|42.215|45.19|45.41|44.44|42.75|42.65|42.15|39.14|39|38.88|38.67||38.84|39.23|39.44|40.47|38.75|38.85|38.31|38.2|37.44|37.56||37.76|37.05|36.66|37.875|39.06|36.89|36.64|36.41|36.34|36.19|35.9545|36.62|36.73|36.635|36.9|37.145||37.414|37.99|37.555|37.8|38.27|38.11|37.55|38.17|37.65|37.45|38.5|38.3175|38.09|37.6999|37.87|36.95|37.12|36.96|35.765|36.025|36.0048|36.33|36.48|36.36|37.2|36.24|34.8335|33.7847|34.45|34.6351|35.02|35.8|36.45|37.29|38.2499|37.1917|38|37.495|37.23|38.32||38.37|37.7|36.5399|36.2|36.425|36.43|35.42|34.895|35.35|35.125|35.51|35.8299|35.08|35.25|36.19|36.48|35.77|35.53|36.26|36.1168|36.75|36.485|37.2299|37.0399|36.7|38.6399|38.6106|37.565||39.02|39.285|37.42|37.1|38.85|38.95|37.25|36.49|37.45|38.38|39.2|39.74|42.03|43.2|42.98|42.37|42.28|42|41.8|41.2999|40.27|39.5|39.84|41.21||41.35|41.19|40.94|40.71|41.34|41.7698|41.9899|42.19|42.5841||43.06|43.51|43.37|43.5||42.75|42.5|44|42.945|43.7687|43.41
02897|1010528|/equities/guaranty-bancshares-inc|R2000VALUE||37.5||38.01|38.74|38.93|37.82|37.12|36.28|36.79|36.39|36.53|36.35|36.335|36.67|36.98|36.505|35.48|36.5|33.51|32.66|33.05|33.73|33.675|33.74|33.56|33.99|34.09|34.64|33.77|35.5|35.868|35.84|35.27|34.98|34.21|33.72|33|33.48|33.12|33.11|33.46|33.24|33.495|34.19|34.5|34.97|34.74|34.42|34.59|35.5|36.03|37.28|36.2|35.75|34.99|34.91|33.91|33.47|33.99|34.17|33.53|34.44|34.75|35.09||35.06|34.5|34.14|34.08|34.26|35.3|32.93|32.74|33|32.99|32.82|32.3|31.025|31.44|31.2|31.11|31.25|31.1|31.07|31.1899|31.94|34|34.89|34.25|35.7|35.7|33.72|35.75|35.75|34.5|34.25|34.5|34.81|34.26|34.9|33.1|32.84|31.2358|30.1|30.2|30.51||30.9732|30.9|31.725|31.92|30|29.9|29.51|29.66|29.57|30||29.65|28.94|29.2499|29.5|30.1|28.88|28.71|29.09|29.0999|29.28|29.08|29.2|29.5|29.02|28.35|29.355||29.49|30|30.21|30.28|30.48|30.67|30.275|30.44|30.28|30.48|30.36|30.25|30.3505|30.96|30.62|30.5311|30.18|29.64|28.995|29.7|29.945|29.49|29.79|29.66|30.01|29.53|28.76|28.68|28.5|29.68|28.87|29.13|29.28|29.53|29.6|29.58|29.94|30|29.65|30.16||30.55|30.66|30.15|30.45|31.51|31.92|30.96|30.55|30.5|30.74|30.0199|29.94|30.35|30.6|30.9369|30.33|30.02|30.24|30.01|29.44|30.292|29.74|29.82|30.1|30.35|29.91|30.13|30.5||31.28|31.265|30.12|30.42|31.34|30.575|29.2106|30.05|30.01|30.69|31.34|31.445|32.65|33.58|33.4167|33.16|33.39|33.59|34|34.08|33.75|33.5|33.449|33.8||32.52|32.76|32.5375|32.13|32.1|32.87|33.78|34|33.47||34.43|33.91|34.27|35||33.69|33.5|34.4|33.7|32.9|33.47
02898|949584|/equities/farmland-partners-inc|R2000VALUE||12.83||12.85|12.735|12.815|12.655|12.56|12.48|12.52|12.37|12.265|12.27|12.43|12.44|12.48|12.455|12.41|12.65|12.375|12.075|11.72|12.045|11.145|11.0601|11.125|11.265|11.28|11.22|11.3028|11.28|11.05|10.96|10.98|10.91|10.81|10.74|10.64|10.67|10.6699|10.725|10.87|10.96|10.35|10.43|10.5301|10.64|10.47|10.49|10.5|10.6|10.675|10.615|10.68|10.66|10.77|10.81|10.469|10.175|10.25|10.15|10.2|10.22|10.28|10.26||10.28|10.205|10.16|10.23|10.305|10.195|10.09|10.035|10.0359|10.0657|10.17|10.225|10.14|10.22|10.27|10.335|10.335|10.26|10.05|10.05|10.26|10.67|10.745|10.45|10.5|10.64|11.2504|11.55|11.685|11.63|11.63|11.75|11.82|11.76|11.69|11.74|11.66|11.27|11.22|11.27|11.26||11.325|11.31|11.465|11.535|11.54|11.61|11.68|11.83|11.72|11.735||11.765|11.72|11.64|11.615|11.16|10.89|10.905|10.98|11.02|10.9398|10.92|10.955|10.86|10.715|10.83|11.06||10.995|11.01|11.2|11.229|11.41|11.5|11.5|11.49|11.39|11.28|11.21|11.14|11.15|11.19|11.29|11.29|11.23|11.275|10.81|10.915|10.8899|10.85|10.92|10.92|10.81|10.76|10.59|10.48|10.52|10.585|10.5103|10.51|10.78|10.92|10.77|10.77|10.94|10.79|10.8|11.13||11.185|10.97|10.91|10.96|11.06|11.085|11.04|10.845|10.819|10.8499|10.94|10.95|10.97|11.07|11.21|11.2|11.175|11.395|11.55|11.82|11.87|10.98|11.1|11.225|11.24|11.28|11.31|11.77||11.645|11.55|11.14|11.16|11.5|11.35|11.335|10.99|11.13|11.085|11.1771|11.29|11.55|11.46|11.49|11.64|11.81|11.84|11.82|11.71|11.46|11.31|11.23|11.345||11.57|11.4101|11.45|11.7|11.955|12.035|12.17|12.33|12.53||12.83|12.975|12.8292|12.8095||12.6718|12.6226|12.8695|12.7505|12.8981|12.8243
02899|1165658|/equities/american-outdoor-brands|R2000VALUE||9.9||9.89|9.85|9.79|9.84|9.6087|9.34|9.35|9.31|9.21|9.2|9.22|9.25|9.27|9.39|9.4|9.24|9.1|9.085|9.03|9.29|9.4699|9.4377|9.47|9.6|9.54|9.43|9.4|9.5399|9.44|9.53|9.54|9.55|9.6904|9.63|9.2|9.05|9.1832|9.18|9.0708|9.025|9.07|9.11|9.23|9.075|9.1351|9.005|9.15|9.2948|9.35|9.19|8.7885|8.66|8.91|8.81|8.56|8.59|8.53|9.03|9.272|9.2499|9.2099|9.32||9.41|9.3|9.41|9.5|9.4|9.16|8.83|8.7|8.83|8.5799|8.9009|8.9251|9.1099|9.035|9|9.15|8.95|9.02|9.08|8.99|9.42|9.38|9.8067|9.9|9.73|9.55|9.06|9.005|9.1|9.14|9.21|9.33|9.4428|9.4048|9.4099|9.2|8.7|8.47|8.34|8.4599|8.5||8.49|8.5|8.975|9.2915|8.82|8.6|8.41|8.5|8.51|8.54||8.385|8.43|8.32|8.41|8.66|8.4|8.52|8.58|8.23|8.23|8.0975|8.17|8.3|8.05|8.01|8.06||8.18|8.17|8.2|8.1|8.0664|8.09|8.1498|8.27|8.3|8.3|8.34|8.34|8.35|8.34|8.3299|8.27|8.005|8|8.35|8.39|8.25|8.23|8.39|8.48|8.63|8.78|8.63|8.28|8.34|8.48|8.7464|8.705|8.7705|8.91|8.99|8.78|8.94|8.99|8.73|8.84||8.86|8.89|8.75|8.74|9.09|9.0884|8.89|8.7593|8.748|8.93|8.76|8.8699|8.85|8.8399|9|8.57|8.24|8.2298|8.21|8.09|8.0899|8.3012|8.3428|8.64|8.59|8.58|8.42|8.44||8.5465|8.765|8.8853|8.85|9.33|9.11|8.99|8.74|8.9384|9.12|9.19|8.81|8.8816|9.23|9.5365|9.5|9.29|9.16|9.3499|9.3|9.2|9.15|9.35|9.0599||8.925|8.83|8.45|8.57|8.6|8.645|8.44|8.95|9.02||8.5|8.5799|8.75|8.66||8.76|9.182|8.555|8.31|7.81|7.63
02900|15757|/equities/century-bancorp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02901|24326|/equities/teekay-tankers-ltd|R2000VALUE||41||41.69|42.06|41.89|42.27|42.73|43.5|43.485|43.8533|45.1919|45.12|44.855|44.69|45.5266|46.63|47.99|46.9|46.84|46.872|48.07|48.93|48.5373|49.49|50.0038|50.77|50.565|52.8799|54.8|55.74|55.939|56.01|55.6|56.41|58.905|59.64|60.15|60.29|61.95|62.4|62.447|61.71|60.09|59.64|58.45|59.28|59.395|57.09|57.63|56.365|56.62|57.41|56.94|56.5588|56.4|56.6|55.75|54|54.11|54.46|54.49|54.42|54.85|56.33||57.28|55.95|55.82|56.3|57.05|56.475|55.8375|56.5|56.745|58.5|58.17|58.03|55.93|55.325|56.06|55.43|55.68|57.43|57.01|56.36|60.43|65|65.89|64.09|64.88|63.304|64.15|65.855|66.25|66.06|62.78|63.8|65.02|65.15|64.84|64.81|64.79|64.97|64.97|66.33|69.48||70|69.6|69.19|71.42|72.3|71.33|70.07|70.48|70.4|69.6||66.69|66.22|67.28|69.57|69.84|69.23|70.97|71.68|71.93|72.28|73.04|74|73.75|74.2|72.81|73.265||72.98|71.67|71.54|71.88|71.48|70.7341|70.6077|69.6087|67.8273|67.5551|68.7022|67.8225|61.7805|59.6029|59.4959|58.9257|58.7085|57.1676|57.4933|57.5614|57.3475|56.56|55.0532|55.7823|55.1407|55.0921|55.5684|56.7253|56.074|57.153|58.2321|57.6197|55.0532|56.2011|57.2114|58.2856|59.2501|60.0384|59.3015|59.4376||56.8031|55.8115|56.1323|56.5406|55.8795|56.2781|55.5004|55.0723|54.3532|54.4699|53.6727|52.7297|52.37|52.0978|53.2158|53.109|53.3422|53.4686|53.8574|53.9547|54.5671|54.0713|53.9158|54.3727|53.0943|55.0435|57.6002|56.3073||58.2321|57.503|56.9392|57.6002|58.1058|56.5698|56.6281|56.9586|56.9975|58.0218|59.0779|62.6263|61.458|60.9639|59.4862|58.9321|58.9224|58.9994|57.2454|58.1252|59.9529|55.6997|55.8018|56.2976||55.6851|52.5742|53.0893|53.3908|54.3338|55.1018|55.1699|52.5936|50.2798||49.0501|49.9299|50.7417|52.7589||53.4561|51.8354|53.2742|51.5243|51.5495|49.2786
02902|1168392|/equities/blue-ridge-bankshares|R2000VALUE||3.56||3.51|3.54|3.63|3.65|3.69|3.6|3.59|3.51|3.58|3.635|3.68|3.68|3.62|3.23|3.225|3.215|2.835|2.81|2.84|2.96|3.09|3.03|2.98|2.97|2.9|2.88|2.865|2.86|2.905|2.87|2.94|2.87|2.81|2.77|2.73|2.765|2.79|2.785|2.81|2.77|2.78|2.83|2.84|2.8374|2.84|2.85|2.87|2.84|2.84|2.85|2.8|2.78|2.775|2.74|2.7385|2.725|2.745|2.83|2.79|2.81|2.8|2.84||2.86|2.87|2.86|2.85|2.87|2.8906|2.85|2.889|2.79|2.838|2.71|2.71|2.6|2.605|2.55|2.57|2.56|2.5496|2.56|2.6|2.66|2.79|2.85|2.825|2.81|2.81|2.81|2.8299|2.83|2.9199|2.98|2.9218|2.9|2.92|2.82|2.79|2.7916|2.71|2.73|2.71|2.7562||2.77|2.85|2.89|2.899|2.91|2.86|2.83|2.93|2.91|2.94||2.9559|2.97|3|2.99|3.14|3.08|3.1|3.02|3.1253|3.18|2.97|3.09|3.04|3.07|3.02|3.095||3.07|3.05|3.09|3.12|3.11|3.0994|2.9|2.93|2.6934|2.72|2.74|2.76|2.69|2.63|2.69|2.7|2.69|2.5599|2.57|2.57|2.55|2.59|2.7|2.7|2.73|2.63|2.5955|2.6|2.58|2.62|2.67|2.702|2.73|2.8884|2.94|2.94|3.05|2.83|2.85|2.86||2.7|2.6804|2.73|2.75|2.695|2.8093|2.87|2.58|2.65|2.63|2.61|2.7563|2.875|2.9|2.7|2.63|2.7075|2.54|2.5099|2.53|2.54|2.57|2.58|2.51|2.54|2.5099|2.54|2.515||2.57|2.58|2.5|2.58|2.6361|2.56|2.71|2.75|2.75|2.78|2.85|2.77|2.96|3.0499|3.05|3.16|3.12|3.0464|3.11|3.19|3.16|3.1499|3.03|3.05||3.205|3.27|3.23|3.1951|3.185|3.2|3.13|3.1199|3.3||3.353|3.54|3.55|3.71||3.98|3.7499|3.99|3.5|3.23|3.39
02903|15456|/equities/artesian-resource|R2000VALUE||34.93||35.36|35.1441|35.18|34.55|34.415|34.52|34.32|34.73|34.3596|34.1|34.82|35.9|36.4162|36.56|36.66|36.675|36.15|33.5285|33.66|33.77|34.2409|34.3263|34.57|34.6|34.9084|35.075|35.46|35.94|35.9913|36.26|36.66|36.6|36.205|35.91|35.98|36.55|35.62|36.28|36.38|37.3499|37.14|37.225|37.32|36.9099|37.0102|37.0206|37.0831|37.3956|37.53|37.77|38.07|38.7|38.94|38.48|37.68|38.35|38.54|37.6|36.7|36.67|36.35|36.34||36.145|36.1|36.49|36.35|36.73|36.5|36.45|36.77|36.91|36.89|37.045|37.355|36.305|36.67|36.845|38.4|38.54|36.76|38.24|39.02|39.2|39.2|39.885|39.66|39.86|39.96|40.43|40.185|39.975|39.99|39.79|41.29|41.14|39.89|39.615|39.93|39.42|38.08|37.39|38.02|37.41||37.0403|36.705|36.255|36.85|36.58|36.7|36.265|36.66|35.54|35.36||34.565|34.46|34.66|34.71|35.87|35.03|34.49|34.45|35.95|36.06|35.74|36.4565|36.67|35.15|34.7488|38.41||38.94|39.55|40.37|40.2|40.47|41.05|40.76|41.29|40.94|40.565|40.17|39.48|38.38|38.91|37.44|37.41|36.88|36.4443|35.15|35.265|34.71|34.96|35.085|35.39|35.35|35.105|34.975|34.46|34.45|34.63|35.11|36.11|35.83|36.49|36.12|36.32|36.76|35.86|36.58|37.3342||37.4456|36.9|35.74|35.68|35.96|35.97|36.17|35.73|36.83|36.99|36.49|36.86|37.27|37.27|37|36.51|36.54|36.9299|35.62|34.79|35.14|35.0499|35.0314|34.65|35.4259|35.5|36.15|36.35||36.65|36.83|36.21|36.58|37.5|36.68|35.71|36.39|36.33|36.038|36.63|37.3|37.3|37.35|37.505|37.585|37.28|38.45|38.39|37.9099|37.53|37.17|37.04|38.02||38.49|38.71|38.87|38.6734|39.13|38.93|40.07|41|41.7296||42.7|42.87|43.27|43.16||43.36|42.8|43.44|42.735|42|43.87
02904|24394|/equities/consolidated-tomoka-land|R2000VALUE||20.62||20.45|20.045|20.045|19.8992|19.8|19.69|19.735|19.72|19.75|19.81|20.36|20.645|20.87|20.84|20.58|20.4|20.01|19.65|19.6845|19.83|19.94|19.2506|19.58|20|19.91|19.615|19.47|19.462|19.5679|19.65|19.63|19.31|19.12|18.86|18.76|18.94|18.87|18.79|19.05|19.12|19.07|19.1|19.2|19.2|19.31|19.08|19.03|19.28|19.38|19.54|19.47|19.6599|19.69|19.175|19.085|19.65|21.15|19.53|19.33|19.53|19.2251|19.02||19.11|19.265|19.35|19.44|19.56|19.14|19.1157|19.3668|19.36|19.84|19.36|19.45|19.395|19.47|19.5|19.81|20.06|20.05|19.97|19.735|20.21|20.25|20.28|20.17|19.86|19.76|19.2501|19.45|19.5|19.22|18.91|18.885|18.72|18.76|18.61|18.31|18.1|17.66|17.47|17.485|17.5||17.65|17.49|17.59|17.54|17.3|17.155|17.53|17.5|17.25|17.3778||17.425|17.49|17.42|17.54|17.99|17.9|17.99|17.9399|17.97|18|17.98|17.92|17.79|17.72|17.46|17.65||17.5835|17.715|17.8|17.77|17.9|17.87|17.84|17.73|17.4661|17.38|17.34|17.36|17.35|17.31|17.145|17.75|17.55|17.52|17.53|17.34|17.1799|17.11|17.207|17.25|17.1|16.98|16.77|16.71|16.67|16.9|16.92|16.89|16.83|17.0392|17.04|16.86|17.02|16.85|17|17.04||17.05|16.99|16.87|16.94|17.02|17.03|16.8753|16.71|16.73|16.68|16.63|16.75|17.16|17.11|17.19|17.03|17.07|17.1604|17.24|17.22|17.25|17.21|17.305|17.21|17.49|16.62|16.51|16.5273||16.63|16.64|16.36|16.42|16.72|16.595|16.63|16.68|16.64|16.565|16.71|16.86|17|17.02|16.98|17.0101|16.89|16.97|16.95|16.9|16.735|16.69|16.81|17.06||17.2|17.02|17.17|17.22|17.32|17.22|17.41|17.36|17.6||17.69|17.65|17.6|17.43||17.39|17.18|17.33|17.3|17.32|17.32
02905|15495|/equities/astronics-corp|R2000VALUE||16.5||16.5488|15.84|17.81|17.3|17.5|17.345|16.58|16.8|16.61|17.235|17.21|17.57|18.295|18.665|19.95|20.7331|18.58|18.31|18.11|18.31|18.75|18.45|18.5|18.22|18.55|18.56|18.9|19.41|21.105|21.06|20.6|20.66|20.485|20.55|19.78|20.19|20.09|19.94|20.06|19.65|19.925|19.7999|20.115|20.2271|20.2669|20.34|20.21|20.615|20.76|20.71|20.47|19.95|19.55|19.43|19.06|18.88|18.955|19.28|20.57|21.01|21.16|22.2||22.45|22.36|21.82|21.1999|21.22|20.8999|20.155|19.38|19.08|19.1|19.61|19.36|19.15|19.15|19.34|19.5|19.27|19.15|18.69|19.38|21.86|23.36|23.65|22.585|22.64|22.68|23.105|23.51|23.74|22.37|21.44|22.656|22.88|22.72|21.55|21.66|21.365|20.48|20.455|20.41|20.3||20.575|20.99|20.2|20.31|20.3|19.94|19.91|20.09|19.65|19.08||19.2599|18.42|18.49|19.07|19.28|18.5|18.91|19.27|20.19|20.24|20.07|20.94|20.79|20.9182|21.155|21.61||21.05|21.46|21.84|21.83|21.35|21.08|20.9|20.705|19.2|18.93|18.78|18.75|18.715|19.02|19.163|18.38|17.3099|17.405|16.9|16.79|16.68|16.3|16.98|16.95|16.4|16.22|16.45|16.935|16.83|17.16|17.27|17.18|17.195|17.99|17.97|17.793|18.33|18.15|18.335|19.2||19.35|19.03|18.63|18.65|19.31|19.04|18.165|17.88|17.7|17.77|17.93|18.06|18|18.27|18.78|18.885|18.615|18.95|19.25|19.29|20.355|19.67|19.5997|19.28|18.955|19.02|19.13|19.22||19.265|19.5|19|18.56|19.25|18.47|18.08|18.19|17.99|17.53|17.75|17.61|17.49|17.59|17.52|17.4461|17.98|17.65|17.56|17.35|16.94|16.575|16.33|16.9079||17.075|16.7|17.8041|15.79|15.96|16.24|16.59|17.13|17.47||17.7|17.66|17.76|17.7463||17.1955|16.92|17.35|16.66|16.204|16.3
02906|1169506|/equities/bolt-biotherapeutics|R2000VALUE||0.65||0.64|0.65|0.6098|0.583|0.585|0.589|0.59|0.5825|0.6224|0.63|0.65|0.66|0.6603|0.67|0.67|0.69|0.67|0.67|0.66|0.6399|0.687|0.6889|0.7|0.718|0.67|0.679|0.6765|0.662|0.6597|0.662|0.677|0.65|0.66|0.6688|0.6597|0.66|0.6689|0.68|0.66|0.66|0.66|0.66|0.66|0.6315|0.605|0.6|0.635|0.65|0.638|0.6497|0.6448|0.6496|0.655|0.6315|0.6498|0.64|0.6478|0.65|0.6619|0.6631|0.686|0.6884||0.6899|0.6899|0.6999|0.695|0.7|0.6902|0.6999|0.7|0.7|0.706|0.7|0.7043|0.7|0.71|0.71|0.7124|0.71|0.74|0.74|0.737|0.74|0.741|0.78|0.7509|0.7468|0.7579|0.74|0.74|0.749|0.7502|0.75|0.7515|0.759|0.7597|0.7492|0.76|0.74|0.7298|0.7327|0.74|0.74||0.7399|0.75|0.7398|0.75|0.75|0.75|0.7412|0.75|0.75|0.75||0.7547|0.769|0.7774|0.78|0.7737|0.767|0.76|0.77|0.7644|0.77|0.77|0.795|0.77|0.7761|0.7848|0.8||0.81|0.7832|0.78|0.7993|0.81|0.8401|0.8879|1.04|1.32|1.335|1.27|1.14|1.11|1.11|1.11|1.12|1.12|1.13|1.13|1.14|1.2|1.21|1.21|1.12|1.13|1.16|1.16|1.15|1.15|1.2|1.28|1.2799|1.288|1.36|1.3999|1.37|1.36|1.48|1.4799|1.56||1.465|1.22|1.22|1.21|1.2|1.19|1.18|1.19|1.17|1.15|1.18|1.29|1.31|1.335|1.39|1.2862|1.27|1.32|1.29|1.24|1.19|1.2|1.2287|1.25|1.25|1.21|1.1721|1.23||1.24|1.14|1.1299|1.16|1.1791|1.11|1.09|1.06|1.09|1.11|1.11|1.13|1.07|1.12|1.12|1.13|1.11|1.11|1.15|1.17|1.2|1.23|1.12|1.16||1.17|1.18|1.19|1.19|1.18|1.2|1.22|1.23|1.22||1.2199|1.09|1.06|1.03||1.05|1.07|1.04|1.06|1.08|1.08
02907|20652|/equities/newpark-resources-inc|R2000VALUE||8.45||8.37|8.25|8.24|7.94|7.955|7.43|7.199|7.27|7.2|7.35|7.49|7.455|7.44|7.445|7.675|7.68|6.97|6.65|6.74|6.79|6.855|6.805|6.895|6.9|6.86|6.96|7.1|7.13|7.15|7.17|7.13|7.07|7.14|7.255|7.11|7.125|7.08|7.16|7.22|7.11|7.05|7.11|6.99|7.16|6.83|7.19|7.55|7.73|7.56|7.54|7.6|7.48|7.415|7.235|7.235|7.14|7.195|7.365|7.578|7.97|8.01|8.105||8.28|8.38|8.27|8.34|8.39|8.205|7.945|7.945|7.98|8.01|7.97|7.97|7.735|7.69|7.51|7.685|7.89|8.23|8.22|7.12|7.64|8.26|8.33|8.18|8.315|8.38|8.26|8.19|8.145|8.09|8.2|8.24|8.245|8.2|8.04|7.72|7.635|7.465|7.47|7.655|8.01||8.065|8.265|8.4|8.35|8.29|8.255|8.3|8.15|7.9|7.9396||8|7.81|8.26|8.65|8.64|8.47|8.405|8.25|8.26|8.258|8.44|8.56|8.515|8.06|7.92|7.93||7.77|7.85|8.01|8.02|7.86|7.83|7.79|7.72|7.6|7.61|7.71|7.66|7.405|7.51|7.54|7.6629|7.14|7.05|7.205|7.34|7.37|7.305|7.315|7.34|7.44|7.4|7.47|7.49|7.5|7.605|7.84|7.71|7.66|7.75|7.8|7.75|7.675|7.56|7.48|7.557||7.31|7.24|7.38|7.465|7.54|7.5|7.52|7.54|7.275|7.205|7.15|7.11|6.97|6.91|6.95|6.69|6.68|6.74|6.81|6.69|6.55|6.425|6.53|6.41|6.38|6.21|6.38|6.42||6.44|6.44|6.19|6.24|6.29|6.21|6.18|6.09|6.04|5.97|6.245|6.64|6.65|6.62|6.54|6.615|6.61|6.48|6.49|6.345|6.12|6.125|6.12|6.44||6.49|6.37|6.29|6.38|6.37|6.425|6.71|6.73|6.73||6.73|6.98|7.13|7.1||7.27|7.2219|7.265|7.2|7.27|7.085
02908|995704|/equities/jounce-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02909|17198|/equities/summit-financial|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.42|26.57|27.0794|27.35|28.02|27.72|27.72|27.67|28.32|27.37|25.16|25.29|25.22|25.34|25.41|25.605|26.25|26.49|26.37|26.14|26.43|26.1899|27.16|27.04||27.4|25.87|25.8575|26.57|26.65|26.5|26.22|25.82|25.75|25.82|26.21|26.55|26.66|26.945|27.4405|27.12|27.125|26.94|26.865|27.2|27.1498|26.73|26.7699|26.59|26.94|27.19|26.9173|27.45||28.28|28.38|26.69|28.09|28.94|27.21|27.25|27.58|27.92|28.21|29|29|29.72|29.96|29.97|30.39|30.46|30.12|30.185|29.89|28.56|28.5065|28.09|28.22||28.77|28.66|28.76|28.8006|29.11|29.22|29.69|30.39|31.14||31.16|31.32|31.49|31.49||30.98|30.08|31|29.69|28.46|28.07
02910|1167138|/equities/sqz-biotechnologies-co|R2000VALUE||0.0275||0.025|||0.028|0.0265||0.023|0.05|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.023||||0.023|0.023|0.023|0.023|0.023|0.023|0.023|||0.023|0.023||0.023|0.023|||0.07|0.023|0.023||0.023||0.023|0.023|0.0497|0.0415|0.04|0.04||0.04|0.04|0.043|0.07|0.07|0.04|0.07|0.07|0.037|||0.07|0.037||||||||0.09|0.09|0.1|0.1|0.037|||0.1|0.06|0.037|0.1||0.06|0.04|0.037||||||0.045|0.045|0.037|0.037|0.037||||0.037|0.037|0.037|0.04|0.037||0.037|||0.037|0.037|||0.037|0.037|||0.037||0.037|0.045|0.045|0.03|0.045|0.037|0.037|0.035|0.03|0.03|||0.116|0.045|0.116|0.025||0.025|0.021||0.05|0.021|0.021|0.021|0.021||0.021|0.026|0.025|0.021|0.021|0.03|||0.05|0.046|0.046||||0.046|0.046|0.048|0.05|0.05|0.05|0.05|0.05|0.047||0.048|0.05|0.048|0.05|0.046|0.048|0.048||0.048|0.048|0.046|0.051|0.047|0.05|0.05|0.05|0.05|0.05|0.048|0.045|0.051|0.05|0.046|0.054|0.053|0.057|0.052|0.06|0.037|0.04|0.041|0.04|0.038|0.042|0.043|0.043||0.044|0.038|0.044|0.044|0.045|0.04|0.04|0.036|0.045|0.04|0.04|0.045|0.035|0.036|0.04|0.037|0.033|0.04|0.036|0.04|0.053|0.045|0.035|0.028||0.024|0.025|0.023|0.023|0.023|0.02|0.026|0.029|0.025||0.02|0.02|0.02|0.03||0.027|0.025|0.026|0.03|0.026|0.03
02911|945635|/equities/great-ajax-corp|R2000VALUE||3.139||3.082|3.04|3.06|3.05|3.05|3.04|3.055|3.07|3.08|3.13|3.2|3.08|3.205|3.105|3.08|3.08|3.08|3.13|3.215|3.14|3.2199|3.205|3.34|3.29|3.29|3.36|3.3999|3.37|3.29|3.26|3.26|3.24|3.22|3.18|3.07|3.15|3.13|3.358|3.34|3.29|3.32|3.38|3.37|3.4999|3.4599|3.5|3.43|3.52|3.53|3.7|3.78|3.67|3.67|3.6|3.505|3.49|3.48|3.5|3.24|3.2|3.2|3.23||3.27|3.2829|3.28|3.3|3.3499|3.3299|3.37|3.415|3.39|3.55|3.56|3.5377|3.5799|3.51|3.51|3.69|3.633|3.56|3.6|3.64|3.65|3.57|3.54|3.48|3.54|3.47|3.63|3.78|3.86|3.84|3.79|3.85|3.85|3.83|3.7252|3.7599|3.785|3.62|3.59|3.59|3.64||3.47|3.53|3.555|3.58|3.63|3.6|3.72|3.79|3.74|3.75||3.62|3.62|3.68|3.67|3.7799|3.51|3.4|3.34|3.385|3.42|3.45|3.46|3.415|3.3577|3.26|3.411||3.3671|3.36|3.51|3.57|3.68|3.71|3.67|3.705|3.59|3.7|3.6|3.63|3.64|3.77|3.58|3.7712|3.75|3.74|3.57|3.58|3.51|3.51|3.63|3.7|3.59|3.59|3.455|3.66|3.755|3.81|3.87|3.91|3.81|3.8728|3.87|3.9|3.84|3.8257|3.88|3.94||3.84|3.69|3.78|3.79|3.76|3.79|3.66|3.54|3.75|3.61|3.8733|4.14|4.09|4.01|4.07|4.2|4.09|4.09|4.09|4.15|4.15|4.25|4.88|5.07|5.03|5.02|4.96|4.82||4.89|4.92|4.64|4.55|4.74|4.63|4.81|5.36|5.76|5.76|5.88|5.97|6.01|5.6799|5.675|5.43|5.37|5.34|5.35|5.4|5.4099|5.44|5.31|5.35||5.39|5.36|5.38|5.345|5.49|5.29|5.33|5.43|5.39||5.43|5.3796|5.34|5.34||5.34|5.32|5.325|5.23|5.06|5.2
02912|958240|/equities/provident-bancorp-inc|R2000VALUE||11.74||11.68|11.72|11.68|11.435|11.25|11.07|11.01|11.08|11.02|11.4025|11.5|11.34|11.7|11.525|11.34|11.45|10.49|10.43|10.49|10.53|10.7282|10.56|10.53|10.75|10.78|10.68|10.79|10.9|10.94|10.92|10.87|10.695|10.8771|10.8285|10.29|10.225|10.31|10.304|10.64|10.568|10.71|10.93|10.93|10.95|10.87|10.765|10.955|11.24|11.34|11.11|11.0399|10.81|10.78|10.75|10.44|10.3|10.47|10.485|10.62|10.485|11.11|11.15||11.1299|11.05|10.73|10.4222|10.8|10.86|10.42|10.31|10.3|10.39|10.43|10.445|10.15|10.06|10|10.08|10.18|10.21|10.28|10.2|10.55|11.03|11.005|11.23|11.99|12.32|12.035|12.095|12.15|11.68|11.355|12.2575|12.14|11.9|11.53|11.3415|11.1|10.65|10.62|10.5|10.44||10.6099|10.62|10.39|10.72|10.59|10.085|9.88|9.92|9.79|10.08||10.0475|9.89|9.93|9.945|9.99|9.815|9.98|10.24|10.47|10|10|9.68|9.57|9.405|9.37|9.45||9.39|9.5|9.49|9.4911|9.55|9.52|9.49|9.35|9.54|9.46|9.515|9.64|9.7|9.88|9.91|9.72|9.495|9.28|8.99|8.92|9.37|9.35|8.64|8.16|8.0599|7.955|8.23|7.96|7.9438|8.03|8.15|8.46|8.78|8.94|9.03|9.03|9.08|9.12|9.45|9.43||9.15|8.86|8.86|8.9|9.0795|9.06|9.07|9.209|9.28|9.49|9.55|9.68|9.68|9.86|9.9|10.05|10|10.01|9.97|10.08|10.095|10.1|10.1|10.1033|10.16|10.25|10.37|10.49||10.43|10.45|10.53|10.334|10.8644|10.265|10.11|10.1171|10.47|10.29|10.5304|10.84|11.4707|11.52|11.45|11.31|11.06|10.84|10.67|10.56|10.53|10.615|10.46|10.6042||10.68|10.51|10.61|10.71|10.65|10.67|10.67|10.46|10.48||10.13|10.08|10.13|10.04||10.1|10.08|10.03|9.96|9.88|9.83
02913|1129489|/equities/south-plains-financial-inc|R2000VALUE||39.28||39.3|39.54|40.56|39.47|38.89|37.9525|37.97|38.68|39.24|39.5|40.5|40.55|40.905|39.15|39.62|40.42|34.54|33.805|34.09|34.59|35.5|34.61|34.74|34.145|34.37|34.41|34.41|35.61|35.49|35.3|35.34|35.1|34.39|34.15|33.03|33.12|32.98|32.72|32.6|32.07|32.73|34.12|34.12|33.765|33.54|33.55|33.66|34.03|34.895|34.86|34.6|34.335|33.23|33.12|32.74|32.71|33.049|33.5|33.8|34.34|34.64|34.81||34.93|34.61|34.855|34.1225|34.49|34.9|33.19|32.88|32.92|32.945|32.785|32.27|31.29|31.24|31.02|30.87|30.78|30.64|30.37|30.32|31|32.09|33.55|33.255|32.74|33.84|33.8|33.8|33.85|32.46|31.49|31.67|31.47|30.964|30|29.32|28.675|27.8|27.26|27.0578|27.09||27.94|28.16|27.89|27|26.77|26.37|26.21|26.45|26.18|26.27||26.75|26.46|25.78|26.16|26.8|26|26.185|26.38|26.57|26.75|26.66|27.43|27.29|26.83|26.28|27.255||27.17|27.9|27.97|27.99|27.62|27.715|27.12|27.04|27.72|27.98|27.99|27.97|27.64|27.38|27.48|27|26.62|26.35|26.45|26.82|26.86|26.83|26.82|26.75|26.63|26.06|25.53|25.6|25.46|25.57|25.3299|25.03|25.07|25.385|25.85|25.91|25.96|25.8|25.47|27||26.84|26.7|26.62|26.56|26.86|26.69|26.03|25.36|25.87|26.08|25.99|25.95|26.22|26.83|25.85|26.36|26.25|26.86|26.4|26.83|27.06|26.3829|26.68|26.37|26.67|26.675|26.765|27.29||27.2499|27.31|26.13|25.93|27.48|26.81|25.98|26.15|26.82|27.04|27.22|27.488|28.61|29|29.1|28.8499|28.43|28.35|28.84|28.64|27.83|27.43|28.08|27.915||28.31|28.15|28.31|28.515|28.74|28.98|29.1|29.35|29.625||29.43|29.67|29.99|29.98||29.8|29.52|30.03|30|29.63|29.89
02914|16752|/equities/northrim-bancorp|R2000VALUE||86.18||87.01|87.8799|91.72|89.54|85.68|81.81|81.49|83.055|85.06|85|82.82|79.23|77.7588|75.2599|77.81|78|67.14|65.12|66.25|67.205|68.2|66.8|67.08|69.29|69.75|69.065|69.4|71.865|73.14|72.81|72.65|72.48|70.81|70|67.185|68.43|68.5|68.23|68.69|67.27|68.83|69.69|71.64|71.805|71.35|70.82|71.95|71|72.4199|72.23|72.205|70.55|70.44|69.8|67.52|66.495|67.37|66.86|65.46|65.86|68.39|69.82||69|68.14|67.63|67.31|68.87|69.95|64.945|65.23|65|65.685|66.2943|65.06|63.78|63.6|62.4|62|62.01|62.91|60.88|61.47|64.58|67.95|69.5|69.86|71.4|72.645|74.34|71.84|70.9|68.81|67.17|68.81|68.15|67.5899|62.76|61|60.21|56.85|56.38|55.99|57.3||58.4999|57.99|58.29|58.9|56.3378|56|55.9|56|55.18|56.6||56.575|55.73|53.9|54.89|54.75|52.9|53.68|54.67|54.67|55.8321|55.7|58.52|59|57.4|54.42|55.54||53.93|54.8917|55.31|55.33|56.89|56.65|56.69|57|54.405|53.3699|53.421|52.94|51.59|51.355|50.39|50.22|50.8|49.36|49.0893|49.47|49.3|48.11|47.28|46.18|46.56|46.39|45.3|45.445|45.74|46.23|47.52|45.97|49.5526|48.54|50.8|49.7|50.29|48.98|50.0477|50.36||51.2|50.93|49.02|50.17|49.965|49.96|49|48.5|49|48.71|47.23|48.77|48.32|49.5|50|49.95|49.24|49.8814|49.06|49.25|49.9999|49.24|49.1|50.5699|49.9464|50.84|50.45|51.78||54|54.25|51.02|47.65|49.09|49.28|47.56|47.3|48.17|48.13|50.36|50.89|54.34|54.72|54.49|53.96|53.46|53.63|55|54.925|53.73|53.45|52.935|53.01||53.19|52.63|53.42|52.71|54.01|55.3193|55.11|56.75|57.39||58.57|59.38|59.9|59.68||59.9|59.75|59.249|56.485|54.89|55.82
02915|976068|/equities/aeglea-bio-therapeutics-inc|R2000VALUE||28.55||28.225|28.46|28.36|28.01|29.09|28.48|27.8|30.34|31.35|33.47|36.98|40.26|40.09|39.63|38.725|38.05|36.08|35.46|34.13|34.32|34.91|34.7|36.09|36.5994|34.46|34.7|34.21|33.14|33.265|34.14|32.45|32|30.7|28.96|27.34|28.3|28.53|29.37|29.36|28.735|28.19|29.18|29.94|29.515|30.11|29.44|30.52|30.39|31.89|30.5|29.96|30.1|29.7|30.25|29.72|29.51|29.66|29.66|28.5|28.88|29.12|29.075||29|28.49|28.15|27.92|27|26.35|26.71|27.49|28.5|27.94|26.62|26.62|25.905|25.71|24.88|25.3|25.83|26.55|26.52|26.56|26.96|27.89|28.95|31.59|31.545|31.54|31.66|32.41|32.32|30.89|30.35|32.1|31.94|31.14|30.33|29.77|29.53|28.73|27.12|26.9919|26.05||26.175|25.18|24.91|23.96|24.01|23.975|24.77|24.395|26.54|26.55||26.3|32.0025|32.6|36.77|38.9|38.22|36.97|35.79|35.89|35.34|37.2966|37.5|35.83|34.34|33.7225|33.87||34|36.79|37.75|37.35|37.9|38.18|38.7|40.49|39.595|38.4184|38.64|36|34.34|35.905|37|39.04|36.98|34.39|36.65|35.845|34.305|33.23|34.5|35.88|34.39|35.4|36.665|36.37|38.025|38.54|40.835|39.01|39.75|39.5257|38.07|37.62|36.67|35.555|38.99|39.69||38.69|38.1|40.79|43|42.43|42.7763|40.33|41.02|47.97|47.61|44.74|45.82|42.45|41.69|41.01|41.09|40.81|39.77|35.35|32.99|28.8|26.32|24.91|24.77|23.735|21.19|21.91|23.37||23.75|22.96|23.34|23.21|24|24.58|24.58|26.04|26.08|25.64|26.1|26.455|28.28|28.0899|28.59|27.995|27.92|28.5|28.66|27.25|24.805|21.96|22.4325|22.42||23.37|22.025|24.745|25|25.81|22.865|23|22.0825|22.1035||22|20.715|20.32|19.6||18.395|17.45|17.81|16.61|16.83|15.65
02916|15330|/equities/acacia-research-corp|R2000VALUE||4.58||4.54|4.595|4.66|4.595|4.54|4.48|4.51|4.56|4.46|4.46|4.37|4.6488|4.765|4.695|4.78|4.79|4.475|4.58|4.667|4.6696|4.795|4.785|4.83|4.78|4.81|4.8101|4.79|5.36|4.77|4.78|4.7|4.65|4.71|4.61|4.59|4.76|4.615|4.561|4.605|4.54|4.585|4.65|4.745|4.82|4.805|4.84|4.775|4.645|4.69|4.79|4.81|4.8391|4.8|4.8191|4.785|4.73|4.8|4.815|4.76|4.77|4.77|4.78||4.825|4.85|4.775|4.77|4.81|4.855|4.755|4.82|4.795|4.77|4.79|4.74|4.82|4.54|4.62|4.8|4.98|4.91|4.855|4.76|5.05|5.37|5.44|5.375|5.5|5.5|5.5168|5.61|5.635|5.51|5.43|5.605|5.64|5.7|5.58|5.53|5.46|5.265|5.28|5.28|5.18||5.19|5.11|5.1|5.05|4.91|4.955|4.99|5.06|5.07|5.1967||5.21|5.25|5.31|5.32|5.4299|5.265|5.235|5.27|5.35|5.52|5.57|5.7395|5.59|5.62|5.55|5.64||5.62|5.66|5.725|5.73|5.54|5.43|5.41|5.37|5.375|5.24|5.11|5.24|5.22|5.26|5.2|5.06|4.96|4.97|4.9|4.93|4.92|4.95|5.03|5.06|4.99|4.92|4.9599|4.97|4.97|5.038|5.15|5.16|5.15|5.2|5.28|5.36|5.47|5.38|5.32|5.352||5.44|5.295|5.29|5.34|5.34|5.2499|5.19|5.11|4.985|4.68|4.04|4.06|4.06|4.03|4.065|4.03|3.99|4.07|4.11|4.09|4.05|4.03|4.019|4.0427|4.05|4.055|4.18|4.22||4.34|4.4|4.33|4.34|4.36|4.395|4.3|3.92|3.905|4.01|4.06|4.025|4.1|4.159|4.49|4.1|4.12|4.09|4.0101|3.94|3.8301|3.75|3.77|3.83||3.83|3.87|3.89|3.9182|3.9|3.875|3.91|3.97|3.9475||4.01|4.05|4.01|4.02||3.9963|3.95|3.96|3.97|3.9|3.92
02917|24438|/equities/biotime|R2000VALUE||0.59||0.62|0.61|0.5918|0.6201|0.67|0.737|0.9132|0.9286|0.9368|0.9484|0.9598|0.97|0.9488|0.9449|0.9459|0.9305|0.8518|0.8435|0.866|0.8641|0.8897|0.8918|0.9|0.8698|0.8794|0.8856|0.8917|0.94|0.9253|0.8659|0.877|0.867|0.8892|0.8684|0.8796|0.8873|0.8962|0.92|0.931|0.93|0.95|0.9249|0.938|0.92|0.9099|0.91|0.9428|0.97|0.9492|0.91|0.9284|0.9383|0.94|0.9174|0.9|0.9199|0.9197|0.8956|0.885|0.8953|0.902|0.94||0.9185|0.915|0.9295|0.95|0.96|0.9542|0.922|0.9083|0.9316|0.8823|0.8934|0.8841|0.8557|0.8645|0.91|0.97|0.916|0.951|0.9397|0.92|0.9701|1.04|1.06|1.04|1.06|1.08|1.07|1.08|1.15|1.04|1.06|1.07|1.07|1.08|1.03|1.03|1.03|0.956|0.9199|0.9335|0.9303||0.9433|0.9599|0.9801|1.02|1.03|0.9212|0.9499|0.9655|0.92|0.9266||0.9313|0.9194|0.94|0.9606|0.985|0.9687|0.98|0.9858|0.9892|0.9898|1.06|1.05|1.03|1.04|0.9999|1.07||1.06|1.06|1.1|1.07|1.08|1.09|1.11|1.1286|1.16|1.17|1.1904|1.25|1.26|1.3496|1.3999|1.12|1.12|1.13|1.15|1.17|1.14|1.14|1.15|1.1856|1.17|1.23|1.3|1.32|1.27|1.325|1.43|1.45|1.41|1.47|1.47|1.47|1.56|1.415|1.44|1.52||1.61|1.47|1.345|1.29|1.38|1.39|1.275|1.24|1.26|1.305|1.25|1.29|1.36|1.45|1.42|1.15|1.14|1.14|1.16|1.12|1.08|1.09|1.1|1.06|1.0725|1.1|1.105|1.1499||1.18|1.15|1.06|1.1091|1.1394|1.15|1.08|1.12|1.15|1.115|0.992|1.039|1.02|1.0767|1.11|1.1204|1.09|1.07|1.0987|1.1|1.09|1.14|1.13|1.16||1.15|1.185|1.24|1.31|1.28|1.21|1.27|1.26|1.145||1.16|1.19|1.18|1.125||1.095|1.1|1.05|1.05|1.09|0.9871
02918|20494|/equities/hersha-hospitality-trust|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02919|31020|/equities/caesarstone-sdot-yam-ltd|R2000VALUE||4.39||4.26|4.31|4.26|4.15|4|3.8907|3.9|4.08|4.12|4.09|4.01|4.3161|4.41|4.39|4.57|4.46|4.14|4.16|4.1517|4.19|4.29|4.42|4.49|4.52|4.48|4.46|4.465|4.5499|4.5|4.42|4.42|4.45|4.55|4.54|4.53|4.53|4.59|4.65|4.6299|4.63|4.575|4.57|4.7|4.68|4.63|4.63|4.865|4.82|4.9|4.85|4.82|4.8|4.85|4.89|4.7|4.58|4.73|4.7|4.615|4.75|4.93|5.02||5.28|5.05|5.025|5.15|5.22|4.94|4.71|4.65|4.53|4.485|4.67|4.7|4.65|4.62|4.67|4.87|4.78|5.5125|5.49|5.5|5.94|6.54|6.38|6.18|6.15|6.13|5.97|5.89|5.9|5.8|5.66|5.76|5.83|5.82|5.75|5.63|5.43|5.45|5.4|5.26|4.88||4.91|4.95|5.059|5.38|5.3|5.09|5.115|5.16|5.28|5.57||5.51|5.77|5.82|5.68|5.5253|5.65|5.66|5.75|5.8|5.85|5.89|6.04|5.99|5.83|5.895|5.95||5.88|5.93|5.96|6.05|6.38|6.38|6.43|6.51|6.44|6.43|6.18|6.09|6.55|6.75|6.65|6.47|6.5589|6.48|6.37|6.21|6.455|6.75|6.81|6.56|6.2|5.7|5.585|5.63|5.87|5.8|5.45|6|6.36|5.84|5|4.25|4.22|4.22|4.16|4.1762||4.19|4.155|4.2|4.18|4.1199|3.9999|3.9322|3.96|4|4.21|4.18|4.21|4.25|4.36|4.4899|4.48|4.53|4.315|4.39|4.45|4.52|4.5|4.76|4.47|4.12|4.12|4.1656|4.07||3.98|3.88|3.9799|4.02|4.2|4.15|4.1347|4.06|4|4.13|4.04|4.09|4.14|4.17|4.18|4.19|4.15|4.15|4.2|4.22|4.13|3.98|4.07|4.135||4.17|4.15|4.24|4.22|4.32|4.2|4.23|4.16|4.239||3.8608|3.85|3.995|3.97||3.965|3.9495|3.965|3.9|3.9099|4.02
02920|940762|/equities/el-pollo-loco-holdings-inc|R2000VALUE||12.895||12.9|12.8|12.79|12.36|12.17|12.07|12.255|12.519|12.79|13.015|13.1785|13.155|13.1455|13.24|13.12|12.95|12.08|11.83|13|12.65|12.8201|12.735|12.97|12.8824|12.765|12.83|13.14|13.41|13.71|13.8234|13.89|13.93|13.62|13.805|13.65|13.49|13.5|13.34|13.41|13.425|13.61|13.783|13.7|13.71|13.84|13.74|13.8704|13.98|13.91|13.95|13.99|13.88|13.88|13.66|13.44|13.35|13.13|13.34|13.49|13.61|13.66|13.8||13.8785|14.1|14.25|13.66|13.83|13.87|13.6|13.69|13.79|13.6|13.26|13.14|12.6816|12.57|11.9784|12.005|11.91|11.94|11.83|11.75|12.6|12.1|12.2|11.96|11.92|11.78|11.71|11.54|11.65|11.54|11.375|11.69|11.67|11.6898|11.43|11.34|11.22|10.94|11.03|11.14|11||10.965|11.07|11.43|11.34|11.35|11.26|11.25|11.49|11.21|11.08||10.84|10.53|10.48|10.65|10.84|10.54|10.59|10.525|10.69|10.755|10.88|10.88|10.75|10.665|10.52|10.61||10.56|10.685|10.8|10.845|11.13|11.19|11.15|11.235|11.21|11.05|10.62|10.595|10.375|10.635|10.56|11.99|8.6|8.57|8.67|8.97|8.93|8.51|8.51|8.51|8.37|8.405|8.41|8.59|8.6|8.86|8.97|9.14|9.06|9.31|9.355|9.155|9.29|9.29|9.56|9.9||9.76|9.41|9.205|9.13|9.0302|9.085|8.94|8.66|8.53|8.55|8.59|8.71|8.8|8.82|9.2|9.14|9.08|9.14|9.25|9.19|9.19|9.09|9.15|9.19|9.165|9.04|9.1|9.28||9.36|9.295|9.09|9.14|9.42|9.27|9.1601|9.18|9.13|9.19|9.395|9.52|9.52|9.48|9.48|9.625|9.42|9.325|9.235|9.19|9.13|9.04|8.805|8.77||8.74|8.74|8.98|8.77|9.055|8.865|8.645|8.78|9.02||9.045|9.11|9.09|8.88||8.86|8.84|8.95|8.92|9|9.24
02921|1089602|/equities/amalgamated-bank|R2000VALUE||36.23||36.845|36.78|37.86|36.61|36.34|35.56|35.4|35.8083|36.695|36.96|37.53|37.25|37.57|36|37.66|38.19|33.435|33.06|33.75|33.58|34.545|34.685|34.714|34.52|34.595|34.25|34.25|35.28|35.3|34.91|34.69|34.63|33.9|33.34|31.765|31.6|31.355|31.29|31.27|30.41|30.6|31.23|31.78|31.46|31.49|31.275|31.53|32.1|32.59|32.77|33|32.58|31.91|30.96|30.26|30.095|30.6|31.235|31.615|32.2|32.54|33.23||33.24|32.95|32.54|32.24|32.82|33.0526|31.1611|30.51|30.48|30.46|30.17|29.92|29.04|29|29.2|28.94|28.82|28.6276|28.31|28.49|29.13|31.8|32.45|32.57|32.6789|32.26|32.43|32.795|32.22|32.14|31.93|32.0801|31.84|31.27|29.915|28.71|28.5|26.94|26.73|26.34|26.22||26.88|27.32|27.585|27.59|26.25|25.76|25.89|25.61|25.75|25.13||25.1|24.85|24.57|25.03|25.545|24.87|24.99|25.3529|25.24|25.37|24.775|25.59|25.49|25.46|25.1875|25.39||25.39|25.81|25.95|25.73|25.79|25.945|25.47|25.69|25.65|25.76|25.7416|25.75|25.545|25.62|25.66|25.635|25.19|25.24|24.8477|24.65|24.74|24.16|23.99|23.27|22.95|22.46|21.72|21.8|21.7|22.32|22.01|22.36|22.45|23.09|22.92|22.54|23.32|23.13|23.27|24.2||24.09|23.99|23.6|23.77|23.76|24.23|24|23.16|23.62|23.55|23.72|24.13|24.26|24.265|24.1|23.98|23.79|23.53|23.43|23.33|23.99|23.64|23.9|23.9|24.02|24.22|24.2|24.7||24.51|24.905|23.99|24.23|25|24.28|24.335|24.78|25.4|25.54|26.04|26.83|27.5|27.66|27.02|26.61|26.65|26.85|26.58|26.38|25.68|25.18|25.3|25.7||25.9|25.73|26.94|25.81|26.225|26.51|26.15|26.41|26.91||27.4|27.5164|27.61|27.59||27.1806|27.07|27.77|26.87|26.42|26.74
02922|1081658|/equities/kezar-life-sciences|R2000VALUE||7.5||7.51|7.58|7.61|7.6|7.65|7.58|7.64|7.65|7.505|7.59|7.6|7.56|7.5|7.45|7.55|7.5|7.3|7.3|7.74|8.1699|8.45|7.986|8.18|8|8.05|8.098|7.923|8.225|8.238|8.6|8.947|8.719|8.781|8.663|9.049|9.18|8.106|7.825|8.3|8.599|8.4|8.2|8.262|5.491|5.471|5.579|5.721|5.8|5.885|5.916|5.864|5.893|5.95|5.859|5.8|5.7905|5.76|5.869|5.801|5.944|6|6.135||6.169|6.499|6.72|6.8|6.894|6.46|6.329|6.314|6.116|6.225|6.411|6.4|6.2|6.131|6|5.9|5.924|5.921|6.2|5.93|6.327|6.65|6.776|6.875|6.98|6.751|6.7|6.771|6.4|6.398|6.741|7|7.04|6.798|6.667|6.799|6.349|5.873|5.76|5.97|5.83||5.797|5.93|6.298|6.444|6.592|6.6|6.643|6.6|6.616|6.86||6.884|6.985|7.087|7.184|7.54|7.1|7.25|6.95|6.998|7.28|7.262|7.269|7|7.123|7.119|7.321||7.4402|7.939|7.8545|8|7.744|7.842|7.838|7.98|8.138|8.065|8.147|8.379|8.377|8.493|8.57|8.6|8.679|8.5|8.5|8.5|8.138|8.05|8.34|8.439|8.35|8.044|8.202|8.207|8.28|8.7|8.8|8.69|8.179|8.321|8.161|8.257|8.659|8.97|8.918|9.265||9.38|9.076|9.53|10.1|10.4|9.821|9.018|8.726|8.98|9.14|9.3|9.5|9.943|9.683|10.1|10.4|10.5|10.6|10.6|11.35|10.9|10.6|9.82|9.44|9.19|8.74|8.445|8.631||8.656|8.54|8.7|8.959|9.68|9.838|9.604|9.67|9.69|9.6|9.69|9.98|10|9.48|9.42|8.479|8.356|8.45|8.47|8.499|8.7|8.89|9.1|9.3||9.611|9.25|9.299|9.288|9.4|9.615|9.138|9.699|9.775||9.801|9.95|9.8|8.78||8.77|8.7|8.555|8.683|8.7|8.75
02923|102889|/equities/cymabay-therapeu|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|32.49|32.48|32.48|32.47|32.47|32.46|32.46|32.465|32.33|32.3|32.3|32.27|32.3|32.35|32.3|32.33|32.33|32.31|32.26|32.23|32.2|32.2||32.19|32.21|32.18|32.21|32.24|26.35|25.72|24.43|24.46|24.18|24.45|24.61|24.195|23.77|23.82|23.28|23.54|23.565|24.35|25.374|24.855|24.13|24.05|24.245||24.33|24.21|24.6|24.64|23.7399|23.11|23.6328|24.3|23.87||24.36|25.33|24.47|23.58||23.49|22.6132|22.75|23.2499|22.86|22.37
02924|16836|/equities/orrstown-financial|R2000VALUE||39.795||40.29|40.19|41.5|40.7|40.35|40.19|40.17|40.86|41.025|41.08|41.65|41.4|41.45|40.65|40.92|41.99|37.43|37.42|37.8|38.01|38.55|37.94|37.95|38.02|37.87|38.81|36.6|37.27|37.86|37.86|37.745|37.34|36.32|36.23|35.04|35.195|35.06|35.03|35.4|34.87|35.36|36.145|36.3|36.05|36.16|35.94|35.89|35.94|36.51|36.645|36.255|36|35.38|35.33|34.92|34.88|35.21|35.12|35.09|35.02|35.77|36||35.97|36.01|36|35.52|36.1|36.6|34.33|34.29|34.51|34.56|33.96|33.507|32.36|32.32|32.79|32.66|32.45|32.54|32.59|32.79|33.55|35.21|36.14|35.61|34.7364|35.25|35.23|34.73|32.37|31.73|31.37|31.89|31.77|31.17|29.9|28.92|28.71|27.2099|27.34|27.46|27.7||28.17|28.83|28.67|27.67|26.49|25.94|25.7|25.88|25.52|25.53||25.67|25.6|25.755|25.76|26.19|25.33|25.375|25.53|25.57|25.58|25.54|26.15|26.38|26.07|26.18|26.71||26.69|26.88|26.93|26.8|26.98|26.94|26.91|26.9|26.8|26.9|26.81|26.63|26.7|26.9|26.79|26.775|26.52|26.58|26.45|26.78|26.6|26.49|26.84|26.55|26.395|26.15|25.3|25.38|25.25|25.3|25.165|25.45|25.6|26.17|25.97|25.9389|26.06|25.77|26.16|26.86||26.95|26.26|26.57|26.76|26.85|26.95|26.3699|25.68|25.87|26.3|26.16|26.68|26.835|26.86|26.83|26.79|26.83|27|26.9|27|27.22|26.62|26.95|26.82|26.78|27|26.82|27.25||27.74|27.85|26.8|26.92|27.59|26.53|26.28|26.64|26.7|26.85|27.31|28.11|28.89|29.1467|29.2|29.57|29.48|29.29|28.9|28.63|28.03|27.95|28.05|28.41||28.79|28.69|28.97|29.16|29.3075|29.47|29.25|29.49|29.71||29.78|29.75|29.67|29.79||29.72|29.47|29.72|29.78|29.215|29.55
02925|31038|/equities/howard-bancorp-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02926|1008978|/equities/pcsb-financial-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02927|20945|/equities/safe-bulkers-inc|R2000VALUE||3.925||3.97|4.08|4.152|4.21|4.225|4.4|4.43|4.49|4.342|4.38|4.44|4.39|4.37|4.43|4.445|4.375|4.31|4.225|4.22|4.235|4.28|4.28|4.26|4.3|4.275|4.32|4.415|4.5|4.505|4.48|4.46|4.5|4.75|4.8|4.855|4.95|5.0591|5.21|5.21|5.13|5.12|5.165|5.1946|5.198|5.235|5.15|5.14|4.94|4.934|4.95|4.92|4.86|4.83|4.785|4.77|4.62|4.59|4.671|4.73|4.8|4.89|5.1||5.11|5.05|5.18|5.13|5.09|5.045|5|5.098|5.03|5.07|5|5.02|5.06|5.0565|5.04|4.78|4.75|4.85|4.8|4.705|4.895|5.09|5.29|5.43|5.495|5.505|5.61|5.71|5.75|5.655|5.58|5.6799|5.765|5.765|5.7398|5.8|5.75|5.695|5.68|5.76|6.1322||6.22|6.11|5.94|5.91|5.9599|5.8997|5.92|5.925|5.83|5.82||5.728|5.74|5.875|6.07|6.12|5.98|6.07|6.15|6.31|6.33|6.29|6.095|5.68|5.64|5.52|5.52||5.47|5.375|5.51|5.6|5.67|5.64|5.59|5.51|5.57|5.57|5.62|5.58|5.45|5.48|5.22|5.2|5.14|5.07|5.215|5.24|5.08|5.04|5|5.02|4.9|4.82|4.835|4.8|4.735|4.8|4.79|4.845|4.77|4.85|4.9101|4.975|5.06|5|4.96|5.025||5.01|5.02|5.05|5.0979|5.13|5.15|5.04|5.015|5.04|5.01|4.97|5.08|5.07|5|5|4.91|4.77|4.69|4.71|4.745|4.6495|4.68|4.71|4.52|4.555|4.5|4.37|4.29||4.3|4.2|4.2885|4.465|4.25|4.18|4.16|4.17|4.15|4|3.96|4.08|4.125|4.13|4.15|4.155|4.222|4.18|4.06|4.0675|4.08|4.09|4.04|3.965||3.955|3.9136|3.98|3.9802|4.125|4.23|4.3|4.065|4.0201||4|4.05|4.05|4.075||4.1|3.97|3.98|3.93|3.9887|3.8901
02928|16659|/equities/mid-penn-bancorp|R2000VALUE||32.41||32.745|32.84|33.865|32.43|32.135|31.45|31.58|31.97|32.48|32.61|32.995|33.22|33.23|32.35|32.39|32.5|31.33|31.2|31.28|32.145|32.86|32.42|32.59|31.49|31.5|31.06|30.84|31.41|32|31.99|31.78|31.73|30.57|30.48|29.14|29.315|29.36|29.59|29.62|29.6499|29.12|29.64|29.92|29.94|30.46|30.2|30.05|30.19|30.7199|30.91|30.74|30.55|29.89|29.63|28.9299|28.55|29.04|29.02|28.865|29.65|29.26|30.025||30.25|29.6673|29.56|30.04|30.515|30.21|28.195|27.985|28.2|28.68|28.585|27.49|26.14|26.8|26.605|26.12|26.26|26.26|26.385|26.94|28.16|29.037|29.84|29.16|28.81|28.37|28.23|27.22|27|26.14|25.685|26.28|26.36|25.99|24.82|24.25|23.92|22.425|22.07|21.7|23||22.01|22.44|22.07|22.19|21.23|20.86|20.545|20.5|20.62|20.69||20.73|20.64|20.37|20.78|21.15|20.6|21.0325|21|21.15|21.25|20.88|21.61|21.65|21.77|21.54|21.82||21.8815|21.73|21.9|22.07|22.38|22.05|22.0425|22|21.94|21.7|21.84|21.78|21.54|21.8|21.63|21.45|21.12|21.135|20.95|21.26|21.47|21.15|20.63|21.37|20.91|21|19.8|19.76|19.6|19.85|19.73|19.89|20.02|20.28|20.1|20.02|20.37|20.04|19.87|20.695||20.32|20.3|20.365|20.48|20.53|21.11|20.88|20.28|20.78|20.74|20.56|20.5|20.5|20.53|20.7321|20.95|20.56|20.845|20.89|20.89|21.225|20.59|20.92|20.9491|21|21.23|21.59|21.68||21.97|22.55|20.89|21.565|22.14|21.19|20.73|20.91|21.335|21.4064|22.8|21.73|22.33|23|23.01|24.1|23.96|23.89|24|23.89|23.12|23|23.18|23.01||23.6|23.86|23.95|23.83|24.04|24.32|24.09|24.34|24.58||24.51|24.785|24.76|24.765||24.97|24.485|24.76|24.51|24.5|25.639
02929|30911|/equities/radiant-logistics-inc|R2000VALUE||7.63||7.6626|7.62|7.78|7.56|7.26|7.21|7.21|7.19|7.1|6.98|7.28|7.45|7.51|7.4501|7.54|7.49|6.9|6.72|6.77|6.89|6.86|6.77|6.9285|6.936|6.73|6.7|6.67|6.69|6.77|7.01|7.02|6.98|6.81|6.68|6.45|6.47|6.385|6.18|6.17|6.36|6.425|6.4|6.485|6.52|6.57|6.58|6.59|6.63|6.83|6.87|6.86|6.55|6.66|7.1|6.48|6.39|6.44|6.4|6.24|6.28|6.26|6.27||6.37|6.34|6.35|6.29|6.4|6.33|6.03|6.11|5.98|5.995|6|6.06|5.985|5.96|6.06|6.1|6.08|5.96|6.03|5.8|5.88|6.25|6.42|6.36|6.27|6.25|6.25|6.01|6.1|5.965|5.88|6.045|6.2|6.21|6.2|5.97|5.79|5.47|5.5|5.54|5.475||5.54|5.605|5.65|5.74|5.57|5.38|5.31|5.38|5.43|5.42||5.43|5.3|5.315|5.58|5.6|5.35|5.43|5.35|5.31|5.295|5.33|5.38|5.37|5.31|5.235|5.29||5.29|5.28|5.32|5.45|5.55|5.44|5.33|5.1601|5.02|5.08|5.19|5.19|5.175|5.23|5.14|5.2|5.15|5.08|5.055|5.17|5.17|5.06|4.94|4.97|4.99|5.015|5.02|5.1|5.12|5.2|5.22|5.26|5.25|5.325|5.36|5.32|5.39|5.48|5.37|5.5||5.44|5.36|5.42|5.5437|5.57|5.63|5.6115|5.4|5.42|5.43|5.52|5.54|5.56|5.5557|5.645|5.66|5.645|5.64|5.74|5.8|5.83|5.76|5.75|5.77|5.82|5.86|5.86|5.83||6.04|6.075|5.94|6|6.4|6.43|6.22|6.16|6.16|6.09|6.28|6.3|6.34|6.47|6.65|6.65|6.64|6.56|6.61|6.5189|6.3|6.3|6.26|6.21||6.39|6.3|6.2712|6.37|6.515|6.6|6.57|6.56|6.66||6.874|6.865|6.98|7.03||6.93|6.9178|6.94|6.85|6.62|6.67
02930|17140|/equities/comscore|R2000VALUE||8.69||8.75|7.98|8|7.8799|7.65|7.4857|7.69|7.5431|8|8.99|7.7|5.651|5.9732|6.08|6.22|5.345|5.42|5.6699|5.62|5.89|6.29|6.22|6.39|6.49|6.6027|6.4349|6.62|6.682|6.54|6.87|6.88|6.79|6.84|6.925|6.94|6.9751|6.93|6.98|6.95|6.97|6.93|7.0845|7.0656|7.265|7.364|7.74|7.0921|6.86|6.9063|7.0737|7.49|7.2199|7.305|7.06|7.294|6.85|6.815|6.9974|7|7.24|7.04|7.23||7.3099|7.2|7.43|7.2|7.406|7.25|7.355|7.51|7.27|7.8938|7.99|8.1483|7.7399|7.565|8.03|8.42|8.64|11.1|14|13.06|13.1817|14.0475|14.376|15.3132|14.8306|14.88|14.2596|14.3476|14.24|14.2999|14.49|14.6|14.35|13.61|13.32|13.63|13.84|13.875|13.17|12.7627|13.2||14.5944|14.625|14.78|14.19|15.1458|15.5481|15.44|15.69|15.65|13.97||12.81|12.8317|13.27|13.14|13.5|13.83|13.61|13.5|13.46|13.25|13.3699|13.9782|14|14.21|13.8778|13.67||13.91|14.0715|14.18|14.1347|14.32|14|14.51|14.46|15.1464|14.7|14.4|15.07|15.0048|15.2945|14.93|14.7|14.161|14.1524|14.13|14.1|14.37|14.7|14.7|15.12|14.78|14.9417|15.27|15.4|15.38|15.89|16.11|16.09|15.965|16.27|16.405|15.84|15.45|15.47|15.51|15.705||15.99|15.73|15.61|15.6|16.0345|15.75|15.95|16|16.53|16.5299|16.04|16.6|16.64|17.1|17.78|18.35|20.185|19.415|20.18|20|20.1665|20.415|19.7731|19.92|18.5|17.75|17.25|17.16||17.55|18.04|18.19|18.31|18.86|18.93|18.35|18.9899|19.195|19.45|19.47|20.55|20.55|20.21|19.98|19.5|19.47|19.78|18.895|19.1899|19.93|20.25|20.19|20.9691||20.72|20.84|19.7|20.19|18.4|17.84|17.95|18.15|19.035||16.88|15.705|14.4|14.99||14.5|14.5|15|16|15|15.046
02931|16683|/equities/matrix-service-co|R2000VALUE||13.4||13.415|13.42|13.55|13.425|13.58|13.36|13.04|12.75|12.9|13.11|13.24|12.9|13.23|13.33|12.95|12.94|11.29|11.345|11.43|11.35|11.44|11.32|11.5342|11.6|11.39|11.53|11.65|11.76|11.78|11.76|11.77|11.63|11.54|11.685|11.62|11.74|11.36|11.55|11.69|11.79|12.145|11.89|11.685|11.64|11.07|11.52|11.68|11.59|11.375|10.86|10.71|10.94|11.19|11.09|11|10.7|11.2|9.52|9.57|9.63|9.78|9.94||10.075|10.01|9.87|9.905|10.25|10.03|9.67|9.61|9.84|9.67|9.59|9.52|9.53|9.38|9.12|9.33|9.36|9.17|9.2099|9.11|9.75|10.21|10.36|10.31|10.435|10.64|10.67|10.98|11.08|10.85|10.31|10.185|10.315|10.26|9.97|9.51|9.33|8.95|8.96|8.92|9.17||9.535|9.44|10.12|10.23|10.26|10.09|10.07|10.33|10.45|10.8||10.42|10.477|10.72|11.03|11.4499|11.13|11.3|11.385|11.58|11.71|11.7825|12.3299|12.14|11.98|11.46|11.35||11.4|11.44|11.43|11.43|11.63|11.25|11.83|11.63|11.325|11.23|11.8|11.185|12|12.24|11.97|11.99|11.62|11.39|11.39|11.61|11.83|11.81|11.7|11.72|11.71|11.79|12|12.0533|12.43|12.38|12.45|13.43|12.98|13.36|13.425|13.26|13.35|13.23|13|13.31||13.395|13.9|13.37|13.26|13.65|13.2699|13.3|13.04|13.49|13.65|13.5379|13.51|13.0103|12.995|13.17|13.19|13.2|12.69|12.2699|12.3|12.04|11.9299|11.894|11.6882|11.69|11.83|12.11|12.45||12.68|12.72|12.33|12.46|12.82|13.04|11.6816|9.76|9.41|9.05|9.18|9.42|9.67|9.66|9.69|9.78|9.835|9.72|9.785|9.8|9.435|9.58|9.58|9.64||9.76|9.59|9.74|9.75|9.87|10.22|10.21|10.06|9.86||10.02|10.32|10.38|10.32||10.4299|10.42|10.41|10.6999|10.61|10.23
02932|48365|/equities/ashford-hsy-prm|R2000VALUE||3.61||3.5|3.52|3.63|3.49|3.38|3.33|3.38|3.4259|3.61|3.82|3.79|3.6|3.48|3.39|3.16|2.965|2.86|2.87|2.8899|2.94|3|2.93|3.025|3.03|3.04|3.06|3.11|3.18|3.25|3.25|3.25|3.225|3.2|3.18|3.07|3.0887|3.1|3.05|3.09|3.075|3.11|3.11|3.275|3.49|3.565|3.425|3.39|3.37|3.38|3.2687|3.2701|3.22|3.12|3.09|2.99|2.92|2.93|2.9213|2.929|2.96|3.13|3.09||3.14|3.13|3.16|3.06|3.1|3.08|2.98|2.92|2.9|3.01|3.0101|3.09|2.97|2.83|2.97|3.06|3.09|3.01|3.02|3.1|3.22|3.388|3.78|3.88|3.95|3.915|3.77|3.79|3.845|3.685|3.65|3.76|3.83|3.75|3.87|3.21|3.145|3.01|3|3.01|3.05||2.577|2.52|2.5799|2.61|2.57|2.59|2.67|2.8|2.875|2.8||2.8201|2.9|2.99|3.1|3.13|3.03|2.94|2.9499|2.96|2.89|2.87|2.8399|2.81|2.76|2.73|2.81||2.8|2.82|2.79|2.8|2.9599|2.9|2.87|2.99|2.93|2.92|2.87|2.745|2.795|2.92|2.65|2.66|2.7243|2.77|2.78|2.8295|2.81|2.71|2.79|2.885|2.49|2.31|2.41|2.58|2.55|2.51|2.57|2.55|2.47|2.37|2.13|2.06|2.06|2|2|2.05||2.055|2.02|2.05|2.03|2|2|1.94|1.88|1.89|1.94|2.015|2.06|2.055|2.08|2.1277|2.14|2.185|2.1088|2.1636|2.28|2.35|2.3|2.335|2.385|2.38|2.33|2.35|2.35||2.485|2.46|2.19|2.15|2.28|2.21|2.18|2.27|2.29|2.26|2.35|2.4|2.45|2.46|2.47|2.52|2.42|2.44|2.48|2.43|2.32|2.2|2.23|2.34||2.4012|2.4|2.42|2.46|2.53|2.55|2.51|2.47|2.625||2.58|2.58|2.66|2.69||2.67|2.57|2.55|2.45|2.43|2.53
02933|28172|/equities/eros-international-plc|R2000VALUE||0.0026||0.001|0|0.002|0.0001||0.0018|0.0003||0.0003|0.0017|0.0016|0.0015|0.0014||0.0001||0.0001|0.0001|||0.0001|0.0018||0.0017|0.0014||0.001||||||0.0001|0.001|0.29||||||||0.0014|0.0001|0.0001|0.0001|0.0001|0.0001|||0.0001||0.0001||||0|||0.0027|0.0026|||||0.0021|0.001||0.001|0.002|0.002|0.0001|0.0001|0.0001|0.0001|0.0001||0.0001|0.0001|0||||0.0017||0.0016|0.0015||||0.0012|0.0009|0.0005|||||0.0001||0.001||0.0009|0.0009|0.0008||||0.0006||0.0001|0.0001|0.0001|0.0007|0.0003|0.0003|||0.0003||0.0003||0.0003|0.0007||0.0007|0.0007|0.0007|||0.0001|0.0001|0.0001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|||0.0005||0.0005|||0.0005|0.0005|0.0005||0.0005|0||||||0.0001|0.0005||0.0005|||||0.0005|0.0005|||||0.0005|||0.0005|0.0005||0.0001||0.001||0||||||||0.001|0.0001||||||0.0001|||||||||0.0001||0.0001||||||0||0.0001|0.0001|0|0.0001|||0.001|0.001||0.0001|0.0002||||||||0.0001|0.0001||0.0001||0.0001|0.0001|0.0001|0.001||0.0001|0.0001|0.0001|0.0001|0.0001|0.0001
02934|1129393|/equities/red-river-bancshares-inc|R2000VALUE||61.19||61.19|61.36|62.13|59.44|59.19|58.29|58.02|58.6|58.78|58.45|59.52|59.425|59|57.9|58.4|58.81|55|52.995|52.88|52.8|53|53.06|52.87|52.39|52.37|51.71|51.4978|52.59|52.93|52.7|51.7|51.45|51.99|51.98|50|50.23|50.23|50.4|50.3268|49.54|50.26|50.84|52|52.16|52.24|52.37|52.01|52.16|53.87|54.85|54.21|53.39|52.51|52.79|50.87|50.39|51.46|50.07|50.095|51.13|51.25|51.29||53.29|53.26|52.62|53.86|54.38|53.99|51.55|50.51|51.74|51.66|52.49|52|49.54|49.7|48.895|50.42|50.32|50.45|50.5545|49.865|53.16|54.93|56.5|55.89|55.81|55.89|55.49|55.25|55.57|54|53.35|53.89|53.45|52.8002|51.66|49.99|49|47.71|46.99|46.54|47.38||47.794|47.99|47.96|48|47.99|47.98|47.73|47.79|47.25|47.39||46.92|45.8|46.12|46.5|46.47|44.38|45.4899|46.2364|46.28|46.07|45.955|45.7506|46.425|46|46.6|46.8902||46.5664|46.76|47.48|47.53|47.9|47.99|47.98|47.99|47.73|47.98|48.025|47.99|47.665|47.99|48|48|47|46.98|46.7|47.47|47.21|46.61|46.91|47.5|47.77|46.44|45.9|46.31|46.2799|46.3399|47.23|47.6|48.15|48.8|48.74|48.55|48.98|48.09|48.42|49.2333||50.13|49.69|49.085|49.7265|50.05|50.5|50.02|48.66|48.65|48.58|48.96|49.16|48.69|49.1211|49.94|49.54|49.9|49.58|50|49.63|50.455|49.25|49.5828|50.36|49.7|50.5|50.18|51.89||51.88|52.18|51.02|51.34|53.445|53.49|51.1|50.99|50.95|52.6|54.2|53.4|52.05|53.9999|52.89|52|53.3|53.5|54.74|54.55|53.17|52.25|52.605|53.7||54.655|53.3399|52.895|52.95|53.85|54.3579|54.35|55.93|56.64||56.7|57.565|58|58||57|56.14|57.8987|56.5|55.98|56.49
02935|20707|/equities/ocwen-financial-corp|R2000VALUE||31.08||30.95|31.17|31.25|31.04|30.81|30.57|30.52|30.3732|30.5|30.66|30.9|31.1|31.8299|31.21|31.3199|31.9|32.31|30.59|30.11|30.36|30.7|30.244|30.5|30.27|30.7399|30.31|30.6175|30.7096|30.75|30.5|30.5|30.74|30.77|30.8|31.02|31.12|31.12|32.61|31.3007|31.035|31.36|32.025|34.75|36.91|28.5|28.49|28.91|29.02|29.69|30.09|30|29.59|29.79|29.71|29.07|29.0091|30.09|30.29|28.8251|28.01|28.37|28.75||29.595|29.96|30.2499|30.15|30.25|29.99|28.48|28.03|27.91|27.49|27.93|28.3648|27.4|27.233|28.8|26.99|28.2|25.36|25.2999|25.75|27.34|30.15|29.57|29.03|29.34|29.4|28.76|26.915|27|26.33|25.9799|25.35|25.5|25.8999|25.59|25.885|26.04|23.8999|23.15|23.51|23.49||23.87|23.82|23.75|24|24.83|23.365|23.495|23.38|23.77|23.4||24.27|24.21|24.15|24.1|24.95|23.95|24.44|25.35|25.27|25.27|25.38|25.49|24.56|24.7299|24.5|25.05||25.3464|25.39|25.5|25.385|25.87|26.14|26.3|26.7582|25.74|26.22|27.38|27.21|27.205|27.94|27.73|26.2|25.899|24.78|24.5172|25.9|24.895|25.77|25.49|25.865|24.765|23.45|23.1055|23.07|23.585|23.4|24.005|24.7|25.55|25.6|25.6687|25.695|25.99|25.865|25.44|27.32||27.15|27|26.335|26.63|26.43|26.99|26.46|24.54|24.22|25.005|24.74|25.1368|25.4169|25.28|25.59|25.475|25.65|25.76|26.49|26.1|26.53|27.075|28.3|28.78|28.3|28.72|28.31|28.77||29.16|29.06|27.34|28.18|30|29.8|28.77|29.225|29.4|29.78|29.015|29.37|30|29.98|29.89|29.92|29.97|29.93|30.35|30.95|29.49|29.42|29.12|28.63||29.132|29.11|30|29.72|30.81|31.17|31.1284|31.96|31.65||31.166|31.93|31.38|31.25||30.61|30|30.25|29.8|29.42|29.155
02936|17201|/equities/smith-micro-software|R2000VALUE||0.9||0.8771|0.875|0.8771|0.8271|0.7805|0.789|0.779|0.84|0.85|0.896|0.933|0.9099|0.93|0.92|0.829|0.81|0.797|0.83|0.8225|0.84|0.84|0.85|0.85|0.85|0.8597|0.8766|0.925|1.1|0.95|0.9799|1|1.03|1.05|1.03|1.12|1.161|1.14|1.3|1.18|1.08|1.128|1.07|1.04|1.125|0.97|1|0.98|1.03|1.02|1.48|1.13|1.2|0.598|0.62|0.6505|0.596|0.587|0.568|0.579|0.5934|0.605|0.643||0.6403|0.63|0.6457|0.65|0.65|0.698|0.7689|0.7482|0.8391|0.877|0.85|0.879|0.9|0.907|1.15|1.13|1.57|1.84|1.95|1.91|2.14|2.48|2.48|2.54|2.57|2.57|2.54|2.45|2.465|2.33|2.41|2.51|2.57|2.36|2.37|2.2999|2.3|2.28|2.25|2.38|2.37||2.37|2.35|2.27|2.25|2.26|2.29|2.28|2.25|2.33|2.3||2.34|2.3278|2.29|2.3|2.25|2.22|2.2|2.23|2.27|2.28|2.2368|2.22|2.24|2.2432|2.3|2.45||2.6|2.77|2.85|2.84|2.84|2.8984|2.7|2.83|2.84|2.7799|2.67|2.51|2.6298|2.82|2.7|2.4311|2.46|2.45|2.46|2.7|2.325|2.25|2.215|2.1902|2.2773|2.3689|3.21|2.1|2.02|2.1645|2.41|2.501|2.4864|2.52|2.52|2.5584|2.7616|2.8768|2.96|2.792||2.84|2.8304|2.936|3.0088|3.008|2.96|2.96|2.9592|2.84|2.88|2.9408|2.904|2.9192|3.116|3.1168|3.1584|3.264|3.44|3.4848|3.2952|3.576|3.6|3.912|4.1392|5.04|6.8|6.612|7.0976||6.8|6.2744|6.4512|6.312|6.4768|6.72|6.688|6.88|6.84|6.9912|7.152|7.4144|7.52|7.2896|6.8784|6.6896|6.48|6.3992|6.56|6.3992|6.3416|6.3016|6.3856|6.4||6.2784|6.72|6.8008|6.6312|6.704|6.88|6.96|7.2008|7.44||6.8|6.96|7.04|7.16||6.5592|6.1528|6.4016|6.4664|6.56|6.648
02937|1073373|/equities/surface-oncology-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02938|17609|/equities/olympic-steel|R2000VALUE||42.765||42.805|42.95|43.5967|42.45|41.32|40.57|39.88|40.92|40.16|40|41.01|41.7|42.56|41.23|42.03|42.7|37.655|35.79|36.505|36.64|37.6676|37.835|38.22|37.3595|37|37.656|39.31|39.51|39.998|39.74|39.26|39.565|39.25|40.2|39.6962|40.09|39.1|39.05|38.69|38.4165|39.6|39.34|39.47|40.48|39.97|38.635|39.72|38.23|39.47|40.03|40.38|39.22|38.89|39.46|38.19|37.53|36.1|37.36|38.37|37.93|38.0699|39.59||40.69|40.91|40.35|41.23|42.9389|41.89|41.38|41.64|41.2325|42.19|41.02|41.4|40.2|40.385|40.62|41.97|43.26|44.005|43.93|43.81|45.23|50.35|51.66|49.92|50.8|51.12|51.29|49.87|49.66|48.58|48.18|49.36|49.25|49.02|47.19|45.78|44.89|41.2263|42.11|43.32|43.52||44.1899|44.47|45.28|45.34|45.4633|45.01|46|46.21|45.97|47.46||47.37|46.73|46.23|47.48|49.19|48.4|49.93|50.64|50.485|50.21|50.235|52.555|52.18|52.3632|52.74|54.15||53.95|54.56|54.79|54.4797|54.92|56.1|55.96|53.64|53.1503|54.19|54.19|54.07|54.07|55.37|58.535|64.15|64.19|64.82|66.64|67.81|68.56|67.85|69.48|69.79|68.73|68.66|68.93|69.48|68.945|69.57|70.505|69.73|70.43|72.37|73.27|72.585|72.68|71.64|70.54|72||71.355|70.39|69.01|70.77|69.26|69.3|68.735|67.535|67.075|65.76|65.285|66.51|65.77|65.555|67.09|66.18|64.86|65.25|68.23|69.5499|68.19|67.93|68.75|72.0989|73.49|70.4|69.75|70.06||71.91|72.24|67.83|68.41|71.55|69.26|68.32|66.48|66.15|67.29|68.63|68.995|69.77|69.27|68.44|68.9|67.79|66.77|67.6199|66.03|64.5|64.4225|64.47|65.37||63.58|63.2|63.2|64.49|64.92|65.05|67.25|67.92|67.627||67.89|68.74|68.91|68.4||68.32|66.46|66.6|65.36|63.32|59.88
02939|1046340|/equities/atlantic-acquisition|R2000VALUE||3.79||3.725|3.72|3.76|3.54|3.535|3.48|3.46|3.49|3.53|3.5|3.53|3.58|3.6|3.6|3.6|3.6|3.39|3.5|3.47|3.48|3.55|3.5399|3.56|3.6|3.6|3.61|3.45|3.54|3.52|3.55|3.55|3.56|3.65|3.5|3.43|3.44|3.43|3.5|3.4899|3.4|3.53|3.565|3.59|3.57|3.41|3.2293|3.3|3.29|3.56|3.72|3.6|3.64|3.5061|3.37|3.34|3.2362|3.27|3.31|3.29|3.36|3.43|3.5||3.56|3.52|3.48|3.48|3.56|3.67|3.24|3.23|3.2095|3.24|3.28|3.24|3.22|3.24|3.42|3.5|3.44|3.175|3.06|3.135|3.455|3.94|4.04|3.87|3.7197|3.35|3.4|3.23|3.36|3.43|3.45|3.45|3.44|3.45|3.4|3.43|3.11|2.82|2.82|2.87|2.8||2.94|2.95|3.03|3.15|3.25|3.34|3.31|3.4|3.39|3.345||3.355|3.3|3.38|3.39|3.44|3.47|3.42|3.585|3.605|3.58|3.48|3.625|3.566|3.5|3.39|3.6||3.45|3.3899|3.2|3.19|3.1|3|3.015|3|3.08|3.16|3.15|3.1199|3.025|2.98|3.07|3.05|2.95|2.965|3.07|3.04|2.91|3.03|3.07|3.1|3.29|3.29|3.2|3.215|3.22|3.255|3.38|3.35|3.4|3.49|3.44|3.43|3.4369|3.42|3.42|3.51||3.54|3.6294|3.58|3.665|3.62|3.51|3.44|3.31|3.4399|3.4299|3.4799|3.4794|3.5699|3.71|3.82|3.7323|3.77|3.77|3.8389|3.79|3.88|3.925|3.955|4.09|3.98|4.13|4.17|4.15||3.9328|3.98|4.04|4.065|4.65|4.734|4.425|4.56|4.63|4.81|4.94|5.25|5.2|5.37|5.635|5.74|5.91|5.85|5.72|5.5|5.2418|5.3199|5.38|5.5||5.5|5.5|5.49|5.5|5.4899|5.4999|5.5|5.5|5.48||5.48|5.5|5.62|5.5||5.47|5.4832|5.55|5.37|5.48|5.48
02940|17507|/equities/vera-bradley|R2000VALUE||5.95||5.835|5.6759|5.65|5.375|5.28|5.08|5.13|5.21|5.295|5.34|5.44|5.485|5.46|5.58|5.51|5.6|5.14|5.14|5.1|5.29|5.39|5.31|5.425|5.31|5.3|5.22|5.185|5.34|5.43|5.51|5.65|5.665|5.68|5.26|5.15|5.16|5.095|5.15|5.25|5.14|5.135|5.45|5.575|5.62|5.47|5.44|5.5|5.44|5.415|5.5|5.38|5.15|4.95|5.06|4.96|4.82|5.185|5.34|5.45|5.445|5.59|5.74||5.89|5.85|5.73|5.88|6.03|6.2501|5.99|6.1|6.08|6.375|6.345|6.285|6.2|6.16|6.08|6.11|6.07|5.995|5.94|5.85|6.48|6.95|6.985|6.79|6.9|6.96|6.76|6.79|6.83|6.775|6.74|6.97|6.965|6.86|6.66|6.7|6.52|6.17|5.995|5.985|5.846||5.875|5.97|6.25|6.27|6.34|6.12|6.16|5.935|5.96|6.11||6.2|6.25|6.305|6.58|7.13|7.87|7.995|8.035|8|8.0694|8.14|8.325|8.21|7.99|7.935|8.04||7.905|7.7799|7.82|7.81|7.95|7.912|7.86|7.785|7.715|7.69|7.53|7.4|7.3|7.2|7.06|7.05|6.985|6.785|6.75|6.85|6.83|6.77|6.87|6.68|6.54|6.565|6.5625|6.555|6.47|6.57|6.575|6.561|6.615|6.72|6.8|6.77|6.71|6.74|6.68|6.97||6.92|6.495|6.485|6.57|6.395|6.57|6.51|6.365|6.4|6.61|6.515|7.15|7.25|7.38|7.54|7.64|7.79|7.83|7.905|7.87|7.905|7.8|7.9107|7.65|7.53|7.455|7.575|7.735||7.87|7.98|7.74|7.76|8.135|8.02|8.05|7.6899|7.755|7.81|8|7.89|7.9|7.905|7.83|7.8501|7.805|7.77|7.845|7.74|7.49|7.53|7.505|7.18||7.265|7.17|7.44|7.28|7.42|7.31|7.53|7.6201|7.66||7.745|7.8|7.83|7.77||7.635|7.72|7.79|7.445|7.3|7.16
02941|31035|/equities/fs-bancorp-inc|R2000VALUE||47.835||48.045|47.755|47.95|46.91|46.95|45.99|45.905|46.53|47.05|47|48|48.6|49.15|48.27|48.47|48.75|44.6|43.4|43.53|44.57|45.84|45.8|45.09|44.51|44.74|44.77|44.42|44.255|46.27|46.21|45.84|45.32|44.04|43.47|41.67|42.015|42.24|42.4|42.65|42.4628|42.8899|44.11|44.57|45.268|44.5|44.85|45.395|46.28|46.72|47.01|46.825|45.6|45.35|44.57|43.21|42.2065|43.12|43.32|43.085|43.5871|43.605|43.65||44.16|44.53|44.42|44.9|45.62|45.11|42.52|42.49|41.71|41.93|41.93|42.3|41.29|42.0752|40.75|40.9899|41.455|41.1|40.81|40.2441|41.14|44.68|44.25|44.64|44.14|45.3|44.96|43.5|42.42|40.72|40.965|41.82|41.95|40.915|39.38|38.22|37.338|34.79|34.41|34.16|35.3||35.3|35.5|36.25|36.45|34.15|34.16|33.785|33.79|33.6|33.665||34.185|33.15|32.55|32.94|33.73|32.98|33.4|33.38|33.55|33.27|33.14|33.69|33.21|33.63|32.71|33.05||33.06|34|33.08|33.05|33.38|33.61|33.62|33.65|33.85|33.66|33.3|33.4|32.2|33.48|34.498|32.99|32.64|31.88|31.9283|31.908|31.475|31.7|31.62|31.66|32|31.74|31.23|31.21|31.37|32.2929|32.675|32.57|33.75|34.48|34.5013|33.81|34.38|33.8746|33.68|33.625||34.71|33.72|34.3835|33.49|33.965|34|33.4218|32.56|32.6|32.39|32.4799|32.4399|32.5|32.75|32.68|32.5|32|33.23|32.35|33.56|33.68|33.31|34.5|33.48|34.0399|33.92|34.2|35.1099||37.49|36.08|33.81|34.78|36.01|34.83|33.785|33.27|34.3|34.31|35.63|36.3|37.6742|37.8799|37.71|38.12|37.5|35.5|36.1677|36.3|35.66|35.61|35.57|36.08||36.2199|35.67|35.79|36.64|37.4|37.92|37.61|37.7899|37.85||37.64|37.64|37.7|38.33||37.46|38.7|38.549|37.8575|37.32|37.56
02942|16523|/equities/landec-corp|R2000VALUE||7.535||7.74|7.5|7.59|7.455|7.99|7.49|7.16|6.49|6.69|7.13|7.23|7.07|6.86|6.86|6.75|6.48|6.16|6.08|5.8801|5.93|5.98|5.79|5.84|5.5|5.46|5.32|5.255|5.27|5.412|5.0714|4.78|4.76|4.74|4.64|4.51|4.765|5.18|5.45|5.43|4.94|5.11|4.86|5.02|4.95|4.81|4.95|5.02|5.045|5.58|5.77|5.36|5.26|5.24|5.27|5.13|4.91|4.92|5.2|4.83|4.74|4.44|4.43||4.54|4.1485|4.6052|5.93|6.38|6.07|5.74|5.75|5.86|5.97|6.09|6.24|6.3|6.16|5.43|5.065|5.16|5.2|5.445|5.54|5.98|6.27|6.43|6.53|6.51|6.265|6.28|5.94|5.78|5.41|5.09|5.68|5.705|5.63|5.12|5.34|5.2|5.03|5.13|5.075|4.99||5.05|4.77|5.21|5.45|5.14|4.85|5.03|5.16|5.52|5.25||5.23|5.39|5.4|5.46|5.87|5.9|6.06|6.26|6.44|5.88|5.9|5.945|5.99|5.99|5.91|5.68||5.82|5.94|5.96|6.23|6|5.91|6.05|6.14|6.3488|6.5|6.65|6.7|6.89|7.24|6.68|6.51|6.5|6.59|6.455|6.6735|6.74|6.75|6.43|6.4925|6.75|6.69|6.53|6.7|6.65|6.31|6.22|6.25|6.06|6.18|6.36|6.27|6.5|6.16|5.7|5.81||5.36|5.48|5.45|5.73|5.43|5.1099|5.92|7.4|7.525|7.59|7.67|8|7.8|8.0093|8.19|7.91|8.125|8.22|8.42|8.45|8.4|8.355|8.42|8.42|8.07|8.095|8.09|8.21||8.35|8.25|8.06|8.225|8.59|8.9|8.4|7.88|8.01|7.59|6.611|6.7735|6.8418|7.05|7.04|6.64|6.56|6.595|6.82|7.17|7.18|6.75|6.84|7.05||7|7.09|7.155|7.8523|7.64|7.46|6.454|6.53|6.48||6.35|6.27|6.49|6.4888||6.45|6.19|6.33|6.3|5.96|5.99
02943|48416|/equities/first-bank|R2000VALUE||14.86||14.91|14.96|15.23|14.87|14.76|14.52|14.53|14.71|14.95|15.03|15.34|15.371|15.58|15.18|15.37|15.75|14.39|14.05|14.335|14.49|14.6|14.35|14.58|14.31|14.3|14.97|14.96|15.49|15.82|15.8|15.66|15.565|15.08|15|14.52|14.68|14.67|14.73|14.79|14.58|14.77|15.16|15.3|15.22|15.28|15.22|15.47|15.725|15.68|15.87|15.85|15.8|15.43|15.24|14.88|14.735|14.93|14.96|15.25|15.02|15.32|15.4||15.4|15.5|15.5|15.39|15.6|15.66|15|14.9838|14.88|14.96|14.87|14.755|14.605|14.48|14.965|14.45|14.65|14.49|14.2107|14.2|14.66|15.45|15.7|15.45|15.4|15.35|15.41|15.3|14.96|14.72|14.51|14.65|14.65|14.52|13.86|13.105|13|12.66|12.35|12.54|12.67||12.92|12.9|12.81|12.78|12.23|12.19|12.14|12.36|11.99|11.98||12.04|11.87|11.735|11.97|12.4|11.86|11.81|11.755|11.855|11.86|11.88|12.31|12.27|12.3175|12.285|12.395||12.59|12.61|12.75|12.57|12.71|12.85|12.48|12.18|12.21|12.47|12.5|12.5|12.43|12.47|12.325|12.305|12.25|12.07|11.88|12.22|12.22|11.96|12.15|12.98|12.91|12.74|12.155|12.29|12.345|12.5|12.8|12.55|12.99|13.1|13.17|13.1574|13.29|13.16|13.28|13.63||13.83|13.55|13.358|13.49|13.33|13.7|13.58|12.92|12.86|12.88|12.83|13.26|13.34|13.46|13.55|13.38|13.305|13.22|13.165|13.33|13.63|13.28|13.385|13.5|13.5|13.675|13.75|13.93||13.93|14.05|13.7|13.635|14.15|13.72|13.5278|13.44|13.56|13.27|13.61|13.829|14.6034|14.78|14.69|14.72|14.48|14.65|14.66|14.6|13.85|14.3311|13.61|13.9||14.2|14.24|14.04|13.91|14.05|14.02|14.325|14.67|14.8848||14.87|15.04|15.08|15.17||15|15|14.8|14.88|14.52|14.495
02944|993273|/equities/gty-technology-holdings-inc-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02945|1089261|/equities/mesa-air-group-inc|R2000VALUE||1.12||1.15|1.03|0.986|0.89|0.8799|0.8877|0.8801|0.872|0.89|0.936|0.95|0.95|0.95|0.9371|0.906|0.9149|0.9177|0.93|0.9376|0.94|0.9409|0.95|0.92|0.92|0.96|0.95|0.9898|0.96|0.95|1.14|1.16|1.19|1.19|1.22|1.2|1.24|1.26|1.25|1.21|1.23|1.2|1.19|1.23|1.21|1.2|1.2|1.2|1.17|1.26|1.2908|1.2997|1.325|1.29|1.33|1.29|1.15|1.15|1.2|1.1976|1.23|1.26|1.26||1.275|1.29|1.31|1.33|1.31|1.28|1.28|1.3051|1.32|1.3375|1.38|1.32|1.3|1.28|1.32|1.39|1.385|1.45|1.39|1.43|1.59|1.5899|1.61|1.6|1.61|1.62|1.63|1.65|1.73|1.77|1.73|1.8652|1.89|1.8|1.64|1.64|1.65|1.64|1.6|1.61|1.6||1.68|1.54|1.72|1.75|1.82|1.79|1.78|1.78|1.8289|1.735||1.6|1.17|1.2|1.24|1.31|1.34|1.4|1.35|1.4163|1.45|1.48|1.485|1.26|1.17|1.15|1.17||1.21|1.2196|1.24|1.33|1.15|0.9179|0.9199|0.93|0.94|0.933|0.946|0.95|0.912|0.915|0.93|0.909|0.9212|0.91|0.939|0.939|0.939|0.9336|0.929|0.9293|0.88|0.8699|0.88|0.8275|0.8185|0.8289|0.82|0.8396|0.85|0.8791|0.8802|0.87|0.84|0.83|0.839|0.8909||0.8895|0.899|0.8832|0.88|0.87|0.88|0.8499|0.8279|0.7958|0.8149|0.826|0.8473|0.899|0.9096|0.8832|0.8879|0.9189|0.925|0.96|0.96|0.9189|0.9337|0.9383|0.9499|0.9456|0.9899|1.01|1||1.04|0.9657|0.935|0.9496|0.9875|0.99|0.98|0.9899|0.99|0.99|0.93|0.9339|0.97|1.01|1|1.09|1.1493|1.15|1.27|1.19|1.25|0.6736|0.7311|0.8826||0.9|0.92|0.971|1.06|1.06|0.9897|0.94|1|1.03||1.09|1.14|1.2|1.05||1.05|1.03|1.04|0.98|0.99|1.04
02946|20279|/equities/ashford-hospitality-trust-inc|R2000VALUE||9.1177||9.2|9.4062|9.65|9.77|9.69|9.2|9.1176|9.47|9.74|9.9726|11|11.99|10|9.7|7.798|6.24|6.3682|6.63|7.15|7.43|7.15|6.08|6.33|5.819|5.543|5.748|5.849|6.093|6.2|6.212|6.212|6.4|6.458|6.198|6.179|6.896|6.997|7.3|7.358|7.422|7.461|7.498|7.797|8.4|8.899|9|8.998|9.068|9.3|9.7196|9.116|9.098|8.1|8.2|8.5|8.309|8.56|9|8.999|9.1|9.397|9.5||9.9|9.9|10|10.697|10.4|10.4|9.621|9.7|9.999|9.4342|9.2|9.37|9.03|9.085|9.843|9.299|9.2|9.329|9.8|9.503|10|10.4|10.4|9.693|10.3|10.3|10.4|10.6|10.699|10.699|10.7|11.3|10.9|10.976|10.7|10.7|10.7|10.7|10.2|10.4|10.6||9.721|9.717|9.898|9.715|9.31|9.645|10.5|9.333|8.6|9.4||9.8|10|10.2|11|11.4|11.4|11.251|11.6|11.8|12.5|11.9|11.8|12|12.3|12.3|12.999||13.032|13|13.2|13.2|13|13.4|13.7|13.85|13.7|13.5|13.525|12.4|12.4|12.5|12.8|12.65|12.769|12.5|12.2|12.2|12.2|12.62|12.9|13.253|13.45|13.5|13.55|13.4|13.4|14.202|14.7|14.9|14.05|14.1|14.1|13.3|13.4|13.5|13.4|13.7||13.8|13.2|13.3|13.6|13.427|13.6|13.49|13.6|14.2|14.3|13.8|14.2|14.7|15|15.4|15.9|15.7|15.9|17.2|19.1|20.785|19.5|17.5|16.1|16.4|16.3|16.45|16.6||17.1|17.2|17.1|16.9|17.9|15.65|15.4|17.3|16.8|17.2|18.3|18.15|19.2|13.9|14.2|14.6|14.6|15.1|15.3|15.4|14.75|13.8|14.1|15.25||16|16.3|17.6|17.9|18.5|18.8|18.1|18.5|19.5||20|20.4|19.8|20.5||19.6|20.2|19.4|20.4|21.9|21.4
02947|15508|/equities/aviat-networks|R2000VALUE||16||16.26|16.45|16.59|15.93|15.22|14.4855|14.55|14.915|13.97|14.745|15.195|14.51|14.885|14.76|13.975|16.77|20.9517|20.935|20.83|20.7|21.06|21.23|21.3|21.11|21.46|22.12|22.99|23.395|23.34|23.42|23.41|22.88|22.9|23.3206|22.79|22.67|22.7087|25.74|19.985|20.35|20.35|21.56|22.83|22.71|22.3653|23|22.87|22.915|22.89|22.88|23.055|23.13|22.13|21.63|21.24|24.56|24.74|25.47|25.778|26.87|26.98|27.94||27.78|27.748|27.5|27.75|28.27|28.37|27.62|27.99|28.189|27.96|27.57|27.38|27.05|27.43|27.885|28.36|28.6475|27.73|27.4611|27.419|28.96|31.24|31.74|30.245|30.12|30.1999|29.98|29.81|29.93|30.05|29.4|30.165|30.48|30.31|29.26|29.23|28.73|27.61|27.66|27.93|28.0499||28.43|28|28.88|28.98|28.523|28.8|28.72|29.115|28.99|29.35||29.805|29.78|29.7|30.52|30.76|30.2299|30.82|30.9916|31.345|31.14|31.12|31.27|31|31.03|31.015|30.74||30.91|30.8565|30.65|31|31.21|31.88|31.98|31.3287|31.42|31.49|31.475|31.52|31.72|32.13|31.45|30.11|30|34.4994|34.5|34.38|34.14|33.665|33.35|33.42|33.08|33.43|33.71|33.69|34.015|34.66|34.42|34.47|35.46|35.42|35.555|35.715|37.15|37.45|37.34|38.85||38.665|38.36|37.68|37.65|37.33|37.33|36.095|35.81|35.04|35.365|35.95|36.27|36.46|35.54|36.22|35.905|35.58|35.15|35.26|35.46|35.91|35.92|35.795|36.22|34.84|35.28|34.75|34.99||35.24|35.36|34.6|33.58|34.5|33.68|35.81|37.8399|30.45|30.2|29.67|30.98|30.77|32.015|31.59|30.9299|30.43|31.4|31.59|31.155|31.1499|31.6|31.95|32.31||32.55|32.09|32.29|31.91|31.31|31.1|31.27|32.38|32.87||33.141|33.315|33.035|32.7||32.73|32.45|33.08|32.77|32.99|33.9
02948|20460|/equities/park-electrochemical-corp|R2000VALUE||15.41||15.309|15.3504|15.57|15.17|15.05|14.84|14.66|15.1879|14.9|14.94|15.15|15.21|15.36|15.09|14.89|14.95|13.78|13.65|13.68|13.995|14.24|14.23|14.54|14.24|14.365|14.4072|14.53|14.71|14.89|15.1|15.2032|13.36|13.53|13.48|13.36|13.5|13.39|13.34|13.28|12.9|12.97|13.02|13.145|13.255|13.32|13.3|13.31|13.39|13.37|13.85|13.725|13.88|13.74|13.75|13.93|13.54|13.46|13.5|13.27|13.575|13.54|13.5||13.62|13.679|13.91|13.82|13.835|13.8199|13.36|13.31|13.44|13.44|13.2428|12.78|12.73|12.73|12.62|12.58|12.47|12.46|12.39|12.53|13|13.495|13.64|13.395|13.42|13.32|13.3|13.28|13.5899|13.44|14.23|14.39|14.89|14.48|14.2|14.35|14.01|13.69|13.41|13.36|13.6554||13.83|13.785|13.78|13.74|13.46|13.5499|13.425|13.7199|13.725|13.51||13.3799|13.28|13.34|13.45|13.75|13.41|13.48|13.46|13.56|13.72|13.89|13.94|14.49|14.23|14.32|14.45||14.26|14.14|14.535|14.4999|14.62|14.58|14.65|14.6|14.49|14.9|14.88|14.83|14.79|14.63|14.58|14.6867|14.52|14.58|14.85|14.9|14.92|15.08|15.28|15.16|15.2|15.26|15|15.41|15.41|15.422|15.38|15.7|16|16.3055|16.321|16.27|16.22|16.07|16.06|16.62||16.72|16.4|16.92|16.96|16.1408|16.14|15.72|15.3|15.345|15.42|15.375|15.3|15.45|15.26|15.37|15.12|14.93|15.1889|15.23|15.21|15.39|15.08|14.98|14.56|14.62|14.62|14.52|14.64||15|14.84|14.65|14.6|14.98|14.68|14.63|14.55|14.4999|14.42|14.6644|15.02|15.1|15|15.6|15.89|15.78|15.26|14.6471|14.61|14.29|14.45|14.48|14.3||14.47|14.3899|14.37|14.21|14.19|14.0517|14.23|14.72|14.85||14.91|14.97|14.99|14.95||14.77|14.6114|14.9565|14.73|15.08|15.3631
02949|1129463|/equities/acamar-partners-a|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02950|16577|/equities/macatawa-bank-cor|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.16|14.995|14.97|14.98|14.94|14.94|15|14.85|14.72|14.83|14.85|14.82|14.8|14.84|14.75|14.67|14.7|14.68|14.62||14.65|14.65|14.72|14.63|14.57|14.58|14.58|14.59|14.385|14.36||13.83|13.73|13.5|13.8|14.03|13.69|13.785|13.85|13.9|13.94|13.93|14.18|14.12|14.2|14.03|14.12||14.06|14.11|14.25|14.37|14.48|14.5|14.46|14.54|14.47|14.56|14.49|14.59|14.51|14.53|14.49|14.45|14.36|14.32|14.25|14.44|14.38|14.35|14.34|14.45|14.35|14.2|13.93|13.89|14|10.28|9.7|9.51|9.53|9.75|9.76|9.715|9.75|9.64|9.63|9.81||9.82|9.7|9.6|9.7686|9.78|9.86|9.87|9.54|9.46|9.65|9.76|9.97|9.89|9.92|10.06|10.04|9.95|9.88|9.84|9.8|9.92|10.1499|9.98|10.026|9.82|9.9313|10.11|10.238||10.39|10.4|10.07|10.16|10.49|10.1|9.95|9.95|10.1|10.28|10.45|10.72|11.14|11.33|11.31|11.4|11.41|11.33|11.34|11.29|10.96|10.69|10.56|10.61||10.91|10.8|10.77|10.85|10.94|11.05|11.15|11.35|11.43||11.53|11.84|11.8429|11.76||11.59|11.545|11.9|11.42|11.52|11.91
02951|29685|/equities/teekay-corp|R2000VALUE||7.42||7.62|7.82|7.94|8.01|8.055|8.02|7.95|7.97|7.9699|8.125|8.07|7.94|8|8.17|8.44|8.29|8.23|8.22|8.4875|8.69|7.57|7.65|7.755|7.905|7.925|8.14|8.39|8.65|8.6|8.615|8.53|8.8|9.11|9.39|9.355|9.33|9.429|9.535|9.78|9.71|9.5|9.36|9.25|9.39|9.42|9.241|9.3|9.146|9.09|8.98|8.93|8.92|8.83|8.81|8.65|8.405|8.3|8.395|8.08|8.125|8.17|8.21||8.42|8.23|8.17|8.235|8.2792|8.15|7.97|8.02|8.04|8.15|8.05|7.955|7.655|7.53|7.555|7.475|7.375|7.5|7.51|7.42|7.9|8.625|8.74|8.49|8.63|8.51|8.62|8.72|8.78|8.7893|8.48|8.43|8.5598|8.52|8.335|8.36|8.3|8.2901|8.35|8.544|8.94||8.9479|8.94|9.038|9.2199|9.24|9.18|9.07|9.02|8.96|8.92||8.685|8.76|9.04|9.28|9.35|9.18|9.35|9.5|9.7471|9.8|9.845|9.89|9.95|9.95|9.92|9.948||9.885|9.63|9.55|9.52|9.47|9.31|9.2091|8.93|8.8|8.875|8.88|8.705|8.0699|7.74|7.8|7.7851|7.78|7.64|7.53|7.6|7.545|7.36|7.31|7.355|7.295|7.265|7.24|7.33|7.26|7.36|7.56|7.48|7.28|7.38|7.4936|7.68|7.775|7.78|7.51|7.54||7.31|7.27|7.325|7.4381|7.44|7.525|7.4|7.38|7.26|7.34|7.29|7.22|7.19|7.18|7.245|7.275|7.31|7.41|7.65|7.71|7.625|7.585|7.575|7.595|7.3784|8.036|8.365|8.19||8.47|8.39|8.23|8.24|8.28|8.15|8.19|8.33|8.5101|8.74|8.99|9.275|9.115|9|8.88|8.8|8.705|8.6097|8.4099|8.475|8.47|8.24|8.22|8.3||8.29|7.88|7.82|7.84|7.86|8.03|7.84|7.62|7.39||7.2|7.38|7.5407|7.78||7.8801|7.67|7.58|7.43|7.2258|6.945
02952|100168|/equities/levy-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02953|1061436|/equities/fts-international-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02954|24401|/equities/virnetx-holding-corp|R2000VALUE||5.5513||5.63|5.6601|5.55|5.2867|5.1601|5.03|5.51|5.93|5.99|6.075|6.001|6.1823|6.245|6.1|6.27|6.38|6.3|6.29|6.46|6.48|6.48|6.47|6.43|6.48|6.47|6.37|6.45|6.5|6.4911|6.73|6.95|6.9839|7.105|7.14|7.19|7.2201|7.17|7.1001|7.1514|7.25|7.2|7.1807|7.1365|7.354|7.42|7.3555|7.42|7.5|7.2|7.36|7.04|7.7274|7.75|7.693|7.7132|7.31|7.35|7.5|7.75|7.41|7.36|7.455||7.25|7.25|7.3|7.33|7.3383|7.29|7.105|7.335|7.4|7.63|7.43|7.22|7.5148|7.77|8.26|7.94|6.5|6.28|6.35|6.21|6.264|6.55|6.775|6.65|6.48|5.9634|4.99|5.22|5.2|5.56|5.55|5.86|5.92|6.03|5.99|6.1|6.1704|6.8|6.0443|6.19|6.22||6.34|7.0901|6.81|7.03|7.3499|7.5|6.355|5.5|5.5|5.3799||5.5|4.2|3.785|3.99|3.78|3.78|3.7999|3.87|3.9563|4.0932|4.1|4.15|4.2|4.15|4.2|4.2||4.41|4.66|4.72|4.76|4.85|4.85|4.77|4.85|4.85|4.845|4.8499|4.7857|4.96|4.96|5.105|5.255|5.2537|5.4472|5.5|5.3999|5.555|5.3944|5.4899|5.76|5.5|5.46|5.71|5.675|5.6|5.77|5.85|6.05|6.1|6|6.16|6.2306|6.16|6.4177|6.2|6.265||6.338|6.45|6.4899|6.53|6.6|6.6289|6.09|5.83|5.69|5.67|5.6|5.7266|5.65|6.01|6.03|6.31|6.1973|6.27|6.27|6.1|6.3552|6|6.2491|6.66|6.8913|7.23|7.3|9.29||9.44|9.37|8.6|7.46|7.497|7.22|7.22|7.675|7.61|7.85|7.62|7.7899|7.06|6.8599|6.4|6.24|6.2999|6.3|6.23|6.29|6.3|6.2699|6.3|6.3||6.31|6.31|6.26|6.1|6.12|6.3799|6.5|6.55|7.35||7.43|7.66|7.79|7.84||7.66|7.4057|7.28|6.84|7.08|7.055
02955|16946|/equities/powell-industries|R2000VALUE||271.36||277.8189|287.925|293|299.895|295.53|277.27|312.65|297.1213|299.12|319.74|346.281|353|364.9799|352.75|349|350.48|295.9|281.99|280.77|257.07|261.05|262.58|266.76|257.945|258.9699|263.45|278|280.7088|278|284.45|281.7599|266.385|268.52|263.5|253.8537|260.55|253.46|254.0899|248.0686|242|233|230.02|226|223.5915|220.68|223.96|223.225|219.77|208.1543|194.26|186.63|178.65|171.595|172.43|170.92|163.94|157|156.36|152.02|153.7499|156.8|166.64||167.72|168.87|182.63|190.8555|198.4899|193.58|184.81|174.24|181.97|174|168.58|170.77|163.9999|165.755|168.99|164.76|164.79|168.64|165|160.8499|154.98|182.075|188.45|141.5|144.62|140.4|136.03|143.363|143.01|139.3708|135.61|134.87|139.19|146|150.64|146.89|146.965|140.64|146.81|151.06|153.93||152.0855|146.16|146.37|146.63|148.4|152.2622|153.3299|156.7499|156|166.075||167.3|170.47|173.55|177.2399|178.4102|172.61|172.63|159.59|161.3|163.1203|168|183.0478|206.9899|209.13|206.54|209.1399||202.36|201.2|195.38|191.03|166.4723|165.1099|168.88|168.53|164.45|171.07|175.6012|167.11|158.94|165.24|170.13|163.736|174.01|183.49|150.41|154.02|149.9|148.42|157.25|144.8|138.25|132.64|129.35|126.905|126.4999|128.29|130.02|132.29|132.845|138.26|141.96|142.78|138.33|137.49|136.4873|143.51||144.25|142.235|146.3367|150.66|148.63|143.41|145.8|155.6|164.23|164.98|171.98|170.555|159.49|154.79|156.37|165.3|173.41|182.3|197.87|188.2699|187.74|176.49|174.4245|171.1127|163.03|159.4399|158.85|156.0137||157.915|157.645|157.17|152.235|153.65|148.08|142.17|137.85|128.02|128.15|124|120.18|125.49|82.25|80.12|78.06|79.12|79.55|82.38|83.9499|81.71|82.4|81.36|81.05||81.83|80.9|80.6|80.52|81.935|83.45|87.99|89.905|91.16||89.5|89.67|90.0994|90.9099||90.98|93.5599|96.49|97.63|92.825|93
02956|1073036|/equities/homology-medicines-inc|R2000VALUE||27.53||28.66|26.85|27.0151|27.4|28.38|30.1|32.63|33.875|35.61|40.37|44.38|47.3153|47.465|48.655|51.2569|49.43|48.485|48.61|49.53|47.76|49.68|48.0514|51.19|53.17|50.5899|48|51.17|49.36|49.76|50.22|50.735|48.63|49.01|49|48.24|47.485|45.8503|45|45.2|42.88|42.39|44.89|47.84|46.7|45.43|48.06|45.06|49.46|49.19|50.125|50.9799|49.2675|47.34|47.63|50.3903|53.79|47.975|46.99|47.38|46.62|43.57|44.7639||43.5|39.765|40.21|40.55|39.92|40|40.87|40.9805|39.66|39.1499|37.68|38.22|36.74|36.35|37.44|37.23|41.04|40.505|40.73|39|38.43|39.66|39.94|38.225|36.21|38.4|42.98|36.6|33|29.99|29.48|29.52|27.48|27.94|27.53|26.845|22.49|21.9|20.77|20.35|19.42||18.9657|20.52|19.04|18.18|17.03|15.51|15.68|15.935|17.5825|18.49||19.605|19.96|19.51|19.785|19.96|20.71|21.485|22.87|25|26.55|28.92|27.79|26.976|28.8368|28|26.76||29.345|29.79|30.19|30.2|30.6264|32.2135|32.88|29.77|28.74|27.9|27.185|27.5|27.23|27.57|26.91|26.41|26.44|27.38|29.77|29.195|28.89|28.57|26.7675|25.92|25.2|23.78|24.76|25.36|26.91|28|30.92|25|21.7|21.5|21.665|20.69|21.91|21.99|22.79|18.95||17.04|17.3299|17.35|17.505|16.9794|16.191|17.28|16.92|16.4016|16.92|17.2008|16.452|16.281|16.38|16.56|16.56|16.74|16.1982|16.2|16.92|16.74|16.8264|16.5492|16.2|15.6348|15.6582|15.84|14.94||14.76|13.14|12.96|12.9402|12.96|12.906|12.96|13.3182|13.302|13.32|12.96|12.87|12.24|12.24|12.9564|13.4082|11.7018|11.16|10.953|10.872|10.9764|10.7091|10.89|11.4588||11.0619|11.3418|11.7918|11.88|11.1582|11.43|11.3112|10.764|11.52||11.3094|10.6164|10.404|10.404||10.6182|10.2618|10.0818|10.4364|10.2618|10.008
02957|20915|/equities/brt-realty-trust|R2000VALUE||20.11||20.065|20|20.22|19.875|19.98|19.89|19.92|19.59|19.22|18.91|18.65|18.76|18.95|18.994|18.61|18.03|16.7|16.32|16.75|16.71|16.8045|16.8692|17.09|17.2677|17.33|17.43|17.6|17.505|17.6|17.87|18.09|17.86|17.6|17.52|17.26|17.7666|17.63|17.9|18.04|18.03|18.27|18.13|17.85|17.9479|18.13|18.23|18.39|18.7381|18.8171|19.28|19|19.3|19.08|19|18.66|18.27|18.54|18.39|18.4|18.62|18.7699|18.71||19.1599|19.115|18.87|18.63|18.87|18.79|18.165|18.2399|18.08|18.18|18.06|18.13|17.85|17.495|17.51|18.1099|17.945|17.86|17.856|18.4|18.5|18.905|19.25|19.17|19.62|19.73|19.46|19.09|18.89|18.64|18.51|18.91|18.81|18.68|18.04|17.84|17.9499|17.22|17.53|17.34|17.07||17.18|17.3499|17.55|17.48|17.22|17.32|17.41|18|17.95|17.84||17.56|17.45|17.32|17.52|17.81|17.9399|17.97|17.87|17.7665|17.87|17.525|17.6414|17.585|17.3|17.3703|17.32||17.29|17.39|17.6943|17.65|17.71|17.99|17.95|18.12|17.9178|18.205|18.42|18.59|18.79|18.7846|18.7503|18.74|18.55|18.38|18.19|18.07|17.69|17.47|17.87|18.14|17.81|17.38|16.79|16.955|17.2462|17.625|17.66|17.33|17.4124|17.74|17.5|16.95|17.16|16.85|16.96|16.8||17.01|16.45|16.25|16.62|16.8|16.75|16.62|16.34|16.8|16.39|16.575|16.53|16.15|16.2199|16.1988|15.6875|15.79|15.845|15.8|15.69|15.77|15.97|16.05|16.04|16.1001|16.12|16.23|16.4||16.555|16.52|16.06|16.39|16.84|16.43|16.43|16.68|16.72|16.47|16.7761|16.979|17.54|17.52|17.79|17.82|17.87|18.06|18.25|18.27|17.87|17.595|18.02|18.37||18.82|18.8|18.69|18.715|18.865|19.01|18.95|18.96|19.14||19.21|19.13|19.145|18.88||18.91|18.74|19.23|18.9899|19.2767|19.81
02958|1129485|/equities/postal-realty-trust-inc|R2000VALUE||14.29||14.3|14.12|14.0699|13.99|13.98|13.9|13.95|14|14.26|14.385|14.4|14.4189|14.5957|14.6|14.6|14.75|14.71|14.2|14.62|14.81|14.82|14.65|14.66|14.68|14.71|14.675|14.65|14.71|14.73|14.69|14.66|14.5|14.19|14.11|14.13|14.25|14.3|14.34|14.48|14.58|14.6011|14.68|14.64|14.6463|14.77|14.82|14.83|14.77|14.78|14.86|14.95|14.88|14.8|14.72|14.6399|14.64|14.725|14.5|14.485|14.46|14.47|14.53||14.5|14.48|14.49|14.48|14.52|14.44|14.185|14.2|14.1545|14.18|14.28|14.32|14.22|14.2387|14.28|14.46|14.39|14.62|14.4|14.21|14.645|15.1498|15.15|14.96|14.89|14.8|14.73|14.83|14.67|14.58|14.48|14.73|14.66|14.4|14.23|14.19|14.09|13.75|13.615|13.71|13.51||13.3556|13.27|13.34|13.33|13.19|13.13|13.12|13.25|13.195|13.26||13.31|13.39|13.34|13.37|13.37|13.24|13.3|13.39|13.4899|13.6|13.5399|13.5|13.4514|13.385|13.33|13.4135||13.37|13.38|13.57|13.68|13.805|13.82|13.82|13.81|13.7916|13.79|13.88|13.92|13.88|13.94|14.02|14.08|13.97|13.9499|13.9438|13.9|13.92|13.8599|13.89|14|13.93|13.79|13.589|13.71|13.72|13.79|13.8|13.8499|13.89|14.13|14.065|13.97|14.09|14.04|14.16|14.32||14.435|14.24|14.14|14.12|14.2299|14.26|14.2|14.0414|14.0426|14.04|14.1001|14.18|14.2003|14.2|14.16|14.085|14.33|14.39|14.43|14.3|14.32|14.26|14.24|13.9549|14.1|14.06|14.05|14.09||14.13|14.15|14.22|14.28|14.51|14.3|14.33|14.46|14.3|14.25|14.1406|14.22|14.54|14.55|14.59|14.57|14.58|14.53|14.48|14.39|14.24|14.19|14.17|14.34||14.478|14.39|14.305|14.3658|14.385|14.23|14.37|14.47|14.69||14.81|14.7181|14.72|14.63||14.68|14.6371|14.78|14.64|14.57|14.75
02959|949628|/equities/xbiotech-inc|R2000VALUE||7.61||7.52|6.98|7.23|7.03|6.85|6.83|6.805|6.81|7.17|7.43|7.3|7.43|7.7399|7.5573|8.25|8.32|7.51|7.36|7.39|7.49|7.65|7.75|7.715|7.8|7.43|7.4|7.6|7.6|7.6|7.6|7.75|7.7|7.72|7.49|7.11|7.15|7.25|7.5958|7.48|7.49|7.6|7.75|7.93|7.21|6.78|7.05|6.79|7.27|7.93|7.98|7.83|7.58|7.175|7.07|6.99|6.655|6.845|6.88|6.69|6.35|5.9|6.4||6.94|7.1|6.79|6.63|6.62|6.75|6.58|6.659|6.41|6.44|6.44|6.435|6.49|6.65|6.68|6.7|6.59|6.62|6.7|6.4|7.19|7.71|7.72|7.46|7.4599|7.25|7.09|6.51|6.54|6.24|6.69|6.95|6.76|6.69|6.55|6.7683|6.74|6.64|6.01|5.95|5.875||5.95|5.99|5.63|5.68|5.05|5.16|5.21|5.33|5.3|5.47||7.89|6.16|6.32|6.4|6.6275|6.9|6.89|7.05|7.215|7.46|7.4599|7.33|7.53|7.6|7.79|8.6352||8.4601|8.6527|9.05|8.82|8.87|8.53|8.8|8.93|8.85|8.99|8.63|9.3|9.45|9.3|9.38|8.7256|8.69|8.66|7.84|8.14|8.34|8.39|8.38|8.55|8.31|8.34|8.3|9.19|9.59|9.44|9.5223|9.8492|9.96|9.65|9.9|9.71|9.58|9.49|8.5|8.18||8.2|8.05|8.1799|7.5|7.5|7.26|7.2|7.48|7|6.4|6.44|6.4|6.46|6.46|6.568|6.49|6.48|6.4799|6.54|6.43|6.47|6.41|6.58|6.6647|6.5699|7.05|7.24|6.06||6|6.06|6.05|6.0999|6.12|5.89|5.4899|5.5|5.4976|5.5|5.43|4.63|4.6|4.365|4.39|4.2|4.4|4.525|4.5899|4.59|4.78|4.85|5.25|5.39||5|4.69|4.74|4.55|4.21|4.245|4.3|4.33|4.3868||4.0799|4.055|4.03|3.94||4.09|4|4.1|4.59|4.63|5.04
02960|16973|/equities/psivida-corp|R2000VALUE||9.18||9.225|9.5|9.61|9.315|9.065|9.155|9.4|9.305|10.56|10.83|11.385|11.97|12.23|11.77|12.5|12.37|11.71|12.095|12.47|12.09|12.36|12.7498|13.985|9.78|10.17|10.7489|10.91|11.2|11.46|11.35|11.37|10.47|10.3|8.9|8.35|8.67|8.75|8.91|8.7|8.39|8.37|8.05|8.4|8.29|8.36|8.58|8.52|8.93|9.33|9.6126|9.33|9.12|9.49|9.72|9.09|8.35|8.35|8.53|8.21|8.54|8.56|8.94||9.06|9.09|9.57|9.255|9.48|9.59|9.502|9.34|8|8.155|8.33|8.27|7.98|8.62|8.79|9.13|9.4|9.4871|9.25|8.64|8.84|10|10.04|9.81|9.755|9.91|9.7001|9.7139|9.66|9.19|8.93|9.64|10.41|10.745|10.75|11.24|9.95|8.9386|8.84|8.8|8.65||8.73|8.43|8.82|9.24|8.75|8.62|8.71|8.78|8.55|8.9899||9.1|9.4|9.5|9.49|9.87|9.46|9.18|9.31|9.85|9.8|9.88|10.94|10.89|11.17|11.059|11.36||11.42|11.5|11.83|12.1499|12.33|12.49|13.04|13.42|12.96|12.51|12.9|12.95|12.3|11.89|14|21.255|20.32|18.81|18.04|17.93|16.76|16.26|17.85|18.68|17.95|17.8|20.8|22.13|22.12|22.3|23.645|22.99|21.72|21.76|21.13|20.68|21.47|20.8419|20.5|20.63||21.24|21.285|21.99|22.59|23.4|23.97|23.4099|22.86|21.91|22.6|22.49|23.095|23.86|24.37|26.0599|26.7629|26.56|26.195|27.84|28.7889|28.33|29.1399|29.31|27.5|27.88|27.075|27.55|28.6||29.445|29.95|30.78|30.52|30.7|30.03|30.99|29.65|29.06|27.982|29.42|28.98|27.96|26.75|27.23|27.09|25.005|25.355|25|24.89|23.2163|22.9438|22.06|22.89||22.8541|20.49|21.91|21.9991|21.98|20.5|21.01|22.7|23.19||23.82|24.55|24.53|24.62||23.41|20.86|21.35|20.09|19.52|20.46
02961|1163124|/equities/nkarta-inc|R2000VALUE||2.99||2.995|2.67|2.7|2.5|2.51|2.54|2.54|2.62|2.735|2.93|3.1781|3.4|3.8099|3.33|3.38|3.52|3.295|3.45|3.255|3.425|3.685|3.46|3.495|3.68|3.92|4.1184|4.22|4.545|4.4|4.36|4.425|4.02|4.155|3.91|3.88|4.1|4.005|3.91|4.1109|4.28|4.24|4.525|4.76|4.72|4.77|4.94|4.92|5.26|5.3953|5.675|5.65|5.829|5.88|5.94|6.485|6.5542|6.6279|6.03|5.45|5.52|5.46|5.33||5.56|5.56|5.45|5.7145|5.68|5.445|5.5|5.44|5.23|5.23|5.13|5.43|6.28|5.2|5.23|5.56|5.43|5.66|6.19|5.74|6.17|6.66|6.74|6.99|7.0919|7.24|7.07|7.08|6.95|6.53|6.68|7.55|8|8.23|7.24|6.97|6.56|5.74|5.73|5.48|5.34||5.5866|5.89|6.11|5.96|6.12|6.09|6.15|5.66|5.52|5.4||5.76|6.05|6.25|6.51|6.88|6.66|6.7|6.75|7.05|7.125|7.07|7.3899|7.1699|6.66|6.59|6.755||6.76|6.94|7.05|6.7399|6.83|6.8799|7.09|7.21|6.785|6.91|6.5|6.45|6.76|7.155|7.685|8.33|7.77|7.76|6.85|7.32|7.14|7|7.56|7.82|7.63|7.96|7.88|7.99|8.53|9.09|9.11|8.91|8.59|9.04|9.52|9.7|10.16|10.335|10.48|11.8388||11.37|11.44|11.21|11.3429|11.1606|13.9|12.87|12.57|12.24|12.53|12.822|13.4699|14.32|15.11|15.66|16.24|15.83|13.515|13.86|13.01|12.2762|11.67|11.8|10.41|10|9.95|10.2|10.76||10.97|10.56|11.0899|11.14|12.2|11.35|11.03|10.39|10.27|9.81|11.12|10.6825|9.6|9.7|9.58|9.325|8.995|8.46|8.12|7.995|8.435|9.2293|9.29|9.005||10.25|10.33|10.6792|11.62|11.23|6.16|6.28|6.24|7.05||6.84|6.43|5.645|5.295||4.71|4.06|4.02|3.935|3.27|3.26
02962|1163026|/equities/akouos-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02963|15905|/equities/donegal-group-(a)|R2000VALUE||16.695||16.6|16.6497|16.3|15.99|16|15.9|15.9|15.9|16|15.87|16|16|16|15.98|15.8|15.72|15.5|15.2599|15.265|15.54|15.63|15.67|15.54|15.75|15.84|14.64|14.49|15.01|15.08|15.206|14.972|14.97|14.63|14.585|14.515|14.6434|14.505|14.45|14.56|14.58|14.7951|14.81|14.76|15.0504|14.98|14.62|14.63|14.635|15.195|15.41|15.41|15.45|15.43|15.41|15.24|15.2|15.24|15.39|15.27|15.39|15.34|15.36||15.25|15.25|15.13|15.03|15.02|15|14.77|14.8|14.7448|14.79|14.83|15|14.72|14.36|14.3|14.23|14.13|14.4|13.96|13.782|13.97|14.6262|15.03|15.04|14.9|15.04|14.87|14.174|14.0216|13.9075|14.21|14.57|14.58|14.13|13.9|13.84|13.36|13|12.94|12.82|12.7||12.8|12.81|12.95|13.05|12.7|12.65|12.61|12.75|13.05|13.1||13.04|12.93|12.81|12.9373|13.23|13.11|13.04|13.17|13.12|13.12|13.29|13.295|13.27|13.14|13.05|13.19||13.07|13.29|13.42|13.11|13.54|13.39|13.33|13.265|13.29|13.37|13.34|13.38|13.43|13.495|13.76|13.62|13.64|13.71|13.45|13.53|13.76|14.07|14.04|13.93|14.095|14.08|13.7|13.56|13.47|13.39|13.4776|13.56|13.58|13.79|13.85|13.93|14.28|13.9399|13.88|14.12||14.28|14.06|13.92|13.95|13.985|14.08|14.07|14.14|14.14|14.22|13.3974|13.505|13.55|13.76|14|13.95|13.89|14|14.015|14|14.05|14.095|14.21|14.27|14.455|14.58|14.69|14.97||15.015|15.08|14.48|14.77|14.96|14.54|14.35|14.48|14.52|14.6|14.82|14.97|15.13|15.295|15.2|14.99|14.92|14.7|14.6|14.54|14.26|14.14|14.1|14.11||13.97|13.82|13.82|13.9|14.0227|14.095|14.19|14.28|14.245||14.1|14.12|14.26|14.14||14.43|14.01|14.15|14.2573|14.2743|14.51
02964|31073|/equities/trovagene-inc|R2000VALUE||2.69||2.54|2.53|2.63|2.565|2.59|2.655|2.7|2.69|2.88|3.01|3.16|3.44|3.665|4.23|4.38|3.99|3.8184|3.79|3.36|3.3997|3.24|3.18|3.12|2.935|2.965|2.8895|2.83|2.9|3.24|2.825|2.879|2.725|2.665|2.64|2.627|2.74|2.77|2.8341|2.7|2.63|2.64|2.675|2.835|2.88|2.84|2.7892|2.638|2.81|2.71|2.705|2.655|2.615|2.815|2.755|2.68|2.32|2.325|2.33|2.28|2.24|2.26|2.32||2.32|2.37|2.33|2.41|2.45|2.4698|2.35|2.38|2.4|2.42|2.42|2.47|2.3|2.29|2.47|2.6|2.22|2.31|2.35|2.18|2.36|2.35|2.41|2.3299|2.43|2.4347|2.43|2.46|2.47|2.375|2.37|2.565|2.62|2.645|2.61|2.63|2.5084|2.24|2.24|2.29|2.32||2.32|2.1525|2.255|2.33|2.45|2.34|2.375|2.51|2.5|2.54||2.67|2.7751|2.82|3|3.09|3.02|3.07|3|3.05|3.05|3.18|3.27|3.3|3.32|3.28|3.44||3.5|3.49|3.7|3.59|3.73|3.84|3.84|3.75|3.86|3.55|3.4714|3.65|3.3899|3.47|3.63|4.42|4.495|4.45|4.54|4.68|4.129|4.2|4.38|4.4197|4.49|4.5695|4.48|4.86|5.25|5.66|5.86|5.96|5.98|6.27|6.25|6.35|6.38|5.61|5.61|5.87||5.73|5.76|6.05|6.42|6.11|5.2999|5.2299|5.15|5.4|5.63|6.06|5.85|4.59|4.36|4.18|4.12|4.11|3.84|3.85|3.07|1.91|1.93|1.835|1.77|1.7129|1.73|1.73|1.76||1.78|1.82|1.7699|1.78|1.85|1.89|1.9|1.9|1.88|1.6212|1.657|1.71|1.62|1.5794|1.58|1.5094|1.5599|1.57|1.5699|1.56|1.609|1.52|1.63|1.7||1.73|1.8|1.7999|1.79|1.76|1.66|1.681|1.535|1.54||1.52|1.55|1.55|1.55||1.5599|1.5|1.52|1.39|1.4|1.4
02965|992681|/equities/citius-pharmaceuticals-inc|R2000VALUE||3.6||4.1094|4.25|4.61|3.75|4.503|5.215|5.725|6.107|8.197|9.348|12.25|12.838|12.23|11.025|10.488|9.152|8.998|9.25|9.46|10.117|10.5|9.845|9.287|9.473|9.085|9.5|9.87|10|10.497|10.588|10.345|9.745|9.25|10.2|10.05|10.248|10.375|10.725|11.498|11.738|12.186|12.75|13.5|13.518|13.008|13.498|13.775|15.25|14.422|14.495|13|13.25|13.2|13.265|13.5|13.5|13.75|13.9|14.165|14.375|14.723|14.725||14.742|14.695|14.984|16.625|17.003|15.465|15|15.432|16.198|16.777|15.463|15.498|15.75|16.5|19.995|23.218|22.74|26|26.25|24.175|23.25|23.247|23.997|24.997|25.75|24|23.875|25.5|23.948|21.747|21|21.883|22.35|21.75|19.395|19.422|19.848|19.125|17.25|15.39|13.67||13.21|13.998|15.267|16.242|16.41|17.95|17.247|16.497|16.207|16.5||15.998|15.498|15.852|15.998|16.497|16.4|15.748|15.75|16.363|16.413|16.7|17.45|17.75|16.733|15.97|16.372||17.5|17.995|19.24|21.247|16.5|16.82|16.747|16.937|17.375|17.497|17.75|18.25|17.383|17.495|18.398|18.25|18.75|18.598|19.37|17.375|17.16|18.45|19.253|19.99|18.86|20.59|26|20.977|19.067|19.695|20.75|22.245|22|24.75|24.985|25.75|24.75|25.25|26.75|26.75||23.258|20.75|20.5|20.992|19.75|19.475|19.5|18.8|20|18.5|18.245|18.285|18.45|18.71|19.5|18.742|19.125|19.5|19.997|19.935|20.5|19.9|19.1|19.904|19.725|19.945|19.5|19.378||21.5|21.372|19.53|18.625|18.475|16.75|15.925|15.875|15.498|16.245|16.245|16.247|16.055|18|18.06|17.192|17.061|17|17.725|18.462|18.995|19.75|19.535|18.995||19|19.125|18.988|19.25|19.475|19.477|19.863|20.75|20.39||19.668|19.561|20.247|20||20|20|20.5|19.773|19.69|20
02966|16622|/equities/maiden-holdings|R2000VALUE||1.6493||1.62|1.66|1.75|1.72|1.75|1.675|1.66|1.69|1.66|1.78|1.84|1.91|1.95|1.93|1.95|1.94|1.7|1.61|1.58|1.62|1.67|1.67|1.645|1.72|1.73|1.7|1.76|1.81|1.81|1.83|1.83|1.8|1.79|1.73|1.725|1.76|1.66|1.68|1.72|1.69|1.71|1.79|1.81|1.85|1.76|1.75|1.75|1.72|1.63|1.54|1.63|1.67|1.69|1.69|1.65|1.62|1.61|1.645|1.71|1.77|1.73|1.77||1.85|1.87|1.88|1.86|1.93|1.96|1.9|1.92|1.93|1.93|1.9401|1.92|1.69|1.65|1.675|1.84|1.81|1.7669|1.78|1.78|1.86|2.105|2.13|2.02|2.1|2.13|2.11|2.11|2.12|2.02|2.07|2.12|2.13|2.14|2.08|2.06|2|1.82|1.85|1.9|1.94||1.981|2.03|2.06|2.1|2.08|2.11|2.02|2.135|2.14|2.015||2.07|2.04|2|2.1|2.19|2.13|2.15|2.17|2.15|2.14|2.16|2.15|2.145|2.07|2.01|2.09||2.12|2.17|2.2|2.2|2.2|2.22|2.23|2.23|2.21|2.2|2.21|2.21|2.19|2.26|2.26|2.27|2.25|2.26|2.13|2.135|2.13|2.11|2.16|2.19|2.2|2.1|2.02|2.07|2.14|2.13|2.19|2.2|2.1|2.21|2.2|2.2|2.245|2.25|2.17|2.25||2.25|2.23|1.95|1.9|1.95|1.93|1.95|1.87|1.73|1.56|1.42|1.5|1.46|1.45|1.57|1.44|1.44|1.53|1.53|1.53|1.38|1.32|1.38|1.41|1.43|1.53|1.58|1.65||1.75|1.785|1.74|1.84|1.88|1.825|1.79|1.78|1.79|1.72|1.79|1.8301|1.785|1.775|1.705|1.72|1.75|1.81|1.81|1.82|1.83|1.83|1.855|1.91||2.025|1.97|1.98|2.01|2.04|2.085|2.26|2.31|2.36||2.37|2.39|2.45|2.44||2.47|2.48|2.515|2.52|2.55|2.55
02967|1034513|/equities/industrea-acquisition-a|R2000VALUE||7.21||7.12|6.91|6.72|6.1097|5.97|5.8|5.66|5.64|5.55|5.78|6.04|5.88|5.75|5.81|6.019|6.14|5.58|5.74|5.84|5.61|5.74|5.6471|5.7|5.56|5.57|5.65|5.75|5.8|5.9|5.88|5.81|5.805|5.84|5.85|5.77|5.815|5.86|5.88|5.69|5.645|5.72|5.785|5.835|5.99|5.85|5.87|5.99|6.04|6.04|6.045|5.94|5.881|5.74|5.77|5.56|5.51|5.51|5.52|5.34|5.3799|6.18|6.49||6.56|6.56|6.525|6.64|6.68|6.51|6.21|6.28|6.27|6.29|6.21|6.09|5.99|6.005|6.005|6.01|6.16|6.29|6.1|6.17|6.48|6.71|7.01|7.015|6.6|6.59|6.59|6.63|6.65|6.61|6.63|6.78|6.88|6.96|7.134|6.925|6.65|5.99|5.83|5.86|5.8||6|5.96|6.0644|6.37|6.435|6.34|6.32|6.47|6.35|6.43||6.58|6.58|6.6299|6.66|6.66|6.835|6.83|7.01|7.65|7.505|7.45|7.6|7.19|7.26|7.25|7.305||7.18|6.91|6.83|6.8|6.89|6.94|6.97|7.07|7.11|6.98|6.94|6.92|6.78|6.78|6.8762|6.87|6.76|6.73|6.9403|6.96|6.83|6.65|6.6238|6.68|6.72|6.8|6.92|7.095|7.12|7.33|7.46|7.54|7.665|7.76|7.9|7.88|7.85|7.89|7.8845|7.87||7.975|7.8799|7.93|7.82|8.1|8.11|7.89|7.78|7.72|7.82|7.92|7.92|7.84|7.84|8.2|8.25|8.04|8.18|8.28|8.29|8.24|8.42|8.48|8.36|8.37|8.275|8.19|8.23||8.36|8.37|8.16|8.3|8.41|8.22|8.105|7.98|7.87|7.825|7.94|7.85|7.85|7.89|7.88|8|7.97|7.88|7.9238|7.8967|7.89|7.83|7.65|7.87||8.01|7.9972|7.9875|7.95|8.06|8.36|8.44|8.2921|8.2||8.355|8.36|8.33|8.33||8.3|8.38|8.466|8.4|8.45|8.35
02968|16780|/equities/northwest-pipe-co|R2000VALUE||56.9||57|56.16|57.084|56.37|55.425|54.46|54.395|54.55|53.51|53.94|54.81|54.64|54.59|53|53.81|55.22|52.56|48.8|48.32|46.95|45.94|45.58|44.89|44.2|44.2|44.3836|44.72|45.805|46.2348|46.4799|45.56|45.34|44.815|44.8766|43.77|44.55|43.89|44.31|44.31|44.17|44.9|45.12|45.57|45.75|43.576|43.88|43.94|44.31|44.645|44.54|44.1288|44.56|42.77|42.4|41.7|40.87|40.99|41.11|41.53|41.93|42.3899|43.83||44.345|44.73|44.97|44.99|46.25|45.85|43.81|43.93|43.61|44.29|44.61|42.4|41.87|39.5|39.96|39.36|39.415|39.64|39.68|39.11|37.82|40|38.5|37.48|38.15|38.0102|37.98|37.98|37.35|36.675|36.86|37.458|37.26|37.12|36.5|35.74|34.9|33.03|32.76|32.95|33.53||33.24|33.11|34|33.98|33.86|33.63|33.54|33.73|33.46|33.915||33.77|33.72|33.23|33.85|34.58|33.7|33.845|34.38|34.5|34.895|35.17|35.9|35.8396|35.545|35.16|35.49||35.07|34.94|36.1169|35.85|36.14|36.32|36.74|36.6|36.35|36.69|36.74|36.92|36.21|36.43|33.67|33.25|33.095|32.175|32.07|32.1838|32.3247|31.55|31.96|32.47|32.39|31.89|32.3|33|32.93|33.42|33.75|33.71|33.82|34.69|34.75|34.52|35.29|35.245|35.32|35.2||34.88|34.59|34.49|34.62|34.69|34.84|34.74|34.06|33.93|33.84|33.88|34.25|33.88|33.68|34.19|33.27|32.38|29.66|29.8|30.17|30.25|29.47|29.15|29.165|29.39|29.16|29.07|29.25||30.01|30.26|29.22|30.04|31.15|30.38|29.85|29.65|29.95|29.905|30.57|30.92|31.48|31.39|30.83|30.195|29.79|29.05|29.24|29.19|28.57|29.13|29.45|29.34||29.22|29.03|29.06|29.17|29.1|28.79|29.32|30.13|30.42||30.5|30.91|30.83|30.81||30.26|29.89|30.29|29.54|29.37|29.71
02969|1052355|/equities/fidelity-d-d|R2000VALUE||53.7||53.75|54.72|55.495|54.55|54.87|54.35|54.25|55.4|56.05|55.82|56.1|56.6264|57|57.43|59.02|61.21|54.95|53|52.19|54.35|54.27|54.12|53.02|51.41|52|51.69|51.21|52.43|54.22|54.5|54.18|51.81|50.6|50.68|48.514|48.73|48.07|49.41|48.92|47.5|47.76|50.23|49.56|49.84|49.38|49.135|50.064|51.49|54.44|55.49|55.2|54.97|54.75|54.63|52|51.5|56|51.89|51|52.39|52.14|52.65||53.98|53.77|50.19|50.36|50.23|50.88|46.47|46.7|47.61|49.27|47.5|47.165|45.29|44.15|45.296|45.46|45|43.37|43.855|44.1|50.438|51.52|53.74|53.49|55.5|55.73|56.035|56|56.48|55.5|55.98|56.36|55|54.8|51.16|47.75|45.96|42.595|42.69|42.91|45.703||43.35|43.79|44.06|43.8|42.9|43.04|44.535|45.16|45.21|45.04||45.45|45.74|45.25|45.445|46|45.49|46.24|46.25|46|45.7|46.1|46.25|46.25|45.79|45.7639|46.25||46.4|46.5|46.2|46.95|47.25|47.2|46.9|46.75|46.8955|46.4|46.765|47.4005|47.44|47.95|47.9|47.01|47.35|46.14|45.4|45.87|45.97|47.15|47.1|47.23|46.99|47.9499|46.1999|45.75|45.51|45.7|45.74|46.96|47.2|47.91|47.46|47.03|47.99|47.5|47.82|47.65||48.43|48.3|46.67|47.495|48.5|48.5|48.42|47.33|47.67|48.45|47.75|48.46|49|51.4057|51.5184|49.79|50.79|50.2|50.3|49.12|50.11|49.21|48|48.5|47.8916|46.55|46.63|47.78||50.58|51|47.5|48|50.3|47.4|46.705|46.01|47.28|49.49|48.99|50.88|50.81|52.2|52.9|50.8|50.11|49.8|49.29|48.98|48.42|48|50.95|50||52.2|50.995|51|51.27|54.25|56.485|57|58.86|59||58.55|59|58.99|58.85||58.5|60.85|60.29|60.3847|59.755|60.84
02970|101858|/equities/castlight-h|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02971|50995|/equities/labstyle|R2000VALUE||0.8399||0.7699|0.7414|0.895|0.9227|0.9354|0.8|0.81|0.82|0.8334|0.8919|0.9499|0.91|0.9698|1|1|0.98|0.92|0.94|0.96|1|1|1|1|0.9965|0.9549|0.9599|0.959|1.04|1.0478|1.0372|1.04|1.048|1.06|1.04|1.0388|1.05|1.1237|1.15|1.15|1.08|1.0499|1.16|1.15|1.083|0.9894|0.9848|0.964|0.98|1|1.01|0.98|0.95|1.04|0.948|0.8299|0.8394|0.8442|0.8337|0.8576|0.819|0.848|0.8499||0.8505|0.869|0.8786|0.9249|0.95|0.9499|0.9499|0.95|0.9499|0.9565|0.8996|0.9299|0.915|0.9798|0.9798|0.861|0.9897|0.9998|1.01|0.98|1.01|1.12|1.16|1.19|1.225|1.2264|1.24|1.22|1.22|1.24|1.26|1.26|1.32|1.4899|1.52|1.43|1.37|1.34|1.2|1.24|1.2||1.19|1.19|1.2|1.1993|1.198|1.16|1.22|1.25|1.23|1.1195||1.17|1.19|1.17|1.2599|1.36|1.3382|1.3767|1.3894|1.44|1.4099|1.475|1.51|1.53|1.57|1.61|1.73||1.76|1.75|1.87|1.81|1.91|1.9298|1.9|1.87|1.84|1.78|1.65|1.66|1.62|1.64|1.61|1.5905|1.52|1.47|1.49|1.55|1.51|1.502|1.5135|1.5201|1.3796|1.19|1.26|1.2644|1.24|1.2699|1.44|1.46|1.32|1.47|1.47|1.422|1.4965|1.47|1.51|1.52||1.66|1.64|1.55|1.58|1.55|1.47|1.46|1.49|1.55|1.56|1.649|1.67|1.84|1.87|1.8|1.74|1.7567|1.94|2.03|2.0984|2.26|2.24|2.26|2.1399|2.13|2.07|2.48|2.5088||2.55|2.6|2.13|2.09|2.12|2.11|1.97|1.89|2.06|1.95|1.99|1.96|2.07|2.21|2.34|2.49|2.13|2.35|2.28|2.3526|2.47|2.5399|2.0887|2.2||2.34|2.35|2.36|1.95|1.73|1.67|1.65|1.7|1.7885||1.785|1.78|1.75|1.78||1.67|1.7|1.73|1.8463|1.85|1.84
02972|15683|/equities/ceco-environmenta|R2000VALUE||32.495||32.73|33|33.52|31.38|30.86|30.22|29.92|28.52|27.42|26.23|26.19|26.36|25.95|25.39|25.67|25.37|23.16|24.11|24.66|24.66|24.845|24|27.41|27.235|27.24|26.8|26.9|27.19|27.46|27.7|26.79|27.03|27.43|27.98|27.81|27.955|27.53|27.48|27.75|27.03|27.95|28.17|28.975|29.4|28.815|28.74|28.34|28.49|29.1626|29.13|28.78|28.99|28.58|28.27|27.58|26.56|26.34|26.04|25.94|26.72|27.27|28.735||29.02|28.762|28.301|28.675|28.99|29.06|28.02|27.79|27.56|27.88|28.4434|28.395|27.185|28.15|28|27.85|27.9|27.82|27.59|26.73|28.03|29.49|29.6364|30.5|30.57|30.44|30.47|30.49|30.89|30.62|29.19|29.55|30.66|31.55|29.82|29.4596|28.87|28.43|28.0399|28.6|28.54||28.44|28.26|29|29.11|27.23|26.69|26.65|26.52|24.99|24.57||24.28|24.26|23.74|24.14|24.4|23.51|23.35|23.82|24.3956|24.428|24.53|25.37|25.16|25.2|25.43|26.8015||26.04|25.555|25.63|25.23|25.05|25.4|25.34|25.34|25.06|25.19|24.94|25.08|24.9|23.69|23.64|23.66|23.07|22.53|23.455|25.815|25.7266|25.3994|24.3|24.01|23.35|23.07|23.35|23.82|23.57|23.19|23.52|23.63|23.24|24.4|24.005|23.945|24.43|24.0662|23.03|23.07||23.08|23.05|22.9103|23.13|23.04|23.08|22.7189|22.55|21.8228|21.77|22.12|23.45|22.6401|22.4|22.33|21.23|20.44|24.4333|23.69|23.29|22.9|22.64|22.06|21.71|21.455|20.705|20.57|20.685||21.065|21.07|20.8|19.995|20.58|20.3521|20.1549|19.72|19.85|19.93|19.9|19.61|19.9|20.01|19.77|19.725|19.59|19.96|19.67|19.45|19.27|19.205|19.44|19.015||19.35|19.5|19.53|19.28|19.65|19.835|19.68|19.89|20.2585||20.63|20.75|21|21.08||21.32|21.22|21.43|21.41|20.705|20.25
02973|20449|/equities/independence-holding-comp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02974|16744|/equities/nn|R2000VALUE||4.02||4.01|3.95|4.1|4.0599|3.99|3.95|3.98|3.9|3.9|3.79|3.73|3.64|3.52|3.5701|3.75|3.83|3.48|3.42|3.25|3.4|4.02|3.93|4.07|4.02|4.04|4.02|4.19|4.2332|4.17|4.25|4.24|4.11|3.99|3.85|3.71|3.863|3.82|4.03|4.01|3.97|4.01|3.93|4.03|4.125|3.8795|3.77|3.75|3.815|3.8|3.81|3.84|3.7|3.67|3.73|3.66|3.52|3.59|3.5|3.48|3.55|3.769|3.93||4.03|4.14|3.96|4.03|4.05|3.955|3.87|3.78|3.95|3.85|3.7|3.5629|3.48|3.45|3.57|3.41|3.405|3.455|3.3878|3.47|3.62|3.92|4.08|3.905|4.2|4.09|3.9399|4.01|4.03|3.94|3.89|4.01|4.05|4.02|3.71|3.52|3.38|3.02|3.08|3.04|3.065||3.0864|3.02|3.1|3.16|3.24|3.07|3.04|3.03|3.099|3.12||3.15|3.08|3.02|3.03|3.14|3.11|3.12|3.05|3.08|3.07|3.08|3.3|3.39|3.3|3.24|3.35||3.2999|3.29|3.59|3.59|3.51|3.57|3.6|3.62|3.61|3.52|3.5|3.38|3.43|3.94|3.81|3.59|3.56|3.7|3.71|3.86|3.87|3.84|4.1|4.06|3.93|3.98|3.94|3.935|3.97|4.11|3.98|4.12|4.16|4.43|4.405|4.39|4.56|4.59|4.82|4.86||4.81|4.8|4.94|5.2|5.2|5.17|5.07|5.0633|4.915|4.97|4.84|4.49|5.13|5.15|4.97|4.85|4.76|4.77|4.96|4.92|4.79|4.9|5.04|5.02|5|4.88|5.15|5.29||5.4|5.15|4.8761|4.74|4.91|4.885|4.73|4.915|4.93|4.95|5.0199|4.84|4.805|4.8276|4.93|4.42|4.24|4.24|4.28|4.31|4.045|3.94|4.03|4.44||4.44|4.24|4.3|4.1|4.19|4.45|4.35|4.19|4.18||4.2|4.35|4.16|4.1||3.75|3.55|3.25|3|3.12|3.14
02975|1166560|/equities/oncorus-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.13|0.1|0.01||0.01|0.01|0.01|0.01|0.01|0.01
02976|20960|/equities/futurefuel-corp|R2000VALUE||5.26||5.25|5.215|5.25|5.1953|5.2011|5.28|5.23|5.35|5.2751|5.408|5.17|5.15|5.51|6.24|6.295|6.25|6.075|6.11|6.05|6.14|6.19|6.16|6.31|6.39|6.21|6.1|6.1|6.1|6.19|6.135|6.18|6.225|6.31|6.36|6.23|6.235|6.05|6.085|6.04|5.83|5.73|5.755|5.77|5.7|5.72|5.75|5.77|5.68|5.68|5.755|5.82|5.74|5.68|5.675|5.61|5.57|5.645|5.86|5.95|6.0088|5.96|6.16||6.4|6.34|6.165|6.195|6.35|6.27|6.37|6.355|6.215|6.2|6.29|6.39|6.1801|5.965|5.57|4.81|4.84|4.89|4.77|5.035|5.32|5.6514|5.66|5.5791|5.605|5.5965|5.67|5.62|5.55|5.49|5.4|5.46|5.4|5.315|5.3199|5.28|5.23|4.985|4.99|4.93|4.99||5.045|5.03|5.15|5.22|5.22|5.19|5.32|5.13|4.96|4.795||4.76|4.63|4.66|4.71|4.68|4.595|4.5|4.375|4.44|4.63|4.52|4.4|4.36|4.47|4.59|4.7||4.68|4.75|4.82|4.9|5|5.09|5.02|5.07|5.16|5.48|5.6|5.59|5.48|5.515|5.48|5.44|5.38|5.49|5.57|5.645|5.59|5.587|5.57|5.66|5.67|5.68|5.7699|5.83|5.855|5.93|5.865|6.03|5.82|5.71|5.783|5.7309|5.7726|5.8143|5.7656|5.717||5.6752|5.6404|5.6752|5.7656|5.5848|5.6544|5.5966|5.4945|5.4735|5.0493|5.1953|3.9991|3.9921|4.0095|4.0026|4.0547|4.0339|4.0199|4.0548|4.0825|4.1381|4.1312|4.1869|4.2495|4.2077|4.0582|4.0686|4.0686||4.159|4.1869|4.0686|4.1521|4.2564|4.1173|4.093|3.9365|3.8252|3.8391|3.9574|4.0199|4.0617|4.0339|4.0617|4.0206|3.9921|4.006|4.0131|3.9747|3.9087|3.9434|3.9434|4.0339||4.0756|4.0512|4.0478|4.1034|4.1764|4.2216|4.2356|4.2425|4.2981||4.2842|4.3399|4.4164|4.4164||4.4025|4.3747|4.4025|4.3747|4.3955|4.3816
02977|1076698|/equities/us-xpress-enterprises-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02978|15889|/equities/daktronics|R2000VALUE||15.74||15.46|15.11|15.27|14.94|14.6|15.31|15.23|15|14.89|15.1|15.4|15.25|15.25|15.07|14.85|14.6|13.605|13.14|13.42|13.25|13.65|13.46|13.18|13.4|13.18|13.25|13.67|13.78|13.75|13.77|13.9099|13.6775|13.59|13.57|13.16|13.01|13.22|13.29|13.45|13.215|13.4|13.33|13.14|13.14|12.78|12.79|12.68|12.29|12.5508|12.62|12.595|12.78|12.78|12.63|12.45|12.32|12.26|12.11|11.86|12.51|13.2|14.405||14.7263|15.08|15.41|15.66|15.97|15.85|15.32|15.4|15.43|15.52|15.69|15.72|15.08|14.98|14.3382|14.08|13.96|13.86|13.715|13.36|14.19|15.3|15.35|14.86|15.64|15.33|15.0686|15.26|15.2|14.7426|14.53|14.65|15.03|15.23|14.72|14.1899|14.3|13.78|13.8593|13.77|13.83||13.48|13.75|14.1236|14.58|13.52|14.15|11.3669|11.345|11.1|11.15||11.055|11.03|11.34|11.63|12|11.58|11.7|11.395|11.39|11.498|11.5|11.63|11.195|11.075|11.29|11.4999||11.33|11.29|11.21|11.2|11.5|11.93|11.675|11.835|11.75|11.56|11.54|11.19|10.9|10.78|10.57|10.51|10.13|9.78|9.555|9.6|9.37|9.4963|9.55|9.3|9.2|9.36|9.31|9.21|9.115|9.57|9.67|9.7759|9.94|10.32|10.31|10.3|10.36|10.13|10.06|10.14||9.99|9.85|10.02|9.55|9.6|9.68|9.42|9.3|9.44|9.52|9.33|9.56|9.3299|9.005|8.97|8.907|8.99|8.94|8.98|9.025|9.44|9.25|8.64|8.59|8.35|8.075|7.89|7.7||7.92|7.79|7.65|7.675|7.9|7.6388|7.6|7.45|7.54|7.6|7.8116|7.84|7.96|7.96|8.135|8.35|8.27|7.88|7.82|7.75|8.15|8.07|7.9|8.089||8.349|8.155|8.11|8.06|8.13|7.99|8.7|8.9121|8.79||8.61|8.44|8.715|8.7257||8.74|8.86|8.855|8.625|8.57|8.52
02979|100200|/equities/celladon-corp|R2000VALUE|||||||||||||||||||||||||||||||||||||||||||||||8.5||||8.5||8.5||8.5|8|8||8|8||9|9.5||||10||11|11|10||10|11|11.5|12.5||12.2|12|12|12.5|13.45|13.25|13.3|13|13.5||16|14|13.7|13.75|13.5|13.3|14.01|12.85|12.7|12.5|13|13|13.49|13.44|11.71|11.75|11.8|11.575|11.5|11.5||11.85|11.88|12.64|13|13.11|13.25|13.1|12.26|10.7|10.6|||3.5|3.55|2.9|2.99|3.02|2.2|2.29|2.67|2.41|2.5|2.45|2.45|2.4|2.67|2.3||2.25|2.25|2.33|2.43|2.64|2.552|2.75|2.25|2.12|2.25|2.272|2.324|2.6|2.43|2.94|2.8|2.4|2.8|2.42|2.5|3.15|3.25|3.85|4|4.19|2.68|2.205|2.48|2.4|2.9|1.99||1.9|2.1|2.24|2.5977|2.8798|2.66|1.4133|5.24||5.16|5.17|5.45|6.15|6.075|6.7697|7.2|5.3899|5.448|5.63|6.3|6.5956|6.9176|7.2641|7.35|7.18|7.36|7.5|8.2672|8.01|6.2329|5.97|6.3999|5.7999|5.76|5.8|5.98|5.74||6.06|6.0708|5.82|5.8199|6.23|6.14|6.25|6.4|6.62|6.77|6.9|7.1799|6.9347|6.07|6.1099|6.1599|6.05|6.708|6.78|7.02|7.1|7.33|7.4|7.37||7.5|7.26|7.9194|7.6|7.5|7.35|7.2|7.5|7.2||8.397|8.1|6.894|6.897||6.9|7.2|7.335|8.652|7.3545|7.812
02980|16495|/equities/lifetime-brands|R2000VALUE||5.9||5.92|6|6.045|5.8|5.69|5.52|5.6|5.77|5.765|5.95|5.96|6|6.01|6.03|6.655|6.68|6.19|5.9899|5.89|5.78|5.64|5.99|5.51|5.8|5.892|6.07|6.17|6.31|6.46|6.49|6.56|6.5|6.255|6.32|6.47|6.33|6.38|6.49|6.63|6.415|6.59|6.54|6.62|6.57|6.54|6.5|6.55|6.6|6.8|6.8|6.86|6.89|6.87|6.91|6.75|6.53|6.49|6.43|6.7958|6.8|6.9496|7.15||7.325|7.3|7.37|7.51|7.72|7.6|7.18|7.15|7.25|7.39|7.35|7.475|7.43|7.28|6.88|7.27|7.38|7.63|7.4882|7.77|8.265|8.92|8.87|8.65|8.87|9.03|8.85|8.88|8.91|8.71|8.52|8.7462|8.53|8.3|7.71|8|7.87|7.54|7.43|7.49|7.8||7.87|7.89|8.59|8.88|8.69|8.14|8.445|8.995|9.18|9.57||9.79|9.7|9.786|10.325|10.38|10.2961|10.555|10.86|11.22|11.214|10.955|11.53|11.155|11.23|10.8533|10.85||10.92|10.9|11.5|11.575|11.68|11.58|11.64|11.26|11.11|11.34|10.95|10.04|9.49|9.85|9.9|9.47|9.3|9.275|9.43|9.61|9.95|9.92|10.05|9.99|10.01|9.69|9.49|9.92|10.2|10.425|10.23|10.35|10.39|10.325|10.62|10.77|10.8688|10.7|11.08|10.94||10.49|9.9|9.96|9.76|9.73|9.93|9.835|9.22|9.88|10.35|9.95|10.18|10.095|10.09|10.03|10.01|9.72|10.15|10.35|10|9.99|9.9421|10.49|10.578|10.37|9.5835|9.76|10.045||10.58|10.03|9.2391|9.16|9.35|8.88|8.6855|8.83|8.81|8.81|9.045|9.05|8.28|8.12|7.7|7.99|7.8868|8.09|8.08|7.935|7.75|7.4|7.8132|8.32||8.1479|7.92|7.33|6.91|6.975|6.52|6.61|7.2737|7.38||7.37|7.2|6.18|6.01||5.995|6.07|6.02|6.03|5.95|6.26
02981|1080088|/equities/avrobio|R2000VALUE||51.11||49.41|48.72|50.53|48.3899|45.9941|44.645|41.57|40.3|42.98|46.76|48.63|47.99|46.568|44.5392|47|45|43.42|43.3488|41.6|41.49|41.41|41|41.6|39.395|36.51|36.29|36.97|37.7|37.99|36.62|35.55|34.7|34|31.86|31.2223|32.33|32.5699|34.5|33.3|30.49|30.77|30.49|30.94|31.66|31.31|29.9|24.35|20.98|20.8|19.88|19.14|19.1115|18.47|17.99|18|17.765|17.7899|18.195|18.37|19.459|19.17|19.2||19.39|19.095|19.01|18.92|18.77|18.305|17.47|16.8999|17.2|17.41|17.42|17.77|16.96|16.65|16.65|16.81|16.48|17.14|17.05|16.6|17.625|17.9599|18.38|18.62|18.32|17.85|17.28|17.48|17.15|16.76|16.81|17.39|17.4|17.6|17.21|17.0499|16.45|16.45|16.26|16.36|15.9321||16.06|16.19|16.8|16.78|16.81|16.79|16.5|17.2|17.4101|17.28||18.12|17.64|17.76|18.18|18.24|18|18.24|18.36|17.6388|17.64|17.76|17.88|17.88|17.88|17.88|18.42||18.12|17.76|16.8|16.8|16.8|16.92|16.68|16.5|16.08|16.4064|15.12|15.24|15.12|15.2388|15|14.88|15|14.64|14.64|14.52|14.64|14.4|14.52|14.76|14.64|14.76|15.12|15.18|15.24|15.36|15.48|15.48|15.24|15.36|15.24|15.72|15.72|15.72|15.48|15.6||15.6|15.18|15.24|15|15.48|15.36|15.48|15.54|15.6|15.66|15.462|15.6|15.84|15.84|15.96|16.08|16.08|15.9444|16.2|16.32|15.96|15.96|16.2|16.08|15.72|15.72|15.72|15.84||15.8352|15.72|15.6|15.84|15.84|15.84|15.96|15.84|15.84|15.72|15.36|15.36|15.24|14.4|16.44|16.44|16.44|16.2|16.32|16.2552|16.56|16.5324|16.32|16.68||17.52|17.52|17.76|17.64|17.76|17.88|18|18.24|17.4||17.04|17.244|17.28|16.7916||16.8|16.32|16.1988|16.44|16.2|16.68
02982|1096079|/equities/capital-bancorp|R2000VALUE||29.11||28.77|28.645|29.3107|28.7328|28.3499|27.81|27.66|28.09|28.41|28.445|29.11|28.9997|29.59|28.58|29.32|29.48|26.19|25.59|25.64|25.57|25.99|25.3|25.48|24.77|24.75|24.7|24.79|25.25|26|25.83|26.175|25.864|25.75|25.06|24.47|24.75|24.82|24.95|25.46|24.9|25.3267|25.74|25.71|25.43|25.41|25.4851|25.575|26|25.94|25.92|25.67|25.85|25.315|25.2|24.78|24.65|24.88|24.96|25.235|25.23|25.605|25.6||25.58|25.65|25.405|25.34|25.42|25.65|24.7|24.83|24.62|24.69|24.345|24.14|24.06|24.22|23.84|23.99|23.82|23.65|24.3|24.1999|24.91|25.75|25.565|25.445|25.98|26|26.2|25.72|24.8125|24|23.85|23.965|24|23.73|22.59|21.88|21.55|20.57|20.29|20.1|20.18||20.5|20.57|20.66|20.75|20.19|20.11|20.14|20.28|19.96|19.7386||19.96|19.75|19.775|19.89|20.18|19.82|20.12|20.19|20.15|20.195|20.3836|20.47|20.425|20.24|20.1607|20.69||20.65|20.975|20.975|20.31|20.76|20.76|20.76|20.57|20.4986|20.48|20.5|20.5|20.32|20.5199|20.265|20.19|20|19.965|19.67|19.84|19.75|19.65|19.6|19.89|20|19.74|19.39|19.54|19.3|19.97|19.8|19.88|20.145|20.7|20.69|20.75|20.66|20.75|20.75|21.16||20.99|20.67|20.12|20.4|20.8299|20.94|20.52|20|20.34|20.5|20.36|20.42|20.44|20.31|20.58|20.44|20.52|20.35|20.5|20.84|20.87|20.7499|20.5|20.7099|20.69|20.5468|21.205|21.32||21.7416|21.78|20.805|20.68|21.89|21.015|20.9799|20.72|21.0104|21.235|21.47|22.03|22.56|23.12|23.09|23.61|23.38|23.47|23.56|23.38|22.91|22.95|23.0611|23.25||23.65|23.47|23.73|23.92|24.415|24.52|24.625|25|25||24.65|24.64|24.73|24.74||24.75|24.47|24.75|24.45|24.4|24.66
02983|1153038|/equities/hbt-financial-inc|R2000VALUE||24.01||24.41|24.76|25.1|24.445|24.2|23.77|24.02|24.435|24.54|24.93|25.35|25.18|24.81|24|24.76|24.8|21.53|21.305|21.615|21.96|22.24|22.07|22.06|21.77|21.88|21.91|22.045|23.005|23.23|23.14|23.13|22.87|22.33|22.035|21.4|21.315|21.33|21.33|21.31|20.92|21.2|21.745|22.18|21.81|21.78|23.04|23.11|23.11|23.36|23.56|23.62|23.14|22.53|22.26|21.84|21.59|21.77|21.77|21.94|22.01|22.39|22.39||22.47|22.44|22.51|22.45|23.06|22.93|21.57|21.6025|21.6|21.76|21.63|21.57|20.91|20.92|20.76|20.715|20.81|21.5829|20.94|21.13|22.18|22.98|23.55|24.0568|24.495|24.25|24.1383|24.4899|24.85|23.88|23.2|24|24.1|23.56|22.5|21.65|21.39|20.38|20.305|19.95|20.01||20.44|20.3225|20.72|20.8|19.23|19.295|19.185|19.2|19.6527|19.1299||19.23|19.1|19.11|19.2585|19.72|19.245|18.99|19.08|19.07|19.3|19.1988|19.65|19.5|19.44|19.1|19.4399||19.6|19.81|19.8|19.85|19.91|19.75|19.58|19.76|19.6099|19.76|19.73|19.26|19.17|19.4|19.25|19.61|19.25|19.18|18.785|19.04|19.055|18.95|19.255|19.17|19.5|18.89|18.31|18.5|18.685|18.76|18.8175|18.81|18.88|19.19|19.145|19.23|19.18|18.995|19.05|19.16||19.16|19.26|18.9|19.37|19.44|19.63|19.35|19.13|19|19.19|19.254|19.2|19.3771|19.48|19.7|19.5|19.44|19.34|19.19|19.075|19.22|19.14|19.005|19.08|18.99|18.995|19.215|19.73||19.875|20.12|19.48|19.515|20|19.43|19.31|19.37|19.235|19.25|19.9999|19.94|20.63|20.42|20.45|20.22|20.17|20.275|20.59|20.33|20.31|19.82|19.66|19.57||20.19|20.08|20.29|20.46|20.72|20.855|20.935|21.36|21.58||21.58|21.705|21.73|21.5||21.5|21.14|21.63|21.5|21.19|21.42
02984|1152989|/equities/frequency-therapeutics-inc|R2000VALUE||56.04||55.205|56.6898|53.21|56|51.5|49.46|48.1899|51.3017|49.8986|57.94|70.49|72.51|75|73.4938|76.79|75.265|66.01|61.3581|60.885|61.1362|63.9476|67.2699|69.4687|72.15|70.775|71.045|77.13|85|83.3582|83.04|98|41.98|39.53|38.8|37.38|35.89|36.4446|35.99|34|33.5|33.3082|34|35.18|36.6921|35.99|35.5046|35.79|37.09|39.185|40.0708|38.09|42.8285|43.25|45.1899|42|41.48|40.1099|43.39|44.1695|45.2|47.12|48.515||52.22|51|51.955|51|50.56|46.98|47.21|46.38|44.96|46.2|49.8|52.69|40.4959|37.9999|38.66|36.62|38.6|36.935|37.99|39.6|43.3|46.99|47.3159|50.14|52.21|55.06|53.3|49.505|49.3|49.0284|46.96|48.81|52.18|53.6336|51.27|49.52|46.73|42.32|43.4275|42.185|40||38.96|35.7769|34.065|38|34.41|34.2|37.525|37.84|39.49|35.97||38.04|41.5|44.2983|44.4757|45.59|47.93|48.795|47|47.99|50.5|51.165|51.37|52.33|52.35|51.02|50.52||49.596|48.985|51.03|54.22|55.99|54.965|52.9|52.77|52.98|50.755|55.99|55.62|53.35|56.32|58.99|59.25|62|61.49|61.125|62.93|63.3|63.62|67.82|72.9599|70|67|70.238|75.22|75.21|75.8|79.99|80.175|79.64|80|73.44|73.45|79.465|82.225|91.01|90||93|97.91|89|77.61|68.98|65.445|65|66.26|63.5|61.52|59.22|55|58.35|59.39|55.14|50.88|50.2|50.99|51.49|51|49.1137|48.45|54.98|50.6425|51.06|55.56|58.29|56.44||56.8|56.8|56.99|58.9889|57|56.96|59.9|61.9999|69.62|69.815|53.35|52.99|50.81|49.885|50.35|50.5|54.5|51.94|42.99|42.55|42.63|44.802|45.3|48||47.48|49.16|50.17|50.5|50.5|50.5|52.028|50.08|49.26||52.24|51.82|52.9|52.25||54|58.0693|58.92|54.99|54.6|60.3
02985|16192|/equities/greenlight-reinsu|R2000VALUE||15.055||15.375|15.13|15.36|15.14|15.01|14.72|14.695|14.68|14.62|14.5|14.8|14.8125|14.97|14.98|15.47|15.82|14.78|13.65|13.57|13.73|13.59|13.42|13.4482|13.43|13.49|13.5|13.53|13.9|14|13.99|13.88|13.91|13.8242|13.87|13.67|13.7|13.665|13.87|13.945|13.52|13.69|13.65|13.69|14.07|14.15|13.95|14.255|14.22|14.31|14.2|14.1|14.24|14.12|14.265|13.97|13.77|13.87|13.92|13.94|13.95|13.8|13.84||14|13.95|13.96|13.84|14.08|13.95|13.55|13.6|13.55|13.57|13.4799|13.33|12.93|12.87|12.58|12.53|12.57|12.62|12.45|12.75|13.24|13.91|13.96|13.72|13.64|13.63|13.6|13.63|13.45|13.12|13.31|13.56|13.63|13.42|13.37|13.33|13.23|12.57|12.49|12.7|12.22||12.5853|12.715|13.15|13.12|13.02|12.91|13.03|13.16|13.14|13.125||13.35|13.08|12.86|12.95|13.29|12.895|12.91|12.99|13.08|13.01|13.0332|13.46|13.3|13.305|13.25|13.58||13.48|13.44|13.49|13.605|13.435|13.305|13.14|13.11|13.1|13.13|13.12|13.05|12.78|12.73|12.63|12.62|12.64|12.69|12.13|12.24|12.18|12.28|12.345|12.44|12.59|12.49|12.59|12.64|12.46|12.42|12.42|12.32|12.48|12.67|12.7598|12.56|12.6944|12.6|12.39|12.49||12.49|12.06|11.94|11.945|12.12|12.3678|12.385|12.05|12.02|11.9|11.9639|12.1|12.13|12.15|12.36|12.5|12.89|12.26|12.45|12.65|12.7|12.53|12.575|12.14|12.015|11.86|11.89|12.38||12.0299|11.99|11.54|11.934|12.34|11.58|11.45|11.28|11.24|11.195|11.28|11.43|11.625|11.51|11.4637|11.51|11.53|11.53|11.5|11.5|11.25|11.21|11.078|11.11||11.23|11.21|11.16|11.16|11.26|11.2905|11.27|11.264|11.36||11.48|11.5|11.53|11.49||11.45|11.33|11.43|11.33|11.168|11.21
02986|16923|/equities/preformed-line-pr|R2000VALUE||139.12||138.18|142.25|145.28|140.02|136.4875|134.95|133.37|134.27|138.96|139.8|142.57|142.85|142.91|140.97|138.25|137.48|124.8|126.77|126|123|126.55|127.47|129|126.4|126.2876|125.97|124|125.655|127.96|128.83|126.6836|125.7983|123.51|123.83|122|124.34|122.28|123|123.96|121.77|124|125.695|130.62|133.01|130.48|126.37|123.495|122.19|124.8|122.84|120.5|119.58|117.5|117.29|115.71|113.97|114.25|114.83|115.82|116.19|116.76|119.5||121.06|121.8023|119.49|120.1|123.46|123.39|117.63|119.44|118.39|120.2972|121.63|121.46|117.39|118.095|116.68|118.935|122|123.95|122.2753|123.1931|125.0893|137.525|141.66|133.99|131.98|134.11|130.95|128.74|130.814|129.94|125.49|128.82|130.87|130.07|122.69|122.86|121.5|119.93|120.54|122.2|122.8||122.64|123.41|122.4|125.79|124.21|123.88|122.98|124.9|127.84|131.75||137.065|133.605|132.6|134.13|135.57|130.44|128.22|128.16|131.86|134.01|132.48|136.37|134.85|132.62|128.865|132.75||131.38|129.38|130.86|131.85|132.4991|134.157|133.11|135.33|132.28|133.72|131.88|132.48|129.99|129.69|127.985|127.33|125.97|124.92|123.54|125.46|126.3299|124.46|124.61|125.11|124.8|124.66|123.18|124.39|124|124.5|125.85|129.15|128.6|131.55|129.89|129.3118|129.24|129|126.41|129.5||129.25|126.51|124.8993|125.82|126.63|127.915|127.5|125.4|127.02|128.95|130|129.8599|131.355|139.94|133.86|141.193|134.45|130.48|135.05|136.48|137.48|138.9999|139|136.35|132.72|132.48|131.6|133.22||134.02|134.535|130.96|128.14|134.27|129.03|129.5|123.21|126.7|125.32|126.7|128.54|129.5299|130.4|133.14|136.7599|131.56|127.94|126.47|127.75|126.76|128.03|125.73|125.56||127.99|124.96|123.88|127.5|128.47|128.36|128.72|132.51|138||136.67|139.37|136.6|138.33||135.78|134.52|135.8|133.86|133.8799|135
02987|998045|/equities/ni-holdings-inc|R2000VALUE||16.2||16.03|16.28|16.74|16.73|16.49|16.02|15.93|15.895|15.8|15.585|15.78|15.7901|15.9|15.87|16|16.09|15.75|15.6|15.755|15.8|15.9|15.92|16.1|15.7|15.65|15.6|15.58|15.69|15.86|15.57|15.5899|15.3|15.515|15.5999|15.42|15.69|15.79|15.58|15.34|15.5213|15.4|15.67|15.68|15.56|15.5|15.3999|15.35|15.33|15.27|15.44|15.28|15.2|15.205|15.515|15.35|15.25|15.47|15.495|15.28|15.75|15.11|15.75||15.54|15.38|14.99|15.2|15.48|15.5|15.68|16.24|15.48|14.87|14.255|13.96|13.75|13.78|14.52|15.26|15.5399|14.87|14.8|14.92|15.7795|16.3|16.5|16.05|16.09|16.2659|16.3|16.2|15.995|15.72|16|16.1|16|15.7808|15.5|15.305|15.25|15.075|15.02|15.2999|14.92||15.122|15.01|15.3|15.39|15.3|15.404|15.65|15.65|15.27|15.19||15.23|15.27|15.16|15.26|15.4|15.35|15.26|15.23|15.2|15.4599|15.3|15.65|16.43|15.8|15.31|15.51||15.875|15.745|15.445|15.92|16.25|16.3|16.22|16.1204|16.115|15.9|15.195|14.7|14.7|14.95|15.125|15.25|14.9|14.885|14.9|15.2161|15.02|14.94|15.25|15.34|15.3124|15.2399|15.075|14.81|14.7|14.9854|15.01|15.24|14.96|15.13|15.2|15.19|14.83|14.95|15.14|15.335||15.15|15|14.85|15.18|15.03|15.4|15.47|16.34|16.2|16.55|14.98|14.9|14.39|14.48|14.9|14.51|14.5404|14.18|14.216|14.205|14.11|13.99|14.11|13.73|13.5|13.5|13.501|13.73||13.82|13.75|13.5|13.69|13.77|13.7744|13.6|13.6|13.59|13.44|13.5|13.5|13.55|13.6|13.6|13.5|13.47|13.55|13.14|13.235|12.865|12.78|12.7601|12.81||12.94|12.86|12.835|12.95|13|12.985|12.99|12.99|13.1||13.15|13.23|13.08|13.22||13.15|13.08|13.0741|13.075|13.18|13.54
02988|1169488|/equities/afc-gamma|R2000VALUE||9.75||9.7|9.67|9.81|9.735|9.7|9.69|9.72|9.77|9.33|9.38|9.5|9.52|9.75|9.83|9.99|10.2|9.88|9.7438|9.8899|9.9782|10.065|10.1|10.24|10.14|10.02|10.1|10.178|10.37|10.47|10.5|10.41|10.25|10.06|9.79|9.88|10.025|9.87|9.925|9.93|10|10.02|10.2|10.2499|10.7|10.715|10.78|10.785|10.79|10.76|10.88|10.83|10.71|10.58|10.35|10.175|10.17|10.26|10.4499|10.3921|10.435|10.35|10.46||10.48|10.5|10.3|10.25|10.27|10.22|10.19|10.14|10.06|10|9.98|10|9.9163|9.93|9.75|9.72|9.83|9.44|8.8|8.5788|8.93|9|9.14|9.06|9.25|9.3557|9.35|9.3875|9.44|9.48|9.62|9.83|9.8|9.51|9.02|8.755|8.72|8.59|8.2579|8.4051|8.2608||8.2879|8.2811|8.2946|8.2676|8.0242|7.9093|7.9634|8.0918|8.5515|8.6124||8.565|8.5109|8.4636|8.4028|8.3149|8.1823|8.227|8.2405|8.1819|8.2473|7.9972|7.9904|7.9702|7.9769|8.2676|8.4028||8.4433|8.3555|8.4636|8.4974|8.4197|8.4366|8.3749|8.4433|8.4163|8.4162|8.4089|8.3757|8.4028|8.4163|8.5583|8.3555|8.2608|8.1729|8.1527|8.1189|8.0445|7.9769|7.9995|8.0986|8.0986|7.9735|7.7741|7.8282|7.889|7.9363|7.9701|8.0309|8.0242|8.227|8.1527|8.1865|8.3129|8.2051|8.2473|8.3622||8.5042|8.7002|8.9774|8.9098|8.9233|8.9166|8.7949|8.6124|8.681|8.5042|8.4569|8.5312|8.4838|8.3703|8.0634|7.8485|7.7673|7.7302|7.7876|7.862|7.7876|7.6896|7.6659|7.6659|7.7065|7.7471|7.7876|7.9231||8.0039|7.9228|7.6997|7.6524|7.8147|7.7741|7.7133|7.7809|7.8485|7.862|8.0444|8.1256|8.055|8.1121|8.1797|8.2338|8.0851|8.1391|8.2067|8.2|7.9972|7.9769|8.0342|8.2067||8.281|8.2338|8.2473|8.1594|8.1527|8.2135|8.1662|8.1606|8.3081||8.3622|8.6124|9.0247|8.9571||8.7678|8.7543|8.7138|8.4974|8.5109|8.3622
02989|16914|/equities/park-ohio-holding|R2000VALUE||32.715||33.02|33.19|33.575|33.63|32.47|32.215|32.205|32.5|33.12|33.2199|33.15|33.6251|33.71|32.74|34.5|33.4|29.06|29.13|29.25|29.89|30.05|29.9|29.415|29.026|28.805|29.31|29.77|29.8362|30.88|30.87|30.75|30.33|29.89|29.6599|29.0079|29.44|29.8|29.8|30.15|29.94|30.4399|30.8246|31|31.12|30.2799|29.15|29.386|28.8184|29.21|29.41|29.35|29.4|29.1|29.02|28.3|28.25|28.36|28.29|28.395|28.86|29.8799|29.71||30.4|30.8131|30.77|30.575|31.1464|30.61|29.3657|29.325|29.6|30.12|29.665|29.435|28.08|28.3|28.53|28.48|27.84|27.73|28.19|27.75|28.65|31.42|31.5|30.63|30.74|31.25|31.95|30.53|30.77|29.6406|29.27|29.85|29.11|27.99|26.57|25.0184|23.9|23.4799|24.3|24.78|25.05||25.22|25.4|25.86|25.92|25.43|25.58|25.57|25.72|25.12|25.3||25.51|25.52|25.83|26.02|26.3|25.7499|24.69|24.23|25.2535|25.15|25.58|26.79|26.39|26.195|25.7824|26.71||26.57|26.06|26.8083|26.84|27.17|27.37|27.2|26.8|27.04|27.65|27.125|26.26|26.185|26.465|26.8|27|26.885|26.32|26.03|24.74|24.11|23.75|23.99|24.1|24.34|23.91|23.655|24.9199|24.325|25.26|26.37|25.6|25.945|26.24|26.29|26.3099|26.66|26.47|26.94|27||26.87|26.49|26.52|26.7|27.7499|27.8|27.01|26.428|26.53|26.04|25.16|25.16|24.34|24.22|23.945|24|26.345|26.7824|27.3799|27.38|27.3828|27.87|26.83|26|25.15|24.96|24.57|25.4599||25.675|25.56|24.8|24.1199|25.06|24.35|24.6|24.686|24.03|24.81|25.44|25.75|25.61|26.35|25.82|26.45|26.35|25.89|26.65|26.285|25.825|25.5797|25.27|25.32||25.59|25.69|25.95|25.7025|25.8|25.9|26.98|26.2604|27.2||27.2899|27.23|27.16|26.96||26.9|26.75|26.42|25.47|25.43|25.3
02990|940832|/equities/avalanche-biotec|R2000VALUE||6.88||6.455|6.2|6.33|6.15|6.16|6.34|6.9|7.7288|7.29|7.64|8.05|7.97|8.18|8.06|8.12|8.08|7.7672|7.73|7.505|7.9|8.07|8.01|8.2|8.21|8.27|8.27|8.33|8.53|8.56|8.3|8.21|7.86|7.85|7.67|7.47|7.8641|7.905|8.14|7.7|7.49|7.025|6.985|7.11|7.08|6.7696|7.03|7.11|7.48|7.6889|7.66|7.424|7.67|7.49|7.38|7.22|7.18|7.2|7.07|6.83|7|6.985|7.13||6.99|7.09|7.28|7.45|7.58|7.37|7.21|7.26|7.39|7.34|6.91|6.7152|6.99|7.02|6.67|7.04|7.13|7.05|6.85|6.93|7.77|7.93|7.64|7.63|8.22|8.58|8.54|8.07|8.05|8.4627|9.9471|10.14|8.805|9.21|8.75|8.12|8.28|7.9799|7.55|7.3|7.1594||7.15|7.05|7|7.1|7.4136|7.165|7.332|6.99|6.82|6.74||7.4|7.59|8.09|8.1632|8.04|7.5|7.55|7.49|7.65|7.66|7.79|8.0512|8.35|7.9951|8.02|7.86||7.82|7.94|8.19|8.79|8.49|8.38|8.77|9.06|9.45|9.47|10.76|9.9299|10.17|10.84|10.67|10.69|10.15|10.245|10.98|9.964|10.1|10.215|11.21|11.87|11.715|11.34|11.575|11.68|12.015|12.09|12.24|12.06|12.31|12.72|13.135|13.4|14.1562|13.6134|13.67|14.21||14.815|15.16|14.92|16.435|16.48|17.65|16.6|18|17.9|18.5|18.2|18.3|19.1|18.6|20.9|19.9|19.4|20|20.4|20.2|20.5|22.3|20.25|21.05|22|22.4|20|21.7||21.999|22.1|24.7|23.1|20.7|20.5|29.7|28.2|25.7|20.9|15|11.9|10.9|10.9|11.2|9.812|10.3|9.1|8.82|8.903|8.7|9.4|8.2|8.6||9|9.208|9.45|9.499|9.7|9.133|9.1|8.674|8.3||7.8|7.7|8.199|8.3||8.22|8|8.193|8.085|8.572|8.7811
02991|1121798|/equities/monocle-acquisition-corp|R2000VALUE||6.3841||6.3944|6.49|6.69|6.59|6.45|6.22|6.13|6.1|6.08|5.945|5.81|5.76|5.85|6.1299|6.13|5.99|5.71|5.53|5.41|5.39|5.47|5.585|5.55|5.415|5.41|5.38|5.37|5.36|5.34|5.43|5.065|4.99|5.01|4.85|4.9|5.03|4.9|4.825|4.92|5.035|5.12|5.22|5.09|5.2|5.22|5.14|5.16|5.36|5.43|5.54|5.21|5.425|5.3|5.4|5.2|5.14|5.165|5.27|5.13|5.18|4.9|5.06||5.195|5.24|5.02|5.06|5.19|5.32|5.27|5.36|5.22|5.2881|5.36|5.2|5.09|5.26|5.37|5.42|5.49|5.92|5.86|5.93|6.485|6.835|6.92|6.94|7.36|7.43|7.42|7.62|7.53|7.28|7.19|7.29|7.3|7.22|6.84|6.8|6.89|6.4599|6.47|6.53|6.66||6.68|6.64|6.96|7.05|6.78|6.62|6.64|7.0375|6.93|6.82||6.78|6.76|6.92|7|7.04|6.94|7.01|7.21|7.35|7.41|7.505|7.62|7.68|7.68|7.695|7.79||7.67|7.84|7.86|7.76|7.76|7.78|7.9|8.08|8.28|8.07|8.26|9.4|7.7206|7.59|7.5999|7.5|7.4|7.23|7.35|7.1|7.03|6.6|6.51|6.78|6.74|6.83|7.01|7.25|7.03|6.99|6.96|6.88|6.87|7.21|7.22|7.2|7.38|7.26|7.35|7.44||7.64|7.62|7.62|7.56|7.74|7.9|7.91|7.53|7.61|7.6|7.42|7.2399|7.18|7.14|8.11|9.49|9.18|8.95|9.15|9.05|9.0475|8.95|9.24|9.34|9.53|9.39|9.49|9.79||9.76|9.65|9.44|9.34|9.745|9.5|9.14|9.18|9.18|8.84|9.08|9.51|9.75|10.09|10.15|10.09|9.9|10.46|10.85|10.81|10.37|10.25|10.5|11.03||11.54|11.48|11.11|11.53|11.64|11.81|12.03|12.35|12.9||12.88|12.92|13.24|13.16||13.43|13.22|13.25|13.3|13.61|13.725
02992|20884|/equities/mistras-group-inc|R2000VALUE||9.36||9.41|9.35|9.59|9.32|9.3|9.125|9.135|9.01|9.075|9.19|9.38|9.474|9.56|9.37|9.22|9.64|8.77|8.76|8.97|9.43|11.35|11.45|11.15|10.95|11.21|11.27|11.65|12.18|12.34|12.435|11.92|11.84|11.65|11.53|11.13|11.53|11.4399|11.59|11.43|11.21|11.4299|11.35|11.39|11.42|11.43|11.4|11.56|11.25|11.29|11|10.97|10.78|10.7891|10.8|10.725|10.8|10.83|10.92|11.06|11.07|11.26|11.8682||11.995|11.6826|11.95|12|12.148|11.84|11.85|12.27|12.135|11.7496|11.6|11.105|10.89|10.96|10.08|10.14|9.89|9.57|9.86|10.15|10.11|12|10.11|10.15|10.05|10.15|10.115|9.94|9.92|9.41|9.02|9.15|9.2674|9.18|9.22|9|8.73|8.29|8.1|8.145|8.13||8.22|8.13|8.38|8.39|8.265|7.96|7.86|7.86|8.02|7.99||8.17|8.1|8.38|8.6|8.63|8.34|8.6499|8.5399|8.56|8.52|8.58|8.71|8.55|8.65|8.77|8.88||8.72|8.82|8.82|8.79|8.755|8.52|8.3899|8.71|9.09|9.19|9.29|9.37|9.09|9.05|9.4|9.7699|9.45|9.25|8.94|9.08|9.1399|8.896|9.1991|9.28|9.36|9.1|9.17|9.31|9.85|9.31|9.24|9.39|9.4|9.5|9.5|9.6|9.85|9.79|9.69|9.76||9.75|9.69|9.62|9.46|9.7225|9.8|9.48|9.24|9.125|9.1|8.996|9|8.83|8.9892|9.14|9.32|8.4|8.4916|8.535|8.65|8.87|8.7605|8.77|8.65|8.545|8.47|8.57|8.78||8.8814|8.88|8.55|8.07|8.18|8.02|7.9696|7.93|7.88|7.9|7.93|7.9199|7.93|7.9|7.92|8.1|8.04|8.15|8.23|8.15|7.79|7.73|7.615|7.72||7.8748|7.72|7.7418|8.17|8.18|7.93|7.56|7.4648|7.29||7.4231|7.4999|7.44|7.3||7.3|7.27|7.24|7.1|7.0224|7.06
02993|41341|/equities/tonix-pharm|R2000VALUE||0.2097||0.199|0.202|0.2111|0.205|0.212|0.2763|0.1649|0.1344|0.1402|0.1449|0.1549|0.1542|0.1481|0.1412|0.15|0.1419|0.1441|0.1519|0.1545|0.155|0.1775|0.1758|0.1802|0.1747|0.1719|0.1809|0.1938|0.2035|0.187|0.2025|0.1645|0.152|0.1523|0.1507|0.1525|0.1487|0.1794|0.1535|0.1458|0.1306|0.1366|0.1436|0.153|0.2124|0.1367|0.1332|0.1377|0.1439|0.1512|0.1738|0.152|0.149|0.1551|0.164|0.1675|0.1599|0.165|0.2347|0.16|0.1669|0.1735|0.21||0.2558|0.305|0.3515|0.39|0.46|0.365|0.384|0.3806|0.485|0.8456|0.5475|0.495|0.51|0.52|0.519|0.495|0.51|0.487|0.4928|0.466|0.523|0.549|0.535|0.58|0.5769|0.5666|0.6|0.6081|0.57|0.587|0.585|0.6061|0.6109|0.6145|0.62|0.64|0.64|0.625|0.6288|0.8383|0.95||0.895|0.75|0.75|0.72|0.7193|1.25|1.3|1.31|1.37|1.3725||1.26|1.19|1.24|1.15|1.2|2.19|2.64|3.632|4.8576|4.9056|5.2|5.4912|5.504|5.5808|5.6|5.7408||5.9488|6.24|6.24|6.5824|6.592|6.72|6.016|5.9392|6.08|5.6512|5.8848|5.8848|6.368|6.368|6.4|5.984|5.856|5.728|5.76|5.8208|5.4496|5.12|5.12|5.2192|5.2|5.216|5.2416|5.12|4.8|5.4112|5.5136|5.664|5.84|6.0416|6.0416|5.9648|6.464|6.4256|6.1184|6.464||11.008|11.4601|11.4496|11.0752|11.424|11.7024|11.84|11.9328|11.1328|11.1712|11.2736|11.2|11.616|12.16|12.0992|11.9648|11.92|12.1504|12.2176|12.256|12.4416|12.448|12|11.52|10.56|11.52|12.32|12.48||12.48|12.48|12.352|12.16|12.3328|10.72|10.7152|10.7936|10.8288|10.72|11.36|11.1616|10.3968|10.4|10.4128|9.888|9.8976|9.44|9.76|9.6|9.0656|9.6096|9.92|9.984||9.536|10.2176|10.24|11.52|12.16|12.3168|12.608|13.7568|14.08||13.1904|13.44|13.44|13.3984||13.072|13.6|21.76|22.1376|21.984|19.04
02994|1121155|/equities/tcr2-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02995|17495|/equities/village-super-market|R2000VALUE||32.97||32.77|32.44|33.0377|32.55|31.92|31|31.22|32.9109|33.24|33.06|33.56|33.985|33.52|33.39|33.62|33.5|29.34|29.31|28.7862|29.31|29.03|29.59|30.45|30.2653|30.42|30.46|29.95|30.48|30.6|30.99|31.44|31.21|30.84|30.94|30.79|31.4285|31.2|29.8|30.35|30.96|31.3357|31.57|31.79|31.8|31.715|31.78|32.16|32.35|33.1|33.28|33.2|33.5|33.0999|32.98|32.1|32.12|32|32.01|31.76|32.17|32.485|32.425||32.15|32|32.01|32|31.9999|31.64|30.96|30.7|30.29|30.1699|28.72|28.59|28.405|28.37|28.54|28.16|27.83|27.68|28.16|29.24|31.14|32|32|30.49|30.56|30.8|30.325|29.48|28.74|27.81|28|28.01|27.73|27.13|26.908|27.53|26.94|25.89|25.87|25.83|26.26||26.49|26.39|26.46|26.54|25.97|25.69|25.2517|25.4|25.23|25.7805||26.13|26.19|27.19|27.11|27.455|27.1|26.8|27.46|27.5|28.5141|30.41|30.6083|30.8696|30.94|30.66|30.93||30.8083|30.29|30.0169|30.01|30.74|31|30.91|30.645|30.35|30.25|30|29.81|29.6165|29.6259|29.05|28.75|28.8|28.68|28.07|28|27.65|27.94|27.68|27.67|27.7|27.55|27.58|27.6|27.8394|28|28.28|28.4|28.34|28.36|28.26|28.1599|28.5|28.16|28.58|29.38||28.69|28.46|28.28|28.36|28.645|28.6643|28|27.9299|27.67|27.8599|27.88|27.81|27.9|27.53|26.86|26.6|26.63|27.28|26.6607|27.3|27.588|26.92|26.79|26.24|25.9739|25.44|25.697|25.985||26.12|26.02|25.48|25.36|26.06|25.7404|25.52|25.33|25.62|25.43|25.67|25.62|25.9414|26.02|26.17|26.6|26.47|26.5899|26.28|26.1701|25.73|25.74|25.88|25.605||25.41|25.63|25.25|25.46|25.7201|25.96|26.2|26.5|26.99||26.39|25.9058|25.87|25.915||25.6|25.55|25.81|25.26|24.9|25.48
02996|16665|/equities/marlin-business-s|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
02997|52760|/equities/ptgi-holding|R2000VALUE||6.2||6.1728|6.42|6.535|6.48|5.07|3.97|4.1099|4.04|4.22|4.45|4.13|4.1224|4.501|5.06|5.56|5.47|5.4|5.895|5.96|6.11|6.27|6.49|6.435|6.47|6.49|6.33|6.5|6.2|6.29|6.35|6.32|5.4799|6.15|5.44|4.91|4.0199|3.9|3.66|3.47|3.36|3.4188|3.76|4.09|4.09|4.16|4.08|4.035|3.97|4.11|4.14|4.18|4.19|3.96|3.93|3.895|3.82|3.81|3.85|3.79|3.8699|4.09|4.26||4.24|4.21|4.22|4.26|4.35|4.525|4.27|4.56|4.54|4.7881|4.849|5.13|5.04|5|5.305|4.79|6.2|6.131|6.084|5.395|5.5|5.894|5.676|6.2|6.955|6.751|6.591|7.355|5.499|5.341|5.602|6.385|6.413|6.499|6.824|6.781|6.5765|6.492|6.49|6.294|6.47||6.42|6.31|6.318|6.9|6.826|6.912|6.524|7.058|6.541|6.416||6.156|6.261|6.5|6.478|6.8|6.3|6.3|6.414|6.959|7|6.4|6.37|6.104|6.4|6.373|6.899||7.163|8|7.9|7.5|7.893|7.868|7.998|7.88|7.9|6.977|6.762|7.401|7.575|7.502|8.7|8.489|7.879|8.099|7.017|6.4|5.695|6.08|6.1|6.1|6.1|6.097|6.212|6.41|6.419|6.899|7|7|7|7|7|6.894|7|7.054|7.185|7.499||7.265|7.26|7.426|7.614|7.45|7.194|6.623|6.814|6.88|6.609|7.3|7.2|7.259|8.1|8.9|9|8.734|9.559|8.5|8.131|8.139|7.526|7.887|8.199|8.191|8.5|8.49|8.702||9.999|9.706|10.1|10.1|10.4|10.3|9.513|10.499|10.1|10.4|10.55|9.9|10|10.02|10|10.5|10.4|10.3|10.5|10.8|10.7|10.1|10.3|10.2||10.6|10.424|10.6|11|11|11.4|11.2|11.5|12.4||13|12.999|11.8|11.5||11.4|11.4|11.4|11.4|12.4|12.6
02998|16106|/equities/flexsteel-industries|R2000VALUE||59.6||61.9085|60.49|63|60|60.145|60.69|57.96|57.6|57|56.535|58.6|60|60.6875|60.325|60.4|60.58|60.3107|59.88|58.54|59.48|60.05|59.33|59.68|59.12|59.56|59.28|58.9999|43.69|44.42|43.68|43.97|43.3|42.2554|41.56|41.32|42.52|43.04|43.62|44.24|43.47|44.36|44.26|44.58|44.4335|44.46|44.33|43.915|44.35|45.11|45.5|45.47|42.035|41.955|42.46|41.69|39.85|39.81|40.02|40.57|40.86|39.99|41.38||41.5|41.5|41.8|41.5|43.6|42.74|41.9999|41.1|40|39.01|37.4868|37.1996|37.12|36.15|35.5197|35.4|34.66|34.48|34.47|34.63|35.54|38.42|38.5|37.79|38.313|38.95|38.4|38.3|38.325|36.9|37.58|37.48|37.47|37.33|36.725|34.805|33.83|33.12|33.98|32.97|31.08||31.1|32.57|32.97|32.95|31.04|31.305|31.895|32.15|32.26|33.29||35.2|34.795|33.26|32.24|34.185|34.58|35.405|35.83|36.63|37.2|36.66|36.715|37.51|37.97|36.37|34.59||35.3|36.07|36.685|35.7|36|36.185|36.07|35.33|34.3|35.45|36.1399|35.99|36.41|37.3284|39.485|38.215|37.695|35.89|38.5|39.2|38.785|38.931|39.32|39.21|38.84|37.759|37.935|38.97|38.89|38.64|38.02|38.8|39.19|39.91|40.15|41.12|41.3481|40.99|41.64|38.69||38.32|38.395|37.72|36.575|35.97|34.965|34.015|33.58|34.555|35.27|34.83|35.105|35.63|35.91|36.4899|36.275|37.975|36.26|36.2742|35.94|35.49|35.3599|35.23|34.435|33.8499|34.27|34.44|34.77||34.4599|34|34.54|33.9833|34.86|34.53|32.8926|32.985|30.7|28.395|28.31|28.6|28.79|28.64|28.99|28.99|28.41|27.98|29.04|30.99|29.355|27.48|24.65|24.65||23.42|18.53|18.36|18.28|18.58|18.9|19.509|19.8|19||19.01|20.1252|19.69|19.303||18.68|18.44|18.45|17.715|18.005|17.66
02999|31034|/equities/fiesta-restaurant-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03000|976457|/equities/secureworks-corp|R2000VALUE||8.46||8.4|8.39|8.39|8.39|8.38|8.38|8.38|8.385|8.38|8.38|8.38|8.37|8.38|8.38|8.38|8.4|8.38|8.38|8.38|8.38|8.38|8.39|8.4|8.4|8.4|8.4|8.4|8.41|8.47|8.17|8.1|8.3|8.165|8.31|8.24|8.19|7.98|8.1671|8.23|8.39|8.41|8.82|8.85|7.94|7.85|7.9|7.99|8.065|8.17|7.96|8.1433|8.07|8.25|8.1625|8.035|8.02|7.95|8.46|8.4399|8.06|7.925|8.26||8.58|9.76|7.35|7.6782|7.88|7.85|7.33|7.4008|7.55|7.55|7.6|7.795|7.24|7.25|7.2|7.17|7.265|7.69|7.67|7.96|8|8|7.75|7.21|7.22|7.31|7.6|7.64|7.68|7.54|7.6|7.54|7.64|7.5|7.35|7.45|7.45|7.28|7.23|7.2|7.3||7.3499|7.1|7.09|7.1|6.54|6.51|6.4|6.5|6.486|6.2||6.25|6.31|6.48|6.88|6.97|6.64|6.49|6.9875|7.199|5.9|5.925|5.9899|5.98|5.97|5.98|6.1001||6.18|6.08|6.19|6.29|6.35|6.34|6.32|6.4038|6.4099|6.3307|6.69|6.7|6.11|6.07|6.0991|5.9348|6.03|6.1|6.1|6.05|6.05|5.9|5.89|6.05|5.92|6.14|5.94|6.09|6.0525|5.98|6.11|6.15|6.1197|6.25|6.42|6.4099|6.5|6.6|6.25|6.66||6.72|5.95|6.0259|6.1|6.23|6.4|6.1872|6.33|6.39|6.7|6.45|6.285|6.49|6.58|6.64|6.625|6.84|6.9|6.965|6.84|6.95|6.93|6.9485|7.09|6.995|7.11|7.15|7.3||7.12|6.995|6.79|6.77|7.02|7.3099|7.2406|7.3|7.47|7.6257|7.65|7.1447|6.97|7.17|7.19|7.63|7.65|8.08|8.2|7.87|7.2024|7.2477|7.19|7.2599||7.205|7.39|6.99|6.57|6.52|6.6235|6.6099|6.99|7.37||7.43|6.58|6.3852|6.4||6.37|6.24|6.3|6.3797|6.4333|6.43
03001|20546|/equities/oil-dri-corp-of-america|R2000VALUE||69.5||70.7699|70.65|71.42|72.3|69.9799|69.31|69.195|69.39|69.44|69.415|70.22|71.9128|72.46|74.35|75.3346|76.405|71.96|69.78|68.47|68.715|68.775|69.1346|70.0783|71.0885|69.93|67.99|68.9973|69.95|70.825|70.56|70.4538|69.61|70.3322|69.58|68.0235|65.7728|65.75|67.07|66.96|66.58|69.33|69.99|69.11|69.3705|69.41|68.58|69.875|69.82|69.84|69.31|69.51|69.75|68.14|68.63|67.06|65.98|66.37|65.005|65.7|65.98|66.29|68.03||68.5799|68.6974|67.7856|68.44|69.74|69.38|65.2228|65.7397|66.45|66.3|64.9|65.96|64.85|64.14|63.66|64.0312|64.16|64.25|64.3005|65.56|66.104|65.575|66.03|64.68|66|66.41|66.3|65.5019|65.36|64.16|64.89|64.88|65.36|64.76|63.14|64.02|62.87|60.1616|61.0101|62.44|61.58||61.72|62.85|64.5|64.79|65.36|64.085|64.06|64.72|63.83|66.65||66.89|66.41|69.46|72.06|73.39|72.07|71.005|78.25|85|84.68|85.3|87.32|83.56|84.796|83.13|82.87||82.7225|82.25|82.33|82.72|82.5|81.96|79.9|80.98|80.36|82.98|83.46|82.37|80.85|77.75|79|79.38|73.46|71.155|69.69|70.0466|69.27|69.23|70.02|70.89|71.18|69.14|69.91|71.67|70.2|69.59|70.32|70.915|70.91|71.51|72.4225|71.5|72.93|72.96|72.9|75.1||75.69|76.92|78.0883|74.71|74.99|75|72.2|71.02|70.675|70.92|71.39|71.5|72.46|70.7583|77.5|74.05|74.05|73.6638|72.9|71.723|71.7|70.82|70.55|70.795|67.29|67.1525|67.25|69.99||69.95|69.23|67.41|69.77|70.63|66.33|66.75|65.3289|63.66|64.5669|65|65.745|66.53|67.12|67.01|70.89|70.47|70.4216|68.39|68.26|68.06|68.1925|67.56|66.85||67.7809|66.92|68.54|67.83|67.51|68.92|68.89|69.9|69.12||68.95|69.47|69.69|70.59||72.76|73.5|73.41|72.2734|71.09|69.5
03002|40992|/equities/hemisphere-media-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03003|1169484|/equities/sensei-biotherapeutics|R2000VALUE||0.58||0.5959|0.62|0.63|0.5416|0.509|0.5343|0.5197|0.55|0.5165|0.5001|0.55|0.5615|0.5616|0.5849|0.568|0.535|0.5099|0.5251|0.5139|0.5711|0.59|0.6194|0.6199|0.6098|0.62|0.6132|0.71|0.87|0.4899|0.4899|0.4899|0.4899|0.49|0.488|0.49|0.49|0.507|0.5079|0.5185|0.5092|0.5181|0.5923|0.6|0.5878|0.5665|0.5397|0.543|0.5375|0.555|0.5775|0.555|0.5414|0.5774|0.58|0.6064|0.559|0.5737|0.588|0.6195|0.6054|0.59|0.6||0.61|0.6288|0.629|0.6366|0.6975|0.6288|0.6207|0.625|0.63|0.64|0.6321|0.645|0.6349|0.6256|0.65|0.6298|0.6539|0.65|0.65|0.65|0.6728|0.71|0.68|0.6909|0.7049|0.705|0.7099|0.7099|0.66|0.67|0.73|0.737|0.7499|0.7485|0.7341|0.735|0.7|0.6959|0.7099|0.643|0.6221||0.6296|0.7|0.6201|0.694|0.7287|0.73|0.73|0.6589|0.659|0.639||0.62|0.6569|0.659|0.689|0.7489|0.7196|0.71|0.6968|0.7038|0.715|0.728|0.76|0.8199|0.8281|0.8696|0.88||0.89|1.45|1.54|1.5486|1.64|1.66|1.67|1.6|1.64|1.782|1.66|1.94|1.85|1.94|1.86|1.798|1.92|1.29|1.06|1.082|1.04|1.065|1.04|1.1|1.05|1.02|1|1.05|1.08|1.05|1.1138|1.17|1.15|1.14|1.07|1.08|0.99|1.01|1.09|1.12||1.12|1.1299|1.15|1.195|1.22|1.1|1.1|1.07|1.09|1.04|1.05|1.0623|1.02|1.0858|1.0444|0.97|0.95|0.97|0.96|0.8698|0.87|0.87|0.87|0.81|0.7999|0.7999|0.8189|0.82||0.818|0.84|0.847|0.85|0.85|0.85|0.85|0.85|0.879|0.846|0.849|0.84|0.8288|0.8161|0.83|0.821|0.8198|0.8198|0.82|0.84|0.7998|0.84|0.81|0.78||0.7999|0.82|0.812|0.819|0.77|0.7898|0.7815|0.7898|0.7898||0.7413|0.75|0.715|0.7||0.695|0.6325|0.629|0.6328|0.6735|0.66
03004|1163254|/equities/poseida-therapeutics-inc|R2000VALUE||9.41||9.42|9.41|2.98|2.87|2.81|2.82|2.815|2.98|3.28|3.36|3.78|3.84|3.71|3.58|3.015|2.86|2.66|2.61|2.48|2.39|2.475|2.485|2.51|2.489|2.51|2.51|2.51|2.52|2.57|2.61|2.56|2.57|2.55|2.51|2.55|2.605|2.69|2.67|2.64|2.65|2.775|2.86|2.915|3.02|3.1|3.14|3.15|3.39|3.61|3.78|3.921|3.39|3.38|3.085|2.97|3|3|2.97|2.785|2.91|2.87|2.99||2.86|2.8191|2.91|3.05|3.06|2.93|2.92|2.9406|2.96|2.975|2.98|3.01|2.96|3.03|2.995|3.04|3.14|3.275|3.38|3.06|3.4|3.54|4.06|4.135|4.045|3.97|3.655|3.4|3.38|3.26|3.28|3.38|3.445|3.55|3.46|3.62|3.4|3.02|3.025|3.08|3||3.09|3.19|3.055|2.99|2.72|2.61|2.8191|2.89|2.96|2.945||2.82|2.84|2.82|2.87|2.98|2.78|2.78|2.925|2.88|2.93|3.06|3.1|3.03|2.96|2.905|3.01||3.0011|3.065|3.11|3.16|3.38|3.3821|3.55|3.54|2.98|2.84|2.785|2.755|2.91|2.93|3|2.99|2.97|3|2.5|2.33|2.135|2.08|2.17|2.2699|2.16|2.07|2.16|2.08|2.21|2.71|2.92|2.915|2.93|3.02|3.05|3.17|3.22|3.1|3.04|3.35||3.24|3.15|3.12|3.21|3.175|3.1813|3.08|3.1|3.275|3.44|3.38|3.41|3.46|4.17|4.08|3.63|3.775|3.75|4.18|4.27|4.05|3.89|3.82|3.465|3.285|3.36|3.61|3.71||3.69|3.825|3.875|3.75|3.915|3.65|3.44|3.82|3.935|3.5999|3.54|3.45|3.6551|3.37|3.21|3.34|3.42|3.4|3.225|3.01|2.8999|2.96|2.84|3.045||3.31|3.28|3.29|3.305|3.275|3.22|3.31|3.38|3.58||3.47|3.5|3.45|3.44||3.44|3.41|3.5|3.63|3.45|3.26
03005|1153684|/equities/89bio-inc|R2000VALUE||9.195||9.18|9.15|9.5|8.91|8.57|8.07|8.02|8.015|8.85|9.07|10.0099|9.99|10.72|10.53|10.43|10.35|9.49|9.52|9.5|8.1399|8.25|8.19|8.38|8.1|7.99|8.16|8.19|8.39|8.76|8.71|8.61|8.1|8.19|7.81|7.45|7.42|7.75|7.5699|7.37|7.27|7.35|7.37|7.4|7.57|7.54|7.76|7.75|8.26|8.34|8.63|8.62|8.61|8.58|8.53|8.24|8.38|8.89|8.91|8.685|8.87|9.05|9.86||9.66|9.5699|9.2|9.47|9.33|8.88|8.97|9.04|8.78|8.5|8.28|8.24|8.08|8.15|7.985|8.04|8.03|8.19|8.8|8.42|9.22|9.68|9.61|9.37|9.58|9.85|9.99|9.46|8.78|8.455|8.53|8.98|9.14|9.56|9.28|9.62|9.24|8.65|8.14|7.92|7.555||7.83|7.85|8.11|8.19|7.75|7.95|8.48|8.79|8.65|8.4||8.915|9.03|9.22|9.84|9.96|8.84|8.49|8.31|8.11|8.3|8.75|8.36|8.02|8.17|8.19|8.41||8.345|9.01|9.1203|9.06|9.1|9.06|9.2623|9.66|9.1|8.83|9.23|9.33|9.295|9.83|9.74|9.35|9.15|9.14|8.77|8.66|8.45|8.46|9.105|9.57|9.78|9.1|9.34|9.57|9.56|10.03|10.1795|10.64|10.6|10.97|10.93|10.84|11.17|10.9|10.66|11.5786||11.69|11.62|11.62|11.76|11.89|11.88|12.16|12.54|13.71|13.55|13.33|13.345|13.1|13.5|13.62|13.32|12.26|13.77|16.63|13.34|12.28|12.09|11.79|11.47|11.42|11.07|10.52|9.99||9.9|9.96|10.12|9.01|9.4|8.56|8.63|8.645|8.38|9.92|10.1|10.2|10.325|10.72|10.83|10.64|10.56|11.09|11.12|11.055|11.24|11.52|11.43|11.21||11.34|11.32|12.1|11.93|12.03|11.59|11.53|11.34|11.81||11.35|11.465|11.39|11.35||11.08|10.76|10.95|10.99|10.69|11.0621
03006|17502|/equities/voxx--international|R2000VALUE||7.83||7.845|7.7312|7.9973|7.84|7.75|6.6999|6.75|6.56|6.86|6.92|7.02|7.1251|7.1|7.04|7.525|8|8|8|7.9|7.81|8|8.0137|7.95|7.7295|7.7299|7.9|7.9899|8|7.71|7.78|8.05|8.12|8.05|7.17|6.3|6.36|6.38|6.42|6.6|6.35|6.5|6.28|6.55|6.75|6.1|6.2|6.29|6.1|6.17|6.215|6.25|6.4441|6.622|5.92|5.99|5.915|6.33|5.95|5.96|6.18|5.9|6.35||5.7|5.74|5.41|5.4699|2.88|2.96|2.95|2.98|3.04|3.1794|3.15|2.8299|2.69|2.64|2.6395|2.85|2.4145|2.52|2.45|2.38|2.465|2.6027|2.66|2.77|2.8594|2.87|2.5|2.59|2.74|2.72|2.64|2.6983|2.81|2.89|2.8344|2.89|2.96|2.875|2.8|2.86|2.9||2.98|2.905|3.16|3.43|3.58|3.75|3.635|3.73|3.77|3.63||3.6|3.66|3.64|3.74|3.92|3.87|3.66|3.77|3.855|3.63|3.56|3.79|3.78|3.77|3.785|3.9||3.85|4.02|3.8699|3.89|4.11|4.25|4.6789|5.84|6.23|6.35|6|5.58|5.7|6.0697|6.3|6.2999|6.2|6.41|6.3252|6.52|6.84|7.11|7.08|7.15|7.0999|7.3447|7.505|7.61|7.5199|8.0341|8.19|8.17|8.22|8.36|8.37|8.355|8.375|8.395|8.13|8.27||8.2199|8.34|8.36|8.15|8.3|8.39|8.2|8.38|8.52|8.3122|8.46|8.27|8.07|8.34|8.2|7.99|8|8.185|8.4|8.78|8.78|9|9.21|9.22|8.57|8.69|8.61|8.92||9.175|9.22|8.88|8.75|9.24|9.1|8.5|8.62|8.7299|8.78|8.475|8.46|8.8|8.98|9.07|8.83|8.63|8.78|8.76|8.7|8.9|8.855|8.68|8.41||8.93|9.8766|10.97|11.31|10.55|9.9449|10.04|10.41|10.61||11|11|11.02|11.16||10.94|11.27|11.74|11.5|11.33|11.33
03007|1156575|/equities/black-diamond-therapeutics-inc|R2000VALUE||2.745||2.58|2.575|2.64|2.615|2.47|2.56|2.6384|2.68|2.86|3.125|3.32|3.44|3.43|3.38|3.355|3.38|3.37|3.11|2.92|2.9|3.08|2.925|3.08|3.12|3.115|3.295|3.335|3.34|3.415|3.41|3.49|3.48|3.52|3.45|3.575|3.65|3.7199|3.73|3.8224|3.99|4.1362|4.35|4.43|4.49|4.495|4.58|4.9|5.69|4.83|4.95|4.89|5.465|6.23|6.2|6.24|6.33|6.11|5.6951|5.59|5.8|5.8|6.23||6.25|6.368|6.43|6.64|6.645|6.66|6.75|6.75|5.81|5.78|5.23|5.25|5.46|5.37|4.91|5.07|4.92|5.0386|5.36|5.48|6.06|6.2593|6.54|6.19|6.3|6.5|6.35|6.3373|6.28|5.94|6.07|6.13|6.18|6.28|6.04|5.76|5.44|5.205|5.06|4.65|4.49||4.445|4.75|4.74|4.97|4.88|4.78|4.95|5.0841|5.04|5.37||5.47|6.01|6.15|6.41|6.38|6.2899|5.329|5.23|4.68|4.84|4.87|5.0723|4.91|4.89|4.78|4.935||4.89|5.04|5.29|5.0799|4.97|5.33|5.54|5.855|6.15|6.29|6.88|7.3751|7.295|7.5|7.66|7.14|6.75|6.19|5.8|6.16|5.95|5.13|5.175|5.27|5.47|5.57|5.72|6.21|5.4|5.405|5.6|5.595|5.21|5.62|5.445|5.22|5.56|5.01|4.85|5.12||5.265|5.17|5.385|5.62|5.88|5.465|4.79|4.765|4.99|5.02|4.65|4.27|4|4.18|4.43|4.57|4.53|4.52|4.88|5.34|5.28|5.6|5.12|5.005|4.77|4.77|4.94|5.6499||5.58|5.09|4.945|4.23|4.49|4.64|4.495|4.0197|4.175|4.36|4.4|4.285|4.09|3.5592|3.15|2.932|2.87|2.92|2.85|2.89|2.77|2.8|2.76|2.97||3.065|3.022|3.09|3.125|2.85|2.75|2.81|2.91|3.06||3.08|3.1308|3.04|3.07||2.9|2.8|2.87|2.93|2.88|2.805
03008|1163279|/equities/trean-insurance-group-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03009|16702|/equities/natures-sunshine|R2000VALUE||16.4603||16.87|16.5|16.35|16.2|16.06|16.095|16.135|16.34|16.1925|16.835|16.31|17.495|18.06|15.29|14.36|14.88|13.195|13.2899|13.19|13.06|13.57|13.65|13.47|13.32|12.865|12.76|13.035|13.33|13.36|13.49|13.34|13.0888|13.15|13.62|13.53|13.55|13.25|13.425|13.41|13.2|13.49|13.59|14.06|14.18|13.6618|13.625|13.65|13.755|13.8|14.1|13.9|14.12|14.31|14.41|13.35|13.19|13.21|13.25|13.76|13.79|13.77|13.85||13.955|13.755|13.56|13.6106|13.7399|13.855|13.55|13.695|13.11|13.49|13.34|13.65|13.025|13.26|12.16|13.715|14.95|15.12|15.165|15.24|16.05|17.27|17.48|17.14|17.06|17.03|16.89|16.3799|16.3816|16.2|15.72|16.16|16.36|16.32|15.86|15.35|15.39|15.21|15.04|15.24|15.09||15.16|15.08|15.15|15.15|15.25|15.23|15.04|15.13|15.12|15.2||15.48|15.31|15.09|15.25|15.6411|15.2477|15.34|15.46|15.49|15.44|15.4199|15.4|15.51|15.34|15.456|15.37||15.88|15.85|15.96|16.14|15.74|15.82|15.7815|16.01|16.02|16.47|16.54|16.07|17.21|19.28|19.595|19.62|19.79|19.9189|19.76|19.9|19.82|19.6|19.645|19.83|19.6544|19.4799|19.07|19.29|19.16|19.18|19.28|19.49|19.345|19.87|20.01|19.78|20.2|20.66|21.22|20.87||21.05|20.39|20.45|20.66|20.43|19.74|19.77|20.098|21.35|20.77|20.615|21.72|17.27|17.82|18.3987|18|17.98|18.25|18.36|18.0007|17.86|17.905|18.27|18.4|17.94|17.87|17.865|18.595||18.21|18.198|17.895|18.49|19.12|17.75|17.933|17.9|17.9|17.78|17.86|17.97|17.72|17.85|18.35|18.42|17.78|17.73|17.86|17.4|17.42|17.35|17.8199|18.07||17.9|17.74|17.64|17.44|17.475|17.365|17.77|17.86|17.84||17.5704|17.98|18.02|18.05||18.49|18.023|18|17.8|16.98|16.78
03010|1167743|/equities/silverback-therapeutics-inc|R2000VALUE||14.9||14.9|14.45|14.67|14.04|13.74|13.87|14.28|14.37|14.375|15.25|16.507|17.9|18.51|17.07|16.24|16.44|15.61|16.26|15.46|15.07|15.38|15.18|15.24|15.75|16.45|16.685|17.08|16.75|16.4|16.89|16.66|15.5|15.02|14.58|13.93|13.87|14.04|14.235|14.39|14.58|14.87|14.65|15.08|14.99|15.2201|14.23|14.23|15.19|15.19|15.1|14.32|13.31|13.51|13.31|12.64|12.08|11.92|12.025|11.76|12.15|12.145|12.81||13.0955|13.95|14.1736|14.05|13.37|13.27|13.61|15|16.5|14.35|13.718|13.69|13.3894|13.1|12.02|11.3894|10.16|10.27|10|9.48|10.22|11.04|11.17|11.09|11.28|11.345|11.38|10.43|10.85|10.8|10.72|11.6194|11.39|11.835|11.9|11.41|11.19|10.67|9.84|9.77|9.19||9.62|9.14|8.83|8.66|8.245|8.11|8.24|8.58|8.2|8.06||8.41|8.64|8.98|9.23|9.37|9.02|9.11|8.9|9.15|9.19|9.19|9.25|9.3|9.02|8.99|9.23||9.14|9.09|9.05|9.15|9.31|9.25|9.14|9.16|9.06|9.02|9|9.19|9.553|9.51|9.8|9.76|9.51|9.62|8.79|8.72|8.66|8.19|8.545|8.83|8.6|8.65|9.19|9.28|9.47|9.3|9.24|9.44|9.42|9.99|10.1|10|9.7|9.685|9.62|10.22||11.27|10.2|10.15|9.3899|9.1|9|8.8501|9.08|9.39|9.295|9|9.03|8.49|8.78|9.1|9.06|9.04|9.32|8.75|8.87|9.1|9.19|8.96|9.15|8.5|7.79|7.675|7.89||7.2499|7.32|7.33|7.25|7.87|7.105|6.54|6.59|6.54|6.5|6.44|6.4|6.4|6.52|6.54|6.63|6.62|7|6.8|6.435|6.21|6.14|6.13|6.14||6|5.95|6.04|6.09|6.07|5.74|5.72|5.59|5.76||5.75|5.79|5.67|5.66||5.41|5.2899|5.34|5.315|5.31|5.35
03011|1163753|/equities/pioneer-bancorp-inc|R2000VALUE||11.98||11.91|11.97|12|11.97|11.85|11.8|11.8519|11.68|11.54|11.6|11.8479|11.83|11.8604|11.83|11.45|11.625|11.396|11.34|11.18|11.4|11.37|11.4|11.34|11.37|11.25|11.23|11.4|11.25|11.25|11.1812|11.24|11.24|11.08|10.99|10.9|10.91|10.89|10.94|10.99|10.97|11.01|11.07|11.06|11.12|11.25|11.14|11.345|11.276|11.03|11.4|11.4|11.4|11.35|11.2|11.19|11.05|11.13|11.1425|11.19|11|11.09|11.04||11.2|11.2|11.085|11.08|11.2|11.2|10.945|11|11|10.7|10.685|10.8|10.6598|10.5|10.59|10.47|10.635|10.56|10.59|10.93|11.11|11.18|11.4|11.34|11.4|11.4|11.4|11.38|11.31|11.2|11.12|11.12|11.15|11.09|11.1186|10.92|10.85|10.5|10.35|10.43|10.61||10.75|10.63|10.39|10.31|10.23|10.08|10.17|10.11|9.93|9.93||9.88|10.02|10.2507|10.66|10.94|10.6|10.75|10.1|9.98|10.01|9.99|10.1|10.06|10.07|10|10.15||10.1|9.97|9.97|9.47|9.31|9.28|9.25|9.2107|9.255|9.29|9.5|9.35|9.215|9.13|9.57|9.27|8.99|8.945|8.9|9|9|8.9899|8.9999|9.09|9.1|9.1|9.08|9.06|9.07|9.07|9.14|9.2|9.37|9.31|9.35|9.38|9.38|9.4|9.6299|9.9436||9.81|9.93|9.77|9.91|9.3739|9.36|9.35|9.34|9.3|9.28|9.3|9.38|9.42|9.5|9.48|9.47|9.37|9.33|9.29|9.32|9.36|9.3|9.28|9.21|9.26|9.2287|9.26|9.63||9.77|9.62|9.46|9.36|9.9801|10|9.65|9.5|9.65|10.46|9.8804|9.96|10.29|10.5|10.37|9.91|9.51|10|10.45|10.57|10.05|9.8747|9.9|9.9||9.86|9.77|9.78|10.07|9.9174|9.8699|9.84|9.94|10.01||10.64|10.81|10.93|11||10.73|10.49|10.17|9.8|9.85|9.88
03012|1061143|/equities/restorbio|R2000VALUE||1.16||1.12|1.01|0.9411|0.95|0.9802|1.06|1.09|1.01|1.04|1.17|1.21|1.28|1.335|1.4|1.38|1.34|1.39|1.3|1.3|1.42|1.43|1.45|1.48|1.46|1.46|1.52|1.54|1.51|1.51|1.5|1.51|1.42|1.4|1.44|1.445|1.44|1.46|1.49|1.45|1.47|1.5|1.5|1.51|1.49|1.42|1.39|1.441|1.52|1.53|1.57|1.54|1.57|1.57|1.61|1.63|1.51|1.48|1.59|1.505|1.54|1.54|1.505||1.51|1.54|1.46|1.55|1.56|1.57|1.615|1.62|1.6|1.6399|1.55|1.49|1.43|1.39|1.3599|1.35|1.4|1.42|1.38|1.39|1.47|1.55|1.61|1.63|1.7|1.63|1.5189|1.5|1.45|1.3799|1.26|1.32|1.35|1.305|1.28|1.27|1.28|1.3|1.23|1.2|1.13||1.12|1.16|1.24|1.34|1.38|1.475|1.5|1.515|1.4|1.4||1.38|1.34|1.48|1.49|1.43|1.31|1.38|1.4|1.5|1.5|1.46|1.59|1.526|1.52|1.525|1.63||1.55|1.65|1.68|1.71|1.64|1.6799|1.59|1.53|1.51|1.555|1.73|1.7|1.81|1.865|1.71|1.56|1.55|1.63|1.68|1.765|1.825|1.95|2.08|2.25|2.045|2.035|2.29|2.35|2.2|2.26|2.215|2.295|2.21|2.31|2.26|2.3|2.4|2.34|2.37|2.43||2.395|2.34|2.29|2.345|2.24|2.22|2.25|2.06|2.06|2.12|2.295|2.42|2.48|2.51|2.515|2.45|2.4199|2.4|2.54|2.41|2.405|2.47|2.505|2.61|2.52|2.74|2.88|3.04||3.005|3.01|2.96|3.1|3.47|3.5001|3.4|3.28|3.62|3.12|3.13|3.12|3.24|3.2582|3.0591|2.555|2.51|2.59|2.68|2.6|2.46|2.74|2.91|3.4||3.43|3.32|3.67|3.77|2.52|2.52|2.37|2.05|2.12||1.91|1.78|1.76|1.73||1.65|1.6|1.64|1.63|1.62|1.66
03013|21030|/equities/invacare-corp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03014|102927|/equities/vital-thera|R2000VALUE||1.25||1.21|1.21|1.295|1.12|1.125|1.08|1.08|1.1|1.13|1.1804|1.19|1.275|1.24|1.2174|1.24|1.26|1.255|1.23|1.24|1.25|1.33|1.33|1.41|1.45|1.48|1.46|1.73|1.66|1.6841|1.7|1.6|1.52|1.53|1.5|1.525|1.56|1.6|1.6395|1.63|1.64|1.65|1.69|1.7197|1.5528|1.57|1.6|1.65|1.8883|2.08|2.11|2.091|1.68|1.625|1.55|1.5512|1.54|1.486|1.47|1.4|1.42|1.45|1.52||1.56|1.49|1.46|1.5894|1.49|1.6|1.64|1.63|1.58|1.5|1.34|1.37|1.36|1.36|1.38|1.36|1.34|1.33|1.29|1.26|1.39|1.46|1.46|1.48|1.54|1.47|1.4326|1.45|1.4708|1.46|1.44|1.558|1.5095|1.57|1.4|1.4292|1.39|1.35|1.27|1.19|1.12||1.16|1.19|1.34|1.13|1.06|1.11|1.1299|1.15|1.1275|1.14||1.18|1.2|1.24|1.28|1.33|1.28|1.26|1.25|1.25|1.26|1.27|1.28|1.3|1.2599|1.24|1.26||1.2899|1.28|1.28|1.32|1.34|1.26|1.3|1.32|1.32|1.29|1.28|1.35|1.39|1.44|1.38|1.39|1.34|1.34|1.3|1.27|1.28|1.27|1.29|1.31|1.25|1.32|1.32|1.29|1.3299|1.43|1.46|1.42|1.41|1.34|1.31|1.3298|1.26|1.26|1.35|1.39||1.335|1.32|1.3264|1.34|1.37|1.42|1.4|1.35|1.355|1.38|1.35|1.45|1.46|1.555|1.64|1.52|1.54|1.57|1.55|1.545|1.47|1.47|1.43|1.34|1.255|1.306|1.36|1.365||1.33|1.4|1.37|1.23|1.25|1.28|1.25|1.272|1.265|1.22|1.25|1.2401|1.26|1.29|1.19|1.16|1.16|1.17|1.16|1.1999|1.195|1.21|1.225|1.25||1.3086|1.31|1.3|1.37|1.405|1.73|1.48|1.45|1.54||1.5883|1.68|1.64|1.53||1.4852|1.4|1.38|1.475|1.56|1.53
03015|30798|/equities/ibio-inc|R2000VALUE||2.97||2.73|2.611|2.74|2.82|2.46|2.3918|2.24|2.28|2.3|2.3999|2.58|2.59|2.645|2.6347|2.6277|2.71|2.72|2.775|2.83|2.77|2.81|2.91|2.9|2.97|2.8394|2.88|3.15|3.15|2.99|2.8771|3.04|2.93|2.7254|2.79|2.9499|2.8699|2.71|2.781|2.33|2.33|2.34|2.32|2.22|2.08|2.1|1.9|1.8858|1.96|1.97|1.92|1.94|1.97|1.99|1.95|1.9496|1.96|1.8999|1.88|1.8405|1.8802|1.9085|1.96||1.97|1.97|1.96|1.98|2.0542|2.15|2.0999|2.13|2.12|2.0999|1.83|1.93|1.97|1.98|1.625|1.83|1.91|1.97|1.9|1.92|2.03|2.08|2.09|2.17|2.27|2.2699|2.27|2.33|2.355|2.265|2.1899|2.1791|2.22|2.3399|2.45|2.4594|2.17|2.0359|1.99|1.97|2.03||2.03|2.03|2.2193|2.1484|2.1|2.28|2.16|2.2|2.205|2.334||2.39|2.5|2.57|2.5899|2.68|2.51|2.4|2.5282|2.4984|2.65|2.53|2.53|2.4|2.45|2.58|2.52||2.225|2.2599|2.3299|2.47|2.2|2.04|1.93|1.92|1.92|1.9199|1.8958|1.96|2|2.05|2.04|2.15|2.18|1.94|1.77|1.82|1.8|1.9|1.98|1.93|1.83|1.81|1.9|1.97|1.99|2.04|2.1|2.13|2.3127|2.4|2.49|2.42|2.94|3.19|3.25|3.88||4.98|4.03|1.15|1.1|1.09|1.0972|1.08|1.09|1.13|1.17|1.17|1.17|1.1699|1.18|1.1899|1.19|1.23|1.25|1.3|1.26|1.26|1.21|1.2|1.24|1.2138|1.24|1.2809|1.2899||1.3|1.23|1.22|1.22|1.23|1.21|1.15|1.11|1.11|1.1099|1.11|1.13|1.14|1.1699|1.175|1.2|1.18|1.1699|1.1|1.09|1.0848|1.11|1.15|1.19||1.29|1.3299|1.35|1.35|1.35|1.3397|1.37|1.366|1.44||1.46|1.54|1.4295|1.41||1.4|1.43|1.47|1.44|1.35|1.33
03016|1131052|/equities/replay-acquisition|R2000VALUE||20.275||19.2429|20.5|22.225|22.655|21.25|24.88|27.89|27.48|22.71|20.57|20.19|23.08|23.48|17.3001|16.4168|14.7571|14.272|13.28|12.21|12.24|12.215|12.75|13.8|13.5907|11.93|11.75|12.08|10.89|11.13|11|11.16|11.35|10.5202|10.5185|10.59|10.19|10.25|10.45|10.43|10.23|11|12.33|11.627|11.06|10.93|11|11.08|11.705|11.8|12.5931|14.311|12.64|11.55|11.88|11.27|11.72|12.61|13.19|12.24|10.395|8.95|7.95||7.34|7.165|7.085|7.11|7.24|7.08|7.26|7.3|7.4|7.69|7.7399|7.5|7.4197|7.75|7.49|7.155|7.18|7.38|7.7015|7.18|7.19|7.3|7.58|7.6|7.72|7.79|8.079|8.2|7.95|7.4|7.169|7.18|7.354|6.636|7.4|7.1|6.3569|5.488|5.35|5.4|5.122||5.2|4.718|5.295|5.855|5.898|6|5.953|5.647|6.6|7.073||6.198|5.7|5.7|5.625|5.88|5.69|5.903|5.98|5.927|6.198|6.07|6.01|6.087|6.18|6.333|6.808||7.57|7.465|7.176|6.733|7.68|7.881|7.327|6.7|6.713|7.405|7.195|6.82|6.554|6.988|6.201|5.467|5.397|5.247|5.446|5.447|5.451|5.423|5.488|5.997|6.276|6.577|6.6|6.599|6.6|6.796|6.85|7.389|7.387|7.512|7.8|7.62|7.69|7.419|7.592|7.65||7.352|7.199|7.098|7.198|7.598|7.798|7.899|8.15|8.05|8.299|7.937|7.975|8.663|8.65|9.7|8.823|8.798|9|9.1|8.999|9|8.95|9.15|9.415|9.5|8.949|9.5|9.6||11|10.3|9.59|8.775|8.9|9|8.327|8.299|7.995|8.3|8.798|8.936|9.4|9.529|10.1|10.6|10.6|10.9|10.3|10.3|9.555|9.72|10.3|10.7||10.7|10.7|10.7|10.8|10.8|10.5|10.4|10.9|11.1||12|12.2|13|12.8||12.7|12.3|13|11|10.4|10.65
03017|20854|/equities/crawford---comp-a|R2000VALUE||11.935||11.94|11.99|12.0891|11.9928|12.105|11.9099|11.61|11.94|11.9199|11.78|11.9|12.01|12.03|12.14|12.28|12.74|11.98|11.57|11.28|11.575|11.675|11.58|11.5435|11.5635|11.73|11.5|11.58|11.6261|11.68|11.72|11.71|12.14|12.1656|12.16|11.8899|11.85|11.35|11.1099|11.04|11.13|11.5199|11.67|11.06|11.27|10.89|10.69|11.3147|11.5|11.07|10.78|10.81|10.727|10.74|10.5|10.2499|9.99|10.12|10.15|10.14|10.31|10.275|10.58||10.8|10.99|10.8425|10.92|11.06|10.73|10.38|10.42|10.29|10.3699|10.48|10.5|9.99|9.92|9.8|9.4|9.5007|9.73|9.6|9.18|9.54|9.875|10.06|9.91|10|10.02|9.93|9.89|9.77|9.479|9.6304|9.78|9.77|9.53|9.1931|9.17|8.91|8.6599|8.6799|8.7099|8.77||8.73|8.6594|8.81|8.71|8.58|8.6666|8.881|9.23|9.2121|9.15||9.2117|9.05|9.08|9.14|9.4213|9.22|9.24|9.2999|9.22|9.15|9.23|9.2|9.16|9.15|9.11|9.59||9.54|9.4652|9.405|9.5|9.48|9.4599|9.355|9.24|9.19|9.5164|9.64|9.61|9.3699|9.38|9.35|9.89|10.31|9.68|9.53|9.92|9.89|9.77|9.8999|10.12|10.03|10.01|9.9944|10|9.95|10.15|10.0099|10.08|10.01|9.71|9.43|9.305|9.31|9.18|9.09|9.45||9.5192|9.68|9.49|9.38|9.26|9.13|9.27|8.97|8.8689|8.69|8.67|8.4099|8.269|7.98|8.66|8.86|9.33|10.47|12.76|12.19|12.05|12.34|13.606|13.575|12.8|12.7976|13.05|13.1383||13.35|13.27|13.15|13.21|12.76|12.83|12.39|12.26|12.12|12.58|12.79|12.6|12.53|12.57|12.73|12.865|12.95|13|13.03|12.97|12.8293|12.9|12.9|12.73||12.43|12.42|12.49|12.7|12.801|13.19|13.3|13.07|13.37||13.68|12.8299|12.89|12.81||12.6241|12.73|12.13|12.3099|12.0207|12.04
03018|1129438|/equities/mayville-engineering-co-inc|R2000VALUE||16.93||16.9396|16.95|17.52|17.025|16.65|16.66|16.894|17.23|17.35|17.73|18.05|17.64|17.45|17.62|17.355|17.55|21.83|22.33|23.02|20.85|21.055|20.86|20.95|20.215|20.3|20.31|20.5|20.8|21.28|21.28|21.37|21.625|21.32|21.14|20.0863|20.46|20.41|20.18|20.33|20.64|21.0685|21.51|21.59|22.07|20.44|20.14|20.325|20.16|20.34|20.465|20.17|19.92|19.6|19.53|18.99|18.7|18.84|19.06|18.5|18.79|19.43|19.47||19.41|19.71|19.46|19.67|19.94|19.585|19.2|19.41|19.42|19.63|19.74|19.67|19.4|19.33|18.85|19.42|19.165|18.58|17.2|16.9|18.46|19.285|19.4599|19.395|19.46|19.37|19.24|19.5|19.48|19.2792|19.14|18.55|18.7|18.7585|18.39|17.98|17.62|16.58|16.57|16.53|16.27||16.51|16.33|16.7|16.92|16.7|16.695|16.86|16.89|16.25|16.75||16.95|17|16.63|16.66|17|17|16.87|16.49|16.26|16|15.85|16.1|16.08|16.15|16.26|16.05||15.49|15.56|15.62|15.7|15.83|15.52|16.05|16.42|16.4146|16.54|16.4565|16.165|15.04|14.24|14.08|14.13|13.89|13.91|13.96|14.18|14.13|13.69|13.8|14.16|14.18|13.88|13.775|13.925|14|13.855|13.83|14|14.23|14.2|14.07|13.925|14.37|14.36|14.3|14.5||14.33|14.1|14.16|14.5|14.61|14.82|14.33|13.5|13.09|12.9462|12.99|13.5399|13.32|13.38|13.33|13.64|13.48|12.9899|12.65|12.5297|12.399|12.08|12.39|12.07|11.87|11.83|11.9926|12.2299||12.84|13.12|12.99|12.82|12.89|12.555|12.655|13.005|13.24|12.47|12.98|13.105|13.4756|13.52|13.73|14|14|13.6|13.87|13.8744|13.47|13.24|13.156|13.46||13.75|13.63|13.82|13.78|13.69|13.55|13.34|14.05|14.5||14.895|14.82|14.6|14.47||14.47|13.92|14.1966|14.34|14.803|13.88
03019|16229|/equities/gtx|R2000VALUE||0.74||0.8|0.8|0.84|1.155|1.2|1.14|1.08|1.13|1.22|1.2|1.3|1.27|1.33|1.46|1.71|1.7353|1.68|1.53|1.636|1.56|1.6|1.77|1.53|1.54|1.71|1.7986|2.0124|2.37|1.45|1.51|1.58|1.3|1.14|1.1602|1.21|1.219|1.27|1.3599|1.25|1.3|1.3|1.45|1.55|1.54|1.53|1.5|1.5599|1.535|1.7|1.77|1.8|1.4999|1.55|1.65|1.9199|4.4334|4.24|4.24|4.18|4.4599|4.284|4.22||4.365|4.4|4.49|4.8845|5.2699|5.1693|4.94|4.89|4.74|4.3092|3.8301|4.2348|4.2672|4.605|5.146|5.7776|6|5.8381|5.7999|5.63|6.41|6.5|6.4342|6.81|7.172|7.09|7.0164|7.06|7.1|7.4454|7.0831|7.265|7.4|7.6297|7.77|7.72|7.75|7.7|7.7133|7.79|7.15||7.14|7.7561|7.83|7.622|7.69|7.84|8.0089|8.17|8.18|8.152||8.4205|8.59|8.7841|8.76|8.6133|8.6428|8.709|8.5009|8.9899|8.81|8.5|8.9214|9.4004|9.31|9.27|9.88||9.55|9.36|9.1|8.9|9.0401|8.9479|9.0999|8.84|9.1|8.92|8.9293|8.635|8.9823|9.0594|9.01||8.8|8.375|8.5|8.9559|8.29|8.99|8.8|9|9.08|9.015|8.8799|9.1425|9.2865|9.3596|9.48|9.2761|9.25|9|9|8.81|9.26|9.27|9.852|9.82||9.25|8.28|8.25|8.5|8.48|8.3|8.5|7.9|8.31|8.0999|9.18|9.35|9.65|9.9622|9.59|9.6116|10|10.27|10.5962|10.613|9.6579|9.85|9.6601|9.68|9.245|9.4|9.1049|8.7698||8.9903|9.205|9.29|9.68|9.89|9.8999|9.56|9.6001|9.9|9.99|10.4|10.0819|9.84|10|10.12|9.3999|9.39|9.59|7.3435|7.79|7.81|8.19|8.3|9.49||9.06|7.4|7.21|7.4521|7.47|8.098|10.4|10.54|11.446||11|11.168|12.398|11.998||13.14|12.8|9.76|9.1|8.4|7.68
03020|15609|/equities/bassett-furniture|R2000VALUE||15.24||15.25|15.2|15.38|14.98|14.6|14.7171|14.75|14.79|14.78|15.17|14.9814|15.015|15.23|15.2|15.2|15.1234|14.94|15|14.74|14.41|14.69|14.11|14.02|14.19|14.32|14.42|14.3|14.29|14.33|14.23|13.97|13.94|14.5347|14.02|14.51|14.9499|14.53|14.7028|14.48|14.25|14.54|14.48|14.75|14.9|14.92|14.775|14.79|14.92|15|15.14|14.95|14.3|14|13.925|13.64|13.57|13.67|13.9|13.959|14.04|14.13|14.15||14.19|13.83|13.6|13.295|13.39|13.25|12.9353|12.9|12.85|12.8599|12.8718|13.05|12.94|12.9|12.98|12.69|13.06|13.04|13.03|12.98|13.0117|13.2493|13.37|13.48|13.46|13.49|13.5101|13.405|13.6499|13.9999|13.84|13.9499|14.01|14.4152|14.66|14.5|13.95|13.9445|13.53|13.54|13.95||14|14.18|14.26|14.3|14.5|14.28|14.45|14.27|14.05|14.1||14.2033|14.42|14.16|14.295|14.15|14.1|14.14|14.76|14.6404|15.04|15.01|15.11|15.1|15|14.6299|14.57||14.19|14.3|14.14|14.2|14.5099|14.265|14.14|14.19|14.25|14.5935|14.6109|14.5482|14.3299|14.54|14.64|14.5|14.1|14.1|14.18|14.1|13.5312|13.47|13.48|13.41|13.5|13.365|13.49|13.79|13.81|14.06|14.03|14.17|14.18|14.17|14.26|14.61|14.87|14.55|14.89|15.03||15.25|15.09|15.145|15.05|15.4398|15.49|14.995|14.99|14.84|15|14.895|15.2699|15.3|15.3899|15.515|15.5754|15.49|15.6103|15.675|15.82|15.92|15.9218|15.96|15.85|15.83|15.84|15.4494|15.49||15.305|15.6|15.66|15.77|15.835|15.625|15.6|15.65|15.6499|15.89|15.75|16|15.988|16.15|16.485|16.47|16.5|15.865|15.98|16.14|15.785|16.145|15.97|16.085||16|15.235|15.44|15.28|15.5989|15.715|16.0007|16.53|16.59||16.795|16.79|16.85|16.55||16.74|16.425|16.38|16.09|15.74|16.6
03021|1072329|/equities/lazydays|R2000VALUE||1.1||1.07|1.03|1.0895|1.03|0.97|1.04|1.05|1.25|1.56|1.96|1.18|1.18|1.08|1.07|1.2|1.24|1.1964|1.2297|1.17|1.25|1.21|1.1399|1.23|1.25|1.29|1.19|1.21|1.2414|1.28|1.32|1.32|1.325|1.35|1.4001|1.4305|1.4299|1.45|1.41|1.43|1.435|1.41|1.47|1.559|1.47|1.49|1.5|1.54|1.55|1.66|1.65|1.85|1.75|1.87|1.49|1.54|1.48|1.6|1.54|1.64|1.6699|1.8|1.74||1.72|1.76|1.92|1.9|1.9781|2.0195|1.97|2.02|2.07|2.258|2.5691|2.5|2.43|2.55|2.41|2.3205|2.341|2.65|2.52|2.71|2.84|2.96|3.09|3.28|3.26|3.27|3.21|3.4401|3.54|3.5|3.44|3.335|3.36|3.56|3.4512|3.12|3.1|2.85|2.59|2.8615|2.9||2.7884|2.84|2.82|2.63|2.93|3|3.05|3.2189|3.3362|3.34||3.37|3.35|3.31|3.64|3.75|3.7|3.57|3.47|3.5943|3.65|3.672|3.77|3.56|3.5099|3.5678|3.65||3.51|3.65|3.72|3.7399|3.81|3.735|3.69|3.75|3.9|3.88|3.87|4|3.99|3.86|3.72|3.86|3.78|3.91|3.54|3.59|3.58|3.45|3.48|3.63|3.63|3.63|3.71|3.53|3.65|3.68|3.8|4.03|4.06|4.06|3.9|3.97|4.11|3.99|4.0491|4.16||4.18|3.86|4.11|4.2287|4.36|4.365|4.24|4.32|4.15|4.555|4.6031|4.7|4.67|4.7427|4.34|3.81|3.67|3.9|4.07|4.14|4.34|4.34|4.15|3.9899|4.1|4.03|4.36|4.46||4.725|4.846|4.9954|5.05|5.02|5.06|5.05|5.13|5.15|5.07|5.23|5.295|5.19|5.21|5.27|4.907|5.03|5.12|5.12|4.8|4.52|5.16|5.75|5.7399||5.7136|5.83|5.9|5.95|5.99|6|5.94|6.35|7||7.17|7.01|7.14|7.36||7.05|7.03|7.26|7.49|7.2922|7.95
03022|1043280|/equities/mustang-bio|R2000VALUE||0.205||0.2095|0.2093|0.2167|0.2122|0.2144|0.2208|0.2253|0.224|0.24|0.2449|0.26|0.2689|0.269|0.2639|0.28|0.25|0.2597|0.28|0.2892|0.3099|0.35|0.3|0.307|0.31|0.2999|0.3701|0.3357|0.2951|0.223|0.225|0.224|0.2259|0.2361|0.229|0.231|0.2224|0.2373|0.2292|0.2372|0.2255|0.2442|0.2487|0.2457|0.2597|0.2599|0.2399|0.222|0.2329|0.2302|0.2588|0.265|0.27|0.2824|0.2722|0.271|0.2793|0.2936|0.295|0.29|0.3|0.2859|0.31||0.312|0.3071|0.31|0.3571|0.3799|0.3846|0.398|0.3769|0.3941|0.4|0.4038|0.3993|0.3444|0.3566|0.36|0.3598|0.3259|0.348|0.35|0.295|0.3188|0.3398|0.3448|0.35|0.366|0.375|0.357|0.337|0.48|0.3299|0.35|0.3989|0.403|0.4129|0.416|0.4341|0.4475|0.4598|0.465|0.5|0.52||0.545|0.62|0.491|0.5279|0.58|0.4747|0.5713|0.68|0.8588|0.74||1.3|0.974|0.1399|0.148|0.1537|0.1597|0.1503|0.152|0.177|0.1847|0.193|0.195|0.2198|0.2506|0.299|0.26||0.2295|0.2549|0.4388|0.3499|0.35|0.3298|0.311|0.282|0.286|0.2798|0.2799|0.2861|0.294|0.3109|0.32|0.318|0.2999|0.27|0.26|0.33|0.3699|0.3697|0.3649|0.3697|0.3985|0.3999|0.45|0.3849|0.3997|0.52|0.5498|0.55|0.689|0.7335|0.812|0.8199|0.861|1.02|1.07|1.06||1.07|1.03|0.9549|1.1297|1.15|1.34|1.18|1.11|1.07|1.07|1|1.06|1.18|1.27|1.37|1.49|1.3788|1.4|1.39|1.36|1.36|1.3599|1.33|1.29|1.3|1.285|1.32|1.33||1.33|1.34|1.34|1.3399|1.36|1.35|1.36|1.3438|1.37|1.39|1.418|1.48|1.48|1.5|1.52|1.4882|1.4685|1.44|1.425|1.43|1.39|1.425|1.443|1.51||1.53|1.4499|1.33|1.33|1.35|1.35|1.35|1.33|1.38||1.36|1.37|1.3868|1.29||1.27|1.36|1.3734|1.44|1.475|1.54
03023|16478|/equities/kvh-industries|R2000VALUE||5.54||5.536|5.54|5.55|5.41|5.32|5.24|5.23|5.1|5.23|5.15|4.9585|4.91|4.725|4.68|4.6|4.649|4.58|4.65|4.64|4.67|4.67|4.72|4.76|4.725|4.84|4.76|4.64|4.7|4.89|4.888|4.86|5.01|5.02|5.13|5.09|4.97|5.07|4.88|4.8868|4.98|4.94|4.85|4.8795|4.75|4.75|4.67|4.68|4.7|4.69|4.7|4.6899|4.7|4.71|4.69|4.52|4.51|4.62|4.67|4.71|4.68|4.71|4.54||4.59|4.6|4.63|4.7266|4.66|4.62|4.59|4.63|4.6|4.5199|4.48|4.54|4.575|4.61|4.6|4.5901|4.57|4.6558|4.74|4.64|4.58|4.63|4.65|4.7|4.77|4.85|4.83|4.765|4.74|4.66|4.5499|4.66|4.67|4.66|4.67|4.69|4.48|4.38|4.41|4.58|4.53||4.48|4.5|4.68|5.03|4.93|5.2|5.13|4.57|4.61|4.69||4.75|4.766|4.88|4.92|4.98|4.97|5.04|5.13|5.07|5.135|5.125|5.18|5.18|5.15|5.1873|5.2||5.2|5.165|5.24|5.27|5.2|5.19|5.1527|5.14|5.11|5.1|5.215|5.25|5.115|5.1699|5.05|5.03|5.02|4.94|4.87|4.9|4.86|4.86|4.89|4.89|5.01|4.97|4.94|4.9599|5.28|5.4|5.4899|5.39|5.24|5.1|5.11|5.08|5.11|5.1|5.0761|5.12||5.18|5.15|5.14|5.2|5.035|5.08|5.18|4.84|4.89|4.8101|4.6692|4.79|4.6567|4.7399|4.85|4.8|4.87|4.8|4.85|4.925|4.96|5|4.92|4.76|4.85|5.0599|5.14|5.0999||5.17|5.22|4.99|4.89|5.03|4.94|4.92|4.96|4.88|4.93|4.89|5.09|4.975|4.96|5.25|5.41|5.3|5.2|5.35|5.23|4.88|4.96|4.99|5.059||5.12|5.195|5.355|5.44|5.18|5.079|5.23|5.41|5.45||5.29|5.29|5.35|5.33||5.16|5.13|5.27|5.05|4.995|5.16
03024|16124|/equities/republic-first|R2000VALUE||0.0003||0.0003|0.0003|0.0003|0.0003|0.0005|0.0003|0.001|0.0004|0.0003|0.0003|0.0003|0.0003|0.0003|0.0011|0.003|0.0049|0.0002|0.0002|0.0002|0.0002||0.002|||||||||||||0.0008|0.0009|||||||0.0005||||0.0015|0.0018|0.0016|0.0016|0.0025|0.0025|0.003|0.004|0.0045|0.0045|0.0045|0.0045|0.0043|0.0035|0.0035|0.0035||0.0041|0.0051|0.01|0.01||0.01|0.01|0.0035|0.004|0.004|0.01|0.01|0.01|0.0055|0.01|0.005|0.005|0.01|0.01|0.099|0.005|0.01|0.0035|0.0025|0.0025|0.0035|0.005|0.0075|0.005|0.0035|0.0035|0.004|0.005|0.005|0.005|0.005|0.0075|0.0035|0.0055|0.0055|0.0065||0.0055|0.0065|0.008|0.006|0.0109|0.006|0.012|0.003|0.01|0.007||0.0065|0.006|0.01|0.0035|0.0035|0.0035|0.0035|0.004|0.005|0.005|0.005|0.01|0.006|0.006|0.006|0.006||0.007|0.007|0.007|0.008|0.008|0.005|0.006|0.006|0.01|0.005|0.007|0.006|0.006|0.006|0.01|0.013|0.01|0.01|0.01|0.01|0.012|0.03|0.005|0.012|0.013|0.013|0.035|0.03|0.03|0.011|0.011|0.015|0.011|0.011|0.011|0.011|0.013|0.007|0.007|0.025||0.011|0.011|0.01|0.011|0.011|0.012|0.03|0.011|0.015|0.011|0.012|0.012|0.06|0.01|0.015|0.02|0.014|0.014|0.02|0.015|0.03|0.04|0.04||0.04|0.04|0.03|0.023||0.026|0.023|0.03|0.022|0.022|0.023|0.032|0.05|0.051|0.053|0.053|0.053|0.06|0.06|0.09|0.09|0.09|0.04|0.04|0.09|0.09|0.09||0.095|||0.08|0.1|0.04|0.075|0.031|0.031|0.032|0.032||0.04|0.04|0.025|0.03||0.18|0.18|0.18|0.18|0.055|0.18
03025|1097779|/equities/legacy-housing-corporation|R2000VALUE||26.31||26.4|26.37|27|26.34|25.77|25.32|25.43|25.79|26.1555|26.53|27.35|27.34|27.775|27.74|27.75|27.63|26.26|25.905|25.7599|25.57|25.89|25.73|25.6|25.71|25.71|25.4|25.835|27.15|27.66|27.74|27.74|27.52|26.74|26.81|25.99|26.45|26.36|26.33|27.16|26.9272|27.02|27.51|27.6|28.17|27.75|27.5099|27.71|28.29|29.25|28.98|28.86|28.67|28.19|28.69|27.13|26.88|27.015|26.95|26.1|26.12|26.25|26.71||26.96|26.85|27.01|26.92|28.05|28.11|26.93|27.09|26.05|26.28|26.57|26.82|25.85|25.93|26.59|26.19|26.82|26.8|26.24|25.78|27.07|28.97|29.305|28.4399|27.95|27.8|27.57|27.49|27.29|26.87|26.37|27.16|26.77|26.67|25.51|24.62|24.28|23.13|22.87|22.91|22.35||22.47|22.35|22.95|23|22.56|22.635|22.85|23.06|22.84|22.905||23.2|23.215|23.31|23.66|24.1|23.02|23.16|23|23.44|23.59|23.635|23.88|23.52|23.295|23.42|23.76||23.79|23.69|23.8|24.14|24.455|24.09|24.185|24.29|24.1|23.65|23.79|21.16|21.11|21.47|21.56|21.53|21.17|20.87|20.71|20.82|20.39|20.2|20.25|20.34|20.04|20.04|20.04|20.66|20.16|20.5|20.44|20.49|20.9|21.39|21.39|21.29|21.46|21.29|21.23|21.7||21.7|20.9|20.1|20.52|21.05|21.43|21.36|22.92|23.698|26.5|25.19|25.6726|25.25|25.58|25.785|25.7059|25.25|25.6|25.6775|26.0321|26.0233|25.38|25.46|25.83|25.77|25.45|25.37|25.28||25.28|25.6411|25.39|25.64|26.3|25.57|25.34|25.22|25|24.6|24.63|24.23|24.54|24.3|24.255|24.34|23.99|23.9|24.16|23.79|23.27|23.28|23.1|23.7||24.1|24.4687|23.9968|24.01|24.0656|24.44|24.41|24.97|25||25.46|24.5993|24.72|25.2699||24.99|24.85|25.73|24.76|24.99|24.67
03026|1174322|/equities/angel-oak-mortgage|R2000VALUE||9.82||9.771|9.63|9.75|9.62|9.44|9.375|9.42|9.8899|9.91|10.05|10.11|9.95|9.96|9.81|9.73|9.612|9.14|9.14|9.072|9.2161|9.275|9.22|9.38|9.616|9.55|9.62|9.77|10.06|9.86|10.03|10.0699|10.05|9.93|9.98|9.89|10.0145|10.04|10.26|10.41|10.26|10.44|10.455|10.47|10.46|10.31|10.4195|10.58|10.6594|10.65|10.78|10.7821|10.68|10.5|10.485|10.4|10.4|10.48|10.97|11.2|11.15|11.2|11.327||11.45|11.51|11.5|11.41|11.37|11.21|11.68|12.14|12.25|12.25|11.99|12.025|11.87|11.86|12.135|12.24|12.448|12.61|12.58|12.58|12.94|12.69|12.72|12.41|12.41|12.36|12.08|12.29|12.43|12.4|12.67|12.77|12.5|12.4601|12.09|12|12.03|11.753|11.65|11.86|12.19||12.5191|13.08|13.315|13.17|12.19|12.14|12.22|12.31|12.36|12.57||12.8|12.6829|12.49|12.48|12.72|12.15|12.05|12.32|12.37|12.408|12.44|12.6673|12.53|12.31|12.085|12.42||12.26|12.3206|12.16|12.3172|12.86|12.69|12.28|12.0896|12.01|11.79|11.63|11.6399|11.3915|11.86|11.41|11.29|11.12|11|10.845|10.998|10.91|10.7|11.25|11.92|11.78|11.64|11.39|11.2|10.92|11.17|11.13|10.83|11.1|11.32|11.245|10.98|10.9878|10.84|10.74|11||11|11|10.975|10.98|11|11.09|11|10.86|10.63|10.56|10.59|10.6|10.43|10.37|10.44|10.35|10.16|10.36|10.46|10.5312|10.49|10.27|10.32|10.37|10.4|10.545|10.986|11.6||11.16|10.95|10.76|10.46|10.6599|10.58|10.42|10.47|10.4717|10.57|10.86|10.94|11.03|11.09|11.1|11.04|11|10.98|10.98|10.9|10.86|10.5299|10.5|10.51||10.61|10.61|10.65|10.67|10.63|10.6754|10.82|11|10.81||10.95|10.99|11|10.85||10.98|10.93|10.941|11.06|11.2|11.15
03027|20673|/equities/biglari-holdings-inc|R2000VALUE||216||217.69|208|211.69|208.49|213.95|213.5|211.9|215|214.7788|215.06|205|187|179.9051|183.31|182.37|180.99|173|173|173|172.475|173|172.89|173|173|170.94|170.9|168.324|173|173|172.5|171.08|169.7|170.54|173.6|173.17|170.48|172|171.05|172.54|169.25|169.375|170.09|172.01|171.18|172|170.38|175.04|176.33|178.59|178.95|178.25|177.15|172.72|172.4|171.8256|169.49|167.42|170.33|171.11|172.99|173.23|178.41||179.59|179.55|178.7|177.685|180.09|181.79|178.62|183.6199|178|181.5|183.51|183|177.16|178.03|190.33|193.03|191.39|192.87|189.13|185.765|194.3|200|202|199.39|200.22|201.9|199.56|198.11|198.5|196.26|197.345|200.975|201|200.94|196.28|193.8|192|188.64|188.36|186.55|186.99||188.14|191.94|191.58|193.38|189|188.86|186.41|188.6|189.95|186.76||187.95|187.86|190.22|193.21|193.88|188.35|194.13|195.6|196.25|199.88|195.94|198.99|199|198|196.05|194.9799||195.47|197.22|197.13|197.69|200.11|215.27|219|216.1|209.95|216.14|212|209.5|203.81|203.96|206.99|205.7|201.01|199.67|203.04|207|207|201.95|201.64|202.5|203|200|198.47|196.01|197.35|197.49|196.07|197.06|195|198.79|198.17|197|197.9|201.5|200|199||190.98|190.18|200.18|203.63|204.99|203.9153|203|204.35|206.97|198.03|193|197.0565|196.85|191.11|190.18|191.235|192.7|181.99|184.18|172.41|177.1031|178.01|177.6061|178|163.5|159.57|153.75|156.776||157.1|155.25|158.3699|151.1|156.1|153.4392|154.01|155.69|154.99|157.21|157.92|158.78|158.51|158.25|158.03|157.98|158.33|158.0051|157.88|156.47|154.67|156.565|156.98|159.99||164.075|165.88|168.1|169.75|169.445|170|162.015|162.94|163.74||166.975|169.04|169.9|170.15||171.9|171.49|173.5|173|173.79|178.77
03028|1137408|/equities/atreca-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.095|0.0949|0.0908|0.0945|0.095|0.092|0.095|0.095|0.091|0.091|0.092|0.095|0.099|0.1||0.1|0.1|0.1|0.101|0.098|0.095|0.096|0.098|0.098|0.098|0.099|0.095|0.094|0.095|0.097|0.099|0.104|0.1|0.095|0.099|0.088|0.092|0.092|0.085|0.081|0.079|0.08|0.081|0.081|0.089|0.09|0.085|0.083|0.084|0.085|0.073|0.075|0.079|0.083|0.08||0.08|0.085|0.08|0.079|0.08|0.082|0.1||0.189|0.2|0.2|0.2|0.21|0.23|0.235|0.2329|0.2499|0.2599|0.2849|0.2728|0.2694|0.275|0.2842|0.31|0.34|0.315|0.324|0.325||0.315|0.33|0.315|0.2517|0.26|0.28|0.2754|0.26|0.256|0.28|0.29|0.2903|0.31|0.38|0.359|0.2511|0.289|0.258|0.26|0.309|0.335|0.394|0.3698|0.34||0.4448|0.256|0.115|0.1155|0.119|0.1214|0.129|0.134|0.1344||0.1395|0.1428|0.17|0.2499||0.24|0.2475|0.249|0.273|0.28|0.27
03029|1163487|/equities/inozyme-pharma-inc|R2000VALUE||2.8||2.74|2.775|2.89|2.85|2.8037|2.878|2.95|3.205|3.48|3.595|3.82|3.99|4.095|4.1324|4.365|4.45|4.455|4.7417|4.42|4.56|4.78|4.78|4.9|5.105|5.16|5.17|5.275|5.59|5.55|5.32|5.474|5.5|5.295|5.2|5.04|5.25|5.4552|5.28|5.24|5.12|5.08|5.315|5.31|5.29|5.23|5.47|5.28|5.73|5.78|6.01|6.01|6.24|6.11|6.05|5.76|5.28|5.32|5.24|5.32|5.275|5.29|5.65||5.62|5.76|5.56|5.56|5.56|5.63|5.2|5.26|5.15|5.22|4.76|4.8199|4.81|4.71|4.44|4.535|4.565|5.22|4.91|4.8325|5.33|5.8897|6.05|5.81|5.9|5.97|5.96|5.86|5.75|5.555|5.48|5.76|5.825|5.8|5.505|5.235|5.1|4.68|4.61|4.7|4.5||4.55|4.665|4.51|4.535|4.58|4.47|4.52|4.66|4.4804|4.445||4.62|4.72|4.8|5.07|5.04|4.78|4.79|4.835|4.86|4.88|4.81|5.09|4.86|4.85|4.52|4.55||4.62|4.755|4.82|4.76|4.775|4.75|4.74|4.82|4.72|4.71|4.65|4.69|4.65|4.84|4.9|4.84|4.73|4.715|4.55|4.57|4.51|4.4892|4.49|4.62|4.57|4.63|4.82|4.98|4.985|5.11|5.21|5.49|5.305|5.7|7.01|6.61|7.31|7.21|7.305|7.795||7.725|7.5599|7.2801|6.29|5.9882|6.133|5.98|5.99|6.24|5.97|5.8288|5.78|5.8|6.5|6.54|6.33|6.31|6.3606|6.68|6.7401|6.705|7.01|6.85|6.12|5.77|5.7008|5.86|5.8987||5.84|5.8|5.72|5.79|6.01|5.91|5.52|5.58|5.4091|5.42|5.57|5.674|5.83|5.67|5.47|4.75|4.66|4.665|4.59|4.5|4.31|4.34|4.26|4.18||4.555|4.495|4.77|4.7726|4.64|4.27|4.3091|4.335|4.5||4.48|4.63|4.56|4.63||4.5888|4.13|4.21|4.375|4.2|4.25
03030|1072283|/equities/gordon-pointe-a|R2000VALUE||1.02||1|0.9751|0.9879|0.9261|0.98|1|1|1.23|1.2942|1.31|1.28|1.29|1.3782|1.39|1.4195|1.4096|1.39|1.34|1.68|1.69|1.71|1.73|1.71|1.67|1.7499|1.78|1.83|1.82|1.83|1.815|1.86|1.85|1.8|1.88|1.8845|1.871|1.9009|1.9|1.94|1.9199|1.9632|2.02|2.03|1.94|1.99|1.885|1.9|1.99|2.01|1.94|2.015|2.03|2.03|2.04|2.1|1.915|1.925|1.986|2.05|2.15|2.15|2.225||2.28|2.27|2.285|2.3|2.37|2.37|2.38|2.4099|2.3191|2.32|2.3377|2.38|2.49|2.5456|2.8099|2.76|2.49|2.4911|2.45|2.38|2.39|2.88|2.9|2.98|2.9692|2.9599|2.98|3|2.9427|2.905|2.9793|3.02|3.18|3.1352|3.02|3.2|2.99|3.0351|3.1237|3.09|2.9||2.89|2.9019|2.98|3.4|3.07|3.1|3.09|3.085|3|3.03||3.1177|3.21|3.42|3.43|3.54|3.46|3.15|3.15|2.94|2.83|2.85|2.83|2.7039|2.53|2.51|2.79||3.01|3.04|3.01|3.1556|3.1958|3.13|3.2|3.1269|3.2399|3.18|3.147|3.24|3.18|3.1|3.07|3.078|3.1488|3.1693|3.1599|3.21|3.25|3.2|3.2299|3.29|3.22|3.32|3.31|3.305|3.37|3.4094|3.4899|3.4799|3.55|3.55|3.55|3.49|3.55|3.59|3.58|3.65||3.645|3.65|3.6|3.63|3.73|3.74|3.69|3.68|3.73|3.73|3.74|3.69|3.56|3.67|3.7783|3.7|3.4001|3.44|3.4701|3.48|3.38|3.22|3.2|3.17|3.22|3.3|3.2411|3.2999||3.315|3.3634|3.445|3.5|3.68|3.5|3.4|3.43|3.47|3.5|3.51|3.52|3.53|3.6|3.6622|3.69|3.69|3.7923|3.92|4.0385|3.729|3.35|3.3002|3.4768||3.47|3.49|3.7|3.75|3.79|3.68|3.57|3.58|3.59||3.5614|3.64|3.6492|3.35||3.12|3.2|3.3|3.3399|3.34|3.5099
03031|17310|/equities/carrols-restauran|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.56|9.55|9.55|9.55|9.54|9.54|9.54|9.54|9.53|9.53|9.53|9.52|9.53|9.52|9.52|9.53|9.53|9.52|9.51|9.52|9.51|9.51|9.5|9.51|9.5|9.495|9.5|9.51|9.53|9.51|9.51|9.52||9.52|9.51|9.51|9.51|9.51|9.51|9.5|9.51|9.51|9.5|9.5|9.52|9.505|9.5|9.49|9.515|9.5|9.48|9.5|9.525|9.485|9.48|9.48|9.47|9.45|9.47|9.47|9.45||9.45|9.45|9.44|9.45|9.45|9.45|9.44|9.44|9.44|9.44|9.44|9.42|9.43|9.43|9.43|9.41|9.42|9.43|9.43|9.42|9.43|9.49|9.47|9.54||8.53|8.37|8.26|8.095|8.5799|8.25|8.04|7.6|7.9||8.08|8.04|7.8925|7.73||7.5|7.42|7.42|7.4725|7.39|7.94
03032|1061145|/equities/solid-biosciences|R2000VALUE||5.78||5.89|6|6.11|5.62|5.38|5.1|5.19|5.11|5.515|5.6204|5.87|5.895|6.19|5.99|6.23|6.32|5.94|5.92|5.79|5.73|5.99|5.8755|6.063|5.99|5.79|5.765|5.83|6.59|6.67|6.97|7.04|6.77|6.2855|6.13|6.81|7.21|7.24|6.86|6.95|6.73|6.84|6.96|7.2499|7.57|7.72|7.97|7.76|8.01|7.9|8.1|7.64|7.77|8.02|8.14|7.76|7.945|8.23|8.45|8.6483|8.745|8.54|8.93||9.04|9.371|9.2225|9.45|9.68|10.07|10.11|10.37|9.8461|9.52|9.03|9|8.5605|7.39|7.4499|7.6555|7.6|8.21|8.12|7.9|8.325|8.93|9.35|9.84|9.64|9.64|9.2|9.4499|9.34|8.77|8.36|9.14|9.78|10.26|9.3731|8.74|8.835|7.04|6.86|6.76|5.99||6.21|6.34|6.39|6.03|6.08|5.83|6.6|6.725|7.398|6.93||7.44|8.02|8.44|8.71|7.98|7.92|7.93|8.535|8.21|7.87|8.33|8.57|8.39|7.87|7.655|7.96||8.03|8.42|8.565|9.15|9.23|9.243|9.7874|10.46|10.16|10.68|10.99|10.5759|10.64|10.58|10.23|10.7|10.34|9.91|9.22|9.395|9.08|8.62|9.28|9.61|9.25|9.335|9.89|10.18|10.06|10.4|10.841|11.28|11.27|11.99|12.32|12.505|12.95|12.67|12.34|13.47||15.05|14.99|14.18|14.439|14.3955|13.6|14.8887|14.77|13.66|13.6805|14.48|12.2799|11.95|12.2|11.9893|10.2599|9.88|9.9608|9.9|10.1|9.79|10.3|10.165|10.115|10.21|10.19|10.14|10.4||10.4099|10.01|9.4|7.99|8.185|7.8|7.71|7.865|7.43|7|7.21|7.18|8.1|8.13|8.24|8.3|8.19|7.95|8.2|8.2|8.25|8.48|9.05|8.39||8.0599|8.05|8.4899|8.4|9.0399|5.6899|5.96|6.13|6.48||6.78|6.89|7.19|6.21||5.64|5.195|5.6899|5.48|5.25|5.24
03033|1168308|/equities/insu-acquisition|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03034|1086972|/equities/retail-value|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03035|1008760|/equities/emerald-expositions-events-inc|R2000VALUE||5.15||4.92|4.955|5.17|5.07|4.905|4.83|4.77|4.81|4.77|4.705|4.83|4.74|4.78|4.77|4.71|4.55|4.36|4.376|4.15|4.09|4.67|4.72|4.741|4.66|4.63|4.53|4.5|4.4|4.36|4.32|4.2385|4.27|4.22|4.135|4.22|4.395|4.425|4.41|4.43|4.45|4.59|5|5.015|5.01|5.03|4.999|4.8|4.92|4.72|5.0192|5.08|5.07|5.37|5.59|6.32|6.45|6.65|6.5639|5.595|5.67|5.58|5.85||5.59|5.68|5.65|5.51|5.44|5.44|5.22|5.25|5.36|5.21|5.19|5.2|5.135|5.215|5.395|5.36|5.29|5.495|5.02|5.08|5.42|5.74|5.82|5.67|5.86|5.98|5.95|5.9|5.82|5.68|5.74|6.04|6.19|6.09|5.65|5.47|5.415|5.36|5.44|5.59|5.56||5.6|5.57|5.69|5.9|6.09|6.4|6.69|6.74|6.69|6.4||6.18|6.22|6.205|6.23|6.35|6.107|6.0291|5.639|5.53|5.66|5.82|5.87|5.74|5.81|5.96|6.05||6|6.02|6.02|6.09|6.05|6.025|6.07|6.04|6.04|6.09|5.85|5.92|6.05|5.84|5.95|6.13|5.99|5.955|5.79|5.79|5.97|5.9|5.94|6.14|6.24|6.28|6.3248|6.36|6.55|6.34|6.52|6.36|6.36|6.66|6.69|6.64|6.57|6.39|6.44|6.82||7.05|7|6.7|6.56|6.37|6.36|6.3|6.2|6.02|5.96|5.98|5.8699|5.98|6.02|6.075|5.9434|5.715|5.77|5.8|5.83|6.33|6.58|6.7|6.59|6.6|6.63|6.79|6.76||6.79|6.9|6.57|6.35|6.59|6.49|6.274|6.28|6.25|6.32|6.27|6.23|6.22|6.26|6.27|6.31|6.2936|6.24|6.24|6.25|6.15|6.05|6.05|6.045||6.1999|6.12|6.23|6.1|6.14|6.08|5.88|6.12|6.01||6.14|6.41|6.42|6.24||5.71|5.56|5.61|5.745|5.56|5.6
03036|41224|/equities/naturl-grcrs-vit|R2000VALUE||47.5325||47.565|47.29|47.32|45.61|36.285|35|34.5|33.46|33.235|33.69|34.65|34.7627|34.7599|33.8|33.88|33.71|30.81|27.56|27.48|27.63|27.9|27.58|27.305|27.08|26.78|26.615|26.95|27.82|27.89|28.035|27.215|27.39|26.56|26.68|26.39|26.67|26.33|25.925|26.64|26.515|28.81|29.76|29.75|28.47|28.84|28.3|28.945|28.72|29.1|29.9|30.315|29.7424|29.49|29.36|28.1199|27.27|26.9393|26.89|27.72|28.308|26.525|26.78||26.64|26.02|25.98|25.81|25.53|25.28|24.835|24.99|24.885|24.94|24.58|24.2686|23.66|23.49|24.76|25.625|24.0799|24.05|23.92|23.68|25.59|27.36|27.6|26.5499|26.16|26.14|25.2|24.6787|25.07|24.615|24.7085|25.0999|25.07|24.865|23.82|24.07|24.21|22.7|22.59|22.96|21.83||21.84|21.84|21.52|21.48|21.71|21.82|21.63|21.24|20.79|21.28||21.045|21|20.74|20.8|21.32|21|21.02|21.205|21.55|21.78|21.91|21.95|21.63|21.565|21.17|21.16||21.07|21.07|21.12|21.2299|21.7|21.37|21.56|20.92|20.33|20.45|20.72|18.04|18.13|18.23|17.85|17.4|16.98|16.75|16.68|16.96|17.03|16.46|16.05|16.3|16.53|16.58|16.405|16.62|16.52|16.47|16.68|16.85|16.6999|17.04|17.225|17.03|17.5|17.41|17.32|18.21||18.35|18.48|19.345|17.06|17.5|17.56|17.36|17.08|17.9|18|18.1179|18.0362|18.07|17.66|17.06|16.71|16.32|16.47|16.795|16.6|16.8299|16.1543|16.23|15.86|15.39|15|15.0428|15.31||15.3099|15.43|15.41|15.39|17.15|17.75|14.99|14.63|14.86|15.32|15.38|15.19|15.56|15.67|15.77|15.89|15.84|16.06|16.4877|16.28|15.44|15.3|15.46|15.87||15.64|15.63|15.9|15.99|16.0325|16.228|16.32|16.599|16.41||16.25|16.591|16.78|16.71||16.685|16.66|17.11|16.82|16.77|16.68
03037|989653|/equities/cogint-inc|R2000VALUE||2.8||2.8501|2.82|2.9102|2.897|2.94|3.195|3.3642|3.46|3.0001|3.09|3.2|3.19|3.12|3.1|3.05|3.11|3.05|3.05|3.05|3.04|3.1|3.18|3.15|3.25|3.3499|3.3499|3.17|3.11|3.245|3.23|3.2805|3.15|3.1639|3.03|2.92|3.01|3.4117|2.9815|3.335|3.285|3.6803|3.72|3.74|3.785|3.75|3.8298|3.635|3.29|2.89|2.72|2.79|2.77|2.8142|2.8095|2.77|2.86|2.84|2.845|2.9399|2.85|2.9659|2.87||2.86|2.87|2.85|2.91|2.93|2.94|2.82|2.9051|2.95|3.08|3.06|3.0338|3.11|3.2799|2.9584|2.94|3.09|3.11|3.14|2.94|3.15|3.35|3.41|3.44|3.59|3.54|3.41|3.36|3.5999|3.44|3.42|3.42|3.5|3.62|3.465|3.6|3.68|3.47|3.69|3.7|3.7099||3.73|3.7|3.6199|3.61|3.55|3.46|3.54|3.6499|3.67|3.47||3.4699|3.43|3.46|3.48|3.49|3.492|3.4999|3.68|3.645|3.5|3.6|3.82|3.8297|3.89|4.03|4.1475||4.24|3.57|3.5299|3.55|3.57|3.606|3.62|3.995|3.97|4.19|4.2993|4.26|4.2343|4.16|3.64|3.5545|3.4|3.43|3.47|3.0382|2.95|2.79|2.7|2.67|2.65|2.8326|2.75|2.48|2.52|2.83|3.3837|3.36|3.0594|3.0732|3.1626|3.1446|3.15|3.27|3.12|3.1464||3.1794|3.114|3.114|3.2268|3.111|2.9994|3.06|3.1194|3.168|3.3|3.303|3.1824|3.6|3.6|3.7122|3.6|3.5328|3.324|3.6966|3.5292|3.5394|3.12|3.3|3.3|3.12|3.1014|3.12|3.093||2.91|3.0204|3.24|3.18|3.2382|3.2994|3.3006|3.3|3.18|3.5233|3.6396|3.5766|3.6996|3.8904|4.125|4.08|3.78|3.7032|3.6|3.732|3.8394|3.9834|4.14|4.47||4.6794|4.776|4.74|4.62|4.38|4.4046|4.374|4.206|4.1928||4.26|4.374|4.1868|4.1994||4.26|4.3164|4.4586|4.4328|4.2|4.2
03038|21142|/equities/startek-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.44|4.38|4.415||4.44|4.37|4.37|4.37||4.38|4.36|4.36|4.37|4.37|4.38
03039|40101|/equities/united-insurance-holdings-corp|R2000VALUE||13.83||13.73|13.6404|13.91|13.5|13.33|13.17|13.2353|13.31|13.13|13.21|13.5|13.4869|13.42|13.15|13.47|13.52|12.9|12.37|12.57|12.43|12.3|12.085|12.29|12.5|12.73|10.44|10.57|10.87|10.67|10.94|11.04|10.92|10.64|10.7|10.48|9.5|9.755|10.89|11.21|11.14|11.1|11.2|11.465|11.66|11.74|11.045|11.33|11.45|11.74|11.72|11.5|11.3599|11.13|11.07|11.06|10.88|11.21|11.3754|11.29|11.135|11.135|11.3||11.25|11.195|11.29|11.4|11.5|11.63|11.34|11.4799|11.46|11.655|11.9|11.66|11.415|11.48|11.58|11.588|11.39|11.7|11.79|11.23|11.73|12.37|12.415|12.34|12.08|12.13|11.89|11.705|11.55|11.38|11.06|11.36|11.5|11.4|11.07|10.7|10.685|10.53|10.52|10.72|10.54||10.68|10.85|10.95|10.675|10.735|10.82|10.95|11.24|11.19|11.16||11.2999|10.96|10.9|10.98|11.3299|10.99|11.14|11.4194|11.43|11.64|11.75|12.1752|12.17|12.65|12.07|12.4264||13.0642|13.58|13.7525|14.38|13.89|13.42|12.83|12.75|12.38|12.39|13.33|10.93|10.77|10.56|10.57|10.522|10.77|10.79|10.625|10.88|10.95|11.065|11.08|10.85|10.76|10.64|10.45|10.79|10.875|10.85|11.29|11.31|11.67|11.525|11.38|11.47|11.55|10.81|10.54|10.83||10.87|10.66|10.23|10.54|10.46|10.91|10.8499|10.89|10.93|10.9|10.65|10.85|10.71|10.33|10.67|10.77|10.715|11.28|12.47|14|14.25|14.0097|14.055|13.92|13.81|13.82|13.4025|13.6781||13.26|12.79|12.9|11.97|12.125|11.76|11.5|11.315|11.45|11.78|12.41|12.17|12.04|11.91|11.74|11.98|11.73|11.9899|11.865|11.8|12.07|12.55|12.24|10.1593||10.15|10.04|10.25|10.09|10.28|10.05|10.35|10.43|9.8||9.74|10.18|10.28|9.6716||9.31|8.91|8.81|8.56|8.69|9
03040|1156304|/equities/velocity-financial-llc|R2000VALUE||20.56||20.55|20.49|20.67|20.5|20.44|20.18|20.18|20.25|20.06|20.235|20.51|20.51|20.08|20|19.65|19.75|19.35|19.34|19.227|19.3|19.34|19.33|19.33|19.26|19.34|19.4399|19.41|19.5|19.74|19.845|19.7225|19.55|19.69|19.36|19.3|19.46|19.61|19.6|19.8|19.8|19.46|19.62|19.68|19.795|19.84|19.71|19.82|20|20.04|20.0898|19.84|19.75|19.77|19.6|19.57|19.59|19.46|19.65|19.5|19.39|19.22|19.1||18.81|18.68|18.57|18.46|18.49|18.4471|18.26|18.18|18.11|18.2|18.28|18.34|18.285|18.42|18.32|18.38|18.47|18.63|18.49|18.59|19.25|19.03|19.21|19.17|19.58|19.36|19.41|19.29|19.61|19.26|19.09|20.37|19.34|19.68|19.5|19.1|18.97|18.45|18.52|19.43|18.53||18.58|18.66|18.59|18.48|18.46|18.35|18.15|18.52|18.44|18.46||18.89|18.79|18.78|18.52|18.82|18.46|18.5635|18.49|18.84|18.76|18.5578|19.9|18.67|18.25|18.44|18.56||18.39|18.15|18.23|18.25|18.02|18.205|18.065|18.32|18.21|18.658|18.81|18.3|18.45|17.9|17.93|18|17.42|17.45|17.25|17.398|17.185|17|17.47|17.19|17|16.83|16.385|16.46|16.3|17.01|16.683|16.5|16.815|17.42|17.28|17.01|17.59|17.86|17.57|18.76||18.47|18.82|18.4|18.27|19.08|18.5|17.88|18.14|18.8|17.5|17.5|16.99|17.5|17.2012|17.25|16.48|16.2399|16.04|16.23|16.6|16.515|16.5099|16.5622|16.23|16.83|15.95|15.89|16.29||16.66|17.23|16.165|15.78|16.0725|16.12|15.8622|15.97|16.175|16.01|16.198|15.9|16.2805|16.5|16.19|16.29|16.14|16.24|16.39|16.6999|16|16|15.91|16.22||16.35|16.25|16.25|16.19|15.93|15.605|15.84|16.2|17.208||17.3|16.99|16.73|16.9||16.7|16.5|16.698|16.73|16.13|17
03041|961750|/equities/associated-capital-group-inc|R2000VALUE||36.65||37.76|37.5|36.7|36.6|37.35|37.15|37.42|37.05|37.15|37.05|37.05|37.38|36.52|38.5|37.3|36.49|36.3|35.98|36.46|35.79|35.9444|36.49|36.6|36.21|36.365|36.4|38.5|40.2|41.8129|39.5266|38.7255|36.8942|35.2831|35.2068|34.997|34.73|35.4261|34.0052|34.072|33.7668|34.1889|33.7668|33.8431|33.7478|33.2614|33.4808|33.1279|33.3993|32.9563|32.0885|31.6785|31.9264|31.7547|31.6785|31.4687|31.2779|31.3638|31.2017|31.6117|31.4687|31.4782|31.7071||31.8501|31.7738|31.4973|32.098|32.0885|32.1839|31.1349|31.0014|31.1349|31.1731|31.2303|31.1731|31.2779|31.8692|32.1076|32.1505|32.2315|31.6689|31.545|31.6594|32.2888|32.5748|32.5748|32.489|32.6225|32.1488|32.4413|31.6546|31.688|31.8883|31.6785|31.6022|31.3733|30.5532|29.9048|29.8476|29.1371|28.6746|28.5364|29.1514|31.3352||31.7452|31.8692|32.4223|32.6321|32.6397|32.5176|32.8991|32.8323|32.6797|32.634||32.4795|32.3269|32.2411|33.1375|32.8037|32.7656|32.7274|32.7942|32.9944|33.0135|32.8514|33.0683|32.756|32.7846|32.6607|32.6511||32.756|32.4032|32.7656|32.4604|32.8991|32.6321|32.9944|32.4127|32.2792|31.7643|31.7071|31.8024|30.9251|30.9442|31.0872|30.9013|30.9919|30.9919|30.9823|30.9823|30.8774|30.9919|31.3828|31.3638|31.2303|31.0109|31.0205|30.9728|31.0396|30.9728|30.7344|31.3638|31.2207|31.1635|31.0014|30.9537|30.8298|30.9919|31.062|31.3651||31.1921|31.0968|31.3733|31.5831|31.6594|32.1266|32.2029|32.0837|32.4699|32.4032|31.9931|31.9931|32.0599|32.1447|32.0313|32.0027|31.9073|32.0408|32.6559|32.0027|31.9455|31.9169|31.8501|31.6975|31.6785|31.8883|31.668|31.7929||31.6689|31.8978|31.8501|31.9169|31.9455|32.385|31.8406|31.6022|31.8501|32.2506|32.4223|32.6374|32.6988|32.8418|33.271|33.1756|32.7942|32.9658|33.5094|33.0707|32.709|32.7465|32.6511|32.5748||32.7274|32.8037|33.1062|32.5653|32.8991|33.5189|33.9862|33.9385|34.0911||34.072|34.1101|34.196|34.9016||34.9493|35.016|34.9302|34.8063|34.0529|33.414
03042|1169946|/equities/talis-biomedical|R2000VALUE||1.86||1.86|1.76|1.86|1.7143|1.7125|1.7143|1.72|1.87|1.91|1.73||1.85|1.85||1.81|1.77|1.87|1.72||1.72|1.75|1.7375|1.735|1.79||1.69|1.7|1.7|1.85|1.8||1.76|1.7|1.95|1.71|1.8|1.735|1.75|1.79|1.8075|1.9|1.83|1.86|2.075|2.07|2.15|2.18|1.85|2.2|1.95|2.08|1.9|1.75|1.6|1.62|1.75|1.94|1.7|1.84|1.72|2.65|4.01||4.4837|4.49|4.095|3.97|4.19|4.6427|4.89|4.43|4.5|4.47|4.38|4.2|4.2153|4.165|4.12|4.235|4.5499|5|9.35|9|9|9|8.675|8.59|8.63|8.7|8.66|8.62|8.7399|8.66|8.74|8.745|8.83|8.8299|8.44|8.745|8.525|8.6628|8.7|8.86|8.88||8.86|8.99|8.88|8.9|8.8899|8.51|8.9382|8.8017|8.86|8.9||8.5|9.0176|8.91|9.105|9.15|9.25|9.175|9.15|9.25|9.5299|9.285|9.25|9.21|9.2|9.2399|9.23||9.1|9.27|9.2|8.85|9.22|9.03|9.3|9.08|9.1|9.51|9.37|9.43|9.59|9.6|9.5|9.25|9.16|9.1|9.265|9.2999|9.14|9.03|9.2002|9.2|9.15|9.1|9|8.75|8.5296|8.535|8.5959|8.75|8.55|8.455|8.44|8.75|8.545|8.75|8.5001|8.875||8.97|8.9999|8.9999|9.08|9.1982|9.2012|9.3|9.25|9.32|9.1|9.11|9.11|8.29|8.31|8.1907|8.13|8.25|8.25|8.3146|8.292|8.4999|8.5|8.65|8.7|8.53|8.8667|8.8|8.93||8.4999|8.9475|9.1897|8.7|8.48|7.9606|7.44|7.5799|7.4817|7.52|7.66|7.89|7.89|8.12|8.0978|8.11|8.07|7.91|8.16|8.2|8.04|8.1999|8.01|8.2||8.25|8.14|8.1163|8.1299|8.14|8.42|8.3854|8.09|8.04||7.865|7.79|7.77|8.3||8.34|8.24|8.4422|8.53|8.49|8.4299
03043|1082076|/equities/lf-capital-acquisition|R2000VALUE||11.655||11.72|11.57|11.85|11.11|11.02|10.92|10.81|10.86|10.86|10.83|10.965|11.21|11.24|11.26|11.4347|11.61|11.94|12.07|10.66|10.8|11.085|11.05|11.35|11.49|11.52|11.575|12.19|12.61|12.675|12.32|12.23|11.965|11.38|11.29|11.21|11.475|11.455|11.71|12.04|12.05|12.2|12.42|12.47|12.8|12.625|12.81|13.145|13.33|13.71|14.04|13.95|13.62|12.75|12.6|11.89|11.73|11.825|12.05|11.805|11.66|11.595|11.94||12.06|12.15|12.2|12.555|12.777|12.4|11.9|11.86|11.58|11.38|11.4|11.15|10.6|10.85|10.85|11.48|11.25|11.64|11.9|11.85|12.22|13.72|12.59|12.33|12.34|12.524|12.04|11.63|11.71|11.59|11.542|11.73|11.23|11.315|10.17|9.9|9.58|8.73|8.76|8.76|8.75||8.81|8.91|9.21|9.21|9.18|9.21|9.28|9.26|9.25|9.59||9.865|9.58|9.67|9.99|10.4|9.73|9.8|9.8|10.2|10.32|9.96|9.97|10.2|9.76|10.49|10.54||10.48|10.34|10.38|10.48|10.78|10.81|11.24|11.52|10.41|10.19|10.1|10.065|9.99|10.07|10.11|10.18|10.4|11.41|11.58|11.51|11.41|11.16|11.52|11.5425|11.265|11.16|11.6725|11.42|11.63|11.945|12.04|12.26|12.57|13.2|13.59|13.43|13.68|13.47|13.855|14.72||14.91|14.07|14.12|14.23|14.08|13.54|12.83|12.47|12.35|12.65|13.75|13.8|13.53|13.7|13.44|13.185|12.465|12.61|13.38|13.99|13.75|12.07|12.25|12.43|11.915|12.07|12.04|12.222||12.4|12.66|12.2|12.09|12.65|12.07|12.14|11.805|12.02|12.455|12.63|12.89|13.03|13.1399|12.92|12.65|12.8|12.55|12.96|12.86|12.68|12.485|12.35|12.6||12.79|12.74|12.8|12.58|12.78|12.48|12.62|12.7|13.0095||13.4315|13.46|13.6|13.515||13.36|12.93|12.82|12.7|12.39|12.37
03044|958191|/equities/stonemor-partners-lp|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03045|1167742|/equities/sigilon-therapeutics-inc|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03046|17355|/equities/team|R2000VALUE||17.13||16.35|17.46|17.96|17.78|16.725|16.65|16.458|15.77|15.57|15.97|16.885|21|23.8931|22.6|19.145|19.37|18.2|17.805|20.4468|20.4|22.85|20.66|19.39|21.2732|21|21.87|20.3|21.89|22.07|22.9|23.66|23.13|24.0213|25.4485|26.77|26.38|24.27|22.5|22.49|21|17.88|15.75|15.79|15.4412|15.23|15.27|15.2|15.38|15.0099|15.22|15.59|16.095|16.7219|17|17.44|17.45|16.95|17.01|19.07|18.1017|14.75|14.49||14.52|14.49|15.09|13.35|11.95|10.9907|10.46|10.4|9.715|9.99|10|10.05|10.1|10.24|9.76|9.515|9.38|9.55|9.885|9.65|10.01|10.125|10.18|10.1|9.98|10.47|10.32|10.34|10.79|10.25|9.71|10.46|10.5|10|9.2|9.0615|8.55|8.565|8.57|8.5699|8.42||8.74|8.78|9.0799|9|8.42|8.39|8.405|8.72|8.72|8.56||8.39|8.4|8.29|8.4|8.41|8.13|7.925|8.15|8.26|8.29|8.17|8.5|8.79|8.824|8.43|7.99||7.76|7.4995|7.45|7.4994|7.445|7.5799|7.87|7.955|6.755|6.7699|7.04|6.99|7.12|7.01|7.1|7.15|7.25|6.67|7.25|6.5851|6.97|6.7897|7|6.86|6.86|6.9|6.96|7.1|7.97|7.53|7.93|7.91|7.53|8.125|9.42|9.33|9.31|9.2163|8.2|7.95||7.76|7.84|7|7.14|7.1|6.5|6.3|5.97|5.84|5.9|5.72|5.93|6.03|6.49|7.17|6.82|6.4|6.475|6.49|6.28|6.32|6.47|6.2327|6.405|6.7387|6.5|6.78|6.28||6.53|6.585|6.7548|6.6147|6.85|6.94|6.52|6.7113|6.4|6.883|7.15|7.2269|7.18|7.18|6.83|7.18|7.07|6.48|6.57|6.42|6.5429|6.7|6.6441|6.9218||6.94|6.96|7.02|6.94|6.75|6.671|6.595|6.68|6.61||6.6999|6.77|7|6.461||6.25|6.26|6.28|6.4626|6.28|6.86
03047|20885|/equities/nl-industries-inc|R2000VALUE||8.0472||8.15|8.11|8.45|8.17|8.17|7.94|7.77|8.05|8.17|7.92|7.94|8.18|8.21|8.21|8.6|8.69|7.95|7.79|7.8055|8.13|8.07|7.8957|7.99|7.96|8.0185|8.11|8.04|8.17|8.25|8.15|7.98|8.099|8.1499|8.04|7.92|7.95|7.75|7.55|7.36|7.39|7.2974|7.44|7.45|7.45|7.3|7.29|7.15|7.03|7.1|7.04|7.05|6.98|6.99|6.81|6.66|6.62|6.5|6.64|6.46|6.5|6.57|6.69||6.7|6.93|6.84|6.7299|6.7|6.59|6.63|6.59|6.58|6.7099|6.6557|6.4867|6.2427|6.0114|6.0455|5.961|6.0174|5.4166|5.3601|5.426|5.5948|5.9731|6.0643|5.7733|6.0549|6.0549|5.9517|6.0925|6.1253|5.839|5.7639|6.1801|6.299|6.0267|5.9423|6.0737|6.0455|5.6982|5.67|5.5574|5.6043||5.6419|5.5527|5.8108|5.6606|5.8202|5.8859|5.7827|5.7733|5.9141|6.2707||6.2614|6.4304|6.3459|6.4496|6.6088|6.3647|6.6745|6.8247|6.8904|6.8716|6.9279|7.003|6.9967|7.0312|6.9749|7.219||7.2283|7.0688|7.0312|6.9279|6.9092|6.8341|6.5712|6.3647|6.4398|7.2941|8.0544|8.1577|8.383|8.3736|8.2797|7.8385|7.7353|7.8375|7.8291|7.5569|7.6696|7.5663|7.5006|7.3761|7.3363|7.4067|7.3785|7.5945|7.6179|7.97|7.9981|8.0732|7.9136|7.8761|7.8573|7.7071|7.8385|7.8855|7.8855|7.7259||6.9467|6.8903|6.7496|6.7684|6.7214|6.8153|6.712|6.3647|6.3834|6.252|6.1847|6.1018|6.0548|5.8672|5.3509|5.2194|5.0223|5.0317|5.0129|4.8439|4.8439|4.919|4.8815|4.966|4.919|4.919|4.9143|5.0786||5.0786|5.0176|5.0129|4.9869|5.1068|4.9754|4.9096|4.9283|4.9003|4.9284|5.0035|5.0974|5.0129|5.0974|5.1162|5.1537|5.1725|5.0153|5.0973|5.1537|4.9988|4.9847|5.0167|5.1068||5.0317|4.9178|5.1348|4.9698|5.149|5.1348|5.1349|5.1725|5.257||5.3978|5.426|5.3509|5.379||5.3321|5.3202|5.2883|5.1162|5.0599|5.088
03048|16857|/equities/prime-acquisition|R2000VALUE||15.1||15.09|15.17|15.69|15.635|15.69|15.1906|14.81|14.68|14.27|14.48|14.26|14.36|14.21|14.25|14.56|14.98|14.6326|13.14|13.04|13.24|13.41|13.7|14.12|14.43|14.12|14.18|14.305|14.39|14.36|14.41|14.31|14.3|14.82|15|14.83|14.47|15.1463|15.6799|15.305|15.25|14.79|14.46|14.61|14.635|14.89|15.5736|15.95|16.5597|15.73|15.84|15.745|15.25|14.475|14.4|14.17|13.93|14.18|14.39|14.31|14.74|15.4874|16.1||16.5|16.18|15.57|15.65|15.94|15.7|15.26|15.35|15.5|15.77|15.55|15.84|15.89|15.539|15.41|15.16|15.0027|14.48|14.6484|14.1|15.31|16.79|16.93|16.38|16.925|17.01|17|16.48|16.67|16.98|17.255|17.48|17.09|16.63|16.5|15.95|15.85|15.19|15.09|15.13|15.03||14.979|14.4|14.2|14.4537|14.39|14.1|14.19|14.41|14.33|14.36||14.15|13.7198|13.88|14.27|14.5|14.49|14.32|14.73|14.29|14.31|14.745|15.8|16.17|15.96|15.84|15.63||15.029|15.425|15.13|15.36|15.36|14.89|14.645|14.46|14.5|14.53|15.87|15.825|14.51|14.75|14.6198|14.43|14.24|14.2|14.96|15.08|15.46|15.075|15.26|15.33|15.42|15.625|15.3|15.34|15.25|15.43|15.69|15.445|15.4|15.94|16.02|16.15|16.44|16.4|16.2|16||16.145|16|16.13|16.2|15.91|16.275|16.09|16.07|15.85|15.49|15.5|15.6575|15.48|15.38|14.75|15.4694|16.63|16.55|16.86|16.99|16.85|16.92|16.95|16.48|16.32|16.3139|16.47|15.98||16|15.87|15.38|15.33|15.43|14.24|14.15|13.97|14.18|13.89|13.26|14.1|14.285|14.2|14.23|14.0012|13.96|13.62|13.6|13.67|13.24|13.54|13.42|14.06||14.5|13.96|13.81|14.17|14.32|14.49|15.59|15.42|15.38||14.87|15.19|15.58|14.9||14.64|14.35|14.72|14.49|14.75|14.54
03049|29712|/equities/valhi-inc|R2000VALUE||26.15||27.66|26.88|27.11|27.0629|27.9147|26.65|26.44|27.35|24.2182|27.37|28.87|31.95|41.2|41.75|41|40.98|37.74|36.42|34.21|35.9039|36.65|36.1|38.02|35.82|35.6934|37.3|38.4142|36.7|36.92|37|36.9|35.4199|37.2427|35.7796|34.0275|34.4|33.8852|35.2499|34.81|33.6899|33.19|33.69|33.7|34.86|34.98|34.14|29.73|29.8373|29.8|28.63|27.34|27.4599|27.93|28.11|27.26|28.02|28.93|29.16|29.46|29.85|29.9|29.5505||29.27|28.465|28.67|30.9899|31|29.82|26|26.2239|26.5|26.93|24.95|23.7199|21.85|21.99|21.25|19|17.22|17.89|17.8099|18.3|18.21|20.65|21.25|20.63|20.7|20.37|19.75|19.4499|18.47|17.72|16.48|17.275|17.5|18.3799|17.93|18.21|16.86|15.96|16.1|16.55|17.0113||17.39|17.74|18.56|17.83|17.07|17.18|18.65|18.64|18.325|18.45||18.64|19.125|19.185|19.13|19.75|19.48|19.7|18.885|19.05|19.8512|20.02|20.3799|19.45|19.7|19.96|19.96||19.01|19.3|19.35|19.88|20|18.79|18.64|18.3|16.93|16.84|17.17|16|15.255|15.2461|15.15|14.9018|14.9|15.09|14.95|15.19|15|14.65|15.34|14.91|15.23|15.5|15.3|15.41|15.05|15.405|15.36|15.67|15.595|16.38|16.4624|16.25|16.6|16.6|16.5235|17.02||17.6099|17.58|16.93|16.73|17.11|17.35|16.6|16.34|16.25|15|15.2137|16.1424|16.38|15.75|14.89|14.43|13|13.205|13.33|13.53|13.8112|13.86|13.452|13.15|12.9853|12.88|12.65|13.3799||13.66|13.72|13.65|13.4|14.15|13.82|13.83|13.99|14.05|13.9028|14.06|14.24|14.532|14.54|14.645|14.65|14.7255|14.82|14.32|14.11|13.64|14.22|13.89|14.61||14.77|14.57|14.71|14.995|15.75|15.6862|14.82|14.82|15.24||15.41|16.12|16.81|17.52||16.78|16.01|15.2|14.9|14.6999|14.1803
03050|1166745|/equities/spruce-biosciences-inc|R2000VALUE||0.574||0.57|0.53|0.5299|0.5198|0.5039|0.5097|0.4962|0.508|0.52|0.5345|0.5311|0.5365|0.5564|0.5594|0.5606|0.5526|0.5491|0.5459|0.5555|0.554|0.5898|0.6|0.6049|0.598|0.608|0.5548|0.57|0.5657|0.524|0.5257|0.5426|0.4849|0.4697|0.4538|0.4466|0.4521|0.4549|0.4549|0.4559|0.4585|0.4699|0.4774|0.4847|0.4499|0.4422|0.4472|0.4499|0.4549|0.4596|0.4599|0.4599|0.4709|0.4738|0.4712|0.4724|0.4768|0.4674|0.4699|0.4649|0.4674|0.4648|0.4649||0.4647|0.4732|0.4784|0.4876|0.5008|0.4844|0.4799|0.4824|0.4694|0.4731|0.4664|0.4448|0.4419|0.4399|0.449|0.4512|0.4608|0.4723|0.4738|0.4739|0.5044|0.5229|0.5297|0.5336|0.5588|0.5549|0.5533|0.5649|0.5298|0.5338|0.5499|0.5599|0.5949|0.5974|0.5949|0.578|0.57|0.5711|0.5824|0.5759|0.5824||0.565|0.5329|0.5379|0.5424|0.5508|0.5724|0.5724|0.57|0.5456|0.63||0.6524|0.6529|0.6723|0.6773|0.6874|0.69|0.6949|0.6823|0.7079|0.7299|0.7305|0.7399|0.7466|0.7366|0.7133|0.6998||0.7298|0.7619|0.7689|0.7689|0.7539|0.7689|0.8|0.825|0.84|0.8491|0.8342|0.87|0.8467|0.802|0.756|0.7572|0.7499|0.7507|0.7187|0.7167|0.7101|0.7104|0.7127|0.7488|0.7029|0.7112|0.716|0.74|0.7386|0.7398|0.7733|0.7805|0.78|0.79|0.8324|0.8499|0.8698|0.865|0.8638|0.8398||0.8|0.755|0.7299|0.7492|0.759|0.7785|0.768|0.7887|0.8296|0.9|1.29|5.25|5.12|5.53|5.95|5.44|5.23|5.34|5.4398|5.44|5.4|5.46|5.5|5.78|5.6|5.42|5.37|5.55||5.2|5.24|4.92|4.6|4.55|4.37|4.1|4.1|3.75|3.67|3.649|3.9|3.88|3.58|3.69|3.465|3.19|2.676|2.8|2.48|2.45|2.47|2.54|2.6||2.8|2.77|2.8|2.83|2.96|2.98|2.98|2.95|3.05||2.99|3.25|2.75|2.57||2.35|2.39|1.8|1.6479|1.74|1.76
03051|1169333|/equities/home-point-capital|R2000VALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03052|24437|/equities/compx-intl|R2000VALUE||28.04||27.86|27.93|28.52|29.04|28.26|29.05|29.61|31.05|31.14|30.18|30.04|29.18|29.79|30|32.365|33.4|30.53|28.89|28.97|28.95|29.8|29.9|30.195|29.99|29.77|29.78|29.92|30.1699|31.26|31.1|30.99|30.4509|31.29|31.09|30.97|30.6305|29.78|29.55|29.62|28.93|29.36|29.75|29.8255|29.64|29.03|29.75|29.5636|29.97|31.4399|30.04|29.02|29.5|28.7899|29.09|28.29|28.07|27.99|27.5|28.903|29.79|29.37|29.79||29.87|29.98|28.47|28.35|27.75|27.6499|27.9066|26.961|27.8399|32|34.0072|33.913|30.6112|28.0819|25.9058|25.2181|25.529|23.5601|22.2413|21.6761|22.312|24.7|25.9058|25.2181|23.7486|24.4928|23.8239|23.3152|22.6841|22.6087|22.7688|22.9855|22.9855|22.3261|22.4014|22.2507|22.5522|21.337|21.2616|22.1377|22.4296||22.067|22.7783|23.0835|23.4658|23.0703|22.7783|22.7971|22.797|21.4265|21.6384||21.2899|22.6886|23.2116|22.8725|23.4754|22.4957|22.0435|22.8912|23.5412|23.2116|22.8159|23.513|22.9384|23.3623|23.5507|24.3986||24.0971|24.1395|23.8899|23.3434|24.0406|23.4941|22.3955|22.0906|21.3652|23.3717|24.1442|25.2841|30.3333|32.9145|32.6601|31.0774|29.9989|30.1449|31.671|32.4058|32.8924|31.4242|30.9173|31.0775|31.087|29.542|29.8812|30.5519|31.0964|31.6569|32.029|33.5361|33.1312|34.3921|35.0152|33.1594|33.1123|31.2188|31.9348|32.029||33.6587|33.8188|35.7123|33.9601|35.8253|37.5975|33.913|33.4891|31.6993|32.3022|31.6239|32.142|33.7812|36.0326|28.4964|29.1479|29.2029|28.1667|26.4428|23.4376|22.6087|21.5254|21.9493|22.166|22.0623|21.5536|21.3181|22.9026||24.7471|24.8554|22.6935|23.2775|23.5884|23.287|22.1378|22.7217|23.0891|23.0797|23.8475|23.5413|23.5978|23.8239|23.221|21.6196|21.5725|20.7717|21.9964|21.9406|21.4594|22.0529|24.4268|28.8732||28.7319|22.6558|22.4957|23.4377|23.2775|23.6072|23.7861|24.3986|24.4928||24.2384|24.1819|23.5507|23.5507||23.4659|22.9572|22.5145|21.6384|20.8658|20.7873
03053|348|/equities/adidas-salomon|STOXX600/DAX/EAFAGROWTH||223.1|221.4|221.8|224|221.2|215.2|213|216.5|216.6|215.9|218.8|219.2|218.8|220.2|225.6|223.9|224.2|220.5|222.9|223|223.1|219.9|224.7|222.6|217.1|217.7|219.3|219.1|223|228.5|231.4|227.3|235.1|240.8|238.9|233.6|237.2|238.3|238|239.8|239.5|237.3|240.6|239.6|243.9|240.3|236.2|224.1|223|220.3|221.8|227.5|222|222.5|220.6|219.9|220.1|213.8|215.2|215.7|222.9|224|229.6|231.5|231.7|236.5|231.7|229.8|223.7|219.6|219.4|218.2|217.8|217.9|218.1|219.5|220.3|218.3|213.7|216.8|216.1|216.2|217.5|216|215.4|225.2|231.8|242|237.1|237.2|233|232|232.6|230.9|229.4|231.4|235.4|240.4|230.3|234.7|231.2|226|222.1|219.6|222.7|223.1|219.5|220.4|220.1|225.3|226.4|223.5|222.9|220.8|220.9|221.7|221.3|216.1|222.2|225|227.9|230.3|231|230.4|231.3|231|234.1|234.1|234.3|236.3|231.7|232|228.2|223.2|223.7|223.9|226.1|228.8|228.3|229.1|230|233.1|232.1|227.7|226.5|225.5|223.7|224.2|227.3|226|226.9|228||232.9|233.9|230.9|228|231.2|227.9|227.5|227.3|225.9|221.7|204.3|206.5|201.6|201.7|204.4|204|204.6|203.4|203.1|203.8|208|||208.1|208.6|205.4|204.2|201.8|202.05|201.55|201.85|205.55|207.9|208.8|201.55|192.96|188.86|191.52|188.5|193.72|185.38|188.02|189.06|191.36|190.06|190.08|190.24|189.92|188.18|183.84|182.52|180.84|178.7|178|176|174.62|174.26|175.14|176.14|177.84|178.48|180.4|177.9|175.12|179.2|179.78|178.18|178.04|177.5|171.56|169.08|167.48|167|167.5|169.68|173.56|177.96|180.46|181.86|180.08|178.94|176.8|174.4|174.96|182.46|186.6||185.36|185.92|186.52|||184.68|197.1|196.36|193.4|192.24|198.6
03054|347|/equities/allianz-ag|STOXX600/DAX/EAFAVALUE||292.2|289.5|290.7|293|293.5|292|291.4|287.3|288.8|288.9|288.1|286.9|287.9|287.4|290.8|290.2|293.2|298|292.4|291.8|292.5|290.7|295.3|298.8|296.6|295.5|296.1|296.3|300.2|303.9|304.3|303.6|302.5|302|299.3|297.1|295.4|293.8|292.9|294.5|292.8|292.7|294.2|296.8|297.1|297.3|296.6|296.6|296.4|294.9|295.1|292.6|291.7|289.5|287.7|287.1|285.6|284.6|285.2|283.8|283.9|284.7|282.5|283.9|282.4|281.9|281.5|280.7|277.6|275.9|276.1|272.9|271.8|270.5|270.7|267.1|264|259|257.3|257.6|256.2|255.1|249.9|247.7|246.1|254.5|260|263|262.9|263.2|261.7|259.4|260.9|264.1|263.6|262.2|265.4|264.2|264.1|267.1|267|264.2|262.3|262.6|263.2|262.8|261.9|260|261.8|263.5|262.3|260.9|260.9|262.2|261.5|261.3|260.4|259|257.6|255.8|258.1|260.8|260.4|260.7|261.1|264.4|264.5|263.9|268.9|271.2|268.3|265.8|265.5|267.3|266.4|265.5|267.2|267.9|267.9|268.4|267.9|268.4|264.4|265.9|266.8|267.3|264.3|275.4|273.2|269.6|269.7|269.1||268.3|267.9|265.8|267.2|270.3|270.5|267.9|263.5|262.9|263.9|261.8|265.5|264.6|264.2|265.6|268.4|269.8|270.2|275.2|276.6|280|||278.1|278.5|278.15|276.15|273.95|273.75|271.2|271.3|266.65|267.75|266|266.35|264.05|260.25|259.25|256.45|255.6|254.45|252.5|254.95|253.85|249.85|248|248.95|253|256.05|251.9|249.65|248.95|249.5|246.75|246.5|247.5|246.25|244.25|246.85|248.4|248.1|246.6|247.1|247.85|250.25|248.15|248.55|248.55|249.1|248.5|250.4|249.85|249.75|245.55|244.85|242.75|242.8|242.8|244.05|244|245.1|244.95|245|245.5|247.25|246.65||242.5|242.7|242.55|||242.95|243.25|243.5|243.3|242|242.8
03055|345|/equities/basf-ag|STOXX600/DAX/EAFAVALUE||42.47|42.505|42.305|42.685|43.235|42.68|42.445|43.235|43.245|43.475|43.475|42.61|43.005|43.715|44.91|45.835|46.075|45.76|45.28|45.55|45.555|44.935|45.865|46.105|46.62|46.315|46.92|46.53|46.485|46.975|47.11|46.53|46.365|46.57|47.17|47.29|47.725|47.455|47.4|48.435|48.6|47.54|47.275|47.81|48.01|48.455|45.295|45.98|46.03|46.16|46.695|46.855|46.95|44.665|43.65|43.88|43.385|43|43.575|43.895|44.7|45.265|44.69|45.445|45.925|46.135|45.93|45.535|45.69|45.11|45.045|44.575|44.36|43.53|43.275|42.68|42.205|41.695|41.585|41.705|41.8|41.61|41.95|41.205|41.19|42.26|42.915|43.23|43.29|44.09|44.015|44.85|44.8|44.875|44.98|44.935|45.43|45.18|43.885|44.75|44.795|44.36|44.15|45.325|45.555|45.93|45.55|45.4|44.855|45.8|45.86|45.845|46.6|46.41|46.32|45.615|45.555|45.21|45.235|44.96|45.77|46.25|46.82|46.51|46.69|47.095|47.335|47.575|47.89|48.925|48.41|48.085|48.125|48.8|48.76|48.38|48.84|49.055|49.54|49.38|49.095|49.615|50.07|49.415|49.04|50.06|49.85|50.26|50.08|49.705|49.48|49.075||49.695|49.2|48.88|51.95|51.5|51.55|51.26|50.73|51.25|51.4|51.06|52.15|52.77|54.07|54.11|54.11|54.27|54.7|54.93|54.75|54.23|||53.53|53.26|52.94|53.05|52.9|52.89|52.09|50.6|49.59|49.6|49.8|49.815|49.615|49.06|49.225|49.445|48.79|47.285|47.995|48.04|47.36|47.46|47.825|47.6|48.7|47.3|46.59|46.065|46.42|47.02|46.435|45.92|45.885|44.975|44.83|45.01|45.445|45.395|44.95|45.005|44.305|44.76|45.16|45.45|46.205|45.05|44.15|43.805|43.625|44.54|43.755|43.765|44.425|44.9|45.25|45.595|45.705|46.445|47.045|47.83|48.01|49.27|49.475||48.845|48.95|48.79|||48.6|49.85|48.91|48.725|48.995|48.845
03056|346|/equities/bayer-ag|STOXX600/DAX/EAFAVALUE||19.438|19.524|19.192|19.766|20.12|19.9|19.572|20.42|20.55|20.63|20.55|20.775|20.84|23.04|24.6|24.355|24.76|25.24|25.055|25.39|25.165|25.115|25.495|26.245|26.105|25.84|26.235|26.1|26.07|26.515|26.64|26.59|26.8|26.68|26.485|26.675|27.335|29.22|29.46|29.86|29.99|30.51|30.705|31.03|30.985|30.52|29.43|29.335|29.155|29|29.075|29.06|27.98|27.545|27.085|27.245|27.32|27.63|28.645|29.25|29.89|29.49|28.015|28.3|28.25|28.065|28.3|27.7|27.715|27.9|28.02|28.08|28.315|28.98|29.56|29.735|26.275|26.19|26.12|26.28|26.42|26.445|26.33|27.32|27.645|27.92|27.505|28.065|27.8|27.88|27.6|27.73|27.13|27.31|27.4|26.69|27.295|26.79|26.33|26.8|27.05|26.9|26.16|25.97|26.375|26.61|26.415|26.36|26.21|26.94|26.64|26.215|26.305|26.935|26.755|26.125|26.09|26.055|26.405|27.06|27.72|27.815|28.08|27.555|27.965|28.38|28.59|29.15|29.285|28.725|28.305|28.175|27.645|28.345|28.37|27.685|28.5|28.405|28.615|28.96|29.1|29.84|29.55|30.405|29.525|29.265|28.82|28.74|28.66|28.37|28.49|28.82||27.755|27.685|27.58|27.51|27.38|27.7|27.55|26.36|26.39|26.51|26.36|26.855|27.825|27.825|28.25|28.37|27.505|28.44|28.94|28.845|28.63|||28.625|28.49|27.315|27.1|26.94|26.685|26.215|26.18|26.36|26.33|26.46|26.585|26.975|26.82|26.895|26.42|26.91|28.33|28.635|28.925|28.565|29.35|29.345|28.95|29.065|29.25|29.095|29.275|28.905|28.96|28.21|28.07|28.66|28.505|28.045|28.74|29.345|29.345|29.295|29.025|28.97|30.31|31.235|31.39|32.405|32.825|32.86|33.08|33.135|32.685|33.35|33.47|33.645|34.49|34.495|35.1|35.21|35.77|36.09|35.29|35.44|34.78|34.445||33.845|33.815|33.665|||32.89|32.755|32.8|32.43|32.36|32.39
03057|6283|/equities/beiersdorf|STOXX600/DAX/EAFAGROWTH||123.45|124.55|124.15|122.7|123.9|123.45|121.45|122.1|123.05|124.85|124.55|124.7|123.8|123.95|126.55|126.3|125.65|129.15|128.25|126.2|125.75|125.9|127.55|130.2|130.2|130.4|132.75|128.85|129.4|131.8|132.05|132.15|131.55|133.85|134.45|133.6|133.15|133.3|132.15|132.7|132.9|134.45|135.85|135.8|136.7|135.8|135.15|132.35|129.85|130.75|129.2|129.8|126|127.3|127.3|127|128.05|127.95|128.3|128.35|128.95|130.1|130|130.85|130.95|131.4|131.3|130.05|129.25|128.3|128.2|127.25|126.95|125.15|124.65|125|125.25|125.2|124.9|126.3|126.5|128.55|130.25|132.1|131.95|133.25|134|136.55|136.65|136.85|137.05|137.15|136.35|138.45|139.2|137.85|138.75|137.85|136.4|138.75|138.55|138.75|138.6|139.45|137.9|137.1|136.65|136.75|137.05|137.25|139.2|142.25|142.25|143.15|141.9|141.4|140.85|141.95|146.85|147|146.65|146.45|146.7|144.9|145.55|145.1|145.1|144.5|145.9|145.6|144.7|145|144.2|146.15|146.15|147.1|147.6|147.05|146.25|145.55|144.95|144.65|145.3|147.3|147.8|147.25|146.4|145.55|144.55|144.35|143.5|142.65||140.95|141.25|140.75|139.85|139.75|138.8|137.45|137.1|135.95|136.6|135.2|132.7|132.2|131.25|130.4|129.6|130.25|131.05|131.1|132.35|135.3|||136|136.55|134.65|134.05|134.05|133.25|133.6|133.65|134.75|135.35|137|136.95|136.35|136.3|135.05|133|132.4|133.35|133.1|133.65|134.45|139.4|141.45|141.65|141.25|141.1|140.15|139.55|137.15|138|138|138.3|138.75|138.8|139.1|142.05|143.15|143.9|141|136.95|136.4|136.85|136.85|135.75|134.6|133.25|134.8|135.5|135.8|135.5|134.8|134.25|135.3|138.35|139.55|139.05|138.05|137.1|135.65|134.65|135.05|136.1|136.15||135.7|135.25|135.1|||134.95|135.6|135.05|135.15|134.2|133.3
03058|652|/equities/bay-mot-werke|STOXX600/DAX/EAFAVALUE||70.16|69.88|68.4|68.96|69.54|68.28|68.4|69.46|69.56|69.56|68.58|67.92|67.22|68.74|68.54|69.56|70.36|70.14|73.34|74.16|73.52|73.46|74.18|76.08|77|76.74|78.54|76.92|75.42|75.72|76.56|75.3|75.34|76.4|76.6|76.64|77.98|77.44|76.78|78.34|78.44|77.56|78.7|79.68|80.64|81.28|79.08|78.34|78.72|75.6|73.96|77.46|75|73.72|73.26|73.58|72.56|71.34|77.28|78.64|80.16|81.92|81.1|83.02|84.04|84.26|84.36|85.16|86.06|85.22|84.52|83.64|83.92|83.08|83.18|82.22|81.94|80.72|79.54|80.2|80.8|80.06|81.48|81.02|80.8|83.24|84.5|86.84|87.28|88.16|88.5|88.26|89.86|91.46|91.56|91.06|91.78|89.84|89.96|91.7|92.38|91.3|90.1|88.56|88.18|89.06|89.1|89.24|88.74|90.12|89.06|88.94|90.1|90.24|90.64|88.44|89.1|89.14|88.8|88.08|88.5|89.44|90.86|91.36|91.3|91.54|92.32|92.62|93.14|94.44|93.2|93.06|93.56|94.12|93.84|93.18|94.04|93.42|94.98|96.34|96.68|97.84|104.5|104.65|103.3|102.65|101.95|101.9|104.2|103.8|103.25|103||106.6|107.8|107.1|107|107.3|106.9|107.3|106.5|107.45|107.25|108|111.75|112.6|112.45|115.35|114.8|114.75|113.55|115.25|111.95|107.8|||107.18|106.52|106.76|106.24|104.62|107.1|107.34|107.4|107.22|107.3|110.42|110.36|110.22|107.3|107.84|107.48|109.5|109.72|109.98|110.96|110.32|109.16|108.82|107.74|107.36|107.08|104.38|103.16|104.38|104.44|102.98|101.48|102.58|103|103.26|102.36|99.97|97.85|98.47|98.89|98.02|96.85|96.28|94.91|95.02|93.69|94.91|94.57|93.89|93.64|93.74|94.28|96.06|97.19|99.06|101.88|101.64|101.44|101.22|101.66|101.26|102.62|103.04||101.3|101.04|100.88|||100.82|99.61|101.86|101.36|102.56|105.14
03059|14145|/equities/brenntag-ag|STOXX600/DAX/EAFAVALUE||61.66|62.56|62.18|61.4|61.62|61.2|60.36|60|59.64|60.38|60.78|58.9|58.22|58.44|61.9|61.88|62.9|62.1|60.78|60.82|60.56|60.06|60.5|61.64|62.28|61.8|62.28|62.64|63.04|64.72|65.1|64.3|64.56|65.58|65.72|65.24|66.02|65.12|65.54|66.62|67|67.02|67.22|68.08|68.38|67.88|63.94|62.36|62.66|62.34|65.32|65.72|64.7|64.86|64.66|65.22|64.36|64.6|65.02|65.4|65.26|66.54|67.28|68.92|67.34|67.76|67.64|67.58|66.66|65.34|65.22|65.04|65.2|64.7|64.26|63.72|63.92|64.02|64.64|64.46|64.6|65.2|65.56|65.16|65.36|66|66.06|66.74|66.12|66.12|65.78|65.24|65.64|65.84|65.7|65.46|65.94|64.92|63.96|63.84|64|63.9|63.64|63.7|64.02|64.74|64.28|64.36|63.58|63.96|63.86|64.38|64.86|65.82|65.64|64.8|64.84|64.9|65.2|65.4|65.14|66.66|66.82|67|65.26|65.4|65.3|65.72|64.96|66.24|66.02|65.54|65.24|66|66.02|65.08|68.44|68.76|69.4|69.96|70.38|70.96|72.2|73.62|78.28|78|77.64|77.14|76.58|76.36|76.5|75.46||75.4|75.5|75.96|76.04|76.86|75.5|74.94|74.96|75.64|76.8|75.9|76.74|77.76|77.06|77.16|76.06|76.88|77.12|77.22|77.54|77.92|||79.08|79.14|78.32|78.88|79.86|80|79.3|79.38|78.58|79.46|79.56|79.82|79.6|79.68|81.06|84.56|85.94|85.26|86.04|87.12|84.68|84.14|83.56|83.92|84.16|83.28|82.22|81.62|80.92|80.5|80.1|79.36|79.56|79.82|81.2|81.28|81.04|81.24|81.12|82.2|82.06|82.98|81.94|81.06|81.26|80.06|80|81.58|81.12|81.6|81|80.66|81.86|82.6|82.44|82.42|82.7|82.8|82.62|81.98|82.52|82.94|84.18||83.3|83.3|83.12|||83.12|82.58|82.28|82.12|81.8|81.96
03060|353|/equities/continental-ag|STOXX600/DAX/EAFAVALUE||62.68|62.4|61.88|62.7|63.22|61.82|61.12|62.34|62.84|64.64|63.68|61.52|60.38|62.22|63.18|57.6|58.28|57.02|56.98|57.98|57.7|57.68|57.5|59.4|59.48|59.02|61.54|61.1|60.4|61.86|61.32|58.8|59.22|59.76|60.58|60.02|59.96|59.92|55.98|56.76|57.48|56.9|57.26|58.66|59.36|60.06|57.88|56.14|56.36|55.34|55.18|56.8|55.22|54.88|53.72|54.2|53.48|53.56|58.78|59.34|60.54|61.3|60.32|61.7|61.54|61.4|61.7|61.72|62.84|60.16|60.04|59.8|59.84|60.3|60.06|60.04|60|59.34|59.28|59.04|60|58.68|58.4|54.62|54.04|55.2|56.46|57.64|57.56|57.66|57.92|57.24|57.5|58.18|58.08|58.4|59.2|58.8|58.68|58.96|59.48|59.72|59.66|60.34|60.94|61.34|60.36|54.2|52.6|54.14|53.58|53.54|54.56|55.38|55.92|55.32|55.12|55.18|56.3|56.06|58.64|60.44|61.2|61.24|61|61.48|62.02|63.36|62.84|63.54|62.24|61.96|62.04|62.48|62.52|61.16|61.38|61.54|62.16|62.6|63.2|63.4|63.52|62.7|62.16|61.34|61.8|63.28|64.04|62.62|62.42|61.22||61.94|62.12|63.34|63.04|63.9|63.36|63.22|63|63.78|63.78|65.88|66.94|67.62|68.1|68.1|66.9|66.4|65.08|65.66|66.76|67.56|||67.8|67.42|67.26|66.5|66.96|68.3|68.7|69.98|67.5|67.36|68|67.72|68.26|69.42|72.22|72.28|73.58|72.72|73.8|75.02|75.12|75.16|75.1|74.12|74.48|75.02|74.36|74|76.92|77.94|77.22|77.78|77.62|76.34|76.7|76.9|75.02|74.88|76.12|77.12|75.98|76.22|77.88|77.12|74.64|73.1|73.22|73|72.12|72.52|72.78|71.76|73.14|74.66|74.26|74.76|74.68|76.16|75.7|74.8|75.36|77.4|78.4||77.04|76.9|76.76|||76.8|76.7|76.86|76.58|76|77.32
03061|958839|/equities/covestro-ag|DAX/STOXX600/EAFAVALUE||57.72|57.6|57.54|57.58|57.82|57.28|57.48|57.4|57.3|57.28|57.4|57.18|57.24|57.48|57.66|57.7|58.04|58.12|58.06|58.18|58.24|58.32|58.36|58.34|58.34|58.36|58.42|58.46|58.46|58.5|58.44|58.46|58.48|58.48|58.38|58.38|58.36|58.4|58.38|58.44|58.5|58.48|58.28|58.2|55.94|55.22|54.36|55.22|54.86|54.78|54.84|55.6|55.58|55.98|56.26|56.5|56.34|56.66|55.8|55.86|55.6|55.6|55.58|55.42|55.62|55.64|55.96|56.9|54.08|53.96|53.98|54.2|54.32|54.7|54.86|54.6|53.74|53.6|53.98|53.88|53.8|53.4|53.8|53.92|53.1|54.84|54.96|54.9|54.86|55.1|55.16|55.04|55.3|55.5|55.34|54.86|55.24|55.08|54.92|55.02|55.06|55.06|55.26|55.66|55.18|55.2|55.02|55|54.9|55.04|54.88|54.48|55.14|54.98|55|51.64|50.92|49.93|50.18|50.62|51.5|51.82|53.08|52.54|48.6|48.65|48.23|49.12|49.18|49.76|49.97|49.56|49.49|49.95|49.71|48.91|48.09|49.55|49.93|49.6|48.36|48.37|49.01|49.34|48.92|48.99|48.93|48.84|49.48|48.08|47.75|47.5||48|48.2|48.2|48.07|48.88|48.89|48.94|49.62|50.66|52.36|51.34|51.4|50.72|51.44|52.18|52.52|52.52|51.94|51.96|51.38|51.66|||50.9|50.32|50.8|50.9|50.9|50.64|50.16|48.95|48.7|48.27|48.81|49.22|49.22|48.96|49.11|48.94|49.46|49.11|50.2|50.72|50.68|50.28|50.52|50.24|50.4|51.4|47.8|47.85|48.23|49.1|49.41|49.23|49.16|49.2|48.42|48.11|48.41|48.52|47.48|48.11|48.94|49.33|49.24|49.21|49.59|48.05|47.98|47.85|47.75|48.12|48.63|48.18|48.6|50.18|50.04|50.5|51|52.76|52.58|53.14|52.78|52.68|53.28||53.04|53.12|53.1|||53.52|54.7|54.44|54.68|53.04|52.42
03062|355|/equities/daimler|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||52.97|52.96|52.38|52.52|53.12|52.35|51.9|53.08|53.69|53.92|53.37|52.68|51.76|53.15|52.96|53.5|54.17|54.95|56.36|56.78|56.27|56.44|56.55|57.81|58.42|58.08|59.68|58.67|57.49|57.6|58.42|57.36|57.11|57.89|58.1|57.82|57.65|57.06|57.09|57.71|57.69|56.91|58.15|58.28|59.16|59.71|57.99|57.07|57.53|56.09|55.58|59.56|57.78|57.57|56.77|56.94|56.56|56|58.16|58.63|59.94|60.92|60.33|62.02|62.56|62.64|62.85|62.86|63.24|62.63|62.3|62.03|61.93|61.31|61.07|60.35|59.89|58.45|57.77|58.04|58.46|58.05|58.33|57.42|57.39|59.51|60.64|61.89|62.2|63.34|63.46|63.21|63.66|64.81|64.87|64.14|64.81|63.63|64.18|64.64|64.82|64.31|64.15|64.22|65.93|66.25|66.28|65.52|64.86|65.84|65.21|64.35|64.96|65.21|65.48|64.47|64.5|64.03|64.19|63.92|63.7|64.58|65.67|65.86|65.52|65.8|66.03|66.11|66.42|67.1|66.62|66.07|66.24|66.99|66.6|66.32|66.11|66.33|66.92|68.6|68.86|68.94|70.13|69.5|68.52|68.73|68.82|73.42|73.68|73.22|72.55|71.94||73.79|75.28|74.79|74.36|74.44|74.78|74.9|74.35|75.14|75.21|75.11|77.12|76.57|76.24|77.36|76.7|77.45|74.78|75.63|74.02|74.23|||74.1|73.82|74.04|73.77|73.64|74.52|74.05|74.23|73.94|73.98|73.45|73.13|73.49|72.5|73.01|72.55|73.84|73.8|74.25|75.07|74.27|73.49|72.52|71.9|72.92|72.24|68.66|67.43|67.69|68.03|67.17|65.79|66.39|66.01|65.46|65.27|65.16|64.14|64.61|65.13|63.55|63.02|62.81|61.88|61.3|60.65|61.03|60.92|60.05|60.15|60.33|60.51|61.42|61.67|62.53|64.03|64.06|63.84|63.61|63.3|62.86|63.61|63.78||62.76|62.83|63.02|||63.25|62.78|63.92|63.66|63.81|65.32
03063|1014089|/equities/delivery-hero-ag|STOXX600/DAX/EAFAGROWTH||39.19|38.4|39.91|39.3|39.64|38.64|37.37|38.02|36.7|37.98|40.08|39.01|39.34|38.76|40.73|38.64|40|40.39|39.98|40.76|39.94|39.77|42.04|41.82|41.65|42.05|41.74|41.28|39.52|39.32|38.99|38.04|37.89|37.75|38.86|39.61|40.3|40.3|39.77|38.83|39.49|37.72|37.58|37.93|36.46|35.92|36.17|34.53|32.05|31.36|30.64|31.03|30.03|30.06|28.35|28.34|28.56|27.76|27.93|28.36|28.9|28.86|28.09|29.75|29.19|28.84|26.62|24.73|25.02|25.15|24.79|23.15|22.29|21.93|21.9|21.63|21.86|21.77|21.69|21.82|22.2|21.15|20.81|20.19|19.52|20.32|21.42|21.27|20.26|19.5|19.5|18.77|19.12|19.34|19.645|19.915|20.33|21.7|20.54|20.68|21.37|22|21.76|19.59|20.51|21.68|22.17|22.03|22.62|23.08|22.7|23.21|25.59|25.85|26.28|26.82|27.23|27.26|27.9|27.67|28.52|29.24|29.32|29.55|28.45|28.79|28.96|29.31|29.47|29.29|28.55|28.73|28.72|30.26|30.11|29.99|30.68|30.53|30.76|31.61|32.2|32.48|31.5|32|25.75|25.33|25.26|25.83|26.65|26.81|27.33|27.34||27.58|27.37|30.08|33.07|30.05|30.04|29.39|29|29.06|29.24|30.43|31.69|32.99|33.56|33.93|33.45|32.23|32.36|33.63|28.95|28.69|||27.18|27.67|27.495|27.24|27.945|28|27.06|25.8|26.045|26.75|27.17|27.36|27.14|25.635|24.245|24.26|23.85|23.37|23.6|22.3|22.18|22.44|22.69|22.225|22.375|22.75|22.975|22.72|23.035|24|24.15|23.075|19.72|19.746|18.728|18.844|18.366|17.63|18.55|21.285|22.54|21.98|22.98|23.015|23.565|23.65|23.8|23.02|22.135|22.915|22.675|22.4|22.67|23.525|24.23|24.47|24.33|24.555|24.27|24.28|24.44|24.45|25.32||25.03|25.285|24.575|||25.385|28.285|29.96|29.73|30.305|31.35
03064|352|/equities/deutsche-bank|STOXX600/DAX/EAFAVALUE||16.11|15.828|15.482|15.742|15.772|16.24|16.04|16.142|16.21|16.196|16.112|15.97|15.888|16.12|16.168|16.028|16.44|16.894|15.916|15.86|15.9|15.708|15.722|16.016|15.888|16|16.268|16.218|16.314|16.338|16.344|16.282|16.082|16.138|16.394|16.258|16.122|16.008|15.966|16.06|15.92|15.402|15.598|15.618|15.718|15.584|15.6|15.548|15.416|15.286|15.246|15.228|15.102|15.02|14.612|14.698|14.372|14.78|15.056|15.114|15.062|15.084|14.57|15.136|14.8|14.79|14.788|14.808|14.804|14.714|14.828|14.62|14.086|14.204|14.148|14.054|13.878|13.45|13.386|13.41|13.302|13.15|13.23|13.09|12.836|13.792|14.438|14.748|14.676|14.606|14.534|14.544|15.302|15.682|15.494|15.114|15.434|15.352|15.202|15.51|15.382|15.448|15.518|15.55|15.732|15.904|15.88|15.838|15.412|15.406|15.078|14.846|14.784|14.904|14.854|14.77|14.77|14.8|14.848|14.654|14.58|14.89|15.052|15.316|15.4|15.374|15.34|15.146|15.418|15.492|15.388|15.462|15.594|15.746|15.75|15.744|15.63|15.63|15.622|15.702|15.636|16.124|16.226|16.048|16.032|16.028|16.102|16.144|16.14|15.646|15.43|15.286||15.196|16.032|17.014|16.714|15.494|15.396|15.16|15.002|14.812|14.66|14.552|15.018|15.002|15.052|15.058|14.838|14.928|14.778|15.044|14.916|14.886|||14.74|14.778|14.286|14.228|14.198|13.988|13.76|13.854|13.636|13.794|13.712|13.746|13.704|13.054|12.876|12.742|12.696|12.688|12.618|12.598|12.456|12.436|12.414|12.42|12.432|12.334|12.098|11.968|12.054|12.264|12.068|12.05|12.002|11.892|11.732|11.772|12.262|12.568|12.918|12.826|12.736|12.19|12.116|12.094|12.142|12.172|12.224|12.038|12.012|12.022|11.978|11.828|11.882|12.13|12.294|12.8|12.754|12.854|12.716|12.636|12.522|12.548|12.52||12.388|12.472|12.446|||12.396|12.334|12.358|12.042|12.05|12.3
03065|359|/equities/dt-boerse|STOXX600/DAX/EAFAGROWTH||222|220.2|219.4|216.2|216.7|215.3|213.9|213.4|213.4|212.9|211|211.3|210.2|213.6|214.7|213.9|214.4|221.3|218.2|217.1|216.6|214.1|216.6|220.1|218.8|216.7|217.3|216.4|217.5|218.5|218|218.7|217.3|217.4|214.5|212.8|212.5|212.9|212.6|211.5|212.2|212.9|212.6|212.9|211.6|211.2|210.7|210.3|211.6|211|209.1|205.8|206.6|208.9|209.5|208.8|208.5|207.9|210|210|206.9|204.7|204.9|203.4|203.4|203.7|203|202.4|199.7|198.45|198.9|197.85|196.65|196.2|195.9|194.25|192.65|188.7|186.8|185.15|184.4|183|183.75|181.8|183.55|186.1|189.5|190.55|189.55|190|190.2|190.4|188.1|190.3|190|188.8|191.4|190.7|191.35|192.9|192.35|188.45|187.45|188.25|188.3|190.75|191.8|192.35|191.05|192.55|194.85|194.35|194.8|194.1|194.45|192.65|190.4|190.25|189.85|187.3|182.5|186.2|188|187.3|188.2|188.95|190.6|188.95|186.3|184.1|183|179.8|178.5|183.35|184.5|185.15|185.65|185.15|184.9|185.5|184.55|182.2|181.4|182.35|188.05|188.7|188.7|187.7|187.25|185.7|185.65|182.9||182.15|183.9|184.05|182.85|190.65|190.45|188.05|186.95|187.95|188.7|188.9|192.7|190.65|189.1|188.35|187.4|188.1|187.45|186.3|187.35|189|||189.8|189.75|190.25|186.25|186.15|186.7|185.9|186.3|186.2|188.2|186.75|191.4|191.05|190.1|193.25|193.25|193.35|194.1|193.65|194.45|194.55|194.4|193.5|193.05|191.75|188.3|188.65|189.3|187.5|188.2|187.65|187.85|188.65|188.4|189.1|188.55|187.75|187.55|186.05|186.85|186.85|186.7|185.6|184.05|185.1|187.3|187.95|189.7|190.65|189.55|188.95|188.7|188.45|188.55|187.55|187.9|186.65|187.7|187.1|187.3|185.65|185.8|187.9||186.5|186.2|185.45|||185.15|184|183.15|181.7|181.25|179.15
03066|354|/equities/deutsche-post|STOXX600/DAX/EAFAVALUE||34.87|34.88|34.63|35.15|35.33|35.25|34.84|35.41|35.76|35.6|35.44|35.12|34.82|35.46|35.71|35.6|35.61|35.51|37.22|37.88|37.56|37.35|37.84|38.24|38.28|37.77|38.31|37.9|37.7|38.08|38.11|38.15|38.07|38.39|38.25|37.91|38.4|38.62|38.33|38.43|38.55|38.74|39.21|40.29|40.32|40.2|39.65|38.49|38.73|38.25|38.98|39.91|39.91|40.22|39.87|40.8|40.4|39.63|39.87|39.13|38.99|39.57|39.28|39.94|39.87|39.47|38.92|38.73|38.77|38.45|38.39|38.08|38.18|38.45|38.36|37.88|37.81|36.59|36.25|36.46|36.44|36.8|37.22|37.06|36.99|38.14|42.44|41.36|41.1|40.75|40.52|40.21|40.2|40.78|40.77|40.21|40.67|40.6|40.81|41.03|40.83|40.47|40.14|40.51|40.34|40.44|39.88|39.89|38.67|38.71|38.19|38.36|39.27|38.25|38.29|38.23|38.24|38.09|38.1|38.18|38.65|38.99|39.13|39.36|39.45|40|40.01|39.38|39.27|39.21|38.66|38.52|39.12|39.39|39.04|39.09|39.22|39.19|39.91|40.18|40.31|40.35|39.92|39.67|39.96|39.93|39.26|38.77|38.89|38.58|40.11|39.7||39.67|39.1|38.93|38.5|39.17|39.27|38.91|38.38|38.68|38.74|38.68|39.4|39.71|39.39|39.71|39.69|39.63|39.59|39.98|39.66|40.09|||40.05|40.62|40.73|39.915|40.16|39.445|38.965|38.955|39.195|39.27|39|38.995|38.975|38.86|39.215|39.51|40.53|42.175|42.555|42.99|43.32|43.245|43.055|43.325|43.655|43.645|43.225|43.325|42.995|42.955|42.95|42.215|42.28|42.62|42.815|42.755|42.985|44.445|44.38|44.795|44.555|44.71|44.985|45.295|45.665|45.3|45.08|44.875|44.45|44.5|44.19|44.11|44.81|45.235|45.56|45.44|44.975|44.9|44.66|44.47|44.56|45.02|45.525||45.14|45.185|45.17|||45.34|45.165|45.32|46|46.025|46.34
03067|656|/equities/dt-telekom|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||30.28|30.13|29.99|29.94|29.64|29.4|29.05|28.99|28.84|28.76|28.73|29.11|28.17|28.66|28.79|28.64|28.48|28.73|28.15|28.15|28.11|27.96|28.32|28.49|28.29|28.31|28.13|27.74|27.76|28.27|28.28|28.33|28.27|28.09|27.54|27.25|27.32|26.75|26.68|26.52|26.48|26.42|26.52|26.59|26.52|26.4|26.6|26.58|26.49|26.4|26.25|26.11|26.79|27.02|26.91|26.85|26.57|26.29|26.11|26.25|26.28|26.42|26.14|26.02|25.97|25.87|25.84|25.58|25.42|25.26|25.28|25.16|25.11|25.31|25.34|25.18|25.08|24.95|24.82|24.83|24.61|24.56|24.08|23.81|23.98|24.39|24.21|24.17|24.25|24.43|24.26|24.3|24.06|24.25|24.41|24.32|24.3|24.06|23.9|23.94|23.99|23.95|23.88|23.91|24.02|24|23.86|23.79|23.72|23.78|23.54|23.46|23.48|23.45|23.2|23|22.95|22.9|22.8|22.79|22.73|22.77|22.79|22.75|22.68|22.7|22.76|22.71|22.41|22.71|22.36|22.03|21.75|21.81|21.81|21.8|22.03|22.22|22.24|22.28|22.05|22.12|22.25|22.16|22.07|22.1|21.98|21.8|21.82|21.84|21.79|21.79||21.78|21.88|21.87|21.92|21.87|21.79|21.65|21.22|21.02|21.04|21.23|21.26|21.49|21.9|22.68|22.23|22.16|22.2|22.42|22.56|22.64|||22.6|22.535|22.26|22.12|22.07|22.04|21.92|21.96|21.79|21.965|21.73|21.735|22|22.06|22.01|22.31|22.385|22.255|22.12|22.155|22.1|22.255|22.115|22.165|22.5|22.505|22.305|22.365|22.365|22.29|22.2|22.255|22.425|22.32|22.26|22.42|22.725|22.685|22.74|22.855|22.925|22.905|23.09|23.12|23.11|23.3|23.4|23.38|23.33|23.105|22.89|22.76|22.845|22.69|22.54|22.61|22.62|22.58|22.56|22.595|22.54|22.42|22.12||21.75|21.665|21.735|||21.835|21.68|21.705|21.58|21.645|21.9
03068|9251|/equities/e.on|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||12.185|12.135|12.135|12.17|12.19|12.065|11.66|11.73|11.765|11.685|11.91|11.92|11.89|12|12.105|12.08|12.255|12.465|12.475|12.575|12.6|12.455|12.73|12.93|12.905|12.855|13.02|12.94|12.965|13.04|13.05|13.29|13.295|13.29|12.97|12.925|12.92|12.95|12.865|12.955|13.05|13.18|13.355|13.405|13.505|13.515|13.485|13.445|13.45|13.4|13.375|13.605|13.76|13.82|13.73|13.625|13.5|13.495|13.495|13.43|13.315|13.23|13.02|12.99|12.91|12.85|12.865|12.865|12.775|12.665|12.62|12.485|12.415|12.43|12.34|12.26|12.13|12.46|12.385|12.355|12.295|12.28|12.19|12.105|12.42|12.77|12.965|13.05|13.005|12.975|12.865|12.855|12.7|12.62|12.51|12.5|12.545|12.38|12.315|12.46|12.575|12.56|12.28|12.245|12.355|12.365|12.315|12.265|12.21|12.455|12.43|12.52|12.655|12.675|12.645|12.715|12.595|12.62|12.485|12.48|12.43|12.365|12.475|12.405|12.315|12.565|12.69|12.685|12.61|12.47|12.28|12.355|12.37|12.515|12.475|12.39|12.455|12.71|12.735|12.74|12.99|13.475|13.35|13.31|13.26|13.345|13.12|12.995|12.915|12.695|12.725|12.605||12.6|12.58|12.535|12.545|12.505|12.57|12.475|12.405|12.295|12.23|12.355|12.485|12.585|12.445|12.58|12.525|12.48|12.615|12.75|12.785|12.935|||12.915|12.89|12.84|12.595|12.485|12.58|12.595|12.575|12.85|12.87|13.03|12.625|12.005|12.085|12.06|12.14|12.045|11.99|11.875|11.94|11.91|11.805|11.795|11.805|11.87|12.045|12.015|12.035|11.87|11.95|11.915|11.925|11.985|12.095|12.03|12.18|12.29|12.22|12.35|12.77|12.61|12.595|12.495|12.47|12.545|12.44|12.485|12.575|12.545|12.55|12.505|12.535|12.62|12.73|12.68|12.68|12.765|12.785|12.62|12.485|12.425|12.26|12.21||12.175|12.195|12.275|||12.3|12.27|12.35|12.33|12.475|12.67
03069|653|/equities/fresenius-medi|STOXX600/DAX/EAFAVALUE||41.67|42.48|42.56|42.81|43|42.45|41.89|41.95|42|42.6|41.84|40.93|40.34|40.5|40.26|39.96|39.52|39.91|37.97|37.38|36.73|35.91|37.35|38.5|39.16|39.64|39.94|39.12|39.01|39.05|37.77|37.14|37.04|37.24|36.74|36.42|37.06|36.8|37.54|37.95|37.89|38.46|38.7|38.71|38.61|38.36|38.14|37.9|37.32|36.82|37.12|38|37.75|37.89|37.82|38.11|37.09|38.07|37.62|36.04|35.79|36.37|35.19|34.81|34.88|35.19|35.09|35.27|35.29|34.96|34.63|34.38|34.1|34.46|34.58|34.48|34.38|34.2|34.02|33.73|33.82|33.5|34.02|34.74|35.15|34.91|35.77|36.83|36.07|37.9|37.66|37.91|37.34|36.63|36.51|36.57|37.06|36.62|36.12|36.76|36.99|36.73|36.43|36.16|36.4|36.46|36.14|36.14|35.77|36.3|36.33|36.3|36.52|36.36|36.58|36.73|36.72|36.53|37.55|38.75|38.88|40.01|40.05|39.75|39.89|39.84|39.74|39.75|39.53|39.86|39.19|39.14|39.07|39.48|39.17|41.46|39.02|39.59|40.37|40.9|40.74|42.12|42.06|41.15|40.48|40.95|39.06|39.02|38.35|39.82|40.8|40.72||39.74|38.93|38.12|38.86|40.27|40.38|39.46|36.8|36.52|35.87|35.62|35.59|36.04|35.96|36.27|35.45|35|34.83|35.34|34.96|35.48|||36.06|35.75|34.94|35.2|35.54|36.08|36.01|35.99|35.24|36.28|36.97|37.07|37.03|37.39|37.82|37.92|38.35|38.75|35.61|35.8|35.89|36.7|36.43|36.87|35.81|36.11|37.55|41.62|39.47|39.28|39.75|40.19|37.76|36.99|36.61|36.65|37.1|36.82|36.21|36.73|36.19|36.33|36.92|36.86|37.04|37.12|37.3|36.45|36.52|35.84|35.66|35.57|36.55|36.74|37.1|37.47|37.34|37.66|37.71|37.87|38.32|39.04|38.7||37.99|38|38.45|||38.24|38.52|38.22|37.89|38.03|38.81
03070|6284|/equities/fresenius-ag|STOXX600/DAX/EAFAVALUE||33.28|33.18|33.22|33.41|33.6|33.37|33|32.93|33.11|33.4|33.52|32.98|33.35|33.57|33.96|34.42|34.93|36.24|34.1|34.2|34.08|33.52|33.89|34.82|34.64|33.92|34.16|33.7|33.62|34.15|33.47|33.58|33.81|34.04|33.75|33.74|34.33|34.19|33.89|33.98|34.39|34.43|34.5|34.68|34.26|33.79|33.49|33.39|33.43|33.5|33.76|34.64|34.44|34.5|34.5|35.03|34.08|34.06|33.88|33.68|33.76|33.98|33.81|33.52|33.48|33.61|33.45|33.44|33.28|32.98|32.9|32.63|32.49|32.18|32.24|31.97|31.83|31.69|31.4|31.21|31.17|31.13|31.14|31.22|31.13|31.65|33.57|33.19|32.18|31.98|32.06|31.91|31.5|31.37|30.23|30.28|30.55|30.2|29.6|29.37|29.44|29.27|29.17|29|29.3|29.61|28.76|28.64|28.41|28.44|28.11|28.16|28.49|28.5|28.47|28.47|28.5|28.65|29.58|29.75|29.97|30.15|30.18|30.32|30.23|30.56|30.68|30.34|29.69|29.5|29.32|29.12|29.39|29.27|29.28|29.25|28.36|27.73|27.71|28.05|28.6|28.72|28.78|28.8|29|28.81|28.38|29.55|28.18|28.02|28.38|28.28||28|27.73|27.42|27.55|27.92|27.78|27.71|26.94|26.77|26.9|26.7|25.64|25.67|25.61|25.71|25.65|25.85|25.37|25.2|24.65|25.1|||25.4|25.11|24.71|24.7|24.86|25.06|25.26|25.35|25.2|25.38|25.57|25.67|25.58|25.81|25.97|25.8|25.61|25.89|25.74|26.02|26.36|26.29|26.16|26.35|26.02|26.38|27.27|26.79|26.67|26.61|26.5|26.27|25.81|25.83|25.51|25.62|25.93|25.78|25.67|26.15|26.16|26.68|27.17|27.12|27.07|27.01|26.77|26.53|26.58|26.4|26.46|26.66|26.97|27.96|28.19|28.76|28.68|28.61|28.79|29.15|29.11|29.2|29.11||28.43|28.46|28.65|||28.8|28.84|28.63|27.85|28|28.6
03071|6334|/equities/heidelbergcement-ag-exch|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||119.75|119.4|118.7|119.15|120.45|119.55|118.85|121|118.75|118.5|119.1|119.1|120|121.35|122|117.35|117|110.95|105.2|102.9|102.75|101.65|101.65|102.4|101.1|99.66|97.78|98.4|98.36|99.1|98.98|98.96|97.34|99.02|98.7|98.6|99.2|99.5|98.4|100.75|98.48|96.94|98.2|99.08|99.02|100.85|100.55|98.34|99.12|99.22|100|100|95.94|95.96|93.96|93.88|92.84|92.28|91.62|92.76|92.96|93.5|93.58|96.7|96.36|95.86|95.46|94.44|94.82|94.58|94.64|92.68|91.92|91.84|91.6|91.12|90.32|89.12|88.52|88.96|89.08|88.7|89.58|89.02|88.84|92.4|95.94|98.5|98.94|100.45|100.1|98.8|101.55|103.45|102.8|102.15|102.95|102.45|102.8|102|102.35|99.84|98.56|99.86|99.88|100|98.84|97.82|96.38|98.06|97.24|97.12|95.4|95.22|96.36|95.62|97.68|96.38|97.84|96.54|97.36|99.24|99.48|96.22|96.3|96.4|95.84|94.9|96.54|98.44|97.68|97.24|98.2|100.35|100.5|99.96|99.56|97.94|98.9|98.88|98.52|102.4|103.15|102.35|103.6|103.3|100.35|99.1|99.16|98|95.76|95.24||96.8|96.4|95.42|93.98|94.16|93.74|93.82|94.26|96.18|97.28|96.96|99.2|98.62|96.76|97.5|99.02|99.3|98.32|100.1|100.1|102.3|||102.45|102.05|101.9|101.5|99.34|98.18|94.04|93.6|92.94|93.5|92.74|92.8|91.74|90|90.52|89.76|88.24|89.2|90.28|90.66|89.86|88.62|87.62|86.64|86.74|90.66|89.14|87.9|85.94|85.6|83.06|83.82|83.94|84.24|85.2|87.68|87.5|86.9|85.86|86.24|86.32|88.14|87.66|86.4|83.7|83.74|83.62|85.02|84.72|84.76|84.48|83.74|84.46|85.56|85.78|86.18|85.48|83.42|82.48|81.38|80.44|80.88|81.78||81.44|81.38|81.76|||81.62|81.34|81.84|81.74|81.6|82.78
03072|1054774|/equities/hellofresh-se|STOXX600/DAX/EAFAGROWTH||11.75|11.465|11.57|11.55|11.575|10.705|11.03|11.265|11.27|11.27|11.07|11.7|11.755|11.01|11.01|11.05|10.725|10.5|10.45|10.72|11.26|10.43|10.75|10.335|11.03|10.7|8.91|8.932|8.764|8.772|8.74|9.1|9.374|9.068|8.962|9.218|9.52|9.548|9.742|9.796|9.466|9.38|9.384|9.5|9.9|9.576|9.248|8.94|8.81|8.522|8.614|9.114|8.92|8.86|8.262|8.188|8.194|7.78|6.858|7.02|6.874|7.02|7.026|7.394|7.412|7.518|7.4|7.47|7.656|7.72|7.698|7.95|7.514|7.528|7.446|7.34|6.916|6.654|6.65|5.47|5.49|5.48|5.51|5.18|5.154|5.58|5.782|5.87|5.79|5.93|5.94|5.836|5.974|5.932|6.092|6.12|6.408|6.384|5.962|5.854|5.978|6.132|6.2|6.422|6.48|6.5|6.208|5.462|5.674|4.914|4.576|4.743|5.164|5.46|5.44|5.07|5.138|5.284|5.344|5.374|5.434|5.62|5.702|5.774|5.828|5.94|5.92|5.738|5.766|5.77|5.578|5.634|5.58|5.854|5.98|5.96|6.08|5.98|5.656|5.714|5.718|5.882|5.748|6.086|5.814|5.966|6.026|6.184|6.27|6.26|6.36|6.572||6.758|6.88|7.404|7.148|7|7.16|7.08|6.832|6.686|6.26|6.412|6.55|6.938|6.796|6.74|6.754|6.394|6.44|6.74|6.526|6.686|||6.676|6.678|6.772|6.742|6.776|7.11|6.978|6.814|7.798|7.614|7.094|7.3|7.254|7.25|7.442|12|12.2|11.82|12.78|12.91|13.725|13.55|12.74|12.49|12.615|12.405|12.29|12.185|12.39|12.74|12.94|12.415|13.075|13.435|13.08|13.19|13.77|13.665|12.63|12.34|12.38|12.92|13.29|13.31|13.505|12.99|13.4|12.89|11.9|12.265|12.355|12.665|12.43|12.985|13.29|13.86|13.68|13.9|13.675|13.56|13.685|14.16|14.5||14.4|14.635|14.605|||14.335|14.475|14.755|14.67|14.655|15.415
03073|357|/equities/henkel-hgaa-vz|STOXX600/DAX/EAFAVALUE||80.78|81.44|82.34|79.12|79.28|79.02|78.34|79.18|79.22|79.92|79.88|79.22|78.3|77.88|78.96|78.34|78.58|82.08|80.58|79.74|80.08|80.18|81.4|82.6|82.78|81.98|83.06|83.12|83.66|85.08|85.22|85.38|84.68|84.32|83.38|82.94|83.42|83|82.16|82.24|81.76|82.56|82.46|84.46|84.6|83.62|82.68|82.2|82.18|81.8|81.9|81.98|80.44|80.9|80.5|80.44|80.76|80.76|81.08|81.8|82|82.36|83.4|83.34|83|82.96|82.6|82.5|82.04|81.18|81.46|80.9|80.12|79.26|78.44|78.72|78.8|79.42|79.18|78.94|77.68|77.86|78.14|77.58|77.42|78.62|79|79.78|80.18|80.72|80.7|82.56|82.3|82.92|83.14|83.34|83.9|84.7|81.46|82.58|82.42|81.76|81.9|82.76|82.34|82.7|82.44|83.02|82.88|83.74|83.94|84.44|83.48|83.24|83.24|82.14|83.28|83.38|83.82|83.8|84.98|85.12|85.74|85.36|84.96|84.56|84.42|83.44|83.26|83.56|83.34|83|82.48|83.84|83.7|83.78|84.28|84.46|84.9|84.62|84.18|84.4|83.08|82.76|82.56|83.4|82.74|82.84|79.78|80.18|79.92|74.64||74.68|73.96|73.56|73.14|72.86|72.86|74.04|72.62|72.54|71.56|71.38|72.06|72.92|73.64|72.9|72.7|73.04|73.3|74.64|76.04|76.34|||75.08|74.94|74.34|73.7|72.22|71.72|72.96|73.8|74.96|74.9|76.1|75.76|75.26|73.64|72.64|71.92|70.66|70.76|72.02|70.44|69.64|69.78|69.84|70.48|71.4|71.5|71.86|71.72|70.76|71.04|70.44|70.9|71.12|71.3|71.42|72.14|71.56|72.38|71.64|71.42|71.22|71.86|72.18|72.42|72.38|71.54|71.82|71.94|72.78|73.24|72.82|73.52|74.18|74.7|74.7|74.14|74.2|73.9|73.46|73.36|73.54|74.34|73.46||72.86|72.8|72.82|||72.84|72.86|72.82|72.92|72.96|73.44
03074|659|/equities/infineon-tech|STOXX600/DAX/EAFAGROWTH||30.91|30.88|30.38|31.275|30.79|30.005|29.19|29.555|30.025|30.48|30.63|30.865|30.895|31.65|30.765|29.28|29.27|29.785|29.425|29.66|29.58|30.005|30.47|31.395|31.135|31.1|31.365|31.325|30.1|30.275|31.79|31.3|30.635|31.47|31.31|30.545|30.75|30.765|30.075|30.67|30.545|30.435|30.81|31.605|32.875|32.695|31.075|29.65|30.21|29.525|30.525|31.325|30.32|30.085|29.7|29.855|29.935|29.085|29.325|29.66|30.165|30.36|30.685|32.935|32.9|33.14|33.11|32.68|32.605|32.385|32.37|32.45|32.55|32.06|31.755|32.265|31.695|30.76|30.59|30.5|30.795|30.35|30.83|30.325|30.475|30.23|32.44|32.62|31.95|31.725|31.16|31.065|33.335|33.85|34.53|34.72|35.04|35.69|35.72|36.19|36.26|36.04|35.44|35.85|36.25|36.23|35.44|34.995|34.58|34.885|34.975|34.575|35.11|34.205|34.355|34.59|35.16|35.88|36.55|37.19|38.055|38.805|38.65|37.795|38.01|38.21|37.9|37.485|37.54|37.805|37.285|37.345|38.305|38.4|38.26|38.01|38.6|37.81|37.315|37.535|37.005|38.215|38.055|37.335|38.13|38.15|37.005|36.815|36.63|32.255|32.1|32.495||33.485|33.24|33.195|32.9|32.5|30.09|30.55|30.565|31.38|32.05|32.14|32.94|33.465|33.685|34.44|33.835|32.52|31.83|32.035|31.775|31.87|||31.84|31.57|31.74|31.315|31.605|32.175|31.615|32.09|32.38|33.38|35.2|35.415|35.04|33.855|35.125|34.87|33.95|33.775|34.335|34.06|33.51|34.27|34.655|33.395|34.02|34.535|33.315|33.03|33.34|34.005|33.885|32.995|33.965|34.34|34.09|33.46|33.195|34.92|34.9|33.855|34.31|34.02|34.375|34.23|34.545|34.97|35.21|35.06|35.1|34.725|34.125|33.24|33.7|34.32|34.835|35.245|35.455|35.64|35.915|35.3|35.8|36.89|38.025||37.805|38.165|38.1|||37.82|37.965|38.135|38.38|38.68|39.345
03075|1097708|/equities/linde-plc|STOXX600/DAX||435.8|434.6|436|435.2|444.6|439.4|431.4|422.6|425.4|424.6|429.8|433.8|430.8|433.2|434|433.2|433|433|423|423.4|422.6|435|441|442|442.6|441.8|443.8|447|445.6|448.8|449.4|450.8|443.8|443.4|437|433.8|432|429.4|427.4|426|429|432.2|432.6|431.8|430.8|432.4|430.4|429.4|431.6|430|421.6|425.4|425|429.2|426.8|424.4|423.8|422.4|421.8|420|420.8|426.6|432|433.4|432.4|431.8|428|427.6|423.8|420.8|419.6|417.2|414.8|416.4|417|417.8|414.6|411|410.4|411|411.2|410.2|413.8|411.8|414.2|421.6|426|423.4|422.4|417.8|415.2|413.6|413.8|413.4|412|410|413.8|412.2|410|405.6|404.8|401.2|400.6|404|403.8|401|402.4|401.4|400.6|411.4|413.4|411.8|413.2|415.6|415.6|415|413.6|409.2|412.6|410.4|410.2|403.8|406.2|403.2|404.2|405.4|401.8|398.8|398.8|402.6|397.4|396|395.4|400|402.4|402.2|403.6|403.2|402.6|400.2|399|398|403.2|406.4|404.6|403.4|400.4|404.2|400.4|397.2|392.4|413||417.2|418.6|416.2|415|418.4|421.2|420.4|424.4|423.2|422|420.2|426|426|421.6|422.6|426|429.4|428.8|429.2|429.4|432|||430.85|431.75|432.25|433|433.25|432|430.65|432.6|437.1|437.6|436.85|436.2|433.2|434.7|426.95|428.45|426.8|425.95|419.1|417.3|418.2|415.5|410.65|414.75|414.4|410.3|405.7|405.75|401.5|402.9|393.7|392.05|391.6|390.75|387.15|391.2|393.65|392|379|378.6|378.6|378|377.15|375.6|374.3|372.1|376.7|374.75|373.25|377.75|376.8|375|377.2|373.55|372.5|371.4|372.05|373.2|374.2|374.4|375.85|375.3|375.55||371|370.55|371.65|||373.6|372.7|378.3|376.35|377.45|376.5
03076|658|/equities/merck-kgaa|STOXX600/DAX/EAFAGROWTH||141.6|142.45|142.7|142.95|143.1|142|138.65|140.55|142.05|143.45|145.5|150.4|151.55|154|152.75|152.95|152.9|154.6|153.75|155.2|155.15|152.05|152|155.75|157.35|156.3|158.75|161.45|163.95|165.25|165.85|168.25|155.6|160|158.75|156.95|156.2|156|154.5|154.5|156.8|158.4|157.4|159.75|160.7|161.45|161.65|156.3|156.5|158.15|165.35|170.85|166.65|168.35|168.9|170.05|171.95|171|171.15|170.45|171.3|171.9|172.75|176.55|176.2|177|175.95|174.35|173.05|172.05|172.05|171.45|170.9|170.5|170|170.7|170|167.8|167.65|167.4|167.1|166.35|167.2|163.5|164.65|167.75|169.35|168|167.4|167|159.95|155.55|155.3|154.65|150.9|151.2|156.1|154.7|154.25|155.45|154.85|153.55|149.95|151.5|153.15|154.4|153.3|151.9|151.4|155.75|157.35|157.35|159.55|158.35|167.5|167.3|167.25|169.05|172.35|172.35|173.4|175.4|176.25|172.75|171.9|173.1|173.05|172.35|168.55|168.15|167|168.1|171.15|168.2|168.15|168.1|170.5|168.5|166.7|168.3|169.05|168.7|166.4|159|157|156.45|156.1|155.95|153.6|153.2|154.7|150.6||150.15|150.75|152.7|152.05|155.6|154.95|148.1|147.05|146.85|150.75|152|153.55|155.2|153.1|154.8|153.8|153.45|153.1|157.7|157.9|163.6|||164.85|160.45|160|161.9|163.2|161.6|158|157.3|158.2|160|160.85|161.65|161.25|158.75|159.8|162.05|159.7|160.25|158.25|158.9|160.1|159.75|157.85|159.4|159.25|158.05|153.95|156.25|156.35|157.2|156.45|154.45|153.05|153.55|153.15|153.15|151.9|150.4|149.4|151.05|151.6|154|154.45|155.3|157.15|147.45|149.5|149.8|148.2|148.45|147.65|147.1|146.6|144.7|145.4|145.05|145|143.7|143.05|142.9|143.6|143.15|144.85||144.2|143.35|142.85|||142.1|141|143.35|142.55|141.65|142.25
03077|6321|/equities/mtu-aero-eng|STOXX600/DAX/EAFAGROWTH||325.8|314.3|317|317.3|320.8|318.4|314.3|311.9|313|311|312|316.4|312.9|318|327.2|320.5|319.2|321.7|311.9|307.2|306.4|303.6|307.5|310.4|312|314|314.8|311.7|312.2|312.5|312.2|313.2|308.8|308.3|289.9|287.3|288.4|287.5|285.5|285.6|285.4|285.2|286.5|286.4|281.1|285.3|285.1|283.6|283.5|280.3|280|278|273.4|278.7|279.3|279.9|276.7|275.3|274.1|271|273.4|267|267.1|269.9|271|271.5|271.2|270.4|267.6|267.2|268|268.3|267.6|270.8|270|268.3|268|266.7|262.4|260|259.9|261.6|262.6|258.2|255.4|262.5|279.1|264.9|261.1|258.6|258.2|254|255.4|253.5|249.6|248.2|250.5|253.3|251|253.4|254.6|248.1|249.3|254|256.7|257.2|255.4|252.1|244.6|240.8|242.8|233.2|222|223|230.1|229.3|228.6|225.9|230.3|227.5|231.6|235.4|236|235.9|233.4|231|232.1|229.5|228.8|231.1|235.5|232.1|231.7|234.7|234.6|234.6|234.3|231|232.1|233.5|234.8|240.7|238.3|236.4|235|236|235.4|235.1|231.6|228.8|228.9|226||229.4|226.2|224|223.1|224.9|224.1|217.4|213.1|213.9|212.6|214|219.7|219|217|219.1|225|233.7|231|234|234.2|239.5|||237|235.5|235.4|232|230|231|231.1|228.2|225.9|224.6|226.4|223.9|223|227|230.4|230.3|230.6|229.2|226.3|224.5|224.7|219.5|215.3|217.3|217.2|220.7|224.1|224.7|225.9|227|226|222.7|218.3|220.3|220|218.3|218.5|216.9|214|215|214.5|215.9|221.4|221.3|219.5|219.7|221.5|221.1|210.1|211.5|214.2|205.9|205.6|206|204.8|204.7|202.4|202.1|198.9|196.5|196.85|195.65|198.35||195.7|196.35|194.9|||194.2|194.95|193.3|191.15|189.15|189.45
03078|662|/equities/muench.-rueck|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||494.9|493.9|495|494.9|491.6|488.1|485.1|477.8|476.4|474.6|475.3|473.7|470.3|476.2|482.3|474.9|480.7|485.4|475.4|471.7|474.3|472.6|476.8|481.5|477.4|471.3|477.9|478.2|489.6|499|505.2|510.8|512.8|511.6|505|500|501|479.9|474.3|479|480.1|481.9|489.1|490.8|498.8|495.5|495.8|495.5|493.5|490.8|493.5|491.9|485.5|488.2|486.4|485.7|485.2|484.1|485.4|484.2|492.5|498|496.5|498.7|496.2|490.8|491.8|491.6|482.3|476|476.5|470.9|466.5|465.2|462.9|461.7|454.5|445.2|443|443.1|437.3|443.6|436|432.3|431.2|442.9|452.7|459.5|459.7|461.1|456.6|451.3|451.7|454.8|452.9|453.8|461.3|459.1|462|468.5|467.2|467.8|462.6|461.6|459.2|450.9|450.7|452.3|466|473.6|472.3|469.8|471.6|471.2|469.3|465.3|464.9|463.7|463.9|459.1|463.1|468.3|469.7|468.1|461.9|463.1|462.8|457.7|458.6|462.9|462.2|458.7|459.9|464.4|465.8|462.7|463.4|464.6|461.1|460.8|460.4|456.2|449.5|446.9|458|455.4|441.6|433.4|420.3|414.3|411.7|415.3||416.8|416.5|418.4|432|434|436.4|419.9|415|414.3|416.3|415.6|422.3|420.1|419.4|419.2|426|428.4|435.3|447.8|452.6|453.9|||453.2|451.8|444.7|437.3|443.9|449.9|454.1|453.6|447.1|450.4|442.2|442.3|440|438.6|440.3|436.4|432.5|431.8|430|433.5|434.4|427.9|430.3|426.1|424.9|420.2|415.5|412.8|410.9|416.3|413.4|414|412.9|406.3|401.6|402.3|402|399.1|394.8|393.7|394.9|398.2|398|398.8|399|400.3|396.6|399.2|398.7|396.5|394.5|393.6|383|385.6|382.7|383.7|379.6|383.8|385.4|385.4|384|383.7|382.2||378|380.1|382|||382.6|383.4|382.1|380.6|379.3|383
03079|356|/equities/porsche|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||34.62|34.44|34|34.27|34.92|34.31|34.25|35.01|35.39|35.44|35.75|35.18|36.34|37.08|37.32|37.6|38.26|37.58|38.47|38.81|38.43|38.49|38.66|39.83|40.78|40.7|41.1|40.68|40.01|40.4|40.75|39.83|39.79|39.97|40.04|39.92|40.06|40.09|39.8|40.06|40.24|40.24|40.97|41.45|41.64|42.62|41.77|41.57|41.59|40.73|40.41|41.52|40.76|40.74|39.82|40.25|39.27|39.18|39.57|39.68|40.03|40.81|40.09|41.05|41.23|40.98|40.98|40.89|41.34|41|41.07|40.67|40.7|40.64|40.63|40.17|40.02|39.5|38.89|38.9|39.15|38.78|39.51|39.29|38.89|40.25|41.12|41.65|41.8|41.75|41.78|41.62|41.5|42.01|43.07|42.97|43.64|43.16|43.33|43.55|43.68|43.33|43.15|42.84|43.09|43.4|43.32|43.03|42.3|42.9|42.49|42.31|42.84|43.15|43.66|42.96|43.15|42.96|43.25|42.82|43.18|45.5|46.94|49.74|49.7|50.16|50.42|50.74|50.5|51.26|50.62|50.5|50.38|50.78|50.5|48.76|48.77|49.1|49.65|49.74|50.34|50.14|51.14|50.9|50.24|50.12|49.91|49.62|49.79|49.61|49.25|48.35||49.24|49.82|49.78|49.52|49.69|49.58|49.48|49.12|49.51|49.6|49.94|51.48|51.66|51.64|52.32|51.78|51.66|51.22|51.58|50.72|49.02|||49.47|49.52|49.38|49.54|49.94|49.34|48.8|48.74|48.47|47.92|48.11|49.12|49.09|46.84|47|47.52|48.47|48.34|49.11|50.74|50.04|49.79|50.14|49.12|49.38|48.33|45.97|46|47.55|48.01|46.94|46.2|47.06|46.86|46.46|46.21|46.55|46.63|47.06|47.88|46.67|46.86|46.09|45.77|46.14|45.52|46.02|45.43|44.2|44.54|44.55|44.34|45.05|45.38|46.3|47.09|47.04|46.81|46.59|46.3|46.44|47.11|47.27||46.58|46.92|47.05|||46.95|46.8|48.08|48.35|48.67|49.45
03080|958793|/equities/puma-se-cfd|STOXX600/DAX/EAFAGROWTH||44.36|44.82|45.04|45.69|44.93|44.42|44.81|46.53|46.89|47.35|46.86|46.79|46.77|47.18|47.93|46.06|46.34|43.83|42.76|43.26|43.08|42.36|42.7|43.31|44.72|42.54|40.92|40.08|39.76|39.79|39.94|39.39|39.39|38.19|36.34|36.52|36.67|36.87|36.58|37.69|37.27|37.27|37.73|39.11|39.09|39.28|38.65|37.25|36.6|35.43|37.17|38.63|38.28|38.93|39.31|38.91|38.59|38.98|39.8|39.47|39.53|39.78|39.6|40.4|39.12|39.44|38.76|39.07|38.92|37.61|37.58|37.61|37.48|37.68|37.54|37.5|37.63|37.57|36.2|36.1|35.83|37.02|38|42.43|42.87|44.82|46.31|46.71|46.44|45.98|45.5|44.06|44.76|44.92|45.23|44.37|44.99|44.67|44.2|44.43|44.79|43.54|43.29|42.89|43.98|43.82|43.57|43.86|43.75|44.02|43.7|44.05|44.89|44.68|45.17|44.68|44.64|44.58|45.5|45.27|46.69|47.14|47.83|47.66|47.26|47.76|47.89|48.23|48.43|48.55|47.71|47.85|48.04|48.48|48.5|48.34|49.19|50.02|50.62|51.72|51.84|52.68|52.58|52.5|51.98|53.2|52.58|51.08|45.79|45.57|45.76|43.85||44.69|44.46|44.13|42.36|43.12|43.34|52.49|42.88|43.12|41.47|40.76|41.34|43|43.04|43.49|42.78|42.8|42.15|42.18|41.82|42.22|||42.04|41.47|41.25|40.06|39.52|40.8|41.21|40.92|42.31|42.64|43.69|42.95|42.78|42.15|41.83|41.86|42.13|41.29|42.73|42.34|43.95|43.18|44.06|42.75|42.52|42.8|42.18|42.41|42.67|43.09|42.85|42.1|41.66|41.76|41.48|40.75|40.33|39.93|40.38|38.96|38.56|38.18|38.23|38.63|38.76|38.3|43.78|43.51|43.05|44.05|44.41|44.49|46.27|47.7|48.33|48.36|47.8|48.05|47.35|47.26|48.8|50.4|51.48||50.9|50.68|50.7|||51.7|54.66|54.28|54.22|53.08|55.4
03081|6336|/equities/qiagen|STOXX600/DAX/EAFAGROWTH||41.385|41.67|41.6|41.625|41.48|41.12|40.345|38.85|38.985|39.145|40.015|40.8|40.68|41.43|41.355|41.595|42.685|40.895|40.46|40.375|39.73|39.05|39.09|38.945|38.99|38.755|39.285|39.245|39.005|39.62|39.72|40.305|40.595|40.855|40.38|40.305|40.775|40.295|39.88|39.64|39.735|40.275|40.68|41.225|40.925|41.2|40.335|40.465|40.445|40.475|41.05|41.745|41.395|41.9|41.765|41.61|41.85|41.62|41.7|40.955|40.495|40.545|40.28|41.145|41.565|41.795|41.64|41.72|41.24|41.83|42.585|42.61|42.41|42.455|42.45|42.445|42.2|41.99|41.85|41.64|41.77|41.405|41.575|41.48|42.52|42.81|42.065|41.5|41.24|41.08|40.325|39.285|38.78|38.945|38.78|38.38|39.08|39.13|38.6|38.79|38.785|38.34|37.75|37.585|37.975|38.03|37.99|38.11|37.86|38.725|38.865|38.75|38.84|39.32|39.265|39.21|39.28|40.99|41.75|40.435|40.54|40.78|41.36|41.685|41.565|41.345|41.4|40.77|40.435|40.105|39.525|39.48|39.52|40.335|40.37|40.47|40.73|41.545|41.895|42.285|42.36|42.235|42.19|41.555|40.93|40.885|40.405|40.295|39.88|40.01|40.37|40.02||39.565|39.38|38.9|38.715|39.1|38.94|38.585|37.47|37.085|37.15|37.335|38.03|38.525|38.8|38.655|38.37|38.195|38|38.705|39.345|39.76|||39.735|39.65|39.84|40.38|40.49|40.565|40.71|40.845|40.7|40.435|40.955|41.115|41.585|41.255|40.995|40.88|40.92|41.045|40.375|39.92|40.31|40.325|40.13|40.33|40.435|40.035|39.555|39.675|39.89|40.125|39.995|40.045|40.81|41.26|41.33|41.425|41.825|42.19|40.26|40.645|40.45|40.855|41.175|40.7723|41.1326|40.9325|41.1226|41.613|41.7331|41.3528|41.3928|41.5129|42.1334|40.9525|41.3428|41.2627|41.2427|41.9633|41.2627|40.1919|39.6515|39.7315|39.9917||39.4313|39.4113|39.5614|||39.5714|39.0009|39.4213|39.071|39.101|39.5714
03082|6306|/equities/rwe-st-a|STOXX600/DAX/EAFAVALUE||31.9|32.03|31.3|31.27|31.32|31.44|31.03|31.63|32.21|32.28|32.28|32.15|32.81|30.71|31.02|30.44|30.57|29.92|30.54|30.5|30.1|30.14|30.41|31.11|30.9|30.89|31.17|31.18|31.41|31.72|31.53|32.02|31.86|32.09|31.92|31.77|31.51|31.52|31.57|31.78|32.31|32.38|32.45|32.75|33.18|33.44|33.31|32.22|32.28|32.1|31.31|32.54|32.82|32.92|33.16|33.07|33.31|33.74|34.03|33.47|33.09|33.6|32.54|32.91|32.84|32.98|32.91|32.25|32.33|32.15|32.12|31.81|31.65|31.6|31.46|31.08|31.37|32.17|32.75|32.54|32.23|32.06|32.18|31.63|31.55|34.01|34.84|34.65|34.36|34.4|33.63|33.53|33.58|33.11|33.34|33.2|33.04|33.02|32.93|33.75|34.23|34.03|33.21|33.33|33.51|33.6|32.97|32.76|32.57|33.03|32.63|33.24|33.76|33.7|33.65|33.78|33.64|33.59|33.46|33.2|33.8|34.15|34.33|33.83|33.91|34.95|35.63|35.89|35.92|35.72|34.97|34.93|34.81|35.44|35.09|34.5|34.75|34.75|34.69|35.05|35.55|35.89|36.35|35.07|34.6|34.72|33.88|33.34|33.11|32.68|33.91|33.45||33.45|33.14|32.62|32.39|31.98|32.22|32.44|32.8|32.45|32.06|32.57|32.41|32.93|31.77|31.33|31.35|31.24|31.56|31.35|31.02|31.55|||31.83|31.57|31.32|31.26|31.62|31.53|31.12|31.05|31.49|31.47|32.91|32.26|31.91|32.2|32.68|32.58|32.06|31.71|30.92|31.28|31.38|31.24|31.04|31.04|31.18|31.56|31.32|31.34|32.07|32.27|32.31|32.25|32.9|32.97|32.79|33.19|33.25|33.81|34.54|34.21|34.2|34.41|34.58|34.62|37.49|36.75|37.05|37.16|37.79|37.57|37.12|38|38.57|39.49|39.8|40.93|41.09|41.19|40.78|40.82|40.8|41.3|41.63||41.18|41.12|41.1|||40.92|40.62|40.76|40.97|41.36|42.18
03083|663|/equities/sap-ag|STOXX600/DAX/EAFAGROWTH/EAFAVALUE||225.35|222.55|222.4|224.2|227.7|227.45|224.7|223.35|219.95|218.9|219.1|221.05|219.65|222.8|223.75|223.45|221.05|219.75|216.05|216|217|218.05|224.1|224.6|223.05|221.8|220.4|219.85|223.2|214.05|213.25|212.75|213.1|214.55|211.9|208.6|208.25|208|205|201.15|201.8|202.2|204.75|208.65|207.05|205.7|206.4|202.45|208.05|207.5|206.4|206.7|200.75|201.2|203.65|200.95|199.68|195.44|194.96|193.24|193.7|195.12|195.8|201.05|199.86|198.42|199.02|197.66|195.26|196|197.24|197.82|197.58|199.2|197.24|197.68|196.1|192.88|191.58|190.72|189.98|188.28|188.48|186.54|182.22|189.8|196.44|195.16|194.04|197.46|196.44|195.84|196.42|196.98|184.42|181.76|184.38|187.44|188.36|189.66|189.24|188.48|186.96|188.12|190.98|190.84|189.14|187.8|186.7|189.4|190.96|187.86|187.56|181.72|181.76|181.48|179.7|176.38|177.16|177.48|180.46|183.16|181.4|176.82|177.22|178.26|180.24|171.82|170.44|169.82|168.02|171.7|178.64|181.64|180.54|180.92|182.32|179.76|180.58|179.42|177.1|177.5|176.48|176.52|177.02|178.16|177.88|176.88|174.72|171.5|171.18|169.74||171.42|174.34|174.76|174.88|177.5|174.86|167.08|168.24|169.42|171.12|171.36|173.46|174.22|171.5|173.34|176.74|178.26|177.96|178.46|179.52|181.92|||181.86|184.48|183.18|180.98|180.3|180.56|175.02|173.5|173.86|175.94|176.18|176.88|177.18|176.16|177.9|178.48|175.4|176.4|175.86|174.92|173.6|174.54|175.06|173.4|170.08|168.04|163.5|164.54|164.9|165.42|167.4|165.22|166.14|168.68|169.08|169.4|168.12|167.74|164.64|165.94|162.34|162.44|163.08|162.2|160.38|162.42|161.98|150.18|150.34|149.18|147.5|144.82|144.72|145.12|144.86|143.74|142.1|139.84|139|137.58|137.76|138.62|140.7||140.2|140.52|140.32|||138.5|139|141.04|142.84|141.96|142.88
03084|19900|/equities/sartorius-ag-vz|STOXX600/DAX/EAFAGROWTH||221|221.6|219.3|219.9|216.7|214.9|205.7|211.2|214|217|225.2|232.1|231.1|240.6|232.3|235.7|238.9|242.1|242.5|246.5|247.3|238.5|245.1|249|249.7|250.2|256.7|257.5|264.3|268.8|272.5|272.7|233.6|245.8|243.6|241.3|237.9|239.5|236|241.8|245.4|244.3|249.3|259|257.4|257.7|251.7|234.1|236.5|237.8|246.8|259.2|253.6|247.9|247.4|248.2|255.2|254.2|264|252.3|243.9|236.6|233.4|241.4|249.5|252|250.8|250|247.7|241.9|242.4|244.6|242.7|242.7|241.4|240.8|242.2|240.1|240.4|250|251|246.6|251.4|244.8|245.1|261.8|265.9|264.4|256.8|247.8|246.5|229.5|228.5|225.9|212.4|223.5|252.9|247.4|242.9|245|247.4|245|233.6|237.4|234.6|232.1|228.6|225.4|214.2|222.9|220.5|221.7|226.1|226|225.8|221.1|219|243.3|245.5|246.7|248.1|245.7|253.2|254.1|248.5|251.5|254.7|246.9|239.9|244.9|242|242.5|248|254.1|254.2|257.3|265.5|268.7|271.4|273.7|276.5|292.7|299.4|291.8|280.3|284.3|282.9|285.6|284.2|285|291.5|287.3||290.6|295.7|291.9|291.3|297.1|296.5|276.6|275.4|305|338.3|341.5|346.2|350|347.2|354.6|353.5|348.8|344.5|352|357.6|369.2|||375.2|374.4|372.1|380.1|383.7|381.9|371.1|364.7|368.8|368.7|369.4|362.1|361.1|367.4|372.2|369.4|355.2|353.2|350.8|356.7|357.2|347|342.3|341.4|345|346.2|338.8|335.3|335.9|338.9|333.1|330.6|340.3|346.5|348.1|362.2|349|339.8|336.8|343.7|342.1|352.8|339.6|333|338.6|304.4|305|302.9|300.7|299.4|301.1|301.2|306.5|315.3|322.2|324.7|325.6|326.7|319.3|319.8|331.8|342.8|349.3||336.2|338.5|342.4|||338.2|346.7|350.4|350.2|340.5|349.6
03085|350|/equities/siemens|STOXX600/DAX/EAFAVALUE||184.14|180.98|180.92|180.88|181.22|177.82|177.18|179.5|182.98|188.66|189.2|195.5|180.26|184.5|187.76|188.92|188.92|190.96|184.38|182.5|181.68|179.9|180.72|183.04|182.06|181.46|182.1|183.5|185|186.42|186.06|184.96|183.18|185.98|185.9|185.84|184.68|185.16|182.36|184.38|183.52|180.38|181.26|183.42|183.58|185|181.74|173.6|173.3|167.84|169.96|170.52|166.72|167.52|164.48|165.06|165.7|164.8|163.44|163.96|166.32|167.5|167.64|171.48|170.88|171.02|170.22|169.62|168.32|167.8|167.68|166.18|165.38|165.34|164.58|163.46|163.26|160.94|159.64|158.28|158.58|159.72|158.44|157.3|155.88|162.32|168.6|170.68|169.12|171.34|170.46|169.34|173.82|176.04|175.2|173|177.2|181.64|181.78|184.04|184.9|179.1|176.9|176.62|179.1|180.42|177.74|177.48|176.32|178.5|176.36|175.4|171.38|170.9|171.62|170.44|171.18|169.92|170.38|168.62|171.1|177.56|178.58|175.44|174.52|175.26|179.52|178.82|179|179.6|176.84|176.64|177.54|181.16|179.14|177.6|178.12|175.98|174.4|173.9|174.4|187.2|187.9|187.84|188.88|188.54|184.66|183.72|180.78|179.84|178.76|176.24||178.2|178.92|178.06|175.06|176.7|175.68|175.86|173.36|177.08|174.76|174.26|178.66|176.1|174.54|177.86|175.7|174.26|174.16|176.58|176.78|177.76|||178|177.08|176.1|175.74|175.82|179.1|177.56|184.26|186.38|186.98|184.8|184.34|182.94|180.62|182.6|182.18|180|180.52|182.18|184.84|183.2|180|176.88|175.24|175.56|173.04|170.1|169.32|169.8|169.92|168.18|165.04|165.04|166.58|166.68|174|169.2|167.8|167|167.96|167.18|170.48|169.5|167.62|168.38|167.56|167.5|164.6|163.4|162.1|160.82|159.66|161.46|163.92|163.52|163.1|161|160.96|161.42|160.62|163.46|167.84|171.06||169.92|169.44|169.34|||168.62|169.14|169.7|168.04|166.66|168.26
03086|1166602|/equities/siemens-energy-ag|DAX/EAFAGROWTH/EAFAVALUE||51.02|50.5|49.13|49.31|49.94|48.7|47.27|46.43|46.25|48.33|47.35|47.31|47.13|42.02|40.92|39.52|39.17|40.34|39|39.47|38.61|37.95|38.61|38.6|38.16|38.56|37.25|36.8|36.67|36.75|36.52|36.85|35.56|36.62|36.5|36.1|35.75|35.79|35.72|35.4|35.46|34.35|34.27|34.65|33.32|33.32|34.29|34.13|33.88|33.57|32.65|32.3|31.67|30.41|29.28|29.24|26.76|25.85|24.92|24.76|25.58|26.19|26.07|26.42|26.34|26.39|25.66|25.68|25.54|25.75|25.83|25.25|24.87|25.65|25.59|25.33|25.2|25.15|25|24.57|25.3|24.39|25.2|24.86|23.83|25.49|27.07|26.91|25.99|25.71|25.4|25.32|27.32|26.39|26.3|25.52|25.46|26.45|26.69|27.59|27.83|27.91|27.2|27.43|26.87|26.59|26.29|26.03|25.38|24.62|24.9|24.72|24.94|24.75|24.73|24.75|25|24.46|23.88|23.62|23.92|24.15|24.23|23.92|23.5|23.21|24.26|24.24|25.26|25.65|26.39|26.29|26.98|27.01|26.38|25.64|24.68|24.12|24.21|25.12|25.4|25.84|25.84|24.47|24.32|24.54|23.71|22.9|20.23|20.17|19.89|19.63||19.47|19.29|19.02|17.89|17.95|17.88|17.84|17.74|17.93|17.8|17.45|17.7|18|17.84|18.4|18.5|18.32|18.01|18.25|17.57|26.86|||17.02|16.55|16.58|16.68|16.68|16.02|14.89|14.89|15.02|14.53|14.52|14.26|14.37|14.26|14.28|14.29|14.21|13.98|14.37|14.46|14.43|14.4|14.05|13.96|13.96|14.07|13.96|13.96|14.01|14.09|14.3|14.28|14.47|14.56|13.94|14.62|14.63|14.28|14.02|14.4|14.15|14.16|13.98|13.81|13.77|13.56|14.02|12.73|12.06|11.99|11.89|11.56|12.09|12.49|12.63|12.56|12.36|12.23|12.13|11.6|11.43|11.87|12.29||12|12.04|11.98|||11.56|11.45|11.54|11.21|11.44|11.51
03087|1072226|/equities/siemens-healthineers-ag|STOXX600/DAX/EAFAGROWTH||51.34|51.46|51.12|51.48|50.66|49.95|49.71|49.88|49.36|50.14|50.34|50.3|50.52|51.42|52.82|53.1|52.82|52.66|48.42|48.68|48.53|48.03|49.02|49.76|50.62|51.42|51.62|51.62|51.8|52.74|52.6|52.2|51.96|52.94|53.32|53.1|52.44|51.58|51.34|52.24|52.88|52.82|53.02|54.16|54.14|54.06|51.58|51.06|48.92|48.75|50.16|50.4|50.2|50.58|49.77|50.32|50.86|50.1|50.16|50.76|50.88|51.28|51.68|52.8|52.7|52.84|52.7|52.54|51.52|51.44|51.76|51.86|51.82|51.7|51.72|51.72|51.52|51.04|50.6|50.36|50.4|49.26|48.95|49.76|49.42|49.26|49.77|50.34|54.4|54.14|53.36|53.16|53.18|53.74|54.1|54.72|55.04|53.88|54.38|55.62|55.4|55.16|54.04|54.26|54|53.9|53.7|53.9|53.8|54.4|55.5|55.54|54.64|53.66|53.78|53.36|53.38|52.38|52.64|53.86|54.2|54.88|55.18|55.52|55.1|55.28|55.36|55.04|54.28|53.7|53.7|54.04|53.96|54.36|53.92|53.7|54.46|54.32|53.42|53.48|54.16|54.46|53.56|53.12|53.02|53|52.54|52.44|52|52.66|52.3|52.14||52.78|54.08|53.1|53.14|53.26|52.32|51.64|51.08|52.12|52.68|53.2|54.1|54.66|54.64|55.44|55.24|55.82|55.72|55.8|56.18|56.56|||56.94|56.42|55.66|55.5|55.36|55.74|55.96|56.1|55.98|56.58|56.72|57.28|57.42|57.56|58.14|57.78|56.86|57.28|56.4|55.8|56.08|55.66|55.86|55.72|54.8|54.48|54.62|55.38|55.54|55.12|54.74|54.22|53.98|54.48|54.8|54.46|54.34|53.46|52.9|54.26|54.18|52.34|52.64|52.26|52.56|51.48|51.68|51.88|52.52|53.14|53.04|52.74|53.02|53.44|53.44|53.12|53.08|53.06|52.6|51.76|51.78|52.48|53.12||53.32|53.28|53.3|||53.2|53.52|53.84|53.8|53.4|54.18
03088|6328|/equities/symrise-ag|STOXX600/DAX/EAFAGROWTH||104.6|104.9|104.85|105.2|106.7|106.9|104.25|105.55|104.5|104.25|104.35|105|105.75|108.15|108.9|107.65|108|111.45|110.45|111|111.6|111.7|113.45|115.55|115.3|113.6|114.15|117.05|116.95|118.75|118.9|119.8|121.45|122.5|121.25|120.1|121.7|121.15|120.6|120.15|120.7|122.5|123.25|125|124.3|124.15|123.85|123.45|121.35|121.45|121.35|121.55|122.8|123.1|121.45|121.45|122.1|122.2|121.45|121.25|120.25|120.9|120.75|120.85|119.55|119.6|118.95|117.45|114.6|114.4|114.85|114.65|114.2|113.65|113.2|113.5|113.05|111.95|112.45|112|111.55|111.15|112.9|111.25|111.8|113.5|117.15|117.2|117.1|115.8|114.8|114.95|114.6|112.9|114.4|112.95|113.4|112.95|113.45|115.25|115.55|114.55|114.25|115.1|114.5|115.1|115.35|115.35|114.8|115.95|116.75|116|116.9|115.6|114.9|114.6|114.6|115.2|115.45|114.5|113.65|112.95|113.15|111.1|111.25|110.15|111.9|112.4|110.7|109.9|110|109.6|108.3|110|106.1|105.75|105.95|105.9|103.8|103.45|102.4|101.5|103|102.55|102.8|102.9|104.35|104.1|103.65|101.65|102|101.15||101.4|101.6|100.45|102|104.55|105.3|106.05|105.75|103.85|103.3|104|105.05|107.45|110.75|108.4|107.6|107.9|108.05|110.9|111.55|115.325|||111.6|110.85|111.2|112.9|110.85|110.5|110.4|108.95|109.55|107.95|107.1|106.45|107.4|107.95|107.85|106.1|104.1|97.08|109.075|96.14|95.82|96.32|97.76|98.44|98.2|98|98.12|99.2|98.5|98.9|99.14|97.6|97.06|96.32|96.94|98.4|97.9|97.36|96.84|98.04|96.74|96.42|97.1|96.6|97.4|95.48|93.52|94.78|95.06|96.38|96.42|96.62|97.36|98.32|98.26|98.76|99.56|99.66|97.84|97.42|98.66|99.04|100.2||99.7|99.34|99.2|||99.1|99.12|100.15|100.25|99.68|100.35
03089|22402|/equities/volkswagen-vz|STOXX600/DAX/EAFAVALUE||80.72|81.54|80.54|80.96|83.34|82.1|81.92|83.38|84.44|84.92|84.62|83.5|83.82|84.94|85.18|85.78|87.54|86.3|88.98|89.76|89.1|89.64|91.3|91.88|93.72|93.12|95.8|93.34|91.66|92.42|92.9|91.62|91.8|92.6|93.18|93.1|93.92|93.7|93.2|94.48|94.5|92.36|94.14|95.58|97.34|98.12|95.72|94.9|95.36|92.76|91.84|95.54|93.18|93.3|92.1|93.08|90.66|90|91.22|92.74|95|96.58|95.92|98.68|98.7|96.72|96.92|97.48|97.82|97.34|97.5|96.8|97.28|96.9|97.2|95.72|95.3|93.84|94.02|94.36|95.12|94.3|96.18|94.92|95.16|99.12|102.25|104.35|105.05|105.85|106.1|104.65|105.8|106.45|107.1|106.8|108.45|106.85|107.8|108.4|108.9|107.8|108.5|107.25|107.3|108.45|108.25|107.15|106.1|107.6|106.25|105.3|106.2|107.25|108.2|106|106.2|105.45|106.05|105.55|106.25|108.8|110.9|112.35|112.35|113.4|114.6|115.2|114.9|116.35|115|115.85|123.6|123.95|121.15|118.95|119.85|118.8|119.6|120.45|121.1|121.1|122.75|122.7|119.45|117.9|118.05|118.1|118.45|118|117.2|115.85||119.4|121.35|120.7|120.15|121.6|122.05|121.9|121.55|123.2|121.6|122.65|125.6|125.8|125.05|126.75|126.1|127.95|127.85|128.6|125.95|123.9|||123.3|122.04|121.92|119.46|118.08|119.36|117.54|117.54|115.78|114.98|114.78|121.62|121.46|117.44|117.32|116.8|119.74|120.22|121.26|128.18|126.5|125.88|124.46|123.9|124.02|123.52|120.36|120.38|120.1|120.82|119.72|118.82|120.78|120.3|120.04|119.02|119.88|119.84|120.26|120.98|120.36|120.68|117.42|115.96|115.72|115.82|117.62|115.12|108.54|108.78|109.38|110.02|111.54|112.4|113.52|115.72|114.62|114.2|114|113.96|113.12|113.66|114.56||112.24|112.98|112.84|||113.32|112.46|115.32|115.62|115.4|118.22
03090|49817|/equities/deutsche-annington-immobilien-se|DAX/STOXX600/EAFAVALUE||31.54|31.35|31.46|30.48|30.84|30.24|28.96|29.24|29.16|29.63|29.78|29.71|29.84|29.91|30.5|30.29|29.75|30.54|29.9|30.25|30.56|30.31|30.98|31.32|31.2|31.26|31.48|30.84|31.03|32.27|32.36|32.83|32.91|32.61|32.32|32.17|32.17|32.23|32.16|32.59|33.16|33.5|33.7|33.93|33.04|33.17|32.37|32.05|32.2|32.35|32.14|33.48|33|33.44|33.6|33.62|33.39|33.66|33.56|32.97|33.13|33.21|32.31|31.87|31.82|31.48|31.42|31.29|31.78|31.69|30.54|30.09|30.15|30.13|29.82|29.65|29.84|29.53|29.37|29.6|29.58|28.67|28.92|28.72|28.99|29.54|29.79|29.22|28.83|28.74|28.32|28.17|28.3|28.62|28.87|28.2|28.34|28.6|28.7|29.13|29.31|29.34|28.5|27.47|27.5|27.58|27.32|26.81|26.55|27.05|26.84|26.6|26.69|26.69|26.74|26.88|26.61|26.51|26.7|27.08|27.11|27.2|27.23|26.85|26.79|28.01|29.88|29.92|29.4|29.2|28.8|28.24|28.29|28.65|28.08|28.15|29.04|29.08|29.31|29.96|29.79|30.21|29.95|28.06|27.99|28.22|27.81|28.91|28.97|28.3|28.36|27.5||27.95|26.34|26.08|25.78|25.93|26|25.73|25.29|24.96|24.7|24.76|25.46|25.61|25.53|26.05|25.71|25.66|25.78|26.2|26.53|27.09|||27.56|27.49|27.59|26.96|26.85|26.52|25.44|25.21|25.07|25.99|27.57|27.55|28.11|27.68|27.27|26.79|26.76|26.32|26.8|26.82|26.28|26.34|26.59|26.39|26.69|26.8|26.76|26.7|26.96|26.84|26.67|26.06|26.66|26.86|26.86|27.21|27.44|27.98|28.21|29|28.91|29.3|28.69|28.36|27.67|27.57|27.7|27.32|27.46|27.25|26.92|26.7|27.5|28.16|27.97|27.93|27.98|27.42|27.29|27.45|27.94|28.17|28.73||28.93|28.9|28.82|||28.41|28.31|28.49|28.29|28.14|28.93
03091|942333|/equities/zalando-se|STOXX600/DAX/EAFAGROWTH||29.44|29.11|29.39|29.64|29.89|29.71|27.75|27.92|27.53|27.75|27.69|27.55|27.88|27.62|27.94|27.29|26.76|27.77|28.25|28.42|28.11|28.51|28.95|29.03|29.43|29.27|29.06|29.53|29.74|29.97|30.61|30.82|30.6|30.63|30.57|30.63|30.4|29.92|29.16|29.34|29.76|29.21|29.41|29.98|30.06|30.13|29.33|28.5|28.35|27.71|26.97|27.11|26.34|25.87|24|23.6|21.88|21.73|22.09|22.48|22.52|22.87|22.76|23.07|23.33|24.07|24.23|24.82|25.14|25.08|24.92|24.57|24.32|24.33|24.04|23.3|22.95|23.17|23.01|23.1|23.13|22.81|22.2|23.51|22.07|24.45|24.91|24.67|24.53|24.91|24.25|23.71|23.52|23.38|23.64|24.09|24.46|24.55|24.52|24.58|24.49|24.22|23.93|23.72|23.96|24.2|23.65|23.74|23.77|23.33|22|21.64|22.47|22.22|21.82|22.87|22.8|22.79|23.07|22.78|22.64|23.27|23.62|23.55|23.61|24.29|24.45|24.94|24.74|24.55|24.47|24.43|24.46|24.19|24.05|23.88|23.79|24.07|24.17|24.56|25.16|25.66|25.04|24.96|25.2|25.45|25.11|26.38|26.77|24.62|24|25.04||25.62|25.79|25.5|25.46|26.49|26.56|27.41|26.97|27.65|27.42|27.11|27.38|27.16|27.11|27.09|26.62|26.31|25.2|25.83|25.85|26.5|||26.81|26.82|25.7|25.23|24.8|24.41|23.57|23.07|23.1|22.98|22.76|22.89|19.495|19.6|19.4|19.835|19.985|19.2|19.745|19.825|20.03|19.465|19.895|19.79|19.43|19.725|20.01|19.74|19.8|20.46|20.41|19.585|19.695|19.9|19.16|19.22|19.01|18.735|18.77|19.68|18.625|19.17|19.855|19.88|19.21|18.78|18.515|18.17|17.065|16.65|16.67|16.7|17.78|18.225|18.685|19.535|19.26|19.775|19.36|19.195|20.31|21|21.68||21.78|21.37|21.65|||22.35|23.1|23.48|23.16|22.9|23.34
03092|19756|/equities/3u-holding-ag|DAXCLASSIC||1.626|1.624|1.622|1.648|1.69|1.688|1.65|1.656|1.688|1.688|1.638|1.658|1.65|1.656|1.58|1.558|1.598|1.55|1.57|1.638|1.648|1.61|1.65|1.65|1.632|1.656|1.696|1.698|1.698|1.67|1.67|1.67|1.7|1.658|1.63|1.628|1.656|1.656|1.64|1.658|1.704|1.716|1.726|1.74|1.758|1.738|1.72|1.736|1.716|1.758|1.732|1.734|1.73|1.75|1.764|1.728|1.7|1.69|1.736|1.7|1.74|1.75|1.74|1.752|1.798|1.798|1.778|1.766|1.76|1.744|1.778|1.77|1.75|1.78|1.768|1.798|1.8|1.766|1.8|1.786|1.84|1.83|1.718|1.72|1.7|1.78|1.798|1.8|1.788|1.792|1.794|1.81|1.794|1.858|1.81|1.836|1.834|1.814|1.836|1.818|1.818|1.826|1.806|1.84|1.868|1.764|1.75|1.77|1.766|1.766|1.768|1.73|1.732|1.746|1.82|1.766|1.82|1.798|1.8|1.814|1.816|1.854|1.852|1.838|1.88|1.96|1.9|1.9|1.968|1.974|1.99|1.964|2.04|2.045|2.05|2.095|2.1|2.055|2.11|2.105|2.07|2.115|2.06|2.085|2.075|2.075|2.02|2.015|2.16|2.175|2.19|2.145||2.125|2.095|2.14|2.17|2.2|2.22|2.04|2.055|1.898|1.872|1.874|1.88|1.836|1.85|1.856|1.86|1.77|1.766|1.75|1.77|1.778|||1.8|1.78|1.76|1.765|1.745|1.77|1.8|1.865|1.87|1.83|1.84|1.825|1.83|1.855|1.845|1.9|1.875|1.85|1.9|1.945|1.945|1.935|1.935|1.94|1.905|1.94|1.94|1.965|1.965|1.965|1.95|1.935|1.965|1.915|2.04|1.98|1.965|2.01|2.07|2.15|2.09|2.06|2.01|1.97|1.885|1.9|1.98|1.985|1.985|2|2.02|2.03|2.05|2.04|2.05|2.09|2.07|2.09|2.1|2.09|2.12|2.14|2.15||2.07|2.14|2.05|||2.05|2.07|2.07|2.03|2.03|2.06
03093|6325|/equities/aareal-bank|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03094|1174918|/equities/about-you-holding-ag|DAXCLASSIC||3.355|3.415|3.435|3.46|3.43|3.295|3.27|3.28|3.26|3.28|3.2|3.18|3.145|3.18|3.225|3.315|3.39|3.375|3.425|3.225|3.215|3.135|3.215|3.24|3|2.9|3|2.95|3.025|3.11|3.14|3.14|3.17|3.325|3.4|3.5|3.5|3.295|3.185|3.215|3.165|3.165|3.24|3.32|3.325|3.28|3.165|3.15|3.14|3.05|3.085|3.02|2.95|2.915|2.875|2.825|2.76|2.805|2.9|2.885|3.005|3.04|3.02|3.14|3.165|3.185|3.175|3.13|3.165|3.18|3.295|3.345|3.245|3.27|3.315|3.325|3.22|3.26|3.25|3.225|3.4|3.265|3.47|3.215|3.24|3.49|3.555|3.505|3.45|3.56|3.55|3.51|3.515|3.53|3.59|3.685|3.505|3.625|3.71|3.665|3.76|3.63|3.85|3.615|3.445|3.41|3.345|3.36|3.305|3.255|3.285|3.455|3.29|3.3|3.36|3.505|3.595|3.575|3.6|3.455|3.505|3.6|3.68|3.695|3.7|3.94|3.91|3.915|3.85|3.925|3.93|3.92|3.815|3.945|3.855|3.92|4.05|4.175|4.135|4.055|4.175|4.17|4.145|4.165|4.075|4.205|4.205|4.59|5.14|4.74|4.715|4.565||4.61|4.565|4.505|4.85|4.9|4.77|4.5|4.305|4.31|4.25|4.28|4.41|4.55|4.575|4.46|4.32|4.3|4.435|4.44|4.335|4.39|||4.412|4.394|4.35|4.45|4.412|4.488|4.406|4.36|4.602|4.688|4.664|4.762|4.45|4.408|4.426|4.292|4.256|4.282|4.342|4.348|4.23|4.102|4.112|4.024|4.15|4.098|4.114|4.184|4.188|4.418|4.284|4.198|4.266|4.224|4.064|4.1|3.988|4.006|4.07|4.168|4.15|4.298|4.116|4.048|4.15|4.294|4.288|4.186|4.016|4.098|4.142|4.014|4.228|4.332|4.502|4.974|4.12|4.12|4.11|4.09|4.12|4.108|4.48||4.382|4.334|4.372|||4.25|4.256|4.328|4.3|4.378|4.6
03095|962888|/equities/estavis-ag?cid=962888|DAXCLASSIC||0.314|0.32|0.324|0.374|0.372|0.298|0.288|0.332|0.326|0.33|0.368|0.368|0.34|0.37|0.4|0.4|0.328|0.408|0.4|0.41|0.49|0.418|0.47|0.48|0.416|0.38|0.388|0.454|0.5|0.55|0.458|0.422|0.458|0.456|0.484|0.476|0.442|0.454|0.422|0.456|0.458|0.456|0.452|0.456|0.422|0.5|0.452|0.494|0.53|0.52|0.525|0.51|0.51|0.515|0.51|0.505|0.49|0.51|0.605|0.456|0.515|0.438|0.348|0.34|0.388|0.406|0.424|0.32|0.318|0.318|0.342|0.338|0.372|0.342|0.338|0.338|0.338|0.366|0.408|0.366|0.37|0.44|0.368|0.346|0.346|0.42|0.292|0.318|0.25|0.254|0.27|0.234|0.23|0.252|0.352|0.35|0.286|0.256|0.234|0.236|0.234|0.25|0.27|0.288|0.29|0.29|0.31|0.314|0.382|0.422|0.386|0.346|0.342|0.334|0.35|0.358|0.37|0.378|0.38|0.37|0.372|0.4|0.424|0.418|0.454|0.436|0.53|0.426|0.42|0.42|0.42|0.42|0.45|0.438|0.416|0.42|0.42|0.43|0.426|0.426|0.43|0.412|0.44|0.5|0.56|0.43|0.458|0.422|0.448|0.452|0.412|0.42||0.448|0.45|0.456|0.5|0.535|0.55|0.565|0.545|0.58|0.57|0.555|0.59|0.68|0.755|0.785|0.815|0.815|0.85|0.88|0.94|1.09|||0.615|0.64|0.685|0.72|0.74|0.73|0.725|0.8|0.765|0.75|0.755|0.745|0.815|0.78|0.795|0.795|0.84|0.845|0.865|0.885|0.9|0.925|0.925|0.94|0.94|0.955|0.96|0.93|0.93|0.97|1|0.985|0.995|1.02|1.01|1.06|1.08|1|0.98|1.01|1.03|1.06|1.06|1.06|1.06|1.09|1.06|1.15|1.15|1.11|1.12|1.09|1.12|1.09|1.09|1.09|1.1|1.1|1.07|1.08|1.08|1.09|1.07||1.12|1.12|1.16|||1.14|1.14|1.14|1.17|1.16|1.11
03096|19760|/equities/ad-pepper-media-international|DAXCLASSIC||1.7|1.7|1.72|1.72|1.71|1.71|1.72|1.81|1.7|1.71|1.75|1.71|1.81|1.74|1.76|1.85|1.89|1.73|1.75|1.7|1.66|1.71|1.69|1.69|1.71|1.69|1.72|1.71|1.7|1.75|1.76|1.76|1.78|1.78|1.79|1.7|1.76|1.76|1.77|1.83|1.75|1.71|1.75|1.74|1.75|1.81|1.76|1.76|1.84|1.83|1.76|1.82|1.8|1.84|1.85|1.9|1.83|1.82|1.88|1.84|1.87|1.84|1.87|1.87|1.87|1.93|1.89|1.9|1.92|1.9|1.85|1.85|1.89|1.88|1.9|1.86|1.89|2|1.94|1.94|1.99|1.95|1.9|1.95|1.98|2.04|2|2|1.94|1.94|2.02|2.04|1.98|2|1.97|2.04|2|2.06|2.02|2.1|2.02|2.04|2.04|2.06|2.02|2.04|2.06|2.06|2.12|2.04|2.04|2.06|2.04|2.1|2.06|2.06|2.06|2.06|2.14|2.14|2.06|2.06|2.08|2.14|2.1|2.16|2.14|2.12|2.12|2.12|2.12|2.16|2.06|2.12|2.16|2.1|2.18|2.12|2.14|2.12|2.12|2.12|2.14|2.14|2.14|2.14|2.14|2.14|2.2|2.16|2.14|2.16||2.2|2.16|2.2|2.18|2.2|2.3|2.22|2.2|2.26|2.26|2.24|2.2|2.2|2.24|2.24|2.26|2.2|2.26|2.2|2.1|2.12|||2.14|2.08|2.06|2.06|2.02|2.08|2|1.96|2.08|2.04|1.98|2.06|2.1|1.96|1.9|2.02|1.97|1.97|2|1.99|1.93|2.1|2.1|2.24|2.32|2.32|2.28|2.3|2.26|2.26|2.26|2.26|2.24|2.24|2.24|2.26|2.26|2.32|2.24|2.24|2.22|2.3|2.24|2.34|2.3|2.34|2.34|2.26|2.32|2.34|2.36|2.36|2.4|2.4|2.48|2.42|2.36|2.36|2.36|2.4|2.4|2.4|2.44||2.44|2.44|2.44|||2.5|2.5|2.5|2.38|2.42|2.38
03097|49818|/equities/adler-real|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03098|962340|/equities/ado-properties-sarl|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||0.375|0.42|0.382|0.3495|0.38|0.35|0.345|0.34|0.3595|0.34|0.35|0.35|0.35|0.36|0.38|0.3595|0.3695|0.3685|0.3975|0.36|0.3485|0.3595|0.379|0.379|0.379|0.4|0.4|0.4185|0.43|0.436|0.44|0.44|0.4225|0.44|0.42|0.37|0.3305|0.3775|0.355|0.2905|0.2505|0.245|0.235|0.238|0.278|0.235|0.2075|0.2|0.21|0.214|0.219|0.206|0.1958|0.196|0.198|0.1996|0.1998|0.192|0.192|0.192|0.1896|0.1848|0.177|0.187|0.19|0.192|0.1918|0.192|0.186|0.18|0.186|0.2|0.179|0.18|0.1778|0.1768|0.1902|0.19|0.1866|0.2|0.21|0.166|0.163|0.1638|0.1638|0.166|0.1716|0.1692|0.1694|0.1678|0.165|0.1674|0.168|0.166|0.1628|0.1644|0.1598|0.16|0.158|0.158|0.1582|0.15|0.1596|0.16|0.1628|0.163|0.1594|0.17|0.17|0.17|0.165|0.1698|0.1652|0.1728|0.1772|0.18|0.1768|0.185|0.179|0.174|0.1736|0.1778|0.175|0.1862|0.1886|0.1968|0.19|0.19|0.1876|0.195|0.1906|0.2|0.205|0.24|0.293|0.165|0.1592|0.1598|0.1598|0.1596|0.17|0.1748|0.133|0.1214|0.1128|0.124|0.13|0.1444|0.1618|0.1636|0.1676|0.18||0.18|0.1798|0.178|0.228|0.205|0.2045|0.2|0.2035|0.1942|0.1936|0.1952|0.204|0.21|0.2075|0.2085|0.2155|0.2195|0.209|0.1948|0.1978|0.1898|||0.1849|0.1846|0.185|0.1894|0.1913|0.1867|0.1899|0.1912|0.2026|0.21|0.219|0.2202|0.238|0.2224|0.23|0.23|0.2298|0.22|0.2392|0.2498|0.24|0.2498|0.2696|0.2298|0.2354|0.2652|0.26|0.2556|0.2474|0.2278|0.234|0.2614|0.25|0.2688|0.2598|0.27|0.2918|0.302|0.3248|0.339|0.35|0.36|0.37|0.4094|0.3988|0.394|0.4|0.4434|0.455|0.4598|0.4602|0.476|0.4798|0.495|0.53|0.5185|0.526|0.55|0.5495|0.545|0.54|0.547|0.5445||0.53|0.519|0.4874|||0.4226|0.4212|0.4398|0.4362|0.4384|0.453
03099|1081899|/equities/akasol|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03100|953064|/equities/sixt-leasing-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03101|19200|/equities/alstria-office-reit-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||7.02|7|6.98|6.98|7|7.16|7.24|6.98|6.9|6.94|7|6.98|6.9|6.96|6.88|6.74|7|7|7.08|7.08|7.5|6.38|6.38|6.38|6.28|6.16|6.16|6.08|6.1|6.04|6|6.02|6.02|6.02|6|5.96|5.9|5.9|5.94|5.96|5.96|5.98|6|6.1|6.06|6.04|5.96|5.86|6.02|6|6|6.2|3.74|3.7|3.73|3.69|3.69|3.69|3.69|3.7|3.69|3.69|3.69|3.69|3.7|3.54|3.51|3.5|3.5|3.53|3.55|3.54|3.49|3.53|3.54|3.54|3.52|3.52|3.47|3.54|3.63|3.53|3.54|3.49|3.67|3.54|3.5|3.51|3.52|3.53|3.44|3.44|3.46|3.46|3.54|3.51|3.53|3.53|3.47|3.5|3.49|3.49|3.52|3.52|3.46|3.36|3.5|3.49|3.45|3.45|3.43|3.51|3.48|3.45|3.5|3.53|3.57|3.47|3.54|3.61|3.49|3.45|3.53|3.53|3.49|3.53|3.5|3.46|3.46|3.57|3.5|3.6|3.47|3.59|3.51|3.54|3.55|3.5|3.68|3.6|3.8|3.59|3.6|3.59|3.6|3.69|3.6|3.67|3.64|3.53|3.58|3.56||3.65|3.6|3.51|3.45|3.5|3.49|3.51|3.49|3.5|3.53|3.54|3.59|3.59|3.6|3.63|3.58|3.48|3.4|3.51|3.54|3.47|||3.42|3.5|3.615|3.555|3.6|3.6|3.575|3.545|3.55|3.545|3.5|3.46|3.4|3.42|3.55|3.55|3.59|3.585|3.59|3.64|3.405|3.535|3.7|3.57|3.635|3.495|3.53|3.615|3.6|3.615|3.605|3.595|3.675|3.66|3.735|3.66|3.625|3.675|3.6|3.565|3.55|3.55|3.44|3.435|3.445|3.445|3.445|3.45|3.445|3.34|3.365|3.41|3.45|3.47|3.49|3.52|3.49|3.49|3.55|3.585|3.665|3.66|3.675||3.675|3.705|3.66|||3.58|3.525|3.5|3.48|3.45|3.44
03102|1056289|/equities/softmatic-ag?cid=1056289|DAXCLASSIC||57.4|58.6|58.8|59.2|60|60|60.4|60.4|60.4|58|59.6|59.6|56.8|54|56|55.8|60|57|54.6|52.4|52.4|53.2|55.2|57.2|57.6|56|57|58.4|60|61|60.4|60|57.6|61.8|59|55.4|54|52.8|52.2|52.4|51.8|52.4|52.2|50|47.7|46.5|44.6|45.4|45.3|43.9|42.3|41.4|41.3|42.1|42.7|43.8|44.7|43.8|44.7|45.6|46.8|49.1|49.5|50.4|50.6|49|49.5|49.6|51|51.2|51|51.4|51.4|52.2|52.2|52|51.8|52.2|52.2|52.2|52.6|52.2|51.6|51.2|51.2|52|52|51.6|50.8|51.4|49.1|47.9|52|52.8|51.6|52|52|53|52.6|50|49.2|48.8|47.2|46.6|47.1|48.2|49.5|49.2|48.1|48.4|48.9|49.6|49.9|47.8|47.8|46.2|46.5|46.7|46|44.8|47.2|47.6|45.5|45|44.9|44.9|44|41.8|40.9|41|42.9|43.2|44.3|44.8|45|44.4|44.2|43.9|44.4|44.2|44.2|44.2|45.6|44.2|43.7|43.9|44.5|44.8|44.9|45|44.7|46||46|46.5|46.5|48|47.7|47|46.8|46.9|47|46|45|44.5|43.7|43.4|43.8|42.5|43|40.1|40|39|37.8|||37.4|37.7|35.3|34.5|34.4|34.5|32.9|32.8|31.7|29.5|29.8|29.5|29.5|30|29.8|30|29.9|28|27.6|27.5|26|26.1|26.1|26|25.7|25.3|24.9|24.2|23.4|22.9|23|23|23|23.3|23.5|22.9|23.5|23.7|23.6|23.5|24|24.1|24.7|24.7|25.2|25.7|25.7|25.2|25.2|25.5|25.5|26|26.2|26.3|25.8|27.1|26.1|26.2|26.7|26.7|26.6|26.4|26.2||26.4|25.9|26|||25.8|25.7|26.3|26.3|26.3|25.5
03103|19201|/equities/amadeus-fire-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||78|77.5|77|78.5|78.6|77.7|76.2|77.7|76.8|78.2|80.3|84.5|85.4|85.4|85.3|84.6|84|83.8|83.6|80.5|79.1|79.1|79|82|81.7|82.3|81.2|80.2|81.1|83.6|88.9|89.5|89.3|90.5|91.4|92.2|93.3|93.1|92.5|91.3|90.8|91.3|91.3|93.2|93.8|93.6|93.9|92|92|92.5|94.8|94.8|93.1|92|92.1|92.2|90.7|91|91.5|91.9|93.3|93.2|93.3|93.3|94|94.2|92.9|94|95.6|95.6|95.7|96.1|96.1|95.5|96.5|96.1|96.1|95.7|94.5|94.8|94.7|95|95.4|94.5|94.6|95.1|96.8|96|96.6|97.3|94.6|94|95.8|100.2|103.4|105.4|106|106.6|106.4|107|108.2|107.4|106.4|108.8|111|108.6|108.8|108.8|107|108.6|108.8|108.8|109.4|108.6|108.8|108.6|109.6|107.4|108.2|108.6|109.8|110.6|110.6|111.2|111.8|112|114|111.8|111.6|112|112|111.4|110.4|113|112.4|112|112|110.8|110|109.2|110.2|111.6|114.8|115|114.4|114|113|113|112.8|112.6|113|113.4||115.6|116.6|115.6|116.4|116.8|117.8|117.4|117|117.6|118|117.8|124.8|125.6|127.6|126|125.6|122|120.4|118.4|120|120.4|||120.8|120.6|120.6|121|122.8|124.6|123.4|122.2|112|111|110.2|112|109|107.2|107.4|107|108|109.2|110.4|110|108.8|109.4|109.2|108.8|110|109.4|110.4|111.8|111.4|111.6|111.8|110|110|110.8|111.8|111.8|112|111.8|112|113.4|113|113.2|113.4|113.6|113.6|113.8|113.8|113.6|113.2|113.4|114.8|112.6|112.4|113.2|114.8|114.6|117.4|119|120.4|118.8|119.8|122.6|124.2||123.8|124.8|125|||122.4|121.2|121.6|122.6|121|121.6
03104|961763|/equities/aroundtown-property-holdings-plc?cid=961763|DAXCLASSIC/EAFAGROWTH/EAFAVALUE||3.207|3.186|3.167|2.918|2.963|2.851|2.721|2.758|2.772|2.752|2.795|2.81|2.816|2.805|2.862|2.817|2.783|2.899|2.827|2.817|2.83|2.88|3.002|3.05|3.047|3.045|2.978|2.956|2.97|3.024|3.038|3.05|3.09|3.033|2.992|2.96|2.87|2.88|2.959|3.02|3.042|2.999|3.06|3.056|2.832|2.861|2.799|2.8|2.77|2.773|2.724|2.728|2.673|2.711|2.756|2.757|2.785|2.8|2.796|2.488|2.485|2.502|2.373|2.364|2.369|2.34|2.378|2.389|2.282|2.239|2.21|2.154|2.148|2.159|2.134|2.1|2.093|2.056|2.054|2.06|2.061|1.9605|2|1.98|1.937|1.9905|2.015|1.991|1.9695|2.004|1.9795|1.932|1.9605|2.037|2.1|2.117|2.145|2.148|2.168|2.239|2.28|2.23|2.144|2.037|2.037|2.041|2.041|1.9445|1.95|2.02|1.975|1.935|1.9055|1.945|1.951|1.9335|1.944|1.938|1.9465|1.9415|1.947|1.9975|2.003|1.9845|2.009|2.09|2.282|2.245|2.237|2.253|2.196|2.127|2.197|2.2|2.115|2.091|2.203|2.205|2.203|2.208|2.242|2.302|2.26|2.145|2.081|2.091|2.066|2.082|2.088|2.08|2.065|2.052||2.124|2.049|1.981|1.9015|1.97|1.96|1.8895|1.815|1.811|1.78|1.8045|1.87|1.922|1.834|1.948|1.82|1.814|1.898|1.9155|1.905|2.029|||2.087|2.034|1.7295|1.7385|1.84|1.9995|1.9135|1.8755|1.8545|1.8745|1.963|1.923|1.96|1.962|1.955|1.8385|1.7955|1.675|1.6865|1.6965|1.6995|1.728|1.7495|1.7665|1.798|1.781|1.777|1.7995|1.832|1.81|1.837|1.7735|1.845|1.8475|1.7895|1.808|1.9725|2.026|2.047|2.09|2.095|2.139|2.11|2.078|2.08|2.09|2.074|2.155|2.19|2.181|2.177|2.118|2.18|2.316|2.295|2.312|2.315|2.312|2.286|2.296|2.343|2.37|2.512||2.533|2.494|2.481|||2.398|2.418|2.49|2.496|2.422|2.462
03105|962860|/equities/artnet-ag?cid=962860|DAXCLASSIC||6.6|6.95|6.95|6.8|7|7.05|6.95|7.15|6.9|7.05|7.35|7.2|7.6|7.3|7.05|6.85|6.85|6.95|7.05|6.95|6.8|6.8|6.6|6.6|6.3|6.15|6.35|6.8|6|6.1|5.85|5.75|5.85|5.6|5.55|5.7|5.7|5.75|5.6|5.55|5.6|5.55|5.5|5.8|5.5|5.6||5.8|5.55|5.55|5.55|5.6|5.55|5.55|5.6|5.6|5.65|5.65|5.6|5.55|5.85|5.5|5.45|5.7|5.6|5.45|5.7|5.65|5.7|5.7|5.6|5.5|5.45|5.5|5.7|5.7|5.55|5.65|5.7|5.75|5.65|5.6|5.6|5.55|5.65|5.85|6.4|6.3|5.9|5.85|5.75|5.75|5.85|5.95|5.8|5.6|5.3|5.35|5.45|5.55|5.4|5.4|5.35|5.4|5.55|5.55|5.55|5.5|5.5|5.65|5.7|5.4|5.65|5.55|5.6|5.6|5.6|5.5|5.6|5.65|5.95|6.3|5.85|5.85|6.2|6.2|5.1|5.05|5.05|5.05|5.05|5|5.05|5.05|4.92|4.92|4.92|4.88|5|5.05|4.98|5.05|5.3|||5.3|5.35|5.5|5.7|5.75|5.45|5.4||5.55|5.55|5.55|5.55|5.65|5.75|5.85|5.7|5.75|5.8|5.8|5.85|5.8|5.85|5.85|5.85|5.85|5.9|6|6.05|5.75|||5.8|6|6.05|6.25|6.3|6.35|6.25|6.25|6.3|6.4|6.6|5.65|5.7|5.75|6.5|6.5|6.55|6.55|6.35|6.25|6.85|7.2|7.15|7.4|7.3|6.95|7.1|7.15|7.2|7.55|7.5|7.5|7.35|7.1|7.45|7.5|7.45|7.6|7.35|7.55|7.5|7.3|7.5|7.45|7.65|8.05|7.9|7.7|7.75|7.8|7.6|7.6|7.75|7.9|7.9|8.1|7.95|8.05|8.05|7.7|6.95|7.1|7.25||7.45|7.45|7.45|||7.4|7.35|7.35|7.45|7.45|7.5
03106|1034495|/equities/aumann-ag?cid=1034495|DAXCLASSIC||10.4|10.24|10.54|10.58|10.74|9.82|9.62|9.78|9.71|10|10.48|10.82|10.2|10.3|10.5|10.26|10.3|10.28|10.14|10.22|10.24|10.16|10.42|10.52|10.84|10.74|10.88|10.88|10.98|11.04|11.22|11.3|11.34|11.72|11.58|11.4|11.28|11.42|11.54|11.7|11.56|11.64|12|12.02|12.14|12.28|12.34|12.46|12.44|12.5|12.62|12.6|12.58|12.5|12.46|12.42|12.3|12|12.72|12.16|12.24|12.26|12.36|12.5|12.56|12.82|12.92|12.66|12.6|12.88|12.78|12.84|12.86|13.26|13.5|13.36|13.24|14.04|13.94|13.9|13.8|13.8|13.76|13.72|13.6|13.82|14.5|14.84|15.2|15.14|15.14|15.3|15.24|15.02|15.08|14.58|15.54|15.44|15.4|15.46|15.08|14.8|14.54|14.84|15.18|15.42|15.42|15.4|14.48|14.64|15|15.64|16.52|17.08|17.5|16.98|16.82|16.9|17.32|17.34|17.62|18.26|18.08|18.16|18.7|18.66|18.9|18.88|18.68|18.66|18.7|17.92|17.9|18.08|18.1|17.76|17.64|17.36|17.22|17.66|17.8|18.14|18.5|17.7|18.2|18.06|17.8|17.56|17.1|17.38|17.44|17.8||17.78|17.66|17.4|17.2|17.54|17.58|17.34|17.44|16.92|16.9|17.3|18|18.32|18.38|18.3|18.2|18|18.2|18.48|17.94|17.76|||17.76|17.6|18|17.72|17.52|17.6|17.28|16.94|16.66|15.48|15.72|15.72|15.64|15.68|15.92|15.82|15.84|15.8|16.4|16.68|16.78|16.9|16.86|16.74|16.82|17.06|16.98|17.02|16.8|16.7|16.44|16.16|16.02|16.22|17.1|16.9|16.78|16.76|16.88|15.98|16.26|16.14|16.42|16.72|17.28|17.28|17.8|16.88|17.04|17.16|17.24|17.5|18.16|18.12|18.86|18.5|18.26|18.32|18.36|18.06|17.8|18.4|18.96||18.92|18.98|18.88|||18.68|18.8|18.8|18.6|18.3|18.1
03107|6311|/equities/aurubis-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||75.45|75.8|76.7|77.75|77.5|78.5|80.55|80.35|80.7|80.1|79|79.5|79.5|80.7|83.75|84.2|82.65|80.9|82.75|75.05|72.95|72.7|72.05|72.2|71.9|70.5|70.2|69.4|69.5|69.55|68.9|67.05|65.35|63.15|64.25|64.6|64.5|64.2|64|65.4|65.95|65.5|66.35|67.2|66.3|66.6|66.2|63|63.65|71.25|72.45|72.95|70.5|69.95|67.75|67.75|67.7|67.25|66.45|67.9|68|67.9|66.9|68.3|68.65|69.05|68.2|68.65|68.65|69.35|67.95|67.3|67.5|66.6|66.75|66|66|64.8|64.55|64.75|64.55|63|63.3|62.95|67.3|71.45|72.4|72.55|71.45|72.2|72.2|71.55|71.85|72|74.65|74.75|76.15|77|77.25|79.05|79.85|79.9|79.75|79.25|79.25|79.2|78.5|78.4|77.3|77.95|74.4|74.55|77.45|76.65|77|76.4|78.4|73|73.1|72.3|71.65|72|73.25|73.4|73.55|74.4|74.7|74.55|76.45|78.3|78.85|77.65|77.55|77.65|76.15|75.1|75.5|77.8|79.95|80.5|79.1|77.55|78.35|76.45|74|72.15|70.05|71.6|70|69.85|72.85|76.1||76.5|76.15|75.1|74.2|73.95|73.4|75.55|75.85|75.85|74.8|72.9|75.4|75.95|75|76.05|70.85|69.75|69.55|69.65|68.05|66.7|||65.48|65.08|65.04|65.16|65.26|65.88|63.46|63.5|63.44|63.28|63.6|63.94|61.74|60.24|61|61.28|59.04|58.36|59.44|59.08|59.36|59.82|60.52|59.74|60.42|60.78|59.96|60.42|60.2|61.38|61.56|61.12|63.2|62.5|63.3|63.86|64.48|68.02|65.22|66.4|66.7|68.08|68.7|68.04|68.04|67.98|67.16|65.7|67.62|67.54|66.88|66.4|68.22|69.92|69.7|70.2|69.98|70.82|70.68|71.16|71.82|72.6|74.86||75.34|77.54|77.92|||76.5|78.14|80.8|78.04|77.16|77.42
03108|1169593|/equities/auto1-group?cid=1169593|DAXCLASSIC||13.11|12.2|11.7|11.26|11.38|11.19|10.39|10.39|10.29|10.25|10.32|10.43|10.4|8.965|9.02|8.775|9.04|9.255|9.415|9.585|9.585|9.43|9.74|9.985|10.13|9.985|10.1|9.725|9.62|9.415|9.525|9.45|9.45|9.55|9.54|9.69|9.74|9.7|9.81|9.9|9.97|9.99|10.15|10.42|10.18|9.905|9.855|9.2|9.29|9.305|9.12|9.07|8.695|8.7|8.57|8.48|8.365|8.69|8.955|8.995|9.17|9.33|9.215|9.665|9.405|9.475|9.355|9.275|9.24|9.45|9.235|9.42|9.38|9.42|9.485|9.475|9.395|9.075|8.7|8.17|8.205|8.03|8.105|7.74|7.5|8.165|8.25|8.02|7.175|6.92|7.03|6.94|7.27|7.32|7.395|7.2|7.335|7.07|6.94|6.865|6.91|6.905|6.25|6.23|6.275|6.275|6.29|6.15|6.3|6.385|6.33|5.845|5.92|5.965|6.08|6.185|6.185|6.26|6.67|6.485|6.89|7.07|7.12|7.28|7.165|7.23|7.34|7.32|7.1|7.135|7.15|7.15|7.06|6.865|6.74|6.765|6.71|6.63|6.79|6.795|6.965|7.375|7.59|7.75|7.355|7.12|7.155|6.91|5.49|5.12|5.05|4.998||4.886|4.854|4.93|4.8|4.94|4.95|4.942|4.662|4.744|4.544|4.526|4.65|5.005|5.105|5.075|4.822|4.988|4.958|4.752|4.368|4.53|||4.617|4.711|4.551|4.305|4.33|4.32|4.239|4.172|4.319|4.344|4.44|4.27|3.82|3.74|3.654|3.634|3.55|3.415|3.6|3.548|3.76|4.44|4.021|3.94|3.942|3.887|3.737|3.725|3.713|3.844|3.83|3.742|3.77|3.97|3.84|3.83|3.89|3.874|3.752|3.975|3.943|3.931|4|3.947|3.937|4.086|4.215|4.183|4.211|4.195|4.212|4.264|4.589|4.882|4.95|5.148|5.418|5.774|5.812|6.04|5.928|6.28|6.604||6.5|6.356|6.426|||6.25|6.116|6.06|5.818|5.348|5.62
03109|993977|/equities/aves-one-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03110|49821|/equities/bastei-lueb|DAXCLASSIC||10|10|9.9|9.8|10|10|9.9|9.8|9.85|9.8|9.7|9.6|9.7|9.75|9.75|9.6|9.65|9.7|9.05|9.3|9.3|8.8|8.75|8.85|8.8|8.85|8.7|8.7|9|9.15|9.25|9.3|9.4|8.5|9.1|9.3|9.1|9.1|9.3|9.2|9.2|8.45|9.15|9.7|9.45|9.65|9.65|9.7|9.8|9.55|9.7|9.7|9.75|9.5|9.9|9.9|10|10.2|9.85|9.95|9.65|9.5|9.8|10.4|10.4|9.85|9.75|9.25|9.25|9|8.8|8.7|8.75|8.8|8.8|8.6|8.55|8.5|8.6|8.55|8.6|8.4|8.4|8.3|8.4|8.45|8.45|8.4|8.35|8.4|8.4|8.35|8.4|8.4|8.25|8.15|8.2|8.1|8.2|8.1|8.1|8.05|8|7.85|7.8|7.75|7.95|7.9|8|7.95|7.7|7.7|7.65|7.7|7.7|7.7|7.65|7.7|7.65|7.7|7.6|7.55|7.6|7.4|7.45|7.5|7.5|7.5|7.7|7.5|7.25|7.2|7.35|6.95|7|7.05|7.1|7.15|7.15|7.05|7.05|7.15|7.1|7|6.95|7|7|7.1|7.1|6.6|6.55|6.5||6.45|6.6|6.55|6.6|6.7|6.5|6.6|6.6|6.6|6.6|6.6|6.8|6.65|6.65|6.75|6.6|6.65|6.5|6.6|6.55|6.6|||6.75|6.55|6.5|6.5|6.45|6.45|6.45|6.45|6.55|6.6|6.55|6.45|6.5|6.5|6.55|6.6|6.55|6.65|6.7|6.75|6.65|6.55|6.25|6.3|6.5|6.55|6.75|6.8|7|6.85|7|7|6.9|7|6.9|6.9|6.9|6.75|6.75|6.85|6.9|6.85|6.6|6.9|6.4|6.45|6.7|6.6|7|7.1|6.9|6.55|7.1|7|7.4|6.7|6.4|6.4|6.2|5.8|5.7|5.8|5.95||5.9|5.95|5.9|||6.1|6.1|6.1|6.1|6.05|6.1
03111|6326|/equities/bauer-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03112|962864|/equities/baywa-ag-na?cid=962864|DAXCLASSIC||15.75|15.8|16|16.8|17|18.3|18||18.9|21|22.6|19.95|19.55|22.2|21.8|21|20.5|20.1||20.2|21.4|23.1|21.1|19.9|19.9||20.8|22.5|22.1|22|22|22|20.8|22.2|23|23.7|25|27|24.8|25.4|24.1|24.1|26|26|27.9|26.4|27.9|27.9|27.8|24||19.95|20.2|20.6|20.1|21.7||22|22|21.5|22.5|24||22.5|24.6|24|23.2|22.7|25|25|26||28.8|29.5|29.5|28.5|28.1|26.5|26.4|26.6|25.9|22.8|23.3||24.5|28.6|28|26.5|26|26.5|25.9|26.5|21.7|21.4|22.5|22.4|22.9|25.4|26.3|25.9|30.8|31.5|30.9|31.6|30.9|30.9|31.6||30.3|31|31||32.4|31.5|32.1|31.9||31.2|31.7|32.8|32.2|30.7|32.8|32.9|||33.1|31.9|32.9|31.5|31.9|31.7||33|33|33|32.9|34.8|33|32.3|33|33.4||32||32.6|||34.3|32.9|32.7|32.9||33|33|32.5||32.6|32.3|31.1||35.7|34|35.2|35.2|35.2|35.2|33.4|33||32.2|35.2|34.9|34.4|||34|32.9|31.7||28.4|33.5||33.5|33.6|32.9|33.6|34.2|34.9||31.7|33.3|33.3|33|33|33|34|34|32.8|33.6|32.9|33|34.1|33.8||33.3|34|34.3|34.6|34.6|35.4|36.4|36.1|37|37|36.1|36.1||38.4|36.7|36.2|37.3|38.6|39.6|38.3|40|40.9|39.6||||41.5|40.3|42.3|38.3|41.7|41.6|39.4|41.4||39.2|39.8|40.5|||40.5|40.5|40.5|40.6|40.9|
03113|40204|/equities/baywa-ag-vna|DAXCLASSIC/MSCI_EU_SMALLCAP||9.25|9.25|9.25|9.59|9.7|9.47|9.35|9.3|9.16|9.34|8.7|8.73|9.12|9.13|9.44|9.49|9.61|9.95|10.1|10.32|10.24|10.1|10.24|10.32|10.64|10.6|10.42|10.64|11.02|11.1|11.28|11.38|11.14|11.6|12|12.3|12.6|12.7|12.96|13.38|12.7|12.54|12.5|12.98|13.86|13.1|13.32|14|13.04|11.04|11.14|11.14|11.22|11.08|11.74|11.78|11.8|11.62|11.28|11.16|11.06|11.14|10.8|11.1|11.78|12|12.2|12.14|12.6|12.78|13.1|13.28|13.42|13.64|14.1|15.1|14.72|14.6|14.42|13.98|13.8|13.66|12.98|12.98|12.9|14.14|14.7|13.8|14|14.36|14.4|14.3|11.38|10.88|11.9|13.4|14.16|14.64|16.26|16.78|22.7|22.2|21.7|21.6|21.8|21.9|21.45|20.7|20.2|20.85|20.85|21.1|21.2|21.3|21.5|21.35|21.05|21.1|21.2|20.75|20.9|20.85|22|22.25|22.4|22.45|22.6|22.5|22.55|22.75|22.65|22.6|22.8|22.9|23.05|23.15|23.05|22.95|22.85|23.05|23.35|23.65|23.55|23.65|23.9|24.2|23.95|23.9|23.25|23.15|23.2|22.7||23.2|22.9|22.75|22.75|23.25|22.9|23.05|22.35|22.6|23.1|23.6|24.2|24.8|24.55|24.5|25.2|25.65|25.85|25.4|25.05|25.4|||26|25.95|25.85|24.75|25.15|25.35|25.45|25.8|26.15|28.15|28.85|28.75|28.75|28.35|28.7|28.7|28.35|28.4|29.05|29.3|29.3|29.6|29.25|29.2|29.35|29.45|29.2|29.1|28.8|29.1|28.8|28.35|29.15|29.2|28.95|29.1|28.85|29.2|29.75|30.3|30.3|30.3|30.25|30.6|30.4|29.95|29.8|29.1|29.1|28.35|28.5|28.9|29.15|29.8|30.1|31.15|31.8|32.1|31.3|31|30.9|31.2|31.45||31.5|31.5|31.45|||31.1|31.25|31.55|30.9|31.25|31.35
03114|1054775|/equities/befesa-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||20.52|20.42|19.94|19.6|19.23|18.55|18.41|18.74|19.31|19.45|19.45|19.62|19.92|20.54|20.8|20.44|20.84|21|21|21.02|21.6|22.34|22.64|23.02|23.18|23.26|23.78|24.08|23.68|24.56|24.86|24.84|24.5|24.66|25.12|25.32|25.52|25.9|26.18|26.7|26.54|26.22|26.46|26.28|27|27|26.54|25.52|25.52|25.44|25.76|25.7|25.02|24.82|24.76|24.72|24.4|24.98|24.74|24.78|24.62|25.2|25.82|26.74|27.28|27.64|27.8|27.84|27.82|27.24|27.32|26.72|26.58|26.56|26.68|26.32|26.3|26.78|26.74|26.94|26.88|26.66|27.48|27.6|27.78|28.4|29.18|29.22|29.2|29.1|29.42|31.54|31.56|31.54|32.16|32.32|32.5|31.88|32|32.44|32.94|33.2|33.06|32.8|32.7|32.6|32.02|32.7|32.34|32.62|31.4|30.86|30.8|30|29.82|31.44|32.24|31.72|31.76|30.52|31|32.04|32.22|33.16|32.44|34|34.44|33.18|33.16|33.5|33.38|33.32|33.68|34.7|34.5|34.02|34.26|33.28|33.02|32.68|32.52|31.66|31.86|30.48|30.32|29.76|29.74|29.98|29.8|29.28|28.9|27.94||27.46|27.48|27.82|30.08|32.16|32.42|33.24|33.76|35.12|34.92|35.04|35.86|37.74|37.16|37.28|37.36|36.9|36.8|36.4|34.78|32.3|||32.48|32.4|31.86|30.9|31.24|32.3|30.56|30.18|30.7|29.92|29.9|30.2|30.6|30.64|30.88|31.04|30.36|30.14|30.16|30.5|30.24|29.88|29.82|29.8|30.36|30.26|29.96|30.24|31|31.66|31.26|31.34|31.92|32.18|32.5|33.28|33.58|34.74|33.86|33.8|33.54|33.1|32.64|32.66|32.38|33.28|34.72|34.7|33.3|32.44|32.2|32.26|33.32|33.58|33.42|32.54|32.5|33.46|33.9|33.78|33.48|34.5|35.44||35.28|34.78|34.74|||34.6|34.56|35.62|35.62|34.52|35.36
03115|39127|/equities/bertrandt|DAXCLASSIC/MSCI_EU_SMALLCAP||17.85|17.75|17.1|18.55|18.85|18.5|18.15|16.9|17|17.2|16.8|16.45|16.7|17.5|17.6|17.85|17.8|18.15|18.45|18.5|18.35|18.25|18.5|20.1|21|21.6|21.7|21.8|21.7|21.6|21.6|21|20.6|20.6|20.3|20.2|20|19.95|19.85|20.2|20.3|20.2|20.8|20.9|21|21|21|21.1|21.1|20.9|21.3|21.4|21|21|20.7|20.5|20.6|20.8|20.9|21.6|21.8|22|22|22.9|23.4|23.6|24.3|24.4|24.5|25|25.4|25.6|25.7|26.2|25.6|24.5|24.2|24.4|24.1|24.8|24.7|25.6|25.7|25.6|25.6|26.4|26.8|27|27.3|28.5|28.7|27.5|27.7|27.8|28.6|29.8|29.6|28.5|28.3|28.9|29|29|29.3|29.8|30|29.7|30.4|30.1|29.3|29.8|30|30.6|30.5|31.5|33.5|33.7|34.2|35|36.2|36.1|36|37|37.2|37.1|37.3|37.7|37.3|38.2|38.1|38.8|37.8|37.9|39|39.9|37.7|37.5|38.3|38.2|39.5|41|41.3|41.5|42|40.6|40.5|41.2|40.3|40.6|40.6|40.6|41.6|41.3||40.6|40.9|41.1|41.5|41.5|42.1|41.4|41.5|41.9|42.4|43.2|44.1|44.8|45.3|45.2|45|45.5|44.6|46.8|47.1|47.2|||45.95|45.85|46.4|46|45.7|46.15|45.75|45.85|46.7|47.2|47.55|47.6|47.9|47.75|47.75|47.65|47.9|47.4|46.95|45.5|43.65|43.5|44.45|44|45.7|45.6|46.5|48|48.25|48.9|49.55|49.65|48.95|49.7|48.85|48.9|49.05|48.55|48.9|49.35|50.1|50.1|50.6|50.5|50.8|50.9|51.8|52.5|53.2|53.2|53.4|53.5|53.9|54|54.7|52.9|52.1|51.8|52|52|51.5|51.9|51.7||52.4|52.9|52.2|||51.2|51.5|51.3|51.5|53.5|53.5
03116|964570|/equities/bet-at-home-com-ag|DAXCLASSIC||2.65|2.63|2.57|2.6|2.54|2.6|2.53|2.48|2.6|2.6|2.79|2.89|2.8|2.85|2.98|3.03|3.09|3.2|3.08|3.09|3.07|2.96|3.03|3.01|3.02|3.05|3.1|3.12|3.1|3.1|3.15|3.18|3.07|3.08|3.05|3.13|3.25|3.06|3.19|3.27|3.21|3.33|3.33|3.33|3.33|3.34|3.27|3.12|3.29|3.32|3.26|3.34|3.5|3.32|3.35|3.34|3.34|3.49|3.49|3.49|3.5|3.48|3.49|3.5|3.4|3.59|3.58|3.63|3.69|3.69|3.68|3.69|3.7|3.73|3.79|3.78|3.79|3.79|3.8|3.73|3.84|3.91|3.83|3.73|3.82|4|4.09|4.17|4.2|4.1|4.2|4.48|3.45|3.41|3.34|3.8|3.52|3.52|3.52|3.59|3.69|3.8|3.75|3.57|3.27|3.26|3.3|3.4|2.98|2.92|2.8|2.69|2.84|2.78|2.8|2.8|2.92|3.11|3.29|3.31|3.33|4.2|3.75|2.77|2.76|2.77|2.67|2.51|2.5|2.5|2.5|2.47|2.46|2.38|2.38|2.44|2.38|2.36|2.36|2.49|2.46|2.39|2.49|2.46|2.45|2.42|2.4|2.42|2.45|2.48|2.38|2.51||2.44|2.43|2.51|2.38|2.5|2.45|2.5|2.39|2.38|2.39|2.4|2.51|2.52|2.52|2.5|2.47|2.49|2.47|2.49|2.47|2.5|||2.75|2.59|2.6|2.66|2.61|2.75|2.77|2.7|2.5|2.46|2.48|2.45|2.38|2.42|2.4|2.47|2.48|2.5|2.35|2.48|2.39|2.4|2.35|2.4|2.56|2.56|2.44|2.62|2.66|2.6|2.74|2.69|2.61|2.73|2.75|2.65|2.78|2.91|3.01|2.96|3.06|3.04|2.98|3.06|3.07|2.99|3.02|3.04|3.04|3.08|3|2.94|3.03|3.09|3.04|3.09|3.02|3.04|3.03|3|3.1|3.07|3.07||3.12|3.1|3.06|||3.12|3.14|3.1|3.1|3.19|3.18
03117|1174916|/equities/bike24-holding-ag|DAXCLASSIC||1.105|1.115|1.16|1.165|1.19|1.215|1.275|1.255|1.23|1.225|1.315|1.285|1.28|1.3|1.275|1.425|1.38|1.435|1.25|1.25|1.245|1.25|1.23|1.23|1.26|1.235|1.245|1.25|1.25|1.31|1.31|1.305|1.335|1.305|1.345|1.365|1.365|1.335|1.255|1.35|1.37|1.42|1.425|1.415|1.395|1.46|1.47|1.42|1.505|1.51|1.555|1.56|1.55|1.555|1.595|1.57|1.51|1.535|1.565|1.63|1.55|1.55|1.57|1.395|1.525|1.525|1.53|1.54|1.6|1.63|1.615|1.61|1.59|1.615|1.615|1.6|1.445|1.41|1.39|1.4|1.325|1.41|1.18|1.185|1.205|1.23|1.26|1.28|1.275|1.2|1.21|1.135|1.15|1.2|1.195|1.14|1.13|1.19|1.235|1.28|1.27|1.28|1.3|1.25|1.3|1.3|1.3|1.285|1.305|1.34|1.295|1.31|1.295|1.335|1.34|1.34|1.34|1.32|1.34|1.35|1.365|1.365|1.42|1.345|1.38|1.48|1.43|1.415|1.445|1.45|1.45|1.385|1.365|1.365|1.345|1.37|1.4|1.365|1.36|1.415|1.37|1.41|1.5|1.455|1.445|1.4|1.39|1.415|1.5|1.42|1.435|1.495||1.37|1.41|1.385|1.395|1.4|1.4|1.4|1.4|1.355|1.375|1.4|1.42|1.4|1.4|1.4|1.4|1.395|1.415|1.395|1.4|1.4|||1.47|1.398|1.4|1.504|1.518|1.46|1.49|1.45|1.572|1.58|1.61|1.6|1.554|1.484|1.548|1.648|1.562|1.58|1.622|1.65|1.72|1.92|1.926|1.866|1.898|1.998|1.998|1.94|2|2.03|1.928|1.9|1.928|1.952|1.93|1.93|1.876|1.87|1.902|1.98|2|2.005|2.05|2.01|1.97|1.94|1.868|1.94|1.9|1.806|1.926|1.942|1.998|2.03|2.04|2.095|2.15|2.04|2.13|2.23|2.1|1.768|1.592||1.528|1.57|1.546|||1.538|1.622|1.546|1.65|1.53|1.584
03118|6300|/equities/bilfinger---berg|DAXCLASSIC/MSCI_EU_SMALLCAP||43.75|43.35|43.5|44.3|44.6|45|44.8|45.45|45.7|45.6|46.25|46.25|45.6|46.35|46.75|45.9|45.65|45.35|45.1|44.6|44.65|44.4|45.25|45.05|44.95|45.25|49|50.2|50.5|50.7|51.4|51.2|50.8|50.9|50.5|50.8|50.4|50.3|49.45|50.2|50.4|49.35|49.75|49.2|48.7|48.4|48.7|48.05|48.05|48.2|47.4|47.35|46.2|46.1|46.1|46.25|46.45|46.25|46.2|45.85|46|47.5|46.6|47.4|47.55|48.1|48.1|48.5|48|48|47.95|48.25|49|49.9|50.3|50|49.95|49.05|51.4|48.35|48|48.25|48.75|48.3|47.3|49.45|52|52.4|51.5|50.7|50.5|50.3|51|51.6|52.1|52.3|51.4|52.2|49.6|49.7|49.25|49|49.05|49.45|49.6|49.7|49.65|49.7|49.6|49.75|49.55|51.1|50.2|50.1|50.3|49.7|49.6|49.65|49.6|48.45|49.85|50.4|51.7|52|51.9|51.6|51|51.1|50.5|50.3|50.2|50.6|50.5|51.3|51.2|50.9|51.4|50.5|51.6|51.6|50.3|50.2|50.5|46.5|45.95|46.1|45.8|45.75|44.95|44.45|44.2|44.1||44.9|45.35|45.6|44.6|44.5|43.25|42.3|41.45|41.6|41.45|41.6|41.95|42.1|41.85|42.15|42.55|43.3|42.9|43.25|42.9|43.65|||44.2|44.14|43.5|44.12|43.22|43.98|43.96|44.4|44.92|44.96|45.16|45.58|45.28|43.72|42.78|42.8|45.14|42.56|42.9|43.08|42.84|42.6|42.8|43.12|43.04|44|43.54|42.64|43.3|44.16|43.6|42.6|38.98|38.58|38.64|38.46|38.14|37.48|38.5|39.12|39.74|40.42|39.96|40.16|38.72|38.72|38.78|38.82|38.78|38.2|38.16|37.5|37.3|38.08|38.32|36.74|36.5|35.78|34.74|34.62|34.68|34.86|35.38||34.98|35.12|35.2|||35.1|34.86|34.88|34.54|34.92|34.74
03119|19781|/equities/biotest-ag-st|DAXCLASSIC||41.4|41.4|41.6|41.6|41.6|41.6|42|41.4|41.4|41.4|41.4|41.6|41.6|41.4|41.6|41.4|41.8|41.6|41.6|41.6|42|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|42|42|41.4|41.8|41.6|41.8|42|41.6|41.4|42.4|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.8|41.6|41.6|42.4|42|42.4|42|42|42|42.4|41.8|42|42.4|41.8|41.6|41.6|41.6|41.6|41.8|41.6|41.4|41.8|42|41.8|41.6|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.8|41.2|41.8|41.8|41.8|41.8|42|41.8|42|42|42|42|42|42|42|42|42.2|41.8|42|42|42|42|41.8|41.8|41.6|42.2|42.6|42.6|42.6|42.6|42.6|42.2|41.2|41|41|41|41|41.2|41|41|41|41|41|41|40.8|41|41|41.2|41.2|41.6|41.4|41.4|41.4|41.4|41.4|41.6|41.4|41.8|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.6|41.8|41.6|41.6|41.6|41.8|41.6||41.6|41.6|41.6|41.6|41.6|41.6|41.8|41.6|41.8|41.6|41.8|42.4|42|42.2|42.4|42.2|41.8|42.2|42.2|42.2|42|||42.4|42.8|42.6|43|42.6|42.6|42.6|42.6|42.6|41.8|42|42|42|42|42|42|42|42|42|42|42.2|42.2|42.2|42.4|42|42|42|42|42|42|42|42|42|42.2|42.2|42.2|42.2|42.4|42.4|42.4|42.4|42.2|42|42.2|42.2|42.4|42.2|42.2|42.2|42.4|42.6|42.4|42.4|42.4|42.6|42.4|42.4|42.8|42.4|42.4|42.6|42.6|42.2||42.6|42.6|42.8|||42.6|42.4|42.6|42.6|42.6|42.6
03120|19203|/equities/biotest-ag-vz|DAXCLASSIC||26.7|26.7|27|27.3|27.2|27.3|27.5|27.5|27.7|27.7|27.5|26.9|27.5|27.7|27.4|27.6|27|27|27.3|27.3|27.1|27.3|26.5|26.5|26.6|26.6|27.2|27.3|27.8|27.4|27.7|27.7|28|28.5|27.8|28|28.1|27.9|27.9|27.9|27.7|27.9|28|27.1|27.1|26.6|26.8|26.8|26.9|27.2|27|27.2|27.2|27.2|27.1|27.2|27.9|27.2|27.3|27|27.1|26.8|27.1|27.3|27.3|27|25.5|25.8|25.2|25.3|25.4|25.4|25.4|25.2|25.4|25.4|25.7|26|25.7|26.4|25.4|25.3|26.1|26.3|26|26.5|27|27.6|28.2|27.6|27.9|28.1|28.3|28.3|28.2|28|27.9|27.9|27.8|28.6|29|28.8|29|29.2|28.6|27|27|27|26.8|27|26.8|26.9|27.2|27.4|27.2|26.6|27.3|26.8|27|27|26.3|26.2|26.2|26|26.2|26.3|26.3|26.6|27.5|27.5|27.6|27.5|27.6|27.7|27.7|27.7|27.8|27.9|27.8|27.7|27.6|27.7|27.9|27.6|27.9|27.8|27.8|27.8|28.2|28.2|28.6|29.4||29.3|28.9|28.7|28.7|28.9|28.9|28.8|28.6|28.7|28.9|28.8|29.2|28.8|28.8|28.7|29.2|29.8|29.9|29.8|29.2|27.7|||28|27|27.2|27.4|26.4|26.8|27.4|26.2|25.2|24.6|26|26.8|27|27|27.2|27.6|28.2|28.2|28.6|28.8|28.6|28.6|28|28.4|28.4|28.4|28.6|28.6|28.6|28.8|29|29.6|29|29.6|29.8|29.2|30|30|30.2|30.4|30.2|30|29.8|30|30|29.4|29.4|29.4|29.8|29.8|29.8|29.4|29.2|29.8|30.2|30.6|30.6|30.6|30.6|31.2|31.2|31|31.4||31.2|31.2|31.4|||31|31.2|31.2|31|31.2|31
03121|19783|/equities/bmw-ag-vz|DAXCLASSIC/EAFAVALUE||64.6|64.45|63.45|64.1|64.8|63.35|63.75|65|64.85|65|63.85|63.5|63|64.5|64.35|64.75|65.5|65.45|68.15|69|68.45|68.55|69.5|71.55|72.55|72.25|73.8|72.35|71.05|71.4|71.9|71|70.95|72|72.15|72.2|73.5|72.9|72.55|74.1|73.85|73.4|73.85|74.65|75.2|75.95|74.65|73.6|73.95|71.3|69.75|72.9|70.6|69.8|69.65|69.55|68.6|67.55|72.8|73.85|75.2|76.5|75.8|77.7|78.8|79.2|79.2|79.75|80.45|79.75|78.95|77.85|78.45|77.15|77.25|76.3|76.1|74.95|74.2|74.85|75.05|74.4|75.55|75|74.75|77.15|78.65|80.65|81.1|81.75|81.9|82.2|83.6|85.05|84.85|84.45|85.35|83.9|83.7|85.35|85.5|85.05|83.85|82.75|82.4|83.2|83.25|83.1|82.4|83.9|83.7|83|84.1|84.3|84.75|82.8|83.65|83.65|84.25|83.3|83.45|84.4|85.75|86.45|86.45|86.7|87.45|87.75|88.3|89.65|88.6|88.5|89.3|90.15|90|88.8|90|88.65|89.65|90.9|92.1|93.2|100.1|99.8|98.05|96.75|96.4|97.75|98.6|98|97.7|96.75||100|100.9|99.6|99.65|100.2|99.65|99.8|98.85|99.7|100.2|100.3|102.6|103.5|103.4|106|105.2|105.6|104.2|105.7|103|99.75|||100.2|99.95|100.2|100.1|98.75|101|101.3|101.3|100.9|101|103.2|103.4|103.3|100.7|100.9|100|101.7|102.4|102.7|103.6|103|102.2|102|101.5|101|100.6|98.55|97.2|98.1|99|97|95.75|96.65|97.1|97.3|96.2|94.1|92.1|92.85|93.1|91.9|90.9|90.25|89.5|89.1|87.8|89|88.4|87.7|87.35|87.05|88|88.7|89.7|91.2|92.85|92.1|92.1|91.7|91.5|90.75|91.4|91.4||90.2|90.2|89.85|||89.9|88.85|91|90.6|91.5|94.1
03122|963035|/equities/borussia-dortmund-gmbh---co-kgaa?cid=963035|DAXCLASSIC/MSCI_EU_SMALLCAP||3.29|3.265|3.215|3.23|3.37|3.235|3.19|3.25|3.22|3.175|3.24|3.3|3.2|3.305|3.37|3.42|3.41|3.465|3.495|3.48|3.425|3.42|3.475|3.515|3.5|3.52|3.505|3.51|3.55|3.57|3.555|3.585|3.55|3.545|3.56|3.53|3.54|3.59|3.635|3.65|3.7|3.705|3.745|3.715|3.695|3.745|3.7|3.68|3.675|3.695|3.78|3.845|3.83|3.83|3.81|3.735|3.67|3.68|3.69|3.675|3.685|3.69|3.68|3.725|3.81|3.84|3.83|3.87|3.865|3.875|3.78|3.81|3.81|3.88|3.87|3.84|3.74|3.72|3.71|3.665|3.595|3.565|3.58|3.53|3.54|3.71|3.665|3.69|3.69|3.64|3.635|3.645|3.725|3.745|3.745|3.805|3.855|3.78|3.735|3.685|3.67|3.67|3.66|3.64|3.65|3.67|3.68|3.68|3.655|3.62|3.54|3.535|3.51|3.495|3.5|3.48|3.47|3.495|3.515|3.495|3.525|3.65|3.525|3.52|3.56|3.66|3.68|3.75|3.83|3.905|4.185|4.215|4.285|4.21|4.17|4.145|4.15|4.13|4.14|4.175|4.105|4.055|4.06|4.09|4.175|4.21|4.18|4.355|3.945|3.93|3.88|3.94||3.745|3.72|3.705|3.675|3.775|3.78|3.785|3.815|3.8|3.775|3.43|3.465|3.465|3.495|3.53|3.5|3.49|3.5|3.495|3.475|3.49|||3.38|3.38|3.385|3.435|3.45|3.46|3.505|3.53|3.555|3.66|3.7|3.575|3.535|3.47|3.46|3.45|3.4|3.4|3.46|3.435|3.46|3.44|3.425|3.6|3.645|3.645|3.655|3.65|3.685|3.735|3.755|3.715|3.74|3.755|3.67|3.655|3.72|3.71|3.82|3.825|3.825|3.84|3.845|3.805|3.79|3.77|3.795|3.8|3.805|3.71|3.69|3.685|3.7|3.69|3.67|3.685|3.7|3.68|3.655|3.66|3.66|3.635|3.65||3.625|3.615|3.645|||3.675|3.69|3.68|3.7|3.655|3.73
03123|963713|/equities/brain-biotechnology-research|DAXCLASSIC||3.28|3.61|3.26|3.31|3.39|3.22|3.24|3.28|3.32|2.94|2.96|2.98|2.97|2.86|2.9|2.54|2.58|2.56|2.67|2.82|2.73|2.3|2.39|2.3|2.44|2.58|2.5|2.64|2.67|2.71|2.75|2.7|2.62|2.43|2.42|2.26|2.42|2.52|2.44|2.73|2.8|2.74|2.58|2.3|2.2|2.34|2.31|2.5|2.75|2.99|1.6|1.5|1.5|1.5|1.5|1.5|1.5|1.545|1.55|1.575|1.595|1.7|1.74|1.72|1.725|1.73|1.76|1.76|1.76|1.77|1.78|2.09|1.83|1.75|1.79|1.81|1.885|1.8|1.9|1.97|2.03|2.09|2.02|2.03|2.06|2.06|2.11|2.2|2.14|2.25|2.24|2.3|2.18|2.33|2.39|2.26|2.3|2.44|2.44|2.43|2.33|2.29|2.4|2.4|2.28|2.4|2.4|2.34|2.34|2.36|2.34|2.45|2.55|2.51|2.55|2.63|2.64|2.6|2.64|2.8|2.72|2.78|2.78|2.8|2.8|2.79|2.8|2.84|2.93|2.85|2.9|2.94|2.96|2.94|2.84|2.76|2.81|2.82|2.9|2.89|2.86|2.9|2.89|2.84|2.79|2.8|2.79|2.8|2.84|2.8|2.81|2.88||2.84|2.9|2.88|2.81|2.98|2.91|2.99|2.92|3.29|3.11|3.14|3.2|3.2|3.2|3.19|3.32|3.39|3.5|3.35|3.48|3.59|||3.65|3.72|3.78|3.73|3.9|3.93|3.87|3.82|3.93|3.94|3.93|3.85|3.9|3.82|3.82|3.87|4.04|4|3.99|3.99|4|4|4|3.99|3.88|4|3.9|3.95|3.92|3.88|3.8|3.8|3.8|3.7|3.37|3.3|3.51|3.6|3.61|3.71|3.77|3.87|3.8|3.85|3.83|3.86|3.75|3.8|3.87|4.05|4.05|4|4.08|4.19|4.1|4.1|4.05|3.94|3.95|3.93|4.08|4|3.82||3.71|3.81|3.6|||3.6|3.52|3.51|3.6|3.59|3.6
03124|1081719|/equities/capsensixx-ag|DAXCLASSIC||16|16|16|16.1|16.1|16.1|16.1|16.1|16.2|16.2|16.2|16.2|16.3|16.2|16.3|16.3|16.3|16.2|16.3|16.2|16.2|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.4|16.5|16.4|16.5|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.5|16.3|16.3|16.3|16.3|16.4|16.4|16.5|16.4|16.4|16.5|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.5|16.4|16.4|16.4|16.4|16.5|16.1|16.1|16.2|16.2|16.2|16|16|16|16|16|16|16.1|15.9|15.9|15.9|15.9|15.9|15.9|15.9|16.1|16.3|16.1|16.3|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.7|16.6|16.8|16.8|16.6|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.3|16.4|16.3|16|16|15.5|15.5|15.5|15|14.3|14.3|14.3|14.3|14.4|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.3||14.5|14.5|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.7|14.9|14.9|14.9|14.9|||14.9|14.9|14.9|14.9|14.9|15.1|15.2|15.4|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.7|15.9|15.8|15.9|15.9|15.9|15.9|16|16|16|16|16.1|16.1|16.1|16.1|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.4|16.5|16.5|16.5|16.5|16.5|16.5|16.5|16.6|16.6|16.6|16.6|16.6|16.5||16.5|16.5|16.2|||16.2|16.3|16.5|16.5|16.5|16.5
03125|661|/equities/metro-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||3.234|3.21|3.072|3.098|3.094|3.014|2.982|3.024|3.1|3.08|2.992|3.034|3.024|3.082|3.088|3.034|2.974|3.03|3.044|3.022|3.068|2.97|3.018|3.066|3.104|2.99|3.02|3.12|3.114|3.16|3.174|3.19|3.18|3.18|3.166|3.19|3.19|3.178|3.168|3.18|3.186|3.194|3.238|3.3|3.316|3.33|3.328|2.89|2.924|2.904|2.864|2.898|2.826|2.79|2.746|2.752|2.73|2.712|2.65|2.612|2.62|2.654|2.648|2.624|2.664|2.714|2.732|2.736|2.792|2.852|2.85|2.908|2.874|2.898|2.93|2.954|2.84|2.724|2.748|2.772|2.81|2.784|2.728|2.736|2.696|2.72|2.818|2.814|2.824|2.89|2.842|2.818|2.858|2.8|2.734|2.744|2.8|3.046|2.978|2.958|2.99|2.982|2.902|2.842|2.894|2.95|2.976|3.014|3.014|3.056|3.102|3.158|3.13|3.236|3.218|3.234|3.246|3.314|3.34|3.244|3.318|3.368|3.39|3.346|3.184|3.254|3.306|3.26|3.278|3.234|3.114|3.08|3.124|3.196|3.094|3.01|3.04|3.044|3.024|3.074|2.892|2.85|2.636|2.526|2.43|2.258|2.144|2.182|2.21|2.18|2.19|2.17||2.202|2.202|2.176|2.188|2.18|2.196|2.15|2.22|2.264|2.26|2.154|2.158|2.21|2.21|2.16|1.998|1.969|1.949|1.952|1.916|1.905|||1.898|1.886|1.84|1.78|1.74|1.804|1.794|1.822|1.885|1.923|1.943|1.977|1.963|1.983|2.008|2.042|2.05|2.072|2.064|2.038|2.03|2.068|2.07|2.056|2.05|2.08|2.05|2.054|2.116|2.074|2.08|2.076|2.112|2.116|2.236|2.174|2.21|2.186|2.238|2.282|2.268|2.298|2.346|2.474|2.484|2.514|2.44|2.406|2.378|2.356|2.308|2.28|2.35|2.42|2.482|2.43|2.504|2.56|2.51|2.49|2.366|2.392|2.502||2.482|2.474|2.452|||2.426|2.338|2.43|2.3|2.284|2.37
03126|19866|/equities/metro-ag-vz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03127|19206|/equities/cewe-color-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||99.1|95|96.8|99|99.6|99.6|99.6|100.4|101.2|100.4|102.2|102.2|100.4|101.8|102|102.2|102.6|102|101.4|99.4|99.9|99.5|99.7|100.8|101.4|101.4|103.4|105.2|106|105.8|106|107|105.2|105.2|105.2|105.6|106.2|105.4|106.2|106.2|106|107|107.8|108.8|106.2|106.4|106|105|105.2|104.8|106.2|107|105.8|105.8|104.6|102|102|102|102.4|100.6|100.4|101.8|101.4|102|102|103.4|103.6|103.2|104.4|104.2|104|103|102.4|102|102|99.9|99|98.8|98.6|99.2|99.3|98.8|98.5|96.3|98.7|99.2|98.9|100.8|102.4|102.2|98.5|97.2|97.5|96.5|97.6|98.9|99.1|100|100|102|100.2|101.2|101.6|104|105|105.8|105|105|104.6|106|105.6|105|106|105.2|106.8|107.4|108|110|109.2|107.8|108.4|109|110.2|109.8|110.4|109.6|109.2|110|107.8|107|107.6|106.2|106.6|107|106.2|104.4|105.8|107|107.2|105.6|103.2|102.8|103.4|100.6|100.4|100|100|100|100|100|100|100.6||99.9|99.9|98.6|101|100.2|99.1|98.9|99.2|99.6|99.9|101|103.2|103.4|104.6|104|104.2|104.6|104.6|105|104|102.4|||104.2|104.2|103.4|100.8|101.8|103.4|103|103.4|103.8|103|103.4|104|103.6|103|102.2|102.4|102|101.8|103.4|104|103.4|104.8|104|104.4|104.8|105|104.8|104.8|106|107.8|107|106.4|101|101.8|101.4|101.8|100.8|101.6|101.8|100|101.2|102|102|101.8|102|101.8|101.8|102|101.8|100.4|98.2|97.6|99|101|102.4|101.8|101|101.2|101.2|100.8|102|101.6|102.4||101.2|103.6|103|||103.2|100.6|99.6|100.2|101.2|102.8
03128|358|/equities/commerzbank-ag|STOXX600/DAXCLASSIC/EAFAVALUE||14.565|14.53|14.31|14.75|14.62|15.755|15.91|16.185|16.38|16.3|15.95|15.925|15.89|16.045|16.17|16.05|16.39|16.705|16.615|16.65|16.57|16.495|16.365|16.37|16.3|16.38|16.48|16.46|16.375|16.62|16.845|16.89|16.765|16.68|16.845|16.85|16.795|16.845|16.885|16.965|16.6|16.205|16.27|16.71|16.56|16.605|16.49|15.405|15.29|15.805|15.705|15.785|16.03|15.855|15.77|15.655|15.19|15.22|13.035|13.045|13.01|13.03|12.975|13.515|13.465|13.4|13.4|13.345|13.23|13.1|13.22|13.005|12.8|12.88|12.955|12.795|12.77|12.39|12.515|12.575|12.37|12.615|12.875|13.6|13.33|14.19|15.095|15.22|15.25|15.2|15.305|15.29|15.505|15.66|15.61|15.51|15.36|15.065|14.945|14.505|14.625|14.77|14.705|14.775|15.005|14.815|14.795|14.825|14.915|14.705|14.305|14.35|14.26|14.325|14.23|14.27|14.265|14.205|14.21|13.93|14.395|14.755|15.02|15.4|15.575|15.65|15.38|14.975|15.38|15.51|15.72|15.74|15.71|15.74|15.71|15.665|15.65|15.825|15.665|15.615|15.54|15.26|15.155|14.33|14.175|14.18|14.22|14.22|14.19|13.88|14.155|14.005||14.06|14.325|14.31|14.285|14.015|13.92|13.59|13.415|13.365|13.115|12.885|13.13|13.185|13.585|13.615|13.465|13.495|13.295|13.51|13.435|13.08|||12.85|12.85|12.71|12.65|12.64|12.5|12.34|12.41|11.965|12.025|11.94|11.81|11.59|11.215|11.24|11.085|10.975|10.895|10.81|10.87|10.9|10.94|10.865|10.82|10.795|10.845|10.72|10.87|10.885|11.15|11.075|10.605|10.67|10.625|10.44|10.38|10.865|11.08|10.925|10.815|10.76|10.845|10.725|10.785|10.755|10.805|10.8|10.785|10.99|11.33|11.43|11.01|11.285|11.63|11.615|11.605|11.675|11.91|11.94|11.895|11.485|11.13|11.09||10.76|10.79|10.83|||10.79|10.87|10.645|10.56|10.525|10.65
03129|1056259|/equities/corestate-capital?cid=1056259|DAXCLASSIC/MSCI_EU_SMALLCAP||0.41|0.4|0.395|0.4|0.41|0.402|0.4|0.403|0.405|0.43|0.415|0.429|0.449|0.418|0.43|0.41|0.42|0.43|0.439|0.459|0.43|0.405|0.395|0.395|0.41|0.418|0.405|0.42|0.417|0.403|0.395|0.402|0.419|0.42|0.415|0.415|0.42|0.41|0.41|0.411|0.41|0.385|0.4|0.4|0.385|0.4|0.393|0.402|0.419|0.402|0.41|0.44|0.425|0.44|0.478|0.44|0.39|0.4|0.4|0.39|0.4|0.4|0.39|0.39|0.45|0.429|0.448|0.415|0.4|0.405|0.4|0.4|0.385|0.39|0.386|0.419|0.43|0.415|0.424|0.449|0.42|0.419|0.42|0.425|0.425|0.43|0.449|0.43|0.43|0.431|0.449|0.43|0.45|0.45|0.465|0.478|0.45|0.455|0.465|0.479|0.455|0.452|0.46|0.461|0.5|0.499|0.5|0.518|0.506|0.538|0.538|0.479|0.48|0.594|0.614|0.6|0.59|0.63|0.632|0.616|0.63|0.64|0.624|0.608|0.61|0.63|0.598|0.598|0.598|0.618|0.61|0.62|0.76|0.57|0.528|0.495|0.495|0.48|0.55|0.47|0.4|0.35|0.359|0.389|0.38|0.35|0.335|0.348|0.344|0.331|0.35|0.39||0.35|0.317|0.32|0.323|0.328|0.324|0.324|0.324|0.323|0.323|0.311|0.329|0.33|0.311|0.311|0.32|0.306|0.311|0.32|0.329|0.33|||0.32|0.345|0.3275|0.31|0.32|0.34|0.355|0.335|0.35|0.344|0.34|0.3295|0.3375|0.34|0.355|0.3295|0.36|0.3515|0.3575|0.3895|0.3705|0.3605|0.3835|0.378|0.38|0.4|0.3995|0.4|0.4|0.4045|0.4045|0.4045|0.4095|0.41|0.4|0.41|0.415|0.41|0.4095|0.439|0.4395|0.44|0.425|0.408|0.422|0.4395|0.42|0.42|0.424|0.425|0.44|0.4485|0.427|0.469|0.43|0.43|0.4545|0.4535|0.42|0.3615|0.421|0.4405|0.4595||0.5|0.4455|0.38|||0.3775|0.365|0.379|0.37|0.389|0.39
03130|1088691|/equities/creditshelf-aktiengesellschaft|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3||2.4|2.5|3.12|3|||||2||2|1.5|1.5||||||0.51||0.3||5.35|||5.35|4.9|6|6|1.8|||||0.51|0.8|1.25||||||4|4.26|4.26|4.42|4.42|4.42|4.42|4.42|4.48|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42|4.42||4.5|4.68|4.6|||4.52|4.28|4.22|4.22|4.36|4.5
03131|19212|/equities/cts-eventim-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||83.95|83.2|82.6|82.4|83.15|84.5|85.45|91.3|91.1|91.75|93.9|93.85|91.65|92.4|92.7|89.45|94.95|98|97.15|98.15|98.05|97.4|100|100.5|100.2|98.05|98.6|99.3|98.7|99.35|100|99.8|98.7|98.9|98.55|99.35|96.45|96.25|95.4|94.3|93.05|93.95|93.45|94.45|93.8|92.45|91.65|90.6|89.55|89.25|89.1|89.05|86.35|87.05|86.8|87.9|87.75|88.05|87.35|87.1|87.05|87.2|86.6|87.25|84.85|85.1|85.7|86.3|86.2|85|87.6|91.15|82.65|82.65|81.5|80.05|79.25|78.5|78.35|77.8|77.85|77.2|78.35|76.3|76|77.45|81.5|82.05|80.2|79.1|79.15|79.55|80.45|79.25|79.75|79.8|79.25|80.5|80.4|81.35|80.3|77.25|76.65|76.25|76.75|77.85|78|78.15|76.95|81.4|80.15|79.75|79.15|78.75|79.4|80.85|81.5|80|80.15|79.55|79.9|81.35|81.2|79.9|83.15|82.8|81.05|79.45|78.5|81|81.6|82.55|83.65|85.8|84.6|84.25|89.35|81.55|81.25|82.55|80.95|80.6|80.85|82.65|82.15|84.1|84.95|85.3|85.2|84.3|84.2|83.2||84.6|83.65|83.3|82.75|83.45|83.15|82|81.8|83|81.5|82|83.8|84.7|84.1|84.55|86.05|86.3|85.55|85.65|84.65|83.85|||83.3|82.15|77.95|74.55|75.75|78|77.4|77.9|77.4|77.8|77.1|77|75.9|75.35|76.4|75.45|75.35|75.3|74.45|74|74.15|72.4|71.15|71.75|72|72.7|70|69.45|70.05|69.7|69.4|68.1|67.35|68|67.85|68.35|68.4|63.9|63.85|66.95|65.3|63.15|61.8|61|61.15|61.05|60.7|59.6|59.9|60.2|59.95|60.4|61.45|61.6|61.55|60.45|60.8|61.35|60.85|61.25|61.45|62.5|64||63.45|64.25|64.45|||63.95|64.5|64.6|64.45|63.8|64.4
03132|23008|/equities/delticom-ag?cid=23008|DAXCLASSIC||2.16|2.22|2.2|2.28|2.48|2.26|2.26|2.22|2.38|2.34|2.28|2.24|2.26|2.34|2.38|2.38|2.44|2.4|2.4|2.46|2.4|2.42|2.42|2.46|2.46|2.42|2.5|2.56|2.54|2.56|2.52|2.54|2.5|2.48|2.56|2.56|2.46|2.56|2.56|2.56|2.56|2.54|2.6|2.56|2.66|2.5|2.78|2.52|2.52|2.52|2.54|2.54|2.6|2.44|2.44|2.4|2.28|2.3|2.32|2.3|2.3|2.34|2.28|2.46|2.42|2.54|2.52|2.58|2.54|2.36|2.38|2.4|2.5|2.5|2.34|2.34|2.24|2.4|2.42|2.4|2.38|2.4|2.26|2.24|2.14|2.38|2.64|2.68|2.64|2.64|2.56|2.6|2.68|2.76|2.82|2.76|2.62|2.62|2.74|2.68|2.72|2.78|2.76|2.78|2.82|2.76|2.76|2.72|2.72|2.8|2.82|2.7|2.82|2.76|2.8|2.66|2.76|2.66|2.66|2.7|2.84|2.88|2.9|2.96|3.1|3.08|3.3|3.3|3.26|3.44|3.32|3.32|3.3|3.46|3.4|3.46|3.42|3.4|3.38|3.48|3.46|3.2|3.4|3.42|3.5|3.44|3.38|3.5|3.38|3.14|3|2.72||2.64|2.6|2.48|2.46|2.5|2.56|2.78|2.68|2.46|2.24|2.14|2.18|2.12||2.16|2.14|2.2|2.3|2.32|2.32|2.38|||2.3|2.34|2.4|2.39|2.37|2.33|2.24|2.23|2.34|2.31|2.29|2.28|2.28|2.28|2.27|2.3|2.31|2.38|2.37|2.46|2.45|2.36|2.48|2.37|2.36|2.45|2.44|2.4||2.51|2.4|2.37|2.49|2.38|2.35|2.36|2.41|2.49|2.5|2.59|2.4|2.4|2.52|2.46|2.51|2.09|2.08|2.06|2.07|2.04|2|1.93|1.965|2.01|2.04|2.06|2.01|2.02|2.04|1.97|2.04|2.1|2.16||2.21|2.07|2.18|||2.13|2.15|2.14|2.12|2.14|2.17
03133|964642|/equities/demire-deutsche-mittelstand-re|DAXCLASSIC||0.765|0.795|0.79|0.81|0.8|0.78|0.815|0.765|0.805|0.795|0.81|0.815|0.82|0.79|0.79|0.795|0.82|0.79|0.805|0.8|0.815|0.82|0.82|0.86|0.89|0.895|0.9|0.9|0.905|1.05|1|1.01|1.05|1.09|1.09|1.08|1.08|1.06|1.07|1.02|1.1|1.19|1.23|1.2|1.08|1.07|0.885|0.9|1.02|0.96|0.88|0.895|0.9|0.845|0.85|0.85|0.9|0.89|0.895|0.895|0.9|0.845|0.85|0.775|0.81|0.85|0.845|0.835|0.8|0.79|0.82|0.865|0.835|0.835|0.88|1|1.02|0.68|0.7|0.71|0.66|0.675|0.69|0.7|0.755|0.72|0.715|0.71|0.745|0.72|0.715|0.72|0.745|0.86|0.84|0.93|0.85|0.835|0.84|0.9|0.87|0.855|0.92|0.895|0.905|0.925|0.95|0.93|0.93|0.95|1|1.01|1.13|1.17|1.18|1.18|1.18|1.19|1.18|1.22|1.23|1.25|1.23|1.21|1.23|1.25|1.23|1.28|1.1|1.09|1.06|1.03|1.2|1.23|1.2|1.21|1.2|1.2|1.21|1.19|1.21|1.15|1.04|1|1.05|1.02|1.01|1|0.945|0.96|0.955|0.96||1|0.935|0.995|0.865|0.89|0.845|0.81|0.815|0.87|0.86|0.825|0.855|0.88|0.915|0.86|0.86|0.84|0.91|0.8|0.785|0.78|||0.78|0.78|0.79|0.76|0.755|0.745|0.765|0.74|0.74|0.745|0.69|0.71|0.74|0.745|0.75|0.76|0.81|0.775|0.765|0.795|0.775|0.77|0.775|0.78|0.785|0.785|0.78|0.78|0.8|0.795|0.765|0.77|0.8|0.82|0.77|0.79|0.8|0.86|0.83|0.83|0.94|0.97|0.96|1.02|1.02|1.03|1.11|1.03|1|0.98|1.03|0.96|0.995|1.02|1|1.06|1.06|1.06|1.07|1.03|1.06|1.06|1.1||1.1|1.1|1.09|||1.14|1.04|1.06|1.08|1.1|1.09
03134|1061941|/equities/dermapharm-holding-se|DAXCLASSIC/MSCI_EU_SMALLCAP||36.3|37.2|37.5|38.05|38.8|37.95|37.7|37.55|35.15|34.8|35.1|34|31.65|31.95|31.95|31.8|31.45|31.5|31.15|31.25|31.25|31.4|31.8|32.6|32|31.6|31.85|31.6|32.1|32.65|32.95|33.25|32.8|32.15|32.35|32|32.7|33|33.05|33.65|33.85|33.65|35.1|35.8|35.15|35.1|35.3|33.55|33.7|33.95|34.8|35.35|35.5|35.65|36.35|33.25|33.15|32.8|32.75|32.65|33|33.3|33.7|34.6|35.1|35.1|35.2|34.5|35.5|35.6|36.2|36.15|36.05|35.9|35.9|36.2|36|36|35.45|35.55|36.2|36.3|35.5|35.15|35.1|35.35|35.8|35.45|35.5|35.6|35.5|35.3|35.75|35.8|36.05|35.9|36.05|36|36.05|36.25|36.2|36.3|36|36.25|37.4|37.4|36.25|36.25|36.2|36.45|36.55|36.7|36.25|36.4|36.75|36.35|36.5|36.1|36.2|36.65|36.9|37.55|37.5|37.8|37.55|38.3|39.2|38.4|37.5|36.7|36.7|36.9|36.7|37.9|37.15|37.45|38.45|37.1|37.3|38.3|37.7|37.95|36.65|35.7|35.2|35.5|35.25|34.9|34.2|33.85|33.75|32.4||31.6|31.6|31.45|31.45|32.5|33.1|32.8|31.95|32.2|32.75|33.25|33.55|34.05|34.1|33.7|32.75|32.9|32.6|33|31.95|32.5|||34.16|34.4|33.66|33.38|34.32|33.98|33.78|34.14|36.08|37|37.94|38|37.6|37.66|37.44|38|37.4|37.5|37.78|37.8|37.54|37.52|37.98|38.64|39.2|38.86|37.72|37.78|38.04|38.28|38.64|38.92|39.34|39.5|39.68|39.8|40.6|40|39.7|40.36|39.96|39.5|38.92|39.52|39.58|38.64|39.32|39.5|40.14|39.78|40.3|40.46|41.22|41.42|40.96|41.14|40.98|41.3|40.98|40.86|41.32|42.2|43.22||42.8|42.8|42.8|||42.14|42.16|41.98|41.74|41.2|42.12
03135|19208|/equities/deutsche-beteiligungs-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||24.85|24.05|23.15|23.35|23.35|23|22.85|23.2|23.45|23.45|23.15|23|22.85|23.05|23.45|23|23.2|23|22.9|22.65|22.95|23.75|24.05|24.4|24.45|24.6|24.95|25|25.05|25.45|25.7|25.55|25.1|25.15|25.1|25|24.9|24.8|24.85|25.2|25.2|25.05|25.25|25.35|25.5|25.9|25.5|25|24.95|24.95|24.9|25|24.4|24.65|24.3|24.1|23.85|23.55|24|24.15|24.25|24.55|24.4|25.1|25.25|25.25|25.25|25.35|25.75|25.65|25.8|26.1|26|25.9|26.2|25.85|26.05|25.9|25.25|25.3|25.45|24.6|24.2|23.8|23.6|24.45|24.85|24.85|24.7|24.6|24.75|24.45|24.7|24.6|25|25.35|25.4|26.05|26.3|26.1|26.05|25.7|25.7|25.85|26|26.25|26|25.8|25.5|25.9|25.8|27.5|27.9|27.85|28.1|28.4|28.3|28.25|28.5|27.8|27.75|28.65|28.85|28.3|28.2|28.15|27.85|27.9|28.2|28.65|28.55|28.15|28.4|28.85|28.45|28|28.25|28.1|27.85|27.85|27.7|28.35|28.6|28.2|28.35|28.5|28.4|28.6|28.35|28.3|28|27.8||27.95|27.85|27.55|27.65|27.95|27.95|27.8|27.7|27.7|27.3|27.45|27.55|28|27.15|26.25|26.15|26.3|26.1|26.25|25.6|26.1|||25.85|25.85|25.5|25.3|25.75|25.55|25.2|25.55|25.6|25.5|25.55|25.65|25.7|25.4|25.25|25.1|25.1|25.25|25.5|25.55|25.45|25.65|26.1|26.75|27.4|28.7|28.05|28.25|28.2|28|27.6|27.25|27.15|27.2|26.75|27.35|29.05|27.45|27.6|27.6|28.1|28.1|28.3|28.1|27.7|27.7|27.8|27.8|27.55|27.1|28.55|29.2|29.5|29.7|29.65|29.75|29.8|30.35|30|30.15|29.95|29.2|29.8||29.6|29.5|29|||28.8|28.6|29.15|29|28.9|28.45
03136|23007|/equities/dt-euroshop-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||19.6|19.64|19.54|19.54|19.74|19.42|19.32|19.48|19.48|19.98|20.1|19.86|19.66|20.1|20.15|20.1|20.05|20|20.1|20.65|20.7|20.8|21.25|21.6|21.55|21.65|21.45|21.55|21.6|21.9|21.9|21.95|21.85|21.85|21.75|21.75|21.35|21.65|21.65|21.65|21.9|22.2|22.25|22.1|22.1|21.95|22|21.95|21.95|21.95|22|22.2|22.3|22.5|22.5|22.6|22.9|23.1|23.25|23.7|23.75|23.85|23.2|23.1|23.5|24.1|26.3|26.25|26.15|26.2|26.35|26.2|25.9|26.95|27.2|27.45|27.45|26.4|26.35|26.6|25.95|25.3|24.95|24.3|24.3|25.5|24.5|24.6|24.7|24.3|23.95|23.95|23.6|23.6|23.65|23.5|23.4|23.3|23|23.25|23.3|23|22.95|23.15|23.15|23.1|22.95|22.9|22.85|22.8|22.35|21.7|21.65|21.75|21.85|22.4|22.5|22|22|22.2|22.3|22.3|21.75|21.65|21.6|21.7|21.6|21.3|21.35|20.95|20.7|20.2|19.58|19.48|19.16|18.82|19|19|19|19.08|18.92|19.12|19.1|19|19|19|18.76|19|18.9|18.7|18.98|19||18.96|19|19|19.02|19.02|19.06|19.06|19.12|19|19|18.86|19|18.96|18.98|19.04|19|19|19|19.04|19|19.46|||19.02|19.04|19.06|19.04|19|18.82|19.08|19|19.08|18.68|18.98|18.98|18.86|18.9|19|19.02|19.16|19|19.02|19|19.04|18.94|19.12|19|19|19.04|19|18.88|19|18.8|18.92|18.84|19.2|19.22|19.24|19.26|19.12|19.26|19.26|19.56|20.05|20.05|20.1|20.2|20.45|20.3|20.4|19.7|19.78|19.5|19.52|19.44|19.88|20.25|20.3|20.5|20.85|20.75|22.15|21.75|21.85|22.55|22.95||22.55|22.55|22.8|||22.6|22.15|21.95|21.5|20.5|20.3
03137|1056151|/equities/deutsche-industrie-grundbesitz|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03138|962341|/equities/deutsche-konsum-grundbesitz-ag|DAXCLASSIC||4.11|4|4.09|4.19|3.98|3.99|3.95|4.07|4.06|4.08|4.18|4.17|4.12|4.16|4.57|4.7|4.63|4.74|4.78|4.85|4.77|5.12|4.59|4.46|4.65|4.72|4.31|4.44|4.22|4.35|4.38|4.87|4.6|4.21|4.1|4|3.99|3.99|4.1|4.07|4.18|3.66|3.66|3.71|3.75|3.72|3.75|3.75|3.54|3.75|3.44|3.6|3.59|3.68|3.65|3.55|3.2|3.05|3|3|2.9|2.9|2.91|2.9|2.95|3|2.9|2.95|2.91|2.69|2.8|2.66|2.7|2.72|2.95|2.88|2.99|2.9|2.79|2.72|2.6|2.57|2.57|2.56|2.64|2.64|3|2.78|2.78|2.68|2.64|2.56|2.62|2.69|2.55|2.59|2.67|2.63|2.6|2.76|2.75|2.78|2.64|2.83|2.75|2.71|2.88|2.84|2.83|2.84|2.81|2.77|2.91|2.89|3|2.99|2.94|2.85|2.86|2.9|2.92|3|2.91|2.88|2.97|3|3.01|3|2.99|3|3.01|3.1|3|3|3|3|3|3|3.05|3|3.05|3.18|3|2.77|2.8|2.7|2.79|2.8|2.7|2.7|2.78|2.78||2.69|2.83|2.84|2.84|2.86|2.94|2.93|2.95|3|3.08|3.07|2.99|3.07|2.9|2.97|3.04|3.12|3.09|3.06|3.07|3.07|||3.19|3|2.94|2.88|2.91|2.78|2.75|2.77|2.66|2.86|2.73|2.67|2.73|2.83|2.85|2.85|2.85|2.8|2.83|2.86|2.87|2.9|2.92|2.9|2.9|2.89|2.98|2.89|2.98|3.03|3.2|3.3|3.29|3.35|3.31|3.35|3.31|3.39|3.36|3.51|3.48|3.41|3.4|3.49|3.55|3.58|3.54|3.31|3.4|3.43|3.28|3.38|3.55|3.75|3.49|3.49|3.48|3.48|3.35|3.38|3.44|3.49|3.54||3.61|3.71|3.37|||3.1|3.1|3.04|2.99|2.98|3.06
03139|958262|/equities/deutsche-pfandbriefbank-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||5.085|5.09|5.015|5.1|5.165|5.095|5.08|5.24|5.25|5.335|5.315|5.245|5.405|5.035|5.1|5.095|5.185|5.29|5.295|5.275|5.245|5.25|5.355|5.72|5.605|5.615|5.56|5.535|5.405|5.435|5.575|5.62|5.485|5.405|5.55|5.585|6.14|6.12|6.07|6.07|6|5.95|5.94|6.02|6.015|5.99|6.005|5.915|5.89|5.805|5.835|6.01|5.92|5.735|5.745|5.68|5.61|5.645|5.57|5.8|5.88|5.69|5.04|5.1|5.075|5.1|5.1|5.075|5.09|5.02|5.01|4.934|4.9|4.95|5|4.938|4.91|5.045|5.005|5.08|5.055|5|4.968|5.05|4.964|5.115|5.265|5.285|5.25|5.345|5.32|5.265|5.505|5.62|5.58|5.68|5.745|5.665|5.57|5.62|5.72|5.7|5.645|5.52|5.555|5.565|5.61|5.585|5.37|5.265|5.195|5.23|5.295|5.44|5.5|5.435|5.465|5.495|5.55|5.5|5.355|5.465|5.56|5.505|5.585|5.815|5.96|6.025|6.18|6.04|5.82|5.785|5.78|5.775|5.75|5.745|5.775|5.78|5.77|5.765|5.8|5.775|5.935|5.7|5.26|5.16|4.904|4.952|5.045|4.87|4.78|4.738||4.634|4.64|4.68|4.686|4.748|4.728|4.674|4.6|4.576|4.562|4.7|4.91|5.06|5.07|5.14|5.025|4.876|4.856|4.92|4.838|4.984|||5.015|4.98|4.724|4.59|4.49|4.34|4.206|4.368|4.562|4.59|4.49|4.52|4.486|4.374|4.5|4.722|4.198|3.858|3.816|3.86|3.852|3.81|3.824|3.92|3.914|3.85|3.804|3.808|3.848|3.926|4.352|4.556|4.636|4.7|4.662|4.706|5.025|5.275|5.59|5.59|5.58|5.69|5.725|5.695|5.67|5.755|5.95|5.925|5.765|5.64|5.615|5.605|5.765|5.905|6.005|6.05|6.13|6.2|6.165|6.09|6.175|6.165|6.25||6.2|6.245|6.29|||6.29|6.28|6.5|6.39|6.44|6.41
03140|22138|/equities/deutsche-wohnen-ag-exch|STOXX600/DAXCLASSIC||24.85|24.8|24.9|24.45|24.65|23.95|22.95|23.15|23.2|23.6|23.6|23.4|23.65|23.85|24.25|23.95|23.5|24.05|23.7|23.6|23.8|23.6|24.1|24.4|24.3|24.25|24.3|24|24.15|24.7|24.85|24.9|25|24.85|24.6|24.65|24.7|24.85|25.1|25.4|25.65|26.35|25.75|25.5|25.5|25.6|25.3|25.15|25.15|25.95|26.85|28.2|22.8|23.15|23.3|23.3|23.2|23.6|23.85|23.7|23.55|23.25|22.2|21.75|21.9|21.85|21.85|21.6|21.75|21.8|21.15|20.9|20.85|20.95|20.85|20.6|20.45|20.5|20.4|20.6|20.6|19.54|19.36|18.82|19|19.54|19.44|18.98|18.84|18.46|18.24|18.36|18.36|18.58|18.62|18.48|18.46|18.56|18.82|18.9|19.1|19.14|18.9|18.3|18.34|18.32|18.26|18.22|18.02|18.26|18.06|17.94|17.8|17.8|18.02|17.78|17.7|17.68|17.7|17.82|17.86|17.88|17.96|17.94|17.82|18.6|18.94|18.9|19.02|18.58|17.94|17.94|18.04|18.32|18.06|18|18.54|18.56|18.46|18.5|18.7|18.78|18.6|18.06|18.24|18.2|18.18|18.46|18.62|18.1|18.46|18.18||17.94|17.5|17.08|16.98|17.16|17.2|17.32|17|16.96|16.84|17.58|17.8|17.94|17.8|18.32|18.04|18|18.02|18.54|18.74|19.1|||19.27|19.18|18.5|18.51|18.2|18.71|18.49|18.36|18.3|18.36|18.62|18.76|19.2|19.49|19.19|19.11|19.13|19|19.34|19.42|19.36|19.57|19.6|19.79|19.88|19.95|19.88|19.85|19.83|20.04|20.26|20.18|20.52|20.72|20.58|21.4|21.48|21.86|22.24|23.02|22.64|22.72|22.36|22.1|21.86|22.04|21.96|21.78|22.02|21.9|21.86|21.76|22.5|23|23.2|23.14|23.06|22.68|22.62|22.76|23.14|23.28|23.98||23.94|23.78|23.74|||23.54|23.6|23.8|23.7|23.46|23.7
03141|6327|/equities/deutz|DAXCLASSIC/MSCI_EU_SMALLCAP||4.024|4.028|3.986|4.05|4.076|4.056|4.018|4.004|4.01|4.04|4.044|4.032|4.048|4.152|4.188|4.278|4.384|4.212|4.104|4.152|4.106|4.134|4.202|4.27|4.294|4.27|4.258|4.26|4.234|4.29|4.3|4.274|4.292|4.242|4.302|4.194|4.28|4.26|4.176|4.142|4.096|4.426|4.486|4.608|4.59|4.63|4.602|4.524|4.542|4.526|4.686|4.75|4.628|4.618|4.554|4.596|4.526|4.528|4.492|4.5|4.548|4.618|4.62|4.746|4.754|4.818|4.722|4.698|4.742|4.774|4.776|4.76|4.744|4.782|4.754|4.696|4.65|4.61|4.58|4.604|4.652|4.674|4.68|4.736|4.622|4.838|5.305|5.38|5.335|5.32|5.3|5.265|5.44|5.665|5.72|5.63|5.705|5.745|5.675|5.68|5.67|5.64|5.66|5.8|6|5.78|5.75|5.79|6.41|6.255|6.08|5.895|5.89|6.14|5.99|5.055|5.045|5.06|5.1|5.06|5.03|5.17|5.225|5.205|5.19|5.185|5.31|5.27|5.25|5.35|5.265|5.305|5.35|5.49|5.465|5.465|5.49|5.455|5.455|5.495|5.46|5.55|5.555|5.59|5.46|5.505|5.46|5.585|5.475|5.44|5.4|5.515||5.805|5.915|5.86|5.645|5.73|5.715|5.73|5.67|5.88|5.93|5.95|6.22|6.325|6.31|6.34|6.345|6.265|6.105|6.06|6.02|6|||6.05|6.045|5.925|5.795|5.755|5.725|5.79|6.12|5.915|5.85|5.88|5.88|5.875|5.77|6.095|6.21|5.905|5.69|5.715|5.8|5.77|5.585|5.605|5.67|5.7|5.855|5.79|5.725|5.66|5.81|5.785|5.675|5.75|5.8|5.78|5.86|5.855|5.8|5.755|5.865|5.775|5.65|5.55|5.54|5.535|5.59|5.565|5.415|5.29|4.87|4.592|4.52|4.652|4.716|4.876|4.9|4.85|4.894|4.856|4.788|4.77|4.872|4.958||4.82|4.9|4.846|||4.734|4.66|4.7|4.66|4.614|4.68
03142|1114558|/equities/dfv-deutsche-familienversicherung|DAXCLASSIC||6.6|6.65|6.6|6.65|6.7|6.6|6.65|6.55|6.55|6.55|6.55|6.55|6.55|6.55|6.6|6.55|6.6|6.55|6.55|6.6|6.55|6.5|6.6|6.55|6.55|6.55|6.55|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.55|6.6|6.55|6.55|6.55|6.55|6.55|6.55|6.55|6.6|6.6|6.6|6.6|6.75|6.7|6.4|6.5|6.5|6.3|6.4|6.4|6.3|6.25|6.25|6.25|6.45|6.45|6.45|6.35|6.4|6.4|6.4|6.6|6.3|6.35|6.55|6.45|6.3|6.3|6.2|6.2|6.35|6.4|6.4|6.35|6.7|6.85|6.85|6.9|6.9|6.9|6.9|7.1|7.2|6.95|6.75|6.85|6.9|6.8|7|7|7.05|7.05|6.75|7|7.35|7.5|7.4|7.35|7.15|7.25|7.2|7.35|7.55|7.45|7.55|7.8|7.85|7.85|7.8|7.95|7.95|7.75|8|7.5|6.9|7|7|6.65|6.5|6.3|6.25|6.25|6.3|6.3|6.3|6.2|6.15|6.1|6.15|6.15|6.15|6.1|6|6.1|6.2|6.1|6.1|6.3|6.2|6.15|5.8|5.8||5.7|5.65|5.8|5.9|5.7|5.75|5.7|5.6|5.55|5.6|5.55|5.55|5.45|5.5|5.55|5.45|5.35|5.6|5.5|5.4|5.5|||5.82|6.16|5.94|6|6|6.1|6.08|6.1|6.32|6.3|6.36|6.18|6.2|6.16|6.2|5.96|5.8|6.08|6.16|6.14|6.26|6.34|6.34|6.36|6.42|6.3|6.26|6.34|6.36|6.2|6.2|6.2|6.3|6.34|6.38|6.38|6.4|6.4|6.42|6.34|6.42|6.3|6.32|6.44|6.5|6.5|6.56|6.58|6.58|6.58|6.6|6.5|6.58|6.58|6.54|6.7|6.7||7.04|6.7|6.7|6.7|6.68||6.7|6.52|6.58|||6.58|6.4|6.48|6.7|6.6|6.7
03143|19207|/equities/dic-asset-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||2.44|2.435|2.315|2.4|2.34|2.255|2.225|2.37|2.44|2.305|2.39|2.42|2.495|2.47|2.5|2.53|2.58|2.545|2.54|2.52|2.555|2.595|2.575|2.695|2.67|2.565|2.7|2.535|2.625|2.67|2.5|2.4|2.42|2.485|2.435|2.39|2.335|2.39|2.29|2.25|2.16|2.07|2.09|2.08|2.045|2.195|1.98|1.98|2.05|2.145|2.115|2.25|2.19|2.045|2.12|2.125|2|2.02|2.055|2.08|2.15|2.29|2.205|2.19|2.19|2.25|2.4|2.465|2.34|2.275|2.1|2.085|1.98|1.92|1.932|1.94|1.848|1.832|1.998|1.964|2.055|2.045|2.125|2.095|2.08|2.205|2.19|2.195|2.2|2.26|2.25|2.195|2.165|2.245|2.235|2.35|2.33|2.335|2.24|2.415|2.455|2.445|2.445|2.45|2.49|2.47|2.45|2.34|2.18|2.12|2.13|2.04|2.03|2.13|2.085|2.155|2.12|2.225|2.19|2.315|2.31|2.45|2.455|2.57|2.69|2.755|2.795|2.805|2.83|2.6|2.545|2.645|2.615|2.575|2.395|2.31|2.185|1.998|2.04|2.075|2.125|2.275|2|1.77|1.71|1.7|1.788|1.726|1.702|1.8|1.788|1.788||1.84|1.45|1.374|1.4|1.502|1.536|1.538|1.536|1.442|1.458|1.44|1.548|1.694|1.556|1.524|1.48|1.404|1.296|1.328|1.388|1.44|||1.446|1.498|1.594|1.156|1.078|1.04|1.024|0.944|0.971|0.985|1.062|1.108|1.12|1.052|1.158|1.11|1.27|1.25|1.21|1.256|1.27|1.318|1.358|1.434|1.43|1.39|1.432|1.464|1.424|1.418|1.436|1.474|1.582|1.604|1.642|1.668|1.71|1.95|2.14|2.275|2.2|2.17|2.085|2.1|2.27|2.12|2.07|2.255|2.94|3.045|3.045|3.015|3.09|3.085|3.135|3.245|3.325|3.465|3.47|3.39|3.32|3.46|3.48||3.405|3.5|3.425|||3.325|3.285|3.56|3.48|3.28|3.485
03144|6315|/equities/gildemeister|DAXCLASSIC||45.2|45.2|45.2|45.2|45.1|45.2|45.1|45|45.1|45.1|45|45.1|45.2|45.2|45.2|45|45|44.9|45|45.2|45.2|44.7|45.2|45.3|44.9|44.9|44.6|44.6|44.5|44.6|44.7|44.7|44.7|44.6|44.5|44.6|44.5|44.6|44.6|44.6|44.6|44.5|44.6|44.6|44.5|44.6|44.5|44.5|44.5|44.4|44.4|44.3|44.4|44.3|44.6|44.2|44.4|44.4|44.3|44.3|44.3|44.1|44.3|44.2|44.4|44.2|44.2|44.1|44.2|44.2|44.3|44.2|44.1|44.1|44.1|44.1|44.1|44.1|44.1|44|44|44|44|43.9|44|44.2|44.2|44.1|44|44|44|44.2|43.9|44.2|44|44|44|43.9|43.8|43.8|43.8|43.8|43.7|43.7|43.8|43.7|43.8|43.7|43.8|43.9|43.9|43.7|43.6|43.7|43.7|43.7|43.7|43.6|43.7|43.7|43.6|43.8|43.8|43.8|43.8|43.8|43.8|43.7|43.7|43.7|43.7|43.7|43.7|43.7|43.7|43.6|43.6|43.5|43.7|43.7|43.8|43.5|43.5|43.4|43.5|43.4|43.4|43.4|43.4|43.3|43.3|43.6||44.2|44.4|44.4|44.2|44.4|44.2|44.3|44.3|44.3|44|44.2|44.2|44.2|44.2|44.2|44.1|44.1|44.1|44.1|44.1|44.1|||44|43.8|44.1|44.1|44.1|44.1|44.2|44.2|44|43.9|43.9|43.9|43.9|44|43.9|44|44.2|44.2|44.1|44|44.1|44|44.3|44.3|44.2|44.2|44.2|44.2|44.2|44.2|44.1|44.1|44.1|44|44.1|44.1|43.9|43.9|43.9|43.9|43.9|43.8|43.8|43.8|43.6|43.8|43.8|43.8|43.8|43.8|43.9|43.8|43.9|43.9|43.9|43.8|43.7|43.7|43.7|43.8|43.5|43.5|43.7||43.7|43.7|43.6|||43.6|43.4|43.5|43.5|43.5|43.5
03145|32558|/equities/duerr|DAXCLASSIC/MSCI_EU_SMALLCAP||21.92|22.08|21.96|22.14|22.4|22.04|21.92|22.2|22.6|22.68|22.64|22.6|22.58|22.58|22.52|22.22|22.96|21.42|21.26|21.48|21.4|21.56|21.46|21.5|21.54|21.22|21.32|21.24|21.14|21.76|21.92|21.6|21.64|21.6|21.76|22.02|22.28|22.82|23|23.24|22.72|22.24|22.28|22.26|22.26|22.3|21.5|20.04|20.4|20.24|20.5|20.76|20.06|19.99|19.69|19.66|18.64|18.5|18.2|18.15|18.99|19.3|19.24|19.76|19.79|19.81|19.8|19.56|19.63|19.51|19.62|19.64|19.71|19.8|19.74|19.77|19.71|19.53|19.54|20.1|21|21.24|19.34|19.47|19.19|19.67|20.38|20.72|20.6|20.4|20.36|20.16|20.58|21.1|21.08|20.9|21.18|20.96|20.66|21.08|21.38|21.12|20.78|20.94|21.04|20.7|20.74|20.4|20.14|20.22|20.1|20.04|20.42|20.6|20.86|20.94|21.24|21.54|22.08|21.8|22.2|22.92|23.06|23.14|23.04|23.52|23.94|24.24|24.48|24.1|23.72|23.8|24.36|24.52|24.58|24.48|24.46|24.58|24.44|24.98|24.96|25.14|25.9|26.52|25.52|25.52|25.42|25.08|24.8|23.74|24.24|24||24.9|24.36|23.16|22.46|22.72|22.92|22.98|22.72|23.16|23.26|23.26|23.88|23.58|23.26|23.1|22.04|22.12|21.78|21.62|21.5|21.88|||21.66|21.54|21.5|20.88|21|20.74|20.58|20.64|21.04|21.28|21.84|21.88|21.78|21.62|21.56|21.42|21.42|20.98|20.88|20.88|20.62|21.34|21.06|20.26|20.38|20.66|20.26|20.1|20.32|20.58|20.36|19.95|20.3|20.44|20.86|20.82|21.08|20.72|21.38|21.92|21.44|21.72|22.08|22.08|22.36|22.56|22.9|21.86|21.28|21.26|20.96|20.7|20.62|21.1|21.26|21.26|21.28|21.48|21.22|21.22|20.26|21.42|21.82||21.6|21.34|21.54|||21.36|21.24|21.34|21.38|20.8|21.04
03146|1072321|/equities/dws-group-gmbh-co.-kgaa|DAXCLASSIC||39.5|39.3|38.98|39.06|39.7|39.84|39.66|39.74|40.3|40.48|40.32|40.26|40.28|40.28|40.4|40.18|40.28|40.3|39.9|39.78|39.8|39.6|40.08|40.18|40.24|39.88|39.78|39.76|38.78|39.3|39.06|38.7|38.4|38.04|37.9|38.2|38.36|38.24|37.92|38.08|37.6|36.9|37.04|37.52|37.62|37.94|37.76|37.04|36.92|36.56|36.94|37.1|36.18|36.36|35.9|35.86|35.34|34.66|34.5|34.34|34.38|34.56|34.38|34.9|35.06|35|34.94|34.78|34.7|34.88|34.98|34.6|34.42|34.56|34.76|34.64|34.16|33.6|33.22|33.18|33.24|32.9|33.12|32.36|32.12|33.8|35|35.16|34.82|34.6|33.76|33.2|33.08|32.46|32.48|32.46|32.96|33.06|33.32|33.56|33.2|33.12|32.88|33.64|34.18|34.52|34.6|34.54|33.92|33.68|33.68|33.68|33.94|33.7|33.84|33.9|33.9|33.9|33.9|33.48|33.84|34.5|34.94|36.14|35.84|36.82|43.6|43.16|43.98|44.88|42.94|43.08|43.36|43.28|43.2|43.3|42.92|42.7|42.56|42.92|42.68|42.9|42.78|42.06|42.04|41.62|41.52|41.3|41.54|41.28|40.78|40.2||40.18|40.62|40.66|41.4|41.48|41.32|40.4|40.16|40.3|40.5|40.24|40.94|41|41.06|41.28|41.32|41.52|40.78|41.56|41.1|41.24|||41.14|41.32|41.14|40.94|40.48|40.48|39.36|39.14|38.86|39.02|38.6|38.86|38.96|38.84|39.08|38.96|38.32|38.2|38.18|38.18|38.06|37.68|37.7|38|38.14|38.12|37.34|37.28|36.9|36.48|36|35.84|35.78|35.68|35.6|35.44|35.56|35.8|36|35.94|37.2|38.5|38.38|38.36|38.9|37.6|37.42|37.12|37.14|36.72|36.52|36.12|36.14|36.2|36.3|36.22|36.2|36.42|35.44|35.14|35|34.98|35.1||34.8|34.88|34.86|||34.66|34.68|34.6|34.56|34.38|34.1
03147|964658|/equities/edag-engineering-group-ag|DAXCLASSIC||7.3|7.3|7.4|7.58|7.78|8|7.8|7.72|7.72|7.72|7.72|7.72|7.9|8|7.98|7.9|7.88|7.9|8|8|8|8.1|7.92|7.96|8.1|8.1|8.08|7.98|8.32|8.48|8.5|8.5|8.64|8.76|8.68|8.92|8.98|9.08|9.08|9.2|8.88|8.9|8.9|8.9|9.04|9.12|9.06|9.2|9.2|9.5|9.48|9.5|9.52|9.64|9.7|9.86|9.98|9.98|9.98|10.05|9.86|9.9|9.92|10.05|9.96|10.1|10|10.2|10.25|10.1|10|10|10|10.15|10.15|10|10.15|10.3|10.3|10.5|10.3|10.5|10.65|10.7|10.7|10.7|10.7|10.65|11|10.8|10.1|10.3|10.75|10.55|10.5|10.2|10.15|10.3|10.65|11|11|11|11|10.95|11|11.2|11|11.2|11.25|10.95|10.95|10.9|10.8|11.15|10.6|10.65|11.2|11.85|11.7|11.95|11.8|11.8|12|12|12|12|12|12|11.95|11.95|11.95|11.95|11.75|11.85|12|11.95|11.9|11.95|12.3|12.15|12|12.25|12|11.6|11.6|11.6|11.55|11.6|11.6|11.65|11.65|11.65||11.65|11.65|11.5|11.4|11.35|11.4|11.4|10.95|10.9|10.95|11.3|11.2|11.25|11.45|12|12.05|12.4|12.4|12.45|12.7|12.75|||12.95|12.75|13|12.9|13|12.85|13.2|13|13|13.2|13.2|12.95|12.95|13.1|13.05|13.5|13.55|13.5|13.55|13.55|13.55|13.65|13.65|13.7|13.15|13.2|13.3|13.7|13.4|13.4|13.4|13.3|13.4|13.4|13.4|13.4|13.4|13.35|13.5|13.25|13.2|13.2|13.25|13.4|13.1|13.2|13.4|13.4|13.4|13.4|13.4|13.4|13.4|13.45|13.4|13.4|13.35|13.35|13.6|13.3|13.9|14|14.15||13.75|13.8|13.8|||13.6|13.5|13.2|13.1|13.45|13.3
03148|962884|/equities/einhell-germany-ag?cid=962884|DAXCLASSIC||64.6|65.9|65.3|65.4|64.8|64.1|65|65|64|64.3|64.6|66.4|66|66.7|66.1|66.2|67.8|67.9|68|66.9|66.9|66.8|66.7|67.9|67.1|67.2|67.1|67.4|68|68.7|68.8|66.9|66|64.8|62.2|61.9|58.1|57.4|57.1|58.9|58.9|59.9|59.9|59.2|59.1|60.1|59.5|58.3|58.3|58.3|58.2|59.1|59.6|60.8|59.6|60.1|61.9|59|60|60.4|61|61.1|60|61.4|62|61.5|62|61.5|61.4|59.9|61.6|57.3|57|57.2|57.6|57.7|57.8|57.2|56.9|60|58.9|57.9|60.86|60.2|55.9999|58.7333|59.9999|60.3333|60.3999|60.5999|60.2666|60.0666|59.4666|59.9999|60.7333|60.3999|61.3999|60.5999|60.4666|59.9999|60.3999|61.6666|61.6666|61.6666|60.4666|60.0666|61.5999|61.1333|60.9999|62.9999|63.3333|62.3333|61.3333|60.6666|59.9999|59.6666|58.6666|56.6666|57.3999|59.5999|58.7333|59.9999|59.9999|59.5999|59.7333|59.7999|59.7999|58.6666|58.6666|57.9999|57.6666|57.6666|58.2666|57.9999|57.9999|57.7333|57.3999|57.9999|54.9999|54.9999|54.9999|54.9999|54.5999|52.5333|53.5333|53.5333|53.4666|53.7999|53.5333|53.9999|53.9999|54.3333||53.7333|54.5999|53.8666|53.1999|53.3333|51.7333|51.3999|52.1999|52.3333|52.8666|52.8666|52.9999|53.0666|53.3333|52.9333|52.2666|52.9999|53.3333|53.5333|53.8666|52.3333|||51.1999|50.6666|50.2666|50.1333|50.7999|50.3999|50.0666|49.5999|50.0666|51.5333|51.6666|50.5333|49.8666|50.0666|50|50|49.5999|49.5333|50.3333|51.3999|51.6666|51.1333|51|51|48.8666|48.2|47.4666|48.7333|49.5333|50.6666|50.5333|50.3333|50.2666|50.2666|50.7333|52.3333|51.2666|50.6666|51.5333|52.8666|53.3999|52.3333|52.8666|53.4666|53.9333|53.9333|52.5999|52.7999|52.7333|53.9333|52.9333|54.1999|53.7999|54.2666|53.5999|53.7999|52.8666|53.4666|54.3999|54.7999|55.0666|54.8666|54.9999||54.9999|54.9999|54.7999|||54.5999|54.8666|53.9999|53.7999|53.5333|53.6666
03149|6293|/equities/elringklinger|DAXCLASSIC/MSCI_EU_SMALLCAP||4.1|4.09|3.97|3.95|4.025|4.03|4.05|4.01|4.12|4.08|4.11|4.07|4.1|4.1|4.1|4.095|4.175|4.065|4.095|4.09|4.175|4.135|4.09|4.1|4.06|4.08|4.1|4.08|4.1|4.175|4.06|4.095|4.06|4.02|4.045|4.08|4.09|4.05|4.005|4.23|4.22|4.21|4.22|4.485|4.4|4.5|4.475|4.46|4.56|4.63|4.7|4.765|4.435|4.36|4.235|4.285|4.2|4.07|4.02|4.05|4.06|4.14|4.145|4.26|4.325|4.305|4.325|4.28|4.35|4.355|4.37|4.35|4.37|4.425|4.44|4.41|4.43|4.535|4.365|4.465|4.4|4.405|4.59|4.56|4.51|4.765|4.825|4.91|4.815|4.985|4.995|4.925|4.81|4.915|4.98|5.02|5.05|5.06|5.2|5.2|5.16|5.07|5.1|5.22|5.31|5.36|5.38|5.17|5.06|5.23|5.11|5.19|5.34|5.44|5.45|5.4|5.42|5.42|5.44|5.47|5.51|5.63|5.68|5.86|5.8|5.75|5.8|5.83|5.96|6.01|5.95|5.85|5.89|5.95|5.89|5.76|5.78|5.81|5.95|6.21|6.35|6.32|6.23|6.2|6.17|6.09|5.92|6.21|6.6|6.76|6.75|6.88||6.79|6.75|6.63|6.68|6.8|6.78|6.75|6.77|6.75|6.74|6.42|6.77|7.12|7.14|7.44|7.34|7|6.89|6.99|6.83|6.5|||6.095|6.105|5.825|5.53|5.405|5.27|5.355|5.445|5.485|5.6|5.66|5.45|5.355|5.205|5.325|5.25|5.18|5.1|5.285|5.35|5.44|5.545|5.47|5.455|5.44|5.35|5.32|5.32|5.69|5.715|5.64|5.64|5.38|4.962|4.866|4.836|4.934|4.946|5.055|5.19|5.205|5.165|5.205|5.215|5.175|5.225|5.27|5.2|5.13|5.155|5.3|5.165|5.33|5.5|5.5|5.42|5.36|5.47|5.49|5.3|5.39|5.685|5.65||5.59|5.64|5.685|||5.615|5.675|5.5|5.295|5.45|5.725
03150|955862|/equities/elumeo-se|DAXCLASSIC||2.18|2.48|2.48|2.26|2.16|2.28|2.24|2.14|2.14|2.12|2.02|2.02|2.04|2.14|2.14|2.14|2.18|2.22|2.22|2.2|2.22|2.2|2.2|2.38|2.52|2.28|1.99|1.96|1.99|2.06|2.08|2.08|2.08|2.12|2.14|2.1|2.1|2.08|2.08|2.08|2.1|2.14|2.14|2.16|2.18|2.16|2.16|2.22|2.14|2.2|2.18|2.16|2.22|2.24|2.28|2.24|2.2|2.2|2.2|2.18|2.2|2.26|2.32|2.24|2.22|2.24|2.22|2.3|2.26|2.36|2.32|2.44|2.38|2.4|2.34|2.22|2.14|2.22|2.22|2.26|2.28|2.24|2.26|2.26|2.26|2.28|2.26|2.24|2.26|2.28|2.28|2.28|2.3|2.32|2.34|2.3|2.3|2.3|2.42|2.34|2.34|2.36|2.34|2.38|2.38|2.4|2.36|2.36|2.34|2.42|2.38|2.36|2.36|2.36|2.38|2.44|2.44|2.36|2.36|2.36|2.36|2.36|2.38|2.4|2.38|2.38|2.38|2.38|2.38|2.44|2.42|2.42|2.42|2.48|2.42|2.44|2.44|2.44|2.44|2.44|2.54|2.4|2.5|2.54|2.42|2.34|2.4|2.44|2.28|2.28|2.28|2.3||2.3|2.3|2.26|2.22|2.22|2.24|2.2|2.22|2.3|2.18|2.28|2.3|2.36|2.3|2.38|2.38|2.38|2.3|2.3|2.3|2.28|||2.34|2.36|2.38|2.38|2.34|2.42|2.4|2.46|2.46|2.44|2.46|2.44|2.44|2.44|2.44|2.44|2.46|2.52|2.52|2.54|2.6|2.62|2.62|2.7|2.7|2.7|2.68|2.7|2.72|2.74|2.8|2.88|2.78|2.82|2.7|2.74|2.7|2.72|2.76|2.7|2.6|2.6|2.52|2.62|2.62|2.62|2.62|2.62|2.62|2.7|2.7|2.6|2.7|2.7|2.68|2.72|2.68|2.68|2.64|2.64|2.64|2.64|2.72||2.76|2.88|2.98|||3.04|3.04|3|2.94|3|2.78
03151|49819|/equities/capital-sta|DAXCLASSIC/MSCI_EU_SMALLCAP||17.15|17.27|17.3|17.3|17.4|17.35|17.05|17.06|17.05|17.06|17.06|17.06|17.05|17.08|17.11|17.11|17.09|17.11|17.13|17.17|17.2|17.19|17.24|17.23|17.23|17.31|17.24|17.24|17.23|17.25|17.28|17.25|17.25|17.24|17.21|17.17|17.2|17.21|17.21|17.12|17.13|17.14|17.14|17.16|17.35|17.4|17.35|17.25|17.07|17.08|17.13|17.19|17.12|17.16|17.15|17.14|17.14|17.05|17.05|17.05|17.05|17.04|17.04|17.04|17.04|17.07|17.08|17.07|17.07|17.06|17.09|17.09|17.02|17.03|17.03|17.03|17.04|17.05|17.05|17.03|17.03|17.04|17.05|17.05|17.06|17.07|17.08|17.07|17.06|17.07|17.11|17.12|17.11|17.08|17.14|17.15|17.15|17.15|17.19|17.12|17.05|17.1|17.09|17.11|17.1|17.1|17.11|17.05|17.04|17.08|16.98|16.9|16.97|16.89|16.87|16.98|17.13|17.19|17.19|17.11|17.1|17.14|17.16|17.11|17.1|17.09|17.13|17.14|17.16|17.14|17.17|17.16|17.07|17.04|17.02|17.01|17.03|17.02|17.04|17.04|16.98|16.99|17.05|16.97|17|16.98|16.99|16.95|16.93|16.93|16.93|16.92||16.93|16.95|16.97|16.96|16.96|16.92|16.92|16.9|16.9|16.9|16.93|16.99|16.99|16.92|16.91|16.89|16.9|16.88|16.94|16.89|16.88|||16.89|16.88|16.88|16.915|16.9|16.91|16.92|16.93|16.91|16.945|17.16|13.71|14|14.135|14.255|13.94|13.4|11.44|11.19|11.235|11.38|11.365|11.33|11.315|11.71|11.945|12.03|12.115|12.205|12.285|12.355|12.205|12.65|12.665|12.45|12.81|12.72|12.615|12.985|13.255|13.12|12.96|13.01|12.955|12.87|12.75|12.99|12.955|13.32|13.175|13.17|13.74|14.135|14.43|14.605|14.86|14.58|14.58|14.4|14.385|14.395|14.735|15.66||15.59|15.45|15.425|||15.2|15.325|15.12|14.905|14.945|14.995
03152|1176374|/equities/deutsche-technologie-beteiligungen?cid=1176374|DAXCLASSIC||0.36|0.37|0.336|0.336|0.354|0.336|0.336|0.35|0.38|0.366|0.366|0.366|0.366|0.366|0.39|0.39|0.386|0.4|0.382|0.39|0.398|0.386|0.396|0.4|0.406|0.346|0.358|0.336|0.336|0.336|0.34|0.336|0.336|0.336|0.336|0.336|0.336|0.35|0.35|0.35|0.358|0.358|0.358|0.358|0.378|0.378|0.398|0.398|0.4|0.438|0.458|0.492|0.492|0.456|0.488|0.47|0.47|0.476|0.49|0.476|0.488|0.51|0.438|0.438|0.438|0.438|0.438|0.438|0.438|0.438|0.438|0.438|0.438|0.418|0.472|0.42|0.47|0.486|0.486|0.496|0.496|0.515|0.496|0.496|0.496|0.505|0.505|0.54|0.505|0.51|0.52|0.555|0.56|0.535|0.525|0.56|0.535|0.498|0.52|0.478|0.47|0.492|0.525|0.484|0.324|0.294|0.294|0.288|0.288|0.288|0.298|0.276|0.276|0.276|0.276|0.276|0.276|0.288|0.288|0.266|0.288|0.288|0.288|0.308|0.288|0.288|0.288|0.288|0.29|0.266|0.266|0.266|0.266|0.266|0.298|0.282|0.282|0.282|0.298|0.298|0.298|0.298|0.3|0.276|0.34|0.4|0.4|0.41|0.398|0.378|0.38|0.418||0.418|0.418|0.4|0.438|0.438|0.468|0.468|0.5|0.49|0.52|0.55|0.59|0.59|0.59|0.59|0.6|0.6|0.6|0.6|0.6|0.488|||0.438|0.474|0.446|0.484|0.5|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.575|0.625|0.6|0.6|0.645|0.53|0.53|0.53|0.53|0.54|0.53|0.53|0.53|0.53|0.53|0.58|0.63|0.63|0.63|0.55|0.55|0.55|0.58|0.55|0.62|0.665|0.85|0.525|0.525|0.525|0.525|0.432|0.422|0.4|0.37|0.36|0.32|0.292|0.314|0.282|0.312|0.282|0.292|0.3|0.314||0.276|0.32|0.28|||0.276|0.3|0.23|0.19|0.218|0.22
03153|41033|/equities/evonik-industries-ag|STOXX600/DAXCLASSIC/EAFAVALUE||17.415|17.48|17.395|17.62|17.785|17.63|17.45|17.595|17.755|17.99|17.885|17.79|17.865|18.375|18.655|18.895|18.865|19.93|20.16|20.27|20.3|20.28|20.34|20.56|20.72|20.61|20.84|20.75|20.85|21.13|21.26|21.27|21.11|21|21.07|21.1|21.22|21.2|21.07|21.15|21.14|21.12|21.19|21.25|21.17|21.24|20.78|20.54|20.6|20.38|20.73|20.89|20.64|20.67|20.13|20.06|19.935|19.84|19.765|19.875|19.855|19.96|19.85|20.21|20.12|20.08|19.975|19.79|19.78|19.675|19.625|19.435|19.295|19.385|19.36|19.275|18.75|18.43|18.305|18.125|18.285|18.37|18.48|18.76|18.625|19.22|19.455|19.14|19.03|18.98|18.985|18.995|18.97|18.965|19.045|19.18|19.28|19.345|19.07|19.2|19.07|19.095|19.22|19.32|19.385|19.585|19.53|19.315|18.88|19.285|19.345|19.33|19.16|19.15|19.205|19.335|19.42|19.22|18.955|18.515|18.72|18.99|19.095|18.83|18.51|18.635|18.79|18.83|20.01|20.34|20.27|20.24|20.26|20.47|20.31|20.33|20.26|20.2|20.24|20.41|20.33|20.26|20.96|20.84|20.72|20.56|20.59|20.81|20.39|20.03|20.03|19.745||19.66|19.375|19.18|19.22|19.375|19.48|19.49|19.29|19.5|19.42|19.26|19.145|19.17|19.325|19.43|19.425|19.37|19.075|19.275|19.105|18.6|||18.49|18.5|18.235|18.095|17.99|17.805|17.65|17.585|17.21|17.155|17.07|17.365|17.29|17.125|17.2|17.23|17.43|17.34|17.94|17.22|17.155|17.215|17.25|17.31|17.635|17.54|17.46|17.48|17.335|17.47|17.335|17.4|17.405|17.28|17.375|17.665|17.815|17.605|17.505|17.47|17.1|17.25|17.425|17.315|17.515|17.22|17.045|16.99|16.98|17.28|17.13|17.07|17.365|17.445|17.455|17.655|17.695|18.405|18.465|18.395|18.52|18.465|18.65||18.56|18.53|18.515|||18.5|18.54|18.515|18.38|18.15|18.075
03154|949641|/equities/ferratum-oyj|DAXCLASSIC||4.8|4.8|4.895|4.9|5|4.925|4.715|4.74|4.895|4.99|4.94|4.755|4.5|4.62|4.795|4.795|4.9|4.88|4.88|5.03|5.05|4.86|4.9|5|5.25|5.18|5.2|5.2|5.19|5.63|5.65|5.35|5.25|5.1|4.8|4.715|4.38|4.365|4.39|4.4|4.3|4.305|4.495|4.53|4.48|4.595|4.695|4.51|4.8|4.7|4.705|4.995|4.99|5.08|5.09|5.09|5.06|5|5.14|5.14|5.14|5.19|5.1|5.23|5.34|5.23|5.39|5.27|5.34|5.31|5.4|5.54|5.82|5.82|5.85|5.91|5.75|5.46|5.65|5.86|5.74|5.45|5.29|5.22|5.26|5.28|5.34|5.85|5.99|6|5.95|6.12|6.4|6.43|6.58|6.48|6.45|6.3|6.16|6.34|6.34|6.3|6.3|6.34|6.28|6.18|6.12|5.9|6.05|6.1|6.12|5.98|5.96|5.98|5.9|5.78|5.64|5.88|6.06|6.3|6.42|6.48|6.4|6.4|6.26|6.22|6.28|6.18|6.26|6.16|6.06|6|6.08|6|5.88|5.66|5.38|5.3|5.5|5.52|5.5|5.66|5.56|5.72|5.74|5.6|5.34|5.3|5.14|5.04|5.1|5.3||5.36|5.5|5.48|5.5|5.6|5.48|5.4|5.3|5.3|5.36|5.84|5.82|5.82|5.78|5.8|5.7|5.36|5.18|5.28|5.1|5.3|||5.25|5.25|5.2|5.2|5.1|5.1|5.2|5|4.82|4.8|4.9|4.4|4.4|4.48|4.46|4.52|4.62|4.46|4.46|4.46|4.46|4.5|4.4|4.54|4.52|4.56|4.6|4.68|4.78|4.8|4.74|4.6|4.56|4.58|4.56|4.52|4.48|4.48|4.34|4.4|4.44|4.58|4.52|4.66|4.6|4.62|4.7|4.88|4.88|4.88|4.76|4.72|4.78|4.84|4.82|4.76|4.8|4.78|4.72|4.92|4.72|4.36|4.48||4.46|4.4|4.24|||4.18|4.28|4.28|4.3|4.36|4.46
03155|23018|/equities/fielmann-ag-exch|DAXCLASSIC||39.1|39.25|39.6|39.95|40.15|40.15|39.9|40.4|40.5|41.3|41.45|41.35|40.95|41.8|42.2|42.2|42.4|42.45|42.15|42.7|43.95|47.45|47.95|48.35|47.9|47.05|47.25|47.3|47.35|47.45|47.4|47.2|47|46.55|46.25|45.9|45.9|45.8|45.75|45.75|45.75|46|46.1|46.6|46.5|46.6|46.65|45.95|46.05|46.2|46.8|47.4|47.1|47.5|47.3|47.05|46.7|45.95|45.45|45.15|45|44.05|43.9|44.2|44.6|45|42.2|42.3|42.25|42.25|42.2|41.95|41.45|41.25|41.4|41.2|41.2|40.55|40.5|40.4|40.3|40.4|40.65|40.45|40.6|41.3|41.85|42.2|42.05|42.25|42.25|41.8|42.1|42.3|42.4|42.4|42.95|42.9|42.65|43.95|43.9|44.15|42|42.35|42.8|43.05|42.7|42.9|43.95|44.65|43.5|43.85|44.1|43.95|43.7|43.75|43.45|43.85|43.7|43.65|42.85|43.7|43.75|44|44.05|44.15|44.05|44|44.1|44.25|44|43.65|43.95|44.35|44.2|44.65|46|46.1|46.75|46.95|46.7|47.25|46.9|46.6|47.2|47.75|47.6|47.35|47.85|47.65|47.35|46.65||45.55|43.45|43.2|42.85|43.1|42.75|42.35|42|42.15|41.95|41.7|42.3|42|42.15|41.9|42|42.4|42.45|42.45|42.2|42.6|||42.72|42.86|42.84|42.48|42.08|42.28|42.12|42.24|42.48|42.64|42.72|43.24|43.04|41.94|41.38|41.4|42|42.04|42.48|43.96|45.1|44.1|43.98|43.94|44.06|44.32|44.2|44.02|44.32|44.8|44.64|44.66|44.94|44.66|44.84|45.5|45.62|45.54|45.74|46.16|48.5|48.48|48.76|48.08|48|47.4|47.6|48.58|48.62|48.42|48.2|47.6|48.16|48.64|48.54|47.94|47.9|48.24|47.7|46.9|47.22|47.56|48.94||48.9|48.96|48.86|||48.7|49.1|49.2|50.4|49.46|49.32
03156|964687|/equities/fintech-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||13.66|13.695|13.485|13.39|13.535|13.43|13.345|13.435|13.43|13.6|13.69|13.79|13.95|13.86|13.945|13.82|13.935|14.03|13.865|13.515|13.635|13.555|13.395|13.85|14.04|13.885|14.315|14.435|14.98|15.245|15.32|14.575|14.73|14.5|14.255|14.055|14.31|13.84|13.935|14|14|13.71|13.91|13.915|12.875|12.855|12.86|12.515|12.65|12.53|12.6|12.6|12.255|12.37|12.35|12.44|12.42|12.28|12.08|12.195|12.22|12.34|12.48|13.335|13.1|13.115|13.53|13.715|13.17|13.175|13.26|13.265|13.25|13.215|12.99|12.88|12.725|12.47|12.4|12.4|12.39|12.165|12.175|12.2|11.995|12.845|13.2|13.34|13.33|13.26|13.1|13|13.69|13.465|13.245|12.975|12.965|13.05|12.88|12.67|12.75|12.76|12.625|12.85|13.07|13.275|13.015|13.06|13.28|13.425|13.46|13.275|13.43|13.43|13.6|13.605|13.745|13.63|13.75|13.435|13.665|14.08|14.09|14.3|14.3|14.3|14.27|14.24|14.145|14.24|14.07|14.015|13.79|13.87|13.88|13.94|13.995|13.85|13.26|13.08|13.03|13.22|13.27|13.045|13.07|13.05|12.93|13.02|13.04|12.93|12.775|12.495||12.565|12.645|12.12|9.926|10.1|10.035|10.515|10.39|10.49|10.35|10.4|10.89|11.58|11.545|11.535|11.175|10.645|10.26|10.415|10.24|10.505|||10.545|10.48|10.405|10.535|9.83|9.74|9.6|9.76|9.88|9.9|9.928|9.92|9.79|9.438|9.51|9.608|9.69|9.88|9.874|9.848|9.76|10.5|10.36|10.22|10.075|10.23|10.01|10.16|10.24|10.175|9.848|9.778|9.87|9.9|9.874|9.908|10|10|10.115|10.25|10.19|10.23|10.26|10.22|10.265|10.36|10.705|10.125|10.16|10.245|10.2|10.05|10.49|10.57|10.78|10.835|11.03|11.14|11.05|10.91|10.935|10.83|11.265||11.185|11.245|11.195|||10.99|10.945|11.21|11.475|11.225|11.31
03157|19823|/equities/francotyp-postalia-holding-ag|DAXCLASSIC||2.34|2.4|2.22|2.2|2.22|2.28|2.22|2.2|2.2|2.18|2.2|2.18|2.18|2.18|2.24|2.3|2.26|2.26|2.26|2.26|2.22|2.24|2.26|2.32|2.38|2.32|2.24|2.24|2.24|2.24|2.22|2.24|2.24|2.24|2.22|2.24|2.24|2.24|2.26|2.26|2.28|2.26|2.26|2.28|2.3|2.26|2.3|2.38|2.24|2.24|2.22|2.26|2.3|2.3|2.3|2.3|2.3|2.34|2.38|2.34|2.34|2.3|2.44|2.3|2.28|2.28|2.38|2.28|2.26|2.26|2.26|2.28|2.32|2.36|2.38|2.36|2.36|2.44|2.42|2.52|2.44|2.56|2.46|2.28|2.32|2.4|2.44|2.46|2.44|2.48|2.48|2.5|2.52|2.54|2.58|2.58|2.5|2.5|2.52|2.52|2.54|2.52|2.54|2.58|2.6|2.56|2.56|2.56|2.56|2.56|2.54|2.58|2.58|2.58|2.6|2.56|2.6|2.58|2.58|2.62|2.6|2.6|2.54|2.64|2.72|2.72|2.76|2.7|2.68|2.72|2.54|2.56|2.56|2.54|2.54|2.52|2.56|2.6|2.54|2.58|2.58|2.56|2.56|2.56|2.58|2.56|2.58|2.58|2.6|2.62|2.64|2.6||2.6|2.58|2.72|2.6|2.58|2.58|2.52|2.54|2.54|2.54|2.56|2.58|2.58|2.6|2.62|2.58|2.58|2.58|2.54|2.54|2.58|||2.56|2.52|2.52|2.5|2.52|2.62|2.56|2.56|2.54|2.56|2.56|2.56|2.66|2.74|2.64|2.7|2.66|2.7|2.82|2.9|2.76|2.6|2.6|2.68|2.72|2.72|2.7|2.74|2.78|2.78|2.74|2.74|2.74|2.7|2.7|2.62|2.66|2.56|2.52|2.58|2.72|2.8|2.9|2.82|2.8|2.78|2.78|2.8|2.8|2.82|2.82|2.82|2.78|2.86|2.84|2.84|2.84|2.88|2.78|2.84|2.88|2.86|2.88||2.84|2.78|2.84|||2.84|2.88|2.9|2.9|2.94|2.9
03158|6289|/equities/fraport|DAXCLASSIC/MSCI_EU_SMALLCAP||52.55|52.55|51.65|52.6|52.9|50.25|50.3|50.4|49.7|50.25|50.75|49.86|49.38|50.5|50.45|49.5|48.5|49.34|50.1|50.5|50.05|50|50.3|51.3|50.8|49.24|49.66|48.84|48.74|49.58|49.28|49.08|49.06|49.6|48.8|48.94|48.9|48.84|48.6|48.96|48.46|47.9|48.84|50.45|50.45|51.05|50.7|48.82|49.54|48.34|48.92|49.92|49.04|49.08|47.56|47.7|47.96|47.4|47.28|46.84|46.98|46.78|45.32|45.5|45.72|46.06|46|45.86|45.92|45.58|45.4|45.1|44.8|45.16|45.3|45.18|45.44|45.42|44.92|44.7|44.56|44.4|46|46.58|45.18|46|46.9|47.84|47.4|47.4|47.08|46.48|46.78|47.06|47.06|47.12|47.5|47.14|46.82|47.14|47.62|47.6|48.34|48.4|48.4|49.36|49.38|49.26|47.82|49.48|49|49.22|50.6|50.4|50.4|49.82|50.3|50.8|51|50.2|50.95|53.35|53.65|52.95|53.65|54.5|54.7|54.65|53.8|54.1|53.1|53|51.8|53|52.35|50.9|51.85|52.3|52.85|52.85|53.3|53.05|52.05|50.7|48.14|48.98|48.64|48.72|48.42|48.06|49|48.2||47.62|47.7|47.8|47.66|47.2|46.58|45.8|45.68|46.3|46.04|45.22|46.2|46.38|47.52|48.74|49.08|49.02|48.42|48.94|48.58|48.8|||49.2|49.05|49.9|48.46|48.7|48.87|48.47|49.81|52.74|54.06|54.2|53.06|53.14|51.94|51.86|51.66|50.74|50.98|50.92|51.82|52.48|52.8|53.4|54|53.56|53.04|52.12|51.54|51.24|52.38|52.58|52.06|52.34|53.26|52.84|54.22|55.56|55.92|55.4|55.8|55.14|54.96|55.54|55.2|55.42|54.66|53.48|52.76|53.26|52.98|53.22|53.3|53.94|55|55.06|55.48|55.72|55.52|54.92|53.78|53.6|54.5|55.34||55.4|55.42|55.78|||56|55.88|56.4|56.32|56.8|57.6
03159|1171960|/equities/friedrich-vorwerk-group-se|DAXCLASSIC||27.15|27.45|27.3|27.7|28.2|28.1|28.05|28.7|28.6|27.45|26.2|28.7|28.3|28.65|29.45|29.65|29.15|31.05|31.15|31.25|30.6|30.1|30.7|30.65|30.3|29.95|29.85|29|29|28.3|26.3|26.6|26.4|26.25|25.65|24.8|24.6|24.8|24.6|24.6|24.7|24.15|24.05|24.5|24.65|24.5|24.5|24.6|23.85|24.15|23.8|23.5|22.6|23.1|22.3|22.35|22.25|22.4|22.5|22.15|22.5|22.7|22.65|23.1|22.9|22.9|22.8|22.8|22|22|22.25|21.9|21.8|21.6|21.8|21.4|21.4|20.95|19.04|18.92|19.02|18.52|18.7|18.42|18.5|19.18|20.15|20.1|20.4|20.2|19.42|18.4|18.62|18.2|18.74|19.16|19.16|19.3|19.3|19.46|19.28|19.24|19.2|19.3|19.36|18.7|18.42|18.56|18.66|18.34|18.26|18.36|18.6|18.9|18.94|18.26|18.2|18.48|18.7|18.18|18.1|18.26|18.7|19.1|19.2|18.58|18.72|18.28|16.34|16.8|16.64|16.5|16.66|16.5|16.4|16.32|16.48|16.54|16.54|16.8|16.9|16.9|16.88|16.5|16.4|16.2|16.1|16.3|16.32|16.22|16.08|15.86||16.04|16.3|15.68|15.14|15.34|15.14|15.1|15.08|15.34|15.36|15.5|15.84|15.96|15.98|16|16.08|15.74|15.6|15.72|15.62|15.8|||15.68|16|16.42|16.24|15.8|15.9|15.86|15.72|15.74|16|16.2|16.1|16.2|16|16|15.86|15.82|16|16.42|15.58|15.4|15.2|15.4|15.62|15.32|15.36|15.34|15.48|15.46|15.4|15.36|15.6|15.5|15.6|15.3|15.54|15.7|15.6|15.9|15.88|15.94|15.92|16.1|16.16|15.22|14.44|14.42|14.4|14.46|14.4|14.42|14.96|15.16|15.66|15.66|16.02|15.7|15.42|15.2|15.14|15.26|14.94|15.74||15.58|15.32|15.3|||15|15.06|15.22|15.08|14.52|14.7
03160|22584|/equities/fuchs-petrolub-l?cid=22584|DAXCLASSIC||32.8|33.5|33.55|33.5|33.9|34.25|34|34.05|34.05|34.5|34.65|34.55|34.3|35.05|35|34.9|35|34.35|34.2|34.2|34|33.45|33.25|32.75|32.75|32.65|32.65|32.9|33.45|33.75|33.75|33.75|33.1|33.25|33.2|33.2|33.25|33|32.8|33.1|33|33.15|33.2|33.9|34.15|34.3|33.75|32.6|31.5|31.3|31.35|31.6|31|30.8|31|30.8|30.95|31.35|31.6|31.45|31.2|31.05|31.1|31.1|31.05|31.15|31.3|31.4|32.25|31.55|31.75|31.85|31.8|31.85|32.1|32.45|32.2|31.9|31.8|31.75|31.65|31.6|31.7|31.35|31.2|31.7|32.3|32.05|32.05|30.4|30.45|31.3|31.65|32.7|32.65|32.55|33|32.95|33|33.3|33.15|32.85|32.8|32.75|33.35|33.5|33.15|33.35|33.6|33.75|33.65|33.55|33.6|33.65|34.1|34.2|34.35|34|34.05|34.1|34.1|35.15|35.2|35.3|35.25|35.15|35.15|34.8|34.8|34.8|34.55|34.55|34.65|35.05|35.35|35.25|35.4|35.1|35.35|35.35|34.85|33.8|33.75|33.7|33.15|33.5|33.45|34.3|34.25|34.35|34.6|34.5||34.6|35.15|35.3|35.35|35.65|35.6|35.75|35.7|35.9|35.9|35.8|36.7|37.05|37|37.1|37.15|37.6|37.5|37.35|37.1|36.8|||36.85|36.7|36.3|36.65|36.55|36.3|35.05|34.75|34.15|34.95|34.75|34.6|34.75|32.75|33.05|33.2|32.9|32.9|33.2|33.1|32.65|32.65|33.25|33.4|33.55|33.5|33.3|33.25|33.7|33.75|33.5|33.2|32.6|32.65|32.65|32.7|32.65|32.6|33.05|33.4|33.35|33.35|33.45|33.35|33.3|33.2|33.25|33.15|33.25|33.2|33.1|33|32.95|33.15|33.2|32.9|32.75|32.75|32.1|32.55|32.6|33|32.9||32.9|32.75|32.95|||32.8|32.9|32.7|32.5|32.2|32.15
03161|14148|/equities/fuchs-petrolub-ag|STOXX600/DAXCLASSIC||42.54|43.92|43.78|43.78|44.18|44.56|44.18|44.18|43.7|44.68|44.82|44.8|44.56|45.3|45.34|45.4|45.16|44.26|44.04|44.24|43.98|43.2|42.64|41.96|42.22|41.66|41.74|42.28|43.12|43.44|43.28|43.32|42.22|42.74|42.52|42.74|42.7|42.4|42.1|42.3|42.08|42.18|42.26|43.78|43.58|43.58|42.96|41.5|40.32|39.92|39.74|40.44|39.64|39.16|38.96|38.92|39.08|39.42|39.36|39.22|39.02|38.8|38.78|38.5|38.08|38.14|37.96|38.08|38.3|38.36|38.56|38.58|38.6|39.4|39.54|39.84|39.68|38.96|38.72|38.56|39.06|39.18|39.76|39.3|38.72|39.7|40.4|40.22|40.38|37.74|37.58|38.98|39.62|40.8|41.04|41|41.54|41.64|41.76|42.24|42.36|42.1|42|42|41.98|42.34|42.2|42.42|42.46|43.14|43|43.08|43.14|43.24|43.58|44.2|44.34|44|44.2|44.1|44.2|45.3|45.38|46.1|46|45.82|45.6|45.16|45.06|45.08|44.54|44.58|44.88|45.52|45.74|45.68|45.84|45.36|45.5|45.52|43.88|43|43.24|43.34|42.78|43.22|43.1|44.14|44.08|44.12|43.94|43.54||43.94|44.06|44.42|44.22|44.5|44.12|44.52|44.52|45|45|45.16|45.82|46.62|46.58|46.64|46.34|47.18|46.88|46.48|46.22|46.64|||46.04|46.16|46.2|46.6|45.84|45.38|43.92|43.22|42.98|43.66|43.34|43.4|44.2|41.48|41.52|41.38|40.9|40.36|40.48|40.4|40.18|40|40.96|41.48|41.58|41.98|41.4|41.5|41.6|41.6|41.3|40.84|40.26|40.24|40.14|39.96|39.88|40.02|40.58|41|40.96|41.52|41.64|41.6|41.74|41.14|40.96|41.1|41.36|41.16|40.86|40.58|40.72|40.86|40.88|40.2|39.7|39.4|38.72|39.34|39.84|40.5|40.56||40.54|40.66|40.62|||40.3|40.78|40.4|40.32|40.02|39.86
03162|1131047|/equities/gateway-real-estate?cid=1131047|DAXCLASSIC||0.665||0.6|0.6|0.615||0.6|0.61|0.61|0.625|0.625|0.64|0.645|0.66|0.68||0.77|0.77|0.78|0.825|0.79|0.79|0.8|0.83|0.88|0.9|0.93|0.93|0.885|0.895|0.84|0.86|0.845|0.84|0.855|0.83|0.8|0.775|0.775|0.75|0.775|0.8|0.775|0.765|0.82|0.82|0.8|0.87|0.825|0.85|0.875|0.935|0.95|0.895|0.895|0.85|0.8|0.715|0.75|0.76|0.775|0.91|0.37|0.346|0.348|0.34|0.34|0.34|0.322|0.35|0.348|0.348|0.352|0.398|0.356|0.364|0.374|0.376|0.342|0.378|0.404|0.36|0.374|0.374|0.37|0.364|0.38|0.39|0.372|0.354|0.41|0.4|0.446|0.402|||0.292|0.292|0.304|0.33|0.288|0.24|0.27|0.262|0.272|0.366|0.32|0.25|0.3|0.25|0.268||0.36|0.378|0.412|0.416|0.416|0.398|0.43|0.45|0.452|0.44|0.488|0.505|0.47|0.482|0.434|0.438||0.43|0.458|0.434|0.44|0.468|0.408||||0.302|0.316|0.35|0.324|0.36|0.36||0.344|0.358|0.41|0.388|0.39|0.424|0.39||0.368|0.4|0.436|0.418||0.53|0.54|0.62||0.635|0.68|0.695|0.79|0.805|0.78|0.775|0.79|0.82|0.82|0.785|0.765|||0.835|0.795|0.795|0.81|0.795|0.83|0.82|0.82|0.8|0.825|0.825|0.825|0.855|0.835|0.845|0.815|0.825|0.88|0.835|0.84|0.935|0.905|0.915|0.895|0.86|0.915|0.945|0.935|0.955|1.07|1.05|1.02|0.985|0.96|0.935|0.895|0.87|0.96|0.915|0.91|0.915|0.92|0.865|0.825|0.785|0.73|0.72|0.72|0.67|0.595|0.6|0.625|0.625|0.62|0.67|0.625|0.625|0.585|0.68|0.63|0.645|0.63|0.635||0.675|0.665|0.655|||0.655|0.7|0.7|0.71|0.82|0.91
03163|6296|/equities/gea-group|STOXX600/DAXCLASSIC/EAFAGROWTH||47.46|47.14|46.5|46.88|47.22|46.8|46.28|46|45.78|45.72|45.62|45.68|45.7|46.12|46.6|46|45.58|46.42|46.04|45.72|45.64|45.42|45.98|46.76|46.84|46.86|46.54|46.38|46.64|46.96|47.5|47.64|47.64|47.56|47.12|48|46.3|46.28|45.52|46.06|46.12|45.14|47.12|44.38|44.38|44.84|45.38|44|43.18|43.16|43.58|43.44|42.46|42.5|42.34|42.62|42.5|42.52|42.38|42.2|42.1|42.24|42.16|42.6|42.4|42.66|41.84|41.54|41.24|40.92|41.14|40.94|40.86|40.96|40.92|41.18|41.1|40.68|40.46|40.5|40.24|39.84|40.1|39.1|38.74|39.92|40.82|41.22|40.92|40.76|40.58|40.28|40.5|40.5|40.54|40.14|40.36|40.58|40.54|40.7|40.7|39.68|40.36|39.74|40.06|40.56|40.38|40.38|40.26|39.62|39.6|39.68|39.28|39.64|39.92|39.26|39.2|39.6|38.06|37.92|37.74|38.52|38.42|38.5|38.08|38.2|37.7|37.98|37.82|38.44|38.32|38|38.54|39|38.96|38.28|38.58|38.2|37.96|37.94|37.64|37.92|38.2|38.5|38.6|38.62|38.7|38.5|37.32|37|36.92|37.2||38.04|37.78|37.62|37.16|37.58|37.68|37.46|37.54|37.36|37.82|37.8|38.3|38.38|38.08|38.48|38.44|38.54|38.6|38.82|38.7|39.34|||39.51|39.67|39.33|39.7|39.85|38.99|38.09|38.72|38.77|38.47|38.5|38.19|38.13|37.05|36.64|40.69|38.43|38.4|38.15|38.02|37.5|37.27|37.41|37.72|37.85|38.05|37.82|37.6|37.65|37.94|38.09|37.66|37.73|37.53|37.43|37.55|37.49|37.24|37.31|37.98|37.86|37.52|37.67|37.24|37.34|36.38|36.13|36.23|35.87|35.98|35.91|35.83|36.06|36.36|36.41|36.49|36.29|36.46|36.28|36.33|36.9|37.17|37.79||37.69|37.41|37.31|||36.98|36.81|36.4|35.82|35.47|35.37
03164|22460|/equities/gerresheimer-ag?cid=22460|DAXCLASSIC/MSCI_EU_SMALLCAP||74.9|74.8|75.3|77.3|75.15|74.1|70.6|71.3|71.4|73.7|74.85|75.45|75|76|77.25|77.75|77.8|79.35|78.7|79.85|79.3|79.45|80.75|83|83.9|84.3|85.8|85.1|84.35|85.9|85.95|86.05|83.45|83.15|82.7|82.05|84.3|83.15|77.85|80.1|80|77.85|78.8|80.5|98.8|98.55|98.5|99.25|98.15|99.2|101.3|104.5|102.9|103.6|101.2|104|106.9|107.3|105.7|106.5|104.9|103.8|103.3|105|104|103.6|103|95.95|95.25|95.45|97.7|99.4|100.5|99.1|97.65|98.95|98.3|97.85|97.25|99.75|99.9|98.8|97.45|94.95|93.55|94.5|96.15|98.2|98.3|96.5|95.35|96.8|97.55|97|97.65|97.65|101.3|103.6|103|101.3|106.2|108|104.1|101.8|102.3|103|103.4|99.7|101.5|101.8|101.8|101.5|98.2|97.3|97.5|96.4|97.65|97.6|99.95|101.7|104.5|107|108.4|109.3|109|108.9|108.7|109.7|108.5|107.7|105.4|104.2|104.2|107.5|107|107.9|106.9|94.65|98.8|100|101.9|103.9|102.6|102.8|100.7|100.6|102.5|104.5|103.7|102.9|103.7|103.5||102.7|101.6|101.7|102.2|103.4|102.1|102.6|99.05|100.2|101.1|98|99.5|102.7|107.9|109|107.4|106.2|104.2|106.8|106.3|106.8|||105.9|104.3|105.9|107.8|110.1|109.1|106.8|107.4|107.4|106.2|104|105.1|104.9|104.1|106|110.1|110.7|110.1|108.4|109.5|111.2|109.4|109.6|105.8|107.1|105.7|91.3|91.45|91.3|91.5|96.8|95.1|93.05|93.55|91.05|92.35|95.75|95.95|93.6|94.85|96.35|96|95.5|95.3|96.5|95.35|96.15|94.5|93.05|92|89.45|89.4|90.75|93.1|93.45|94.15|92.95|92.5|92.05|91.25|90.9|92.25|95.9||95.4|96.05|97.15|||97|96.7|94.9|92.55|91.8|94.55
03165|19214|/equities/gesco-ag|DAXCLASSIC||13.8|13.6|13.65|13.75|13.7|13.7|13.8|13.75|13.75|13.7|13.9|13.75|13.95|13.9|13.8|13.75|13.95|13.85|13.9|13.9|14.2|14.25|14.25|14.2|14.1|14|13.9|14|14.1|14|14.1|14|14.05|14.15|14|14.1|14.05|14.05|14|14|14|14.05|14|14.05|13.95|14.1|14|14.05|14.3|14.3|14.45|14.9|14.2|14.1|14.25|14.2|13.8|13.9|14|14|13.95|13.9|14|14.1|14.1|14.1|14.35|14.3|14.5|14.2|14.2|13.85|13.85|13.9|13.95|14.05|14|13.95|14.05|13.9|14.1|14|14.05|14.2|14|13.95|14|15.1|15.85|16.1|16.15|16.4|16.45|16.55|16.55|16.6|16.55|16.8|16.8|16.9|16.9|16.95|17.1|16.95|17.4|17.05|16.7|16.85|16.75|16.9|16.75|16.9|16.85|17|17|17|17.15|17|16.95|17|17.4|17.7|17.95|17.9|18.1|18.3|18.2|18.1|18.25|18.5|18.6|18.3|18.55|19.45|18.35|18.25|18.8|18.35|19.5|19.15|18.4|18.05|17.85|18.05|18.15|18.4|18.3|18.55|18.75|18.7|18.7|19.3||19.75|19.65|19.15|19|19.35|18.8|17.95|17.9|17.95|18|18|18.2|18.45|18.45|17.65|17.7|17.9|17.9|17.95|18.2|17.9|||17.45|17.25|17.3|17.65|17.4|17|17.1|17.2|17.35|17.15|17|17.45|17.7|17.2|17.25|17.15|17.2|17.35|17.8|17.3|17.2|17.35|17.45|17.3|17.15|17.1|16.7|16.75|16.8|17.05|16.9|16.85|16.9|16.9|16.9|17|17.05|16.9|17|17|17|17.3|17.2|17.4|17.6|17.7|17.8|17.8|18|18.15|18.5|17.8|18.15|18.55|18.35|18.25|18.35|18.35|18.45|18.4|18.85|18.8|18.6||18.9|18.5|18.4|||18.4|18.35|18.35|18.3|18.3|18.4
03166|1137590|/equities/global-fashion-group-sa|DAXCLASSIC/MSCI_EU_SMALLCAP||0.238|0.2425|0.25|0.24|0.233|0.234|0.25|0.236|0.2425|0.245|0.2575|0.267|0.2655|0.2745|0.26|0.279|0.2795|0.28|0.3|0.2825|0.2995|0.2795|0.2765|0.289|0.28|0.29|0.26|0.2845|0.274|0.27|0.2995|0.3135|0.233|0.242|0.25|0.24|0.23|0.236|0.22|0.226|0.213|0.2185|0.2175|0.211|0.215|0.2115|0.2255|0.22|0.23|0.2275|0.22|0.22|0.23|0.22|0.236|0.22|0.22|0.2235|0.23|0.22|0.22|0.236|0.2235|0.2305|0.236|0.2355|0.242|0.23|0.2415|0.2595|0.2595|0.259|0.25|0.259|0.26|0.25|0.2595|0.2295|0.24|0.256|0.198|0.19|0.198|0.179|0.1898|0.1978|0.2075|0.2075|0.2195|0.22|0.21|0.221|0.201|0.2295|0.2275|0.215|0.2245|0.24|0.2195|0.1948|0.1948|0.195|0.19|0.1908|0.1938|0.195|0.1948|0.195|0.219|0.1998|0.1944|0.1852|0.1822|0.19|0.2025|0.2075|0.1978|0.1928|0.1974|0.1996|0.2005|0.219|0.2075|0.21|0.204|0.219|0.22|0.2285|0.1956|0.218|0.209|0.1938|0.2|0.21|0.223|0.2375|0.245|0.2335|0.218|0.216|0.216|0.2135|0.228|0.2275|0.2155|0.23|0.215|0.228|0.2205|0.2195|0.22|0.2375||0.238|0.246|0.2595|0.2565|0.2505|0.245|0.2425|0.255|0.26|0.235|0.2295|0.248|0.2485|0.228|0.228|0.225|0.2455|0.226|0.2155|0.2195|0.2415|||0.2298|0.24|0.24|0.2328|0.2322|0.237|0.2388|0.25|0.26|0.2348|0.2472|0.2552|0.2456|0.2498|0.2698|0.2998|0.33|0.389|0.4004|0.395|0.38|0.446|0.425|0.4054|0.347|0.35|0.32|0.33|0.3144|0.3164|0.3248|0.3032|0.314|0.339|0.34|0.302|0.2888|0.2894|0.2576|0.2398|0.2398|0.237|0.268|0.261|0.3774|0.1997|0.1998|0.1819|0.185|0.1887|0.185|0.189|0.1897|0.196|0.2148|0.1929|0.195|0.2|0.195|0.1937|0.1914|0.1958|0.198||0.2002|0.199|0.2|||0.208|0.21|0.205|0.211|0.216|0.229
03167|13151|/equities/grammer|DAXCLASSIC||5.55|5.35|5.35|5.45|5.45|5.4|5.45|5.8|6|6.05|6.2|6.55|6.3|6.4|6.55|6.45|6.7|6.6|6.65|6.7|6.9|6.85|6.9|6.9|6.9|6.85|7|7|6.95|6.9|6.95|6.95|6.95|6.95|7|7.35|7.05|7.2|7.35|7.3|7.4|7.25|7.4|7.4|8.2|8.2|9|9.2|9.4|10.4|8.6|8.8|7.9|7.75|7.6|7.4|7|7|7.05|7.15|7.2|7.25|6.95|7.05|7.25|7.2|7.15|7.15|7.2|7.3|7.45|7.5|7.65|7.7|7.7|7.95|7.65|7.65|7.55|7.55|7.65|7.6|7.75|7.65|7.5|7.9|8.4|8.35|8.15|8.4|8.2|8.35|8.8|8.95|8.9|8.9|8.9|8.8|8.7|8.95|9.1|9.05|9.15|9.65|9.65|9.65|9.7|9.45|9.2|8.9|8.85|9.05|9.05|8.9|8.85|8.7|8.9|9.65|9.45|9.95|10.6|10.8|10.7|10.7|10.9|10.8|10.8|10.7|10.5|10.6|10.2|10.1|10.2|10.3|10.3|10.2|10.3|10.3|10.2|10.4|10.2|10.3|10.5|10.4|10.9|10.8|10.7|10.8|11.2|11|10.9|11.3||11.1|11.1|11.1|11|11.1|10.6|10.7|10.7|11.2|11.3|10.9|11.1|11.3|11.1|11|10.2|10.1|10|9.9|10.3|10.7|||10.9|10.8|10.7|11|10.9|10|10|9.9|9.35|9.45|9.35|9.25|9.3|9|9.15|9.15|9.45|9.35|8.9|9.3|9.7|9.8|9.75|9.75|9.9|10|10|10.1|10.1|10.3|10.3|10.2|10.2|10.2|10.3|10.4|10.6|10.7|11.1|10.3|10.2|10.4|10.8|10.9|10.9|11.1|11.1|11|11.1|11|11.2|10.9|11.1|11.1|11.3|11.1|11.1|11.2|10.9|10.9|11|10.8|11.2||11.4|11.8|11.5|||11.5|11.4|11.5|12|11.2|11.3
03168|962342|/equities/grand-city-properties-sa|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||12.68|12.51|12.54|12.22|12.28|12.06|11.71|11.84|11.83|11.94|12.11|12.45|12.25|12.3|12.48|12.38|12.14|12.35|12.12|12.43|12.42|12.32|12.56|12.6|12.54|12.75|12.78|12.77|12.78|13.12|13.2|13.27|13.29|13.07|13.04|13.03|12.8|12.81|12.88|12.93|13.16|13.28|13.3|13.35|12.91|13.15|12.99|12.8|12.8|12.8|12.69|12.78|12.72|12.91|13.18|13.13|12.91|13.09|12.98|12.79|12.85|13|12.39|12.41|12.48|12.75|12.87|12.72|12.56|12.53|12.53|12.07|11.84|11.95|11.88|11.77|11.74|12.09|11.85|11.72|11.67|11.13|11.25|10.96|10.9|11.15|11.2|11.34|11.11|11.19|11.16|10.95|11.07|11.25|11.46|11.4|11.31|11.43|11.61|11.85|11.78|11.79|11.74|11.25|11.07|11.09|11.14|11.03|10.88|10.95|10.8|10.64|10.64|10.8|10.82|10.63|10.59|10.78|10.9|10.73|10.71|10.89|10.86|10.74|10.87|11.04|11.62|11.55|11.5|11.49|11.31|11.18|11.4|11.76|11.61|11.45|11.83|11.79|11.61|11.82|11.67|11.68|11.44|10.89|10.94|10.99|10.89|10.89|10.9|10.88|10.94|10.83||10.48|10.22|10.09|9.95|10.14|10.23|10.09|10.02|9.98|10.06|10.73|10.88|10.89|10.63|10.69|10.49|10.4|10.2|10.3|10.25|10.56|||10.7|10.5|9.965|9.95|9.87|9.78|9.525|9.48|9.47|9.425|9.61|9.365|9.58|9.555|9.36|9.09|8.87|8.605|8.69|8.86|8.69|8.645|8.715|8.7|8.79|8.835|8.685|8.755|8.755|8.7|8.745|8.62|8.74|8.78|8.745|8.805|8.945|9.16|9.13|9.045|9.035|9.115|9.08|8.98|8.95|8.985|8.995|9.135|9.29|9.3|9.3|9.415|9.43|9.65|9.655|9.74|9.65|9.565|9.54|9.755|9.76|9.9|10.25||10.21|10.18|10.15|||9.98|9.965|10.21|10.05|9.98|10.28
03169|19213|/equities/grenkeleasing-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||15.94|16.3|16.02|16.42|16.56|16.24|16.2|16.76|16.82|16.62|16.16|16.9|17.56|18|17.98|17.92|17.96|18.04|18.3|18.06|18.5|19.08|21.4|26.2|26.3|26.5|26.4|26.4|26.45|27.65|27.05|27.1|27|26.65|26.05|25.9|25.8|25.5|25.4|25.6|25.5|25|25.55|24.45|24.45|24.45|23.9|23.65|23.55|23.4|23.65|23.65|23.5|22.75|22.4|22.45|22.25|22.35|22.4|22.7|24.95|25.15|24.95|25.2|25.5|25.95|26.1|26.4|26.55|26.7|26.7|26.7|26.5|26.7|26.6|26.65|26.65|26.25|25.7|26|26.85|27.5|27.75|26.95|26.3|27.75|28.65|28.95|28.9|28.4|28.35|27.85|28|28.5|28.55|28.45|28.25|27.9|27.8|27.15|27.05|26.7|25.6|25.65|25.7|25.75|24.8|24.8|21|21.15|21|20.95|21|21|21.1|21|21.05|20.95|21|20.6|20.35|20.95|21.05|21|21|21.15|21.3|21.1|21.25|21.5|21.6|21.6|21.5|21.45|21.5|21.3|21.7|21.95|22.2|22.15|22.1|22.4|22.9|22.5|22.5|22.35|22.45|22.55|22.35|21.85|21.85|21.65||22.2|22.1|22.05|22.1|22.5|22.55|22.65|22.4|22.55|22.7|22.5|22.9|23.2|23.3|23.4|23.5|23.3|23.35|23.75|23.5|24.55|||24.85|24.9|24.3|24|23.4|22.9|23.1|23.15|23.7|23.45|23.9|24|24.05|23.1|22.8|22.7|22.6|22.6|22.7|22.75|22.8|22.9|22.95|23.1|23.5|23.75|23.95|24.15|24.1|24.15|24.2|24.2|24.1|24.05|23.55|24|24.5|24.8|23.05|23.2|23.3|22.65|22.85|23|23.2|23.45|23.45|23.45|23.35|23.1|23.45|23.55|23.55|24.25|24.7|24.6|24.75|24.85|24.35|24.9|25|25.15|25.35||25.3|25.4|25.45|||25.4|25.3|24.85|25|24.8|25.4
03170|19198|/equities/h-r-ag|DAXCLASSIC||3.42|3.47|3.5|3.48|3.48|3.48|3.42|3.28|3.4|3.51|3.5|3.4|3.39|3.48|3.48|3.55|3.56|3.58|3.65|3.68|3.73|3.69|3.74|3.75|3.73|3.71|3.74|3.74|3.74|3.73|3.75|3.72|3.74|3.74|3.74|3.73|3.73|3.75|3.75|3.76|3.74|3.76|3.76|3.79|3.8|3.8|3.8|3.8|3.8|3.8|3.85|3.77|3.76|3.76|3.79|3.82|3.82|3.81|3.79|3.81|3.84|3.85|3.87|3.87|3.89|3.9|3.8|3.76|3.77|3.85|3.74|3.75|3.75|3.78|3.78|3.73|3.8|3.75|3.86|3.79|3.89|3.94|3.94|3.99|4.03|4.05|4.11|4.12|4.06|4.12|4.28|4.2|4.37|4.46|4.95|4.95|4.97|4.97|4.82|4.86|4.9|4.85|4.83|4.83|4.84|4.8|4.82|4.82|4.82|4.86|4.84|4.81|4.8|4.82|4.9|4.86|4.93|4.84|4.87|5|4.86|5|4.98|4.97|4.88|4.88|4.9|4.9|4.89|5|4.91|4.92|4.96|5.02|5.08|5.04|5.06|5|5.12|5.1|5.1|4.91|4.94|4.9|4.89|4.89|4.88|4.94|4.93|4.93|4.91|4.95||4.95|4.95|4.9|4.91|4.9|4.74|4.74|4.74|4.79|4.87|4.85|4.79|4.81|4.83|4.86|4.9|4.85|4.96|4.93|4.88|4.85|||4.97|4.99|4.99|4.99|4.98|4.97|4.94|4.95|4.98|5|5|5.02|5.1|5.08|5.1|5.04|5.06|4.95|4.97|4.98|5.04|4.99|5.06|5.06|5.1|5.1|5.14|5.2|5.14|5.1|5|4.99|4.98|5|4.97|4.98|4.99|4.98|4.98|4.98|4.93|4.9|4.86|4.81|4.83|4.84|4.88|4.88|4.88|4.87|4.8|4.87|4.85|4.88|4.87|4.84|4.87|4.86|4.85|4.84|4.72|4.79|4.71||4.8|4.77|4.75|||4.72|4.75|4.82|4.8|4.86|4.56
03171|19215|/equities/hamborner-reit-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||6.53|6.51|6.46|6.41|6.42|6.36|6.36|6.39|6.37|6.43|6.45|6.44|6.49|6.54|6.54|6.49|6.5|6.53|6.54|6.56|6.56|6.73|6.54|6.54|6.57|6.55|6.54|6.54|6.56|6.58|6.59|6.63|6.63|6.62|6.55|6.57|6.58|6.57|6.6|6.62|6.64|6.62|6.65|6.65|6.64|6.64|6.6|6.57|6.63|6.59|6.69|6.71|6.69|6.68|6.61|6.56|6.52|6.52|6.56|6.6|6.57|6.62|6.54|6.54|6.56|6.56|6.55|6.57|6.59|6.62|6.57|6.59|6.59|6.59|6.55|6.58|6.59|6.6|6.63|6.64|6.63|6.56|6.6|6.5|6.57|6.62|6.6|6.6|6.59|6.56|6.49|6.47|6.54|6.64|6.7|6.68|6.7|6.69|6.72|6.69|6.62|6.61|6.62|6.6|6.66|6.65|6.65|6.63|6.62|6.6|6.52|6.49|6.51|6.61|6.63|6.65|6.61|6.53|6.55|6.52|6.54|6.57|6.61|6.59|6.65|6.74|6.8|6.73|6.74|6.76|6.69|6.67|6.58|6.69|6.68|6.64|6.63|6.63|6.56|6.57|6.65|6.69|6.65|6.55|6.65|6.62|6.59|6.64|6.6|6.56|6.57|6.51||6.5|6.52|6.48|6.87|7|7.03|6.88|6.76|6.7|6.75|6.81|6.84|6.86|6.87|6.92|6.94|6.96|6.93|7|6.84|6.92|||6.9|6.79|6.78|6.74|6.7|6.76|6.64|6.66|6.65|6.65|6.61|6.57|6.53|6.48|6.52|6.47|6.4|6.35|6.36|6.37|6.36|6.37|6.41|6.44|6.47|6.43|6.43|6.41|6.47|6.42|6.38|6.38|6.52|6.55|6.53|6.53|6.41|6.45|6.48|6.49|6.55|6.59|6.67|6.6|6.63|6.67|6.71|6.7|6.78|6.79|6.77|6.84|6.95|7|6.99|7.06|7|6.96|6.88|6.88|6.94|6.91|6.91||6.85|6.87|6.86|||6.86|6.85|6.94|6.91|6.85|6.94
03172|21613|/equities/hamburger-hafen-und-logistik?cid=21613|DAXCLASSIC/MSCI_EU_SMALLCAP||18.18|18.24|18.34|18.7|18.02|17.1|16.88|17.04|17.1|17.12|17.16|16.98|16.8|16.82|16.84|16.86|16.8|16.78|16.78|16.8|16.9|16.9|16.88|16.9|16.78|16.8|16.8|16.88|16.88|16.94|16.76|16.76|16.82|16.76|16.76|16.74|16.76|16.76|16.76|16.78|16.76|16.74|16.76|16.76|16.78|16.76|16.82|16.82|16.76|16.76|16.8|16.82|16.76|16.76|16.78|16.8|16.82|16.9|16.9|16.96|16.88|16.96|16.88|16.78|16.9|17|16.78|16.76|16.76|16.78|16.72|16.76|16.76|16.76|16.74|16.86|16.78|16.76|16.76|16.76|16.76|16.76|16.76|16.76|16.86|16.9|16.88|16.88|16.9|16.9|16.9|16.98|17|16.96|17|17|16.86|17|17|16.88|17|16.9|16.82|17.06|16.88|16.88|16.96|17|16.94|17.04|16.88|16.94|16.9|16.96|16.98|16.8|16.84|16.92|16.8|16.84|16.9|17.28|17.34|17.48|17.28|17.24|17.56|18.3|18.24|18.2|18.04|17.8|17.58|17.56|17.54|17.34|17.9|17.1|17.1|17.06|16.9|16.9|16.9|16.82|16.84|16.9|16.9|16.76|16.78|16.82|16.82|16.84||16.9|16.82|16.78|16.78|16.82|16.84|16.88|16.98|16.76|16.78|16.82|16.8|16.78|16.78|16.78|16.82|16.84|16.88|16.96|16.8|16.76|||16.9|16.8|16.78|16.8|16.84|16.8|16.76|16.76|16.8|16.76|16.78|16.76|16.88|16.76|16.78|16.76|16.82|16.78|16.78|16.88|17|16.76|16.74|16.82|16.88|16.8|16.88|16.8|16.74|16.76|16.78|16.76|16.76|16.86|16.92|16.76|16.74|16.78|17|16.8|16.8|16.78|16.8|16.82|16.76|16.78|16.78|16.92|16.8|16.74|16.78|16.88|16.78|16.76|16.78|16.8|16.8|16.86|16.82|16.82|17|16.76|16.78||16.76|16.74|16.8|||16.8|16.76|16.78|16.8|16.78|16.78
03173|6298|/equities/hannover-rueck|STOXX600/DAXCLASSIC/EAFAVALUE||247.3|248|248.5|249.9|251.2|247.6|246|240.2|241.1|242|242.1|243.9|241.6|246.1|248.9|240|242.7|244.6|239.6|239.1|242.2|242|244.2|249.7|248.3|247.3|249.5|249.7|252.1|257.8|257.9|259.8|263.4|265.6|262.4|261|259.3|251.3|248.1|250|250.7|252.9|254.9|256.8|258.7|255.8|253.7|253.7|253.2|253.2|254.8|254.2|254.1|257.5|256.2|255.2|254.2|255.2|256.4|254.4|255.8|261.2|259.9|260.4|258.5|256.9|258.3|259.1|256.2|255.5|254.4|251.6|248.2|248.2|247.4|245.9|242.8|236.7|232.8|229.7|217.2|215.8|215|215.2|215.5|221.7|228.5|232.2|232.1|231.9|230.4|228.9|230.4|231.5|231|232.3|234.9|233.6|237.6|241.7|239.9|241.3|239.3|239.9|239.6|234.7|234.2|233|240.7|242.1|239|236.2|237.4|238.8|238.4|236|235.1|234.1|233.1|229.6|230.7|235|234.9|235|234.1|235.3|235.1|232.3|232.9|234.1|229.2|225.7|225|226.7|228|228|229.2|228.4|227.2|226.1|227.5|229|231.9|233.3|239|237.6|233.4|232|229.7|234|232.9|234||233.7|233.1|230.4|232.6|234.6|235.8|233.1|230|229.7|233.1|231.6|234.2|232.5|233.9|234.3|238.2|240.2|241.3|249.1|252.3|255.5|||255.1|254.4|250.7|248.3|251.8|254.9|255.8|256.6|247.9|245.6|240.5|242.9|241.8|240.3|243.2|242.6|239.9|239.6|237.3|238.9|240|236.2|236.4|237.8|237.7|234.9|232.9|231.6|229.7|233.2|232|233.1|233.5|230|230|231.2|231.4|228|226.5|222.2|222.9|224.2|224.4|224.4|224.8|227.5|227.7|229.5|228.8|228|226.4|225.1|223.5|225.1|223.9|224.8|223|226.1|225.1|223.1|222.7|221.1|219.1||216.3|217.1|217.3|||217.5|218.4|217.2|216.3|215.9|217.5
03174|960689|/equities/hapag-lloyd-ag|DAXCLASSIC||153.7|154.6|154.6|157.4|160.5|161|164.1|167.1|168.3|169.5|169.4|168.6|160.1|161|160.2|163.8|166.9|168.5|170.7|169.5|170.7|163.6|164.1|166.6|171.9|174.6|171.3|167.2|168.8|164.1|159|158.4|157|150.7|147.9|143.6|140.5|141.6|143.6|143.5|154.1|166.8|161.6|165.2|166.1|166|167.3|168|160.7|153|151.5|150|150|147.6|144|143.6|141.3|139.7|135.9|136.6|140.8|144.1|144|146.6|147.8|149.7|148.9|146.5|151|153.6|153.4|150.8|151.5|151.2|149.5|152.1|153.8|157.4|162.1|162.6|158.1|157.6|158|156.6|154.3|159.1|168|164.4|161.5|163|153.5|154.5|155|157.8|156.1|151.8|155|154.2|155|150.4|157.3|163.1|165.3|155.4|159.7|175.4|179.2|180.8|179.9|177|175.2|172.9|175.5|173.6|175.5|174.2|175|172.8|176.3|173.6|169.3|170.3|168.8|176|181.4|180.9|185.3|184.8|190.5|178.9|177.8|174.5|175|173.7|172.8|166.6|162.1|161.8|162.3|162.8|168.7|168.2|168.9|164.5|169.5|170|161.9|148.6|148.7|150.9|155.8|165.6||172.5|173.8|171.1|176.3|177.9|169.2|158.4|152.3|147.4|149.5|148|152.6|152|151.9|148.2|147|143.1|142.4|143.2|141.8|146.3|||139.7|137.4|128.7|125.1|126.2|126.9|123.9|124|125.4|126|137.4|138.2|135.9|134.3|136.3|137|135.1|133.8|134.6|135.6|136|133.7|133.6|135.7|136.9|137.5|135.1|137.4|136.2|131.2|132.9|133.5|136.9|133.6|131|136.2|145|144.7|143.1|137.6|140.9|143.2|151.9|155.3|154.7|157.8|156.9|158.4|156.1|157.8|161.7|165.2|164.3|161.6|167.3|159.9|158.9|159.6|171.4|179.4|171.3|147.9|143||136.4|136.1|147.8|||147.5|144.3|138.4|140.8|137.6|129
03175|19216|/equities/hawesko-holding-ag|DAXCLASSIC||24.1|24.1|23.3|22.7|22.9|23|23|23.2|24.6|24|24.6|23.8|23.7|24.2|24.7|23.9|23.7|23.7|24|23.9|24.2|24.7|24.8|24.8|25.5|25.3|25.6|26|25.6|25.9|25.9|25.8|25.6|26.6|26.2|26.7|26.3|26.2|26.6|26.4|26.3|26.3|27|26.9|26.2|26.2|26.3|26.2|26|26.5|26.4|26|26|25.8|25.8|25.7|26.8|25.8|26|27.2|27.2|27.4|27.2|27.4|27.2|27.2|27.4|28|26.3|26.2|26.2|26.9|26.5|26.3|26.4|26.2|26.5|25.8|26|25.7|26|25.7|26.2|26.6|26.7|27.3|27|27||28|28|27.3|26.9|27.5|28.2|28.5|28.5|26.9|27|26.9|26.9|27.4|27.5|27.4|27.6|28|27.3|27.1|26.7|27.9|27.3|26.8|27.2|26.8|27.3|28.5|29.4|29.6|30.1|30.3|29.8|30.2|31.7|31.2|31.2|31.1|31.7|31|31.3|31.6|30.5|30.2|30.3|30.2|30.3|30.1|30.1|30.4|30.4|30|29.9|30.5|30.5|29.9|29.9|30.2|30.5|30.5|30.4|30|30|30.5||30.2|30|30.5|31.6|30.9|30.3|29.8|29|29.5|29.5|29.5|29.5|29.3|29.1|29.2|29.1|29.6|29.2|29.2|28.7|29.2|||29|29.2|29|29.4|29|29.2|29|29|29|29|28.8|29|29.1|29|29.2|29.3|29.5|29.4|29.5|29.9|30.2|30.3|30.3|29.7|29.9|29.9|29.4|30|30.2|29.6|29.9|29.6|30.1|29.8|29|30|30.4|30.4|30.5|29.3|30.4|30.5|30.6|30.8|31|30.8|31.1|30.8|31.1|31.3|30.8|30.3|31.1|33.4|33|33.4|33.3|32.8|33.4|32.9|32.2|32.8|32.9||32|32.4|30.5|||30.7|30.9|30.2|30.2|30.5|31.1
03176|6324|/equities/heidelberg|DAXCLASSIC||0.924|0.913|0.896|0.914|0.923|0.916|0.925|0.914|0.943|0.967|0.96|0.98|1.014|1.018|0.994|0.979|0.97|0.975|0.972|0.97|0.961|0.962|0.967|0.98|0.972|0.967|0.97|0.96|0.967|0.985|0.993|1.02|0.97|0.968|0.99|0.999|0.998|1.006|1.018|1.028|1.02|1.01|1.03|1.052|1.06|1.038|1.032|1.01|1.034|1.04|1.072|1.074|1.05|1.034|1.006|1.034|1.03|1.016|1.02|1.002|1.038|1.036|1.034|1.072|1.072|1.06|1.064|1.028|1.028|1.028|1.024|1.018|1.02|1.028|1.014|1.026|1.012|1.008|1.008|1.004|1.012|1.01|1.046|1.022|0.978|1.056|1.19|1.138|1.142|1.154|1.178|1.202|1.222|1.238|1.226|1.256|1.248|1.254|1.306|1.34|1.288|1.248|1.21|1.248|1.26|1.252|1.256|1.268|1.274|1.294|1.336|1.33|1.34|1.348|1.32|1.286|1.282|1.33|1.394|1.386|1.366|1.324|1.258|1.216|1.162|1.19|1.23|1.198|1.202|1.24|1.164|1.176|1.194|1.198|1.166|1.106|1.108|1.094|1.126|1.192|1.2|1.13|1.018|0.994|0.983|0.979|0.953|0.96|0.956|0.941|0.957|0.946||0.958|0.971|0.888|0.899|0.936|0.937|0.949|0.95|0.972|0.981|0.985|1.018|1.048|1.062|1.064|1.066|1.07|1.052|1.06|1.044|1.074|||1.044|1.036|1.035|1.01|1.004|1.018|1.01|1|1.013|1.017|1.035|1.027|1.043|1.016|1.026|1.028|1.036|1.052|1.068|1.055|1.033|1.074|1.078|1.06|1.066|1.074|1.023|1.013|1.033|1.035|1.04|1.037|1.033|1.011|1.032|1.04|1.099|1.08|1.101|1.139|1.138|1.113|1.122|1.105|1.112|1.137|1.143|1.13|1.117|1.162|1.15|1.111|1.154|1.177|1.182|1.179|1.199|1.193|1.184|1.179|1.18|1.207|1.27||1.239|1.22|1.219|||1.203|1.203|1.209|1.2|1.175|1.207
03177|942682|/equities/hella-kgaa-hueck---co|STOXX600/DAXCLASSIC||86.8|87|86.4|87|86.2|87.1|86.9|87|88.1|88|87.7|88.1|89.9|91.2|90.6|89|88.6|86.6|87|87|87.5|87|87|89|88.4|88.4|88.4|87.9|88.1|87.9|88.2|87.5|87.3|88|87.9|87|86.9|86.9|87|86.9|87|86.4|86.9|86.2|86.8|90|89.3|87.5|90.2|90.1|90.3|90|90.2|88.3|89|88.1|89.9|88.2|88.3|88|89.7|90.4|91.1|92.7|91.6|90|88.9|88.9|88.9|88.8|88.8|88.2|87.6|88.2|87.7|87.4|87.5|87|86.5|87.1|86.9|87.1|87.2|87.4|87.5|87|87.3|87.4|86.9|86.5|86.5|86.2|86.4|86.5|86.3|86.1|86|86|86.3|87.1|87|86.5|86.3|86.9|86.9|86.6|86.1|85.9|86|86|85.5|85.8|85.8|85.9|85.6|85|85.2|84.7|85.1|84.8|84.4|84.6|85.2|84.7|84.9|85.3|84.5|84.7|84.4|85.4|85|84.4|84.4|83.6|84|83.5|84.3|83.7|85.4|85.2|86.5|84.7|84|83.7|84|83.7|83.6|84.2|84.2|83.9|83.5|83.5||82.9|83.2|83.4|83.4|83.6|83.5|83.2|83.2|83.8|82.3|82.2|83.3|85.8|85.3|85.6|85|85.3|83.9|84.8|84.6|85|||85.5|86|85.8|85.8|86|85.9|86.8|87|92.7|83.6|82.5|81.5|81.6|82.2|81.9|81.5|81.8|81.8|82.1|82|81.9|81.9|82|81.3|81.5|81.6|82.2|81.6|82|81.7|81.9|83|83.2|82.5|82.5|82.1|82.1|82.4|81.8|82.7|83.3|82.8|83.5|82.3|81.9|81.7|81.7|81.6|81.6|82.5|81.8|82.5|82.6|82.9|82.6|82.2|82.4|82.9|82.8|82.8|83.7|82.7|83.4||83|83|83.2|||83.7|83.8|84.1|82.5|82.9|84.2
03178|19834|/equities/henkel-ag---co.-st|DAXCLASSIC/EAFAVALUE||71.95|72.5|73.3|70.9|70.75|70.6|70.1|71.2|71.2|71.95|71.55|71.25|70.45|70.4|71.25|70.7|71.1|74.4|73.25|72.1|72.15|72.7|73.35|74.5|74.85|74.2|75.2|74.95|75.9|76.9|77|77.05|76.6|76.3|75.75|75.5|75.7|75.25|75|74.6|74.25|74.9|74.75|76.55|76.4|75.6|75.05|74.4|74.15|74.05|73.7|75|72.85|73.1|72.9|72.75|73.25|74.5|73.8|73.9|74.6|74.8|75.75|75.6|75.6|75.15|74.5|74.7|74.15|73.6|73.6|73.1|72.65|71.45|71.2|71.05|70.9|71.25|71.05|71.1|70.6|70.4|70.85|70.45|70.45|71.2|71.7|72.4|73.3|73.1|73.25|74.05|74.5|74.6|74.75|75.05|75.15|75.35|72.5|73.4|73.6|72.95|72.85|73.4|73.2|73.3|73.25|73.35|73.3|74|74.5|74.75|73.9|74|73.75|73.1|74.55|74.05|75.15|74.5|74.95|74.85|75.8|75.25|75.05|74.9|74.65|74|73.6|73.7|73.7|73.5|73.1|74.35|74.25|74.45|74.9|75|75.5|75.35|75.1|74.9|73.75|73.7|73.3|74.25|73.8|73.8|71.55|72|71.55|67.55||67.65|67.25|66.75|66.5|66.2|66.15|66.95|66.3|66.7|65.4|65.05|65.65|66.5|66.7|66.25|65.7|65.7|66.35|67.1|67.55|67.85|||67.46|67.74|67.4|66.98|65.76|65.16|66|66.28|67.38|67.88|68.02|67.9|67.4|65.78|65.62|65.08|63.88|64.14|64.64|63.56|63.12|63.26|63.3|63.64|64.48|64.88|64.78|64.7|63.36|63.48|63.06|63.5|63.54|63.74|63.84|64.04|63.7|64.2|63.64|63.52|63.58|64.16|64.56|64.84|64.4|63.86|63.96|64.24|64.96|65.36|64.94|65.36|66|66.52|66.54|66.22|66.26|66.14|65.7|65.46|66|66.32|65.84||64.98|64.78|64.92|||64.88|64.7|64.42|64.44|64.72|65.06
03179|1173428|/equities/hgears-ag|DAXCLASSIC||1.735|1.75|1.75|1.75|1.8|1.815|1.75|1.825|1.9|1.91|1.95|1.95|1.98|2.02|2|2.1|2.15|2.11|2.11|2.07|2.2|2.37|2.21|2.3|2.36|2.44|2.41|2.46|2.36|2.26|2.19|2.31|2.35|2.36|2.43|2.43|2.5|2.42|2.52|2.48|2.47|2.48|2.46|2.5|2.43|2.34|2.28|2.21|2.25|2.21|2.25|2.25|2.2|2.23|2.27|2.31|2.23|2.26|2.28|2.27|2.24|2.36|2.3|2.25|2.28|2.39|2.3|2.32|2.29|2.31|2.31|2.35|2.31|2.31|2.34|2.31|2.3|2.29|2.35|2.35|2.3|2.28|2.3|2.35|2.43|2.5|2.5|2.4|2.4|2.4|2.35|2.36|2.43|2.4|2.44|2.42|2.42|2.44|2.4|2.42|2.44|2.42|2.43|2.44|2.42|2.42|2.42|2.49|2.43|2.46|2.5|2.46|2.46|2.5|2.57|2.5|2.54|2.57|2.57|2.75|2.75|2.79|2.78|2.81|2.8|2.58|2.58|2.64|2.57|2.57|2.64|2.61|2.72|2.86|2.77|2.89|2.87|2.97|3.1|3.05|3.17|3.2|2.93|2.9|2.7|2.7|2.56|2.62|2.61|2.6|2.6|2.67||2.68|2.7|2.72|2.8|2.75|2.71|2.77|2.76|2.79|2.71|2.77|2.79|2.77|2.73|2.72|2.7|2.67|2.65|2.67|2.7|2.7|||2.65|3|2.95|2.75|2.79|2.92|2.88|2.78|2.78|2.8|2.85|2.79|2.82|2.75|2.8|2.78|2.8|2.8|3.05|3.15|3.06|3|3.27|3.1|3.11|3.2|3.26|3.19|3.22|3.28|3.27|3.31|3.38|3.48|3.51|3.51|3.47|3.4|3.38|3.32|3.32|3.35|3.42|3.4|3.31|3.32|3.46|3.33|3.4|3.47|3.49|3.4|3.51|3.42|3.32|3.91|3.91|3.9|3.9|4.05|4.2|4|3.92||3.6|3.7|3.6|||3.59|3.36|3.32|3.07|3|2.82
03180|19218|/equities/highlight-communications-ag|DAXCLASSIC||1.34|1.2|1.12|1.08|1.07|1.05|1.06|1.04|1.02|0.995|1.03|1|0.99|0.995|0.99|0.99|0.99|0.975|0.955|1|0.98|0.985|0.975|0.975|0.975|0.975|0.98|0.98|0.985|0.985|0.995|1.05|1.01|0.95|0.975|0.95|0.96|1|0.925|1|1|0.985|1|0.955|1.04|1.06|1.15|1.17|1.18|1.15|1.02|1.13|1.14|1.34|1.27|1.49|1.57|1.55|1.6|1.6|1.6|1.59|1.6|1.6|1.63|1.65|1.7|1.79|1.74|1.79|1.8|1.78|1.81|1.88|1.8|1.8|1.81|1.76|1.81|1.77|1.73|1.76|1.75|1.71|1.8|1.79|1.79|1.79|1.78|1.79|1.84|1.85|1.85|1.79|1.84|1.79|1.73|1.8|1.83|1.79|1.93|1.91|1.93|1.92|1.96|1.99|2.06|2.06|2.06|2.1|2.04|2.06|2.1|2.14|2.14|2.16|2.16|2.16|2.28|2.24|2.26|2.22|2.26|2.26|2.34|2.32|2.24|2.36|2.38|2.34|2.36|2.4|2.4|2.4|2.38|2.4|2.38|2.4|2.4|2.4|2.4|2.4|2.4|2.4|2.4|2.4|2.4|2.46|2.44|2.44|2.4|2.38||2.4|2.4|2.4|2.4|2.38|2.4|2.44|2.42|2.44|2.42|2.46|2.42|2.46|2.42|2.44|2.44|2.46|2.4|2.44|2.44|2.52|||2.52|2.56|2.5|2.56|2.54|2.5|2.52|2.54|2.5|2.54|2.58|2.58|2.6|2.6|2.6|2.6|2.6|2.6|2.64|2.64|2.64|2.6|2.6|2.68|2.64|2.6|2.64|2.62|2.64|2.7|2.62|2.64|2.66|2.6|2.6|2.6|2.62|2.62|2.52|2.52|2.54|2.52|2.56|2.56|2.52|2.54|2.56|2.6|2.6|2.66|2.6|2.66|2.66|2.64|2.62|2.68|2.64|2.66|2.68|2.7|2.7|2.72|2.66||2.72|2.68|2.66|||2.72|2.7|2.68|2.62|2.46|2.32
03181|6305|/equities/hochtief|DAXCLASSIC/MSCI_EU_SMALLCAP||118.3|117.4|118.8|118.7|119|117.2|116|114.1|112.8|114.4|114.3|115.2|115.6|115|115.6|114.8|115.8|117.1|112.5|112.9|113.3|113.5|115|116.1|116|115.4|117|117.7|118|118.3|117.7|116.6|116.3|114.6|112.7|112|111.7|112|110.8|111.9|111.6|109.7|110.7|111.8|111.7|112.1|111.9|111.8|112.8|112.2|110.2|110.4|108.2|108.5|107.8|108.6|107.9|107.2|107.7|107.2|108.4|109.4|109.5|110.2|111|111.6|112.2|112.7|110.9|110.5|110.2|109.1|108.1|108.5|107.8|107.1|105.7|105.4|105.1|106.5|106.7|106.5|106.8|105.7|104.1|108.1|110.3|110.4|108.2|106.3|106.4|106.1|109|108|108.2|108|107.5|109.2|109.9|109.8|109.2|108.7|107.4|108|108.8|108.8|107.7|107.3|107.2|108.3|106.7|107.5|109.2|108.8|109.1|100.1|100.2|100.3|100.3|100.3|99.65|99.2|99.7|98.6|99.2|103|102|101.1|101.7|102.6|101.3|103.5|103.2|105.3|104.1|102.4|100.3|100|100.3|99.85|100.8|103.1|104.2|106.3|104.7|103.7|103.2|103.2|101.6|101.1|100.3|99.45||99.45|99.6|99.25|103.4|104.5|104.7|105.7|105.5|106.9|105.5|102.4|103.4|104.3|102.8|102.9|103.9|104.7|105|106.3|106.7|107.8|||110.1|111.9|110.1|108.3|107.5|107.8|107|107.2|107.5|109.3|107.6|105.6|104.2|104.6|106.1|106.7|105.1|107.2|110|110.6|110|107.8|107.1|106.5|105.6|103.6|99.65|100.2|100.1|102.7|102.5|100|99.8|99.65|99.45|100.2|101.4|102.1|103|101.7|100|101|102.4|110|110.9|111.2|110.9|108.6|108|108.2|107.9|106.9|107.3|109.2|108.7|108|106.6|103|102.6|100.3|100.3|101.1|102.2||100.5|100.9|100.9|||102|101.9|101.7|100.8|100.2|102
03182|1081564|/equities/home24|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03183|19217|/equities/hornbach-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||80.9|81.8|81.6|82.7|83.3|84|82.7|82.4|81.6|81.2|81.3|79.6|79.8|80.4|81.3|82.1|82.2|81.6|81.7|82.8|82.4|80.6|82.1|82.3|83.3|84.5|84|83.2|82.9|84.2|85.2|85.2|85.2|86|85.5|86.1|85|84.5|85.4|86|85.8|86.5|87.5|88.2|88.4|87.5|86.9|86.3|85.3|85.2|85.3|85.8|85|84.2|82.1|81.7|80.7|80.1|80.5|79.1|79.4|79.7|79.8|81.4|81.4|81.7|80.4|81|80.5|80.5|80|79.1|78.8|79.1|79.4|79.2|76.3|75.1|75.3|74.6|74.9|73.8|74.7|74.3|73.5|76|76.1|77|77.3|77.8|78.1|77.5|78.3|79|78.8|78.5|80.2|80.4|79.7|81.1|80.3|79|78.2|79|79.2|80.5|81.8|81.1|81.4|81.6|79.8|79.6|82.3|81.8|78.3|77.8|78.1|79.1|79|79.6|80.9|82.3|81.7|80.1|80.5|80.7|80.3|81|80.2|80|78.4|78|78|78|77.4|77.4|76.8|78.3|79|79|78.9|78.9|78|77|75.9|76.5|75|75.7|75.2|74.8|74.8|74.3||75.1|75.2|74.7|75.4|75.3|75.4|74|73.8|73.8|74.5|75.9|77|76.8|76|75.5|74.1|75.5|73.9|74.2|73.3|74.9|||74.55|74.5|74.5|68.8|67.5|67|67|67.5|69.05|69.1|70.95|70.35|69.7|69.5|70|70|70.1|69.8|71|70.85|70.2|70.65|70.2|68.65|67.85|67.65|67.45|67|67.15|67.95|67|66.5|66.45|66.4|64.75|64.8|66.6|64.55|65.6|66.7|66.8|67.2|67.85|68.65|68.25|68.2|68|67.55|66.6|65.9|65.6|64.7|66.15|66.5|66.5|66.1|66.3|66.6|66.4|65.75|65.35|66.65|67.5||66.25|66.1|66.15|||65|66.2|63.55|62.4|62.4|63.1
03184|19836|/equities/hornbach-baumarkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||60.5|60.5|58|60|58.5|58|58|57.5|57.5|58.5|59.5|58.5|59.5|60|60|60|60|60.5|61|62.5|65|60.5|60.5|60.5|60.5|60|60|57|56|56|56|55.5|55.5|55|54.5|55|55|55|55|56|55|56.5|54|54|53.5|55.5|59|51.5|51|51.5|51.5|51.5|52|51.5|51|51|51|51|50.5|51|50.5|51|51|50.5|51.5|51.5|51|51|51|51|51|51|51|50.5|50.5|50.5|50.5|50.5|51|51|50.5|50.5|50.5|50.5|51|51.5|51.5|51|51.5|51.5|51.5|51|51.5|51.5|51.5|51.5|51.5|52|52|52|51.5|51|51.5|51|51.5|51.5|51.5|51.5|51.5|51.5|50.5|51|51|50.5|51.5|50.5|51|50.5|50.5|50.5|51|51|51|50.5|50.5|51.5|50.5|51.5|51.5|50.5|50.5|50.5|50.5|50.5|51|50.5|51|51|51|51|51|50.5|50.5|50.5|50.5|51|50.5|51|51.5|51.5|50.5|51||52|51.5|51|51.5|51.5|51|51.5|49.6|49.6|49.6|50|50.5|50|50|50|50|50|50|49.8|50|49.8|||49.8|50|49.9|49.6|49.8|49.1|49.25|49.2|49.45|49.1|48.8|49|49|49|48.8|49|48.7|48.5|47.9|47.8|48.75|48|47.9|47.7|47.55|47.5|47.75|47.75|47.75|47.7|47.85|47.85|47.55|47.65|47.95|47.9|48.1|48.1|47.75|48.1|47.7|48.1|47.55|47.6|47.6|48.25|47.5|47.05|47.05|47.2|47.05|47.2|47.1|47.2|47.7|47.5|47.45|47.4|47.4|47.35|47.1|48.4|48.7||47.3|47.5|47.25|||48.6|47.2|47.4|47.35|47.4|47.5
03185|6352|/equities/hugo-boss|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||33|36.69|38.14|39.46|40.48|39.67|39.67|40.7|40.95|41.06|40.76|40.99|39.84|40.72|42.36|43.29|43.6|43.37|44.2|44.09|43.29|42.44|42.12|42.6|43.26|43.11|42.77|42.63|43|42.96|42.94|41.67|41.76|40.76|39.7|40.43|41.09|41.46|40.94|41.91|40.74|40.28|40.8|41.1|42.15|42.75|40.45|38.58|39.78|39.52|39.71|38.92|36.89|36.8|36.51|36.24|34.95|34.5|34.13|35.83|36.99|37.37|37.66|38.21|37.76|38.81|38.79|40.14|40.43|40.9|41.18|38.81|38.36|39.35|39.45|38.7|38.37|37.7|37.38|38|38.38|38.35|38.94|39.22|38.39|39.02|39.7|37.12|37.22|36.15|36.32|36.06|36.4|38.45|38.77|38.16|38.3|38.15|37.79|41.37|42.11|40.6|40.1|40.9|41.44|41.4|41.98|42.63|41.87|42.45|42.42|43.09|43.97|44.27|44.28|44.39|44.54|44.35|44.92|44.08|44.66|45.7|46.17|47.07|47.09|47.54|47.73|47.68|48.62|49.49|49.16|48.64|47.29|48.61|48.44|47.9|48.35|50.06|50.02|50.62|50.54|50.9|49.06|50.2|48.92|48.33|47.85|47.86|48.28|48.88|48.51|52.5||52.08|51.74|51.74|50.78|51.24|51.12|50.94|49.67|50.12|49.71|49.33|51.16|52.98|53.04|53.16|53.22|52.04|50.36|51.96|52.76|54.6|||55.7|55.32|54.44|54.18|52.92|54.02|53.68|53.42|54.7|55.58|57.06|56.9|55.7|57.02|56.7|56|63.52|63.46|64.44|63.92|64.36|63.84|63.94|64.08|64.3|64.64|63.68|62.76|63.54|64.32|64.34|63.44|62.7|62.52|60.28|59|57.86|57.5|57.46|57.72|58.08|59.8|60.02|59.74|60.36|58.72|59.5|58.88|58.98|59.28|59.78|59.22|62.52|67.26|67.94|67.5|66.52|65.7|65.34|64.2|64.74|66.04|67.94||67.5|67.12|67.6|||67.46|67.82|68.32|68.1|68.52|70.5
03186|19837|/equities/hypoport-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||198.7|200|200.8|208.6|216.6|217|216|219|216.2|215|221.6|222|233|242.8|236.4|224.8|227|230|224.2|222.6|221.8|222.4|237.2|256.4|255.6|261.8|280|278|278.8|288.2|292|294.8|294.4|287.6|291|286|288.8|294.6|296|291.4|292|293.8|298|300|300.6|303.6|305|297|292.8|284|275|277.2|270|271.8|269.2|273.2|262.4|267.4|273.2|269.6|274.2|273.6|248.6|258.6|266|271.2|265.6|269.6|265.6|264.6|267|264|250.8|250.8|250.8|257.8|246.6|249.2|258|271.2|252|249|252.6|255.8|244.6|262|276.6|279.2|269.6|263|253.4|260.6|274.2|345|347|326|332.8|315.2|309.8|309.8|310|312.8|312|324.8|309.6|305|301.8|303.4|304|306.6|306.8|309.6|315.6|307.8|307.8|303.6|305.2|284.4|264.4|262|268|280.2|285.2|283.4|281.8|285.8|300|295|286.8|298|306.4|310.4|325.6|348.4|340.8|332.4|324|322.6|320.8|317|304.2|304|298|290|291|293|289.6|286|284|269.6|259|251.6||250.2|252.8|250.8|253.2|255|254.6|235.4|230|232.6|233|227.6|228.2|232|229.6|231.2|246|245.6|241.2|238.2|234.6|236.2|||239|238.4|236|239.6|238.8|234|226.2|225.8|220|214.4|203.6|209.8|218.6|205.2|199.4|193.2|196|187|193.3|195|194.6|194.1|199.4|197.1|204|207.6|200.8|201.6|200.8|204.2|195.5|188|188.4|194.2|190.5|192.6|202|203.8|204|203.4|202.8|200|194.2|188|187.4|190.1|191.2|185.3|180.6|168|165.2|162.6|161.7|163.6|165.4|161.7|165.8|168.2|166.5|165.8|168.5|171.7|179.9||177.3|183.5|181.5|||177.5|180|178|177.2|177.1|179.3
03187|19219|/equities/indus-holding-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||21.7|21.6|21.3|21.55|21.75|21.4|21.35|21.3|20.85|20.7|20.6|20.95|21.05|21.15|20.4|20.45|20.5|20.35|20.5|20.2|20.55|20.55|20.5|20.95|21.1|21.25|21.45|21.25|21.4|21.25|21.55|21.6|21.5|21.65|21.85|22|22.45|22.35|21.95|22.3|22.2|21.85|22.15|22.5|22.6|22.6|22.4|22.35|22.2|22.2|22.3|22.1|22|22.05|22.15|22|22.1|22.2|22.05|22.25|22.1|22.1|22.15|22.55|22.5|22.65|22.4|22.4|22.2|22.25|22.25|22.15|22.2|21.95|22.2|22.05|21.55|21.2|21.05|20.8|21.05|20.95|21|20.55|20.7|21.1|22.4|23.7|23.35|23.15|22.9|22.6|22.7|23.15|23.4|23.7|23.95|23.7|23.65|23.75|24|23.65|23.35|24|24.3|24.6|24.35|24.3|24.15|24.5|24.25|24.35|24.8|25.4|25.6|25.5|25.15|24.85|24.95|25|25.15|26.15|26|26|26.1|26.3|26.8|26.85|26.65|27.2|27.1|27.2|27.1|27.8|27.5|26.95|26.95|28.2|28.5|28.75|28.15|28.95|29.1|27.65|28.05|27.65|27.55|27.1|26.75|26.2|25.85|25.9||26.1|26.2|25.8|25.75|26.2|26|25.85|25.5|25.55|25.45|25.65|26.2|26.5|26.5|27|26.85|26.9|26.6|26.7|26.6|26.95|||27.15|27.3|26.5|26.25|26.15|25.85|26.05|25.65|24.85|24|24.6|24.15|23.7|23.2|22.95|22.55|22.8|22.4|23|22.9|22.8|22.95|22.95|22.8|22.65|22.95|21.55|21.4|21.3|21.4|21.9|21.8|21.7|21.8|21.8|21.85|21.9|21.85|22.1|22.3|22.35|22.65|23.1|22.95|22.75|22.9|23.1|22.85|22.65|22.55|23.1|23.1|22|22.1|22.25|22.25|22.05|22.05|22.05|21.85|21.55|21.9|22.6||22.4|22.4|22.35|||22.15|22.4|22.6|22.5|22.5|22.75
03188|1064311|/equities/instone-real-estate|DAXCLASSIC/MSCI_EU_SMALLCAP||8.5|8.52|8.4|8.43|8.48|8.44|8.25|8.21|8.29|8.3|8.5|8.41|8.65|8.82|8.9|8.63|8.9|8.89|8.35|8.52|8.48|8.3|8.61|8.6|8.81|9.05|9.2|9.05|9.27|9.27|9.56|9.92|9.78|9.91|10|9.94|9.7|9.78|9.76|9.66|9.98|9.9|9.95|9.67|9.75|9.77|9.73|9.7|9.76|9.9|9.9|9.77|9.51|9.35|9.07|9.34|9.68|9.79|9.8|9.74|9.75|9.8|9.64|9.79|9.81|9.24|9.19|9.27|9.35|9.37|9.1|9.29|9.35|9.37|9.44|9.5|9.39|9.4|9.39|9.5|9.54|9.55|9.38|8.95|9.15|9.5|9.58|9.56|9.67|10.1|9.79|9.38|9.42|9.36|9.37|9.38|9.4|9.43|9.5|8.88|8.72|8.76|8.75|8.72|8.8|8.85|8.75|8.5|8.33|8.39|8.29|8.39|8.55|8.71|8.76|8.7|8.66|8.77|8.82|8.82|8.93|9.17|9.24|9.45|9.51|10.04|10.24|10.12|9.89|9.8|9.35|9.16|8.94|9.1|9.15|9.18|9.32|9.43|9.41|9.36|9.2|9.2|9|8.39|8.69|9.18|9.21|9.32|9.56|9.3|9.11|8.93||8.86|8.85|8.83|8.78|8.73|8.82|8.9|8.81|8.8|8.87|8.81|9.16|9.09|8.96|8.89|8.81|9.01|9.1|8.99|8.72|9.12|||9.3|9.17|8.74|8.7|8.82|8.31|8.2|8.27|8|7.98|8.2|8.2|8.24|8.16|8.17|8.13|8.15|8.15|8.14|8.15|7.88|7.79|7.86|8.05|8.2|8.33|8.6|8.31|8.4|7.95|7.78|7.76|7.91|7.96|7.74|8.05|8.11|8.22|8.3|8.38|8.13|8.37|8.35|8.22|8.06|7.94|7.93|7.92|7.85|7.77|7.7|7.71|7.78|7.77|7.65|7.84|7.79|7.77|7.72|7.77|7.57|7.58|7.62||7.37|7.4|7.39|||7.38|7.47|7.53|7.54|7.46|7.84
03189|1031264|/equities/jost-werke-f?cid=1031264|DAXCLASSIC/MSCI_EU_SMALLCAP||41.6|42|41.9|42|42.45|41.9|41.7|41.85|42.3|42.35|42.95|43.25|42.55|42.8|42.95|43.2|43.55|43.25|43|43.3|43.5|43.3|43.8|44.3|44.3|44.85|44.6|43.95|43.95|45.1|44.75|42.75|41.8|40.65|42.85|44.95|44.9|45|45.1|45.2|44.85|44.55|45|46|46.05|46.05|44.4|44.25|44.4|44.25|43.8|44.4|44.25|44.35|42.95|41.75|42|42.05|42.2|42.5|42|41.95|41.1|41.25|41.3|40.75|40|40.2|41|41.45|41.7|41.7|41.85|42.25|42.3|42.7|41.85|40.65|38.3|38.4|39.05|39.3|40.35|40.6|40.1|40.8|41.8|42.5|42.3|42.75|43.2|43.4|44.2|44.2|43.95|42.95|43.55|43|42.85|43.35|43.35|43.35|42.45|42.95|43.4|43.65|43.55|43|43.5|43.5|43.2|43.05|43.7|44.1|44.55|44.5|44.8|44.5|44.6|44.5|44.6|45.85|46.15|46.9|46.65|46.2|46.3|45.9|45.9|46.45|46.6|46.45|47|47.25|46.8|45.7|45.75|45.8|45.55|45.85|46.25|48.95|49.2|47.95|46.75|46.1|45.8|46.05|45.8|45.3|45.65|45.55||45.7|45.85|45.8|45.5|45.6|45.95|45.45|44.55|45.3|45.9|46.45|47.7|48.65|48.45|48.05|48.7|49.1|47.6|47.6|48.25|48.4|||47.85|48.05|47.95|48.4|47.75|48.2|49.35|49.4|48.45|48.45|48.75|48.85|48.2|48.15|48.9|49.05|48.75|49.05|49.3|49.3|48.4|48.4|48.6|48.2|47.65|47.6|47.1|46.95|45.9|46.05|45.65|45.35|45.35|45.65|45.5|45.5|44.5|44.15|43.45|44.2|45|45.1|45.6|45|44.65|44.1|44.55|44.4|43.55|42.45|42.35|41.9|42.25|42.5|42.25|42.4|42.35|42.4|42.55|42.7|42.45|43.9|44.25||44.7|44.2|44.3|||44.8|44.6|44.2|43.45|43.3|44
03190|19220|/equities/jungheinrich-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||25.3|25.08|24.72|24.72|24.68|24.24|24.02|24.48|24.66|25.2|25.1|25.58|25.74|27.84|25.72|25.16|25.34|24.8|24.42|24.72|25.46|25.58|25|24.9|25.42|25.28|25.34|25.52|25.24|25.82|25.92|25.38|25.5|25.84|26.04|26.04|26.1|26.12|26.56|27.08|26.94|26.74|27.08|27.46|27.36|27.18|26.58|25.66|25.76|25.84|26.72|27.42|26.74|26.62|26.34|26.34|26.34|26.06|26.24|26.58|27.44|27.42|27.66|28.7|28.5|28.6|28.26|27.92|28.2|28.26|28.38|28.6|29.06|28.62|28.38|28.54|28.42|28.4|28.2|28.56|29.2|27.46|27.82|26.98|26.56|28|29.56|29.92|29.8|29.8|29.9|29.52|30.24|31|31.14|30.6|31|31.08|31.32|31.62|31.78|31.86|31.9|31.5|31.98|31.9|31.84|31.28|31.02|31.42|31.42|31.5|31.28|32.68|32.56|32.68|33|32.84|33.2|32.4|33|34.6|34.8|35.42|35.66|36.18|36.6|36.22|35.62|36.32|36.32|36.32|37.08|37.44|36.62|36.74|36.72|35.44|37.58|35.42|35.3|35.3|35.7|35.76|35.8|35.94|35.94|35.08|35.26|36.2|35.48|35.16||35.7|35.82|35.72|35.72|36.22|36.44|36.1|36.5|37|37.32|37.44|38.98|39.12|38.56|38.92|39.38|38.78|37.66|36.76|35.8|36.06|||34.74|34.52|34.58|34.8|34.96|33.24|32.6|31.26|31.44|31.6|31.84|31.38|31.56|31.16|31.78|31.84|32.04|32.44|32.1|31.52|29.06|29.26|29.26|29.26|30.12|30.32|29.84|29.86|30.4|30.64|31|30.76|30.92|31.08|31|31.42|31.2|31.58|32.24|32.52|31.92|31.28|30.96|31.86|31.86|31.74|32.38|32.32|31.4|31.2|31.48|31.46|31.82|32.66|33.02|32.8|32.36|32.32|31.64|32|31.94|33.54|33.62||33.52|33.76|34|||34.08|34.26|34.2|33.7|33.38|33.42
03191|6320|/equities/k-s-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||11.42|11.365|11.355|11.275|11.37|11.45|11.39|11.495|11.57|11.62|11.57|10.97|11.2|11.255|11.325|11.775|12|12.03|12.32|12.495|11.29|11.29|11.3|11.495|11.405|11.17|11.255|11.185|11.13|11.175|11.11|10.75|10.56|10.785|10.815|10.895|10.985|11.015|11.07|11.14|11.35|11.33|11.79|11.66|12.03|12.03|11.41|11.095|11.245|11.1|11.245|11.3|11.035|11.07|10.79|10.67|10.36|10.345|10.335|10.475|10.5|10.52|10.295|10.615|10.745|10.82|10.76|10.715|10.825|10.745|10.705|10.805|10.88|10.96|11.25|11.46|11.42|11.58|11.42|11.52|11.715|11.64|11.88|11.795|11.815|11.995|11.985|12.05|11.965|11.93|11.905|11.835|11.885|11.88|12.085|12.04|12.05|11.885|11.59|11.715|11.73|11.845|11.725|11.74|12.125|12.58|12.715|12.67|12.655|12.765|12.66|12.74|12.695|12.755|12.82|12.55|12.39|12.46|12.46|12.74|12.805|12.765|12.96|13.05|13.1|13.21|13.145|13.28|13.58|13.915|13.68|13.695|13.6|13.675|13.63|13.61|13.88|13.8|13.755|13.73|13.6|13.675|13.78|14.41|14.2|14.045|13.88|14.15|14.18|13.98|14.075|14.175||14.495|13.63|13.825|13.95|13.92|13.975|14.05|14.1|13.915|13.935|13.725|14.025|14.11|14.115|14.66|14.57|14.71|15.15|15.045|14.8|14.65|||14.68|14.51|14.28|14.08|13.835|13.83|13.835|13.43|13.595|13.84|14.455|13.57|13.885|13.695|13.63|13.36|13.33|12.93|13.11|13.24|12.915|12.95|13|12.905|12.775|12.615|12.68|12.775|12.97|13.19|13.16|13.04|13.375|13.015|12.77|12.62|12.785|12.72|12.655|12.865|13.01|13.225|13.5|13.515|13.535|13.215|13.2|13.125|12.97|13.02|12.975|13.03|13.235|13.325|13.74|13.795|13.895|14.21|14.09|14.085|14.285|14.33|14.435||14.35|14.62|14.895|||14.675|14.515|14.49|14.295|14.28|14.31
03192|1129329|/equities/kap-beteiligungs-ag?cid=1129329|DAXCLASSIC||9.9|9.9|9.9|10|9.85|10|9.85|9.6|9.4|9.5|9.7|9.55|9.7|9.65|9.65|9.65|9.65|9.8|9.6|9.65|9.65|9.55|9.75|9.85|9.95|9.85|9.9|9.9|9.8|9.7|9.7|9.85|9.95|9.85|9.85|9.5|10.1|9.95|9.9|10.2|9.55|9.55|10.8|11.6|11.8|11.2|11.1|10.7|10.6|9.25|9.25|9.25|9.25|9.25|9.35|9.3|9.35|9.2|9.1|9.2|9.55|9.7|9.7|9.8|9.8|10|10.2|10.1|10|10.1|10.1|10.3|10.3|10.3|10.3|10.3|10.3|10.2|10.1|10.1|10.3|10.2|10.2|9.95|10|10|10.2|10.3|10.2|10.5|10.3|10.3|10.2|10.2|10.2|10.2|10.3|10.3|10.3|10.4|10.6|10.5|10.4|10.5|10.4|10.8|11|11.2|11.2|11.2|11.3|11.6|11.5|11.5|11.5|11.5|11.6|11.6|11.8|11.9|11.8|11.9|11.8|11.8|11.8|11.7|11.7|11.7|11.7|11.5|11.7|11.8|11.7|11.7|11.8|12|12.2|12.1|12.3|12.1|12.1|11.8|11.3|11.3|11.9|10.8|10.2|10.1|10|10.2|10.2|10.1||10.2|10.1|10.2|10.1|10.1|10.3|10.1|10.3|10.4|10.3|10.3|10.3|10.1|10.1|10.1|10.2|10.1|10.2|10.5|10.4|10.7|||10.9|10.3|10.4|10.6|10.6|10.5|10.5|10.8|10.8|11.2|12.1|12.4|12.4|12.4|12.4|12.6|12.5|12.7|12.7|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.9|12.8|12.6|12.5|12.6|12.7|12.8|12.5|12.5|12.9|13.3|13.5|13.7|13.7|13.7|13.8|13.8|13.9|13.9|13.9|13.9|14|14|14.1|14.4|14.2|14.1|14.1|14.1|14.1|14.1|14.2|14.1|14.1|14.1||14.1|14.1|14|||14.1|13.8|14|14.1|14.1|13.9
03193|49816|/equities/kion-group-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||34.16|33.14|32.98|33.81|33.33|32.89|32.95|34.05|34.39|35.04|35.16|35.42|35.51|36.39|37.3|37.25|37.36|37.34|35.52|36.6|36.56|36.91|38.76|36.22|36.85|36.7|36.16|35.8|35.62|36.31|36.62|36.02|35.78|36.02|35.87|35.99|35.66|36.29|36.24|36.97|36.88|35.04|34.93|35.74|36.76|36.99|35.61|34.22|35.03|33.92|34.42|35.02|33.39|33.05|32.44|32.39|32.18|32.22|31.3|31.86|33.76|34.19|34.46|35.63|35.23|35.21|35.1|35.23|35.5|35.53|35.69|35.37|35.39|35.39|35|35.42|35.29|34.8|34.36|33.9|33.98|33.31|33.7|32.65|32.21|33.5|36.44|39.1|39.31|38.67|38.56|38.82|40.65|40.4|40.32|39.3|39.71|39.45|39.73|40.45|41.08|40.07|39.33|39.31|39.87|40.18|39.99|39.61|39.25|39.91|39.81|39.69|39.31|38.77|39.45|41.63|42.76|41.7|41.03|40.86|41.1|41.98|41.96|41.69|41.5|41.86|42.73|42.61|42.97|44|43.55|43.7|45.87|46.7|46.32|46.45|47.23|45.27|45.41|45.79|45.58|47.18|46.85|46.3|46.03|46.13|45.28|45.49|44.84|44.54|43.66|43.2||44.2|44.55|44.92|46.27|47.63|47.55|47.67|47.16|48.26|48.09|47.91|49.64|49.6|48.94|49.17|49.95|48.45|48.19|49.19|49.16|49.87|||49.7|49.99|49.99|51|51.68|51.48|49.3|49.14|49.34|49.36|49.4|49.17|49.02|48.6|48.65|47.74|47.14|46.5|47.5|48.56|47.06|43.75|43.17|42.24|42.75|42.72|41.87|41.82|41.94|42.4|43.37|42.42|42.47|42.83|42|42.08|42.2|42.51|43.24|43.48|43.12|42.72|44.7|43.16|43.32|42.27|42.26|41.85|39.88|39.5|38.5|37.77|38.37|38.77|39.27|39.3|39.01|39.12|37.75|37.16|37.58|39.51|39.69||39.1|39.26|39.28|||39|39.25|39.59|38.97|38.34|39.11
03194|6304|/equities/kloeckner|DAXCLASSIC/MSCI_EU_SMALLCAP||4.725|4.72|4.735|4.775|4.85|4.95|4.965|5.02|4.905|4.765|4.6|4.53|4.5|4.55|4.595|4.57|4.65|4.815|4.8|4.715|4.74|4.72|4.695|4.805|4.88|4.87|4.98|4.965|5.05|5.09|5.19|5.07|5.07|5.13|5.12|5.08|5.15|5.13|5.07|5.06|5.12|5.07|5.15|5.25|5.23|5.24|5.21|5.11|5.21|5.18|5.21|5.2|5.01|5.01|5.08|5|4.87|4.955|4.96|4.935|5.03|5.01|5.04|5.2|5.23|5.29|5.31|5.3|5.28|5.17|5.15|5.24|5.16|5.1|5.12|5.17|5.07|5.07|5|5.1|5.1|5.03|5.14|5.01|5.01|5.19|5.25|5.24|5.13|5.15|5.18|5.16|5.08|5.08|5.11|5.24|5.3|5.19|5.26|5.34|5.33|5.34|5.41|5.39|5.5|5.64|5.67|5.57|5.5|5.6|5.6|5.63|5.64|5.62|5.74|5.77|5.8|5.76|5.78|5.79|5.92|6.01|6.05|6.14|6.24|6.1|6.13|6.15|6.16|6.15|6.14|6.14|6.2|6.3|6.21|6.26|6.38|6.5|6.63|6.52|6.5|6.39|6.4|6.38|6.5|6.48|6.5|6.65|6.74|6.67|6.72|6.63||6.73|6.75|6.6|6.44|6.57|6.54|6.52|6.49|6.53|6.5|6.57|6.9|6.9|6.94|6.94|6.88|6.93|6.84|6.9|6.94|7.08|||6.78|6.66|6.62|6.585|6.73|6.71|6.6|6.75|6.61|6.66|6.75|6.885|6.52|6.64|6.665|6.63|6.61|6.585|6.7|6.54|6.695|6.7|6.7|6.645|6.76|6.8|6.945|6.915|6.96|7.02|6.93|7.02|7.1|7.075|7.005|6.98|6.915|6.925|6.8|6.855|6.85|6.835|6.675|6.65|6.705|6.95|7.12|6.94|6.85|6.86|6.855|6.675|6.745|6.67|6.745|6.87|7.055|7.045|6.99|7.06|6.765|6.65|6.885||6.935|6.955|7.005|||6.92|6.625|6.62|6.745|6.84|6.665
03195|1176379|/equities/knaus-tabbert-ag?cid=1176379|DAXCLASSIC||14.16|12.6|12.9|13.48|14.24|13.3|12.44|13.02|13.74|14.82|15.7|14.46|20.1|20.1|21.4|21.35|20.5|20.8|21.2|22.1|22.75|23.6|23.85|24.75|26.5|26.75|26.95|28.3|31|32.3|33.1|32.25|31.7|32.2|31.8|31.2|31.6|31.8|31.4|31.95|31.6|31.25|31.5|30.95|31.2|31.35|31.7|31.8|31.75|31.9|32.4|31.7|30.75|30.2|30.25|30.8|30|30.05|30.2|30.6|30.6|30.4|30.9|31.9|31.3|31.95|31.25|31.2|30.7|31|32.05|31.7|32|31.75|32.2|32.2|32.45|32.6|32.75|33.3|33.8|32|30.7|30.45|29.1|30.9|31.85|31.35|31.15|29.85|29.8|30.1|32.35|33.25|32.8|33.75|33.8|34.35|37.65|37.65|37.45|38.4|38.4|39.25|39.9|40.1|40.85|40.8|39.6|40.45|40.15|40.3|40.6|42.9|42.9|45.15|44.85|45.3|46.55|46.4|46.2|47.7|47.85|48.2|48.45|47.7|47.1|46.65|45.75|47.1|46|45.4|45.85|46.5|47.1|44.95|44.9|45|46|47|47.8|48.5|47.3|47.2|47.95|46.9|47|46.1|44.65|44.8|43.6|43.5||43.95|43.9|43.8|43.3|42.55|41.95|41.95|41.8|41.6|41.55|41.6|42.6|44.35|44.1|45|44.35|44.2|41.55|42.1|41.6|45.2|||44.5|40.2|40.2|39.75|39.45|38.45|38.35|38.15|37.4|38.75|39.4|39.45|39.6|38.75|40.1|40.4|40.65|41.15|42.5|42.55|42.85|43.8|43.5|43.5|44.15|46.35|44.8|41|40.75|40.55|40.5|40.8|40.45|40.95|40.6|41|41.6|41.2|41.3|41.25|41.6|41.5|41.25|41.8|41.9|42.05|42.2|42.5|42.45|43|42.95|43.75|43.35|45.1|45.35|45.45|45.4|45.45|45.25|44.75|44.8|46.3|47.6||47.15|47.15|47.45|||45.25|43.45|43.8|43.15|42.9|43.3
03196|1096501|/equities/knorr-bremse|STOXX600/DAXCLASSIC/EAFAGROWTH||72.35|72.65|72.3|73|73.3|72.8|72.75|73.5|73.25|73.5|73.65|73.75|72.35|73.95|75.35|74.85|74.7|74.75|73.7|74.4|75.8|78.4|81.4|80.85|80.5|80|80|79.75|80.7|82|82.15|81.95|81.2|81.7|81.55|80.95|80.5|81.2|80.55|80.7|80.8|80.6|80.2|80.15|80.7|80.6|80.85|79.2|79.9|79.15|78.8|79|77.3|75.9|74.75|74.85|75.1|75.25|74.85|75.3|74.65|73.45|72.5|74.3|74.5|74.75|74.05|73.45|73.85|74.2|74.35|74.25|73.6|73.45|73.4|72.65|72.35|71.95|71.45|71.15|70.75|70.75|69.9|68.7|68.05|70.15|74.25|75.8|75.15|73.8|71.4|70.15|74.35|74.9|74.55|73.8|74.2|74|74.15|74.15|73.25|72.45|72.15|71.15|71.35|72.35|72.3|71.9|71.5|72.15|72.1|71.9|71.2|70.85|71.55|70.95|70.65|71.25|71.6|71.4|73.95|74.4|74.35|73|72.45|71.85|73.15|72.5|71.2|71.5|71.9|72.1|72|72.9|73.05|72.95|73.25|73.9|74.4|74.85|74.45|75.65|75.6|73.9|75|74.75|74.4|73.9|69.9|69.9|69.95|69.15||70.75|70.6|70.3|70.5|71|71.5|71.3|68.55|69.55|69.9|69.6|70.3|69.7|69.15|69.6|69.8|70.25|70.05|71.3|71.45|70.85|||70.86|70.92|71.1|70.8|69.9|68.84|68.5|68.8|68.92|68.52|68.84|69.06|69.04|67.8|68.48|67.62|67|67.5|66.64|66.08|64.84|63.84|62.76|62.86|63.98|63.82|58.58|58.82|58.84|58.94|57.78|56.5|57.36|57.52|57.42|58.2|58.7|58.44|59.16|60.32|58.68|58.12|58.3|57.96|57.8|57.58|57.54|56.78|56.36|57.88|57.72|56.92|58.06|60.28|60.74|59.92|59.1|58.96|58.86|58.28|57.8|58.76|59.42||59.06|59.36|59.52|||59.38|59.36|59.3|58.98|58.24|57.94
03197|19232|/equities/koenig---bauer-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||13.06|12.44|12.02|11.66|11.68|11.56|11.24|11.28|11.28|11.28|11.62|11.46|11.2|11.18|11.26|11|10.12|9.91|9.72|9.58|9.07|8.87|8.81|8.97|8.69|8.45|8.43|8.38|8.33|8.46|8.54|8.4|8.29|8.26|8.22|8.34|7.34|7.43|8.01|8.46|8.59|8.65|8.94|9.09|9.14|9.18|9.38|9.39|9.52|9.77|9.9|10.04|9.69|9.87|9.56|9.56|9.49|9.5|9.55|9.56|9.84|9.8|9.9|10.28|10.24|10.18|10.12|10.1|9.96|9.58|9.8|9.59|9.45|9.45|9.41|9.45|9.39|9.3|9.8|10.04|10.66|10.6|10.54|10.38|10.6|11.3|12.68|12.7|12.8|12.8|12.78|12.9|13.18|13.4|13.54|13.64|13.72|13.9|14.06|14.06|14|13.96|13.94|14.1|14.1|14.06|13.86|13.7|13.7|14|13.8|13.58|13.7|13.86|14.04|13.96|13.8|14.14|14.28|14.18|13.98|14.3|14.3|14.48|14.34|14.26|14.3|14.42|14.26|14|13.86|13.94|13.72|13.94|13.54|12.88|12.9|12.44|12.24|12.44|12.5|12.2|12.2|12.52|12.4|12.58|12.16|12.82|13.16|13.46|13.42|13.54||13.66|13.2|12.94|12.78|12.86|12.86|12.78|12.48|12.56|12.28|12.36|12.5|12.68|12.58|12.62|12.42|12.44|12.2|12.54|12.4|12.62|||12.62|12.76|12.84|12.96|12.86|12.72|12.46|12.72|12.2|12.06|11.76|11.54|11.54|11.18|11.14|11.2|10.9|10.66|10.92|10.92|10.68|10.14|10.14|10|10.08|10.2|10.2|10.2|10.24|10.3|10.4|10.36|10.28|10.4|10.5|10.64|10.54|10.68|11.22|11.16|11.24|11.4|11.6|12|12.16|12.3|12.08|11.94|11.84|12.16|11.76|11.78|11.88|12.1|12.16|12.2|11.88|11.9|11.94|11.74|11.98|12|12.52||12.1|12.56|12.64|||12.32|11.78|11.88|11|10.96|10.98
03198|6295|/equities/krones|DAXCLASSIC/MSCI_EU_SMALLCAP||118.2|118.6|117.4|117.4|117|117.2|115.2|115.4|116.4|116.8|118.2|117.6|118|119.6|120.4|120|120.4|119.4|118|119.4|120.2|120.4|122.4|123.2|125.6|124.8|126.2|125|124.4|125.6|126.4|125.4|125|126.4|126.2|127|129.4|129.2|127.8|129.4|128.8|128.6|129.2|129.8|130|130.4|131.6|131.2|132.8|131|130.6|131|127.6|126.8|124.8|122.4|122|121.4|119.8|119.2|118.4|119|119.6|123.6|124|124.6|123.8|121.2|120.8|120|120.2|120.4|121|120.4|120.4|120.4|119.8|119|118.6|118.6|119.4|118|117|116.4|116.2|121.8|127.4|131|128.2|130|127.2|125.6|128.2|127.2|127.6|126.8|126.8|127.8|128.2|130.6|126.4|125.6|125.2|125.2|125|125.8|124.6|119.8|119|119.2|119.2|119.4|121|121.8|123|119.4|119.8|119.4|120|120|121.8|125.2|125.4|125.4|124|124.2|126.8|126.4|127.6|127.4|126.8|125.4|128.8|128.6|129.2|128.6|128.4|126.8|128|128.2|126.4|128|129|130|131.4|131.6|132.4|132.8|129.4|124.8|124.2|124.8||126.2|125.6|124.4|123.6|125|124.8|124.2|123.6|124.4|124.4|124.6|128.8|130.4|126.8|126.8|127.6|128.6|127.4|129.2|128.6|133.4|||123.6|123.7|124.2|122.5|120.9|119.9|118.7|118.5|118.8|118.8|118.3|118.5|118.4|115.8|116.4|117.2|116.1|115.8|115.9|116.1|114.7|112.6|113.1|114.3|119.2|119.8|116.2|115.9|116.5|116.6|117.4|115.8|114.7|116.6|116.4|115.6|115.9|114.3|116|117.3|116.6|116|116.7|117.2|117.3|117|117.2|117.6|117.5|116.1|114.9|111.9|112.2|112.4|112|112.4|111.3|112.2|110.5|108.8|109.7|112|113||113.2|113.3|113|||111.1|110.6|109.5|108.5|108.1|108.3
03199|32433|/equities/kuka|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03200|19221|/equities/kws-saat-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||60.1|61.2|61.1|59.9|61.2|60.3|59.6|59.4|58.4|59.4|59.1|59.7|60.1|61.6|60.5|60.7|62|63.6|63.4|63.7|63.5|63.7|63.5|63.3|63.8|63.8|64.1|64.6|64.8|64.7|64.4|64.3|64.2|64.9|64.9|64.4|64.1|64.4|64.1|64.4|64.5|63.4|63.1|64|65.3|66|67.5|66.3|64.4|64.4|65.2|66.6|66.7|66.6|66.9|66.9|67|66.9|66.1|65.8|66.7|67.3|67.5|67.8|68.1|68.9|68|67.7|66.7|67|67|66.4|66.3|67|67|67.1|65.4|65.4|64.7|65.2|66|65|64.9|64|63.3|64.8|64.5|64.8|64.6|64.7|64.7|64.5|64.5|64.4|64.4|64.6|64.7|64.4|63.7|63.4|63|63.4|63.5|64.6|63.9|62.1|60.9|61|60.9|61|60.3|60.4|60.1|61.1|61|60.8|61.3|60.5|59.1|58.9|59.8|60.1|59.8|61.2|61|61.7|62.9|62.7|63|63.3|63.3|60.5|59.4|60.4|60.5|60.2|57.8|57.8|58.3|58|58.5|58.5|58.9|60|58.2|57.3|55.4|55|54.8|54.6|55.6|53.4||53|49.15|47.6|48.65|48.85|47.5|47|47.4|47.25|47.95|47.7|49|50.1|50.3|50.3|50.2|50.2|49.65|49.9|49.55|50|||50.2|50.1|51.2|47.2|47.1|47.2|47|47.05|47.1|47.15|47.8|47.6|47.8|46.95|46.95|47|46.85|46.55|47|46.85|46.8|46.5|46.8|46.3|47.1|47.2|47.6|47.5|47.8|48.75|49|47.3|49.2|49.3|48.6|51.2|52.7|52.8|53.1|52.8|52.4|52.5|52.5|52.6|52.6|52.9|53.4|53|52.6|52.7|51.2|51.6|52|51.8|52.2|52.9|52.5|52.4|52.3|52.6|52.9|53.5|54||53.9|53.5|53.7|||52.6|53.3|53.7|53.1|52.7|52.8
03201|6281|/equities/lanxess|STOXX600/DAXCLASSIC/EAFAVALUE||23.9|24.19|23.91|23.7|23.69|23.64|23.52|23.75|23.86|24.32|23.99|23|23.19|23.46|23.92|24.15|25.73|26.86|26.57|26.8|26.86|27.25|27.72|28.5|28.48|28.4|28.94|28.66|28.79|29.62|29.73|29.42|29.3|28.81|28.54|28.5|29.39|29.34|28.68|29.11|29.22|29.8|29.28|28.74|29.33|29.71|27.83|27.16|27.3|27.2|27.33|27.35|26.48|26.17|25.32|25.52|25.09|24.84|24.63|24.58|25.01|25.77|24.59|25.16|25.47|25.71|25.57|25.25|25.94|25.58|25.49|25.07|24.76|24.6|24.45|24.08|23.4|23.05|22.89|23.23|23.36|21.88|21.98|22.65|22.55|23.54|24.23|24.67|25.15|25.02|25.28|25.4|25.73|25.48|25.88|26.25|26.52|27.29|22.61|22.92|23.17|22.95|22.94|23.54|23.87|24.18|23.56|24.04|23.85|23.56|23.36|22.83|23.24|23.08|22.57|22.39|22.41|22.15|22.26|21.82|22.91|22.56|23.02|22.86|23.23|23.89|23.97|24.21|24.78|25.18|25|25.07|25.62|26.31|25.63|25.52|25.28|25.39|26.1|26.64|26.83|27.51|27.91|28.03|27.72|28.25|28.5|29.6|28.69|27.78|27.14|27.2||26.91|26.55|26.09|26.71|27.04|26.83|26.39|26.16|26.63|26.53|26.42|27.68|26.77|26.83|27.67|27.63|28.17|28.07|28.8|27.98|26.5|||25.38|25.45|25.55|25.22|25.92|25.93|25.4|25.9|25.27|25.21|24.8|26.23|25.3|24.55|24.7|24.46|23.85|23.2|23.77|23.83|23.67|23.57|24.23|24.45|25.76|25.21|25.02|25.06|24.98|25.03|25.4|24.89|25.49|25.66|25.43|25.6|25.9|25.66|25.41|25.76|25.2|25.28|26.34|26.67|26.87|26.22|26.89|26.68|26.14|26.7|26.43|25.8|26.8|26.93|26.41|26.73|26.46|26.73|27.34|27.4|27.41|28.3|28.97||28.69|28.88|28.73|||28.39|28.78|29.02|28.67|28.19|29.26
03202|40213|/equities/leg-immobilien-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||88.68|88.74|89.8|87.82|88.96|87.94|83.3|83.74|84.56|84.9|85.38|85.26|86.24|86.48|88.34|87.22|86.52|89.26|87.72|87.64|88.14|87.26|89.36|89.52|88.94|89.48|89.92|89.38|89.86|92.64|93.04|94.28|94.5|93.78|93.1|92.78|92.22|92.18|92.08|94.04|96.08|96.04|96.3|97.52|95|95.82|94.32|93.52|95.24|94.7|92.78|94.64|93.1|94.4|94.22|94.86|93.3|94.2|94.5|93.28|93.32|93.5|91.36|89.38|88.94|87.66|87.54|87.16|88.38|87.84|86.5|85.26|84.86|84.9|84.88|84.62|85.04|84.7|84.06|85.66|85.56|81.74|83.22|83.48|84.48|85.2|84.42|82.52|82.12|82|81.22|80.6|81.1|82.4|82.2|80.94|81.3|81.72|82.54|83.56|84.22|83.78|80.88|78.06|78.28|78.4|78.52|77.8|75.88|77.66|77.22|76.46|75.62|75.9|76.24|75.74|75.46|75.54|75.98|77.64|77.26|77.7|77.9|77.28|77.64|78.62|83.72|84.18|83.24|82.9|81.42|81.5|81.82|83.24|80.82|81.34|87|86.7|85.44|87.48|87.24|87.54|86.52|82.72|83.04|83.58|83.68|84.2|84.94|83.64|84.08|81.94||80.78|78.54|77.3|75.94|76.02|76.78|75.62|74.36|73.86|73.1|74.32|76.5|76.66|76.1|78.1|77.18|77.38|75.94|76.96|77.54|78.98|||80.14|79.66|79.74|80.08|78.2|77.52|74.9|74.06|72.82|74.52|76.2|75.78|76.5|76.36|73.28|71.5|70.02|69.26|70.7|70.22|69.4|70|70.5|71.16|70.94|70.96|71.54|70.88|72.06|71.9|72.28|70.2|72.28|72.24|72.1|71.52|72.08|73.7|75.66|78.16|77.66|78.02|78.1|76.56|74.72|74.78|75.14|74.02|74.1|73.02|72.46|71.98|75.16|76.52|76.04|75.84|76.9|75.28|74.56|75.12|76.5|78.06|79.84||80.1|79.84|79.52|||78.74|78.9|79.7|80|78.14|79.62
03203|19854|/equities/leifheit-ag|DAXCLASSIC||16.6|16.9|16.95|16.8|17.05|16.7|16.7|16.35|16.25|16.65|16.1|16.2|16.45|17.5|15.85|15.75|16.3|16.25|16.2|15.8|16.05|17|16.85|16.6|16.85|16.95|16.9|16.95|16.9|16.8|16.8|17.1|17.2|17.1|17.1|17.4|17.85|17.55|17.5|18|17.9|18|18|18|18|17.9|18.1|18|18.2|18.15|17.95|17.75|17.95|18|17.95|18.1|18.15|17.75|18.1|18.15|18.2|18.2|18.2|18.3|18.5|18.2|17.95|18.1|18.1|18.3|17.8|17.6|18.35|17.8|17.7|17.7|17.75|17.7|17.7|17.4|17.3|17.2|16.3|16|16.2|17.25|17.45|17.55|17.6|17.65|17.65|16.8|16.8|16.85|16.85|16.4|16.35|16.65|16.85|17|16.8|17.3|17.2|17.4|17.5|17.45|17.5|17.15|16.85|17.1|16.75|16.45|16.6|16.5|16.15|16.25|16.35|16.8|17.15|17.15|16.95|17.05|17.5|17.15|17.6|17.95|17.7|17.5|17.5|17.9|17.5|17.2|18|17.7|18.15|17.75|18|18.1|18.1|18.3|18.2|18|17.6|17.35|17.4|17.2|17.35|17.2|17.1|16.7|17|17.1||16.15|16.45|16.1|15.8|16|15.45|15.55|15.85|16|15.5|15.75|16|16|15.8|15.9|15.9|15.55|15.1|15.15|15.4|15.35|||15|15.15|15.3|14.5|14.55|13.7|13.5|13.9|14.1|14.3|14.15|14|13.7|13.7|13.75|13.8|13.85|13.85|14.1|14.55|14.75|14.95|15.3|15.3|15.25|15.25|13.8|13.55|14|14|14.1|14.4|14.8|15|15.3|15.05|15.25|15.25|15.45|15.7|15.65|15.6|15.65|15.65|15.65|15.6|16.05|16.2|16.5|16.65|16.75|16.5|16.9|16.45|16.1|16.1|16.3|15.95|16.2|16.1|16.2|16.25|16.5||16.25|16.5|16.5|||16.5|16.25|16.45|16.5|16.6|16.4
03204|6339|/equities/leoni-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03205|19857|/equities/logwin-ag|DAXCLASSIC||250|248|236|248|250|250|252|246|248|248|248|250|248|248|248|252|252|250|250|254|254|254|252|252|252|250|254|252|254|252|256|254|254|244|248|250|248|250|254|252|254|252|256|256|254|256|254|254|256|258|256|258|256|256|256|256|256|256|256|256|256|256|256|254|254|254|258|258|256|258|260|260|258|260|262|264|266|266|264|266|268|266|270|264|264|272|276|266|258|260|262|260|264|264|262|258|260|260|260|260|260|262|264|264|266|260|250|250|250|248|246|248|246|242|242|244|240|242|248|250|250|250|252|252|252|252|254|254|252|256|254|252|252|254|254|254|252|252|254|254|254|252|254|252|254|254|256|256|258|258|252|254||256|256|256|260|256|260|264|264|258|260|262|264|260|258|258|258|258|260|258|258|254|||254|258|256|256|254|258|258|262|262|266|266|264|266|268|266|270|268|268|272|270|274|274|272|272|274|274|270|270|270|272|274|276|274|274|278|270|278|280|280|278|278|280|280|278|274|268|270|268|264|268|268|268|268|268|272|270|270|266|264|258|258|254|256||258|252|254|||252|256|252|254|260|260
03206|962919|/equities/ludwig-beck-ag?cid=962919|DAXCLASSIC||17.1|16.9|17.1|17.3|17.3|17.3|17.3|17.3|17.6|17.9|17.8|17.8|17.8|17.9|18|18|18|18|18.3|18.2|18.1|18|18|18.6|18.9|18.8|18.8|18.8|18.8|18.8|18.8|18.9|18.8|18.8|18.9|18.8|18.9|18.9|18.2|18.5|18.8|19|18.8|18.8|18.8|18.8|18.2|18.2|18.4|18|18.4|17.8|17.6|17.7|17.7|17.7|17.7|17.8|18|18.4|18.2|18.3|18.3|18.4|18.6|18.5|18.5|18.4|18.5|18.7|18.8|18.5|18.7|18.7|18.7|18.7|18.7|18.7|18.9|19.2|19.1|19.1|19.1|19.1|19.3|19.2|19.5|19.8|19.8|19.8|19.9|19.9|20.2|20.4|20.6|20.6|20.6|21.2|21.4|21.6|21.6|21.6|21.8|21.8|21.6|21.6|21.6|21.6|21.8|21.8|22|22|22|22|22|22|22|22|22|22|22|21.4|21.8|21.8|21.8|21.8|21.8||21.2|21.8|21.8|21.8|21.8|21.8|22.2|22.4|22.8|21.8|22|21.8|21.8|21.8|21.4|21.6|21.6|22.2|22|22.4|22.4|22.4|23|23||23|23|23|23|23|23|23|23|23.2|23.2|22.4|22.8|22.6|23.2|23.6|21.8|22|22.2|22.6|22.2|22.4|||22.8|23|21.4|21.8|21.8|21.8|22.4|22.8|23|23.6|24|24|24|24|23.8|24|24|24.2|24.2|24.2|24.2|24.4|24.2|24|25|24|24.4|25|25.6|25.8|25.6|25.6|25.6|25.6|26.2|25.8|26|25.8|26.2|26.2|26.4|26|25.4|24.8|25.4|25.8|25.6|26|26|24.8|21.4|20.4|20.8|20.6|20.6|20|19.9|20|20|20|20|20.4|19.3||19.5|19.5|19.6|||19.6|20.6|19.7|20.4|20.2|20.2
03207|349|/equities/dt-lufthansa|STOXX600/DAXCLASSIC/EAFAGROWTH/EAFAVALUE||6.336|6.364|6.194|6.186|6.242|6.122|6.168|6.33|6.292|6.452|6.45|6.248|6.312|6.364|6.386|6.396|6.316|6.482|6.258|6.226|6.288|6.442|6.54|6.834|7.032|6.754|6.804|6.818|6.866|6.814|6.85|6.84|6.706|6.738|6.48|6.502|6.536|6.446|6.362|6.38|6.24|6.2|6.372|6.812|6.648|6.69|6.608|6.402|6.382|6.334|6.368|6.45|6.184|6.186|5.89|5.916|5.916|5.94|5.85|5.846|5.91|5.982|5.758|5.854|5.896|5.954|5.908|5.826|5.876|5.718|5.704|5.658|5.672|5.672|5.676|5.616|5.626|5.618|5.6|5.638|5.7|5.67|5.72|5.72|5.66|5.662|5.798|5.942|5.954|5.942|5.912|5.874|5.81|5.768|5.762|5.834|5.942|5.876|5.736|5.798|5.886|5.966|6|6.064|6.14|6.08|6.006|5.974|5.784|5.874|5.726|5.72|5.84|5.848|5.864|5.79|5.884|6.02|6.022|5.95|6|6.15|6.336|6.232|6.272|6.372|6.41|6.41|6.474|6.554|6.422|6.34|6.434|6.628|6.474|6.416|6.53|6.506|6.614|6.708|6.762|6.808|6.926|6.938|6.826|6.834|6.804|6.906|7.078|6.95|6.962|6.908||6.844|6.76|6.842|6.712|6.786|6.84|6.848|6.744|6.726|6.448|6.474|7.054|7.096|7.116|7.342|7.254|7.14|7.118|7.256|7.158|7.31|||7.315|7.207|7.259|7.082|7.095|7.018|6.88|6.865|6.928|6.876|6.894|6.897|6.904|6.849|7.002|7.2|7.198|7.072|7.181|7.25|7.255|7.41|7.405|7.391|7.382|7.574|7.486|7.365|7.355|7.563|7.563|7.5|7.576|7.637|7.675|7.737|7.766|7.802|7.883|8.035|7.805|7.788|7.897|7.746|7.811|7.866|7.732|7.518|7.375|7.413|7.352|7.307|7.461|7.584|7.739|7.833|7.937|7.965|7.944|7.82|7.691|7.786|7.99||8.048|8.072|8.063|||8.154|8.103|8.167|8.116|8.1|8.28
03208|19863|/equities/masterflex-ag|DAXCLASSIC||8.66|8.74|8.64|8.7|8.66|8.6|8.56|8.6|8.52|8.6|8.66|8.92|9|9|9.02|9.04|9.04|9|8.74|8.88|9|9|9.08|8.98|8.86|9|8.8|9.06|9.04|8.96|9.02|9.2|9.4|9.62|9.5|9.76|9.8|9.94|9.9|9.98|10.2|10.2|10.2|10|10.1|10.2|10.2|10.2|10.15|10.15|10.1|10.1|10.05|10.2|10.3|10.25|10|10.1|10.2|10.6|10.55|10.55|10.5|10.85|11|10.8|11.5|11.1|11.05|10.75|10.5|10.6|10.2|10.45|9.98|9.58|10.05|10.1|9.58|9.8|10|10.1|10.35|9.68|10.55|10.55|10.7|10.8|10.8|10.7|10.75|10.8|10.8|10.7|10.7|10.7|10.75|10.7|10.65|10.7|10.8|10.75|10.9|11.15|11.05|11.05|11.1|11.1|11.2|11.35|11.2|11.15|11.25|10.95|11.1|11|11.05|11.35|11.2|11.1|11.2|11.9|11.15|11.1|11.05|11|10.8|10.8|10.95|10.6|10.6|10.8|10.65|10.75|10.7|10.85|10.75|10.75|10.8|10.85|10.55|10.3|10.3|10.65|10.5|10.2|10.25|10.3|10.15|10.2|10.5|10.05||10.2|10.25|10.3|10.4|10.15|10|10.25|9.88|9.94|9.68|9.7|9.78|9.78|9.98|9.86|9.86|9.98|9.8|9.9|9.78|10.1|||10.4|10.1|10.3|10.5|9.96|9.9|9.5|9.14|9.16|9.1|9.34|9.22|9.18|8.76|8.36|8.1|8.4|8.46|8.58|8.44|8.74|8.12|8.16|7.78|8.2|8.2|8.22|8.46|8.5|8.44|8.5|8.5|8.44|8.32|8.4|8.32|8.6|8.54|8.5|8.6|8.54|8.5|8.46|8.44|8.42|8.3|8.46|8.54|8.66|8.88|8.88|8.98|8.8|8.96|8.94|8.94|8.78|8.68|8.56|8.8|8.8|8.9|8.6||8.4|8.4|8.26|||8.26|8.14|8.32|8.26|8.4|8.4
03209|949642|/equities/max-automation-ag|DAXCLASSIC||5.5|5.54|5.5|5.48|5.46|5.48|5.48|5.5|5.46|5.5|5.5|5.54|5.54|5.54|5.54|5.56|5.54|5.58|5.52|5.56|5.56|5.56|5.54|5.8|5.8|5.8|5.78|5.78|5.78|5.8|5.8|5.8|5.6|5.64|5.56|5.54|5.54|5.62|5.56|5.58|5.72|5.72|5.74|5.76|5.78|5.8|5.84|5.8|5.8|5.8|5.8|5.84|5.84|5.8|5.84|5.84|5.86|5.9|5.9|5.92|5.92|5.92|5.92|5.92|5.92|5.92|5.92|5.96|5.96|5.9|5.94|5.9|5.94|5.94|5.98|5.98|5.98|6|6.06|6|5.98|6|6|5.98|6.1|6.08|6.16|6.1|6.08|6.08|6.06|6.08|6.02|6.02|6.02|6.02|6.06|6.02|6.02|6.06|6.06|6.06|6.06|6|6|6|6.02|6.02|6.02|6.04|6.06|6.04|6.06|6.08|6.08|6.08|6.12|5.94|5.94|6|6.04|6.04|6.08|6.08|6.18|6.12|6.12|6.12|5.9|6.08|6.12|6.12|6.14|6.16|6.16|6.14|6.18|6.2|6.2|6.2|6.24|6.28|6.26|6.2|6.26|6.28|6.2|6.2|6.3|6.2|6.28|6.32||6.18|6.28|6.26|5.9|5.9|5.9|5.94|5.92|5.88|5.92|5.86|5.94|5.94|5.94|5.9|6|6|5.86|5.88|5.82|5.78|||5.66|5.68|5.82|5.88|5.9|5.9|5.88|5.94|5.98|5.86|5.86|5.9|5.9|5.96|5.96|5.98|6|5.98|5.98|6|5.98|5.98|6.08|6.22|6.24|6.26|6.18|6.2|6.24|6.18|6.2|6.2|6.2|6.26|6.26|6.28|6.28|6.28|6.28|6.34|6.38|6.4|6.24|6.18|6.3|6.08|6.1|6.08|6.1|6|6|5.86|5.86|5.9|5.88|5.88|5.86|5.9|5.84|5.76|5.84|5.86|5.9||5.8|5.86|5.78|||5.78|5.8|5.8|5.76|5.78|5.8
03210|962922|/equities/mbb-industries-ag?cid=962922|DAXCLASSIC/MSCI_EU_SMALLCAP||104.2|104.2|104.2|104.6|104.8|103|99.7|100.4|98.6|101|102|106|106.8|105|106|106|106|108|107.8|108.2|108.2|108.8|112|104.8|105|103.4|104|103.6|103.8|104|101|100.8|101.4|101.8|101|100.4|100|98.8|99.6|98.5|97.3|97.7|100|100.6|102.4|101.8|101.2|101|102|102|98.8|99.8|97.5|99|99.8|101.6|101.8|101.2|101|100.4|100.8|101|102|102|104.2|104.4|103|102|99|105.2|105.8|107.4|105.8|107.2|107.4|106|104.2|104.4|99.5|100.4|100.4|99|98.8|97.3|98|101.6|104.2|103.8|104|105.2|103.8|105|105|107.6|107|106|107.4|106.8|106.8|108.2|103|101.6|101.4|103.2|102.6|103|103.6|103.2|103|105.2|106.6|107|108.6|108.8|110|109|109.8|108.6|109|109|110.4|113.8|115|115.2|117|115|117|116.8|113|114.4|113.4|112.4|109.4|112.2|113.2|112|109|108|108.4|108.6|108.6|109|109|106.6|108|109.8|105|104|104.4|103|104.2|105||104.4|103.2|104.4|104.8|103|102.4|102.2|99.9|100|101|102.8|103.4|103.4|102.6|103.6|102.4|103|103.6|104.4|104.6|103.6|||103.6|103.6|101.6|100.4|100|98.8|97.8|97.1|97|98|98|95.5|95.5|95|95.5|93.1|91.5|93.9|95.1|95|95.4|95.6|95.4|95.5|95.1|95.4|95.3|94.8|94.9|95.8|95.5|94.8|94.9|95.3|95.1|95|95.3|95.2|94.9|95.1|96.1|91.6|91.8|91.7|92.4|90.7|90.4|90.8|90.8|90.2|90.8|91.9|91.4|92.8|93.5|91.9|92|91.8|91.4|91.5|92.9|95.2|95.4||95.4|95.7|96.1|||94.7|92.9|94|93.8|91.3|91.8
03211|962923|/equities/mediclin-ag?cid=962923|DAXCLASSIC||2.48|2.56|2.56|2.56|2.62|2.56|2.6|2.6|2.6|2.6|2.64|2.7|2.46|2.46|2.64|2.46|2.56|2.54|2.56|2.46|2.46|2.4|2.42|2.42|2.4|2.4|2.36|2.42|2.36|2.4|2.4|2.48|2.44|2.44|2.4|2.4|2.4|2.38|2.34|2.32|2.38|2.38|2.38|2.38|2.36|2.34|2.36|2.44|2.34|2.3|2.38|2.36|2.38|2.34|2.36|2.46|2.4|2.42|2.5|2.5|2.48|2.5|2.5|2.52|2.52|2.52|2.5|2.54|2.54|2.6|2.5|2.5|2.54|2.48|2.5|2.5|2.48|2.5|2.54|2.48|2.52|2.58|2.64|2.44|2.48|2.42|2.52|2.48|2.46|2.42|2.42|2.5|2.54|2.54|2.66|2.64|2.72|2.6|2.66|2.58|2.52|2.52|2.46|2.42|2.52|2.56|2.56|2.52|2.68|2.52|2.42|2.42|2.42|2.58|2.48|2.5|2.42|2.54|2.58|2.68|2.62|2.62|2.6|2.7|2.8|2.8|2.84|2.9|2.9|2.9|2.94|2.94|2.94|2.92|2.92|2.92|2.86|2.92|2.92|2.84|2.84|2.86|2.9|2.9|2.9|2.9|2.9|2.9|2.86|3|2.98|2.96||2.82|2.84|2.82|2.9|2.9|2.78|2.84|2.82|2.7|2.66|2.66|2.7|2.66|2.7|2.64|2.64|2.68|2.68|2.7|2.7|2.48|||2.54|2.56|2.56|2.34|2.4|2.32|2.38|2.36|2.36|2.32|2.36|2.3|2.4||2.4|2.52|2.52|2.56|2.58|2.6|2.6|2.6|2.6|2.62|2.64|2.62|2.64|2.62|2.64|2.62|2.62|2.62|2.66|2.66|2.66|2.62|2.62|2.64|2.66|2.68|2.7|2.66|2.64|2.66|2.66|2.64|2.66|2.7|2.68|2.68|2.7|2.72|2.68|2.76|2.74|2.7|2.7|2.66|2.66|2.7|2.7|2.7|2.7||2.74|2.74|2.74|||2.66|2.8|2.7|2.7|2.7|2.66
03212|993276|/equities/medios-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||12.8|12.86|13.22|13.5|13.7|13.28|13.88|14|14.5|14.6|14.8|14.94|15|15.86|15.66|15.62|15.56|15.92|15.7|15.48|15.16|15.22|15.46|15.76|15.28|15.14|15.1|15.16|15.4|15.4|15.2|15.5|15.48|14.76|15.1|15|14.84|14.84|14.86|15.16|15.4|15.5|15.76|16.1|16.5|16.44|16.14|16.32|16.64|16.68|16.54|16.92|16.68|16.54|16.48|16.4|16.2|15.9|16.08|16.14|16.08|16.4|16.52|16.74|17.1|17.1|17.3|17.14|16.96|17.5|17.24|16.86|16.58|16.78|16.7|16.48|16.2|17.92|18.1|18.28|18.1|17.54|17.7|17.38|17.14|18.1|18.42|18.28|18.12|17.94|17.8|17.5|17.6|17.98|18.5|17.94|17.94|17.26|17.4|17.18|17.3|16.6|15.92|15.96|16.16|16.24|16.14|16.1|16.34|16.36|16.68|16.78|16.9|16.68|16.7|16.86|17.28|16.02|16.26|16.08|16.4|16.42|16.62|16.32|16.22|16.76|16.14|14.92|14.52|14.6|14.52|14.52|14.5|14.76|14.58|14.52|14.56|14.54|14.68|14.72|14.66|14.28|14.22|14.24|14.28|14.28|14.2|14.22|14.9|14.18|14.18|14.42||14.28|14.38|14.3|14.36|14.58|14.4|14.52|14.36|14.26|14.62|14.84|15.08|15.42|15.62|15.78|16.06|16.44|15.82|16.08|15.62|16.36|||16.62|16.66|16.48|16.54|16.86|17.06|17.26|18|14.06|14.2|14.36|14.46|14.72|14.78|14.9|14.96|14.8|15|15|14.74|14.7|14.8|14.8|14.74|14.86|14.82|14.7|14.94|15.06|15.62|15.5|15.22|15.34|15.2|15.38|15.38|16.02|15.78|15.8|15.84|15.44|15.36|15.6|15.44|15.02|14.9|14.86|14.88|14.88|14.76|14.84|14.72|15.14|15.02|15.14|15.22|15.48|15.74|15.7|15.36|15.48|15.88|16.06||16.16|16.2|15.92|||15.58|15.68|15.68|15.3|15.3|16
03213|1029194|/equities/metro-wholesale-de|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||4.44|4.49|4.49|4.41|4.375|4.28|4.33|4.375|4.365|4.38|4.395|4.375|4.405|4.41|4.46|4.46|4.43|4.475|4.435|4.4|4.43|4.375|4.255|4.455|4.475|4.54|4.515|4.645|4.7|4.88|4.86|4.82|4.775|4.71|4.71|4.87|4.905|4.94|4.87|4.88|4.965|4.78|4.875|4.95|4.965|4.975|4.9|4.83|4.825|4.74|4.86|4.885|4.835|4.755|4.705|4.68|4.65|4.655|4.65|4.64|4.69|4.745|4.77|4.81|4.845|4.77|4.665|4.685|4.71|4.735|4.745|4.79|4.75|4.69|4.645|4.545|4.75|4.365|4.315|4.38|4.38|4.34|4.35|4.185|4.095|4.19|4.275|4.345|4.32|4.345|4.35|4.33|4.28|4.24|4.3|4.3|4.335|4.235|4.235|4.31|4.365|4.39|4.385|4.37|4.47|4.42|4.42|4.35|4.29|4.365|4.31|4.365|4.405|4.525|4.535|4.45|4.45|4.395|4.4|4.395|4.42|4.55|4.57|4.6|4.72|4.765|4.785|4.79|4.95|4.98|4.985|4.995|4.945|5|5.01|4.99|5.06|5.1|5.1|5.13|5.06|5.09|5.06|5.1|5.1|5.11|5.01|5.06|5.16|5.11|5.17|5.12||5.22|5.18|5.16|5.06|5.12|5.17|5.17|5.06|5.02|5.1|5.1|5.2|5.25|5.2|5.31|5.2|5.13|5.09|5.11|5.03|5.1|||5.115|5.05|4.938|4.886|4.812|4.828|4.828|4.868|5.005|5.01|5.095|5.115|5.115|5.19|5.3|5.295|5.33|5.245|5.22|5.245|5.26|5.32|5.315|5.28|5.39|5.475|5.435|5.5|5.06|5.07|5.21|5.31|5.435|5.44|5.6|5.75|6.495|6.38|6.395|6.37|6.475|6.32|6.53|6.5|6.38|6.305|6.3|6.28|6.29|6.34|6.405|6.29|6.4|6.455|6.5|6.435|6.49|6.47|6.43|6.395|6.49|6.47|6.48||6.345|6.41|6.435|||6.375|6.295|6.25|6.075|6.11|6.1
03214|1029195|/equities/metro-wholesale-pref-de|DAXCLASSIC||||5|4.94|5.35|5.35|5.15|5.05|5.15|5.2|5.5||||5.5|4.94|4.9|5.45|5.5|5.5|||5.1|5.2|5.2|5.25||||5.35|5.1|5.35|5.35|5.35|5.05|5.15|5.35|5.35|5.2|5.2|5.2|5.35|5.2|5.25|5.2|5.25|5.2|5.25|5.3|5.35|5.2|5.15|5.25||5.25|5.2|5.1|5.15|5.25|5.3|5.25|5.25|5.25|5.3|5.3|5.25|5.25|5.15|5.2|5|5.3|5.35|5.4|5.3|4.92|5|5.4||||4.92|5|5.25||5.3|5.35|5.4||5.35|4.98||4.94|5.35|5.3|5.3||5.4|5.2|5.15|5.35|5.3|5.45|5.35|5.35|5.25|5.25|5.3|5.5||6.1|5.25|5.2||5.65|5.7|5.65|5.6|5.45|5.2|5.65|||5.65|5.2|5.3||5.65||5.85|5.9||5.45|5.45|5.45|5.35|5.2|5.25|5.45|5.35|5.35|5.45|5.45|5.45|5.4|5.45|5.5|5.4|5.5|5.5|5.5|5.6|5.6||5.65||5.95|5.6||5.45|5.3||5.3|5.35|5.7|6.05|5.4|5.35|5.55|5.45|5.4|6.1|5.35|6.05|5.45|||5.75|5.25|5.35|5.45||5.5|5.4|5.5|5.6|5.95|5.7|5.75|5.85|5.95|5.6|6|6||5.8|6|6.1|6.1||5.8|5.65|6|6|6.05|6.1|6.1|6.4|6.45|6.3|6.85|6.6|7.3|7.95|8|7.95|7.8|7.85|7.9|7.9|7.95|7.55|8|8|7.8|8|8|8|7.9|7.9|7.9|7.9|8.05|7.45|7.45|7.5|7.45|7.4|7.45|7.35||6.9|6.95|6.9|||6.8|7|6.8|6.6|6.75|6.6
03215|1174802|/equities/mister-spex-se|DAXCLASSIC||1.45|1.49|1.48|1.53|1.55|1.575|1.555|1.595|1.615|1.71|1.895|1.995|1.98|2|2.06|1.96|2.02|2.05|2.14|2.2|2.08|2.12|2.21|2.3|2.3|2.18|2.25|2.23|2.3|2.3|2.29|2.26|2.3|2.4|2.3|2.34|2.35|2.31|2.25|2.23|2.31|2.29|2.3|2.45|2.42|2.38|2.41|2.41|2.54|2.47|2.46|2.52|2.47|2.5|2.54|2.51|2.5|2.46|2.54|2.5|2.5|2.6|2.57|2.54|2.61|2.61|2.43|2.44|2.53|2.61|2.6|2.51|2.49|2.51|2.47|2.52|2.53|2.51|2.59|2.51|2.59|2.55|2.75|2.7|2.75|2.8|2.89|2.81|2.9|2.9|2.9|2.81|2.83|2.84|2.81|2.84|2.8|2.84|2.85|2.9|2.85|2.85|2.9|2.88|2.9|2.97|2.91|2.91|2.73|2.92|2.92|2.94|2.98|2.9|3|2.98|3|3.01|3|2.99|3|3.09|3.08|3.12|3.6|3.58|3.72|3.5|3.5|3.38|3.29|3.2|3.22|3.35|3.4|2.99|2.99|2.98|2.95|2.99|3|2.91|2.9|2.86|2.86|2.84|2.88|2.89|2.83|2.92|2.89|3.09||2.95|3.09|3.09|2.92|2.9|2.88|2.99|3.08|3.19|3.24|3.24|3.2|3.15|3.29|3.36|3.3|3.31|3.23|3.19|3.23|3.38|||3.405|3.6|3.55|3.725|3.585|3.785|3.795|3.8|3.895|3.89|3.695|3.795|3.795|3.885|4|3.94|3.985|3.94|4.185|4.175|4.13|4.1|4.09|4.115|3.895|3.9|3.945|3.95|4.06|4.1|4.1|4.195|4.1|4.095|4.095|4.095|4.16|3.97|3.85|3.48|3.54|3.59|3.68|3.4|3.455|3.605|3.31|3.335|3.315|3.295|3.205|3.215|3.36|3.495|3.25|3.25|3.33|3.295|3.215|3.2|3.375|3.345|3.415||3.6|3.495|3.46|||3.295|3.305|3.03|2.95|2.915|2.945
03216|23634|/equities/mlp-exch|DAXCLASSIC/MSCI_EU_SMALLCAP||5.9|5.95|5.93|5.94|5.97|5.98|5.98|5.98|5.93|5.95|5.95|6.05|6.01|6.11|6.14|6|5.94|6.1|5.94|5.97|6.04|6.1|6.07|6.07|6.06|6.1|6.1|6.23|6.23|6.23|6.24|6.23|6.31|6.35|6.29|6.23|6.05|6.05|6.05|6.03|6.04|5.9|6|5.87|5.8|5.73|5.66|5.75|5.8|5.81|5.77|5.72|5.8|5.6|5.61|5.55|5.55|5.51|5.57|5.56|5.64|5.69|5.68|5.8|5.81|5.85|5.84|5.82|5.87|5.86|5.79|5.77|5.76|5.9|5.9|5.91|5.9|5.87|5.78|5.83|5.76|5.67|5.73|5.53|5.42|5.68|5.92|5.94|5.91|5.91|5.65|5.68|5.73|5.84|5.81|5.72|5.72|5.68|5.64|5.7|5.78|5.8|5.78|5.82|5.89|5.88|5.93|5.86|5.89|5.9|5.93|6.3|6.41|6.43|6.44|6.55|6.46|6.32|6.3|6.24|6.28|6.45|6.42|6.5|6.54|6.62|6.63|6.53|6.42|6.54|6.43|6.44|6.46|6.5|6.44|6.45|6.36|6.25|6.45|6.56|6.25|6.15|5.85|5.71|5.7|5.68|5.69|5.65|5.7|5.67|5.62|5.66||5.65|5.65|5.56|5.65|5.66|5.63|5.57|5.54|5.59|5.59|5.61|5.69|5.7|5.69|5.76|5.71|5.78|5.83|5.81|5.61|5.75|||5.66|5.63|5.59|5.53|5.54|5.56|5.45|5.5|5.63|5.5|5.5|5.51|5.5|5.49|5.55|5.5|5.46|5.46|5.4|5.47|5.38|5.27|5.31|5.4|5.44|5.42|5.52|5.49|5.51|5.51|5.44|5.36|5.39|5.39|5.34|5.36|5.4|5.41|5.4|5.53|5.6|5.43|5.4|5.39|5.46|5.5|5.47|5.45|5.45|5.39|5.39|5.36|5.45|5.41|5.41|5.41|5.42|5.38|5.38|5.32|5.33|5.39|5.49||5.55|5.59|5.43|||5.32|5.2|5.11|5.05|5.01|5.1
03217|964815|/equities/mutares-ag|DAXCLASSIC||24.65|23.9|23.3|23.2|23.1|22.85|23.1|23.2|22.95|22|22|22.2|22.6|23|23.6|24.35|24.35|24.8|24.4|24.85|24.9|24.65|24.3|24.7|25.2|25.15|25.45|25.6|25.95|25.75|25.1|24.1|23.95|24.3|24.45|25.2|24.8|23.65|25|25.6|24.75|24.4|23.05|22.55|22.55|22.7|22.7|28|29.3|29.45|30.1|30|28.75|28.35|28.55|28.7|28.6|28.85|29.05|29.1|29.25|30|29.65|30.2|30.65|30.95|30.6|30.6|30.95|31.3|31.4|31.6|31.65|31.5|31.55|31.65|31|32.3|32.1|31.4|31.25|31.3|31.65|30.7|29.55|31.1|32.1|32.3|32.55|33|33.15|32.85|33.2|33.55|33.7|34|35.3|35.25|34.9|34.55|34.3|34.15|33.35|33.65|34.55|34.75|35.25|35.8|35.45|35.2|33.4|32.7|32.6|32.9|33.7|33.45|33.35|34.2|34.65|35.4|35.9|37|37.25|37.65|38.25|39.15|39.8|40.15|41.55|42|41.8|40.85|40.95|42.4|42.8|41.85|40.95|41.3|42.2|42.15|42.75|42.75|42.65|43.15|43.5|42.15|43.1|43.5|43.7|43.6|43|42.95||42.8|42.35|41.8|41.3|41.5|41.2|40.6|39.65|40.45|40.85|41.05|41.75|41.95|41.4|41.8|41.5|41.5|40.2|41|39.8|38.7|||37.2|36.05|36.05|35.15|35|34.75|34.5|34.4|34.3|33.35|33.2|33.2|33.3|33.1|33.3|33.4|33.3|33.2|33.1|35.1|35.05|34|34.15|34.7|35|35.35|35.15|35.55|35.5|35.5|35.9|35.5|35.45|36.15|36.15|36.6|36.65|37.2|38.15|38.6|38.4|38|37.45|36.8|36.7|36|35.8|35|34.6|34.1|34|33.75|34.15|34.5|34.6|34.45|34.7|34.6|34.7|34.8|34.8|34.75|35.65||35.8|35.45|35.3|||35.35|35.45|35.3|35.15|34.3|34.4
03218|32557|/equities/mvv-energie|DAXCLASSIC||30|29.8|30|30|30.4|30.2|30.6|30.4|30|29.8|30.4|30|30|30.2|30.6|30.8|31.6|30.8|30.8|31|31|30.6|30.8|30.8|30.6|30.6|30.6|30.6|30.4|31.2|31|30.8|30.6|31|30.4|31.2|31.4|31.4|31.4|31.6|31.6|31.6|31.6|31.4|31.6|31.4|31.8|31.6|32|31.8|31.6|30.8|31|30.8|30.6|30.4|30.6|31|30.8|30|30.2|30.6|30.8|30.2|30.6|30.4|30.4|30.8|30.6|30.2|30.4|30.8|30.8|30.8|31.2|31.4|32|31.2|30.8|30.4|30.6|30.2|30.6|30.4|30.6|30.2|30.6|31.2|31.2|30.6|30.6|30.4|30.8|30.6|30.4|30.4|30.6|30.6|30.6|31.4|30.8|30.2|30.6|31.2|31.2|30.6|30.8|31.2|30.6|31.4|31.2|31|31|31|30.8|30.8|31.4|31.4|31.2|31.6|31.4|31.6|32|32|32.2|32.2|31.8|31.6|31.6|31.8|31|30.8|30.6|31|30.6|30.4|30.8|30.8|30.6|30.8|30.8|31|31|31|30.8|31|30.6|30.8|30.8|31|31|31||30.8|31.8|30.4|30.6|31|30.8|31|30.8|31.6|30.8|31.2|31.2|31|31.4|31.6|31.4|32.4|31.8|31.6|33|31.6|||31.7|31.4|31.8|31|31.6|31.6|31.8|33.3|32.3|33.3|33|34.5|34.4|35|35.9|35.6|36|34.9|34.9|35|34.7|35|34.9|34.9|35.7|34.5|35.2|34|34.1|33.6|34|34|33.6|33.8|33.9|33.8|33.5|33.5|33.8|33.7|33.5|33.4|34|33.7|33.8|33.6|33.8|33.8|33.8|33.6|33.7|33.7|33.6|33.6|33.6|33.8|33.8|33.8|33.8|33.7|33.8|34|33.6||33.2|33.3|33.5|||32.8|32.8|33.3|33.8|33.3|33.3
03219|19223|/equities/norma-group-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||14.5|12.12|12.1|12.08|12.22|12.14|11.84|11.92|12.02|12.1|12.24|12.16|12.26|12.56|12.84|12.92|13.14|12.56|12.68|12.86|12.9|12.76|13|13.34|13.24|13.12|13.1|14.26|13.24|13.52|13.8|13.7|13.9|14.04|14.18|14.08|14.22|14.2|14.16|14.68|14.6|14.32|14.72|15.36|15.04|15.32|15.28|14.98|15.18|15.1|15.64|15.66|15.24|15|15.24|14.68|14.62|14.38|14.54|15.18|15.04|15.12|15.18|15.06|15.08|14.78|14.78|14.38|14.46|14.52|14.5|14.8|14.62|14.68|14.78|14.94|14.86|15.2|16.12|15.9|15.94|15.92|16.24|15.9|15.98|16.62|17.78|17.4|17.36|17.36|17.54|17.52|18|18.08|18.08|17.88|18.02|18.04|18.04|18.26|18.38|18.22|18.12|17.76|17.9|17.9|17.84|17.7|17.72|17.98|17.4|17.54|17.56|17.48|17.7|17.8|17.6|17.6|17.44|17.4|17.82|18.62|19.04|19.22|19.24|19.2|19.14|19.2|19.52|18.84|18.86|18.78|19.3|19.76|19.62|19.8|19.76|19.78|19.7|19.8|19.8|19.76|19.5|19.56|19.54|19.78|19.48|19.72|19.62|19.16|18.8|19.04||18.86|18.6|18.5|18.42|18.6|18.5|18.74|17.6|17.8|17.88|18|17.82|18.28|18.26|18.48|18.34|18.64|17.84|17.96|17.8|17.96|||17.62|17.5|17.25|16.33|16.15|15.63|15.71|15.78|15.92|16.1|16.08|15.85|15.67|15.52|15.57|15.64|15.51|15.53|15.57|14.47|14.62|14.42|14.5|14.54|14.97|14.54|14.35|14.22|14.42|14.72|14.56|14.65|15.37|14.5|14.6|14.97|14.8|15.22|15.35|15.54|15.65|15.19|14.8|14.66|14.79|14.73|14.82|14.87|14.6|14.48|14.75|14.8|14.85|15.16|15.12|15.23|15.33|15.5|15.66|15.76|15.66|15.96|16.34||16.1|16.1|15.95|||15.9|16|16|15.74|15.55|15.99
03220|962933|/equities/ovb-holding-ag?cid=962933|DAXCLASSIC||19.9|19.9|19.9|19.9|20|20|19.8|19.7|19.9|19.6|19.6|19.6|19.7|19.6|19.8|19.7|19.7|19.3|19.3|19.4|19.5|19.4|19.6|19.5|19.4|19.4|19.4|19.4|19.3|19.4|19.4|19.2|19.3|19.3|19.4|19.3|19.5|19.1|19.1|19.1|19.2|19.2|19.4|19.2|19.2|19.1|19.1|19.1|19.1|19.1|19.2|19.2|19|19|19|19.2|19.1|19.1|19.1|19.1|19.2|19.1|19.1|19.1|19.1|19.2|19.1|19|19.3|19.2|19.1|19.1|19.1|19.1|18.9|19|18.8|18.7|18.7|18.9|18.8|18.9|19|18.8|19|19|19|19.2|19.3|18.9|19|18.8|18.8|18.8|19.1|19.1|19.2|19.3|19.2|19.2|19.3|19.3|19.3|19.5|19.4|18.9|18.9|18.8|19.3|19.8|19.5|19.4|19.3|19.5|19.5|19.9|20.2|20.4|20.2|20.2|20.2|20.8|21.4|20.6|20.4|20.4|20.2|19.9|19.9|20|19.8|19.8|19.9|20|20|20|20|20|19.9|19.9|19.8|20|19.9|19.9|19.9|19.9|19.9|20|20|19.8|19.9|20||20|19.9|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.5|19.7|19.8|19.6|19.6|19.7|19.7|19.7|19.7|19.7|19.8|19.8|||19.9|19.7|20|19.8|19.9|20|19.8|19.7|19.7|19.8|19.8|19.8|19.8|19.9|19.9|19.7|19.8|19.8|19.8|19.8|19.6|19.7|19.8|19.8|19.8|19.8|19.8|19.8|19.8|19.6|19.6|20.2|20.4|20.2|19.8|19|18.5|19.2|18.9|19.1|19.1|19|19|19.1|19|19.2|18.7|18.9|18.8|18.7|18.7|18.8|18.8|18.8|18.8|18.8|18.9|18.8|18.7|19|18.8|18.9|19||19|18.8|18.7|||18.6|18.1|18|17.4|17.7|17.7
03221|19880|/equities/paragon-ag|DAXCLASSIC||2|2|2|1.8|1.96|1.86|1.88|1.86|1.85|1.99|2|2.02|2.1|2.1|2|2.04|2.04|1.93|1.9|1.9|2.02|1.89|1.99|1.96|1.97|1.97|1.96|2.08|2.04|2.1|1.9|1.95|2|2.12|2.16|2.2|2.2|2.08|2.14|2.24|2.24|2.2|2.26|2.36|2.4|2.38|2.42|2.54|2.42|2.36|2.52|2.54|2.64|2.3|2.28|2.3|2.26|2.38|2.3|2.36|2.46|2.5|2.48|2.38|2.76|2.64|2.6|2.58|2.6|2.6|2.62|2.74|2.68|2.74|2.56|2.5|2.78|2.68|2.7|2.78|2.78|2.74|2.78|2.74|2.74|2.92|2.88|2.82|2.72|2.64|2.56|2.62|2.6|2.8|2.74|3.1|2.66|2.64|2.9|3.2|3.04|3.06|3.04|3.16|3.42|3.22|3.16|3.1|3|3.14|3.3|3.46|3.5|3.5|3.52|3.5|3.46|3.5|3.48|3.46|3.46|3.52|3.52|3.42|3.56|3.64|3.7|3.5|3.4|3.8|3.56|3.54|3.5|3.46|3.36|3.32|3.44|3.68|3.62|3.88|3.64|3.7|3.74|3.72|3.72|3.68|3.78|3.96|3.96|3.74|4.06|4.28||4.08|4.08|4.32|4.1|4.38|4.04|4.1|4.18|4.2|4.16|4.08|4.12|4.22|4.36|4.32|4.02|3.58|3.3|3.4|3.08|3.2|||3.29|3.85|3.9|4|3.93|3.97|4.15|4.2|4.39|4.19|3.99|3.48|2.63|2.25|2.28|2.27|2.29|2.3|2.34|2.45|2.36|2.41|2.5|2.58|2.65|2.51|2.56|2.7|2.68|2.65|2.7|2.7|2.69|2.91|2.95|2.98|2.74|2.78|2.89|3.23|3.5|3.26|3.27|3.25|3.25|3.39|3.15|3.35|3.37|3.38|3.54|3.57|3.8|3.69|3.66|3.83|3.7|3.82|3.95|3.9|3.9|3.77|4||3.88|3.75|3.79|||4|3.94|4|4|3.88|3.8
03222|19225|/equities/patrizia-immobilien-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||8.29|8.13|7.95|7.95|7.95|7.54|7.44|7.59|7.49|7.76|7.6|7.24|7.31|7.45|7.78|7.49|7.42|7.51|7.57|7.71|7.84|7.86|8.04|8.23|8.27|8.33|8.3|8.5|8.92|8.99|8.9|8.84|8.83|8.93|8.94|9.02|9|8.99|8.8|9.2|9.17|9.05|9.04|9.07|8.92|8.97|8.82|8.83|8.93|8.98|8.93|9|8.91|8.89|8.91|8.92|8.74|8.76|8.58|8.52|8.31|8.3|8.34|8.23|8.25|8.17|8|7.59|7.56|7.4|7.32|7.24|7.24|7.23|7.28|7.38|7.33|7.18|7.24|7.39|7.16|7.1|7.2|6.98|7.11|7.17|7.39|7.54|7.44|7.48|7.35|7.07|7.15|7.23|7.2|7.16|7.24|7.1|7.09|7.33|7.28|7.38|7.42|7.31|7.23|7.11|7.16|7.1|7.08|7.23|7.18|7.22|7.6|7.55|7.5|7.56|7.6|7.61|7.76|7.75|7.83|7.81|8.12|8.17|8.26|8.22|8.36|8.28|8.05|8.18|8.11|8.22|8.57|8.55|8.43|8.32|8.54|8.45|8.46|8.52|8.42|8.66|8.67|8.82|8.89|8.82|8.86|9.02|9.1|8.92|8.7|8.44||8.5|8.06|8|8.02|8.01|8.13|8.15|8.08|8.07|8.11|8.14|8.74|8.9|8.79|9.07|8.86|8.89|8.75|8.75|8.49|8.78|||8.71|8.72|8.61|8.58|8.75|8.6|8.21|8.22|8.1|8.09|8.2|8.24|8.29|7.99|7.87|7.84|7.7|7.63|7.55|7.68|8.26|8.29|8.17|7.54|7.63|7.73|7.69|7.91|7.9|7.73|7.59|7.35|7.46|7.5|7.76|7.7|7.89|7.97|8.21|8.19|8.04|7.95|7.83|7.8|7.83|8.03|7.95|8.02|8.29|8.1|8.12|8.12|8.2|8.33|8.47|8.33|8.2|8.19|8.18|8.02|7.82|7.97|8.23||8.38|8.37|8.49|||8.25|8.22|8.28|8.26|8.3|8.89
03223|19224|/equities/cat-oil-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03224|1162596|/equities/pharmasgp-holding-se|DAXCLASSIC||25.4|26|26|26.4|24.4|23.6|24.2|24.2|24.4|24.6|26|25.2|24.8|24.6|25|25.2|24.8|24.8|25|24.6|26.4|25.6|25.4|25.4|25.6|25.8|26|25.6|27.4|26|24.2|23.4|23.8|24.2|24|23.6|24.2|23.6|23.8|24.2|23.2|22.6|22.4|21|21.4|21.4|21.4|21.2|21.2|21.4|21|21.2|21.4|21.4|21.4|21.2|21.2|20.2|19.7|19.9|19.6|20.2|20|20.6|21|20.4|21|20.2|20.4|20.6|20.6|19.8|20.2|20.4|20.4|20.8|21.2|21|20.8|20.8|21|20.2|20|19.8|20.2|20.8|20.8|21|20.8|20.6|21.2|21.2|21.6|21.8|22.2|22|22|22.6|22.4|22|22.4|21.8|21.2|21.6|21.6|21.8|22.2|22.2|22.2|23.2|23.2|23|23.4|23.4|23.6|23.4|23.6|24|23.8|22.8||22.4|22.6|22.8|23|23|23.4|23.2|22.2|22.8|23.2|23.6|23.2|23.4|23.4|22.2|22.8|22.8|23|23|23|22.8|23.4|23.4|22.8|22.8|23.2|23.2|23|22.8|23.2|23.4||23.4|23.4|22.2|22.2|22.2|21.8|22.6|22.4|22.2|22|22.2|22.6|22.4|22.6|22.8|23|23|22.4|22.2|22.4|22.4|||21.9|21.8|22|23.9|23.1|23.1|23.2|22.8|24|24.5|24.2|23.5|24.5|23.6|23.7|23.4|24|23.5|23.8|22.9|22.3|21.8|21.3|21.6|20.6|21.2|21.1|21.4|21.8|23|22.7|22.2|22.1|22.5|22.2|20.9|21.3|22|22.2|22.3|22.4|21.4|22.3|22.3|22.3|22.2|22.5|22.6|23.4|23.9|23.7|23.6|23.8|24|23.4|23.8|23.3|23.1|23.5|23.3|21.9|21.7|||22.5|21.6|21.7|||22.3|22|22|21.4|20.3|20.3
03225|994481|/equities/procredit-holding-ag---co-kgaa|DAXCLASSIC||7.86|7.82|7.84|7.98|8.18|7.86|7.92|7.9|7.72|7.82|8|7.88|7.8|7.68|8.1|8.14|8.12|7.98|8.34|8.42|8.32|8.3|8.2|8.3|8.48|8.52|8.48|8.58|8.62|8.82|8.82|8.9|8.76|8.68|8.72|8.7|8.56|8.46|8.34|8.4|8.4|8.4|8.66|8.7|8.58|8.6|8.58|8.76|8.26|8.22|8.4|8|8.12|8.18|8.1|8.1|8.12|8.1|8.24|8.26|8.3|8.42|8.7|8.82|8.96|8.56|8.56|8.76|8.8|9|9|9|8.98|8.8|8.52|8.44|8.46|8.46|8.46|8.38|8.38|8.36|8.46|8.44|8.34|8.74|8.68|8.54|8.58|8.6|8.54|8.42|8.48|8.86|8.86|8.76|8.84|8.6|8.62|8.66|8.9|8.9|9.06|9.2|9.06|8.98|9.16|9.3|9.32|9.46|9.28|9.2|9.44|9.68|9.76|9.9|9.9|9.9|9.8|9.78|9.74|9.88|9.9|9.56|9.5|9.54|9.8|10.05|9.9|10|9.96|9.9|9.88|9.94|9.86|9.98|10.1|10.05|10.15|10|9.92|9.82|10.2|9.96|9.74|9.4|9.32|9.38|9.4|9.4|9.44|9.6||9.72|9.76|9.5|9.22|9|8.92|8.92|8.96|9|8.78|8.72|8.76|9.02|9.1|9.06|9.1|9.22|9.24|9.26|9.3|10.1|||9.16|9.16|8.72|8.58|8.34|8.48|8.6|8.2|8.24|8.28|8.28|8.44|8.5|8.14|8.12|8|7.94|7.72|7.74|7.8|7.94|8|7.98|7.64|7.56|7.48|7.38|7.4|7.5|7.58|7.26|7.38|7.44|7.62|7.44|7.98|8.06|7.98|7.96|7.82|7.92|7.9|7.94|7.84|7.84|7.84|7.88|8|8.12|8.2|8.28|8.28|8.4|8.36|8.42|8.7|8.1|8.06|8.12|7.8|7.9|8|8.1||8.16|8.08|8.16|||8.14|8.08|8.38|8.42|8.5|8.1
03226|962938|/equities/progress-werk-oberkirch-ag?cid=962938|DAXCLASSIC||27.8|28|27.8|27.6|28.2|28|28.4|27.2|26.6|27|27.6|27.6|27.6|27.8|28|27.6|27.8|27.4|27.6|27.8|28.2|28.4|28.8|29.2|29.4|29.4|29.4|29.4|29.2|29.6|29.4|29.8|29.8|30.2|30.4|29.6|29.4|29.6|29.6|29.6|29.6|30|30|30.6|30.2|30.4|30.2|30.4|30.6|30.8|30.6|31|30.6|30.6|30.8|30.6|30.8|30.8|30.8|31|31|30.8|31|31.6|32|30.8|30.2|29.2|29|29.4|29.8|29.8|29.8|29.8|31|29.2|29.6|29.2|29|29|28.4|27.6|27.4|27|27.2|28.2|29.2|29|28.8|29|29|28.8|29|29.6|29.4|28.8|29.2|29.2|29|29.4|29.2|29.4|29.6|29.4|29.8|29.6|29.6|29.4|29.8|31.2|30.2|30.2|30|30.6|30.6|30|30|30.4|30.8|30.8|30.4|30.4|31.2|31|31.2|31.6|32|32|31.8|31.8|31.4|31.2|31.6|31.4|31|31.4|31.4|31.8|31.4|31.6|31.2|31.8|32.2|30.8|30.6|30.8|30.8|31|30.4|30.6|30.8|30.8||30.8|30.2|31|30|30|30.8|30|30.4|30.4|30.4|30.2|31|31.2|31.6|31.8|31.2|31.4|31.2|31.4|30.8|31|||30.4|30.8|30|29.6|29.6|29.6|29|29|29|29.8|28.8|29|28.8|29|29.2|29.2|29.6|29.6|29.4|29.6|29.4|29.4|29.4|29.8|30.4|30.2|29.8|29.4|29.6|29.8|29.4|29|28.4|28.8|28.8|29.4|29.4|29.6|29.8|30|30.2|30.2|30.2|30.2|30|30|30.2|30.2|30.2|30|29.8|29.8|29.8|30.2|30|30|30|30|30.6|31|30.2|29.6|30.2||30.2|29.2|29.6|||29.8|29.8|30|30.6|30.4|30.4
03227|23190|/equities/pro-sieben|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||4.7|4.688|4.678|4.762|4.82|4.808|4.86|4.908|5.01|5.075|5.015|4.904|5.005|5.2|5.265|5.285|5.46|5.535|5.68|5.615|5.67|5.755|5.76|5.93|6.01|5.995|6.08|6.07|6.125|6.315|6.255|6.23|6.2|6.07|6.06|6.085|6.095|6.155|6.145|6.235|6.19|6.25|5.935|5.96|5.95|6.045|6.01|5.8|5.77|5.605|5.69|5.7|5.47|5.48|5.34|5.39|5.415|5.375|5.38|5.435|5.645|5.75|5.63|5.805|5.79|5.89|5.93|5.93|6.02|5.99|5.95|5.9|5.955|5.92|5.96|5.88|5.915|5.985|5.945|5.975|6.2|6.205|6.215|6.26|6.5|6.27|6.5|6.535|6.415|6.52|6.47|6.725|6.895|6.985|7.09|7.18|7.275|7.07|7.09|7.16|7.15|7.23|6.75|6.785|6.97|6.99|6.845|6.815|6.67|6.8|6.73|6.76|6.835|6.93|6.94|6.91|6.925|6.79|6.895|6.825|6.85|7.24|7.38|7.275|7.285|7.47|7.555|7.575|7.835|7.76|7.595|7.31|7.24|7.265|7.12|7.065|7.335|7.44|7.445|7.585|7.64|7.64|7.7|7.24|7.32|7.24|7.105|7.23|7.115|7.135|7.395|7.4||7.5|7.535|7.62|7.78|7.695|7.615|7.645|7.405|7.98|7.925|7.725|7.92|7.835|7.82|7.63|7.5|7.275|6.79|6.82|6.725|6.79|||6.65|6.628|6.41|6.298|6.288|6.65|6.274|6.35|6.37|6.522|6.476|6.678|6.904|6.824|6.78|6.55|6.454|6.294|6.39|6.44|6.116|6.164|6.19|6.152|6.154|6.104|6.096|6.066|6.138|6.216|6.296|6.394|5.87|5.7|5.586|5.65|5.756|5.902|6.214|6.534|6.618|6.62|6.306|6.312|6.1|6.158|6.122|5.724|5.566|5.842|5.856|5.676|5.562|5.724|5.8|5.81|5.882|5.89|5.752|5.588|5.56|5.644|5.638||5.566|5.472|5.46|||5.354|5.638|6.068|6.204|6.282|6.53
03228|1097504|/equities/qingdao-haier-co|DAXCLASSIC||1.7776|1.7588|1.763|1.7776|1.7796|1.78|1.7888|1.77|1.7788|1.78|1.7818|1.7818|1.8002|1.7672|1.7448|1.7458|1.7422|1.7296|1.746|1.7442|1.746|1.7598|1.7798|1.7706|1.78|1.8076|1.79|1.8|1.797|1.8096|1.8038|1.7668|1.81|1.8284|1.83|1.83|1.8196|1.8398|1.8352|1.8794|1.87|1.877|1.899|1.8096|1.8322|1.8072|1.7502|1.66|1.655|1.6016|1.592|1.58|1.521|1.4804|1.493|1.5|1.496|1.4898|1.4858|1.4914|1.51|1.5018|1.5196|1.526|1.54|1.5416|1.53|1.5398|1.5402|1.5548|1.555|1.5788|1.5366|1.5402|1.5398|1.5496|1.5948|1.5986|1.596|1.58|1.5798|1.5914|1.59|1.5948|1.5592|1.585|1.6098|1.596|1.585|1.6004|1.6178|1.562|1.5308|1.5372|1.5496|1.537|1.545|1.5352|1.53|1.533|1.54|1.54|1.535|1.5348|1.54|1.5438|1.5494|1.5494|1.5502|1.5888|1.5858|1.5888|1.5886|1.5886|1.5994|1.588|1.585|1.58|1.5894|1.5898|1.6254|1.6404|1.6512|1.6296|1.616|1.6298|1.6188|1.6048|1.6096|1.6198|1.6236|1.6382|1.6118|1.603|1.5996|1.5878|1.607|1.6188|1.6194|1.64|1.655|1.6886|1.6912|1.7074|1.7354|1.7348|1.6688|1.6678|1.67|1.7|1.6252|1.625||1.5844|1.54|1.48|1.468|1.48|1.4882|1.494|1.46|1.46|1.3978|1.4278|1.435|1.395|1.3798|1.339|1.3478|1.3468|1.349|1.348|1.3482|1.335|||1.33|1.2698|1.2198|1.2394|1.2488|1.234|1.24|1.2422|1.2482|1.2572|1.2596|1.28|1.2524|1.25|1.225|1.225|1.2412|1.2516|1.2798|1.27|1.26|1.28|1.2896|1.28|1.27|1.2796|1.25|1.2448|1.22|1.22|1.175|1.167|1.1626|1.1742|1.1984|1.173|1.1844|1.189|1.1578|1.1694|1.17|1.1498|1.16|1.165|1.136|1.136|1.1358|1.1298|1.13|1.1276|1.1288|1.1278|1.133|1.1318|1.1316|1.133|1.145|1.15|1.1422|1.14|1.1398|1.121|1.114||1.1468|1.13|1.116|||1.1156|1.1008|1.108|1.1114|1.12|1.1398
03229|19892|/equities/r.-stahl-ag|DAXCLASSIC||17.1|18.1|17.2|17.3|17.3|16.7|15.9|16.3|16.3|16.6|16.5|16.8|17.1|17.3|17.4|17.4|18.1|19.2|19.4|19.5|19.3|17.7|17.9|18.4|19.1|19.5|19.5|19.3|19.3|19.2|19.2|19.5|19.5|19.3|19.4|19.6|19.4|19.9|19.6|19.4|19.5|19.4|19.4|19.5|19.2|19.5|19.4|19.2|19.9|19.5|19.7|20|19.6|19.1|18.6|18.8|18.8|19.6|20.6|19.3|18.3|18.7|19|19.6|19|18.5|18.4|17.9|17.9|17.2|17.8|17.6|17.5|17.4|17.5|17.5|17.6|18.2|18.2|18.1|18.2|17.9|17.4|17.7|17.7|18|18.2|18.7|18.6|18.3|18.6|18.3|18.5|18.6|18.4|18.4|18.5|18.9|18.6|18.8|19.4|19|19.2|19.5|19.8|19.5|19.7|18.9|19.2|19.5|19.4|19.9|20.2|20.4|20.4|20.6|20.6|20.6|20.6|20.8|21|21|21|21.2|21|21.2|21|21.2|21.2|21.2|21|21.4|21.6|21.6|21.8|21.2|20.6|21.2|21|21.2|21.4|21.6|21.6|20.6|20.6|20.4|20.6|20.6|20.6|20.6|20.6|21||21|21.4|21.8|22|22|21.8|21.2|21|21|22|21.6|21.8|22|22|21.6|21.6|21.8|21.8|21.8|22|23|||22.8|21.8|23.8|21.6|22.2|22.2|21.8|23|21.2|22|22.2|22.6|22|22|22|21.8|21.6|21.6|21.6|21.2|21.2|21.8|21.6|21.4|21.4|21.4|21.2|21.6|22|22|22.6|22.4|21.8|21.8|21.6|21|21.2|21.2|21|21|21|20.2|20.6|20.8|20.8|21|20.8|20.4|20.8|21|20.8|20.8|21|20.8|20.6|20.6|21|20.8|21.2|21.4|20.6|20.8|21||20.8|21|20.6|||20.6|21.6|21.4|21|21|21.4
03230|23066|/equities/rational-ag?cid=23066|DAXCLASSIC/EAFAGROWTH||890|895.5|896|907|907.5|899.5|881|882.5|886|885|892.5|895|901|906.5|902|881|882.5|909.5|896|899.5|904.5|918.5|929|938.5|938|928|923.5|926.5|922.5|937|937|928|925.5|932.5|921.5|913.5|902|903.5|897|913.5|918.5|922.5|921.5|923.5|926.5|919.5|910|900|908|903.5|906|916|901.5|898.5|888|889|891|890|890|884.5|879|882.5|887.5|918|914.5|915.5|901.5|885|882.5|897.5|904|903.5|911|923|910|899.5|892.5|883|875|870.5|866.5|866.5|877.5|821.5|760.5|787.5|812|815.5|795.5|792.5|787.5|783.5|792.5|799|809|789|791|775.5|776.5|790|782|774|767|771|776.5|784|779|782.5|780|786.5|830|843|843.5|831|839|818.5|832|827|816.5|805|810|827.5|832|814.5|812|824|830|824.5|816.5|782.5|795.5|792.5|805.5|816|824|827.5|830|813|807|806|798.5|808|808|799|795.5|804|820|832.5|826|813.5|809|800||809|806|806.5|800.5|799|789|790.5|791|797|801|794.5|808.5|810|806.5|810.5|806|810.5|804.5|803.5|806.5|809.5|||805|850.5|778.5|774|773.5|767.5|766|758.5|759|760|760|768|766.5|741|737.5|727|718.5|750.5|764.5|763.5|774.5|765.5|763|772|776|781|765|759.5|764|764.5|764.5|756|751|766|759|749.5|740|734.5|746.5|737.5|726|718.5|731.5|725|723|727|741.5|751|741.5|732|730|717|716|715.5|730.5|725|668|669|657.5|650.5|673.5|672.5|697.5||700.5|700|695.5|||698|702.5|688.5|687.5|684|689.5
03231|665|/equities/rheinmetall|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||624.6|620.6|620|622|626.8|619|611.8|609.4|610|587.4|587.6|571.6|578|580.6|568.6|546|545.2|502.8|481|478.4|481.5|482.8|491.6|496.6|490.5|502.8|507.2|495.7|498|493.8|489.3|490.7|488.3|491|486.8|479.7|505.6|504|508.6|522.4|520.4|525.8|527|514|486.4|487.3|493.6|493.7|491.5|491|496.4|496.8|491.5|520.8|522.2|522.4|521.8|513.6|511.8|510.6|516.8|523.8|528.2|531.4|543.2|545.8|547|546.2|537.6|536.2|535.4|539|538.6|554.6|554.6|569|565.6|558.6|550|549.8|538.4|511.6|498.9|493.5|481|491.4|509.8|505.2|499.9|500.8|490.3|495.1|510.8|495.4|497.7|495.4|501.2|511|514.8|520.6|513.8|515|503.6|507.2|511.6|515.8|518.4|505.6|489.5|486.9|482.5|494|497.4|499.3|504.6|510.2|496.8|493|499.2|489.3|510.6|520|520.8|533.8|532|533.2|531|527.4|534.2|537.4|530.8|519.6|528|538.8|537.6|532.6|536.2|530.2|535.4|531.2|515.8|523.8|522.8|523|544.2|544.2|542|540.8|550.6|546.8|536.6|518.2||525.4|530.6|524.4|519.8|524.8|519.4|513.6|511.6|529.8|540.6|548.6|557.8|548.2|536|538.8|571.8|560.6|537.8|538.6|535|535.6|||522.2|523.8|521|520.4|505.4|492.8|481.4|489.4|477.1|459.1|447.9|423.2|420.5|421.3|437.5|439.4|441.1|439.3|436.5|434.8|426.7|422.5|428|423.2|414.4|404.5|403.1|406.3|404.1|389.3|377.9|373.5|366.3|349.9|338|335|335.9|335.2|333|331.8|329.9|327.6|329.4|326.7|326.8|332.7|332.8|336.1|336|337.9|336.7|327|324.1|318.9|316.3|310.8|310.7|311.9|307.8|306.4|305.3|300.2|300.1||288.5|288.9|288.5|||286.9|286.2|285.3|285|286.8|287.7
03232|6314|/equities/rhoen-klinikum|DAXCLASSIC||12.8|12.8|12.7|12.7|12.6|12.6|12.7|12.7|12.6|12.5|12.6|12.6|12.6|12.5|12.2|12.2|12.5|12.6|12.7|12.8|12.7|12.9|12.9|12.9|12.6|12.8|12.7|12.6|12.7|12.6|12.8|12.8|12.7|12.8|12.8|12.7|12.6|12.7|12.6|12.4|12.5|12.6|12.5|12.7|12.6|12.4|12.5|12.4|12.6|12.6|12.5|12.5|12.4|12.5|12.1|12.1|11.8|11|11.2|11.6|11.7|11.6|11.9|11.7|11.8|11.4|11.6|11.6|11.6|11.8|11.7|11.6|11.7|11.7|11.8|11.9|11.9|12|11.7|12.3|12.2|11.7|11.8|12|11.6|11.7|11.8|12.1|12.1|11.8|12|12|12.1|12.1|12|12|12.1|12|12.2|12.1|12.2|12.2|12.2|12.2|12.2|12.2|12.1|12.1|12.2|12.2|12.3|12.4|12.3|12.2|12.5|12.6|12.5|12.4|12.5|12.6|12.5|12.6|12.6|12.6|12.5|12.5|12.6|12.7|12.9|12.7|12.7|12.6|12.7|12.4|12.4|12.3|12.3|12.1|12.3|12.3|12.2|12.3|12.6|12.5|12.5|12.2|12.6|12.5|12.5|12.5|12.7|13.5||13.4|13.4|13.4|12.8|13.1|14|12|10.9|11|11|11.1|11.6|11.4|11.3|11.6|11.9|11.8|12|11.9|11.8|11.8|||11.8|11|11|11.2|11.4|11.5|11.5|11.4|11.2|11.7|11.5|11.8|11.5|11.7|11.7|12|12.1|13|12.8|13|12.3|11.4|10.9|9.95|9.6|9.65|9.7|9.8|9.85|9.8|9.85|9.85|9.8|9.6|9.75|9.9|9.8|9.95|9.95|10.1|9.95|10|10.1|10.1|10|9.9|9.9|10|10|10.2|10.1|10|10.1|10|10.1|10|9.9|10|10|10.1|10.2|10.3|10.2||10|10.3|10.3|||10.4|10.4|10.6|10.5|10.6|10.6
03233|1176384|/equities/roy-ceramics-ag-de?cid=1176384|DAXCLASSIC|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0665|0.0665|0.0665|0.0665|0.0665|0.067|0.067|0.08||0.08||0.05|||0.0425|0.041||||
03234|41032|/equities/rtl-group-lu?cid=41032|DAXCLASSIC||24.55|24.45|24.65|24.35|24.35|24.15|24.2|24.7|24.45|24.25|24.2|24.3|27.5|28.6|28.8|28.65|28.95|29.1|29.2|29.35|29.45|29.45|30|30.85|30.4|30.2|30.1|30.3|30.4|30.65|30.75|30.55|30.5|30.55|30.4|30.55|30.55|30.5|30.6|30.7|30.55|30.35|30.5|30.75|30.55|30.6|30.5|30.25|30.45|30.15|30.55|30.75|30.6|30.65|30.4|29.7|29.4|29.35|29.1|29.1|29.3|29.4|29.2|29.45|29.55|29.75|29.8|29.5|29.65|29.5|29.4|29.2|28.9|28.95|29.05|28.95|28.4|28.35|28.5|28.5|28.85|28.65|28.7|28.8|28.45|28.75|29.2|29.55|29.3|29.6|29.4|29.55|29.8|30.85|30.55|30.5|30.65|30.15|30.15|30.1|30|30|29.8|29.4|30|29.5|29.4|29.1|28.8|28.95|28.7|28.85|29.25|29.5|29.5|29.6|29.55|29.2|29.65|29.45|29.55|30.4|30.45|30.45|30.4|31.05|31.25|31.25|31.2|31.4|30.85|29.55|29.55|29.75|29.6|29.55|30.1|30.1|30.5|30.3|30.55|30.25|30.15|29.85|30|30.05|29.9|29.85|29.8|29.75|29.8|29.45||29.4|29.5|29.75|29.85|32.4|32.85|31.85|31|31.1|31.1|31.2|31.45|31.45|31.6|31.6|31.5|31.35|31.3|31.65|31.5|31.9|||31.92|31.64|31.3|31.12|31.2|32.2|31.44|30.66|30.52|31.5|33.08|34.02|34.42|33.38|33.4|33.1|33.1|33.04|34.42|34.5|34.34|34.4|34.4|34.52|34.66|34.66|34.54|34.78|34.9|35.14|35.52|35.88|35.52|35.3|35.3|35.24|35.58|35.54|35.82|36.02|35.74|35.96|36.26|36.3|36.32|36.68|36.36|35.84|35.6|35.64|35.24|34.7|35.28|35.7|36.18|36.76|36.9|37.3|37.06|36.14|36|35.74|35.96||35.16|34.92|34.8|||34.94|35.64|35.68|34.82|34.4|34.42
03235|32431|/equities/saf-holland|DAXCLASSIC/MSCI_EU_SMALLCAP||13.58|13.48|13.6|14|13.94|13.68|13.38|13.34|13.64|13.78|13.64|13.9|14.12|14.58|15|14.62|14.7|14.26|14.2|14.38|14.34|14.22|14.24|14.62|14.88|14.5|14.52|14.62|14.48|14.52|14.56|14.52|14.34|14.44|14.8|15.16|15.46|15.46|15.28|15.76|16.18|16.24|16.48|16.58|16.8|16.84|16.72|16.5|16.68|16.48|16.48|16.48|16.1|15.86|16.06|16.16|16.12|16.14|16.48|16.36|16.74|16.86|16.86|17.12|17.44|17.62|17.68|17.96|18.1|18.08|18|17.92|17.96|18.26|18.24|18.26|18.24|18.06|18.1|18.08|18|17.54|18.22|17.72|17.58|18.56|18.94|18.96|18.94|18.62|18.64|18.82|19.08|19.32|19.32|19.24|19.3|19.78|19.52|18.72|18.68|17.86|17.88|18.02|18.32|18.56|18.58|18.84|18.7|18.96|18.56|18.44|19.06|19|19.1|19.08|19.24|18.8|18.34|17.68|16.36|16.88|17.04|17.9|17.86|17.38|17.48|17.68|17.88|17.66|17.66|17.2|17.28|17.44|17.48|17.54|17.26|17.34|17.7|17.82|17.68|17.62|17.7|17.56|17.68|17.18|17.28|17.84|18.5|18.24|18.22|18.2||18.38|18.54|18.48|18.54|18.82|18.86|18.92|19.1|19.24|19.1|18.92|19|19.58|19.44|19.22|19.12|19.34|18.98|19.34|19.4|19|||19.19|19.2|18.93|18.52|18.08|18.07|18.22|18.32|18.84|18.8|18.74|18.3|18.12|18.07|17.81|18.08|18|18|18|17.84|18.09|17.71|17.48|16.79|16.5|16.48|16.43|16.38|16.18|16|15.76|15.77|15.6|15.67|15.69|16.05|15.86|15.5|15.29|15.33|15.17|15.1|15.16|14.99|15.13|15.09|15.3|15.16|14.96|14.88|14.62|14.57|14.9|15.15|15.27|15.56|15.41|15.49|15.22|14.75|14.64|15.06|15.45||15.38|15.53|15.37|||15.35|15.2|15.56|15.45|15.26|15.39
03236|6286|/equities/salzgitter|DAXCLASSIC/MSCI_EU_SMALLCAP||16.86|17.11|16.98|17|17.7|17.88|17.49|17.62|18.32|18.54|18.32|18.15|17.98|18.42|19.8|19.6|19.2|19.03|19.54|14.32|14.14|14.41|14.51|14.65|14.46|14.07|13.97|13.7|13.86|14.25|14.3|13.95|13.94|13.49|14.15|14.45|14.8|14.93|15.07|15.73|15.89|15.92|16.38|16.55|16.69|16.36|15.96|15.28|15.37|15.17|15.54|15.72|15.23|15.3|14.99|14.96|14.54|14.41|13.98|14.5|15|15.18|14.97|15.66|15.77|15.99|15.91|15.93|16.13|15.89|15.92|15.87|15.98|15.73|16.05|15.65|15.38|15.26|15.4|15.53|15.92|15.43|15.56|15.53|15.27|16.18|16.59|16.56|16.4|16.74|16.89|16.7|16.78|16.99|17.19|17.1|17.46|18.29|18.53|18.75|18.62|18.73|18.35|18.4|18.94|19.4|19.27|18.96|18.52|18.59|18.32|18.37|18.92|18.81|19.25|19.28|19.48|19.27|19.35|19.46|19.8|20.1|20.54|20.86|20.88|21.6|21.72|21.72|22.42|23.24|23.4|23.32|23.34|24.06|23.64|22.84|22.58|22.94|23.88|23.98|24.02|22.68|22.9|23|22.56|22.9|22.58|22.3|24.52|24.66|25.2|24.98||24.94|24.8|24.36|23.24|23.5|23.6|23.92|23.34|23.46|23.62|24.24|25.3|26.7|25.74|26.64|25.4|24.62|24.9|25.12|24.6|24.9|||24.3|24.28|23.8|23.72|24.18|24.18|23.46|23.02|23.82|24.26|24.14|24.08|24.08|23.36|23.86|23.84|23.54|23.34|23.72|23.92|23.94|24.58|24.5|24.34|24.44|24.94|24.82|24.98|25.34|26.16|25.4|25.5|26.06|26.32|25.88|26.26|26.44|26.56|25.92|26.38|25.98|26.28|26.38|26.58|26.46|26.54|26.52|26.16|25.46|25.94|25.92|25|25.26|25.64|25.86|26.2|26.56|27.18|26.92|27.26|27.3|27.82|28.34||28.36|29.14|29.36|||29.34|29.42|29.54|29.24|29.4|29.28
03237|963693|/equities/schaeffler-ag?cid=963693|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||4.652|4.616|4.44|4.34|4.442|4.254|4.31|4.36|4.244|4.226|4.236|4.212|4.216|4.254|4.388|4.376|4.514|4.666|4.63|4.748|4.742|4.716|4.722|4.782|4.746|4.738|4.716|4.718|4.73|4.748|4.724|4.708|4.726|4.648|4.66|4.72|4.706|4.682|4.774|4.976|4.842|4.986|5.065|5.1|5.15|5.1|5.11|5.08|5.09|5.255|5.345|5.44|5.44|5.37|5.375|5.41|5.465|5.425|5.365|5.63|5.675|5.63|5.59|5.455|5.35|5.47|5.405|5.37|5.345|5.41|5.415|5.4|5.41|5.46|5.535|5.56|5.69|5.84|5.85|5.945|5.975|5.925|5.91|6.03|5.915|5.945|5.95|5.975|6.18|6.03|5.995|5.905|6.02|6.08|6.205|6.345|6.32|6.315|6.2|6.315|6.41|6.425|6.39|6.35|6.42|5.75|5.63|5.545||5.7|5.885|5.915|6.36|6.39|6.305|6.35|6.25|6.235|6.265|6.29|6.415|6.455|6.56|6.565|6.52|6.43|6.395|6.405|6.26|6.3|||6.325|6.305|6.31|6.275|6.245|6.265|6.405|6.4|6.495|6.475|6.425|6.405|6.405|6.34|6.41|6.555|6.545|6.575|6.575|6.775|6.735|6.72|6.69|6.535|6.33|6.4|6.3|6.31|6.545|6.54|6.455|6.47|6.485|6.38|6.28|6.275|6.25|6.23|6.095|6.01|5.91|5.9|5.915|5.86|5.85|5.8|5.84|5.825|5.615|5.66|5.64|5.71|5.67|5.69|5.75|5.835|5.835|5.87|5.66|5.49|5.52|5.71|5.735||5.625|5.62|5.525|||5.565|5.605|5.585|5.28|5.3|5.315
03238|19233|/equities/schaltbau-holding-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03239|958843|/equities/scout24-ag|STOXX600/DAXCLASSIC/EAFAGROWTH||85.05|85.75|85.6|85.8|85.75|85.6|85.2|85.05|84.6|85.1|85.1|85.05|85.55|85.85|86.2|84|83.9|85.1|84|83.1|83|80.65|81.1|81.85|81.55|80.6|80.75|81.9|80.8|80.7|80.8|80|79.9|80.6|80.2|79.5|79.8|80|79.15|78.05|78|77.95|78.7|79.35|78.35|78.25|78.9|78.35|77.7|77.55|75.75|75.6|75.15|74.8|73.95|73.5|72.8|73.75|74.5|73.65|72.7|72.4|70.9|70.75|71.45|69.65|68.95|68.75|68.65|68.55|68.05|68.2|67.3|68.25|67.15|68.4|69.4|69.75|69.3|69.4|70.4|71.8|72.65|70.6|71|72.35|73.3|73.85|72.8|72.8|72.05|72|72.3|73.95|74.15|73.3|73.55|72.5|72.65|73|73.2|72.7|72.95|72.05|73.4|72.2|71.7|71.25|70.95|71.8|71.95|72.55|72.45|71.8|71.7|71.3|70.6|70.15|69.75|71.1|71.8|72.95|72.8|72.25|71.65|72|72.1|71.8|70.25|70.25|69.6|71.2|70.45|72.4|72.05|73.15|73.45|73.4|72.05|72.15|71.95|71.45|71.55|71.3|71.85|71.8|72.5|72.75|71.5|71.05|70.3|72.9||69.5|69.4|69.15|68.85|69.65|70.35|68.1|67.25|67.95|67.2|67.35|69.05|69.8|69.35|69.4|70.45|71.15|70.9|71.15|70.85|70.9|||70.18|69.16|68.78|68.28|68.4|67.74|67.72|68.24|69.38|69.86|69.4|69.2|68.54|68.96|69.26|68.22|68.58|68.9|68.84|68.28|70.36|68.18|67.04|67.12|66.44|65.94|65.76|66.08|66.28|66.24|66.16|65.22|64.92|65.66|65|65.96|66.98|67.16|67.24|68.58|68.8|69.2|68.9|68.14|66.48|67.08|67.2|66.8|66.74|65.3|64.22|63.8|63.74|66.48|67.22|67.44|66.78|66.46|65.5|64.52|64.28|63.8|65.08||64.24|63.6|63.36|||61.76|62.06|62.2|62.48|62.04|64.16
03240|6317|/equities/sgl-carbon|DAXCLASSIC/MSCI_EU_SMALLCAP||4.18|4.215|4.145|4.2|4.215|4.195|4.33|4.415|4.485|4.565|4.58|4.45|4.48|4.63|4.945|4.935|4.96|4.81|4.695|4.77|4.765|4.695|4.98|5.07|5.16|5.2|5.29|5.3|5.32|5.42|5.47|5.39|5.15|5.19|5.22|5.12|5.13|5.18|5.2|5.28|5.25|5.28|5.36|5.47|5.5|5.46|5.41|5.44|5.44|5.36|5.48|5.52|5.41|5.43|5.37|5.47|5.25|5.16|5.24|5.32|5.41|5.45|5.49|5.7|5.75|5.75|5.74|5.72|5.92|5.9|5.83|5.9|5.9|6.03|6.1|6.15|6.1|6.11|6.08|6.09|6.1|6.12|5.93|5.93|5.86|6.15|6.29|6.26|6.16|6.13|6.15|6.14|6.19|6.29|6.35|6.39|6.5|6.53|6.48|6.65|6.75|6.75|6.62|6.75|6.75|6.7|6.65|6.47|6.4|6.44|6.42|6.47|6.58|6.52|6.63|6.95|7.18|7.1|7.34|7.3|7.33|7.46|7.47|7.34|7.38|7.52|7.74|7.24|7.11|7.25|7.07|7.03|7.13|7.19|7.07|7|7.05|7.12|7.04|7.11|7.05|7.15|7.15|7.03|7|7.23|7.2|7.09|6.98|6.93|6.97|6.87||6.91|7|7.01|6.97|7.01|6.99|7.03|7|7.17|7.05|6.96|7.17|7.31|7.37|7.47|7.32|7.28|7.17|7.18|7.02|7.02|||7.25|7.2|6.765|6.61|6.755|6.25|6.09|6.145|6.145|6.15|6.175|6.24|6.15|6.15|6.285|6.305|6.15|6.145|6.29|6.225|6.085|6.225|6.215|6.32|6.295|6.345|6.335|6.35|6.36|6.365|6.345|6.215|6.19|6.17|6.1|6.285|6.09|5.98|5.95|5.995|5.925|5.91|6.04|6.06|6.015|5.96|5.98|5.96|5.955|5.955|5.95|6.015|6.105|6.25|6.45|6.64|6.635|6.445|6.275|6.305|6.35|6.47|6.6||6.535|6.6|6.525|||6.525|6.56|6.55|6.48|6.385|6.435
03241|992973|/equities/shop-apotheke-europe-nv|DAXCLASSIC/MSCI_EU_SMALLCAP||149|150|146.8|147.2|149.5|146.5|147.5|150.3|151.7|153.4|156.1|163.2|164|170.7|171.4|169|153.7|148.9|147.7|143.6|143.3|145.1|151|149.4|153.7|153.8|151.5|144|144.2|145.7|145.1|146.1|147.7|148.2|145|144|140.3|137.8|135.7|136.7|141.8|135.4|138.4|137|136.6|136|134.9|131|126.1|125.7|122|121|117.6|120.7|121.7|124.2|122.9|120.2|120.7|120.9|120.4|122.6|121.7|122.3|125.6|128.2|119.8|120.6|120.5|122.4|129.3|132|133|133.8|139.1|139.4|137.8|140.3|140.9|139.9|142.8|142.2|143.9|141.6|134.7|135.2|140|145.5|149.9|135|135|133.5|139.2|142.5|141.5|141.1|142.3|141.1|142.2|140.8|138.6|140.6|141.8|140.4|141.2|136.1|130.2|116.1|110.5|115.8|115.7|120.3|121.1|120.4|121.5|117.7|117.7|116|116|113.7|115.1|118.4|119.2|118.9|116.4|119|118.8|117.3|117.5|119|116|116|118|118.9|112.1|108.6|107.5|102.5|103.5|111.8|120.4|122|120.7|122.6|124.1|128.1|127|136.6|134.8|133.5|130|126.8||129.4|130.3|133.4|135.6|140.1|142.3|131.7|133|135.9|138.4|139.4|139.5|141.1|141.9|152.8|146.2|150.3|149.5|153|150.4|153|||152.75|149|149.2|147.75|145.25|145.2|146.3|143.2|146.25|144.9|141|134.45|133|125.4|126.3|130.5|134.9|140.2|132.4|141|142.5|142|143.85|143.4|142.2|143.45|144.5|144.55|146.45|147.15|150.35|149.8|148.35|149.95|146.7|145.4|149|145.4|140.6|139.35|134.85|130.8|132.4|132.5|134.7|135.5|133.5|130.7|129.25|128.75|124.35|124|126.35|129.4|132.05|132.5|143.1|144.55|141.5|137.35|130.5|131.6|134.5||132.6|134.7|134.35|||133.05|136.4|137.7|136.8|135.35|137.4
03242|19230|/equities/sixt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||70.8|71.05|70.65|71|72.45|71.55|70.85|72.7|73.9|74.75|75.15|75.2|70.65|72.1|76|74.4|74.85|74.8|72.9|73.35|73.5|74|76.15|76.45|76.1|75.1|74.3|73.85|74.75|74.35|73.95|73.45|71.25|71.8|71.7|70.9|68.8|68.95|68.5|68.35|66.55|66.5|65.95|66.65|66.75|66.05|64.9|64.6|63.35|61.55|65.9|66.35|63.75|64|62.7|62.9|61.65|61|61.2|60.8|61.65|62.15|61.1|63|63.95|64.25|64.55|64.2|64.95|64.85|64.45|65.6|65.1|63.6|63.15|62.6|62.8|63.15|62.45|62.85|63.55|63|63.45|61.75|61.05|62.6|64.4|65.55|64.6|63.35|63.05|62.1|64.1|65.25|65.65|66.25|66.65|67.3|67.35|67.8|68.4|68.35|68|68.95|69.05|68.65|67.9|66.65|66.25|68.2|67.9|68.5|69.8|70.8|71.05|69.4|69.15|69.5|70.1|69.7|71.4|72.6|76.3|76.3|76|76|78.05|77.35|77.7|76.95|76|75.7|76.15|78.2|77.45|76.85|79.8|79.3|80.1|80.15|80.7|81.85|82.6|82|81|80.75|79.8|80.05|79|79.9|92.85|90.75||91.2|91.5|91.3|89.95|92.05|91.9|92.7|94.45|95.55|88.8|88.4|92|93|92.65|93.75|93.45|93.05|91.4|91.05|89.95|93.2|||92.85|92.35|91.95|90.8|90.6|91.15|88.5|88.45|88.6|89.2|90.8|90.5|88.6|87.8|87.5|87.45|88.65|87.4|90.65|90.05|88.65|88.65|88.2|85.45|85.6|86.3|85.4|86.15|86.4|87.55|87.3|86|88|89.6|88.95|90.55|92.6|93.7|91.05|91.7|91.3|90.95|92.55|92.9|93.5|92.35|95.4|96.1|94.1|94.25|94.4|91.45|93.55|95.8|96.9|97.1|96.55|96.15|95.2|95.15|96.8|100.5|102.2||101.8|100.7|100.4|||99.9|99.95|99.15|98.5|97.15|97.1
03243|19906|/equities/sixt-ag-vz|DAXCLASSIC/MSCI_EU_SMALLCAP||54|54.3|53.9|53.9|55.3|54.7|54|54.8|55.3|56.3|56.6|56.8|54.4|56.1|57.5|57.2|57.4|57.6|56.5|56.7|57.4|57.7|58.7|59|58.5|58|57.9|58|58.6|58.8|58.7|58.5|57.5|57.9|57.6|56.6|55|55|54.7|54.8|52.4|51.9|52|52.6|53|52.6|52.3|52.7|52|51.1|53.8|54.8|53|53|52.3|52.4|51.4|51|51.3|51.2|51.6|52|51.2|52.7|53.7|53.6|54|54.3|54.3|54.5|54.1|55.1|54.8|53|52.9|52.6|52.2|52.4|52.2|51.5|51.6|51.2|50.9|49.55|49.2|50.5|51.6|52.3|52.2|50.8|50.3|50|50.6|51.9|52|52.1|53|53.4|53.6|53.9|54.2|53.8|53.9|54.9|54.7|53.3|52.6|51.8|51.7|52.4|52.6|52.6|53.2|54.1|53.9|52.6|52.4|52.9|53.8|53.4|55.6|57.1|60.3|60.7|60.2|59.5|60.6|59.7|59.5|59.8|59.2|59.8|60|60|60|59.8|60.6|60.4|61.2|61.4|61.1|61.4|61.9|62.2|61.4|62|60.8|60.4|59.3|60.1|66.3|65.6||65.8|65.6|64.5|64|65|65.1|65.6|65.6|66.2|63.4|63.3|64.8|66.7|66.3|66.6|67.3|67.4|65.6|66.7|66.4|68.4|||68.1|67.8|66.9|66.5|66|65.9|64.6|64.1|64.3|64.1|64.8|64.5|63.9|62.9|62.8|62.6|63.3|63.9|65|64.4|62.8|63.1|62.6|61.4|61.4|61.8|61.2|61.7|61.5|61.6|61.3|61.1|62.2|62.6|63.1|63.6|64.5|64|63.5|63.7|64.5|63.9|65|64.1|64.8|64.7|65.8|66.8|65.8|66|65.6|63.6|64.9|66|65.3|65.8|65.9|65.9|65.7|65.2|65.9|68|68.2||67.4|67.8|66.5|||66|66|66.3|66.5|65.5|65.7
03244|941175|/equities/stabilus|DAXCLASSIC/MSCI_EU_SMALLCAP||33.1|33.5|33.2|33.3|33.65|33.25|32.75|33.05|34.95|35.6|35.65|36.05|37.1|38.1|38.55|38.5|39.2|37.7|36.65|37.35|37.2|36.95|34.6|35.6|35.65|35.9|36.1|36.6|36.2|38.35|37.8|36.3|37|37|37.45|37.45|38.35|38.2|38.05|38.85|37.75|37|37.25|37.15|38.35|38.8|38.3|37.7|38.1|37.65|39|39.15|37.35|36.7|37.2|37.15|36.35|36|36.4|36.9|37.5|37.65|37.75|39.2|39.7|40.25|39.75|40.45|40.5|40.5|40.65|41.45|42.05|43.7|43.45|43.15|42.8|42.15|41.4|42.35|42.85|42.75|42.05|42.75|42.25|43.85|45.3|46|45.45|46.3|42.5|42.5|42.5|43.7|44.1|44.5|44.95|43.95|45.1|45.05|44.5|44.1|45.6|45.95|46.3|45.9|45|44|43.85|44.05|43.45|43.4|44.25|46|46.15|44.95|45.35|45.2|46.05|48.1|48.05|48.2|50.5|57.9|57.5|57.8|58|57.5|58|58.1|57.5|58.1|58.7|59.2|58.3|57.5|57.3|57.1|57.5|57.3|57.5|55|55.4|56.1|57.3|60.2|61.3|61.8|61.2|60.8|60.7|59.4||59.4|60.1|59|58.1|57.6|56|55.9|55.7|56.1|56|56.9|57|58|57.7|58.7|59.2|59.3|59.5|59.1|58.9|59.6|||59.85|60.2|60.1|59.95|60.5|60.05|59.8|59.9|60.05|60.2|60.5|60.55|60.75|60.3|61|61|60.8|61.15|61.1|62.65|62.45|62.35|62.5|62.3|62.1|63.95|62.4|62.7|62.8|63|62.55|62.25|63|63.9|63.35|63.2|66.85|66.8|66.35|67|66.25|65.55|65.5|63|64.3|66.4|65.95|65.7|65.4|63.9|64.15|64.2|65.05|64.4|63.2|62.4|62.6|63.15|62.05|62.4|62.8|62.4|62.2||62.9|63.15|63.1|||62.9|62.8|62.1|61.65|60.4|61.15
03245|19227|/equities/stroeer-out-of-home-media-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||49.06|49.1|48.5|48.3|48.12|47.42|47.86|48.14|48.36|49.14|49.28|49.36|50.05|50.4|50.6|52.35|52.75|54.8|54.2|54.6|55.1|55.15|55.2|56.05|56|55.55|55.75|55.9|56.55|58.25|57.75|57.1|57|56.95|56.25|56|56.5|56.75|56.7|56.75|56.45|56.45|56.9|57.85|57.85|58.3|58.6|56.8|56.9|56.35|57|57|55.8|55.8|55.75|55.75|55.3|55.75|56.5|56.45|57.9|58.1|57.9|59.35|59.45|59.4|59.6|59.45|59.6|59.45|59.2|58.65|58.95|59.2|58.95|58.95|58.7|58.6|58.05|58.5|58.65|62.65|58.7|58.35|58.8|62.85|63.1|63.7|63.1|62.95|62.55|62.65|63.2|63.3|63.4|63.7|64|64.65|63.25|63.6|63.45|62.6|62.9|63.3|63.45|61|60.55|60.9|60.35|60.95|60.8|60.75|60.8|61.7|61.4|61.5|61.65|61.55|61.95|61.45|61.8|63.7|64|65.6|65.65|67.15|67.5|66.75|67|65.8|65.65|65.05|65.9|66.35|67.05|67.1|67.1|67.5|67.65|67.65|66.95|66.45|62.7|62.95|63.65|63.3|63.1|62.75|61.85|62.2|63.05|60.3||60.4|60.3|60.5|60.85|60.8|61.2|60.2|58.6|59|59.05|58|58.55|58.35|57.8|58|56.5|55.6|55.35|56.5|56.1|56.55|||56.65|56.1|56.15|56.35|57.15|55.8|55.8|55.2|55.25|55.25|54.5|54.5|53.8|54.1|54.3|53.7|55.2|57.1|52.4|52.05|52.05|52.45|53.35|53.7|53.95|53.6|53.1|53.05|53.2|53.1|53|53.35|52.85|53.45|52.7|52.2|52.2|52.6|52.7|54.05|54.7|54.75|54.5|54.5|56|55.25|54.3|54.5|53.8|52.3|52.1|51.7|52.4|52.3|52.8|53.35|53.2|53.15|52.65|52.4|53|53.1|54.2||53.75|52.25|52.7|||53.2|53.35|53.1|52.8|52.25|53.15
03246|6322|/equities/suedzucker|DAXCLASSIC/MSCI_EU_SMALLCAP||11.02|11.09|11.04|11.22|11.27|11.25|11.08|11.15|11.12|11.16|11.16|11.1|11.18|11.24|11.33|11.29|11.31|11.2|11.16|11.13|11.08|11.27|11.4|11.37|11.28|11.2|11.1|11.14|11.1|11.16|10.92|10.86|10.71|11.03|11.19|11.31|11.35|11.27|11.25|11.45|11.4|11.32|11.39|11.49|11.43|11.46|11.41|11.28|11.32|11.2|11.35|11.35|11.41|11.66|12.22|12.22|12.22|12.32|12.33|12.3|12.34|12.37|12.21|12.2|12.24|12.21|12.21|12.13|12.12|12.12|12.09|12.03|12.06|12.16|12.16|12.05|12.06|11.93|11.95|12.07|12.05|11.93|11.91|11.92|11.83|12.03|12.16|12.24|12.15|12.2|12.17|12.16|12.16|12.04|12.07|12.385|13.25|13.2|13.18|13.22|13.34|13.36|13.86|13.85|14|14.15|14.08|14.08|13.93|13.82|13.69|13.82|13.84|13.76|13.84|13.87|13.78|13.8|13.9|13.78|13.77|14.07|14.15|14.09|14.13|14.24|14.33|14.37|14.35|14.16|14.11|13.95|13.88|14.04|13.95|13.92|13.93|14.05|14.17|14.14|14.27|14.13|13.64|13.58|13.55|13.59|13.64|13.7|13.63|13.58|13.58|13.49||13.54|13.24|13.2|13.14|13.32|13.41|13.44|13.43|13.38|12.96|12.95|13.41|13.55|13.5|13.5|13.51|13.44|13.34|13.3|13.27|13.32|||13.32|13.15|12.96|12.97|12.65|12.55|12.51|12.48|12.5|12.57|12.64|12.71|12.7|12.63|12.74|12.77|12.81|12.86|13.03|13.13|13.1|13.03|13.04|13.09|13.15|13.24|13.14|13.19|13.17|13.21|13.25|13.21|13.25|13.19|13.19|13.18|13.13|13.02|13.03|13.08|13.06|13.11|13.24|13.23|13.25|13.15|13.18|13.19|13.21|13.06|13.01|13.09|13.22|13.25|13.75|14.32|14.35|14.48|14.33|14.5|14.52|14.58|14.45||14.28|14.32|14.36|||14.39|14.53|14.52|13.93|13.83|14.04
03247|19913|/equities/surteco-se|DAXCLASSIC||20.2|20.4|20.4|20.2|19.4|19.6|19.6|18.6|18|18.3|18.3|18.2|18.1|18.3|18.3|18.3|18.1|18|18|18.2|18.2|18.3|18.7|18.7|18.3|18|17.7|16.8|16.8|16.6|16.5|16.5|16.5|16.6|16.6|16.3|15.9|15.9|15.7|15.7|16.3|14.9|15.3|15.5|15.1|14.4|14.8|15.3|14.8|14.8|14.9|14.9|15|15|15|14.9|15|15.3|15.3|15.5|15.5|15.5|15.6|15.8|15|15|15|15|15.3|15.2|14.8|14.9|15.3|15|14.8|14.6|14.7|14.5|14.7|14.8|14.6|14.3|13.6|13.7|13.9|14.3|14.3|14.5|13.5|13.5|13.7|13.6|13.7|14|14.4|14.3|14.3|14.6|14.8|15.1|15.2|15.3|15.3|15.5|15.6|15.7|15.6|15.8|16|16|16.1|16.4|16.4|16.2|16.2|16.4|16.5|16.4|16.3|16.4|16|16.2|16.4|16.7|16.7|16.7|16.7|16.7|16.7|16.7|16.8|17|16.9|16.8|16.8|16.7|16.9|16.9|17|17|17|16.8|17.1|17.2|17.3|17.5|16|16|16|16|16.3|16.4||16.5|16|16.1|15.7|15.4|15.4|15.4|15.7|15.9|16|16|15.7|15.8|15.5|17|16.8|15.5|15.2|14.2|14|14.1|||14.1|13.6|13.8|13.3|13.5|13.3|13.3|13.6|13.7|13.8|14|14.2|14.2|14.2|14.2|14.4|14.2|14.4|14.4|14.5|14.7|14.8|15|15.2|15.3|15.4|15.6|15.2|15.3|15.3|15.3|15.2|15.3|15.2|15.3|15.4|15.5|15.9|15.8|15.7|15.6|15.8|16|15.4|15.6|15.6|14.9|14.9|15.1|15.2|15.2|15.4|15.7|15|14.7|14.6|14.8|14.8|15.2|14.9|15.4|15.8|16||16.2|15.3|14.9|||14.9|14.9|15|15.1|15.9|15.8
03248|1172891|/equities/synlab-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.22|11.18|11.16|11.3|11.2|11.18|11.18|11.22|11.22|11.24|11.2|11.22|11.24|11.24|11.26|11.46|11.16|11.32|11.12|11.16|11.12|11.14|11.14|11.14|11.1|11.18|11.24|11.18|11.18|11.1|11.16|10.68|10.64|10.68|10.66|10.54|10.48|10.46|10.42|10.32|10.36|10.38|10.44|10.4|10.32|10.3|10.46|10.58|10.58|10.52|10.58|10.6||10.58|10.58|10.56|10.64|10.6|10.56|10.64|10.56|10.68|10.7|10.86|10.96|10.84|10.4|10.66|10.78|10.86|10.88|10.86|10.8|11|||11.16|11.16|10.65|10.93|11.37|11.41|11.41|11.56|11.69|11.96|11.69|11.14|11.09|11.45|11.83|11.77|11.88|11.87|12.2|12.35|12.43|11.9|11.88|11.9|11.8|11.81|11.88|11.87|11.94|11.99|12.05|12.01|12.04|11.99|11.96|11.98|11.91|12.13|12.03|12.14|12.05|11.9|11.8|11.82|11.86|11.89|11.9|11.86|11.88|11.89|11.62|11.78|11.75|11.74|11.78|11.8|11.8|11.86|11.76|11.79|11.6|11.6|11.51||11.46|11.6|11.57|||11.53|11.57|11.62|11.62|11.64|11.61
03249|19234|/equities/tag-immobilien-ag|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||15.96|15.97|15.86|15.61|15.54|15.26|14.63|14.86|15.09|15.17|15.19|15.2|15.7|15.66|15.84|15.62|15.3|15.48|15.22|15.33|15.39|15.29|15.43|15.65|15.59|15.68|15.88|15.63|15.63|16.26|16.32|16.59|16.6|16.39|16.36|16.36|16.19|16.26|16.12|16.51|16.76|16.94|16.92|17.27|16.65|16.73|16.49|16.33|16.5|16.38|16.15|16.55|16.17|16.45|16.58|16.68|16.89|16.54|16.35|15.92|15.96|16.06|15.63|14.94|14.91|14.94|15.14|15.11|15.34|15.21|14.99|14.84|14.67|14.66|14.58|14.54|14.57|14.48|14.32|14.48|14.35|14.06|14.27|14.26|14.21|14.37|14.59|14.25|14.19|14.29|14.2|14.02|14.31|14.44|14.6|14.34|14.51|14.78|15|15.15|15.2|15.15|14.82|14.02|13.89|14.01|14.3|14.14|13.73|13.99|13.81|13.96|13.33|13.21|13.17|13.22|13.18|13.14|13.54|13.37|13.49|13.82|13.9|13.73|13.74|13.97|14.67|14.67|14.57|14.58|14.34|14.31|14.14|14.43|14.16|14.13|14.74|14.93|14.6|14.88|14.76|14.8|14.87|14.12|13.82|13.95|13.77|13.8|13.94|13.91|14.03|13.66||13.74|13.08|12.79|12.42|12.57|12.64|12.35|12.05|11.97|11.78|12.04|12.4|12.42|12.23|12.43|12.25|12.3|12.03|12.05|12.13|12.47|||12.78|12.74|12.725|12.685|12.59|12.55|11.995|11.745|11.635|11.745|12.16|12.22|12.96|12.335|12.185|11.8|11.53|11.33|11.56|11.54|11.605|11.67|11.745|11.74|11.83|11.92|11.915|11.74|11.835|11.715|11.69|11.625|11.85|11.82|11.78|11.775|12.07|12.25|12.48|12.86|12.95|13.19|12.64|12.55|12.7|12.735|12.655|12.67|12.825|12.28|12.155|12.3|12.97|13.3|13.3|13.19|12.94|12.605|12.6|12.72|12.73|12.97|13.245||13.45|13.4|13.385|||13.15|13.15|13.22|13.345|12.94|13.39
03250|19237|/equities/takkt-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||8.23|8.5|8.29|8.34|8.42|8.46|8.69|8.64|8.6|8.67|8.69|8.63|8.76|8.74|8.84|8.82|8.89|9|9|9.09|9.04|9.2|9.3|9.52|9.78|9.79|9.9|9.95|10|10.12|10.32|10.2|10.2|10.14|10.2|10.32|10.16|10.2|10.24|10|10|9.83|9.79|9.93|9.8|10.02|10|9.84|9.8|9.94|9.87|9.8|9.86|9.8|9.6|9.5|9.67|9.79|9.76|10.12|9.98|10.04|10.1|10.3|10.5|10.48|10.3|10.38|10.54|10.72|10.64|10.88|11.06|10.22|10.6|11.08|10.9|10.66|10.58|10.68|10.68|10.64|10.32|10.32|10.16|10.34|10.72|11|10.78|10.92|10.18|10.14|9.44|9.65|10.74|11.68|11.66|11.42|11.4|11.4|11.48|11.5|11.68|11.76|11.62|11.76|11.8|11.8|12|12.08|11.94|11.86|11.98|11.96|11.88|11.72|11.48|11.3|11.2|11.3|11.5|11.82|11.76|11.88|11.94|12.04|12.06|11.9|11.9|11.84|11.86|11.76|11.56|11.78|11.98|12.04|12.24|12.34|12.76|13.2|14.22|13.88|13.82|13.7|13.5|13.4|13.36|13.4|13.38|13.6|13.3|13.12||13.08|13|12.96|13.2|13.4|13.3|13.26|13.14|12.98|13.08|13.04|13.08|13.14|12.96|13.06|12.94|12.9|12.98|13.12|13.26|13.42|||13.5|13.9|14.12|14.1|14.06|13.98|13.68|13.74|13.76|13.34|13.6|13.74|13.6|13.44|13.54|13.48|13.66|13.64|13.9|13.8|13.82|13.64|13.7|13.86|13.7|13.7|13.96|14|14.1|14.02|13.78|13.78|13.8|13.9|13.62|13.82|13.82|13.66|13.76|13.9|13.96|14.06|14.18|14.26|14.1|14.68|14.52|13.9|13.8|13.74|13.6|13.44|13.44|13.64|13.64|13.64|13.66|13.66|13.88|13.92|13.8|13.7|13.84||13.56|13.62|13.6|||13.82|13.9|13.84|13.8|13.76|13.64
03251|40219|/equities/talanx|DAXCLASSIC||80.2|79.8|79.9|80.25|80.5|79.75|78.8|78.95|78.9|79.5|79.05|78.45|74.3|75|75.55|73.55|74.4|74.05|71.5|70.8|71.25|70.95|70.85|71.9|71.75|71.6|72.4|72.85|74.75|76.3|76.6|77.15|77.4|77.45|76.15|75.55|75.8|73.25|72.7|73.85|73.9|74.25|74.7|75.8|75.8|75.8|75.65|75.45|75.5|75.85|76.4|76.45|75.9|76.8|76.55|76.6|76.35|76|76.4|76.1|77|78.35|78.1|79|78.6|78.3|78.55|78.85|77.9|77.7|77.7|76.85|76.35|76.8|76.4|75.85|73.55|71.3|67|67.05|65.7|65.05|64.3|65.25|64.8|67.65|70.2|70.85|70.9|71.65|71|70.55|71.05|71.45|71.45|71.9|71.75|71.15|71.55|72.3|72.15|72.15|71.65|72.2|72.3|71.75|72|72.25|75.45|76|75.8|75.5|74.75|74.75|74.9|75.1|74.75|74.1|73.55|72.75|73.05|74.45|74.75|75.4|75|75.3|75.5|74.95|74.4|74.75|73.9|73.3|72.95|74.1|73.9|73.3|73.65|73.2|72.45|71.95|71.95|72.05|69.9|69.05|70.8|69.75|68.95|69.85|71.85|71.4|71.2|71.35||71.4|71.65|72|70.4|71|70.75|69.6|68.6|69.05|69.8|68.9|70.15|70.55|70.1|70.05|71.2|72.05|72.3|73.8|74.2|73.75|||73.4|72.85|72.25|71.65|72.5|73|71.65|71.3|70.35|70.75|69.9|70.65|69.9|67.75|68.2|68.45|67.5|67|66|66.35|66.3|65.05|66.8|67.65|67.55|67|66.3|65.45|65.6|66.8|67.45|68.1|67.85|67.15|66.9|67.75|67.6|66.9|66.1|65.85|65.85|65.45|65.65|65.75|66.5|66.9|66.35|66.8|66.4|66.2|66.15|65.55|65.65|66.2|65.8|66.25|65.5|65.65|65.2|64.9|64.7|65.05|65.05||64.65|65.05|65.2|||65|65.4|65.95|65.85|66.7|67.9
03252|664|/equities/thyssen-krupp|STOXX600/DAXCLASSIC/MSCI_EU_SMALLCAP||3.98|3.98|3.88|3.808|3.922|3.898|3.89|3.94|3.855|3.41|3.354|3.302|3.358|3.354|3.406|3.484|3.616|3.44|3.44|3.245|3.223|3.278|3.318|3.39|3.357|3.375|3.36|3.288|3.457|3.577|3.524|3.194|3.204|3.175|3.273|3.323|3.374|3.359|3.266|3.4|3.442|3.44|3.48|3.504|3.505|3.44|3.38|3.278|3.4|3.21|3.202|3.211|3.06|2.999|2.99|2.994|2.886|2.888|2.91|3.017|3.046|3.136|3.183|3.312|3.318|3.246|3.238|3.228|3.296|3.241|3.22|3.239|3.264|3.239|3.263|3.165|3.154|3.291|3.32|3.383|3.5|3.415|3.474|3.47|3.344|3.454|3.566|3.557|3.506|3.593|3.735|3.87|3.841|3.871|3.928|3.962|3.98|3.975|3.985|4.037|4.136|4.064|4.055|4.105|4.138|4.289|4.315|4.294|4.113|4.163|4.09|4.033|4.14|4.222|4.309|4.391|4.416|4.343|4.322|4.206|4.181|4.181|4.243|4.281|4.366|4.52|4.553|4.66|4.624|4.649|4.575|4.612|4.739|4.85|4.774|4.717|4.785|4.705|4.857|5.08|5.018|5.01|4.943|5.04|4.951|4.967|4.899|4.874|4.972|5.004|4.925|4.887||4.855|4.82|4.964|4.547|4.575|4.562|4.586|4.64|4.685|4.713|4.806|5.008|5.1|5.274|5.46|5.404|5.328|5.254|5.288|5.198|5.132|||5.04|5.042|4.985|5.03|5.036|5.07|4.926|4.91|4.926|4.727|4.713|4.716|4.742|4.61|4.642|4.595|4.643|4.605|4.745|4.766|4.764|4.714|4.639|4.461|4.467|4.563|4.568|4.556|4.756|4.877|4.93|5.5|5.64|5.674|5.592|5.64|5.552|5.59|5.692|5.882|5.81|5.866|5.812|5.78|5.834|5.824|5.948|5.822|5.75|5.752|5.768|5.74|5.864|6.162|6.396|6.45|6.348|6.344|6.24|6.18|6.2|6.316|6.41||6.344|6.372|6.384|||6.384|6.424|6.472|6.45|6.438|6.422
03253|1137593|/equities/traton-se|DAXCLASSIC||28.9|29.25|28.25|28.4|29.1|28.95|28.8|29.65|29.75|30.3|30.6|30.95|30.95|31.7|31.9|31.75|32.1|30.7|29.9|29.65|29.75|29.85|30.55|31.25|31.4|31.3|31.2|31.6|32.05|30.7|30.65|29.5|29.65|30.15|30.15|29.95|29.55|29.35|28.9|28.9|28.95|28.7|28.9|30.1|30.85|31.15|31.05|30.3|30|29.6|29.6|29.95|29.45|28.95|28.3|28.45|27.95|27.55|28.05|28.55|28.95|29.3|28.9|29.9|30|30.3|30.05|29.85|29.9|30.2|29.65|28.7|28.7|28.65|28.65|28.35|27.9|27.05|26.95|27.2|27.3|27|27.9|27.65|27.35|28.15|28.95|29.85|28.95|29.75|29.7|29.05|30.9|31.5|31.75|31.6|32|30.65|30.9|31.05|31.3|30.55|30.4|30.45|31.05|31.4|31.05|30.85|30.7|31.75|31.1|30.2|30|30.25|30.65|30.8|30.7|30.7|30.6|30.35|30.95|33.5|33.45|33.1|33|34.05|35.1|34.8|34.15|34|33.3|33.25|32.6|33.2|33|33|33.1|32.55|32.55|32.75|32.55|33.2|33.4|33.4|34.1|34.05|33.8|33.7|33.65|33.05|33|33.85||34.7|34.85|36.7|34.9|35|34.9|34.55|34.35|34.9|34.5|34.6|35.3|35.2|34.95|35.8|35.95|35.75|34.6|34.65|33.65|33.7|||33.92|34.44|34.68|34.6|34.82|34.5|33.9|33.88|33.38|33.18|32.74|32.9|32.74|31.74|31.78|31.08|30.88|28.7|26.44|26|24.72|24.64|24.54|24.08|23.9|23.8|23.5|23.56|23.8|23.82|23.22|23.12|23|22.76|23.2|23.28|23.14|22.8|23.18|23.2|22.96|22.86|22.74|22.8|22.76|22.92|22.88|22.78|22.44|22.62|22.54|22.36|22.26|22.5|21.86|21.7|21.82|21.74|21.5|20.64|20.7|21.18|21.48||21.72|21.94|21.92|||21.84|21.66|21.7|21.44|21.44|21.42
03254|989449|/equities/uniper-se|STOXX600/DAXCLASSIC/EAFAVALUE||45|45.68|42|42|41.78|42.58|42.49|42.69|43|43.4|42.9|42.1|43.69|44.51|44.76|44.19|45.5|46.9|45.92|45.5|45.42|45.9|47.49|47.76|47.8|47.2|47.18|45.61|46.4|47.21|45.88|46.41|45.97|47.07|49.27|49.97|48.3|49.56|49.7|51.62|52.2|54.94|55.7|55.34|55.88|52.94|54.8|54.6|48.23|45.45|44.43|43.25|43.58|43|42.22|41.54|42.18|43.2|41.35|41.72|42.7|42.69|42.99|42.71|43.64|43.72|44.32|44.5|44.44|44.17|44.4|44.02|44.22|44.09|44.13|44.5|45|44.21|46.2|43.56|42.59|42.5|42.4|41.11|40.3|42.35|44|44|41.25|40.99|41.99|41.33|41.59|42.33|42.78|43.1|43.25|43.23|41.88|42.88|43.39|43.36|43|43.1|44.93|45.77|46.24|46.12|45.55|47.5|46.86|47.72|48.41|48.61|49.11|48.85|49.09|49.5|50|50.64|51.38|52.4|52.72|51.94|52.26|52.6|52.3|52.72|53.04|54.38|54|52.58|52.14|52.5|52.98|52|53.24|53|53|53.32|53.18|53.72|53.5|54.76|57.5|55.98|53.98|53.28|53.72|52|54|53.28||53.38|53.5|52.24|55.2|51.78|51.8|50.68|50.82|50.98|50.9|50.58|51.24|52.72|52.74|54.24|53.36|52|53.48|53.8|51.76|52.54|||52.52|52.1|52.12|53.58|53.88|54.34|54.58|54.9|54.92|55.88|55.76|56.28|55.62|55.98|58.12|57.56|56.72|55.98|56|54.98|55.96|62.32|60.28|57.8|57.94|58|57.46|57|56.28|59.5|59.5|55.18|57|57.08|57.7|58.5|59.44|59.5|57.62|57.96|58.78|58.9|57.94|57.5|57.86|58.58|59.4|58|57.5|58|58.26|58|59.26|59.6|59.98|65.5|66.28|63.46|65|61.16|60.6|62.4|65||58|53.92|60.59|||60.83|63.95|67.45|68.85|79.01|80.7
03255|962961|/equities/united-labels-ag?cid=962961|DAXCLASSIC||1.7|1.7|1.76|1.76|1.76|1.77|1.72|1.73|1.63|1.58|1.53|1.53|1.53|1.53|1.53|1.53|1.58|1.53|1.57|1.53|1.53|1.56|1.59|1.54|1.6|1.64|1.65|1.65|1.6|1.6|1.68|1.68|1.7|1.79|1.7|1.8|1.74|1.76|1.78|1.78|1.78|1.82|1.7|1.76|1.77|1.82|1.87|1.92|1.79|1.79|1.78|1.8|1.86|1.92|1.8|1.8|1.78|1.82|1.87|1.91|1.95|1.96|1.97|2.06|1.92|1.97|1.92|1.95|2|1.92|1.96|2.04|1.99|1.93|2.04|2.12|2.08|2.06|1.84|1.95|2.02|1.88|1.88|1.89|1.89|1.89|1.95|2.02|1.95|1.96|1.91|1.91|1.91|1.91|1.91|1.9|1.9|1.89|1.9|1.98|2.04|2.04|2.08|2.2|2.14|2.14|2.18|2.12|2.24|2.14|2.18|2.18|2.22|2.18|2.22|2.08|2.08|2.08|2.02|2.04|2.04|2.08|2.1|2.1|2.08|2.04|2.04|2.1|2.2|2.28|2.28|2.3|2.3|2.36|2.36|2.4|2.42|2.46|2.32|2.28|2.7|2.8|2.46|2.46|2.6|2.54|2.54|2.54|2.58|2.56|2.48|2.48||2.48|2.48|2.56|2.58|2.32|2.38|2.3|2.28|2.32|2.32|2.32|2.32|2.32|2.36|2.4|2.5|2.48|2.32|2.36|2.4|2.7|||2.62|2.24||2.34|2.36|2.28|2.28|2.28|2.28|2.28|2.36|2.36|2.36|2.36|2.36|2.38|2.48|2.54|2.62|2.54|2.38|2.28|2.3|2.12|1.99|2.04|1.97|1.97|1.97|1.97|1.97|1.97|1.97|1.97|1.97|2|1.96|1.84|1.95|2.06|2|1.9|1.93|1.89|1.84|1.91|1.91|1.96|1.96|1.96|2.02|2.02|2.08|2.02|1.97|1.97|1.97|2.08|2.14|2.2|2.14|2.12|2.12||2.3|2.4|2.18|||2.2|2.14|2.14|2.1|2.1|2.02
03256|991176|/equities/va-q-tec-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03257|19929|/equities/villeroy---boch-ag-vz|DAXCLASSIC||15.5|15.35|15.65|15.65|15.9|15.75|15.6|15.6|15.8|15.65|16.1|16.2|16.1|16.4|16.45|16.5|16.7|16.75|16.75|16.65|16.65|16.6|16.85|16.95|16.95|16.9|17.15|16.75|16.9|17.2|17.2|17.2|17.4|17.2|17.15|17.2|17|17|17.35|17.35|17.35|17.25|17.25|17.2|17.3|17.25|17.2|17.3|17|16.95|16.95|17|16.9|17.05|17.1|17.05|16.95|16.9|16.9|16.9|16.9|16.7|16.85|16.8|16.8|16.8|16.65|16.75|16.65|16.8|16.85|16.8|17.25|16.85|16.8|16.85|16.9|16.95|16.85|16.9|16.85|17.05|17.15|17.1|16.95|16.8|17.15|17.25|17.2|17.35|17.1|17.05|17.35|17.45|17.35|17.4|17.5|17.75|17.4|17.25|17.2|17.15|17.2|17.25|17.25|17.2|17.2|17.3|17.1|17.3|17.2|16.9|16.85|17.05|17.1|17.05|17.05|16.9|17.15|17.2|17|17.25|17.15|17.35|17.55|17.55|17.15|17|17|17|17|17|17|17.1|17.35|17.6|17.6|17.35|17|17.3|17.75|17.9|17.65|17.7|17.75|18.1|17.9|17.6|17.2|17.3|17.3|17.3||17.45|17.35|17.45|17.15|17.3|17.1|17.35|17.4|17.55|17.7|18.7|18.7|19.25|19.3|19|19.25|19.05|18.6|18.5|18.4|18.3|||18.4|18.4|18.35|18.35|18.25|18.35|18.5|18.5|18.5|18.35|18.5|18.15|18.15|17.9|18|18|18.15|18.15|18.2|18.25|18.2|18.15|18.3|18.2|18.3|18.1|18.25|18.25|18.2|18|18|18|18.1|18|18|18|18.1|18.05|18.1|18.15|18.15|18.2|18.1|18.15|18.15|18.1|18.25|18.2|18|18.1|17.9|18.1|18.1|18.2|18.5|18.5|18.7|18.3|18.3|18.55|18.5|18|18||18|18|17.95|||17.7|17.65|17.65|17.6|17.65|17.55
03258|962966|/equities/vita-34-ag?cid=962966|DAXCLASSIC||4.2|4.24|4.22|4.14|4.22|4.16|4.2|4.18|4.28|4.3|4.36|4.16|3.98|3.98|4|4.08|4.04|4.1|4.2|4.26|4.46|4.36|4.36|4.36|4.42|4.4|4.36|4.48|4.5|4.54|4.56|4.58|4.58|4.7|4.56|4.56|4.6|4.5|4.48|4.54|4.5|4.48|4.46|4.68|4.54|4.54|4.54|4.56|4.56|4.56|4.56|4.56|4.56|4.58|4.52|4.44|4.5|4.56|4.64|4.62|4.56|4.52|4.68|4.92|4.82|4.74|4.48|4.52|4.5|4.5|4.66|4.48|4.56|4.4|4.46|4.46|4.5|4.46|4.52|4.5|4.5|4.5|4.42|4.48|4.5|4.46|4.5|4.46|4.44|4.46|4.46|4.46|4.42|4.48|4.5|4.46|4.48|4.46|4.44|4.44|4.48|4.44|4.46|4.48|4.48|4.46|4.46|4.5|4.48|4.4|4.52|4.52|4.52|4.56|4.58|4.84|4.82|4.76|4.72|4.74|4.6|4.56|4.72|4.86|4.86|4.86|4.88|4.88|4.94|4.9|4.72|4.72|4.72|4.74|4.72|4.8|4.8|4.82|4.7|4.76|4.76|4.76|4.84|4.7|4.64|4.6|4.66|4.78|4.88|5.2|4.66|4.86||5.25|5.1|5.15|4.88|5|5.05|4.8|4.68|4.42|4.64|4.56|5|4.78|4.62|4.52|4.52|4.56|4.78|4.92|5.9|5.25|||4.98|4.66|4.52|4.34|4.23|4.23|4.32|4.38|4.38|4.4|4.26|4.15|4.22|4.05|4.15|4.38|4.61|4.5|4.59|4.9|4.73|4.9|4.95|4.95|4.95|4.95|4.95|4.95|4.95|5|5|4.95|4.95|5|4.95|5.08|5.1|5.14|5.26|5.32|5.44|5.28|5.28|5.28|5.28|5.2|5.28|5.24|5.26|5.28|5.3|5.16|5.22|5.48|5.28|5.38|5.32|5.3|5.32|5.46|5.3|5.14|5.34||5.24|5.22|5.18|||5.1|5.16|5.04|4.98|5.14|4.91
03259|1177472|/equities/vitesco-technologies-ger?cid=1177472|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||52.75|52.15|50.2|49.36|47.88|48.06|48.76|49.98|46.64|46.46|47|46.5|47.94|47.92|49.4|49.1|50.85|52.2|51.95|52.75|52.75|52.45|52.6|52.95|52.9|52.45|51.55|52.35|52.85|52.85|52|52.05|51|51.75|51.8|52.25|52.4|52.6|53.7|55.05|53.5|55.5|55.95|56.5|56.95|56.25|57.1|56.1|56.8|58.1|59.35|60.35|60.75|59.7|59.8|59.85|60.15|59.85|59.35|62.35|63.2|62.25|60.45|60.35|60.35|60.4|60.3|60.7|60.4|60.8|59.5|59.8|59.65|60.85|61.6|62.25|62.75|64.9|66.05|66.7|67.35|65.6|65.1|64|64.8|65.15|66.45|66.85|68.35|66.75|66.6|66.8|67.25|67.6|69.2|69.75|70|69.9|68.5|71|71.4|71.45|69.25|71.7|71.65|63.6|62.7|63.6||65.2|66.5|66.65|66.7|66.8|65.25|65.15|63.05|65.5|65.1|66.25|67.5|68.05|68.05|69.05|67.15|67.4|65.2|66.15|63.6|64.15|||65|64.8|64.4|64.75|64.6|65.15|66.65|67.1|68.3|67.25|71.35|70.45|69.65|69.7|69.95|71|71.25|73.8|75|74.8|73.9|74.05|74.15|83.2|83.45|83.05|82.6|83.05|84|84.25|84.3|84.25|83.65|83.45|83.6|83|82.75|82.35|81.65|81.65|80.7|80.15|80.5|79.95|80.8|83.3|84.65|84|83.8|82.3|81.65|81.9|81.45|83.45|82.95|82.85|80.8|80.8|79.75|78.55|79.3|79.5|79.2||78.8|78.25|80.7|||87.4|89.25|88.65|89.55|91.8|93.3
03260|351|/equities/volkswagen-ag|DAXCLASSIC/EAFAVALUE||83.6|83.75|83|83.35|85.65|84.45|84.25|85.8|87.25|87.5|87.75|86.65|86.9|88.25|88.65|89.3|90.95|89.35|92|92.65|92|93.3|94.75|96.3|98.05|97.65|100.2|97.9|95.75|96.6|97.05|95.85|95.75|96.5|97.4|97.9|98.75|98.6|98.2|99.15|99.5|97.2|99.3|100.7|104|105.2|101.9|100.6|100.9|98.3|97.6|101.2|98.75|99.3|98.95|99.4|97.4|95.3|96.3|97.95|101.2|103.2|102.2|104.8|104.5|103.8|104.2|104|105.9|105.8|105.7|105.4|105.5|104.4|104.1|101.6|101.3|100.1|100.3|102.4|103.2|102.6|104.5|102.6|102|106.6|109.5|110.3|110.4|111.1|111.4|110.6|111.8|112|112.9|113.5|114.7|113.4|114.6|116.1|115.5|114.5|113.6|113|113.6|114.1|114.5|113.3|112.4|114.8|113.4|113.2|114.6|116|115.6|113.9|114.3|113.9|114.9|114.2|115.6|118.9|120.8|123.6|124.7|125.5|128.3|130.1|130.5|133.3|132.8|134.6|142.7|144|141.6|139.4|140|138.7|138.7|139.9|140.4|141.6|144.2|143.3|139.3|136|135.9|134.7|136.4|135.7|134.4|134.5||139|140.9|140.4|139.7|140.7|140.9|141.5|141.5|142.3|141.5|144.3|147.8|148.7|148|150.7|149.5|151.15|150.7|152.5|147.4|144.5|||142.15|141.1|140.85|139.65|138|140|138|138.35|136.4|133.7|133.3|140.2|138.65|135.1|135.8|135.4|139.05|141.5|143.15|147.9|146.55|145.55|143.95|141.6|141.35|139.9|137.1|136.3|137.15|137.3|136|134.55|137.25|136.55|134.65|133.35|133.75|132.2|133|134.05|133.95|132.05|129.15|128.05|128.3|127.25|129.3|126.75|118.95|117.85|117.7|117.75|119.75|121.05|123.65|126.3|123.85|122.65|121.8|119.8|117.45|119.1|120.5||118.45|119.7|119.95|||121|120.6|124.4|123.9|124.15|128.1
03261|6294|/equities/vossloh|DAXCLASSIC/MSCI_EU_SMALLCAP||42.55|42.3|42.1|41.6|41.45|41.15|41|41.3|41.3|41.65|41.4|42.25|43.15|44.3|44.65|44|43.8|43.9|43.4|43.4|44.25|46.2|46.6|47.4|47.4|47.35|47.7|48.4|49.1|49.05|48.6|48.6|48.35|48.5|48.6|48.5|49.2|49.45|49.3|49.25|49.4|49.65|49.15|50.7|49|48.5|48.2|48.1|48.2|48.35|47.5|47.5|47.55|47.55|47.95|46.15|46.4|46.5|46.8|46.4|46.8|47.25|47.85|48.75|48.9|48.25|48|47.85|47.95|48.15|49.15|49.45|49.4|48.6|48.8|48.9|48.5|47.95|48.1|47.95|48.1|47.7|48.2|47.85|46.9|48.45|49.05|50|50.4|51.4|50.8|50.5|49|49.65|49.8|49.35|50.1|50.4|50|49.9|48.95|48.65|47.3|47.2|47.7|47.65|47.55|47.5|47.1|47.4|47.15|47.65|47.85|47.8|48.3|48.7|48.75|47.9|47.85|47.1|48.3|49.8|49.75|49.4|49.05|49.45|49.4|49.35|49.5|48.75|48.4|48.25|47.05|46.85|46.25|46|46.6|46.7|46.9|46.6|46.75|47|47.2|47.3|47.65|48|48.1|47.95|47.3|47.65|48|46||45.85|46|45.9|44.35|44.3|44.25|43.85|43.7|44.15|44.55|43.75|44.3|44.85|44.9|45.15|45.05|44.95|44.75|45.6|45.55|45.8|||45.8|46.1|45.9|46.7|45.2|44.45|43.95|41.75|41.55|42.1|42.6|42.2|42.1|42|42.45|42.8|43|42.25|41.8|41.1|41.15|41.15|40.9|40.8|40.95|41|40.8|40.8|41.2|41.25|41.55|41.25|41|41.3|41.4|41.3|41.2|41.25|41.45|41.05|41.6|41.8|41.15|41.05|41.05|40.45|40.6|40.65|40.45|40.65|41.05|41.2|40.95|41.45|41.7|42.3|42.7|42.45|42.5|41.9|41.05|42.4|42.35||42.05|42.1|42.25|||41.85|41.55|41.8|41.2|40.85|40.95
03262|6290|/equities/wacker-chemie|DAXCLASSIC/MSCI_EU_SMALLCAP||71.2|71.32|70.82|71.84|72.44|72.8|73.18|73.06|74.22|74.92|75.7|74.6|75.02|77.76|79.3|82.08|82.42|82.28|80.92|80.5|78.7|79.02|79.98|83.32|85.46|86.54|87.54|86.76|84.96|86.3|87|85.56|86.14|87.8|91.4|91.42|93.7|92.92|91.78|93.14|93.82|94.16|97.04|90.48|89.2|89.6|81.94|81.38|83.1|81.94|84.7|85.24|83.54|83.6|81.4|82.6|81.36|80.78|80.34|81.42|82.94|85.84|83.48|86.74|87.22|87.5|87.14|86.82|88.1|87.98|88.18|86.96|87.02|86.62|86.96|86.36|85.6|84.46|84.4|84.88|86.14|85.2|86.98|85.52|84.76|89.64|92.82|92.96|94.06|94.56|102.9|101.35|100.8|101.6|102.4|102.1|106.1|104.9|102.2|104.75|106.3|104.4|102.9|104.45|105|106.6|104.9|105.55|104.2|102.75|104.65|104.5|103.4|103.75|102.9|102.05|103|101.25|98.32|96.4|99.32|98.96|100|99.96|99.7|100.55|101.75|102.8|101.8|103.2|102.5|102.8|102.55|105.85|107.8|101.8|102.3|102.55|103.55|104.55|104.8|108|104.65|103.65|101.3|101.45|101.55|105.55|106.35|103|105.35|102.5||102.1|102.35|103.6|108.7|109.1|110.8|110.55|110.4|107.95|108.9|108.45|110.15|111.7|114.25|115.05|116.3|116.7|114.65|114.6|113.75|106.85|||109.3|108|109.15|109.8|112|111.85|108.2|108.5|109.05|108.8|109.8|112.5|113.55|105.3|106.95|106.65|104.9|102.3|105.5|105.75|102.4|102.4|99.66|97.64|100.2|100.5|99.86|103.3|102.4|101.65|99.42|97.7|99.12|99.66|100.15|101.95|103.4|104.35|105.15|102.85|101.4|102.7|102.15|102.3|101.8|101.05|102.45|100.2|96.08|96.48|95.24|94.18|96.74|100.35|102|103.35|105.15|108.7|108.7|106.2|108.05|113|115.5||114.4|115.35|115.95|||114.4|114.85|116.2|114.45|115.95|116.65
03263|19239|/equities/wacker-neuson-se|DAXCLASSIC/MSCI_EU_SMALLCAP||13.84|13.5|13.32|13.56|13.56|13.1|12.74|12.82|13.52|13.34|13.28|13.14|13.7|14.08|14.26|14.34|14.72|14.52|14.16|14.16|14.3|14.42|14.78|14.94|14.84|14.78|14.9|14.76|14.78|14.94|14.82|14.28|14.1|14.28|14.4|14.58|14.88|14.86|15|15.04|15|14.82|14.9|15|15.16|15.34|15.28|14.78|14.72|14.44|14.6|14.58|14.28|14.12|13.86|13.86|13.54|13.6|13.5|13.6|13.92|13.98|13.94|14.44|14.64|14.82|14.8|14.66|14.88|14.66|14.6|14.3|14.34|14.54|14.58|14.46|14.4|14.32|14.34|14.2|14.24|14.04|14|13.9|13.7|13.9|14.48|14.56|14.46|14.48|14.48|14.34|14.48|14.64|14.8|14.7|15.02|15.1|15.1|15.18|15.18|14.9|14.88|15.04|15.18|15.36|15.38|15.28|15.2|15.66|15.6|15.62|15.72|15.88|15.9|15.8|15.86|15.82|15.92|15.94|16.22|16.44|16.42|16.5|16.5|16.76|16.98|16.92|16.64|17.1|17.18|16.86|16.94|17.38|17.34|17.34|17.36|17.44|17.64|17.76|17.72|18.16|18.76|18.1|17.76|17.9|17.66|18.04|17.82|17.12|17.06|16.92||17.24|17.12|17.02|16.98|17.36|17.38|17.3|17.24|17.26|17.2|17.16|17.48|18.04|18.12|18.06|18.04|18.2|17.84|17.9|17.34|17.46|||17.78|17.98|17.78|17.84|17.84|17.7|17.24|16.96|16.8|16.64|16.92|16.9|16.78|16.56|16.92|17|16.64|16.68|16.9|17|17.02|17.04|17.08|17.08|17.16|17.28|17.06|17.26|17.22|17.3|17.3|17.16|17.22|17.44|17.42|17.4|17.54|17.34|17.78|17.82|17.58|17.38|17.2|17.18|17.2|17.18|17.38|17.16|17.08|16.88|16.8|16.8|16.96|17.28|17.28|17.38|17.36|17.72|17.9|17.86|17.74|18.14|18.58||18.26|18.3|18.38|||18.22|18.28|18.4|18.06|18.1|18.28
03264|19932|/equities/washtec-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||38.9|38.9|38.5|38.5|38.9|38.5|39|38.9|39.4|39.8|40.3|40.5|40.6|39.9|40|39.9|40.3|39.9|40|39.4|39.6|39.3|39|40.4|39.9|39.4|39.3|39.4|39.2|38.9|38.8|39.2|39.4|39|40.7|40|39.7|39.4|38.9|39.5|39|39.3|39.5|39.1|38.2|37.5|38|37.5|37.3|37.4|37.8|37.8|36.9|36.8|36.8|36.8|36.9|36.6|36.9|36.9|36.7|36.8|36.6|36.9|36.6|36.9|36.9|36.7|36|35.9|34.7|34.4|34.9|35.2|35.1|35.2|35.7|36.5|36.5|36.9|37|37|35.7|34.7|35.4|36.7|37.3|37|37.1|37.5|37|35.5|35.8|36.9|37|37|37.3|37|37|37.5|37.6|38.4|38.1|39|39.4|39.3|39.5|39.5|39.2|39.5|39.5|39.7|39.4|39.3|39.9|39.7|38.9|39.8|40.2|40.9|41|41.4|41.3|41.4|41.4|41.7|41|40.7|41|41|40.5|40.8|40.7|41|41|40.4|40.5|40|40.5|40.3|40.3|40.6|41.1|41.7|42.8|43|40.8|39.7|39.9|39.7|39.9|40.5||40.4|41|39.2|37.5|37.5|37.7|38.2|37.6|38.8|38.6|39.3|39.6|39.2|39.4|40|39.6|39.8|39.5|39.1|39.2|39.5|||39.75|40|40.6|39.4|40.95|41.5|38.3|38.5|38.35|38.65|38|37.9|37.4|37.65|37.35|37.15|36.75|36.5|37.45|37.4|36.8|36.4|36.95|36.75|37|36.6|35.95|35.35|35.75|35.2|36.75|33.75|32.25|32.1|32.6|32.9|32.25|32.35|32.5|32.35|32.05|32.1|32.3|32.3|33.65|33|32.5|32.4|32.8|32.8|32.55|32.35|33.05|34.2|32.8|32.75|32|32.2|32|32.15|31.75|32.5|32.7||32|32.6|32.5|||32.2|32.8|32.1|32.95|33|33.75
03265|1096426|/equities/westwing-group|DAXCLASSIC/MSCI_EU_SMALLCAP||7.92|7.9|7.9|8.04|8.02|8.06|7.98|8.2|8.26|8.12|8.26|8.42|7.96|7.92|8|7.84|7.18|7.18|7.14|7.08|7.16|7.12|7.16|7.24|7.34|7.36|7.36|7.34|7.24|7.26|7.3|7.2|7.34|7.68|7.9|7.88|7.88|7.56|7.76|7.86|7.86|7.9|7.9|7.84|7.7|7.6|7.52|7.2|7.2|7.38|7.32|7.46|7.42|7.5|7.5|7.38|7.26|7.4|7.28|7.5|7.62|7.62|7.6|7.6|7.6|7.6|7.72|7.78|7.68|7.78|8.3|8.3|8.48|8.28|8.08|8|8.14|8.06|7.9|7.54|7.58|7.66|7.5|7.66|7.6|7.58|7.72|7.54|7.6|7.62|7.74|7.72|7.7|7.78|7.68|7.54|7.6|7.56|7.6|7.62|7.62|7.8|7.88|7.88|7.92|8.1|8.04|7.94|7.9|8.02|8.3|8.24|8.18|8.38|8.2|8.2|8.2|8.16|8.2|8.2|8.14|8.2|8.42|8.5|8.5|8.4|8.44|8.4|8.32|8.4|8.38|8.32|8.38|8.34|8.48|8.48|8.4|8.42|8.52|8.52|8.52|8.28|8.5|8.42|8.28|8.3|8.48|8.54|8.74|8.58|8.54|8.68||8.68|8.3|8.34|8.32|8.28|8.28|8.44|8.18|8.12|8.14|8.08|8.2|8.2|8.06|8|8|7.86|8|7.9|7.9|7.9|||7.94|7.99|7.65|7.72|7.69|7.73|7.6|7.91|7.62|7.84|8|8.08|8.1|7.75|7.63|7.82|7.89|7.98|8.11|8.13|7.95|8|7.99|7.86|7.8|7.65|7.65|7.56|7.61|7.6|7.73|7.73|8|8.14|8.32|8.26|8.34|8.31|8.38|8.3|8.38|8.38|8.34|7.56|7.63|7.51|7.62|7.47|7.73|7.7|7.8|7.72|8.25|8.3|8.14|7.9|8.21|8.34|8.47|8.5|8.6|8.59|8.72||8.9|8.69|8.61|||8.97|8.97|8.97|8.71|8.8|8.82
03266|953067|/equities/windeln-de-ag|DAXCLASSIC||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03267|964973|/equities/wuestenrot-wuerttembergische-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||12.06|12.2|12.2|11.9|11.96|11.92|12|12.1|12.04|12.1|12|12.04|12.1|12.14|12.24|12.2|12.24|12.18|12.02|12.02|12|11.98|12.06|12.1|12.1|12.14|12.24|12.28|12.3|12.32|12.28|12.24|12.08|12.1|12.2|12.24|12.24|12.18|12.2|12.18|12.12|12.32|12.36|12.4|12.48|12.66|12.54|12.34|12.36|12.26|12.36|12.12|12.02|12.04|12.18|11.9|11.94|11.92|12|11.92|11.94|12.1|12.1|12.18|12.26|12.34|12.32|12.22|12.28|12.26|12.26|12.08|12.08|12.24|12.32|12.28|12.26|12.2|12.16|12.34|12.26|12.1|11.88|11.8|11.92|12.4|12.64|12.7|12.72|12.78|12.72|13.32|13.46|13.44|13.46|13.36|13.48|13.46|13.46|13.48|13.48|13.54|13.3|13.3|13.26|13.36|13.32|13.26|13.28|13.48|13.24|13.08|13.2|13.16|13.14|13.16|13.18|13.22|13.32|13.34|13.38|13.72|13.7|13.54|13.56|13.46|13.42|13.42|13.68|13.68|13.72|13.46|13.52|13.54|13.36|13.1|13.12|13.18|13.22|13.4|13.26|13.12|13.16|13.58|13.64|13.52|13.58|13.58|13.62|13.6|13.26|13.28||13.46|13.42|13.22|13.14|13.26|13.36|13.3|13.1|13.18|13.1|13.14|13.22|13.3|13.22|13.3|13.4|13.48|13.4|13.44|13.48|13.5|||13.42|13.8|13.92|13.5|13.32|13.26|13.26|13.28|13.26|13.26|13.46|13.5|13.5|13.3|13.32|13.28|13.3|13.38|13.52|13.64|13.56|13.56|13.42|13.42|13.42|13.5|13.38|13.44|13.48|13.52|13.38|13.28|13.5|13.14|13.04|13.08|13.2|13.22|13.28|13.38|13.48|13.48|13.54|13.58|13.56|13.52|13.56|13.46|13.22|13.16|13.3|13.24|13.28|13.34|13.42|13.38|13.42|13.42|13.64|13.42|13.28|13.38|13.46||13.48|13.52|13.5|||13.36|13.48|13.52|13.34|13.4|13.34
03268|993600|/equities/tipp24?cid=993600|DAXCLASSIC/MSCI_EU_SMALLCAP||44.2|44.1|44.1|44|44.1|43.4|43.5|43.9|43.5|43.2|42.5|43|43.2|43|43|43|43|43.2|40|40.5|41|40.5|40|39.7|38.6|39|36.4|36|36.2|36.5|36.7|36.7|36.6|36.7|37.2|37.5|38.2|38.7|38.5|38.3|37.6|37.4|36.9|37|37.3|37.4|36.3|36|35.8|35.7|35.6|34.7|34.4|34|32.9|31.5|31.9|33.3|32.9|33|33.2|33.4|33.5|34.8|35.5|35.4|35.6|35.8|35.6|35.9|35.6|36.2|35.6|36.2|36.8|36.5|37.4|37.4|37.5|37.6|37.6|37.7|37.6|35.5|35.6|36.7|37.2|35.8|35.5|35.8|35.2|35.5|35.7|35.9|36|36.7|36.9|37.2|37.1|37.8|37.8|37.8|34.9|35.2|34.3|34.5|34.3|34.3|34.4|35.3|34.7|34.7|34.7|35.1|34.9|35|35.2|36.4|35.6|35.2|35.2|35.2|35.7|36|36|36|36.1|36.4|35.5|35.6|35.4|35.3|34.6|35|35.6|35.5|36|35.5|35.6|35.8|36.1|36.3|36.4|36.1|36.2|36.2|35.9|36.5|36|35.5|35.4|34.8||35|35.2|35.3|35.1|35.3|35.4|34|33.7|34|34.3|33.4|34.2|35|35.2|35.9|36|35.3|34.9|35.1|34.8|34.5|||34.5|32|32|32|32.95|32.45|29.75|29.5|29.9|29.9|29.9|29.9|29.95|30|30|29.95|29.65|29.75|30|30|29.9|29.9|29.9|29.85|29.45|29.45|29.7|29.8|30|30|29.5|29.75|29.65|30|30.4|30.8|31.15|31|31.15|30.85|31.1|31.15|30.7|30.65|30.8|30.9|31.15|31.3|31.3|31|31.55|30.55|31|31.5|31.7|31.65|31.9|31.6|31.95|32|32.1|32.25|33.25||33.3|32.55|31.65|||31.35|31.2|31.3|31.6|31.2|31.4
03269|19240|/equities/zooplus-ag|DAXCLASSIC/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03270|19918|/equities/telegate-ag|DAXTECH||0.85|0.73|0.78|0.815|0.82|0.85|0.845|0.83|0.83|0.825|0.835|0.85|0.83|0.835|0.86|0.835|0.89|0.885|0.88|0.885|0.885|0.885|0.87|0.91|0.86|0.85|0.805|0.85|0.855|0.86|0.855|0.86|0.795|0.895|0.855|0.825|0.825|0.875|0.785|0.81|0.785|0.8|0.765|0.79|0.805|0.8|0.765|0.79|0.79|0.785|0.805|0.805|0.795|0.785|0.785|0.83|0.865|0.895|0.93|0.9|0.78|0.82|0.75|0.76|0.79|0.86|0.815|0.765|0.745|0.795|0.83|0.845|0.845|0.845|0.87|0.845|0.845|0.885|0.85|0.85|0.85|0.85|0.81|0.81|0.84|0.835|0.86|0.835|0.865|0.86|0.84|0.835|0.81|0.815|0.89|0.845|0.845|0.87|0.835|0.92|0.965|0.9|0.875|0.905|0.91|0.945|0.945|0.945|0.94|0.965|0.98|0.955|0.925|0.965|0.94|0.915||0.88|0.85|0.86|0.975|0.91|0.88|0.88|0.88|0.805|0.805|0.805|0.83|0.795|0.875|0.825|0.83|0.815|0.76|0.745|0.73|0.745|0.85|0.76|0.8|0.84|0.82|0.87|0.83|0.915|0.9|0.96|0.995|0.98|1|0.755||0.755|0.755|0.775|0.74|0.74|0.74|0.74|0.72|0.685|0.67|0.675|0.68|0.68|0.68|0.675|0.69|0.71|0.71|0.71|0.735|0.73|||0.75|0.75|0.71|0.71|0.725|0.725|0.73|0.7|0.725|0.72|0.675|0.72||0.72|0.73|0.765|0.77|0.785|0.76|0.755|0.755|0.755|0.785|0.74|0.725|0.725|0.75|0.75|0.765|0.845|0.845|0.805|0.705|0.675|0.685|0.68|0.655|0.67|0.69|0.695|0.68|0.635|0.63|0.63|0.7|0.68|0.68|0.69|0.675|0.675|0.655|0.675|0.69|0.705|0.72|0.725|0.76|0.715|0.73|0.755|0.745|0.745|0.78||0.755|0.75|0.77|||0.91|0.755|0.75|0.745|0.755|0.775
03271|13155|/equities/drillisch|DAXTECH||12.04|12.18|12.14|12.18|12.2|12.22|12.06|11.86|11.78|12.1|11.9|11.92|12.08|12.9|13.06|13.1|13.1|13.24|13.2|13.14|13.14|12.98|13.22|13.58|13.58|13.44|13.78|13.9|14.22|14.78|15.12|14.5|14.06|13.82|13.82|13.82|13.92|13.9|13.92|13.98|13.74|13.68|13.76|14.04|14.12|14.08|14|13.84|13.9|13.64|13.7|13.74|13.68|13.5|13.58|13.7|13.78|13.84|14.06|14.02|14.08|14.26|14.28|14.48|14.8|14.42|14.44|14.94|14.32|13.8|13.74|13.58|13.58|13.44|13.6|13.14|13.06|13.36|12.68|12.82|12.78|13.4|13.5|13.22|13.12|14.82|14.94|15.24|15.28|15.5|15.58|15.56|15.46|15.62|15.9|15.9|16.1|15.88|15.82|15.9|16.22|16.2|16.04|16.08|16.22|16.18|16.1|16.16|16.26|16.22|16.08|16.06|16.08|16.06|16|16.2|16.12|16.16|16.22|16.24|16.32|16.64|17.16|17.44|17.46|17.78|17.94|17.9|17.8|17.74|17.5|17.5|17.54|17.68|17.58|17.58|17.6|17.68|17.78|17.76|17.68|17.68|17.9|17.82|17.78|16.92|17.1|16.66|16.98|16.5|16.56|16.72||16.98|17.06|17.12|16.76|16.72|16.7|16.56|16.12|15.94|15.9|15.76|16.1|16.5|16.22|16.2|16.12|16.14|16.12|16.04|16|16.44|||16.46|16.56|16.04|15.84|16.08|16.52|17|16.76|17.06|17.1|16.9|16.9|16.72|17|17.26|17.24|17.28|17.26|17.48|17.5|17.16|17.18|17.08|17.08|17.24|17.44|17.62|17.72|17.56|17.8|17.82|18.06|18.54|18.6|18.42|17.84|17.92|18.12|18.36|18.56|18.46|18.68|18.76|19|19.14|19.68|19.78|19.28|19.32|19.02|18.98|18.88|19|19.02|18.78|18.84|19.06|19|18.5|18.3|18.08|18.32|18.6||18.36|18.48|18.44|||18.2|17.88|17.88|16.22|16.04|16.28
03272|962854|/equities/4sc-ag?cid=962854|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03273|23598|/equities/adva-exch|DAXTECH/MSCI_EU_SMALLCAP||19.88|19.88|19.86|19.82|19.8|19.8|19.8|19.78|19.8|19.8|19.8|19.72|19.72|19.7|19.7|19.78|19.7|19.66|19.66|19.62|19.6|19.56|19.56|19.54|19.54|19.54|19.5|19.54|19.54|19.58|19.56|19.54|19.6|19.58|19.54|19.52|19.5|19.58|19.52|19.48|19.4|19.46|20.1|19.4|19.42|19.4|19.42|19.42|19.4|19.42|19.44|19.42|19.4|19.4|19.5|19.4|19.38|19.4|19.44|19.36|19.34|19.34|19.32|19.4|19.32|19.28|19.3|19.22|19.3|19.22|19.5|19.24|19.22|19.22|19.22|19.2|19.3|19.18|19.2|19.24|19.22|19.2|19.3|19.3|19.2|19.26|19.26|19.26|19.24|19.3|19.3|19.3|19.3|19.3|19.3|19.3|19.28|19.3|19.3|19.36|19.34|19.36|19.4|19.36|19.36|19.36|19.34|19.36|19.38|19.4|19.8|19.82|19.8|19.8|19.8|19.8|19.84|19.8|19.9|19.88|19.86|19.86|19.88|19.86|19.94|19.94|20|20|20|20|20.1|20|19.96|19.9|19.92|19.98|20|20|19.98|20|20|20|20|20|20.05|20|20|20.05|20|19.96|20.05|19.96||19.92|19.94|19.96|20|19.94|19.94|19.98|19.96|19.98|19.96|20.05|20.05|19.98|19.98|20|20|20.05|20.05|20.05|20|20|||20|20|20|19.98|20.05|20|20|20.1|20|20.15|20|19.96|19.96|20|20.05|20|20.05|20|20.05|20.1|20.05|20.05|20.05|20.1|20.1|20.1|20.1|20.1|20.1|20.05|20.05|20.05|20.05|20.05|20.05|20.05|20.05|20.1|20.15|20.1|20.1|20.05|20.1|20.05|20.05|20.05|20.1|20.1|20.05|20.05|20.05|20.1|20.05|20.1|20.15|20.05|20.05|20.15|20.1|20.05|20.05|20.1|20.1||20.1|20.05|20.1|||20.1|20.1|20.15|20.15|20.1|20.1
03274|6313|/equities/aixtron|DAXTECH/MSCI_EU_SMALLCAP||13.715|14.18|13.59|13.975|13.945|13.105|13.36|13.33|13.865|14.065|13.975|14.04|14.165|14.71|14.745|14.82|14.885|15.325|15.195|15.095|14.76|15.975|15.125|14.95|15.265|15.05|14.905|15.165|14.875|14.905|15.085|14.875|14.935|15.57|14.995|14.795|14.745|14.965|15.4|15.725|16.02|15.935|15.985|16.11|16.185|16.72|16.66|16.03|16.21|15.87|16|16.485|16.245|16.39|16.375|16.32|15.865|15.995|15.71|15.46|15.65|15.82|15.66|17.1|17.31|17.645|17.675|17.41|17.56|17.49|17.645|18.255|18.65|19.345|19.075|19.48|19.145|18.625|18.46|18.86|19.28|19.065|19.815|20.05|19.555|20.38|21.97|22.02|21.75|21.54|20.73|20.36|20.77|21.22|21.21|21.36|21.9|21.99|22.22|21.52|21.77|21.94|21.78|21.44|22.08|22.7|19.24|19.09|18.55|18.625|18.35|18.77|18.99|18.795|19.24|18.995|19.685|20.46|20.98|21|21.14|22.05|22.21|23|22.65|22.93|22.66|22.02|21.49|21.39|21.37|21.83|21.8|22.82|23.47|23.39|23.57|23.21|23.66|23.73|23.33|24.18|23.86|22.89|22.2|22.35|22.53|22.67|22.94|22.38|22.04|21.78||22.27|23.1|23.11|23.18|23.59|22.84|21.92|22.22|23.29|22.11|22.25|22.64|23.14|22.71|22.88|23.71|23.26|23.01|23.66|23.8|24.93|||24.82|25.43|25.62|25.91|26.07|26.5|25.76|25.83|25.88|26|26.71|27.04|27|26.07|27.41|27.6|28.08|28.18|28.82|27.35|27.88|31.81|32.62|33.5|34.92|36.04|33.94|34.45|34.96|36.18|34.7|33.71|34.27|34.84|34.75|33.87|34.06|33.95|33.65|34.7|35.32|35.29|35.97|35.6|35.83|36.53|36.41|36.12|36.69|35.73|34.39|33.3|33.31|33.31|33.29|33.39|33.88|33.95|34.43|34.58|34.51|37.22|39.1||38.66|38.95|39.07|||38.48|38.82|38.33|38.56|38.59|38.88
03275|40203|/equities/all-for-one-steeb-ag|DAXTECH||55|54.4|53.8|53|54|54.4|51.2|52|53.4|54|52.4|52|53|52.4|53|51.2|50.4|50.6|50|51|50.6|50.8|51.6|54|54.8|52.8|53.2|54.2|55.6|56.4|55.6|55.8|51.8|52.6|51.4|51|51|51.4|52|52.4|51.2|49.9|50.2|50.6|48.5|48.9|46.8|45.2|45.2|44.5|44.2|45.4|46.3|45.8|45.4|45.1|45.8|47.7|48|49.1|50.2|49.8|50.4|51|53.6|48.3|48.6|49|48|46.5|45.6|45.5|47|46.9|47.7|49.9|50.6|50.4|50.6|50.8|50.8|48.4|49|50.2|51.8|55.8|58.2|58.4|59.4|60.8|57|56.8|56.8|54.8|54|53.4|54.2|54|55.8|58|58|58|58.6|58|58.2|58.6|58.4|59.8|59.8|59.8|60|60|61.8|62|62.6|61.2|61.8|61|62.4|62.6|61.6|61.6|61.4|61.4|59.6|60.4|60.4|60.2|60.6|62|61.2|61.6|63.6|60|60|58.4|58.8|59|58.6|58.2|58.2|57.4|57|56.2|57.4|58.6|58.6|59|59.2|58.6|59|58.8||59|60.2|60.4|60.2|61.4|61.6|60.8|59.4|59.4|59|59.8|61.8|60|59.6|59.8|59.6|59.2|59.2|59|59.4|59|||58.2|56.6|56.8|57.6|59.8|58.8|55|54.6|55.4|55.4|57.2|57.2|57.8|56.6|58|56.6|55.8|56.8|55.8|55.4|55.2|56.4|56.4|55.6|55.6|56|56.4|58|58.4|58|57.6|55|54.2|55|54|53.6|51.2|51.6|51.6|49.7|50|50.8|51|51|51|46.5|46.5|44|44.1|44.4|44.8|44.5|44.6|44.6|44.3|45.3|46.9|46.8|46.9|45|45.1|46.8|48||48.5|49.3|48.7|||48.3|48.4|45.3|44.5|43|44.3
03276|19774|/equities/atoss-software-ag|DAXTECH||124.4|123.2|120.6|121|120.4|120.2|119.4|118.2|116.2|117.8|118.8|121|120.2|122.2|121.4|119|119.2|121.2|121.2|122.4|121.4|125.6|134.2|132|132.6|131.2|130.8|136|134.8|136.8|138.2|138.6|138.2|137.2|135.6|134.2|134|134.6|132|130.6|126.6|126|127.8|130.8|131.6|131.2|131.6|128.8|132.2|132.6|131.2|129|128.8|126.8|122.6|118.8|118.4|119.4|120.4|119.4|123|140|144|146.4|142.4|139|138.6|142.8|143.4|142.4|142.6|145|144.4|143.8|141.4|140|138.6|137.6|136.4|139.2|135.4|132|132.4|133.8|134.6|135.6|138.8|138.6|136.8|135.6|133.6|132.6|132.8|124|124|120.6|121.4|121.4|122.4|120.8|117.6|114.6|114.4|114.8|114|113.8|111.8|111|111.4|113.2|112.6|113.6|114|111.8|119|116.5|117|114.25|116.25|119|118.75|119.25|119|117.5|118|120.25|119|116|116.5|117.25|116.25|116|118|121.25|121.25|120.25|122|122.5|124|123.5|123.5|127|125.75|124|123.75|123.5|122.75|123.25|123|122.25|121.5|125.25||130.25|131|128|123.75|121.25|121.75|121|122.5|124|127|125.25|126.5|132.75|132.25|130|129|131|129|130.5|130.75|137|||139.25|138|137|135.5|136.75|135.75|136.5|135.25|136.5|136.25|136|136.5|135.75|131.75|132.5|132.5|131|131|127.25|124|119.5|117.5|117.25|119.5|120|121|120.5|121.25|124.75|126|124.75|125.75|127|127.5|127|126.25|123.25|122.75|122.75|124.75|127.5|129.25|124|121.75|121.5|120.5|120.75|120|114|111.25|110.25|109|110.25|112.25|111.25|106.5|106.5|104|102.25|100.25|101.75|103.5|105.75||106|107|106.25|||107.25|109.75|110|109|108.5|108.5
03277|19776|/equities/basler-ag|DAXTECH/MSCI_EU_SMALLCAP||6.01|5.87|5.6|5.33|5.33|5.28|5.41|5.4|5.44|5.5|5.55|5.57|5.65|6.04|6.08|6.06|6.23|6.29|6.05|5.7|5.51|5.83|6|6.15|6.08|6.04|6.18|6.3|6.7|8.38|8.33|8.67|8.71|8.83|8.82|8.95|9.22|9.17|9.33|9.15|9.26|9.15|9.02|9.08|9.07|9.09|9.01|8.73|8.48|8.4|9.6|9.75|9.44|9.5|9.46|9.55|9.03|8.75|8.98|9.48|9.76|9.79|9.8|10.04|10.06|9.95|10|10.3|10.3|10|10.28|10.2|10.3|10.1|10.16|10.22|10.12|10.02|10.1|10.18|10.26|9.75|9.17|9.3|9.24|9.85|10.02|9.97|10.04|10.1|10.08|10.44|10.92|10.94|11|10.64|10.7|10.96|11.04|11.1|11.38|11.34|11.12|11.06|11|11.2|11.18|11.06|10.78|11.06|10.8|10.72|11.04|11.26|11.48|11.34|11.56|11.92|12|11.86|11.86|12.12|12.3|11.92|11.76|12.08|12.44|11.66|11.6|11.96|11.9|12.06|12|12.58|12.46|12.14|12.18|12.6|12.38|12.9|12.02|12.32|12.02|11.7|11.44|11.52|11.38|11.58|11.64|11.34|11.2|11.38||11.32|11.26|10.96|10.7|10.88|10.82|11.02|11|11.02|11.08|11.02|11.14|11.5|11.36|12.3|12.12|11.9|11.5|11.46|11.62|11.64|||12.2|12.68|12.64|12.5|12.6|12.5|12.28|12.6|12.92|12.66|12.48|12.2|12.16|12.1|12.5|12.48|12.2|11.46|11.42|11.46|11.36|11.14|11.04|10.88|10.88|10.7|10.4|10.28|10.2|10.4|10|9.89|9.79|9.95|9.92|10.04|10.14|10.04|9.99|9.99|9.87|9.82|9.9|9.89|9.97|10.12|10.32|10.46|10.26|10.12|9.61|10|10.14|10.82|10.82|10.8|10.76|10.8|10.18|10.1|10.3|11.14|11.84||11.64|11.12|11.36|||11.22|11.32|11.44|11.1|10.94|11.1
03278|22689|/equities/bb-biotech-ag-exch|DAXTECH||40.3|40.4|40.45|40.5|40.35|39.3|38.85|38.9|38.6|39.5|40.35|41.4|41.5|42.2|42.75|42.1|41.35|40.45|39.15|39.55|39.5|39.1|39.2|39.2|38.9|39.9|40.3|40.5|40.55|40.3|40.2|39.9|38.95|39.65|39.45|39|38.65|38.7|38.6|38.75|38.4|38.2|38.65|39|39.3|39.2|39.35|38.95|39.1|39.4|39.75|39.95|39.95|40.05|40.45|40.15|40.25|40.05|40.4|40.5|40|40.7|41.1|41.7|41.8|41.85|41.9|41.9|41.9|42.1|42|42.25|42.35|42.6|42.3|42.65|42|41.95|42.2|42.2|42|41.5|42|42.55|42.95|44.2|44.3|44.6|44.7|45.95|45.75|45.5|45.15|45.3|45.05|44.6|45.05|45|44.65|43.8|43.6|43.5|42.5|42|41.35|41.25|40.9|40.85|41|41.7|42.15|42.05|42.8|42.65|42.1|41.1|40.75|40.8|41.1|41.7|41.85|41.8|41.75|41.6|41.45|41.75|42.2|42|41.9|42|40.8|40.65|40.7|41.2|41.25|41.4|42.15|41.5|42.25|42.6|42.85|42.85|42.6|42.6|42.15|42.8|43.55|43.75|43.9|43.75|43.9|43.15||42.45|42.2|41.65|42.1|42.6|42.6|42.9|42.8|43|43.9|44.15|44.15|44.65|44.35|44.5|44.35|44.05|44.3|44.7|45.15|46.85|||47|46.3|46.5|47.7|49.3|49.7|49.8|49.2|50.2|50.4|49.9|51|51.6|51.4|50.4|50|48.7|47.9|48.1|48.2|48.7|50|50.2|51.4|52.2|51.8|51|51.8|52|52.2|52.2|51.8|52.2|52.6|52.4|50.8|50|49.5|48.3|47.6|47.7|47.9|48.1|47.3|47.3|47.2|47.1|47|46.2|45.4|46.3|46.6|47.3|47.8|47.8|48|47.9|48|47.5|47.5|47.8|46.7|46||45.7|45.7|44.9|||43.4|42.6|43.4|43.6|44.3|44.2
03279|23435|/equities/bechtle-exch|STOXX600/DAXTECH/EAFAGROWTH||31.56|32.06|32.2|32.52|32.74|32.62|32.38|33.34|33.14|33|33.5|33.16|33.34|33.56|34.16|34.8|32.9|32.34|31.96|32.08|31.58|32.14|33.14|33.86|34.22|34.1|34.62|34.46|36.66|37.34|37.22|36.82|36.84|37.5|37.38|37.68|37.44|38.66|38.68|39.52|39.62|39.44|40.08|40.48|40.74|40.76|39.4|38.08|38.06|37.88|39|38.96|37.54|37.7|37.32|37.28|37.22|36.94|36.72|37.02|36.84|36.92|37.82|39|39.04|39.3|39.44|39.22|39.2|39.3|39.18|39.22|39.12|39.94|39.76|39.74|39.8|39.58|39.12|39.86|39.94|39.7|40.22|39.74|39.82|40.46|41.4|41.28|40.74|40.62|40.42|41.26|40.68|40.76|40.84|39.98|40.86|40.5|40.74|41.2|41.72|42.02|41.98|42.72|43.24|42.76|42.5|42.62|41.96|42.54|44.92|44.8|45.36|45.08|45.46|45.72|45.46|44.6|44.52|44.66|44.9|46.52|46.64|47.4|47.18|46.76|47.2|45.96|45.32|45.76|45.5|46.22|46.64|47.7|47.62|47.46|46.96|46.98|46.56|46.86|46.24|46.32|46.68|45.8|45.82|45.64|44.72|44.74|46.22|46.08|45.94|45.28||46.24|46.62|46.68|47.02|47.58|46.98|46.54|45.9|46.78|47.34|47.78|48.92|49.74|49.2|50.1|50.55|50.45|49.66|49.34|48.26|49.3|||49.04|48.62|47.74|47.91|48.27|48.03|49.01|49.21|49.89|52.42|48.87|49.26|48.89|48.31|48.94|48.97|48.39|48.76|49.08|48.27|47.9|47.71|48.43|49|49.12|49.11|46.69|46.38|48.4|49.7|50.08|49.78|49.84|50.48|49.92|49.94|49.84|50.02|48.65|49.57|49.16|48.83|50.42|50.04|50.58|48.85|48.64|48.05|48.06|47.08|46.66|45.15|45.19|45.98|45.5|44.29|43.82|44.05|43.95|43.62|44.26|45.29|45.69||45.72|46.05|46.12|||45.35|45.68|45.38|45.2|45.62|45.76
03280|940925|/equities/biofrontera-ag|DAXTECH||2.615|2.655|2.69|2.79|2.7|2.7|2.705|2.75|2.8|2.805|2.755|2.755|2.9|2.78|2.945|2.8|2.875|2.81|2.81|2.875|2.88|3.01|3.105|3.06|2.9|2.8|2.71|2.795|2.795|2.87|2.77|2.77|2.88|2.78|2.855|3.3|2.375|2.36|2.395|2.36|2.385|2.385|2.405|2.445|2.345|2.4|2.315|2.295|2.315|2.305|2.275|2.275|2.305|2.3|2.375|2.4|2.42|2.445|2.445|2.4|2.4|2.4|2.405|2.48|2.48|2.485|2.48|2.48|2.49|2.48|2.48|2.48|2.55|2.48|2.45|2.55|2.48|2.48|2.445|2.445|2.44|2.47|2.52|2.385|2.385|2.385|2.38|2.395|2.395|2.33|2.39|2.34|2.44|2.43|2.515|||2.695|2.58|2.61|2.85|3|3|3.015|3.03|2.975|2.975|2.99|2.96|2.995|2.995|2.995|2.995|2.97|3.005|3.045|3.245|3.26|2.955|3.035|2.965|3.08|2.99|3.03|2.8155|2.7605|2.75|2.7|2.85|2.92|3.4|3.62|3.635|3.635|3.86|3.75|4.06|3.82|3.53|3.62|3.51|4.1|4.38|4.33|4.4887|4.1716|4.2935|4.2691|4.2691|4.2691|4.6107|4.2691||4.879|4.3911|4.074|4.3911|4.3667|4.2203|4.3911|3.8056|3.9764|4.2691|4.3667|4.3911|4.1472|4.3667|4.1472|4.3667|4.0496|4.3911|4.3911|4.3911|4.3911|||4.1716|4.2691|4.1716|4.1716|4.1716|4.135|3.6715|4.3911|4.6961|4.4521|5.123|4.0862|4.1472|4.1472|4.4033|4.0252|3.8422|3.9032|4.1472|4.1228|4.3301|4.6351|4.1838|4.2691|4.6229|4.4521|4.4887|4.6351|5.001|4.9278|5.4035|5.4279|5.8426|5.4279|5.3669|5.8182|5.4279|5.4035|5.7328|5.4889|5.5255|5.6109|5.4889|5.3059|5.2083|6.2695|5.9402|5.2205|5.2083|5.2449|6.3671|5.4889|5.4889|5.5865|6.4403|6.1476|6.5623|7.0746|7.0746|6.0378|5.4645|5.4523|5.184||5.062|5.2327|5.0132|||5.4889|5.4767|5.4889|5.4889|5.3059|5.4767
03281|1163902|/equities/brockhaus-capital-management-ag-de|DAXTECH||23.7|22|22.6|23.7|23.7|24|24|24|24.1|24.3|24.6|24.1|24|24.2|24.4|24.4|23.9|24.1|24.6|25.3|25.9|26.5|26.4|26.7|27.4|27.1|27|27.3|27.9|28.2|28.5|28.2|28.3|28.1|28.2|28|28.1|28.8|28|27.5|27.2|25.8|26|26.3|26.1|26.7|27.2|27.5|28.2|28.1|28.4|28.6|28.5|28.6|28.9|28.9|28.2|28.8|28.1|28.6|28.3|28.5|28.5|28.5|28.3|28.6|28.6|28.9|29|28.8|28.8|28.6|28.5|28.9|28.8|29.3|29|29|29|29.4|29.5|29.5|30.2|30.2|29.3|31.6|32.2|31.3|30.8|30.3|30.5|30.6|30.3|30|29.1|29.4|30.1|30.3|29.5|31.2|30.4|30.1|28.5|29.3|29.9|30.2|29.2|29.7|29.5|29.8|30.3|31.1|30.4|30.3|30.3|30.4|32.2|32.7|32.8|35.3|31.7|30.8|29.9|29.7|29.6|29.8|28|28.2|27.4|27.5|28|28|28.7|27.6|25.4|25.3|24|23|22|22|22.2|22.9|23.3|23|23|23|22.9|22.9|22.7|22.4|22|22||22|22.1|22|22|21.9|22|22.1|22|22|22|22|22.3|22.1|22|22|22|22|22|22|22.1|22.2|||22.4|22.6|22.2|22.7|22|22.1|22|22|22.2|22.3|22.1|22|22.1|22|22|21.9|22.2|22.4|22.2|21.9|22.6|22.1|22.5|22.5|22.1|22.2|21.9|22.3|22|22.4|22.2|22|22.4|22.5|22.5|22.8|22.9|23.4|23.7|24.1|24.1|23.8|24|24.1|24.2|24.6|24.7|24.6|24.7|25|25.1|25.2|25.4|25.4|24.9|24.9|24.8|24.8|24.8|24.5|24.1|25.2|25.4||25.9|25.8|25.8|||25|24|24.5|23.2|23.4|23
03282|19786|/equities/cancom-ag|DAXTECH/MSCI_EU_SMALLCAP||23.66|23.34|23.24|23.22|23.22|24.14|24.2|24.78|24.76|24.48|24.46|24.1|24.02|23.16|25.66|24.72|24.92|24.94|24.78|24.96|24.74|24.56|25.08|25.46|25.56|25.54|25.64|25.42|25.96|26.3|26.78|26.32|26.48|26.52|26.82|26.78|26.84|27.5|26.96|27.5|27.86|27.86|27.98|28.34|28.22|28.54|28.8|28.16|28.44|28.12|28.96|28.88|28.06|27.94|27.66|27.86|27.82|27.6|27.8|27.54|27.54|27.52|27.32|27.52|27.3|27.52|27.94|28|28.38|28.6|28.7|28.86|28.76|29.16|29.06|28.6|29.14|29.2|30.14|30.7|30.74|30.38|30.3|30.38|30.76|32.04|33.1|33.16|33.16|32.02|32.16|32.16|32.98|33.7|33.68|32.88|32.92|32.94|33.02|32.98|33.14|32.98|32.9|33.2|33.46|34|33.4|33.4|32.74|33.4|33.34|33.1|31.88|31.48|31.72|32.14|31.98|30.88|31.16|31.22|31.42|32.24|32.2|32.46|32.28|30.16|30.7|31.54|31.7|31.3|30.9|30.8|31.08|31.86|31.92|31.94|32.32|32.62|32.76|32.88|32.44|32.98|32.84|31.76|29.9|29.52|29.68|29.88|30.28|30.24|30.2|29.86||29.62|29.76|29.54|30.38|30.68|30.36|29.46|28.84|29.58|30.08|30.58|30.94|30.24|30.08|30.34|29.88|30.3|30.54|31.04|29.62|29.04|||28.28|26.94|26.74|26.78|26.66|26.78|25.72|25.92|26.22|26.6|26.52|26.88|26.6|26.08|27|26.88|26.5|26.9|27.1|27.52|27.68|28.18|28.3|28.82|28.82|28.68|28.12|28.32|28.74|30.02|30.6|30.08|28.9|29.3|29.18|29.58|30|30.18|30.08|30.24|30.24|29.88|30.24|29.84|30.08|30.32|29.78|29.74|29.46|29.12|28.6|27.98|28.38|28.3|28.42|28|27.9|28.24|28.26|28.5|28.66|29.14|29.76||29.88|30.12|30.28|||29.38|29.42|29.56|29.56|28.98|29.12
03283|22416|/equities/carl-zeiss-medi-exch|STOXX600/DAXTECH/EAFAGROWTH||56.75|59.3|58.7|58.8|57.85|56.2|57|58.35|59.4|59|59.4|58.85|58.25|59.05|59.7|59.8|61.25|59.2|57.15|57|58.9|60.5|62.5|64|63.25|63.05|63.2|63.4|63.4|65.4|65.1|62.7|62|64.3|67.2|66.9|67.1|67.25|66.1|70.4|70.15|67.9|68.15|72.2|72|71.7|68.05|64.25|63.2|58.95|59.35|60.1|60|60.25|57.6|56.7|59.75|59|59.05|59.4|59.6|60.6|63.55|66|65.8|67.25|67.35|67.15|65.05|63.95|63.95|63.85|63.3|64.3|64.25|64.2|64.15|63.05|61.4|64.05|63.75|62.5|63.85|64.5|61.6|63.2|63.95|65.1|63.7|62.4|61.75|60.85|61.55|62.55|63.3|62.6|63.65|62.55|64.55|65.6|65.7|65.7|64.95|65.95|66.35|66.25|65.95|66.1|66|66.75|67.55|68.9|68.95|67.2|66.9|66.05|67.3|66.4|69.45|84.7|85.3|85.8|87|86.85|86.15|86.35|86.9|85.35|84.35|85.65|88.15|89.75|89.35|92.5|92.75|92.6|93.4|94.9|94.95|95.8|96.35|97.5|98.1|96.35|95.15|96.3|94.55|101.5|100.3|100.5|99.75|99.6||101|101.1|101.1|100.7|103|103|100.2|98.2|97.95|102.5|102.7|104.7|104.8|105.7|107.9|107.4|107.2|108.9|111.8|114.8|116.6|||119.7|120|119.45|119.75|118.45|119.7|121|120.55|121.35|122.95|123.75|123.15|121.55|120.75|120.5|116.8|118.15|119.2|117.6|116.6|113.8|112.95|112.3|113.85|114.3|113.45|111.9|112.2|111.95|111.55|111.8|112|112.5|111.7|119.6|107.75|104.6|103.95|102.95|103.3|103.45|99.24|101.2|101.05|100.5|99.04|99.78|99|101.4|103.25|102.9|102.9|103.2|103.2|106.25|104.75|101.05|101.65|99.34|93.64|94.5|96.46|99.4||99.08|99.52|101.15|||100.85|100.4|101.05|101.25|101.25|98.44
03284|19787|/equities/cenit-ag|DAXTECH||8.3|8.3|8.35|8.5|8.65|8.85|8.85|8.85|8.15|8.3|8.85|8.9|8.9|9.15|9.15|9.3|9.3|9.2|9.35|9.8|9.8|10.7|11.5|11.8|11.5|11.4|11.2|11|11.2|11.2|11.3|11.5|11.3|11.4|11.4|11.3|11.4|11.3|11.8|11.7|11.8|11.9|11.7|11.9|11.7|11.6|11.7|11.3|11.4|11.5|11.5|11.5|11.5|11.5|11.2|11.3|11.2|10.8|11.3|11.3|11.4|11.3|11.3|11.4|11.4|11.3|11.3|11.5|11.7|11.8|12|12|12|12.1|12.1|12.4|12.5|12.5|13|12.9|12.4|12.3|11.9|12|12.1|12.8|13.4|13.6|13|13.4|12.9|13.3|13.5|13.6|13.3|12.4|12|11.6|11.8|11.7|11.7|11.6|11.5|12.3|11.8|11.5|11.5|11.5|10.8|11.5|11.3|11.3|11.6|11.6|11.7|11.8|11.8|11.9|11.9|12.4|12.2|12.4|12.6|12.8|13.1|13.4|13.1|12.6|12.8|12.7|12.5|12.5|13|12.6|12.8|12.3|12.3|12|12.1|12|12.1|12.2|12.2|12.4|12.4|12.3|12.3|12.3|12.4|12.7|12.5|12.6||12.8|13|13.1|13|13.3|13.3|13.3|13.4|12.8|12.7|12.7|13|13|12.7|13|13.1|13.1|13.3|13.3|12.4|12.5|||12.75|13.2|13.4|12.65|12.55|12.55|12.65|12.7|13.3|13.25|13|13.15|13.35|13.55|13.6|13.6|13.6|13.6|13.85|13.75|13.05|13.3|13.55|13.55|13.1|13.3|13.2|13.7|14.15|14.5|15|15|14.85|15|14.95|14.95|15|14.05|13.75|13.55|14.35|14.35|14.6|14.55|14.95|15|15.4|14.8|14.6|14.4|14.3|14|14|13.45|13.55|13.25|12.9|12.8|12.9|12.85|12.8|13.2|13||12.25|12.05|12.1|||12.15|12.15|12.1|12.2|12.45|12.25
03285|1174682|/equities/cherry-ag|DAXTECH||0.714|0.65|0.68|0.7|0.666|0.665|0.665|0.678|0.666|0.65|0.679|0.68|0.63|0.63|0.66|0.643|0.687|0.684|0.688|0.698|0.731|0.7|0.737|0.699|0.739|0.74|0.75|0.75|0.73|0.737|0.639|0.6|0.6|0.649|0.725|0.792|0.684|0.55|0.65|0.697|0.819|0.969|1.65|1.654|1.632|1.6|1.66|1.708|1.8|1.868|1.848|1.87|1.838|1.8|1.842|1.76|1.758|1.82|1.96|1.84|1.936|2.145|2.125|2.17|2.155|2.22|2.255|2.24|2.26|2.3|2.25|2.31|2.315|2.25|2.345|2.32|2.335|2.37|2.325|2.24|2.325|2.2|2.235|2.235|2.355|2.42|2.44|2.495|2.565|2.495|2.645|2.46|2.43|2.535|2.385|2.42|2.535|2.36|2.385|2.325|2.42|2.4|2.32|2.35|2.365|2.42|2.495|2.495|2.49|2.575|2.575|2.53|2.5|2.55|2.585|2.6|2.65|2.525|2.545|2.555|2.585|2.6|2.575|2.68|2.8|2.66|2.615|2.545|2.325|2.295|2.325|2.335|2.395|2.38|2.5|2.475|2.52|2.6|2.7|2.6|2.595|2.755|2.71|2.705|2.99|3.045|3|3.055|2.885|2.695|2.47|2.4||2.395|2.455|2.295|2|2.025|2.03|2.035|2|2|2.055|2.03|1.998|2.195|2.29|1.8|1.664|1.678|1.626|1.62|1.618|1.616|||1.65|1.65|1.648|1.752|1.74|1.7|1.718|1.762|1.8|1.934|1.868|1.886|1.892|1.898|1.878|1.878|1.92|1.93|1.974|1.932|1.886|1.948|2.04|1.72|1.738|1.8|1.87|1.9|1.844|1.898|1.936|1.936|1.972|1.99|1.984|1.994|2|2.015|2.04|2.095|2.495|3.015|3.32|3.435|3.365|3.36|3.445|3.5|3.6|3.52|3.78|3.77|3.73|3.44|3.365|3.435|3.4|3.385|3.48|3.36|3.445|3.53|3.45||3.27|3.2|3.37|||3.38|3|2.8|2.745|2.75|2.745
03286|1166985|/equities/compleo-charging-solutions-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03287|19791|/equities/compugroup-medical-ag|DAXTECH/MSCI_EU_SMALLCAP||15.99|16.04|15.73|15.38|15.04|14.37|14.18|14.26|14.25|14.25|14.45|14.51|14.85|15.21|15.5|15.23|15.5|14.4|14.24|13.97|13.83|13.91|14.06|14.28|14.27|14.11|14.2|13.85|13.74|14.13|14.08|13.6|13.7|13.68|13.72|13.87|14.01|14.03|14.17|14.3|14.25|14.05|14.2|14.39|14.43|14.42|14.05|13.64|13.74|13.49|14.08|14.17|13.8|14.12|14.03|14.19|14.09|14.3|14.15|14.28|14.52|14.77|14.78|15.28|15.67|15.86|16.08|15.6|15.98|15.77|15.82|15.85|15.78|16.1|16.24|16.33|15.96|15.26|15.02|15.37|15.26|15.6|15.63|15.54|15.38|15.72|16.05|16.27|16.25|15.98|15.84|15.68|15.94|15.93|15.8|15.59|15.67|15.89|15.96|16.41|16.86|16.36|16.9|23.84|24.16|24.12|23.9|23.78|23.82|24.14|24.86|25.18|25.18|25.32|25.38|25.44|25.08|24.84|25|24.76|25.14|25.76|25.74|25.56|27.1|27.22|28|27.7|27.6|27.98|27.7|27.6|27.64|28.24|27.68|27.7|27.94|28.92|28.7|28.56|28.8|28.78|28.68|28.24|27.46|27.9|27.88|29.08|29.3|28.74|29.08|28.4||28.74|28.9|28.56|29.16|29.4|29.28|29.66|29.32|29.58|29.4|29.46|30.5|31.02|30.84|31.08|31.02|30.18|30.3|30.52|28.16|29.12|||28.98|29|28.44|27.08|27.2|27.2|27.02|27.42|27.9|28.1|28.28|28.84|29.08|29.48|29.62|29.42|28.54|28.76|29.26|29.48|29.38|29.72|30.16|30.14|30.28|31.52|32.3|31.82|31.68|32.2|33.8|33.96|34.34|34|33|33.8|37.98|40|39.72|40.84|40.3|40.14|40.26|39.34|39.64|39.5|40.3|40.1|40.34|39.76|39.12|38.32|38.3|39|36.22|36.32|35.76|35.64|35.54|36.04|36.34|37.86|38.48||38|37.66|37.5|||37.36|37.04|36.86|37|36.94|37.92
03288|19794|/equities/cropenergies-ag|DAXTECH/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.52|11.34|11.38|11.34|11.4|11.24|11.34|11.46|11.52|11.54|11.6|11.52|11.52|11.52|11.52|11.52|11.52|11.54|11.52|11.54|11.54|11.52|11.52|11.52|11.52|11.52|11.52|11.5|11.52|11.56|11.56|11.58|11.56|11.56|11.56|11.52|11.54|11.52|11.54|11.52|11.56|11.52||11.56|11.56|11.54|||11.52|11.54|11.52|6.9|7.1|7.49
03289|19797|/equities/data-modul-ag|DAXTECH||27.8|27.4|27.2|27.4|28.2|28|29|29.4|29.4|30.4|30|29.8|29.4|30.2|29.4|28.4|29|28.4|28.6|28.4|28.8|28.4|28.6|29.2|29|28.6|29.2|29.8|30.2|27.8|26.2|27.2|27.2|26.4|26.6|26.8|26.8|26.6|26.6|26.8|26.2|26.8|26.6|26.6|26|26|26.4|26.6|26.4|26.4|26.8|27.2|27.4|26|26.2|26|26.6|26.8|27.2|26.8|27.4|28|28|27.8|26.4|26.2|25.4|25.4|25.4|24.8|25|24.4|25.4|25|24|23.6|23.6|24.2|24.6|25|25.6|25.4|25.4|25.6|25.8|25.8|26.6|26.8|27|26.8|26.2|26.8|27|27|27.2|27.8|28|28.6|28.6|29|28.4|29|29.4|29.4|29.8|30|29.8|30|30|30.4|30.2|31|32|32|32.2|32|31.8|32.2|32|32.4|32.8|32.8|33.2|32.8|33|33.2|33.4|33.2|33.4|33|33.6|33.8|32.8|32.6|32.6|32.8|33.2|33|32.6|33|33.4|33.4|33.6|33.6|33.6|33.8|33.8|35.4|36|35.6|34.4|35.4||35|35|35.2|36|36|35.6|35.8|36.4|36.8|36.4|37.2|37.8|37.4|38.2|37|36.6|37.4|38|37.6|37|37.4|||37.2|37.2|38.4|38|38.4|38.4|37.2|37.2|38|38.2|38.4|38.4|38|38.4|38.8|38.8|39.2|39.4|39.6|39.6|40|40.4|40.4|40.6|40.6|40.6|39.6|39.8|40.2|40|40.4|40.6|40.2|40.6|41.6|41.4|41.2|42|43.2|43.6|43.4|44.4|44|45|44.2|44.4|43|43.6|44.8|44.2|43.8|43.4|43.8|45.6|45|44.2|44.8|44.2|44.2|44.4|44.6|45.2|44.4||44.4|44.2|44.6|||45.4|45|44|45.2|45|44.2
03290|991234|/equities/diebold-inc?cid=991234|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03291|19803|/equities/dr-honle-ag|DAXTECH||8.54|8.48|8.44|8.6|8.98|8.92|9|9.02|9.06|9.1|9.08|9.04|9.18|9.02|9|9.1|9.18|9.3|9.28|9.36|9.4|9.34|9.78|10.05|10.1|10.1|10.1|10.75|10.95|11|10.95|10.95|11.1|11.3|11.45|11.75|11.6|11.5|11.7|11.75|11.85|11.7|12.2|12.25|11.75|11.9|11.95|11.95|12.1|11.9|11.8|11.7|11.75|12|12.15|12.15|12.25|12.65|13.05|13.6|14.7|15.15|15.3|15.65|15.85|15.95|15.95|16|16.05|16|16.2|16.5|16.3|16.3|16.65|16.95|17.1|17.15|17.15|17.05|16.9|15.95|15.95|16|16.85|16.8|17.65|18.05|17.95|18|18.05|17.6|17.6|17.65|17.75|17.4|16.65|16.7|16.65|16.55|16.3|16|15.75|15.95|16.3|16.35|16.25|16.6|16.85|17.95|19.35|19.6|20|20.1|19.85|19.75|20|20|20.1|19.85|20.3|20|20.3|19.85|19.9|20|20.1|20|20|20|19.9|20|19.85|19.85|20.3|20.1|19.95|20.1|20|19.7|19.35|19.5|20|20|19.5|19.6|19.65|19.75|19.95|20|20.1|20||20.3|19.9|19.9|20.2|20.1|20.3|20.2|20.1|19.95|20|19.9|20.2|20.1|19.85|20.1|19.95|20.1|20.1|20.2|20.1|20.1|||19.5|19.55|19.15|19.25|19.3|19.2|18.8|18.3|18.2|18.35|18.25|18.25|18.35|18.45|18.15|18|18|18.2|18.05|18.25|18.05|18.2|18.15|18.4|18.1|17.1|16.1|15.75|15.5|15.8|16.3|16.8|16.25|16|16.25|15.55|16|16.3|16.75|16.8|17.7|17.6|17.45|18|18.15|17.9|18.25|18.2|18.35|17.9|18.1|18|18.3|18.35|18.1|18.05|17.9|17.65|18|17.8|17.15|17|17.75||17.9|17.45|18.15|||18.35|18.3|18.2|18.2|18.2|18.4
03292|19804|/equities/dragerwerk-ag---co.-st|DAXTECH||41|41.5|41|41.7|41.9|41.7|41.6|41.8|41.5|41.4|41.9|42.1|41.7|42.2|42.5|42.9|42.5|41.8|42.3|42.7|43.3|42.2|42.3|43.9|43.2|43.5|42.9|43.5|43.2|43.4|43.1|43|43.4|45.7|45.4|45.3|45|44.8|45.1|45|44.4|44.6|45.6|43.5|43.3|43|43|42.7|43.7|43.2|43.8|42.9|42.5|43.2|43.6|43|43|43.6|43.5|43.6|46.1|45.8|46.1|44.9|44.5|44.5|44.2|44.5|44.3|44|43.6|43.7|43.3|44.4|45.5|44.8|44.3|44|42.5|42.3|42.4|44.5|44.1|42.5|43.5|45.1|46.2|45.8|44.9|45.7|46.3|44.5|44.7|45|44.2|44.6|44.7|45|46.5|46.4|46.4|47.1|47.1|47.5|45.6|45.6|45.5|45.8|45.2|45.4|44.9|45.9|46.4|45.8|46.5|46.1|46.6|46.9|48.1|46.5|46.5|47.2|47.2|46.8|47.2|47.6|46.8|47.5|47.3|47.5|47|47.2|47.4|47.5|47.6|47.5|47.8|47.8|47.7|47.6|47.3|46|45.5|45.1|45.4|45|46|45.3|45.3|44.4|44.7|44.1||43.8|43.5|43.7|44.2|44.3|44.3|44.4|44.6|44.2|44.6|44.7|46|46.4|46.2|46.1|46.3|46.3|46.1|45.9|45.6|45.7|||45.8|46|45.8|45.5|45.2|44.8|44.8|45.2|45.2|45.5|46|46.1|45.7|44.3|43|42.5|40.9|40.9|41|41.8|41.7|41.9|41.6|42|41.6|42|42.5|42.1|42.2|41.7|42.3|41.8|41.6|41.6|42|42|42|42|42.3|42.2|42.2|42.3|43.1|42.4|43.2|43.1|43.7|45.2|45.4|45.5|45.5|45.4|45.9|45.2|45.8|45.8|46.2|46.2|46.6|44.5|44.5|45.8|44.7||44.7|44.3|44.2|||44.6|43.4|42.6|43.3|44.4|44.9
03293|6301|/equities/draegerwerk|DAXTECH/MSCI_EU_SMALLCAP||43.9|43.7|43.8|44.45|43.75|43.7|43.2|43.65|43.65|43.75|44.1|44.35|44.75|45.55|46.4|45.6|45.7|45.4|44.8|45.45|46.45|46.4|46.35|46.6|46.35|48|47.3|47.05|47|46.8|46.65|45.95|48.95|48.25|49.45|49.7|48.7|48.2|49.3|49.85|48.5|47.95|47.75|47.45|47.2|46.3|46.4|45.6|45.75|45.35|45.7|46.05|45.75|45.9|45.5|45.4|45.3|45.7|45.45|45.8|46.4|45.7|45.7|46|46.45|46.8|45.9|46.05|46.55|46.1|45.7|45.9|45.7|45.95|46.75|47|48.1|46.15|45.95|45.75|45.95|47.5|48.1|46|45.85|47.55|48.6|48.9|48.95|49.05|49.4|49.85|49.7|50|49.95|50|50.1|51.9|52.6|53.4|54.6|54.6|54|54.7|51.3|50.2|50.5|48.8|50.4|50.1|50|49.7|49.5|49.85|50.5|49.8|49.25|49.65|50.1|51.1|51.3|51.2|50.7|50.1|50.4|49.85|50.2|52|51.9|51.6|50.3|49.5|49.35|49.85|49.8|50.4|50.4|51.1|51.7|50.8|50.4|50.7|50.3|49.4|49.1|49.5|48.9|50.6|50.9|50.5|50.6|50.4||50.8|50.6|49.3|50.3|50.9|52|51.1|49.8|50.3|50.8|51.1|52.2|53.4|53.4|52.4|53.1|53.1|52|51.6|51.3|51.2|||51.2|51.3|50.1|49.75|49.6|49.9|49.1|49.9|49.75|51.3|51.9|52.4|51.9|51.2|50.6|49.55|46.85|46.3|47.05|48.15|49.1|48.65|48.25|48.45|47.05|46.7|46.15|46.6|46.9|48.4|47.85|47.75|46.3|46.65|47.05|47.65|47.3|46.8|46.5|47.25|48.45|47.95|48.4|48.2|48.85|50.5|51.2|52.4|53|52.2|52.8|52.9|53.5|53|53.8|51.2|51.7|51.9|51.8|51.7|51.7|52.9|52.3||52.6|52.7|52.5|||52.9|49.7|50.1|49.7|51.5|51.3
03294|19807|/equities/eckert---ziegler-ag|DAXTECH/MSCI_EU_SMALLCAP||46.34|45.44|44.16|43.28|42.46|40.98|37.48|38.4|38.2|38.8|39.56|40.58|40.42|39.54|40.22|40.18|39.66|39.94|39.16|39.24|39.44|40.04|42.24|42.66|42.74|43.86|44.08|44.74|45.18|45.32|44.82|43|42.86|42.56|42.8|42.1|41.02|41.54|41.72|42.18|42.76|42.78|40.76|40.1912|40.76|40.44|39.8179|44.36|44.68|43.76|44.84|44.48|42.18|43|41.86|41.54|41.58|41.46|41.68|41.56|41.56|41.88|42.5|43.2|43.5|43.82|44.5|45.1|45.14|45.42|44.88|45.38|43.98|44.28|43.86|43.8|43.3|43.08|42.92|42.94|43.26|40.98|41.46|41.1|40.78|42.72|43.62|43.38|43.06|43.6|43.8|44.4|44.86|45.32|45.76|45.38|47.2|49.6|50.05|45.14|45.72|45.66|45.2|45.44|46.36|47|46.6|46.02|46|46.56|48.14|49|49.7|49.04|46.32|45.86|45.66|44.6|44.94|45.54|46.18|47.76|48.22|47.9|48.16|48.5|49.5|48.22|48.88|46.46|45.98|45.2|44.56|46.08|46.7|46.34|46.96|46.72|46.86|46.94|46.5|47.32|46.64|44.26|40.96|40.72|40.24|40.32|40.04|39.82|38.86|37.64||37.64|37.32|36.88|36.7|37.76|37.94|37.3|33.2|33.62|34.28|34.5|35.54|35.86|36.22|36.98|36.94|37.34|37.92|37.84|37.5|37.94|||37.86|37.7|38.12|38.52|40.44|39.9|39.74|39.46|38.4|37.94|38.24|38.82|38.82|38.4|37.84|38.3|38.94|40.28|42.68|42.94|43.22|43.3|43.5|43.24|42.26|42.52|41.78|41.46|41.98|43.66|43.92|42.76|42.42|45|45|45.3|45|46.3|45.4|46.22|46.56|46.9|46.7|46.4|45.22|45.42|45.98|45|44.9|41.94|40.88|40.54|41.5|42.28|43.18|44.08|43.88|44.18|43.48|40.8|40.82|40|41.88||41.6|42.2|42.1|||40.98|40.7|40.46|39.32|37.96|38.4
03295|962883|/equities/ecotel-communication-ag?cid=962883|DAXTECH||13.8|13.7|13.8|13.8|13.8|13.55|13.55|13.45|13.45|13.4|13.4|13.3|13.3|13.45|13.65|13.65|13.65|13.75|13.8|14|14|14|14.3|14.45|14.15|14.6|13.85|13.25|12.85|12.6|12.8|12.85|12.7|12.8|13|13|12.75|12.6|12.75|12.75|12.9|12.9|12.95|12.9|13|13|12.65|12.65|12.7|12.85|12.85|12.85|12.75|12.9|12.85|12.85|12.85|12.45|12.55|12.5|12.55|12.85|12.8|13.3|13.1|13.1|13.3|13.6|13.7|13.7|13.7|13.8|13.85|13.8|14|13.8|13.6|13.8|13.2|13.2|13.05|12.7|12.8|12.75|13.2|13.6|13.7|13.25|12.85|12.9|12.75|12.75|12.75|12.8|12.8|12.9|13|13|13|13.05|13.35|13.5|13.7|13.9|13.9|14|14.2|14.2|14.2|14.05|14.55|14.45|14.4|14.65|14.7|14.75|14.8|14.8|15|15.3|15.6|15.55|15.45|15.4|15.55|15.55|15.5|15.5|15.5|15.4|15.55|15.4|15.45|15.6|15.6|15.2|15.75|14.9|15.05|15.05|15.15|15|14.9|15|14.95|15|15|14.5|14.75|14.5|14.7|14.75||15.05|15.3|15.45|15.85|15.8|15.75|15.95|15.65|14.85|14.7|14.55|14.6|14.9|15.1|14.9|14.75|15|14.9|14.85|15.2|15.3|||15.3|15.5|15.3|15.65|15.75|15.3|15.5|15.5|15.8|16.7|16.5|16.5|16.4|16.3|16.7|16.6|16.6|16.55|16.7|16.7|16.9|17.1|17|17.1|17.15|17.45|17.5|17.3|17.3|17.5|17.35|17.5|17.6|17.7|17.5|17.9|17.95|17.8|18.1|17.9|17.45|17.1|17.1|16.85|17|17|16.85|16.9|16.75|16.75|16.65|16.45|16.6|16.65|16.95|17.55|18.45|18.45|17.4|17.2|17.15|17.2|17.6||17.45|17.95|17.3|||17.2|17.2|17.45|17.75|17.45|17.05
03296|19811|/equities/elmos-semiconductor-ag|DAXTECH/MSCI_EU_SMALLCAP||63.2|62.9|61.9|64.4|63.3|63.1|62.5|64.1|64.4|66.3|67.1|67.8|67|69.1|64.6|63.8|64.1|65|65.3|57.6|56.1|56.2|57.2|59.8|61.3|62|62.2|64|63.6|64.6|65.9|65.1|65|66.5|67.4|66.2|66.8|67|66.1|66.1|66.3|65.7|65.4|66.1|68.6|70.1|68.3|65.3|64.4|65.1|68.6|69.3|66|65.8|66.2|67.6|70.8|70.1|71.5|72|73.2|75.3|75.6|79.7|82.4|83.2|83.2|79.3|78.3|78.6|78|80|79.4|80.8|79.4|78.2|77.2|75.8|75.1|73.8|73.8|73.4|75.2|73.5|72.5|75.2|78.2|77.1|75.8|75.1|75.2|74.6|78|79.6|80.3|78.8|81.5|83|82.1|81.9|82.5|79.2|76.1|78.1|78.2|76.6|74|75.1|73.7|77.3|76.7|77.4|77.3|76.8|80.2|81.4|82.8|83.9|84.1|85.2|84.2|86.8|87.5|88.5|90.2|90.4|92.9|89.2|87.3|87.9|84.8|84.3|85.7|85.2|85.4|85.7|84.5|82.6|78.9|79.3|78.7|79.3|79.3|78|77.7|77.5|78.7|81.9|82.2|76.9|76.8|78||79.6|79.5|78.4|77.3|75.2|69.4|69.2|71.6|74.2|75|74.4|79.4|81.2|81.1|80.1|79.4|76.6|73.3|73.6|73.2|75.3|||74.1|73.4|72.7|73.1|73.7|73.5|71.7|74.6|75|74|74.8|76|75.5|73.8|74.3|74.4|74.2|73.8|74.2|73.7|73.5|73.4|74.1|72.9|71.8|73.3|71.3|71.7|70.5|74.4|75.7|67.1|68.1|70|69.8|66.6|64.4|64|65.2|66.1|66.7|65.8|65.8|63.3|65.3|68.5|68.8|68.1|68.9|68.8|65.7|66|67.1|68.1|68.1|68.3|68.8|69.5|69.8|69.1|69.8|71.8|74.4||74.4|75.1|76|||75|75.3|75.1|75.1|76.5|76.3
03297|19813|/equities/epigenomics-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03298|19241|/equities/evotec-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||9.15|9.25|9.475|9.17|9.355|10|10.1|10.22|10.38|10.5|10.62|8.67|8.705|9.145|9.68|8.13|8.005|7.6|8.54|8.19|7.22|7.2|7.305|7.415|7.06|6.63|6.77|6.62|5.965|5.96|5.88|5.695|5.48|5.44|5.715|5.675|5.795|5.845|6|6.145|6.225|6.09|6.25|6.52|6.485|6.42|6.5|5.98|6.05|6.07|6.32|6.64|6.5|6.485|6.325|6.33|6.26|6.14|6.055|6.07|6.15|6.23|6.19|6.6|6.655|6.895|6.765|6.67|6.88|6.22|5.97|5.73|5.7|5.84|5.86|6.02|6.02|6.135|6.04|5.62|5.61|5.57|5.81|8.52|8.05|8.34|8.785|8.83|8.82|8.775|8.87|8.8|8.89|9.13|9|8.725|8.935|8.765|8.885|9.055|9.35|9.35|9.87|10.05|10.07|10.03|9.79|9.545|9.2|9.23|9|8.8|9.14|8.905|8.645|8.88|8.525|7.555|7.685|8.27|8.645|8.87|9.255|9.08|8.84|9.085|9.16|9.055|9.18|9.035|8.73|8.55|8.965|9.32|9.265|9.125|9.565|9.79|9.7|9.84|10.22|10.62|10.66|10.27|10.01|9.7|9.645|9.695|9.735|9.91|10.07|10.17||9.955|10|9.57|10.28|13.2|14.22|13.81|13.27|13.45|13.36|13.58|14.06|14.33|13.64|14.55|14.59|14.62|14|14.2|14.13|14.43|||14.77|14.45|13.95|13.665|13.69|14.04|13.73|13.535|13.34|13.065|13.47|13.465|13.36|13.1|13.11|13.2|13.15|13.455|14.02|13.955|14.01|14.255|14.275|14.075|14.045|13.86|13.685|13.75|13.83|13.89|13.645|13.59|14.2|14.35|14.27|14.755|14.745|14.13|13.41|13.935|14.19|14.48|14.59|14.385|14.55|14.905|15.42|15.825|15.35|14.775|15.17|15.01|16.48|16.85|17.155|17.6|18|18.61|18.415|18.13|19|21.42|21.38||21.54|21.69|21.57|||21.1|21.28|21.06|21.03|20.75|21
03299|962891|/equities/exceet-group-se?cid=962891|DAXTECH||5.7|5.8|5.6|5.8|5.7|5.55|5.5|5.55|5.45|5.3|5.65|5.8|5.75|5.85|5.9|5.9|5.9|6.1|5.95|6.5|4.8|4.72|4.7|4.8|4.98|4.7|4.7|4.64|4.8|4.86|4.88|4.88|4.8|4.72|4.76|4.62|4.72|4.7|4.76|4.4|4.4|4.58|4.42|4.38|4.3|4.1|4.08|4.4|4.4|4.5|4.68|4.76|4.86|4.96|4.84|4.82|4.8|4.86|4.98|5.1|4.96|5.05|5.05|5.05|5.25|5.25|5.2|5.3|5.3|5.3|5.25|5.45|5.35|5.4|5.35|5.25|5.3|5.6|5.5|5.2|5.25|5.4|5.3|5.3|5.3|5.35|5.4|5.45|5.45|5.55|5.8|5.85|5.55|5.55|5.65|5.8|6|5.9|5.9|5.85|5.8|5.7|6|5.9|6|5.85|5.95|6.1|5.9|5.85|5.95|5.55|5.6|5.8|5.8|5.8|5.85|5.85|5.85|5.9|6.2|6.4|6.4|6.2|6.05|6.45|5.85|5.85|5.85|5.85|5.75|5.75|5.65|5.5|5.35|5.4|5.5|5.9|5.95|6|5.95|5.95|5.95|5.95|6.05|6.2|6.15|6.15|6.15|6.2|6.2|6.2||6.1|6.1|6.1|6.05|6.1|6.1|6.05|6|6|6.05|6.15|6.2|6.15|6.05|6.05|6.45|6.5|6.55|6.6|6|6.2|||6.25|6.35|6.35|6.35|6.4|6.2|6.2|6|6.35|6.35|6.5|6.1|6|5.75|5.85|5.9|5.8|5.9|5.75|5.8|5.8|5.8|5.8|5.9|5.85|5.85|5.8|5.8|6.2|6.5|5.95|6|6|6|5.9|5.9|5.65|5.75|5.65|5.8|5.85|5.8|5.85|5.85|5.85|5.9|5.9|5.85|5.9|5.95|6.05|5.9|5.7|5.4|5.55|5.4|4.84|4.76|4.64|4.64|4.64|4.7|4.6||4.56|5|4.78|||4.84|4.92|4.94|5.05|5.05|5.05
03300|962892|/equities/fabasoft-ag?cid=962892|DAXTECH||17.75|18.95|17.85|17.85|18.25|18.05|18|17.9|18.55|18.8|18.9|19.55|17.85|17.2|17.3|16.7|14.85|15.05|15.15|15.05|15.1|15.05|15.05|15.2|15.15|15.25|15|15.15|15.2|14.9|14.95|14.85|14.2|14.7|14.25|14.35|14.25|14.3|14.7|14.65|14.85|14.9|15.2|15.15|15.05|15.35|15.2|15|15|15.05|15.35|15.25|14.95|15.05|16.05|16|15.95|15.55|15.45|15.4|15.75|16.05|16|16.05|16.15|16|15.85|16|16.1|16|16.1|15.9|16.35|16.1|16.1|16.4|16.5|15.5|14.85|15|15.65|16.25|16.05|15.9|16.05|16.35|16.9|17.1|16.5|16.5|16.5|16.5|16.5|16.4|16.3|16.8|16.8|16.8|17|17.45|18.2|18.3|17.95|18|17.7|18|18.4|18.6|18.2|18.6|18.7|18.7|18.65|18.75|18.85|18.95|19|18.9|19|19|19.9|19.75|20|19.75|19.95|20.7|21.2|22.4|23.4|22.6|21.7|22|20.7|20.4|20.7|20.8|20.9|21.5|20.6|20.2|20.4|20.1|20.1|20.2|20.2|20.5|20|20.2|20.1|20.2|20.2|20.8||20.5|20.6|20.6|20.7|22.5|21.7|20.2|20.2|20.1|19.85|19.7|19.55|19.65|19.05|19.2|19.4|19.9|19.9|20.4|20|20.7|||20.6|20.2|20.1|19.8|19.95|20.9|19.25|19.5|20.1|20.7|21.3|21.5|22.1|22.1|22.4|21.9|21.4|21.7|22.1|22.4|22.3|22.4|22.8|22.9|23.5|22.6|22.8|24|24.5|24.3|24.4|24.3|24.6|23.8|23.5|21.8|22.3|21.5|20.5|20.7|20.7|20.7|21|21.5|21.9|21.5|21.7|21.2|21.2|20.3|19.95|20.4|20.5|20.5|19.55|18.9|18.8|19.5|20.5|20.4|20.4|19.5|19.5||19.15|18.95|18.75|||19.4|19.4|19.25|19.3|19.55|20
03301|19821|/equities/first-sensor-ag|DAXTECH||59.8|58.4|58.4|58.4|58.4|58.6|58.6|58.6|58.8|59.2|59.4|59.4|59.4|59.6|59.2|59.2|60.2|60.4|60.2|60.2|60.4|60.4|60.2|60.4|60.4|60.4|60.2|60.2|60.2|59.6|59.8|59.8|59.8|59.8|60.4|60.4|60.4|60.4|60.2|60.4|60.2|60|60.6|60.6|59.8|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.4|60.2|60.4|60.6|60.4|60.8|60.6|60.8|61.2|60.8|61|60.4|60.6|60.6|60.6|60.6|60.4|60.6|60.6|60.6|60.6|60.4|60.4|60.4|60.6|60.4|60.6|60.6|60.4|60.4|60.4|60.6|60.6|60.4|60.4|60.2|60.4|60.4|60.4|60.4|60.2|60.6|60.4|60.4|60.2|60.4|60.4|60.4|60.4|60.4|60.4|60.4|59.8|60.4|60|60|60.4|60.2|59|58.8|58.4|58.4|58.6|59.8|59.4|59.2|59.6|60|59.8|60|60|60|59.8|59.8|59.6|60|59.6|60|59.8|60|60|60.6|60.2|60.2|60.2|60.2|60.6|59.8|59.8|59.8|59.2|59|58.6|58.6|58.2|58.2|58|59.6||59.6|59.2|58.8|59.4|59.4|59.6|59.4|59.6|59.6|59.6|59.4|59.4|58.8|58.6|58.6|59|58.8|59|59|59.4|59.4|||59.4|59|59|59.6|59|58.2|57.8|56.4|55.6|55.6|55.6|55.6|55.2|55.8|55.4|55.8|55.8|56|56.2|56|56.4|56.4|56.6|56.4|56.6|56.4|56.4|56|56|56|55.8|55.8|55.2|55.2|55.6|55.8|56.2|57.2|57.6|57.4|57.2|57.6|57.8|57.8|57.8|57.6|57.2|57|57|57.4|57.4|57.8|58|57.8|57.6|58|58|58.2|58.2|58.8|59|59|58.4||58.4|58|58|||57.6|57.8|57.8|57.4|58|58
03302|962895|/equities/fortec-elektronik-ag?cid=962895|DAXTECH||19.3|19.4|19.4|19.2|19|19|19|18.2|18.3|18.4|18.6|18.4|18.5|18.7|19.2|19|19.5|19.7|19.5|19.4|18.9|19.1|18.9|18|18.1|18|18|18.1|18.4|18.2|18.4|18.9|18.2|18.5|19.2|19.4|19.6|19.1|19.2|19.3|19.2|19.5|20.2|19.6|19.6|19.2|19.2|19.2|19.5|19.4|18.9|18.8|18.1|17.7|17.8|17.4|17.7|17.8|18.3|18.2|18.5|18.5|18.6|18.6|18.6|19.1|19.3|19.6|19.3|19.6|19.2|20|19|18.3|18.3|18.5|18.5|18.9|18.6|19.3|19|18.7|18.6|19.1|19.6|20|20|20.6|19.8|19.9|19.9|20|20|20.2|20.2|19.9|20|20.4|20.2|20.6|20.8|20.8|20.6|20.6|20.6|20.6|21|20.6|19.4|19.5|19.5|19.7|20|20|20.2|20|20|20|20.2|20.2|20.6|20.8|21|20.8|20.8|21|20.8|20.8|20.8|20.6|20.6|20.4|20.4|20.6|20.2|21.2|21.2|22.2|22.6|22.8|22.8|22.2|22.4|22.6|22.4|22.4|22.2|22.4|22.2|22.6|22.4|23||22.6|22.2|22|22.4|22|21.8|22.2|22.2|22.8|23.4|23|23.6|23.8|23.6|23.8|24|23.8|24|24.2|24.2|25|||25.5|24.8|23.2|23.3|23.5|23.5|23.3|23.3|23.2|22.5|22.7|22.5|22.5|22.6|22.7|22.7|23.1|22.8|23.4|23.6|23.7|24.2|24|24.5|24.3|24.3|24.3|24.9|24.6|25|25|25.1|25.2|25|25|24.9|25.5|25.4|25.8|26.1|26.4|25.6|26|25.4|25.6|25.5|25.3|26.1|24.9|24.9|25|25.3|25.7|25.1|25|25.8|25.6|25.4|25.7|26.4|26.3|25|24.7||24|24.1|23.9|||24.2|24.2|24.8|24.1|24.5|24.1
03303|6285|/equities/freenet|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||29.32|29.32|29.18|29.46|29.4|28.86|28.76|28.86|28.68|28.58|28.34|28.42|28.7|29.06|29.18|29.1|27.58|27.56|27.46|27.4|27.44|27.48|27.78|28.04|28.12|27.94|28.02|27.86|27.92|28.14|28.12|28.38|28.22|27.9|27.64|27.16|27.06|26.88|26.84|26.76|26.56|26.4|26.74|26.86|27.22|27.26|27.28|27.14|27.04|26.82|26.78|26.88|27.08|26.96|26.82|26.64|26.4|26.54|26.82|26.88|26.88|27.08|26.84|26.74|26.7|26.4|26.32|26.18|25.94|25.72|25.66|25.48|25.56|25.8|25.86|25.68|25.7|25.5|25.36|25.16|25.08|24.86|24.82|24.6|24.9|25.48|25.64|26|26.04|26.14|25.92|25.84|25.5|25.66|25.84|25.98|25.96|25.5|25.34|25.36|25.48|25.54|25.46|25.18|25.48|25.54|25.48|25.3|25.12|25.34|24.88|25.04|25.4|25.4|25.46|25.38|25.48|25.34|25.18|25.2|25.28|25.54|25.72|25.5|25.58|25.66|25.66|25.66|25.38|24.52|24.02|23.7|23.54|23.24|23.22|23.28|23.36|23.48|23.72|23.88|23.88|23.88|24|24.22|24.06|24.02|23.88|25.72|25.76|26|25.96|26.4||27.06|27.18|27.12|27.08|27.42|27.34|27.34|27.02|26.96|26.66|26.54|26.74|26.82|26.56|26.5|26.28|26.4|26.6|26.74|26.56|26.38|||26.18|26.06|25.58|25.46|25.28|25.58|25.5|25.28|25.32|25.54|25.36|25.74|25.78|26.18|26.18|26.34|26.18|26|25.9|25.54|25|24.5|24.38|24.32|24.32|24.32|24.22|24.28|24.26|24.32|24.14|24.08|24.02|23.84|23.8|24.06|24.4|24.7|25.08|25.32|25.8|25.88|26.14|26.3|26.38|26.32|26.44|26.52|26.44|26.28|25.98|25.76|25.94|25.96|25.94|26|25.94|25.86|25.6|25.8|25.84|25.96|25.76||25.4|25.44|25.36|||25.38|25.32|25.16|25.08|25.32|25.58
03304|19826|/equities/geratherm-medical-ag|DAXTECH||5.2|5.8|4.5|3.9|3.2|2.78|2.74|2.8|2.7|2.76|2.82|2.84|2.98|3.2|3.26|3.26|3.36|3.3|3.3|3.32|3.24|3.22|3.26|3.24|3.44|3.28|3.32|3.4|3.36|3.6|3.4|3.54|3.46|3.6|3.8|3.72|3.72|3.72|3.72|3.78|3.76|3.9|3.98|3.98|4.04|3.96|4.04|4.02||4.36|4.38|4.48|4.64|4.4|4.54|4.56|4.64|4.62|4.7|4.7|4.9|4.96|5.05|5.1|5.1|5.1|5.2|5.15|5.3|5.3|5|4.66|4.9|5|4.14|3.96|3.94|3.8|3.78|3.76|3.82|3.8|3.7|3.76|3.78|3.98|3.96|3.94|3.92|3.84|3.96|4|4|4|3.9|3.9|3.88|3.92|4|3.88|3.88|4|3.86|4.06|3.92|3.86|4.02|4.02|4.02|4.24|4.06|4.06|4.06|4.16|4.18|4.18|4.18|4.18|4.28|4.3|4.14|4.06|4.3|4.14|4.24|4.2|4.2|4.3|4.1|4.06|4.1|4.08|4.16|4.2|4.32|4.3|4.28|4.32|4.36|4.4|4.44|4.44|4.44|4.46|4.64|4.52|4.54|4.54|4.6|4.56|4.38|4.36||4.08|4.18|4.08|4.08|4.1|4.3|4.26|4.12|4.16|4.22|4.28|4.32|4.32|4.26|4.26|4.26|4.46|4.32|4.32|4.4|4.46|||4.32|4.38|4.42|4.54|4.28|4.18|4.18|4.52|5.2|5.25|5.25|5.25|5.25|5.3|5.25|5.2|5.4|5.25|5.3|5.25|5.25|5.4|5.35|5.55|5.5|5.4|5.5|5.5|5.5|5.5|5.55|5.6|5.7|5.65|5.55|5.65|5.6|5.6|5.65|5.65|5.5|5.45|5.5|5.5|5.55|5.6|5.6|5.55|5.55|5.5|5.5|5.5|5.5|5.5|5.45|5.5|5.45|5.5|5.5|5.5|5.5|5.5|5.5||5.5|5.45|5.5|||5.4|5.4|5.45|5.45|5.4|5.45
03305|19827|/equities/gft-technologies-ag|DAXTECH||21.75|22.05|21.8|22|22|22.25|22.05|22.5|22.9|23|22.1|21|20.15|19.92|20.05|19.88|19.8|19.58|19.78|20.15|20.55|20.55|21.4|21.4|21.75|21.65|21.8|21.8|22.2|22.6|22.95|22.85|23|23.3|23.4|23.25|23.3|23.15|23.4|23.55|23.3|23.15|23.2|23.95|23.6|23.75|23.3|22.1|22.15|22.05|22.3|22.45|21.65|21.75|21.5|21.6|21.8|21.6|21.45|21.2|21.6|20.8|20.75|21.4|21.4|21.55|21.35|21.35|21.4|21.8|21.75|21.7|21.55|21.4|21.1|21.4|21.3|21.3|21|21.45|21.75|22.95|22.95|22.75|22.85|23.75|24.1|24|24|24.3|24.2|24.1|24.65|24.4|24.45|24.4|24.95|25.15|25.5|25.3|25.2|25|25.2|24.9|25.1|25.2|25.25|25.2|24.9|25.45|25.95|26.1|26.35|25.6|25.7|26.1|26.65|26.55|26.8|26.95|26.6|27.4|27.4|27.65|27.5|27.65|28.1|28.05|27.75|27.45|27|27|27.45|27.95|28.05|28.1|28.15|27.95|27.35|28.1|28|28.3|28.2|28|27.85|27.9|27.4|28.7|28.8|29|28.8|28.6||28.2|28.95|28.7|28.35|28.8|28.75|28.2|27.65|27.85|27.8|27.8|28.95|29.75|29.25|29.55|29.5|29.35|28.75|29.25|29.3|27|||27.4|27.26|27.32|27.46|27.22|27.82|27.4|27.3|27.6|27.62|27.58|27.44|27.08|27.2|29.5|31.92|32.32|32.5|33.38|33.16|32.44|31.96|32.04|31.86|32.34|32.46|31.9|31.98|32.2|32.8|32.62|32.14|32.18|32.94|33.3|33.86|32.72|32.28|32.54|32.96|32.84|33.18|33.96|33.66|31.56|30|30.2|30|29.5|29.04|28.8|28.74|29.24|30.24|30.36|30.3|30.1|30|29.8|29.62|30.04|30.48|31.4||31.6|31.64|31.56|||31.18|31.42|31.76|31.48|30.42|30.62
03306|6340|/equities/gigaset-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03307|19828|/equities/gk-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03308|19935|/equities/wilex-ag|DAXTECH||2.4|2.38|2.29|2.31|2.2|2.28|2.18|2.27|2.32|2.28|2.37|2.39|2.47|2.46|2.44|2.5|2.65|2.6|2.55|2.6|2.6|2.62|2.58|2.61|2.61|2.61|2.61|2.75|2.67|2.62|2.67|2.66|2.65|2.85|2.94|2.59|2.68|2.45|2.46|2.47|2.43|2.47|2.74|2.43|2.44|2.41|2.45|2.35|2.35|2.38|2.37|2.35|2.36|2.35|2.37|2.44|2.47|2.46|2.47|2.5|2.51|2.51|2.51|2.52|2.54|2.53|2.52|2.49|2.47|2.47|2.41|2.4|2.4|2.41|2.44|2.41|2.49|2.45|2.5|2.48|2.47|2.52|2.52|2.49|2.57|2.68|2.69|2.7|2.67|2.66|2.65|2.6|2.66|2.65|2.66|2.63|2.64|2.6|2.63|2.65|2.64|2.65|2.63|2.64|2.65|2.64|2.65|2.63|2.59|2.65|2.63|2.63|2.64|2.64|2.69|2.7|2.79|2.72|2.82|2.88|2.86|2.91|2.88|2.85|2.85|2.88|2.95|2.97|2.92|2.92|2.91|2.89|2.92|2.92|2.91|2.94|2.98|2.98|2.97|2.97|2.98|2.97|3|3|3|3.01|2.99|3|3|3.01|2.99|3||3.01|3|3.04|3.03|3.05|3.12|3.09|3.05|3|3.07|3.05|3.05|3.05|3.02|3.06|3.07|3.07|3.05|3.07|3.1|3.14|||3.12|3.25|3.05|3.14|3.1|3.08|3|3.06|3.05|3.04|3.04|3.08|3.14|3.18|3.17|3.2|3.22|3.25|3.6|3.12|3.08|3.08|3.09|3.09|3.09|3.07|3.04|3|3.04|3.05|3.1|3.11|3.25|3.2|3.3|3.26|3.31|3.3|3.27|3.18|3.21|3.19|3.23|3.27|3.34|3.37|3.32|3.34|3.34|3.31|3.4|3.4|3.42|3.4|3.4|3.41|3.43|3.43|3.6|3.6|3.6|3.6|3.73||3.74|3.66|3.95|||4.05|3.85|3.77|3.77|3.41|3.4
03309|1166364|/equities/hensoldt-ag|DAXTECH/MSCI_EU_SMALLCAP||36.8|36.92|36.76|37.12|37.46|36.7|36.48|36.26|36.18|36.14|35.14|34.96|36.16|36.14|35.5|33.88|33.24|34.76|31.86|31.36|31.6|31.54|31.92|32.6|32.18|32.16|32.12|31.84|32.16|31.76|30.24|29.92|29.26|28.96|28.88|28.7|30.16|30.2|29.96|30.62|30.34|30.86|31.22|30.68|30.2|29.1|28.9|28.44|28.58|29.08|29.04|29.26|28.54|30.78|30.78|30.86|30.72|30.86|30.5|30.64|30.74|30.98|31.02|32.24|34.18|34.42|34.3|34.82|33.52|33.76|33.74|33.96|34.2|35.24|35.28|36.48|35.96|35.28|35.14|35|34.72|34.1|34.12|33.42|32.24|33.6|35.3|35.18|34.84|35.1|34.78|33.5|34.44|34.2|34.6|35.04|35.7|35.5|35.84|36.6|36.44|36.76|37.2|35.44|36.94|36.2|36.26|35.24|35.2|35.44|34.82|34.46|35.06|34.82|35|35.4|35.04|34.42|34.56|33.64|33|34.26|34.86|36.54|37.12|37.12|37.5|37.32|37.64|38.28|37.62|37.18|37.4|38.34|38.32|38.62|38.96|39.44|39.56|39.42|39.34|39.96|38.98|39.42|39.56|39.1|38.5|38.42|38.92|38.32|37.76|36.76||38.18|38.52|38.3|39.32|39.4|38.66|38.22|38.04|38.2|39.16|39.72|41.4|40.62|39.52|39.42|42.38|42.12|43.24|44.06|44.12|44.58|||43.74|44.44|43.66|41.5|37.28|35.18|35.6|35.76|35.12|34.28|34.86|33.72|33.7|33.64|34.92|35.4|35.02|34.96|34.52|34.8|33.72|34.3|34.8|34|32.3|34.1|34.28|35.16|35.44|34.98|35.22|36.1|33.22|31.48|30.4|30.1|29.52|29.2|28.66|29|28.68|27.96|28.26|28.4|27.24|28.06|27.86|27.84|28.2|28.94|28.62|29.1|28.02|27.58|27.24|26|25.56|25.56|25.32|25.88|25.82|25.3|25.48||24.4|24.32|24.48|||24.24|24.36|24.52|24.58|24.18|24.4
03310|19921|/equities/tomorrow-focus-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03311|19840|/equities/init-innovation-in-traffic-systems|DAXTECH||36.5|37.5|37.9|37.4|36.2|36.1|36.9|37.5|37.5|37.5|38|37.9|37.6|38.1|38|37.7|37.9|37.6|37.5|37.5|38.4|38.3|37.9|37.4|38.1|38|37.7|37.7|37|36.5|36.3|36|36.4|36.7|35.8|35.4|35.3|35.6|35.7|37.1|37.1|37.3|36.8|37.3|38|37.2|37.2|36.8|36.5|37.1|37.1|37.4|36.6|36.8|36.3|35.4|35|34.6|36|37.1|38.2|38.4|38.2|37.9|38.1|37.6|38.8|38.1|37.8|37.2|37.3|37.4|37.1|36.6|37.9|38.2|39.1|39.1|38.5|38.9|39.4|40|39.8|39.4|37.5|39.9|40.7|40.5|40.7|40.7|41.9|41.3|40.8|40.8|40.5|40.5|41.2|41.7|42.2|42.2|42|41.1|40.8|42.4|40.2|39.7|40|39.8|40.3|40.1|40.9|40.6|41.2|41.3|41.3|39.7|39.9|38.7|39.8|39.7|39.7|41|40.6|38.3|38.3|40.2|40.5|39.9|39.6|40|41.3|41.8|41.6|42|41.2|40.5|40.2|39.3|39.9|40.1|40.3|40.6|39.8|39|38.9|39.3|39.4|39.4|39.5|39.4|39|40||40.7|40.7|38.6|39.5|39|38.9|37.9|36.5|36.9|36.6|36.6|38.1|37.6|36.9|37.5|38|38|38.1|38.1|38.1|39|||36.7|36.3|36.3|36.1|34.6|33.9|32|31.9|32|31|31.3|31.6|31.5|31.8|32.6|32.5|33.3|33|30.8|31.3|29.5|29.8|30|30|30.7|31.2|31.3|31.6|31.6|31.5|32|32.1|32|32.2|32.3|31.8|32.7|32.8|33.1|33.3|33.2|33.9|32.4|32.6|32.4|33|33.7|34|34.1|33.5|32.7|30.8|31.5|32.1|32.6|32.8|33.5|33.6|32.2|32|33|31.8|31.3||30.6|30.6|31.3|||31.3|31.2|31.2|31.6|31.7|31.5
03312|19842|/equities/intershop-communications-ag|DAXTECH||1.88|1.94|1.95|1.98|1.98|1.94|1.97|1.96|1.98|1.93|1.93|1.94|1.94|1.97|1.94|1.98|1.98|1.96|1.98|1.99|2|1.95|2|1.92|1.95|1.89|1.82|1.8|1.81|1.74|1.73|1.66|1.75|1.66|1.72|1.64|1.68|1.7|1.7|1.72|1.69|1.67|1.65|1.65|1.65|1.66|1.63|1.7|1.7|1.68|1.68|1.73|1.69|1.66|1.68|1.68|1.72|1.72|1.73|1.68|1.7|1.74|1.72|1.79|1.79|1.83|1.76|1.73|1.8|1.74|1.75|1.77|1.77|1.77|1.75|1.79|1.78|1.92|1.96|1.96|1.99|2.02|2|2|2|2|2.02|2.02|2.02|2|2|2|2.04|2.02|2.04|2.02|2.02|2.02|2.04|2.02|2.08|2.04|2.08|2.08|2.06|2.06|2.02|2.02|2.02|2.02|2|2.02|2.02|2|2.02|2.02|2.02|2.02|2.02|2.02|2.02|2.02|2.02|2.02|2.02|2.02|1.99|2.04|2.06|2.02|2.02|2.02|2.02|2.02|2.04|2.02|2.02|2.06|2|2|2|2|2|1.99|2|1.99|1.96|1.96|1.99|1.97|1.97|2.02||2.04|2|1.97|1.94|1.94|2|1.96|2|1.95|2|1.93|1.92|1.99|1.97|2.06|2.16|1.98|1.94|1.85|1.82|1.68|||1.68|1.67|1.645|1.645|1.65|1.65|1.735|1.68|1.6|1.57|1.575|1.59|1.57|1.6|1.6|1.58|1.585|1.58|1.545|1.595|1.605|1.7|1.7|1.74|1.715|1.715|1.75|1.88|1.78|1.655|1.735|1.82|1.86|1.88|1.94|1.905|1.905|1.905|1.95|1.9|1.905|1.92|1.93|1.94|1.98|1.98|1.965|1.985|1.98|1.98|1.995|2.04|2.02|2.08|2.04|2.04|2.09|2.03|2.05|2.05|2.04|2.08|2.02||2.1|2.2|2.07|||1.965|1.995|2.08|2.14|2.4|2.02
03313|19843|/equities/intica-systems-ag|DAXTECH||2.28|2.3|2.64|2.78|2|1.66|1.87|1.87|1.97|1.89|1.91|2.08|2.06|2.06|2.2|2.08|2.08|2.08|2.14|2.16|2.26|2.34||2.44|2.62|2.88|2.68|2.8|2.72|2.72|2.72|2.82|2.8|2.88|2.88|3|2.96|2.96|2.96|2.94|2.98|2.92|2.92|2.94|3|2.94|2.94|3|2.96|2.96|3.12|3.12|2.98|2.98|3|3|3.16|3.3|3.3|3.4|3.56|3.52|3.5|3.64|3.56|3.44|3.42|3.42|3.46|3.46|3.46|3.56|3.46|3.32|3.4|3.5|3.5|3.52|3.52|3.52|3.6|3.6|3.52|3.52|3.5|3.5|3.5|3.52|3.56|3.56|3.56|3.46|3.5|3.6|3.6|3.62|3.64|3.64|3.64|3.62|3.62|3.62|3.62|3.72|3.76|3.82|3.7|3.94|3.88|3.76|3.72|3.66|3.66|3.66|3.66|3.8|3.58|3.66|3.66|3.8|3.78|3.66|3.66|3.7|3.86|3.86|3.8|3.8|3.78|3.86|3.98|3.92|3.92|3.94|3.92|3.92|3.98|3.94|3.96|3.96|3.96|3.96|3.96|3.96|3.9|3.94|4|4|4.02|4.02|3.96|4||4|4|4.1|3.98|3.98|3.98|4.1|3.94|4.02|3.92|4.14|4.02|3.94|3.94|4|4.02|4.1|4.08|4.06|4.12|4.18|||4.3|4.18|4.18|4.12|4.26|4.32|4.4|4.3|4.3|4.24|4.36|4.28|4.28|4.3|4.1|4.22|4.16|4.02|4.02|3.98|4.12|4.2|4.32|4.48|4.5|4.74|4.62|4.62|4.68|4.56|4.68|4.92|5|5.15|5.15|5.25|5.15|5.3|5.15|5.25|5.15|5.15|5.35|5.5|5.65|5.6|5.6|5.75|5.9|6.1|6.25|6.25|6.15|6.3|6.35|6.35|6.3|6.4|6.5|6.5|6.55|6.45|6.65||6.4|5.7|5.7|||5.15|5.3|5.5|5.3|5.5|5.7
03314|19844|/equities/invision-software-ag|DAXTECH|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|6.15|6.15|6.15|6.2|6.05|6.05|6|6.05|6.05|6|6.05|6.1|6.1|6.1||6.15|6.15|6.05|6.05|6.1|6.1|6.1|6.1|6.15|6.2|6.2|6.15|6.15|6.2|6.1|6.15|6.2|6.3|6.15|6.25|6.2|6.3||6.1|6.15|6.35|||6.4|6.4|6.35|6.35|6.35|6.35
03315|19847|/equities/ivu-traffic-technologies-ag|DAXTECH||13.65|13.4|13.5|13.4|13.4|13.4|13.35|13.5|13.45|13.4|13.4|13.35|13.4|13.2|13.35|13.2|13.1|13.3|13.2|12.95|13.1|13.15|13.2|13.3|13.5|13.6|13.6|13.65|13.3|13.45|13.6|13.7|13.8|13.95|14.2|14.2|14.35|14.25|14.35|14.25|14.35|14.15|14.2|14.3|14.15|14.2|14.4|14.25|14.2|14.5|14.25|14.2|14.15|14.05|14.05|14.15|14.05|14.05|14|14.1|14.1|14|14.15|14.1|14.15|14.2|14.15|14.15|14.1|13.9|14.15|14.15|14.15|14.05|14|14.05|14.1|14.1|14.05|14.15|14.15|14.2|14.1|13.7|13.75|14|14.1|14.1|14.1|14.4|14.3|13.95|14.1|14|14.1|14.1|14|14|14.05|14.4|14.4|14.15|14.15|14.3|14.15|14.1|14.1|14.05|14.1|14|14.05|14.3|14.75|14.6|14.1|14|14.3|14.05|14.25|14.3|14.5|14.05|14.45|14.55|14.3|14.4|14.2|14.3|14.1|14.75|14.7|14.75|14.9|14.9|14.7|14.15|14.7|14.9|14.2|14.1|14.4|14.35|14.35|14.35|14.5|15.2|15|14.9|14.6|14.7|14.7|14.65||14.55|14.8|14.75|14.65|14.8|14.9|14.85|14.75|15.1|15.05|14.9|14.8|14.8|14.9|15|14.7|15.2|15.4|15.4|15.65|16|||15.88|15.3|15|14.92|14.4|13.96|13.76|13.72|13.62|13.38|13.42|13.4|13.4|13.56|13.6|13.64|13.6|13.34|13.6|13.5|13.2|13.38|13.9|13.98|14|14|14|14.3|14.2|14.12|14.12|14.02|14.02|14.14|14.26|14.3|14.62|14.64|14.18|13.68|13.5|13.34|13.48|13.48|13.48|13.58|13.56|13.46|13.36|13.52|13.5|13.7|13.78|13.82|13.9|13.9|13.9|14.08|14.2|13.7|13.8|13.9|13.94||13.94|13.94|13.94|||14|14.3|14.48|14.2|14.8|14.92
03316|25375|/equities/jenoptik-exch|DAXTECH/MSCI_EU_SMALLCAP||21.08|21.18|20.94|21.2|21.32|21.12|21.14|21.66|21.62|21.64|21.86|21.92|21.4|23.2|23.06|22.62|23.06|22.02|22|22.38|21.76|22.04|22.94|23.44|23.52|23.44|23.8|23.54|23.7|24.06|24.62|25.06|27|29|29|28.96|29.02|29.02|28.46|29.2|27.64|27.36|27.48|27.86|27.78|27.8|27.42|26.5|26.74|26.88|27.36|27.74|26.88|27.3|27.46|27.64|27.08|27.24|27.1|26.8|26.98|27.02|27.2|28.26|28.14|28.28|28.14|28.02|27.86|28.44|28.34|28.86|29|28.9|28.72|28.82|28.68|28.16|28.7|28.78|27.62|25.16|25.24|25|24.7|25.4|26.52|27.06|26.22|26.46|26.34|26.32|26.74|27.7|27.28|27.24|27.76|28.34|28.52|28.9|28.68|28.42|27.68|27.34|27.82|27.74|27.88|27.72|27.1|27.64|27.54|27.46|26.94|26.88|27.16|26.98|27.16|27.5|28.18|27.92|28.14|29.08|29.34|29.48|29.14|29.72|30.44|29.3|28.12|28.14|27.6|27.18|27.6|28.2|28.18|28.2|28.8|29|28.28|28.2|27.8|27.94|27.68|27.14|27.54|28|27.66|27.94|25.42|25.3|25.52|25.44||25.5|25.6|25.72|24.8|25.44|25.12|24.8|24.3|24.66|25.2|25.34|26.04|26.6|26.32|26.6|27.16|27.5|28.48|29.4|28.94|29.64|||29.38|30.04|30.12|30.22|30.3|30.16|29.26|28.98|28.9|28.9|29|29.24|29.38|29.22|30.2|30.12|29.74|29.88|30.06|29.92|29.58|29.92|30.48|30.34|30.8|31.14|30.28|30.46|30.32|30.12|29.4|28.88|28.36|28.7|28.42|29.06|29.52|29.54|29.58|29.92|29.7|29.2|29.86|29.78|30.18|30.14|29.9|27.9|27.94|28|27.94|26.86|27.02|26.68|26.7|26.66|26.3|26.54|26.24|26.08|26.5|27.68|28.68||28.56|28.74|28.78|||28.56|28.6|28.7|28.4|28.02|28.02
03317|1173010|/equities/katek-se|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|15.1|15.05|14.85|14.95|15|15|14.95|15.05|15.05|15.1|15.1||15.1|15.1|15.1|15.1|15.15|15.15|15.1|15.15|15.2|15.15|15.2|15.2|15.25|15.25|15.2|15.25|15.2|15.2|15.25|15.25|15.4|||15.2|15.35|15.2|15.2|15.35|15.2|15.2|15.2|15.5|15.3|15.25|15.15|15.15|15.15|15.15|15.15|15.15|15.2|15.35|15.2|15.45|15.15|14.85|14.85|14.85|14.85|14.9|14.9|14.95|14.9|14.9|14.95|14.9|14.9|14.9|14.9|14.9|14.9|14.95|14.95|14.95|14.95|14.9|14.95|14.95|14.95|15|15.05|15.05|15.15|15.25|12.9|11.5|11.35|11.45|11.75|11.75|11.75|11|10.8|10.65|10.85|11.05||11|11|11|||11.05|11|11|11.55|11|10.75
03318|964718|/equities/kps-ag|DAXTECH||0.776|0.8|0.8|0.774|0.8|0.776|0.796|0.792|0.818|0.776|0.798|0.776|0.776|0.828|0.812|0.826|0.848|0.834|0.834|0.834|0.844|0.836|0.832|0.83|0.83|0.84|0.84|0.85|0.834|0.87|0.84|0.83|0.83|0.848|0.85|0.856|0.842|0.842|0.87|0.898|0.854|0.866|0.868|0.894|0.87|0.87|0.844|0.85|0.84|0.876|0.87|0.89|0.88|0.86|0.908|0.886|0.908|0.906|0.916|0.912|0.89|0.91|0.91|0.906|0.942|0.938|0.94|0.924|0.902|0.896|0.95|0.92|0.91|0.906|0.902|0.972|0.92|0.852|0.84|0.856|0.83|0.83|0.858|0.846|0.888|0.92|0.938|0.92|0.918|0.946|0.952|0.948|0.94|0.98|0.95|0.95|0.946|0.948|0.922|0.94|0.916|0.922|0.95|0.94|0.95|0.95|0.946|0.954|0.948|0.95|0.948|0.95|0.95|1.02|0.99|0.98|0.98|0.998|1|1|1|0.998|1|1.02|1.02|1.075|1.045|1.055|1.05|1.09|1.09|1.1|1.08|1.1|1.06|1.075|1.1|1.115|1.165|1.165|1.145|1.15|1.2|1.165|1.145|1.16|1.17|1.155|1.22|1.2|1.185|1.185||1.18|1.185|1.19|1.19|1.195|1.19|1.19|1.21|1.175|1.165|1.155|1.19|1.185|1.15|1.195|1.2|1.23|1.27|1.235|1.19|1.235|||1.2|1.2|1.17|1.195|1.22|1.22|1.175|1.19|1.16|1.17|1.17|1.17|1.155|1.165|1.19|1.245|1.2|1.22|1.2|1.185|1.115|1.115|1.12|1.13|1.085|1.1|1.095|1.07|1.085|1.13|1.185|1.155|1.175|1.2|1.205|1.2|1.205|1.265|1.215|1.23|1.28|1.32|1.35|1.505|1.475|1.475|1.535|1.525|1.5|1.51|1.465|1.47|1.5|1.52|1.475|1.52|1.51|1.54|1.5|1.505|1.46|1.495|1.465||1.46|1.465|1.605|||1.48|1.495|1.525|1.515|1.505|1.56
03319|19858|/equities/lpkf-laser---electronics-ag|DAXTECH/MSCI_EU_SMALLCAP||8.79|8.75|8.75|8.65|8.76|8.63|8.58|8.58|8.56|8.6|8.64|8.65|8.61|8.7|8.85|8.78|8.78|8.8|8.84|8.95|8.75|8.8|8.87|8.99|8.94|8.9|8.81|9.14|9.14|9.14|9.34|9.78|9.84|9.81|9.75|9.5|9.08|9.04|9.05|9.01|8.93|8.89|9|8.81|8.83|9.03|9|8.95|8.9|8.86|9.01|9.06|8.94|8.93|8.82|8.96|8.74|8.14|8.13|8.15|8.22|8.3|8.29|8.39|8.4|8.46|8.48|8.45|8.47|8.39|8.37|8.35|8.35|8.31|8.39|8.4|8.5|8.43|8.3|8.3|8.35|8.34|8.4|8.29|8.18|8.5|8.66|8.61|8.64|8.19|8.35|8.16|8.08|8.08|8.08|8|8.21|8.49|8.59|8.67|8.8|8.81|8.99|9.05|9.2|8.99|8.88|8.4|8.31|8.25|8.16|8.13|8.15|8.19|8.1|8.12|8.14|8.1|8.15|8.2|8.16|8.16|8.14|8.13|8.08|8.16|8.06|8.07|8.12|8.24|8.24|8.25|8.1|8.24|8.24|8.26|8.06|8.1|8.21|8.3|8.32|8.35|8.15|8.19|8.1|8.05|8.05|8.11|8.11|8.09|8.04|7.91||7.9|7.9|7.95|7.99|7.98|7.96|7.88|7.87|7.89|7.96|8.05|8.09|8.2|8.09|8.1|8.15|8.19|8.19|8.32|8.08|8.08|||8.16|8.135|8.14|8.035|8.14|8.2|8.62|8.585|8.985|8.5|8.55|8.67|8.715|8.6|8.835|8.735|8.51|8.56|8.75|8.82|9.09|9.155|9.27|9.3|9.3|9.265|8.98|9.44|9.5|9.11|8.84|8.505|8.375|8.35|8.42|8.39|8.645|8.8|8.85|9.22|9.295|9.3|9.505|9.96|10.06|10.28|10.3|10.34|9.855|9.395|9.53|10.1|10.52|10.82|10.63|10.67|10.72|10.02|10.07|10.06|9.9|10.16|10.23||10.03|10.08|10|||10.14|10.28|10.22|10.37|10.25|10.11
03320|6346|/equities/manz-automation|DAXTECH||4.66|4.9|5.48|5.62|5.92|5.82|5.82|6|6.26|6.16|6.08|5.9|5.8|5.78|6.1|5.8|5.78|6.26|6.48|6.72|6.9|6.8|6.9|6.86|7.04|6.98|7.14|6.98|6.82|6.54|6.5|6.76|6.88|6.88|6.82|7.48|7.56|7.6|7.82|8.2|7.68|6.9|6.9|6.62|6.28|5.86|5.66|5.62|5.6|5.64|5.64|5.66|5.5|5.56|5.68|5.58|5.38|5.42|5.46|5.46|5.36|5.48|5.4|5.46|5.5|5.5|5.44|5.52|5.42|5.28|5.3|5.22|5.26|5.28|5.32|5.34|5.4|5.42|5.42|5.44|5.36|5.34|5.4|5.38|5.48|5.52|5.56|5.48|5.58|5.5|5.48|5.38|5.42|5.5|5.58|5.6|5.46|5.38|5.48|5.5|5.66|5.8|5.4|5.48|5.58|5.56|5.66|5.62|5.48|5.92|5.86|7.02|7.2|7.22|7.32|7.2|7.18|7.2|7.32|7.34|7.28|7.4|7.42|7.4|7.36|7.5|7.5|7.48|7.54|7.78|7.7|7.6|7.6|7.66|7.64|7.7|7.54|7.5|7.5|7.62|8|8|8|8|7.5|7.48|7.7|7.58|7.64|7.6|7.64|7.68||7.7|7.98|7.7|7.58|7.94|7.98|8.14|8.14|8.44|8.64|8.78|8.86|8.8|8.96|8.94|8.96|9.1|9.18|9.7|9.8|10.25|||10.16|10.28|10.5|10.54|10|9.56|9.34|9.1|9.05|8.93|9.01|9.35|9.3|9.15|9.35|9.52|9.36|9.5|9.7|10.12|9.94|9.94|10.18|10.08|10.3|11.1|10.5|10.46|10.1|10.26|10.38|10.38|10.5|10.62|10.68|10.46|10.24|10.2|10.22|10.36|10.54|10.44|10.4|10.38|10.42|10.28|10.3|10.38|10.72|11.88|11.6|11.9|12.18|12.44|11.98|12.34|12.3|12.18|12.08|11.92|12.26|12.58|12.68||12.6|12.32|12.16|||12.18|12.18|12.3|13.04|12.52|13.3
03321|23383|/equities/medigene-exch|DAXTECH||1.168|1.234|1.298|1.524|1.568|1.572|1.638|1.682|1.688|1.698|1.698|1.772|1.648|1.596|1.6|1.588|1.7|1.696|1.608|1.698|1.698|1.64|1.668|1.742|1.918|1.834|1.918|1.898|1.992|1.926|1.998|2.035|2.01|1.89|1.848|1.89|1.9|2.145|2.145|2.145|2.145|2.23|2.19|2.19|2.19|2.2|2.165|2.2|2.16|2.39|2.275|2.305|2.34|2.385|2.095|1.968|1.922|1.902|1.808|1.998|1.848|1.782|1.92|2.025|2.04|2.0285|2.0575|2.25|2.2|2.29|2.37|2.31|2.36|2.39|2.51|2.35|2.38|2.44|2.46|2.25|2.2|2.15|2.25|2.26|2.26|2.3|2.39|2.36|2.3|2.37|2.35|2.36|2.37|2.33|2.38|2.39|2.39|2.38|2.39|2.41|2.35|2.39|2.43|2.27|2.41|2.42|2.37|2.39|2.32|2.38|2.37|2.32|2.37|2.35|2.42|2.43|2.48|2.45|2.49|2.6|2.63|2.68|2.67|2.68|2.64|2.72|2.72|2.67|2.48|2.48|2.47|2.43|2.49|2.53|2.44|2.52|2.52|2.58|2.79|2.88|2.93|2.98|3.06|2.99|3.05|2.97|3.05|3.19|3.1|3.15|3.18|3.23||2.95|3.04|3.23|3.2|3.47|3.58|3.7415|3.6845|3.8554|3.618|3.7984|3.8934|4.1593|4.1593|4.1023|4.2543|4.1783|4.2543|4.3112|4.0833|4.1593|||4.3302|4.6341|5.3938|5.5078|5.3178|3.7984|3.3426|3.4186|3.4186|3.2287|2.8868|2.9628|2.9533|2.8014|2.9533|2.9913|2.9343|3.0103|3.0103|3.0862|3.0008|2.8393|2.9248|3.0008|3.0388|3.1147|3.1147|3.0388|3.1337|3.0388|3.0293|3.0578|3.0672|3.1337|3.0767|3.0293|2.9818|3.3616|2.8014|2.8488|2.8488|2.8488|2.7159|2.6779|2.7444|2.7444|2.6969|2.7349|2.7444|2.7254|2.8014|2.7919|2.8488|2.8109|2.8678|2.9058|2.9248|2.9438|2.7064|2.9438|3.1242|3.2002|3.0578||3.0388|2.7444|2.7539|||2.7824|2.8203|2.7539|2.7349|2.7539|2.8393
03322|6343|/equities/morphosys|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.375|||||||67.6|67.95|68|68.1|68|67.9|67.85|67.85|67.85|67.8|67.8|67.8|67.8|67.8|67.85|68|67.7|68.3|68.15|67.95|67.9|67.85|67.75|67.8|67.8|67.8|67.85|67.7|67.7|67.7|68|67.95|67.85|67.5|66.4|67.6|67.95|68.05|68.2|68.2|68.1|68.05|68.2|68.2|68.8|68.65|68.2|68.15|68|68.2|68.25|68.2|68.25|68.5|69.05|69.7|69.75|67.95|68.2|67.4|67.25|67|67.2|67.05|66.95|67|66.3||67|67.3|67.85|67.8|67.75|67.9|67.85|67.75|67.8|67.85|68|68|68|67.6|67.2|67.1|67.2|67.25|67.25|67.35|67.3|||67.24|67.26|67.24|67.24|67.28|66.5|66.6|66.5|66.64|66.4|66.4|66.82|66.7|65.6|65.44|65.44|65.48|65.38|65.36|65.58|65.18|65.34|65.52|65.54|65.58|65.58|65.66|65.7|65.6|65.7|65.98|65.34|64.88|64.56|64.46|64.26|64.56|66.58|58.5|44.44|40.89|40.35|41.87|40.99|40.87|37.9|35.4|33.99|33.73|37.98|42.21|42|39.4|33.81|31.7|34.86|35.54|36.95|36.61|35.43|34.28|35.15|36.89||35.1|34.8|33.86|||32.97|32.9|33.97|35.02|35.47|34.36
03323|1168311|/equities/nagarro-se|DAXTECH/MSCI_EU_SMALLCAP||99.5|99.05|99.6|102.8|100.4|97.35|96.25|99.75|98.35|96.3|93|92.5|91.05|90.7|89.75|89.2|88|90|88|90|90.2|90.8|94.45|93.85|94.8|93.55|95.85|97.3|97.5|98|96|95.55|96.95|92.4|94.05|94.2|89.4|93.25|93.15|94.2|94|89.7|87.3|89.5|90.4|88.25|80.3|78.5|80.6|79.3|80.5|80.9|77.3|77.15|75.5|75.6|72.85|73|73.9|73.25|73.15|74.15|74|76.05|77|77|76.7|77|77.2|77|76.9|77.45|75.35|77.05|76.5|76.5|76.6|78.7|78.1|77.15|77|76.85|78.3|77.1|76.35|78.35|81.85|82.1|80.8|79|79.15|78.4|80|79.85|80.5|78.4|79.9|78|78.5|78.25|78.75|77.55|76.35|77|77|78.75|79.25|81.15|77.55|78.6|76.75|76|76.85|77.3|78.6|79.45|78.65|78.4|78.4|78.8|79.5|82.8|83.05|82.7|82.7|83.5|83.7|82.85|81.7|81.05|80.65|81.6|82.4|84.75|84|84|84.7|83.3|85.05|86.95|88.7|91|91.2|88.9|73.15|74.3|77.5|77.25|77|75|74.7|72.35||73.1|72.85|73.05|71.3|71.25|69.9|69.65|68.4|69.65|70.5|73.2|74|74.05|73.8|76.45|75.65|75.95|76.4|77.9|78|80.2|||80.35|79.25|77.4|76.5|76.25|75.85|76.1|75.65|77.5|78.05|77.75|78|77.4|76.05|82.3|82.85|82.9|83.2|85|84.4|88.7|90.05|91.5|89.4|90.5|89.9|87.9|88.95|90|91.4|90|88.35|88.8|90.6|90|90.65|90.2|89.7|90|92.9|92.4|93.3|90.8|90.55|94|94.3|93.7|91.7|92.75|94.3|93.05|90.45|91.3|91.5|91.55|92.9|90.5|91.7|91.85|86.1|86.15|86.1|88.8||88.7|89.1|88.3|||89.1|91|91.3|93.3|91.45|92.7
03324|19871|/equities/nemetschek-ag|STOXX600/DAXTECH/EAFAGROWTH||98.4|97.65|98.3|100.2|101.1|100.7|100.5|100.9|99.6|99.95|101|102.7|103.1|104.1|105.6|106|109.5|101|99.55|100.7|100.4|100.1|102.4|102.6|102.7|101.9|102.1|101.9|102.4|102|101.5|102.7|102.2|102.5|101.1|98.9|97|97|95.85|95.2|95.15|93.65|94.2|96|95.85|95.15|94.8|91.3|90.8|91.55|90.35|91.1|88|89.3|89.2|89.5|90.6|89.65|89.6|88.65|88.85|91.85|92.45|95|94.3|95.45|94.65|92.85|91.5|90.45|91.75|92.45|91.55|91.95|90.5|90.3|90.1|89.05|87.8|88.1|87.6|86.85|87.7|86|84.55|87|89.05|89.4|87.65|87.65|86.75|86.8|91.2|92|90.35|90.55|91.3|93.3|93.65|95.05|93.5|93.6|92.65|93.45|94.9|95.7|94.05|93.95|93|92.45|93.35|93.65|93.95|91.55|90.9|92.65|92.3|91.55|92|91.6|92.8|95.25|94.15|94.35|94.95|97.2|98.2|91.75|88.05|87.55|84.65|87.6|89.2|91.2|91.7|92.2|93.2|91.9|90.8|89.35|88.25|89.3|87.8|85.15|85.4|85.7|85.2|85.6|84.7|83.75|83.25|82.9||85.6|82.9|83.2|82.65|83.8|82.1|81.35|81.65|84.2|86|86.15|87.95|87.85|86.6|87.15|88.6|89.7|89.7|88.95|88.65|92|||93.04|93.22|92.46|90.86|90.8|87.94|87.5|86.34|86.14|87.06|87.58|88.72|88.1|87.28|88.16|88.1|87.8|88.74|89|89.7|89.04|87.06|87.14|88.8|88.24|89.04|85.26|86.02|86.28|86.7|87.96|87.36|88|90.98|90.56|90.8|85.3|85.44|86.12|87.14|86.58|86.64|87.08|85.24|85.2|87.34|87.06|86.02|86.24|80.76|80.06|77.28|76.9|78.06|78.46|76.76|75.7|75.36|75.02|74.24|75.32|76.7|78.94||78.54|78.6|78.26|||78.56|79.2|80.02|81.04|79.62|79.58
03325|19242|/equities/xing-ag|DAXTECH/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.3|66.4|66.2|66.4|66.4|66.2|66.2|66.1|66.3|66.4|66|66.1|66.4|66.1|66.2|66.2|66.1|66.4|66.2|66.4|66.1|66.1|66.1|66.2|66.2|65.9|65.8|66|65.8|66.4|65.9|65.8|66.1|66.3|66.3|66.1|66.5|66|66|66|66|65.9|66|65.8|66|66|65.9|65.9|65.9|66|66|65.9|66|65.9|66|66|66|66.1|66.3|66.5|66.5|61.3|61|58.3|57.9|58.2|55.5|54.8|54.8|56.1|55.5|55.6|55.7|56|56.4|56.4|59.5|58.1|58.5|59.5|59.9|58.8|60.2||60.7|61.3|61.6|61.8|62|63.2|62.3|62|63|62.8|64.9|65.1|66.7|66.4|65.3|65.5|65.7|64.9|65|67.4|70.5|||67.4|64.4|62.5|61.4|61.3|63|65.5|66.4|65.7|65.7|67.6|68.1|64|61.5|60.4|60.6|62|61.6|62.1|63.4|62.7|61.9|63.2|62|63.4|63.7|65.1|64.1|65.9|65|64.1|63.5|64.5|65.3|65.4|65.5|65.8|64.5|64.2|63.8|63.5|65.3|67.5|66.9|68.2|66.6|65.9|65.4|64.1|62.7|63|60.4|59|58.4|57.1|71.9|71|72.1|72.8|72.9|74.1|75.3|82||78.8|75.7|76.2|||73.7|75.5|77.3|77.2|75.8|76.1
03326|19872|/equities/nexus-ag|DAXTECH||68.6|68.7|68.5|68.5|68.7|68.5|68.5|68.5|68.5|68.6|68.4|68.5|68.5|68.6|68.6|68.9|68.6|69|68.7|49.4|48.95|49.1|50.6|51.5|51|52.2|51.9|52.8|52.3|54|54|54.9|54.9|53.8|54|53.8|54|53.2|52|52.9|55|55.2|55.5|56.1|55.6|56|56.2|54.6|53.2|54.2|54.9|54.1|53.9|53.3|54|53.5|52.7|51.7|51.5|50.4|48.95|48.1|48.2|48.35|48.5|49|49.95|50.7|51.9|51.5|51.4|51|51.9|51.3|52.6|53.5|53.9|53.2|55.1|54.1|53.4|52.7|53.9|52.9|55|56|55.8|55.6|55.7|56.6|56.5|55.9|56.4|56.5|57.2|57.2|55.4|55.9|56.2|57.2|56.4|55.9|56.1|55.9|56.5|55.8|55.6|55.6|55.4|55.1|54.6|54.1|54.8|54.1|55.1|57|57.8|57|57.3|56.8|58.9|59.4|59.4|60.1|59.4|59.8|59.8|59.5|57.5|59.9|58.1|57.9|58.4|59|59.6|60.2|60.5|60.5|62.6|60.8|59.8|59.4|58.6|57.6|55.5|57|56.6|54.3|53.3|52.1|52.4|52.4||51.9|52|52|53|53.7|53.7|54.4|54.6|55.5|56.3|56.8|57.5|57.1|55.9|56.4|56.5|57.9|57.6|56.7|56.9|57|||57.2|58|57.7|56.5|57.7|55.9|54.9|55.5|56|56.8|56.3|59|60|60.3|60|59.5|59.3|58|58.4|59.1|58.8|59.6|59|58.3|58.3|58.4|58.5|59.7|60.3|60|59.8|59.4|59.1|61.2|61.2|60.7|59|58.8|58.9|59.3|58.6|58.6|57.8|57.7|57.6|57.8|57.6|57.7|58|57.6|57.7|55.9|56.2|56|56.9|58|59.5|58.8|58.5|57.1|57.5|57.6|59.1||59|59.4|60|||59.7|59.3|58.9|59.3|59|59.8
03327|1076550|/equities/nfon-ag|DAXTECH||5.35|5.4|5.4|5.3|5.1|5.1|5.1|5.1|4.94|5.05|5.2|5.15|5.35|5.45|5.45|5.5|5.5|5.5|5.4|5.65|5.7|5.8|5.75|5.7|5.9|5.95|6|6.05|6.2|6.1|6.1|6.1|5.9|5.9|5.9|6.15|6.1|6.1|5.95|6|6.05|6.15|6.15|6.35|5.8|6|6|6.05|6.25|6.1|6.1|5.85|5.7|5.75|5.6|5.75|6|5.85|6|5.95|6.1|6.05|6.05|6.1|6.15|6.2|6.25|6.25|6.35|6.35|6.25|6.3|6.3|6.3|6.15|6.15|6.15|6.15|6.15|6.25|6.3|6.1|6.1|6.3|5.9|5.9|5.9|6|6.1|5.75|5.95|6.15|6.25|6|6|6.15|5.9|5.8|5.9|5.9|5.9|5.7|5.7|5.7|5.7|5.75|5.75|5.9|5.95|5.95|6.15|6.2|6.05|5.75|6|6.2|6.05|6.1|6.1|6.05|5.8|5.85|5.9|5.95|5.95|5.65|5.7|5.8|5.95|6.05|5.55|5.55|5.7|5.8|5.8|6.15|6.45|6.2|6.2|6.25|6.25|6.35|6.2|6.2|6.2|6.2|6.2|6.2|6.2|6.15|6.1|6.35||6.35|6.15|6.25|6.1|6|6.05|6|5.55|5.75|5.7|5.65|5.5|5.55|5.6|5.8|5.75|5.75|5.7|5.5|5.5|5.6|||5.66|5.2|5.26|5.2|5.2|5.2|5.56|5.44|5.26|5.32|5.62|5.74|5.8|5.96|5.94|6.1|6.12|6.02|5.36|5.36|5.18|5.1|5.02|4.9|5.02|5.22|5.26|5.24|5.42|5.4|5.48|5.54|5.58|5.64|5.76|5.86|5.98|5.88|5.9|5.84|5.94|5.9|5.94|5.98|5.98|6.18|6.18|6.1|6.18|6.38|6.1|6.1|6.1|6.18|6.2|6.02|6.14|6.12|6.1|6.14|6.28|6.36|6.54||6.86|6.68|6.68|||6.7|6.78|6.94|6.86|6.88|6.82
03328|6308|/equities/nordex|DAXTECH/MSCI_EU_SMALLCAP||12.13|12.11|11.73|11.86|11.89|11.68|11.76|11.85|11.85|12|12.23|11.62|11.9|12.25|12.6|12.57|12.44|12.7|13.58|13.73|13.31|13.28|13.6|14.2|14.02|14.01|13.84|13.82|13.67|13.62|13.48|13.19|13.47|13|13.29|13.36|13.65|13.76|13.6|13.54|13.46|13.06|13.57|13.99|14.31|14.22|14.6|15.07|15.7|15.49|15.47|15.43|15.25|14.95|14.81|14.94|14.51|14.48|14.17|14.21|14.58|14.76|14.55|14.43|14.42|14.52|14.43|14.13|13.94|13.83|13.95|13.93|13.9|14.13|13.95|13.89|13.94|13.97|13.71|13.65|13.68|13.57|13.93|13.22|12.55|13.21|14.2|14.21|14.17|14.28|14.3|13.9|13.76|13.67|13.75|13.44|12.97|13.13|13.27|13.32|13.6|13.48|13.02|13.11|13.23|13.1|12.68|11.99|11.62|11.66|12.09|11.98|12.46|12.51|12.52|12.55|12.57|12.47|12.68|12.59|12.49|13.09|13.23|13.52|13.62|13.96|14.56|14.57|14.6|14.72|14.7|14.63|14.46|14.9|14.67|14.42|14.56|14.39|14.34|14.42|14.69|15.4|15.14|15.77|14.52|14.48|14.24|14.07|13.82|13.88|13.97|13.66||13.33|13.32|12.88|12.91|12.86|12.88|12.65|12.28|12.52|12.54|12.51|12.73|13.29|13.39|13.14|13.09|12.42|12.04|12.09|12.03|12.18|||12.2|12.33|12.35|12.36|12.4|12.165|11.54|11.765|11.7|11.84|12.095|12.12|12.11|12.26|12.205|12.415|12.235|11.85|11.72|11.41|11.05|9.758|9.82|9.57|9.666|10.03|10.205|10.4|10.515|10.79|10.9|10.725|10.81|10.535|9.84|9.826|9.696|9.338|9.558|9.536|9.516|9.554|9.42|9.392|9.484|9.514|9.922|9.742|9.08|9.39|9.46|9.672|10.275|10.32|10.36|10.475|10.07|9.952|9.868|10.005|10.27|10.825|10.645||10.5|10.36|10.275|||9.876|9.864|9.972|9.954|10.145|10.55
03329|19874|/equities/ohb-ag|DAXTECH||46.8|46.6|47.3|47.4|46.8|46.8|46.5|47.7|47.9|47.5|47.7|46.4|46.4|46.4|45.8|45.7|45.3|45.2|45.2|45.3|45.4|45.3|45.5|45.6|45.5|45.8|45.6|45.6|45.2|45.3|44.8|45.2|44.9|45.3|45.5|45.1|45.9|44.6|45.1|45.4|45.5|45.5|44.8|44.8|44.4|44.4|44.1|44.9|44.8|44.7|44.6|45.4|45.3|45.2|45.1|45.1|44.8|44.6|44.3|44.3|44.3|44.5|44.5|45.4|44.9|45.3|45.5|45.3|46|44.2|44.1|44|44.1|44|44|43.8|43.8|43.5|43.8|43.9|43.9|44|43.6|43.4|43|43.8|44.3|44|44.1|44|43.8|43.8|43.7|43.7|43.7|43.5|43.8|44|44|44.2|44.4|43.7|44.5|44.6|44.3|44.3|44.7|44|44|44.2|44|44.2|45.8|44|44|43.8|44|43.7|44.1|44|44.1|44.3|44.2|44|44.5|43.6|44|43.7|43.7|43.6|43.6|43.6|43.5|43.3|43.3|43.4|43.6|43.2|43.4|43.6|43.5|43.4|43.5|43.1|43.3|43.3|43.3|43.5|43.5|43.4|43.5|43.6||43.6|43.4|43.5|43.6|43.5|43.9|43.8|43.5|43.5|43.2|43.3|43.2|43.3|43.2|43.4|43.5|43.4|43.7|43.5|43.5|43.6|||43.6|43.6|43.6|43.3|43.6|43.55|43.6|43.5|43.6|43.7|43.5|43.7|43.7|43.7|43.5|43.5|43.5|43.5|43.4|43.5|43.45|43.55|43.4|43.4|43.2|43.5|43.5|43.5|43.25|43.5|43.55|43.6|43.5|43.5|43.4|43.25|43.35|43|43|43.45|43.1|43.55|43.85|43.85|43.5|43.5|43.2|42.95|42.9|42.65|42.75|42.7|42.7|42.95|42.75|42.75|42.8|42.65|42.75|43|42.85|42.75|42.95||42.45|42.4|42.5|||42.15|42.4|42.5|42.1|42.45|42.35
03330|19879|/equities/paion-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03331|6331|/equities/pfeiffer-vacuum|DAXTECH/MSCI_EU_SMALLCAP||155.2|155.2|155|155|155|154.8|155.2|155.4|156.4|155.6|155|154.6|155.6|155|155|154.4|154.4|153.8|153.8|153.4|153.8|154|153.4|153.6|154.4|154.4|154.8|154.2|155|156.8|157.8|154.8|155|156.6|155.6|155|154.6|155|154.2|155|154.6|155.2|156.2|157|156.4|155.2|154|152|151.8|151|151.8|150.8|150.6|150.8|151|150.8|151|150.6|151.2|151.2|151|152|152.4|153.4|152.6|152|151.8|152|152|152.2|152|151|151|151.4|152|152.2|152.2|152.2|152|153|153.8|154|155|154.6|154.4|156|159|159|159|159.4|158|157.4|156.4|156.4|157.4|155.4|155.4|155.4|154.8|154.8|155|154.4|152.4|153|153.4|160.2|158.4|158.6|159|158.8|158.2|158.2|158.2|158.8|158.6|159|158.2|158.2|159.6|159.4|161.4|160.8|161|161.6|160.6|160|159.8|159.4|159.4|159.8|160|159.8|158.6|159.2|159.6|159.2|159|159|159.2|159.2|159.2|156.4|156.4|155.8|155.6|155|154.2|154.4|154.6|154.6|155|154.6||154.6|154.2|154.8|154.8|154.6|154.2|154.8|154.4|154.8|154.6|154|154.8|155|155.8|155.4|155.6|155.8|156|156.4|156.2|156.4|||156.2|156.4|156|156|156|156.4|156.6|156.4|156.4|156.6|156.4|157|156.4|156.4|156.6|156.6|156.6|157|156.6|157.2|157.2|156.8|156.6|156.8|156.8|157|156.8|156.8|158|158.8|159|158.2|156.8|156|156|156|156|156.8|156.8|156|156.8|156.8|156.8|156.8|157|157|157|157|157|157.6|157.8|158.8|158.8|157.4|157.6|157.6|158|158|155.8|155.4|155.4|155|154||154.4|154.2|154.6|||154.4|154|153|152.6|152.6|153.8
03332|19882|/equities/pne-wind-ag|DAXTECH||11.3|11.22|11.18|11.16|11.22|11.04|10.96|11.12|11.3|11.2|11.3|11.06|11.12|11.2|11.08|11.06|11.18|11.4|11.6|11.78|11.98|12|12.08|12.16|12|12.08|12.14|12.16|12.2|12.14|12.14|12.14|12.08|12.2|12.08|12.08|12.18|12.24|12.14|12.3|12.3|12.42|12.26|11.94|11.9|12|11.84|11.46|11.56|11.58|11.7|11.98|12.04|11.74|12.1|11.88|11.48|11.28|11.42|11.4|11.86|11.88|11.88|12.82|13.26|12.94|12.96|12.78|12.98|12.7|12.18|12.86|12.94|13.2|14.02|14.26|14.2|14.42|14.42|14.5|14.48|14.48|14.46|14.34|14.34|14.74|14.8|14.78|14.64|14.68|14.5|14.2|14.1|13.94|13.9|13.74|13.66|13.58|13.56|13.9|13.84|13.8|13.6|13.56|13.68|13.66|13.7|13.58|13.6|13.72|13.78|13.96|14.26|14.22|14.18|14.02|14.02|13.96|13.9|13.96|14.06|14.2|14.32|14.38|14.64|14.9|14.92|14.88|14.82|15.04|14.94|15.1|14.64|14.86|14.92|14.9|14.88|14.54|14.58|14.62|14.78|14.78|14.86|14.7|14.32|13.94|13.74|13.56|13.44|13.48|13.48|13.54||13.6|13.6|13.4|13.36|13.54|13.4|13.38|13.48|13.36|13.32|13.26|13.28|13.28|13.22|13.26|13.34|13.3|13.24|13.34|13.36|13.42|||13.52|13.56|13.74|13.78|13.8|13.64|13.74|13.8|13.86|14.2|14.82|13.9|13.98|14.04|14.08|14.18|13.82|13.72|13.68|13.66|13.48|13.34|13.38|13.3|13.4|13.66|13.52|13.44|13.52|13.56|13.44|13.32|13.34|13.36|13.3|13.36|13.42|13.32|13.52|13.52|13.48|13.42|13.28|13.24|13.34|13.26|13.4|13.3|13.42|13.12|13.1|13.04|13.42|13.44|13.5|13.6|13.62|13.6|13.6|13.64|13.62|13.78|14||14|13.88|13.82|||13.86|13.84|13.92|13.92|13.4|13.34
03333|19243|/equities/psi-ag|DAXTECH||21.8|21.8|21.9|21.8|21.8|21.7|21.7|21.7|21.8|21.4|21.8|21.9|21.6|21.5|21.7|21.6|21.6|21.6|21.7|21.7|21.8|22.4|22.2|22.4|22.2|22.3|22.2|22.3|22.5|22.5|22.4|22.3|22.4|22.5|22.4|22.4|22.4|22.3|22.3|22.4|22.8|22.6|22.6|22.4|22.5|22.2|22.2|22.3|22.1|22.4|22.1|22.2|22.2|22.1|22.4|22.3|22.2|22.3|21.5|21|21|20.3|20.3|20.5|20.7|20.7|20.8|20.7|20.5|20.6|20.5|20.4|20.6|20.4|20.6|20.5|20.5|20.6|20.7|20.4|20.1|20|20.2|19.2|19.7|20.4|21.4|21.5|21.5|21.3|21.8|21.2|21.5|21.6|21.4|21.5|21.6|22.2|22.5|22.8|23|22.9|22.9|22.9|23|23.4|23|22.7|22.1|22.3|22.1|22.5|21.8|21.4|21.2|21|20.8|20.6|20.7|20.9|21.8|22.3|21.7|21.5|21.4|21.5|21.5|20.8|21.6|22.2|22|22.1|22.8|22.9|23.5|23.5|23.6|23.6|23.6|23.6|23.6|23.9|24.2|24.3|23.5|23.3|23.1|23.6|23.5|22.7|22.8|22.7||22.8|22.7|22.8|22.6|22.3|21.4|20.5|20.3|20.3|20.2|20.3|20.8|21.1|21|21.2|21.1|21.5|21.4|21.6|21.7|23.2|||23|22.8|22.3|22.3|22.65|22.45|22.2|22.05|22.05|22.6|22.8|22.65|22.75|21.1|20.6|20.55|20.7|20.55|20.6|20.85|21.2|20.95|20.8|21|21.2|21.2|21.6|22|23|22.95|23.8|23.1|23.2|23.3|23.6|23.75|23.8|23.65|23.75|24|23.4|23.5|23.2|23.2|23.3|23.2|23.25|23.15|22.85|23.2|23.15|23.2|23.35|23.45|23.2|23.95|24.2|24.65|24.3|24|24.8|24.95|25.7||26|25.85|25.95|||26|25.9|26|24.4|24.2|24.4
03334|19890|/equities/pva-tepla-ag|DAXTECH||12.99|12.9|12.76|13.04|13.1|12.71|11.25|11.31|11.25|11.98|12.29|12.25|12.79|13.3|12.75|12.99|12.68|12.24|11.82|11.87|11.79|11.89|12.02|11.88|12.51|12.47|12.62|12.97|12.76|12.84|12.68|12.5|12.23|12.91|13.03|13.07|13.13|12.85|12.6|13.11|13.51|13.44|13.41|13.87|13.71|13.55|13.29|12.66|12.87|12.58|12.87|12.9|12.25|12.34|12.27|12.5|13.1|13.1|12.92|13.39|13.63|13.55|13.61|14.6|15.02|15.15|15.12|14.75|14.68|14.34|14.26|14.54|14.39|14.64|14.51|15.1|15.2|14.98|12.99|13.15|13.19|13.15|13.25|13.21|12.94|14.05|14.76|14.61|14.52|14.55|14.39|14.36|14.4|14.47|14.75|14.23|14.49|14.95|15.05|15.05|15.22|14.98|14.88|14.94|16|16.33|15.66|15.34|15.19|15.37|15.51|15.64|16.07|15.58|16.08|16.57|16.75|16.7|17.08|17.1|17.71|18.58|18.66|18.6|18.57|18.96|18.92|18.9|18.63|18.87|18.66|18.87|19.16|19.26|19.27|19.25|19.36|19.33|20.04|19.85|19.77|19.59|20.34|20.3|20.14|21.12|20.14|20.3|20.4|19.66|19.23|18.77||18.81|18.75|18.76|18.47|18.87|18.5|17.72|17.65|18.14|18.36|18.25|18.59|19.26|19.18|19.22|18.9|18.95|19.12|19.73|19.1|19.03|||19.27|19.42|20.04|20.4|19.81|20.7|22.64|21.38|21.5|21.66|22.3|22.72|22.42|22.84|23.5|23.58|23|23.66|23.3|22.72|23.08|23.12|23.62|21.78|22.68|23|22.1|22.28|22.5|23|22.62|22.48|22.58|23.36|23.38|22.3|22.1|22.42|22.18|22.16|21.46|21.22|22.14|21.96|22.02|22.4|21.92|20.38|20.62|19.61|18.6|17.97|18.45|18.67|18.64|18.76|18.65|19.3|19.1|19.01|19.04|19.75|20.58||20.64|20.54|20.86|||20.28|20.32|20.18|19.68|19.81|20.14
03335|6292|/equities/qsc|DAXTECH||0.728|0.73|0.73|0.73|0.75|0.732|0.748|0.75|0.75|0.75|0.772|0.776|0.784|0.77|0.82|0.8|0.766|0.742|0.776|0.774|0.766|0.76|0.758|0.77|0.764|0.774|0.776|0.774|0.754|0.758|0.766|0.762|0.748|0.75|0.762|0.774|0.764|0.768|0.75|0.798|0.798|0.74|0.75|0.796|0.786|0.79|0.77|0.798|0.75|0.778|0.758|0.766|0.74|0.75|0.768|0.76|0.782|0.778|0.77|0.78|0.77|0.8|0.786|0.808|0.822|0.84|0.826|0.82|0.822|0.82|0.838|0.826|0.822|0.816|0.832|0.824|0.828|0.816|0.87|0.88|0.844|0.816|0.828|0.85|0.85|0.83|0.858|0.87|0.856|0.846|0.87|0.868|0.878|0.848|0.85|0.86|0.88|0.86|0.848|0.838|0.83|0.808|0.808|0.808|0.824|0.832|0.82|0.838|0.84|0.84|0.81|0.81|0.83|0.812|0.8|0.782|0.826|0.83|0.844|0.858|0.848|0.86|0.876|0.876|0.86|0.858|0.88|0.87|0.868|0.888|0.908|0.888|0.89|0.868|0.876|0.866|0.85|0.846|0.838|0.81|0.802|0.81|0.83|0.81|0.748|0.73|0.69|0.688|0.714|0.72|0.72|0.702||0.67|0.674|0.658|0.65|0.656|0.624|0.622|0.63|0.654|0.64|0.634|0.656|0.622|0.62|0.58|0.596|0.596|0.574|0.598|0.604|0.58|||0.604|0.584|0.59|0.588|0.61|0.608|0.608|0.608|0.608|0.62|0.618|0.622|0.64|0.66|0.618|0.624|0.652|0.65|0.65|0.66|0.668|0.666|0.686|0.686|0.684|0.716|0.72|0.72|0.716|0.714|0.716|0.7|0.71|0.702|0.684|0.662|0.672|0.658|0.664|0.686|0.7|0.702|0.69|0.644|0.624|0.6|0.582|0.588|0.614|0.58|0.602|0.586|0.598|0.616|0.602|0.596|0.6|0.626|0.602|0.614|0.596|0.62|0.626||0.6|0.608|0.61|||0.61|0.622|0.62|0.628|0.64|0.65
03336|962943|/equities/rib-software-ag?cid=962943|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03337|962940|/equities/s-t-ag?cid=962940|DAXTECH/MSCI_EU_SMALLCAP||17.29|17.06|16.98|17.3|17.3|17.06|17.02|17.74|17.72|17.58|17.8|17.66|17.27|17.61|18.1|18.15|18.21|17.33|15.51|15.62|15.58|16.08|16.35|16.5|16.44|16.26|16.41|16.3|16.52|16.88|16.82|17.06|17.36|17.51|17.64|17.2|17.24|16.57|16.41|16.42|16.28|16.14|16.16|16.11|16.28|16.58|16.37|15.95|16.17|15.98|16.51|16.72|16.02|16.25|16.39|16.37|16.29|16.32|15.88|15.95|16.16|16.41|16.46|16.72|17.11|17.03|16.99|16.74|16.72|16.9|16.95|16.95|16.9|17.07|17.02|17.05|16.99|16.9|16.95|16.85|17.09|16.94|18.71|17.72|17.56|19.11|19.68|19.8|19.51|19.72|19.57|19.78|20.3|20.4|20.34|19.85|20.02|20.08|20.22|20.3|20.44|20.14|19.95|20.26|20.42|20.32|20.38|20.1|19.44|19.32|19.39|19.3|19.6|19.38|20.28|20.3|20.3|20.32|20.34|20.6|20.8|21.72|21.98|22.18|21.92|22.04|22.44|22.36|22.04|22|21.82|21.8|21.34|21.64|21.36|20.9|20.72|20.68|20.82|19.95|19.89|19.84|19.86|19.43|19.17|19.65|19.18|19.29|19.17|19.4|20.12|19.17||19.39|19.4|19.28|19.32|19.73|19.75|19.22|19.02|19.2|19.75|19.5|19.53|19.62|19.39|19.62|19.6|19.7|20.38|20.74|20.78|21.06|||22.12|22.16|22.04|22.02|22.32|22.44|21.02|21.04|21.46|21.44|21.8|21.98|21.66|21.6|21.76|21.76|21.3|21.58|21.7|21.56|21.68|22.02|21.68|21.2|21.06|21.22|20.82|21.26|21.62|21.94|21.98|21.76|21.54|21.78|21.8|21.92|22.2|21.62|21.54|21.64|21.64|21.66|21.76|21.68|22.24|22.04|21.88|22.56|22.66|23.32|23.26|22.6|22.6|22.04|21.3|20.9|20.6|20.42|20.16|20.34|20.44|20.78|21.58||21.66|21.64|21.86|||22.02|22.1|22.2|22.1|21.5|21.48
03338|962945|/equities/sartorius-ag-st?cid=962945|DAXTECH||180.4|181.2|179.2|178.8|179.6|178|171|173.8|174.6|179.2|185|185.4|191|191|190|191|191.2|193.4|191.8|196|194|188.2|195|196.4|196.8|197|203|204.5|208|214.5|216|212|187.2|192.8|191.4|190.4|186.8|190.6|186.6|191|193.6|192.6|197.8|204.5|203|204|198.8|189|187.8|190.8|196|203|197.8|195.2|195.2|196.8|204|202|211.5|201|193.4|187.2|185.8|193|197|199|199.4|196|195.4|190.6|190.8|192.8|192.6|191|191.2|192.4|192.2|191.4|193.6|198|200|196.2|200.5|193.8|193.6|205|209.5|208.5|208.5|200.5|198.8|185.6|185|188|172.4|176|200|197|191.8|195|195.2|194|185.8|189.4|190|189.8|187.4|185|174.4|182.8|181|181.4|182.2|180.8|183.8|181|178.4|193.8|197.2|196.6|198.6|200.5|206|204.5|199.8|199.4|200|197.4|194.6|196.2|195.2|194.8|199.8|203|205|207.5|211|213|216|217.5|221|232.5|235|228|223|228|224.5|226.5|224.5|224|226.5|223.5||229.5|229.5|227.5|227.5|235|234|216.5|214|231.5|257.5|260|265.5|269|272.5|272.5|272.5|265|265.5|268|269|275|||278.5|279|280.5|286|290|289|283|280|280|280|281|279.5|280|280|284|286|280|278|276.5|279|283|277|274.5|276.5|279.5|279|269|265.5|269|274.5|269|269|270.5|279.5|280.5|288.5|283.5|277|274.5|278|276|282|272.5|271|271.5|246.5|247|244|244|244|244|244|249|252|258|260.5|263|262|253.5|256.5|262.5|271.5|275.5||265|267|270.5|||265|271|275.5|275.5|266.5|275.5
03339|19901|/equities/secunet-security-networks-ag|DAXTECH/MSCI_EU_SMALLCAP||108.4|109.4|110.8|114.8|114.2|108.8|98.8|98|99.9|101|101.6|98.9|104.8|111|109.8|105|104.8|108.8|108|111.6|109.2|108|110.6|112|110|112|108.4|107.8|107.2|111|96|92.6|93|96.4|97.3|97.2|98|97.6|97.8|94.1|93.7|92.1|92.2|92.6|92.5|93.8|92.4|91|92.4|92.6|93.2|93.6|93.8|94.5|94.9|95.8|97.4|96|96|96|96|98.4|100.8|104|104.8|104.6|105.2|106|107|106.6|107.4|108.8|110|111.6|112.8|111|110.4|110.2|119.6|118|119.8|117|116.8|113.4|114|121.4|122.8|124.8|124|124.8|124.6|121|120.4|120.8|121.4|121.8|122.2|121.8|120.8|124.4|123.4|123.6|123.6|125|127|127|127|128|127|128|126.6|129|129.6|130.4|133|133|132.2|134.8|137|135.6|135.8|141|142.2|138.6|140|145.4|151.8|145.2|145.4|148.8|142.6|142.2|145.8|148.2|150.8|142.6|146|148.4|148.6|148|149.2|151.2|151.4|153.8|150|152.6|155|154|151.8|154|152.6|151.4||152.8|153.6|153.4|152.6|154.6|152.4|147.6|142.8|144.2|148.6|151.2|155.6|161.6|160.2|160.4|161|161.8|158.8|162|158.8|162.6|||161.8|159.8|155.6|153|161.6|166.2|163|162.8|164.2|163|164|168.2|166.2|166.4|177.6|177.6|176.2|167.6|166.8|155.6|152.8|152.2|153.4|153.2|155.6|159.6|154.2|161.4|163.2|165.8|167|163.6|166|167.8|165.8|168.2|165.4|165.6|166|168|168|171.8|164.6|165|166.6|165|132.6|128.4|131.2|131.2|131.8|131.8|134.2|137|139|139.6|139.4|141.2|140.6|139.6|140|141.4|147.6||146.8|143|142.4|||139.8|139.4|139.2|141.8|138.2|139
03340|1073424|/equities/serviceware-se|DAXTECH||13.1|12.8|12.6|12.4|12.3|12|12.3|12.5|11.9|12.6|13|12.9|13|12.7|13|13|13.2|13.2|13.2|13.3|13.4|13.3|13.1|13.3|13.8|14|13|13.2|13|13.1|13.2|13|13|13|13|13|12.8|13|13.1|13.2|13|13.3|13.2|12.9|12.9|12.9|12.4|12.5|12.5|12.7|12.9|13|13|13|13|13.2|12.5|13|13.3|13.1|13.1|13.2|12.8|12.4|12.9|13.5|13.3|12.8|13|13.1|13.3|13.3|13.3|13.3|13.1|13.2|13.2|12.9|13|13|13.3|12.9|12.9|13|14.2|14|14.1|13.3|13|13.4|12.9|11.9|11.9|11.8|11.8|11.8|11.2|11.2|11.2|11|11.5|11.9|11.8|11.9|11|11|11.4|11.5|11.8|12.1|12.1|12.3|12.4|12.4|12.5|12.3|12.5|12.3|12.2|12.3|11.8|11.9|12.1|12.4|12.4|12.3|12.5|12.5|12.7|12.7|12.7|12.7|12.7|12.9|12.7|12.8|12.9|12.8|12.6|12.6|12.7|12.6|13|12.1|12.2|12.2|12.2|12.3|12.5|12.8|12.6|12.2||11.7|12|12.2|12|11.9|11.9|12.5|12.7|12.8|12.7|12.6|13|12.9|13|13|12.9|12.3|12.2|12.3|12.2|12.2|||12|12.35|12.6|12.7|13|12.9|13|13|13.1|13.3|13.1|13.05|12.9|12.8|13.55|13|13.1|13.05|13.2|13.35|13.05|12.65|13.1|13.4|13.3|13.65|13.3|13.25|13.1|13|13.05|13.1|12.6|12.5|12.4|12.3|12.55|12.5|11.9|12|12.15|12.1|12|12.1|12.15|12.6|12.75|13.45|11.85|11.25|10.85|11.4|11.1|10.7|10.35|10.3|10.5|10.85|10.95|11.3|11.45|11.5|11.55||11.45|11.45|11.5|||11.5|11.7|11.15|11.45|11.7|11.5
03341|19903|/equities/sfc-energy-ag|DAXTECH||16.86|17.06|17.04|17.08|17.14|16.66|17|17.28|19.1|18.48|18.04|17.52|17.7|18.6|18.6|18.52|18.48|18.88|18.8|19|18.92|19.06|19.36|19.8|20.05|20|20.2|20.4|20.25|20.6|20.55|20.55|20.65|20.65|20.6|20.85|21|20.55|20.65|20.75|20.85|20.7|20.55|20.65|21|20.9|20.5|20.2|20|20.25|21.3|21.15|20.35|20.4|20.45|20.4|20.4|20.55|20.6|20.4|20.6|20.65|20.55|21.4|21.5|21.1|21.3|21.35|22|22.1|21.45|21.9|21.8|21.8|20.65|20.3|20.15|20.3|20.2|19.98|20.25|19.92|20.05|19.88|19.5|19.64|20.45|20.75|21.05|21.2|21.15|21|21.2|20.95|20.6|20.7|20.65|21.45|21.55|21.4|21.5|21|20.75|21.05|21.15|21.15|21.35|21|20|20.25|19.9|20.3|20.8|21.2|21.9|22.4|22.5|22.45|22.45|22.1|21.9|23.1|23.25|23.25|22.75|22.45|22.2|22.2|23|23.2|23.45|23.75|24|24.4|24.45|24.5|24.75|24.85|24.95|25.05|24.9|23.5|23.4|20.95|20.9|20.8|20.7|20.65|20.55|19.94|19.8|19.32||18.98|18.96|18.7|18.78|19.3|19.22|18.9|18.6|18.76|18.6|18.58|19.08|19.74|19.7|19.76|19.66|19.24|18.5|18.8|17.72|18.34|||19.48|19|19.3|18.64|18.26|18|17.5|17.82|17.92|17.62|17.88|17.58|17.44|17.54|17.58|17.58|17.18|16.94|17.34|17.38|17.52|17.72|17.32|17.54|18.32|19.1|18.36|18.46|18.9|19.32|18.8|18.44|19.08|19.06|18.98|19|19.04|18.76|18.84|18.12|18.06|17.6|18.22|18.5|18.68|18.64|19.18|19.22|19.14|18.74|18.62|17.82|19.08|19.48|19.78|20.15|19.56|19.2|19.12|19.28|19.26|19.5|19.84||19.68|19.7|19.68|||19.12|19.26|19.94|19.84|20.1|20.9
03342|954894|/equities/siltronic-ag|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||47.46|48.48|47.8|49.1|48.88|48.04|47.58|48.28|50.65|51.2|51.55|52.3|52.45|52.7|52.4|52.35|52.35|52.9|52.05|53.05|52.8|52.55|55|56.65|58.6|59.7|63.55|60.6|61.1|60.95|61.85|61.1|61|63.4|63.7|64.05|65|66|66.85|67.5|68.2|68.1|68.45|69.4|70.5|70.45|69.6|67.15|68.4|67.1|69.35|69.8|69.25|67.5|67.75|69.25|70.7|70.7|72|71.15|70.8|71.2|72|73.65|74.6|74.95|74.65|73.9|73.65|74.9|75.65|75.6|76|76.5|75.95|75.5|75.25|73.75|73.95|73.65|73.85|73.5|73.8|72.2|70.9|73.9|79.1|76.35|77.1|75.25|76.4|77.5|72.7|72.65|72.6|72.45|74|75.55|77.8|78|77.95|78.5|76.6|75.7|77.25|77.15|74.95|75.2|73.55|73.75|73.4|73.3|73.75|72.25|73.35|73.3|73.8|75.15|75.5|74.7|76.35|77|77.15|76.35|76|75.95|74.45|73.25|74.05|75|75.25|76.25|77.55|76.5|76.8|76.15|76.75|75.95|76.8|75.55|74.4|75.1|75|73.8|74.9|75.5|74.8|75.9|75.65|76.05|75.3|74.1||74.3|74.8|79.95|78.8|79.45|78.6|79.6|80.15|81.1|81.55|84.9|86.55|86.6|81.85|80.85|81.25|81.1|82.65|82.8|82.25|84.35|||84.75|84.9|85.2|85.65|86.85|89.05|84.05|83.05|83.5|82.7|83.7|85|84.45|83|85.8|85.45|85.4|87.1|88.8|87.85|86.85|88.1|89.75|89|89.75|88.75|88.35|87.5|88.3|92.95|92|90.95|89.5|92.5|91.65|89.7|88.5|88.3|89.55|90.85|91.35|87.9|88.45|91.65|92.6|92.65|92.55|92.55|93.5|92.55|90.65|90.6|90.2|89.75|90.2|91.4|92.45|94|93|90.5|91.35|89.2|90||88.45|88.4|89.8|||88.5|88.05|84.3|85.75|86.9|87.8
03343|6333|/equities/singulus-tech|DAXTECH||1.26|1.225|1.34|1.34|1.295|1.21|1.19|1.165|1.245|1.185|1.295|1.3|1.295|1.295|1.3|1.37|1.315|1.3|1.325|1.34|1.36|1.36|1.415|1.515|1.52|1.5|1.53|1.505|1.6|1.625|1.51|1.515|1.555|1.555|1.565|1.54|1.615|1.48|1.565|1.65|1.47|1.465|1.495|1.515|1.475|1.495|1.545|1.52|1.485|1.47|1.44|1.51|1.5|1.5|1.465|1.42|1.545|1.53|1.525|1.515|1.545|1.645|1.64|1.615|1.65|1.73|1.745|1.785|1.45|1.415|1.44|1.46|1.49|1.3|1.26|1.28|1.275|1.225|1.275|1.305|1.225|1.26|1.21|1.325|1.305|1.335|1.395||1.395|1.4|1.315|1.3|1.355|1.265|1.295|1.325|1.42|1.55|1.53|1.53|1.465|1.485|1.515|1.44|1.5|1.42|1.425|1.48|1.49|1.445|1.405|1.38|1.29|1.37|1.395|1.415|1.475|1.495|1.605|1.635|1.595|1.58|1.68|1.68|1.745|1.66|1.72|1.715|1.715|1.675|1.655|1.75|1.81|1.86|1.86|1.825|1.845|1.85|1.86|1.85|1.845|1.84|1.82|1.68|1.625|1.65|1.66|1.685|1.72|1.71|1.76|1.78||1.8|1.7|1.65|1.65|1.65|1.65|1.625|1.645|1.65|1.64|1.58|1.58|1.45|1.415|1.445|1.455|1.36|1.23|1.23|1.09|1.15|||1.16|1.14|1.175|1.215|1.335|1.345|1.255|1.325|1.325|1.33|1.345|1.335|1.345|1.31|1.37|1.33|1.415|1.435|1.435|1.43|1.44|1.44|1.435|1.5|1.505|1.45|1.5|1.58|1.56|1.505|1.61|1.65|1.52|1.385|1.505|1.52|1.52|1.505|1.555|1.605|1.7|1.535|1.475|1.43|1.42|1.375|1.42|1.495|1.495|1.495|1.69|1.66|1.66|1.74|1.72|1.68|1.75|1.67|1.78|1.78|1.89|1.68|1.735||1.7|1.635|1.7|||1.73|1.755|1.71|1.75|1.8|1.8
03344|941174|/equities/slm-solution-g|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03345|21812|/equities/sma-solar-technology-ag-exch|DAXTECH/MSCI_EU_SMALLCAP||13.74|13.5|13.25|13.36|13.2|11.91|12.02|12.31|12.97|12.75|12.24|12.21|13.91|14.27|14.7|14.52|14.3|15|15.89|16|16.1|16.51|16.64|16.88|17.03|17|15.52|15.46|14.95|15.28|15.61|15.39|15.93|16.33|16.64|17.08|17.23|17.46|17.83|18.2|17.6|17.75|18.52|18.77|19.05|18.61|18.13|18.08|18.47|18.15|18.02|19.23|19.3|19.37|18.65|19.2|18.92|18.76|18.52|19|19.61|19.99|20.04|20.66|20.92|21.32|21.64|20.9|21.38|21.72|21.68|22.1|22.12|22.88|22.7|22.94|22.76|22.78|22|22.72|23.26|25.7|24.6|24.82|23.96|24.22|25.4|25.76|25.74|25.66|25.44|25.18|25.2|25.02|25.52|25.6|26.14|26.84|27.04|28.4|28.74|28.84|27.16|27.94|28.6|28.66|27.48|27.38|27.5|27.1|26.52|26.5|27.9|28.18|29.3|29.58|30.86|30.82|42.1|42.2|42.2|44.6|45.26|45.9|46.3|47.64|48.64|47.9|47.64|48.9|50.45|51.1|52.05|53.15|52.4|50.3|52.1|50.2|48.92|49.52|50.25|50.4|50.85|50.1|47.7|48.64|48.14|47.94|50.8|50.3|52.55|50.3||50.9|51.95|51.35|49.64|49.66|48.98|47.72|46.76|48.28|48.06|47.64|49.44|51|50.8|52.25|51.5|50.35|51.95|52.2|50.6|54.25|||56.85|57.9|55.15|55.1|55.9|55.7|54.4|55|55.2|56.75|58.25|59.7|60.7|58.2|58.75|58.05|57.4|56.3|60.25|58.9|56.75|50.8|50.55|50.05|49.4|50.1|50.85|53.1|53.95|55|55.5|55.1|54.8|54.8|53.3|53.45|51.15|46.92|48.14|49.5|49.04|48.3|49.02|48.3|48.44|49.72|51.35|49.54|48.74|48.94|48.48|48.24|50.05|52.6|54.8|56.1|56.3|57.1|57.3|56.95|57.4|59.1|60.9||60.55|60.55|60.6|||58.15|58.3|57.15|55.6|59.85|58.65
03346|942429|/equities/snp-schneider|DAXTECH||50|50|49.4|51.2|52.6|52.6|52.6|52.6|52.6|53|53|52.6|51.8|52.4|52.2|52.8|53|53|52.2|53|53.6|53.2|54|54|53.6|54|53.6|53|53|54|53.8|53.6|55.2|53.6|53.4|53.6|53|53.6|53.6|55|53.6|53.4|54.8|54.8|55.8|56.4|56.6|57.2|57.8|58.6|58.4|58.4|57.4|57.4|58.4|58.2|58.2|58.2|58.4|58.2|57.8|57.8|58.4|59|58.8|58.8|59|59|58.8|58.8|59.6|58.4|58.2|57.8|57.8|56.8|56.4|56|57.2|60|60.2|54|53|52|51.4|51.4|52.4|52.6|51.8|52|53.4|52.6|53.6|52|51.8|53.4|52|51.6|52.8|51.6|50.8|49.8|49.5|49.7|49.8|49.8|50|48.1|48.1|47.7|48.5|48.3|47.7|48.8|49.3|49|49.4|49.8|48.6|48.9|49.1|49.9|49.8|49.7|49.2|49|49.2|48.7|49.9|49.1|49.9|48.5|48.9|48.3|49.2|47.6|46.1|45.8|45.7|46|46|45.7|45.7|45.6|45.8|46.1|45.8|46.7|48|47|45.2|45.2||45.1|45.2|45.1|45.4|44.8|44.6|44.6|44.6|44.6|44.7|44.3|44.5|44.7|44.6|44.6|44.7|44.6|44.5|44.3|44.3|44.3|||44.1|44.7|44.3|44.2|44.7|44|44|44.7|44.7|44.7|44.5|44.5|44.3|44.2|44.5|44.8|44.1|44.1|44.3|44.1|44.3|44.6|43.9|43.7|44.6|44|43.9|44|43.8|43.3|44|44|44|43.8|44.1|43.4|43.4|44.2|44.1|44|44.9|44.3|44.2|44.5|43.1|43.5|44|42.3|43.7|43.1|43.4|43.3|43.7|43.8|43.8|43.7|43.9|43.9|44.8|44.3|43.5|44|43.9||43|42.4|42.5|||42.8|42.3|42.1|42.8|44|44.2
03347|19909|/equities/softing-ag|DAXTECH||3.66|3.66|3.7|3.7|3.66|3.72|3.68|3.7|3.78|3.78|4|3.88|3.9|3.86|3.84|3.88|4.02|4.14|4.06|4.1|4.22|4.22|4.22|4.32|4.2|4.18|4.22|4.2|4.22|4.28|4.36|4.38|4.34|4.34|4.42|4.34|4.34|4.38|4.36|4.32|4.32|4.32|4.36|4.26|4.3|4.24|4.3|4.5|4.28|4.28|4.26|4.26|4.3|4.26|4.24|4.26|4.22|4.22|4.24|4.28|4.28|4.26|4.3|4.2|4.3|4.3|4.38|4.34|4.46|4.4|4.4|4.4|4.4|4.5|4.48|4.48|4.5|4.54|4.48|4.46|4.56|4.66|4.6|4.48|4.48|4.68|4.84|4.94|4.84|4.84|4.86|4.8|4.8|4.8|4.76|4.74|4.7|4.74|4.72|4.8|4.74|4.78|4.78|4.74|4.74|4.76|4.78|4.78|4.76|4.76|4.76|4.8|4.76|4.8|4.78|4.74|4.82|4.86|4.82|4.98|4.88|4.88|4.9|4.9|4.88|4.88|4.9|4.96|4.9|4.9|4.86|4.82|4.9|4.98|4.98|4.92|5.05|4.98|5|5.1|5.3|5.4|5.35|5.35|5.4|5.45|5.45|5.3|5.35|5.35|5.35|5.3||5.3|5.4|5.3|5.35|5.35|5.35|5.35|5.4|5.4|5.4|5.35|5.45|5.45|5.6|5.6|5.55|5.6|5.6|5.6|5.6|5.55|||5.65|5.6|5.65|5.6|5.7|5.55|5.6|5.6|5.6|5.55|5.55|5.65|5.6|5.55|5.6|5.65|5.55|5.55|5.55|5.55|5.5|5.6|5.6|5.6|5.65|5.6|5.6|5.6|5.6|5.6|5.6|5.6|5.55|5.6|5.6|5.6|5.6|5.5|5.55|5.55|5.55|5.6|5.6|5.55|5.7|5.7|5.6|5.55|5.6|5.55|5.65|5.6|5.5|5.65|5.8|5.75|5.7|5.65|5.6|5.55|5.35|5.35|5.45||5.4|5.35|5.3|||5.35|5.4|5.55|5.8|5.45|5.9
03348|6302|/equities/software|DAXTECH/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.44||||||37.44||37.5|37.2|37|37.96|38|38.48|38.6|38.66|38.76|38.78|38.78|38.54|38.62|38.88|38.94|39.16|38.78|38.88|38.98|38.76|38.98|38.9|38.8|38.8|38.8|39.22|38.36|38.2|38|37.98|37.98|37.74|37.44|37.36|37.18|37.02|36.32|37.2|36.94||36.1|36|35.78|||35.5|35.12|35.22|33.78|32.64|31.82
03349|1066609|/equities/stemmer-imaging-ag|DAXTECH||53.8|57.6|53.8|57.4|53|53|53.8|55.4|53.6|53.6|53.8|53.8|53.8|58.8|53|53|53|53.2|50.2|49.9|50.4|50.2|51|50|49.9|50.4|49.6|49|49.2|49.2|48.9|48.3|48.8|49.4|49|48.5|48.5|48.5|48.2|48.5|48.9|48.3|48.9|48.7|48.7|48.3|48.9|48.4|48.8|48.9|49|49|49|48.9|48.9|49|49|48.7|48.7|48.7|48.7|48.5|48.5|48.3|48.5|48.2|48.2|48.2|48.2|48.3|48.3|48.2|48.2|48.2|48.2|48.3|48.3|48.3|48.2|48.2|48.2|48.2|48.2|48|48|48.2|48.2|48.2|48.4|48.2|48.1|48.2|48.2|48.1|48.6|31.6|31.8|32.8|33.8|34|35.1|35.1|34.9|35.3|35.4|35|35|35.5|35.4|35.1|35.8|35.6|35.5|35.7|35.6|36.3|35.7|32.8|32.1|31.9|32.5|32.8|32.9|32.7|32.7|33|33|33|33.4|32.8|32|31.6|31.5|32.5|33.4|33.3|34|33.9|34|34|34.2|33.9|34.3|35.7|35.7|35.3|34.2|34|34|34.5|34.5|34.5||34.5|34.5|34.5|33.8|34.3|34.8|35|35|34.7|35|34.8|35.8|35.6|35.5|35.6|34.6|34|33.4|33.4|33.7|33.6|||33.8|33|33.9|34.2|33.3|32|31.9|31.4|31.4|31.2|30.9|31|30|29.2|28.8|29|29|29.4|29.4|29.6|29.3|29.8|30|29.8|29.5|29.6|30|30.2|30.6|30.4|30.1|30.3|30.4|31|30.7|30.9|30.7|31.4|31.4|30.5|31.9|32.2|33.2|33.6|32.9|31.9|31.3|29.7|29.9|30|29.7|30.3|30.4|32.2|32.3|32.1|32.6|32.6|33|33|33.4|33.5|33.3||33.2|33.4|33.4|||31.4|30.7|31.5|31.3|31.6|31.5
03350|32556|/equities/stratec-biomedical-ag|DAXTECH/MSCI_EU_SMALLCAP||32.85|32.05|31.45|28.2|27.7|27.5|29|29|29.65|29.9|30.2|30.65|32.15|32.25|32.3|33.35|32.7|33.65|33.65|34.35|36.45|36.75|38|37.5|37.75|39.1|39.35|40.65|40.5|41.05|42|40.5|41.8|42.2|42.15|42.8|42.65|43.2|42.8|43.25|43.7|42.9|43.2|44.65|44.55|44|44.4|44|43.8|43.95|43.35|44.25|43.45|42.05|42.25|41.55|42.1|42.5|40.75|41.5|42.1|44.75|44.7|43.95|43.65|44.5|45.3|44.75|44.1|44.5|44.75|44.1|44.2|44.5|44.15|43.4|43.95|42.05|42.45|43.65|41.2|38.6|38.65|37.45|37.55|39.1|40.65|41|42.35|42.2|41.55|42|41.6|42.4|42.15|42.3|42.45|44|44.75|45.95|45.65|45.05|45|46.05|47.6|46.65|47|46.6|46.2|46.65|46.5|45.75|46.3|48|48.2|47.75|47.5|47.55|47.4|47.25|48.25|48.55|48.4|48.15|48.2|47.9|47.6|48.15|48.35|48.6|47.65|46.65|46.7|46.9|46.3|45.1|47.1|45.8|44.45|43.5|44.1|44.05|43.75|43.7|42.8|42.1|41.25|43.45|43.65|43.2|43.15|43.15||43.9|42.95|45|41.9|42.5|41.45|40.7|40.45|40.05|39.75|39.7|40.1|39.35|39.4|38.55|38.7|38.45|37.65|37.5|37.7|40.05|||40.95|42.95|42.25|42.3|43.55|42.85|43.05|43.35|43.35|44.2|44|43.9|43.2|45.1|44.95|45.7|44.6|44|43.9|43.4|43|43|43.45|43.7|45.45|45.15|44.2|44.6|44.6|44.95|44.7|43.1|43.1|43.65|44.55|44.8|45.25|44.4|44.25|43.3|42.9|42.55|42.7|42.9|42.5|41.05|42.35|41.95|41.15|40.7|40.95|41.35|41.35|42.1|42.2|42.15|42.75|43.25|43.05|43.45|43.3|43.8|46||45.7|44.75|44.45|||43.3|43.5|43.4|41.55|40.9|41.65
03351|14153|/equities/suess-microtec-n|DAXTECH||49|50.9|49.1|48.6|49.15|50.2|49.75|49.5|51.2|51.9|53.2|55|52.7|52.6|53.8|53.9|54|56.6|56.4|55.2|55.8|56.7|61.2|62.3|60.3|58.7|58.7|58.3|56.9|55.3|59.2|65.8|63.7|71|69.8|70.1|71|70.5|69.4|69.4|69.2|68.6|68.7|71.4|70.1|68.7|68.5|62.3|59.9|59|58|59.9|59.2|60.6|55.3|55.4|55.8|54.7|53.8|52.8|52.3|51.4|52.4|58|58|58.4|57.5|53.5|53.1|54|55|57|58.4|59.2|58.6|59.2|58.6|57.9|58.1|57.2|56.9|54.8|56.6|52.3|49.85|56.8|63|63.5|62.7|61|61.3|63.9|69|68.8|67.7|65|59.9|63.6|65.5|67|68|70.7|65.7|66.5|65|65.2|64.3|63.1|64.2|63.8|62|60.8|60.7|58.3|60.4|63.4|64.6|62.7|62.7|62.3|63.9|64.2|63.8|64.2|62.5|61.6|59.5|58|54.7|54.6|55.4|55.5|57.9|57.2|60.1|60.5|59|57|55.5|55.4|54.3|54.1|52.5|49.9|50.6|50.7|49.85|49.3|48.5|47.2|46.75|46.8||47.45|48.15|47.9|46.25|47.55|45.9|44.2|44.1|42.65|41.05|40.35|40.45|40.4|38.7|38.9|39.1|37.55|37.45|37.35|37.45|38|||38.55|39.25|40.6|39.6|38.3|37.5|36.8|37.75|38.7|37.8|37.4|37.1|35.5|37.75|40.15|41.5|40.15|39.8|40.65|40.75|38.6|38.9|41.2|38.75|37.85|38.3|35.95|35.85|37.15|38.35|36.9|35.9|35.4|35.7|34.5|32.95|32.5|32.4|32|31.95|32.05|32.05|32.2|32.15|32.2|32.2|31.65|31.8|31.55|28.7|28.3|28|28.3|28.6|28.7|28|26.6|27|26.8|26.95|26.9|27.25|28.4||27.8|27.6|27.35|||26.7|27.15|27.35|27.3|26.9|26.8
03352|1173535|/equities/suse|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03353|19916|/equities/syzygy-ag|DAXTECH||2.88|2.8|2.78|2.8|2.92|2.84|2.82|2.8|2.82|2.86|2.84|2.76|2.82|2.8|2.96|2.82|2.88|2.92|2.92|2.9|2.98|2.94|3.1|3.1|3.08|3.06|3.04|3.18|3.02|3.02|3|3|3.06|3.06|3.08|3.1|3.14|3.18|3.18|3.24|3.14|3.1|3.06|3.22|3.12|3.08|3.12|3.16|3.18|3.18|3.04|3.02|3.04|2.92|2.96|2.94|2.88|2.8|2.9|2.9|2.88|2.84|2.94|2.86|3.08|2.94|2.94|2.98|3|3|3.02|2.96|3|2.92|2.96|3|3.02|2.98|3|3.02|3|3|3.1|3.1|3.04|3.14|3.2|3.14|3.22|3.32|3.46|3.46|3.4|3.5|3.42|3.46|3.46|3.56|3.52|3.52|3.56|3.52|3.46|3.5|3.42|3.44|3.44|3.44|3.38|3.52|3.44|3.46|3.64|3.54|3.62|3.54|3.58|3.46|3.58|3.58|3.58|3.4|3.4|3.34|3.38|3.58|3.38|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.36|3.36|3.22|3.12|3.3|3.2|3.08|3.2|3.08|3.08|3.02|2.94|2.88|2.9|2.9|2.9|2.9|2.9||2.86|2.86|2.88|2.86|2.94|2.94|2.92|2.86|2.86|2.88|2.86|2.9|2.84|2.84|2.84|2.84|2.88|2.9|2.9|2.92|2.96|||2.92|2.86|2.88|2.86|2.9|2.9|2.9|2.9|2.9|2.9|2.88|2.96|2.92|2.84|2.9|2.94|2.92|2.98|2.88|2.88|2.88|2.98|3|2.9|2.96|3|2.98|3|3|3.04|3.02|3|2.88|2.96|2.98|3|3.04|3.02|3.16|3.12|3.14|3.16|3.26|3.18|3.3|3.2|3.18|3.14|3.14|3.1|3.12|3.16|3.2|3.22|3.14|3.22|3.3|3.36|3.38|3.44|3.46|3.46|3.48||3.28|3.24|3.24|||3.24|3.18|3.3|3.3|3.22|3.24
03354|1153007|/equities/teamviewer|DAXTECH/EAFAGROWTH||11.55|11.535|11.615|11.675|11.725|11.645|11.785|11.895|11.635|12.02|12.045|11.905|11.71|11.635|11.81|11.835|11.63|13.6|13.525|13.34|13.37|13.37|13.51|13.64|13.62|13.64|13.63|13.595|13.38|13.16|12.575|12.51|12.385|12.185|11.805|11.685|11.695|11.72|11.75|11.95|11.99|11.79|11.735|11.84|11.43|11.48|11.64|11.72|11.915|11.835|11.86|11.925|11.875|11.905|11.78|11.8|11.91|11.465|11.51|11.525|11.715|11.985|12.135|12.495|12.55|12.615|12.67|12.47|12.59|12.375|12.145|12.255|12.33|12.455|12.42|12.39|12.49|12.555|12.51|12.645|12.76|12.67|12.71|12.62|12.695|13.15|13.655|12.56|11.025|10.985|10.94|10.77|10.78|10.85|10.9|10.835|11.03|11.08|11.04|11.08|11.01|10.865|10.765|10.905|11.095|11.075|11.06|11.08|11.01|10.8|11.195|11.24|11.355|11.15|11.09|10.95|10.795|10.66|10.73|10.725|10.935|11.395|11.415|11.455|11.485|11.585|11.665|11.56|11.675|11.74|11.64|11.75|12.045|12.25|12.2|12.135|12.4|12.04|12.215|12.265|12.095|11.905|11.82|11.705|11.81|11.75|11.755|12.01|12|12.495|12.58|12.465||12.61|12.69|12.615|12.465|12.655|12.57|12.54|12.54|12.465|12.485|12.655|13.2|13.49|13.5|13.345|13.4|13.3|13.335|13.51|13.58|13.815|||13.98|14.025|13.82|13.725|13.705|13.695|13.435|13.47|13.61|13.725|14.38|14.5|14.405|14.36|14.685|14.705|14.53|14.835|14.88|14.785|14.83|14.81|14.865|14.745|14.485|14.285|13.39|13.605|13.93|14.295|14.65|14.63|14.67|14.775|14.74|14.865|15.26|13.66|13.585|13.59|13.55|13.385|13.5|13.38|13.5|13.81|13.705|13.405|13.41|13.22|13.34|13.73|13.845|14.005|14.12|14.025|13.885|13.785|13.645|13.425|13.66|13.78|14.105||14.125|14.115|14.145|||14.075|14.09|14.02|14.03|13.88|13.96
03355|19917|/equities/technotrans-ag|DAXTECH||15.5|15.15|15.2|15|14.5|14.3|14.5|14.6|14.5|15|15.3|16|15.8|16.2|16|15.9|15.95|15.95|16|16|16.35|16.15|16.5|16.6|17.3|16.45|16.8|16.35|16.7|16.3|16.45|16.4|16.75|16.95|17|16.9|17.35|18.15|17.55|17.5|17.4|17.1|17.7|19.05|18.85|19|19.05|19.3|19|19.35|20.2|20|18.3|16.4|16.5|16.5|16.35|16.3|16.7|16.85|17.55|17.3|17.3|17.45|17|17.55|17.1|17.1|16.95|17.3|17.2|17.2|17|17.4|17.35|16.95|16.8|17.05|15.05|15|14.9|14.75|15.05|15.2|15.35|15.75|16.75|16.7|16.8|16.65|16.6|17.2|17.4|17.15|17.15|17.6|18.2|18|18.1|18.15|18.35|18.45|18.8|18.8|18.9|18.55|18.5|17.85|17.8|17.95|17.9|18.2|19.25|19.35|19.6|19.65|19.5|19.65|19.6|19.5|19.8|20.1|20.2|20.3|20.3|20.1|19.7|19.95|19.8|19.95|20.8|21|20.9|21.6|21.2|21|22|22.1|21.6|21|21.2|21.1|21|21.1|22|22|21.2|21.5|21.7|21.9|22.8|22.4||22|20.8|20.4|20|19.95|19.5|18.85|17.25|17.05|17.2|17.25|18.05|18|17.6|18.4|18|17.5|17.5|17.7|17.9|18.2|||18.45|16.7|16.6|16.9|17.05|17.5|17.55|17.9|17.05|16.65|16.3|16.8|17.1|17.1|17|16.8|17.2|17.35|17.85|18.05|18.05|18.3|17.9|18|17.95|18.1|18.5|18.85|19|18|18.05|17.5|17.4|17.5|17.85|18.2|18.1|18.35|18.5|19.25|19.05|18.95|19.35|19.85|19.9|19.45|19.9|19.8|19.4|19.95|20|21.3|21.5|21.7|21.4|21.4|21.2|21.1|21.4|21.5|21.6|21.8|21.9||21.9|22.7|22|||22|22|22.2|22.1|22.2|22.6
03356|40216|/equities/telefonica-deutschland-holding-ag|STOXX600/DAXTECH/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.43|2.396|2.354|2.356|2.346|2.344|2.346|2.348|2.35|2.352|2.354|2.354|2.35|||2.355|2.357|2.354|2.355|2.35|2.353|2.353|2.352|2.351|2.352|2.355|2.357|2.351|2.353|2.352|2.355|2.369|2.391|2.373|2.383|2.366|2.387|2.359|2.389|2.4|2.414|2.395|2.356|2.365|2.365|2.355|2.355|2.353|2.359|2.354|2.362|2.36|2.367|2.365|2.357|2.355|2.358|2.389|2.36|2.354|2.358|2.36|2.361|2.37|2.355|2.354|2.353|2.353|2.355|2.355|2.352|2.353|2.355|2.351|2.352|2.352|2.357|2.363||2.355|2.375|2.369|||2.355|2.352|2.352|2.352|2.351|2.352
03357|962959|/equities/teles-ag-info-tech?cid=962959|DAXTECH||0.75|0.745|0.73|0.785|0.76|0.72|0.72|0.72|0.77|0.73|0.725|0.74|0.74|0.765|0.765|0.75|0.715|0.765|0.81|0.81|0.82|0.89|0.92|0.91|0.92|0.95|0.945|0.92|0.92|0.95|0.92|0.92|0.92|0.945|0.935|0.93|0.945|0.925|0.95|0.945|0.92|0.92|0.925|0.93|0.94|0.95|0.95|0.95|0.95|0.925|0.95|0.95|0.91|0.95|0.95|0.91|0.925|0.945|0.95|0.91|0.945|0.95|0.95|0.97|0.995|0.95|0.915|0.91|0.95|0.955|0.93|0.965|0.955|0.98|0.955|0.96|0.96|0.95|0.945|0.945|0.945|0.945|0.96|0.945|0.94|0.915|0.95|0.945|0.93|0.945|0.945|0.955|0.955|0.945|0.955|0.955|0.96|0.95|0.96|0.955|0.955|0.98|0.965|0.97|0.995|0.995|0.98|0.995|0.98|0.98|0.995|0.97|0.97|0.99|0.97|0.98|0.99|0.99|0.99|1|1.01|1.02|1.05|1.02|1.06|1.02|1.01|1.03|1.01|1.03|1|0.985|0.975|1.03|1.07|1.04|1.07|1.07|1.08|1.07|1.08|1.08|1.1|1.09|1.05||1.08|1.08|1.1|1.08|1.08|1.08||1.06|1.03|1.05|1.12|1.1|1.14|1.08|1.07|1.08|1.07|1.07|1.14|1.1|1.1|1.14|1.11|1.14|1.11|1.13|1.11||||1.23|1.13|1.16||1.23|1.16|1.18|1.11|1.07|1.06|1.09|1.08|1.07|1.07|1.11|1.11|1.11|1.1|1.16|1.13|1.14|1.14|1.14|1.13|1.14|1.14|1.16|1.18|1.18|1.11|1.11|1.11|1.11|1.12|1.14|1.21|1.12|1.11|1.12|1.13||1.24|1.28|1.3|1.3|1.3|1.34|1.3|1.28|1.26|1.31|1.27|1.3|1.26|1.25|1.3|1.35|1.37|1.38|1.36|1.38|1.4|1.36||1.34|1.42|1.44|||1.45|1.45|1.49|1.45||
03358|6338|/equities/united-internet|STOXX600/DAXTECH/EAFAVALUE||15.79|15.85|15.76|15.75|16.08|15.84|15.66|15.62|15.55|16.09|15.87|15.87|16.14|18.44|19.08|19.14|19.19|19.25|19.09|19.04|19.2|18.97|19.4|19.58|19.52|19.33|19.8|19.68|19.82|20.2|19.92|19.49|19.42|19.02|19.12|19.1|18.97|19.06|19.07|19.18|19.05|18.69|18.84|19.14|18.62|19.23|19.23|19.05|19.22|19.11|19.09|19.36|19.18|19.19|19.05|19.22|19.24|19.08|19.05|19.06|19.11|19.36|19.24|19.43|19.59|19.31|19.55|19.66|19.37|19.22|19.1|18.96|18.73|18.59|18.75|18.29|18.38|18.22|17.07|17.25|17.1|17.34|17.37|16.91|16.9|20.08|20.52|20.6|20.46|21.1|20.96|21.12|21.2|21.1|21.36|21.08|21.2|20.94|20.86|21.1|21.88|21.62|21.24|20.68|21.02|21|20.74|20.72|20.56|20.62|20.36|20.14|20.28|20.22|20.24|20.16|20.22|20.4|20.46|20.4|20.52|21.1|21.62|22.58|22.56|23.26|23.24|22.74|22.92|22.98|22.02|22.66|22.04|22.44|22.38|22.18|22.5|22.78|23.02|23.04|23.36|23.36|23.84|24.64|24.42|23.28|23.12|23.52|23.7|23.06|22.82|22.78||23|22.94|22.92|22.32|22.3|21.94|21.54|20.72|20.72|20.58|20.8|21.34|21.66|21.74|21.66|21.62|21.54|21.56|21.74|21.68|21.88|||21.3|21.3|20.7|20.84|21.2|22.72|21.94|21.74|21.92|22.08|21.9|22.14|22.14|22.46|22.82|22.9|22.4|22.22|22.62|22.58|22.78|22.84|22.82|23|23.22|23.36|23.44|23.46|23.34|23.96|23.82|23.48|24.1|24.26|23.74|23.66|24.02|23.88|24.18|24.5|24.32|24.72|24.9|25.04|25|25.06|24.76|24.54|24.24|23.36|23.08|22.22|22.44|22.52|22.86|23.22|23.34|23.24|22.94|22.84|22.88|23.7|23.64||23.2|23.06|23.12|||23.02|22.46|22.86|20.4|20.06|20.1
03359|19927|/equities/usu-software-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|18.45|18.5|18.5|18.4|18.4|18.4|18.5|18.4|18.4|18.4|18.4|18.4|18.45|18.45|18.45|18.4|18.4|18.45|18.45|18.35|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.4|18.45|18.4|18.5|18.35|18.2|18.2|18.15|18.15|18.1|18.15|18.15|18.2|18.2|18.25||18.25|18.3|18.25|18.3|18.35|18.45|16.45|16.6|16.55|16.5|16.5|16.5|16.5|16.5|16.5|16.6|16.6|16.7|16.55|16.6|16.7|||16.65|16.6|16.65|16.75|16.7|16.7|16.7|16.75|16.85|16.75|16.7|17.05|16.45|16.8|16.8|16.35|16.15|15.9|15.7|16|15.95|16.25|16.35|16.1|16.4|16.3|16.3|16.3|16.4|16.85|17.2|16.95|16.9|16.8|16.9|17.1|17.25|16.9|17.35|17.55|18|17.9|18.05|18.5|18.8|18.3|18.1|17.6|17.7|17.8|18|18.05|18|18.1|17.8|18.3|18|16.8|16.95|16.8|17|16.95|17||16.85|16.8|16.8|||17|17.4|17.65|17.4|17.95|18.1
03360|1171989|/equities/vantage-towers-ag|DAXTECH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03361|1052627|/equities/varta|STOXX600/DAXTECH/MSCI_EU_SMALLCAP||2.018|2.12|2.154|2.134|2.7|2.538|2.242|2.406|2.586|2.65|2.71|2.746|3.044|2.78|2.938|2.92|2.89|2.95|3.156|3.23|3.28|3.448|3.446|3.92|3.48|3.076|3.316|3.37|3.47|3.798|3.882|4.062|3.9|4.938|6.05|6.85|5.2|3.65|2.188|1.525|1.457|1.493|1.501|1.519|1.535|1.52|1.55|1.52|1.528|1.549|1.58|1.599|1.602|1.56|1.55|1.525|1.625|1.64|1.52|1.53|1.707|1.722|1.749|1.803|1.796|1.9|1.772|1.879|1.961|1.985|2.08|2.02|2|2.2|2.66|4.198|4.022|4.158|5.48|3.622|2.846|2.23|2.038|2.05|1.945|2.06|2.124|2.3|2.45|2.56|2.9|2.576|1.96|2.66|3.838|10.4|10.54|10.44|10.2|10.1|10.25|10.34|10.43|11.09|11.7|11.76|9.09|9.19|8.675|9.005|9.2|9.035|9.35|9.2|9.66|10.12|10.14|9.57|9.92|9.46|9.18|9.495|9.81|9.985|10.19|10.4|10.21|10.55|10.68|10.95|11.18|11.39|11.46|11.7|11.31|11.26|11.9|11.98|12.07|12.38|12.38|12|11.81|11.55|11.24|11.6|11.56|12.12|12.19|11.22|10.14|9.75||9.425|9.395|9.48|9.445|9.56|9.22|8.8|8.485|8.275|8.265|8.69|9.62|10.47|14.62|15.17|14.98|14.55|14.32|14.6|14.28|14.9|||15.035|14.49|14.275|14.17|14.38|14.45|14.36|14.08|14.4|14.285|14.79|15.315|15.415|15.465|15.74|15.88|15.78|15.44|15.865|15.42|15.56|15.365|15.475|15.16|15.81|16.2|16.3|16.215|16.16|16.42|17.56|17.3|17.655|17.805|17.25|17.14|16.645|16.5|16.11|16.68|17.525|17.855|18.16|17.945|17.945|17.805|17.97|17.855|17.8|18.175|18.12|18.235|18.955|19.125|19.22|19.225|19.345|19.785|19.72|19.49|19.625|20.06|20.71||20.91|20.78|20.88|||20.8|21.19|21.84|21.66|21.88|22.16
03362|14154|/equities/verbio-vereinigte-bioenergie-ag|DAXTECH/MSCI_EU_SMALLCAP||11.75|11.72|11.56|11.45|11.2|11.2|11.65|12.4|12.21|12.33|12.54|12.53|12.29|13.19|13.6|13.82|13.93|13.95|14.11|14.2|14.15|14.62|14.96|15.2|15.31|15.38|15.63|16.17|16.03|16.7|16.38|15.92|15.96|16.16|17.18|17.24|17.42|17.54|17.72|18.07|18.08|17.5|18.37|18.8|18.93|18.42|18.66|16.6|15.98|15|15.51|15.83|16.08|16.27|15.87|16.08|16.21|16.66|16.25|16.1|16.43|16.75|16.26|17.34|17.38|17.56|17.5|17.3|17.93|18.27|18.48|17.98|18.28|19.31|19.99|17.87|17.19|16.65|16.32|16.77|16.75|16.16|16.22|15.94|15.19|17.11|17.65|18.03|18.02|18.32|18.67|17.94|17.85|17.62|17.9|17.72|17.89|18.66|18.6|18.65|18.94|18.63|18.64|18.63|18.93|18.45|18.47|18.34|17.49|17.96|17.88|17.61|17.98|17.63|17.62|17.82|18.15|20.28|20.36|20.12|19.94|20.9|20.64|20.58|20.8|21.28|21.9|22.2|23.04|23.38|22.82|22.86|22.94|21.88|21.18|20.38|21.14|21.08|21.3|21.86|21.76|22.94|23.16|23.36|20.72|20.94|20.58|20.86|20.92|20.76|20.76|20.3||20.12|19.99|20.08|20.58|19.92|19.94|19.45|19|19.34|19.6|19.4|19.58|20.16|20.1|21.06|21.32|20.82|21.3|21.36|20.98|21.34|||21.4|20.54|20.11|21.3|19.66|18.78|18.565|17.76|17.93|16.805|17.405|17.85|18.315|17.97|18.18|18.26|18.3|18.65|19.36|19.31|19.205|19.575|19.5|18.9|19.35|20|20.06|20.48|20.67|21.6|21.25|20.91|21.67|21.68|22.85|22.45|19.285|19.625|20.1|20.98|20.53|20.43|20.02|19.815|19.755|19.82|21.16|21|20.24|19.2|20.02|20.28|21.24|23.39|23.68|25.2|26.98|27.67|28.35|28.57|28.65|28.87|30.05||30.09|30.12|30.22|||29.57|29|29.2|27.71|27.17|28.3
03363|949646|/equities/viscom-ag|DAXTECH||3.11|3.08|3.11|3.14|3.16|3.17|3.22|3.16|3.17|3.23|3.3|3|2.98|2.98|2.98|2.98|2.95|2.98|2.99|3.19|3.1|3.25|3.3|3.31|3.38|3.45|3.42|3.45|3.53|3.59|3.49|3.46|3.52|3.55|3.76|3.62|3.5|3.59|3.62|3.8|3.42|3.35|3.32|3.3|3.36|3.5|3.4|3.58|3.53|3.48|3.36|3.33|3.34|3.5|3.55|3.54|3.59|3.43|3.5|3.52|3.5|3.59|3.69|3.66|3.7|3.69|3.69|3.66|3.69|3.8|3.82|3.78|3.67|3.74|3.82|3.76|3.8|3.85|3.9|3.84|3.84|3.72|3.71|3.84|4|3.81|3.99|3.84|3.91|3.93|3.82|3.78|3.97|4.05|4.1|4.01|4.25|4.3|4.49|4.39|4.4|4.42|4.39|4.55|4.45|4.55|4.59|4.64|4.59|4.59|4.6|4.66|4.67|4.84|4.76|4.69|4.66|4.52|4.59|4.53|4.55|4.63|4.69|4.74|4.97|5|4.88|4.9|5.1|4.93|4.79|4.7|4.74|4.79|4.7|4.68|5.38|5.62|5.84|5.96|5.9|5.8|5.98|6|6.02|6|5.78|5.8|5.9|5.88|5.98|6.14||5.66|5.7|5.56|5.46|5.78|5.54|5.34|5.32|5.4|5.16|5.16|5.3|5.3|5.34|5.46|5.5|5.36|5.4|5.4|5.4|5.32|||5.35|5.4|5.45|5.5|5.5|5.5|5.5|5.75|5.7|5.7|5.6|5.6|5.65|5.6|5.6|5.65|5.65|5.5|5.95|5.9|5.95|6.15|7|6.7|6.85|6.8|6.7|6.85|6.9|6.95|6.95|6.95|7|7|7.05|7.25|7.4|7.35|7.5|7.75|7.7|7.85|8|7.8|7.9|8.1|7.9|7.85|7.8|7.85|7.8|7.85|7.85|7.8|7.85|7.75|7.8|7.95|7.75|7.9|7.85|7.9|7.9||8.25|8|8|||8|8|7.95|7.95|7.95|7.85
03364|1052408|/equities/voltabox-ag|DAXTECH||1.18|1.185|1.285|1.7|1.07|1.08|1.1|1.05|1.045|1.03|1.03|1.1|1.12|1.155|1.38|1.55|1.245|1.04|1.07|1.11|1.09|1.14|1.2|1.205|1.205|1.21|1.205|1.23|1.215|1.225|1.21|1.215|1.225|1.205|1.22|1.22|1.22|1.23|1.235|1.24|1.265|1.225|1.25|1.13|1.15|1.2|1.25|1.295|1.36|1.4|1.43|1.415|1.425|1.405|1.405|1.45|1.415|1.465|1.48|1.465|1.465|1.45|1.48|1.45|1.545|1.56|1.685|1.62|1.805|1.8|1.75|1.62|1.555|1.56|1.385|1.37|1.33|1.39|1.55|1.49|1.54|1.195|0.808|0.72|0.68|0.71|0.706|0.742|0.686|0.7|0.72|0.8|0.7|0.8|0.8|0.804|0.808|0.816|0.818|0.834|0.852|0.844|0.9|0.952|0.916|0.876|0.826|0.82|0.8|0.894|0.84|0.95|1.015|1.05|1.04|1.075|1.08|1.09|1.09|1.09|1.09|1.115|1.155|1.15|1.15|1.155|1.16|1.16|1.18|1.18|1.17|1.2|1.28|1.27|1.17|1.19|1.215|1.215|1.16|1.095|1.12|1.16|1.195|1.2|1.16|1.255|1.255|1.255|1.25|1.35|1.22|1.16||1.22|1.265|1.18|1.11|1.19|1.2|1.08|1.1|1.15|1.05|0.996|1.075|1.16|1.01|1.035|1.065|1.04|1.075|1.04|1.065|1.075|||1.155|1.115|1.11|1.265|1.04|1.09|1.12|1.17|1.21|1.215|1.16|1.16|1.23|1.215|1.24|1.245|1.29|1.245|1.245|1.265|1.31|1.31|1.31|1.265|1.265|1.265|1.265|1.265|1.305|1.26|1.275|1.235|1.235|1.24|1.215|1.21|1.305|1.26|1.265|1.275|1.28|1.22|1.265|1.24|1.2|1.245|1.255|1.3|1.265|1.27|1.265|1.265|1.3|1.22|1.24|1.32|1.26|1.265|1.265|1.265|1.265|1.3|1.26||1.25|1.295|1.25|||1.25|1.3|1.325|1.325|1.325|1.32
03365|19937|/equities/yoc-ag|DAXTECH||16.1|15.7|16|16.4|16|15.6|16|16|16.2|16.2|15.6|16|15.6|14.9|15.6|15.7|15.8|15|15.1|15.1|15.1|15|15.6|15.9|16|16.2|16.2|16.5|16.8|16.5|16.5|16.3|16.2|16|16.2|16.3|16.2|16.3|16.3|16.5|16.5|16.7|17.1|16.6|16.9|17.4|16.8|17|17.2|17.5|17.8|17.9|17.9|17.8|18|17.9|18.1|18|18|17.9|17.9|18.4|18.5|19.1|19.5|19.2|19.5|19.2|18.8|18.9|18.6|18.1|17.8|18|18.4|17|16.3|16.3|16.4|16.5|16.8|16.5|16|15.8|15.9|17|17.6|17.4|17.1|17.3|17.5|17.4|17.8|17.5|17.8|18.1|18.1|18.3|18.3|18.2|18.5|18.8|18.8|20.6|20.4|20.8|20.2|20|20.4|20.6|20.4|20.4|20.8|21|20.8|20.8|21.2|21.6|20.6|19.8|19.4|19.1|19.8|20.6|20.6|21.2|21.8|21.8|20.6|20|20.6|20|20.8|21.6|21.6|20|20.4|21.2|19.9|18.9|17|16.7|16.9|16.9|17.1|16.5|16.9|17|17.3|17.3|16.8|16.3||16|15.8|15.7|15.8|15.6|15.6|15.5|15.6|15.8|15.2|15.6|16|15.9|15.9|16|16.1|16.6|16.5|16.5|16.4|16.9|||16.65|17|16.5|16.5|16.1|16.9|15.9|15.9|15.3|15.4|15.1|15.2|15.65|15.2|15.3|14.9|14.85|15.3|15.5|15.25|15.4|15.45|15.65|15.9|15.7|15.5|15.65|15.45|15.35|16.15|16.3|16.55|15.6|15.7|16.1|14.45|14.4|14.1|13.5|13.1|13.7|13.8|14|13.7|13.85|13.9|14|14|13.95|13.65|13.65|13.6|13.6|14.3|14.55|14.35|15|14.55|14.8|14.5|14.95|14.75|16||15.2|15|14.9|||14.55|14.55|14.85|14.9|15.3|13
03366|50009|/equities/aac-tech|HANGSENG/MSCI_EEM||35.45|35.5|35.85|37|37|35.8|31.9|31.6|30.6|30.85|30.55|30.8|31.05|32.7|32.5|32.9|32.2|32.85|33.3|31.65|31.75|33.2|33.1|33.45|32.8|31.45|32.4|33|33.1|33.7|33.9|32|31.5|32.55|33.2||32.6|33.6|36.6|36.8|33.05|33.1|33.1||33.15|31.85|30.7|30.95|30.15|30.4|29.75|29.3||28.55|29.6|30.1|30.45|29.65|30.5|31.15||31.7|31.95|32.9|33.35|33.8|33.5|33.35|33.1|33.55|33.5|31.7|30.5|29.4|30|29.45|28.6|28.25|27.3|26.45|26.45|26.05|26.1|26.4|27.1|27.75|28.65|28.7|29.5|29.6|29.5|29.45|30.45|30.95|31.45|31.35|31.8|32.6|32.65|32.65|34.15|34.6|32.6|31.95|31.9|32.35|32.2|30.7|30.45||31.75|31.2|30.95|31.3|32.3|32.7|32.6|32.6|33.25|32.4|31.5|31.75|30.7|28.9||27|26.15|24.8|24.55|24.65|25.2|24.95|25|25.5|24.7|25.15|25.25|25.5|25.2|24.2|25.85|27.1||28.55|27.7|27.85|28.35|27.8|26.8|25.9|26.3|25.45||25.45|26.3|26.1|24.95|24.75|24.35|24|25.5|25.95|25|25.25|25.4|26.25|25.85|26.8|26.65|26.05|25.75||26.05|26.75|||26.45|24.9|24.45|25|25.2|23.65|22.5|23.45|23.7|23.2|23.3|23.4|23.4|23|22.35|20.9|20.05|20.4|20.7|20.8|19.78|19.58|19.68|19.54|19.68|19.62|19.32|18.38|18.68|18.48|18.42|17.5|||17.84|18.12|18.3|17.84|17|17.92|17.78|18.96|19.98|19.66|20.3|20.65|20.65|20.65|20.4|20.8|20.65|20.65|21.75|21.65|21.5|21.05|20.9|21.7|21.4|21.75|22|22.4|23.4||23.25|22.6|22.95|||23|23.55|24.3|24.35|24.1|24.1
03367|32502|/equities/aia-group|HANGSENG/EAFAGROWTH||58.8|58.35|58.3|57.2|57.75|58.05|57.65|58.05|57.9|58.15|58.35|59.1|59.05|60.7|61.2|63.85|62.3|62.5|62.8|62.35|62.5|62.85|62.75|63.4|63.05|64.35|62.95|62.25|62.35|63|63.75|64.45|64|66.4|67.4||68.7|67.85|70.65|74.55|74.6|74.5|72.45||72.75|68.8|63.6|62.7|59.85|58.9|58.45|56.7||55.5|55.15|55.9|55.45|53.4|55.35|54.95||55.4|54.55|55.3|55.65|57|55.85|56.2|55.65|55.5|55.35|54.45|52.1|52.45|52.6|52.45|52.65|52.75|53.3|52.8|53.3|52.45|52.35|52.95|53.05|52.25|53.1|53.35|52.9|53.3|52.15|51.95|53.55|55|54.55|54.25|54.9|54.65|54.7|56.55|55.7|54.35|52.5|52.3|51.8|52.8|54.15|54.05|53.95||53.65|54.1|55.4|55.85|55.6|56.1|56.95|56.85|55.75|56.45|56.6|57.75|56.55|57.85||59.6|60.05|60.15|60|61.2|61.25|60.95|60.85|61.9|62.2|61.5|62.65|62.9|64|66.15|65.6|64.1||64.8|64.65|64.6|63.15|61.65|63|62.75|61.85|59.8||58.6|59.1|54.45|52.15|50.7|48.95|48.7|48.1|48.7|47.4|46.4|48.3|51.1|51.7|52.8|53.35|53.25|54.55||54|54.9|||53.1|54.25|54.7|55.8|57|57.75|57.4|58.5|60.65|61.7|65.1|65.45|64.9|62.4|62|60.9|60.8|63|63.25|63.2|64.3|64.7|64.15|64.55|65.75|66.7|66|64.55|65.1|64.7|64.15|62.7|||62.9|63.7|65.3|62.75|60.95|62.5|62.4|62.35|63.6|65.85|65.7|65.65|63.55|62|60.75|61.75|59.7|62.85|65.4|65.4|63.9|64|63.3|64.15|65.45|65.05|65.4|65.25|68.1||68.2|68.15|67.05|||67.8|66.95|68.25|67.1|68.1|67.9
03368|1155537|/equities/alibaba-group-holding-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||84.8|84.35|85.7|84.45|82.8|84.05|84.95|85.25|87.45|87.15|88.75|90.45|90.9|95|96.75|99.5|96.15|96.75|98.65|96.45|95.95|96.8|97.15|99.2|98.4|97.2|95.3|98.35|98.7|100.8|102.5|102.7|100.9|105.2|107.1||107.8|107.7|111.8|116.9|114.3|113|118.7||112.8|104.9|99.25|95|92.2|88.7|89|86.5||83.1|82.3|84.65|83.9|82.4|82.45|79.4||80.85|80.4|80.55|81.45|82.05|79.1|80.1|80.35|83.95|82.85|81.95|79.95|81.75|82.65|80.65|77.95|79.35|79.15|78.85|78.95|78.25|77.5|76.2|75.8|76.75|78|78.3|76.95|77.3|73.9|74.55|74.85|75.2|75.2|74.95|76.1|76.95|75.95|77.95|78.7|76|74.6|73|72.65|73.8|73.95|72.75|72||71.6|72.6|73.45|73.2|72.1|72.65|74.45|74.45|73.4|73|73.9|75.35|75.2|76.4006||77.4418|77.7888|77.7392|76.2023|76.8468|77.2435|76.946|78.1359|79.5241|78.9787|79.2266|80.3669|83.5895|85.176|85.5727|85.176|80.3173||82.7467|80.9123|78.0863|76.3015|77.7888|78.6812|78.9291|79.772|76.1031||74.7645|75.3595|75.062|73.4755|72.3848|69.7571|68.8647|66.4849|67.9723|67.9723|68.6664|70.0546|72.8805|73.8225|73.9713|70.8478|70.4016|70.352||71.2444|71.3932|||71.0957|69.3605|70.2529|70.352|71.7898|72.6327|71.1453|71.0957|71.889|71.3932|74.5662|74.4175|74.3679|72.5831|71.7402|72.0377|72.0873|70.3025|72.831|72.7814|73.4755|75.5578|75.2107|74.0704|74.5662|74.2192|73.5746|71.9881|72.0873|72.7814|71.294|70.352|||68.9143|71.294|76.4006|76.0536|70.8974|72.1369|72.0377|70.4016|71.3932|72.8805|71.9881|73.0789|72.3848|68.7655|66.6336|66.2866|66.832|67.4269|69.41|70.2033|71.1453|71.294|69.7571|70.5008|70.7487|72.4343|73.5746|72.7814|75.5578||75.409|75.5082|73.6738|||74.1696|72.9301|73.0789|71.5419|72.1864|72.3352
03369|946376|/equities/alibaba-health-info-tech-ltd|HANGSENG/MSCI_EEM||3.72|3.68|3.72|3.68|3.6|3.76|3.83|3.91|3.86|3.92|4.17|4.27|4.18|4.49|4.41|4.6|4.46|4.28|4.23|4.01|3.99|4.01|4.04|4.14|4.11|3.97|3.99|4.11|4.03|4.12|4.16|4.07|4.04|4.27|4.42||4.57|4.83|5.81|5.88|5.96|6.3|6.28||5.57|4.15|3.94|3.62|3.36|3.2|3.14|3.07||2.86|2.79|2.88|2.85|2.82|2.89|2.89||2.92|2.92|3|3.03|3.05|2.93|2.94|2.93|2.98|3.01|3.06|3.03|3.07|3.08|2.97|2.98|3.14|3.24|3.28|3.29|3.29|3.33|3.32|3.29|3.29|3.34|3.32|3.28|3.33|3.29|3.21|3.31|3.36|3.36|3.38|3.47|3.46|3.21|3.32|3.33|3.2|3.19|3.13|3.17|3.23|3.27|3.23|3.16||3.24|3.36|3.38|3.47|3.49|3.51|3.6|3.57|3.48|3.49|3.57|3.66|3.79|3.84||3.87|3.82|3.56|3.5|3.45|3.65|3.64|3.6|3.55|3.07|3.09|3.15|3.22|3.3|3.35|3.34|3.24||3.3|3.22|3.24|3.2|3.1|3.18|3.31|3.43|3.29||3.09|3.13|2.96|2.82|2.76|2.74|2.7|2.66|2.72|2.67|2.69|2.77|2.82|2.86|2.97|2.93|2.9|2.94||3.07|3.31|||3.33|3.21|3.24|3.27|3.49|3.56|3.43|3.48|3.52|3.39|3.56|3.55|3.57|3.39|3.31|3.37|3.39|3.42|3.53|3.49|3.51|3.6|3.58|3.64|3.58|3.57|3.63|3.45|3.37|3.42|3.21|3.17|||3.23|3.3|3.31|3.03|2.9|3.02|3.01|3.05|3.1|3.24|3.3|3.3|3.27|3.16|3.2|3.25|3.27|3.46|3.66|3.71|3.74|3.77|3.77|3.82|3.9|3.95|4.05|4.13|4.3||4.28|4.22|4.01|||4.13|4.13|4.2|4.28|4.37|4.44
03370|100123|/equities/anta-sports|HANGSENG/MSCI_EEM/EMCONSGROWTH||77.9|78.2|78.9|78.05|79.2|80.7|80.95|81.5|81.65|81.6|82.3|83.4|83.65|88.25|89|92.1|89.8|87.3|88|85.15|85.15|83.75|87|88.95|88.1|87.3|87.3|88.6|87.4|87.6|87.9|88.1|87.65|92.4|95.6||102.9|101.8|106.8|107.5|102.7|103.8|104.1||96.95|92.95|87.95|81.8|78.15|76.35|76|72.9||71.05|69.4|70.35|71|71.8|74.65|74.35||75.7|76.7|77|77.4|78.25|76.7|80.3|72.3|71.7|69.3|69.45|68.45|69.35|69.25|68.5|67.55|68.6|68.55|70.2|71.25|69.7|69.85|69.15|69.55|68.65|70.6|70.3|69.45|71.1|70.55|70.15|72.05|73.55|73.1|73.8|75.65|75.4|73.95|75.8|76.7|72.3|70.95|71.05|71.85|72.5|73.6|73.65|74.5||75.85|77.55|78.9|80|79.05|79.75|82.85|82.4|81.2|82.8|81.4|83.5|85.15|86.45||88|88.8|88.75|88|86.65|85.9|86.95|88.05|88.6|87.65|88.6|88.75|89.9|91.25|92.25|90.75|90.8||91.9|91.2|93.9|92.35|94.9|94.2|93.7|94.95|91.7||91.1|92.45|90.8|90.75|89.65|87.95|86.35|84.4|85.85|82.1|83.1|84.9|87.45|88.1|89.65|90.4|89.2|89||88.8|88.95|||84.65|83.4|84.95|81.45|82.2|82.7|81.35|78.45|79.45|78.9|80.6|81.05|81.5|76.65|76.8|75.1|75.9|75.9|76.7|76.5|77.85|77.7|78.7|79.25|79.45|78.45|78|76.35|78.85|78.5|74|73.15|||71|71.9|72.95|71.15|68.45|69.15|66.15|69|72|72.55|71.85|71.9|70.2|67.85|67.3|67.25|68.4|70.8|73.9|74.25|74.9|73.85|72.05|72.4|71.6|72.8|72.2|73.1|76.5||76.75|77.2|75.2|||75.15|75.1|75|73.7|75|75.6
03371|101147|/equities/bank-of-china-ss|HANGSENG/MSCI_EEM||3.62|3.62|3.65|3.63|3.66|3.69|3.71|3.75|3.8|3.77|3.64|3.63|3.66|3.72|3.74|3.82|3.79|3.78|3.79|3.76|3.78|3.75|3.77|3.8|3.81|3.82|3.8|3.8|3.8|3.85|3.86|3.87|3.88|3.87|3.9||3.82|3.73|3.92|3.95|3.88|3.85|3.88||3.74|3.88|3.83|3.83|3.72|3.56|3.51|3.46||3.48|3.41|3.39|3.36|3.36|3.39|3.38||3.44|3.44|3.51|3.53|3.58|3.61|3.67|3.65|3.6|3.59|3.58|3.58|3.58|3.56|3.5|3.46|3.44|3.45|3.41|3.4|3.35|3.36|3.36|3.39|3.45|3.5|3.52|3.45|3.46|3.46|3.5|3.48|3.49|3.42|3.45|3.48|3.49|3.55|3.63|3.59|3.53|3.52|3.51|3.55|3.9|3.89|3.89|3.9||3.85|3.82|3.87|3.89|3.84|3.87|3.97|3.94|3.82|3.82|3.79|3.74|3.72|3.78||3.82|3.79|3.83|3.75|3.77|3.8|3.8|3.87|3.91|3.96|3.94|3.95|3.99|3.98|3.95|3.92|3.88||3.75|3.75|3.75|3.62|3.6|3.59|3.55|3.53|3.53||3.59|3.64|3.52|3.51|3.47|3.45|3.42|3.38|3.36|3.29|3.27|3.29|3.34|3.34|3.33|3.32|3.3|3.27||3.29|3.3|||3.27|3.28|3.29|3.27|3.3|3.3|3.24|3.22|3.22|3.22|3.23|3.24|3.25|3.2|3.19|3.14|3.1|3.09|3.09|3.12|3.12|3.13|3.13|3.16|3.19|3.15|3.16|3.07|3.06|3.03|2.99|2.97|||2.94|3.02|3.04|3.02|2.93|2.96|2.97|2.96|2.98|3.01|3|3|2.97|2.87|2.88|2.9|2.89|2.91|2.94|2.94|2.94|2.96|2.95|2.95|2.99|3|2.98|2.96|2.99||2.98|2.98|2.94|||2.92|2.9|2.91|2.9|2.91|2.96
03372|8580|/equities/boc-hong-kong|HANGSENG/EAFAVALUE||24.5|24.4|24.5|24.4|25.25|25.55|25.55|25.65|25.65|25.7|25.5|25.3|25.35|25.95|26|26.6|26.4|26.2|26.15|26|25.7|25.85|25.7|25.85|25.75|25.9|25.95|26.2|25.8|25.9|25.7|25.7|25.65|26.1|25.9||25.95|25.4|25.95|26.25|25.7|25.85|25.45||25.5|25.1|24.75|24.95|24.6|24.5|24|24||24.1|23.5|23.3|23|23.55|24|24.25||24.5|24.4|24.25|24.45|24.95|23.65|23.7|23.6|23.55|23.5|23.65|23.55|23.75|23.5|23.35|22.8|22.45|22.45|22.5|22.45|22|22.3|22.2|22.15|22.35|22.75|23.5|23.55|23.65|23.55|23.6|23.45|23.35|23.2|22.9|23|22.95|23.25|23.5|23.4|23|23.05|22.85|22.75|23.4|23.45|23.35|23.35||24.3|24.05|24.3|24.5|24.15|24.45|24.7|24.75|24.45|24.5|24.65|24.6|24.6|25||24.95|25|25.1|25.25|25.2|25|24.95|25.35|25.65|25.45|25.45|25.6|25.85|25.9|26.1|26|25.9||25.4|25.15|25.2|24.25|24.5|24.3|24.4|24.65|24.45||24.4|24.05|23.9|24.2|23.45|23.3|23.15|22.7|23.1|22.65|22.6|22.7|23.05|23.15|23.35|23.05|22.85|22.75||22.95|22.95|||21.05|21.3|21.4|21.15|21.25|21.55|21.1|21.2|21.25|21.35|21.8|22.05|21.9|21.5|21.3|21.15|21.1|21.05|21.05|20.65|20.9|21.2|20.7|20.65|20.65|20.3|19.98|19.4|19.7|19.68|19.5|19.26|||18.78|18.96|18.96|18.78|18.58|18.88|18.82|19.06|19.22|19.48|19.44|19.28|19.08|18.62|18.62|18.72|18.72|18.74|19.04|19.36|19.76|19.98|20.15|20.35|20.55|20.55|20.6|20.75|21.3||21.2|21.2|20.85|||20.85|20.45|20.55|20.5|20.85|21.1
03373|1141315|/equities/budweiser-brewing-company-apac-ltd|HANGSENG/EAFAGROWTH||7.51|7.55|7.55|7.49|7.37|7.46|7.57|7.67|7.78|7.75|7.8|7.96|8.05|8.76|8.64|8.84|8.63|8.5|8.58|8.08|8.09|8.26|8.48|8.65|8.56|8.44|8.5|8.59|8.49|8.63|8.62|8.7|8.53|9.05|9.31||9.54|9.59|10.58|10.64|10.36|10.98|11||10.74|10.14|9.37|8.91|8.48|8.1|8.11|8.11||7.92|7.86|7.99|8.12|8.17|8.38|8.48||8.54|8.51|8.65|9.01|9.04|8.97|9.05|9.05|8.96|8.89|9|8.99|9.51|9.5|9.5|9.26|9.3|9.3|9.64|9.75|9.68|9.69|10|10.12|9.66|9.51|9.72|9.46|9.7|9.7|9.58|10.02|10.2|10.2|10.36|10.36|10|9.73|9.99|10.06|9.8|9.72|9.5|9.48|9.57|9.67|9.63|9.52||9.61|9.56|9.66|9.29|9.07|8.9|9.12|9.16|9.19|9.22|9.33|9.46|9.41|9.68||9.92|10.22|10.2|10.1|10.24|10.16|10.3|10.52|10.56|10.54|10.62|10.78|11.1|11.66|11.84|11.62|11.38||11.44|11.44|11.5|11.5|11.42|11.54|11.46|11.54|11.36||11.42|11.34|10.98|10.86|10.78|10.7|10.42|10.14|10.14|10.16|10.38|10.42|10.9|10.84|11|11.06|11.18|11.38||11.44|11.8|||11.72|11.88|11.9|11.68|11.9|12.38|12.02|12.3|12.36|12.52|13.06|13.18|13.04|12.52|12.32|12.68|12.94|13.08|13|13.06|13.52|14.08|13.46|13.78|13.86|13.64|13.62|13.18|13.38|13.46|13.02|13.06|||13|13.34|13.26|13|12.52|13|13.14|12.8|12.72|12.72|12.22|12.12|11.58|11.94|12.08|12.46|12.18|12.36|12.96|13.24|13.46|13.28|13.6|13.74|13.86|13.8|13.96|13.96|14.84||14.68|14.6|14.4|||14.58|14.56|14.42|14.1|14.02|13.84
03374|13884|/equities/byd-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||254.8|258.4|259.6|259|267.2|267.2|266.6|270|271.6|271.2|268.2|276.8|275.8|286|277.2|291|281|295.2|294.4|293.2|283.2|293.6|297.8|299.8|297.2|297.6|289.4|294.4|291|292.8|289.8|281.4|273.6|287.4|295.6||303|301.8|319.6|320.8|306.6|302|306.6||289.8|281.4|261|257.6|248.8|245.8|249.4|246||244.4|240.6|241.6|241.8|243|237.8|239.6||239.8|236.8|236.8|240.4|243.8|228.4|230|230.2|229.6|226.8|227.8|227.6|226|226.8|222.6|218.6|215.4|214.2|216.8|218.6|210.8|211.8|217|220.6|224.4|230.8|229.8|231|238.4|238.2|235|237.8|245.6|247.8|245|244|241.4|243.8|249.6|248.6|242.6|241.4|238.4|238.4|236.2|237.6|231.2|234||233.8|236.4|240|242|238.2|238.6|239.2|240.8|235|238.4|231.4|239.4|226.4|230.2||230.8|235.4|237.8|235|235.6|225|223.2|220.6|208.8|208.4|211.2|212.8|219.4|225|229.6|225.4|223.6||225.6|224.2|225.8|226.2|228|228.4|227.8|233.2|227.4||221|220.6|215.6|207|202.4|202.4|202.8|204.6|207.4|206|209.2|210|213.6|213|212.8|209.4|204|200.2||202|207.4|||207|215.4|218|214.8|216.6|218.6|217.4|217|219|213.2|218.6|215.6|212|198.2|189.7|194|194.6|194.5|196.9|196.4|195.1|200|199|193.9|188.7|187.9|190.3|187.9|190.4|191.7|183.3|183.5|||183.8|188.4|189|181.9|174.7|180|177.6|178.1|184.5|192.2|197|199.4|201.2|199|198|200|197.1|205|208.6|212|214|213.8|209|212|209.6|213.8|214.2|211.2|217||217.2|215|207.2|||207.6|202.2|204.2|202.4|206.6|211.6
03375|8572|/equities/ccb|HANGSENG/MSCI_EEM||5.87|5.86|5.91|5.88|5.93|6|6.01|6.05|6.1|6.05|5.94|5.92|5.97|6.08|6.13|6.26|6.23|6.15|6.18|6.16|6.19|6.09|6.09|6.13|6.13|6.17|6.16|6.15|6.12|6.14|6.17|6.17|6.14|6.2|6.25||6.1|5.89|6.29|6.23|6.15|6.15|6.18||6.01|6.28|6.2|6.16|5.94|5.67|5.62|5.59||5.58|5.46|5.46|5.41|5.39|5.43|5.35||5.43|5.44|5.43|5.48|5.7|5.81|5.86|5.85|5.77|5.73|5.71|5.67|5.74|5.69|5.64|5.59|5.58|5.59|5.55|5.54|5.47|5.45|5.37|5.37|5.44|5.51|5.49|5.45|5.5|5.5|5.56|5.54|5.52|5.45|5.44|5.54|5.53|5.63|5.69|5.68|5.54|5.48|5.42|5.42|5.62|5.54|5.91|5.9||5.83|5.77|5.83|5.86|5.79|5.8|5.88|5.82|5.62|5.55|5.57|5.52|5.54|5.65||5.68|5.66|5.7|5.63|5.68|5.72|5.7|5.82|5.89|5.9|5.87|5.89|5.93|5.95|5.91|5.91|5.9||5.64|5.68|5.64|5.28|5.29|5.25|5.25|5.23|5.14||5.15|5.1|5.02|5.02|4.95|4.94|4.97|4.89|4.92|4.79|4.81|4.84|4.88|4.91|4.93|4.92|4.88|4.87||4.88|4.87|||4.81|4.87|4.91|4.84|4.86|4.86|4.75|4.76|4.82|4.85|4.91|4.91|4.95|4.92|4.91|4.91|4.86|4.89|4.9|4.92|4.92|4.97|4.95|5|5.02|4.96|4.96|4.8|4.76|4.74|4.71|4.69|||4.62|4.73|4.79|4.76|4.65|4.69|4.68|4.68|4.68|4.73|4.72|4.68|4.62|4.45|4.42|4.41|4.39|4.44|4.54|4.57|4.57|4.58|4.54|4.55|4.61|4.64|4.61|4.58|4.67||4.65|4.64|4.6|||4.55|4.52|4.53|4.53|4.53|4.58
03376|8581|/equities/china-life|HANGSENG/MSCI_EEM||15.04|14.8|14.98|14.58|14.62|15.68|15.76|15.78|15.8|15.98|16|16.08|15.92|17.06|17.14|18.26|17.86|17.06|17.12|16.56|16.86|17.04|16.92|17.16|16.76|17.06|17.04|17.4|16.86|17.08|16.84|16.56|15.98|16.48|16.6||17.02|16.96|19.9|20.6|18.34|17.5|17.18||15.98|14.74|14.04|13.76|13.04|12.36|12.1|11.98||11.66|11.42|11.52|11.22|11.16|11.18|11.46||11.54|11.7|11.82|12.08|12.04|11.56|11.28|11.18|11.08|10.98|10.72|10.7|10.86|10.88|10.68|10.54|10.46|10.5|10.42|10.5|10.38|10.32|10.7|10.78|10.64|10.96|10.94|10.62|10.76|10.76|10.74|10.9|11.06|11.06|11.1|11.3|11.14|10.96|11.3|11.3|11.26|10.9|10.68|10.64|10.9|11.06|11.04|11.56||11.3|11.4|11.46|11.48|11.34|11.44|11.46|11.28|10.9|10.92|10.98|11.1|11.02|11.16||11.52|11.6|11.66|11.66|11.44|11.52|11.58|11.72|11.98|11.9|12.16|12.36|12.66|12.66|13.1|13.08|12.4||11.88|11.94|11.8|11.2|11.32|11.38|11.28|11.38|10.86||10.6|10.84|10.38|10.24|10.12|9.52|9.45|9.09|9.24|8.88|8.9|9|9.24|9.25|9.41|9.45|9.39|9.5||9.59|9.72|||9.45|9.14|9.24|9.44|9.73|9.85|9.52|9.54|9.67|9.71|10.02|10.16|10.14|9.7|9.56|9.63|9.51|9.45|9.64|9.76|9.83|9.97|9.97|10.3|10.42|10.2|10.26|9.59|9.73|9.76|9.46|9.34|||9.23|9.58|9.58|9.49|8.98|9.22|9.33|9.16|9.29|9.54|9.44|9.46|9.09|8.75|8.55|8.71|8.7|8.88|9.2|9.18|9.21|9.21|9.06|9.39|9.68|9.84|9.9|9.93|10.14||10.28|10.32|9.82|||9.89|9.74|9.84|9.85|9.91|10.16
03377|13888|/equities/china-mengniu-dairy-co.|HANGSENG/MSCI_EEM/EMCONSGROWTH||17.4|17.16|17.32|17.04|17.04|17.74|17.4|17.28|17.06|17.14|17.06|17.42|17.66|18.92|18.28|19.5|19.18|18.6|18.5|18|18.06|17.88|17.14|17.64|17.24|16.86|16.5|17.26|16.68|16.38|16.5|16.34|16.38|17.44|17.6||18.58|18.34|21.7|22.55|20.75|20.7|21.2||20.65|20.1|16.18|15.36|14.6|13.78|13.84|13.52||12.76|12.68|12.84|12.64|12.44|12.54|12.82||12.98|13.02|13.36|13.24|13.62|13.28|12.44|12.36|12.46|12.24|12.5|12.58|12.82|12.88|13|12.96|13.08|13.24|13.62|13.9|13.72|13.54|13.14|13.12|12.84|13.14|13.2|13.34|13.82|14.12|13.98|14.46|14.86|14.9|15.12|15.58|15.28|14.68|14.68|14.8|14.42|13.88|13.76|14.12|14.64|14.68|14.76|14.42||14.46|14.62|14.74|14.02|13.42|13.44|13.82|13.84|13.4|13.28|13.06|13.54|13.92|14.14||14.78|15.32|15.14|14.98|14.96|15.08|15.3|15.42|15.74|15.72|16.02|16.42|16.66|17.04|17.52|16.96|17.08||17.18|17|17.2|16.9|17.22|17.52|17.4|17.36|16.86||16.62|16.72|16.18|16.2|16.16|15.88|15.7|15.46|15.84|15.78|15.7|16.2|16.76|17.12|17.46|17.5|17.08|17.66||17.88|17.32|||17.3|17.84|19.74|19.52|20.5|20.95|20.2|20.15|20.2|19.66|20.15|20|20.25|18.88|18.82|18.92|18.94|19|19.96|19.72|20.1|20.4|20.9|21.85|20.95|19.96|19.8|19.16|19.38|19.44|18.22|18.2|||18.4|18.6|18.88|18.62|17.6|18.24|17.96|17.56|17.78|18.2|17.56|17.38|17.24|17.3|17.26|17.7|17.76|18.26|18.84|19.24|19.28|19.24|19.28|19.66|19.76|19.78|19.96|19.92|21.35||21.25|21|20.3|||20.35|20.15|20.8|20.9|21.4|22.2
03378|32495|/equities/china-merchants-bank|HANGSENG/MSCI_EEM||35.95|35.6|35.9|34.9|35.25|36.1|36.7|36.7|37.3|37.55|37.85|38.05|37.7|39.15|38.65|40.9|40.2|39.85|40.05|38.9|38.65|38.5|39.45|39.7|39.75|40.15|40.2|40.8|40.15|40.35|40.5|40.7|40.5|41.15|41.45||40.75|40.25|47.35|47.35|46.45|45.7|44.3||39.35|39.3|37.6|36.55|34.4|31.3|31|30.55||30.45|29.6|30|29.25|29.2|29.35|29.35||31.3|31.45|32.45|32.45|33.6|34.5|34.85|34.8|34.35|33.8|33.75|33.65|34|33.9|33.75|33.6|32.7|32.75|32.9|32.95|32.25|31.65|32|32.05|32.05|32.55|32.7|32.25|32.8|32.5|33.25|34.3|34.15|33.85|34.25|34.95|35.05|35.05|35.7|35.9|34.1|34|33.4|33.45|34.5|34.65|34.65|36.75||35.9|35.65|36|36.3|35.4|35.7|36.15|36.1|35.25|34.9|34.25|34.45|34.5|35.25||36|35.85|36|36.15|35.6|35.95|36|36.8|37.2|37.15|37.25|37.8|38.25|38.45|39.4|39.6|39.35||38.4|38.7|38|36.4|36.7|36.55|36.35|37.35|35.9||34.55|35.3|34.85|34.35|33.1|32.95|33.45|32.75|33.15|31.85|31.75|32.15|32.1|32.05|32.25|31.95|31.65|31.15||31.6|32|||31.2|31.55|31.8|30.45|30.75|31.4|30.65|30.4|30.6|30.7|31.55|31.7|31.9|30.15|30.6|30.55|30.4|29.85|30.5|30.8|31.15|31.5|31.6|32.4|32.75|31.8|32.35|30.25|30.7|31.1|30.65|30.55|||29|29.75|30.05|29.8|28.05|28.5|28.7|29.05|29.4|30.15|29.75|29.25|27.95|27.4|25.75|25.65|25.65|25.8|26.65|26.5|26.55|26.45|26.35|26.5|27.1|27.7|26.85|26.55|27.2||27.45|27.3|26.25|||26.7|26.2|26.05|25.65|25.85|26.6
03379|8573|/equities/china-mobile|HANGSENG||72.7|72.2|72|71.45|71.3|71.3|71.4|71.45|71.25|71.4|71.15|70.3|71.15|70.25|70.45|71.85|71.65|71.85|71.95|71.85|72.1|71.65|71.6|72|71.95|72.45|72.7|73.15|73.1|73.95|74.15|74.25|74.55|75.3|76||75.5|73.75|77.7|77.7|75.85|77.1|77.05||73.7|73.45|74.4|75.95|73.9|72.65|72.45|72.7||72.3|71.3|71.6|70.65|70.95|71.7|71.7||72.75|73.45|73.8|74|76.3|75.8|76.55|76.7|75.9|75.35|75.05|74.6|74.9|74.95|75|74.35|73.6|72.35|71.45|73.1|72.85|71.65|72.15|73.5|74.1|74.1|72.95|73.35|73.75|74.95|76.1|76.3|76.5|75.9|75.75|76.5|77.25|77.5|77.8|77.45|76.95|76.95|77.2|77.5|78.05|78.5|79|78.6||77.55|75.4|75|74.75|74.3|74.4|74.85|73.8|73.4|74.6|74.85|74.95|74.1|75||75.5|74.9|77.8|77|77.1|75.5|74.1|74.6|75|75|73.75|73.8|74.3|74.25|74.35|74.5|74.3||74.45|75|74.5|70.65|70.65|70.7|69.9|70.25|70.2||70.1|71.2|71.5|70.95|70.55|69.95|69.9|69.4|69.5|69.1|68.35|68.9|68.5|68.95|69|68.4|68.2|67.5||67.95|67.75|||67.6|67.5|67.95|68.1|68.3|66.85|66.35|66.3|66.35|66.8|67.3|67.6|67.85|68.65|68.85|68.5|68.25|67.6|67.05|66.35|67.15|67.25|67.1|67.95|68.95|69|69.1|68.4|67.75|67|66.6|66.75|||66.9|67.6|67.45|66.9|66.5|66.9|66.85|67.15|67.75|68.35|68.3|68.05|66.25|64.75|65.05|65.75|65.35|66.4|66.5|66|65.4|65.45|65.9|66.1|66.15|65.9|64.6|64.7|64.8||65.35|64.45|63.8|||62.7|61.65|61.8|61.7|62.15|63
03380|8567|/equities/china-overseas|HANGSENG/MSCI_EEM||13.64|13.48|13.48|13.32|13.32|13.58|13.82|13.9|13.84|13.98|13.96|14.32|14.38|14.9|14.94|16.3|16.2|16.02|15.84|15.56|15.92|15.46|15.2|15.34|15.28|14.9|15.02|15.58|15.5|15.46|14.98|15.62|16.06|16.14|16.12||15.34|15.54|17.76|17.86|18.04|18.5|18.58||16.84|15.44|14.44|13.12|12.58|12.08|11.86|11.7||11|10.88|11.42|11.18|11.1|11.46|11.8||11.96|12.04|12.04|12.3|13|11.88|12.18|12.24|12.36|12.04|12.36|12.48|12.8|12.82|12.94|12.88|12.92|12.92|12.98|13.3|12.88|12.74|12.68|12.64|12.42|12.92|12.78|12.6|12.84|12.84|12.78|12.8|13.04|13.16|13.56|13.7|13.8|13.64|13.92|14.26|13.46|13.3|13.38|13.8|13.88|14.26|14.46|14.34||13.76|14.08|14.16|14.34|14.26|14.18|14.4|14.48|14.24|14.52|14.84|14.68|15.08|15.4||15.66|15.6|15.52|15.62|15.4|15.3|15.42|15.52|16.22|16|16.2|16.2|16.74|16.48|16.66|16.58|16.08||15.68|15.38|15.5|14.94|15.12|15.18|15.6|15.72|15.16||14.8|14.94|14.2|12.9|12.36|11.98|11.88|11.6|11.64|11.6|11.64|11.72|12.04|12.12|12.44|12.36|12.28|12.08||12.24|12.12|||11.36|10.94|11.3|11.04|11.12|11.46|10.74|10.9|11.18|11.34|11.68|11.64|11.76|10.64|10.62|10.6|10.8|11|11.46|11.68|12.12|12.24|12.22|12.54|12.46|12.36|12.54|11.96|11.84|11.94|11.36|11.36|||11.36|11.62|12.32|12.26|11.82|12.28|11.72|11.98|12.34|12.82|12.54|12.34|11.82|11.48|11.44|11.78|11.62|11.8|12.38|12.76|13|13.02|12.88|12.9|13.36|13.48|13.36|13.28|13.82||14|13.78|13.6|||13.76|13.58|13.82|13.48|13.56|13.84
03381|8563|/equities/sinopec-corp|HANGSENG/MSCI_EEM||4.21|4.21|4.2|4.17|4.19|4.21|4.21|4.23|4.26|4.27|4.25|4.25|4.26|4.32|4.33|4.43|4.4|4.48|4.48|4.42|4.48|4.42|4.42|4.44|4.55|4.63|4.66|4.68|4.68|4.82|4.73|4.82|4.79|4.88|5.04||5.05|4.96|5.46|5.47|5.4|5.25|5.28||4.99|4.92|4.89|5.01|4.79|4.62|4.58|4.46||4.5|4.42|4.43|4.3|4.3|4.43|4.63||4.99|5.16|5.32|5.34|5.36|5.36|5.42|5.46|5.2|5.13|5.05|4.98|5.02|5.05|5.06|5.02|5.05|5.05|5.02|5|4.99|5.03|4.94|4.99|5.03|5.1|5.04|4.9|4.99|4.97|4.96|4.98|4.85|4.81|4.85|4.91|5.04|5.06|5.04|4.95|4.93|5.07|5.1|5.2|5.43|5.42|5.27|5.16||5.12|5.02|5.05|5|4.95|4.95|4.99|4.86|4.74|4.73|4.8|4.88|4.86|4.9||4.99|5|4.98|4.97|5.09|5.09|5.16|5.21|5.22|5.19|5.16|5.14|5.23|5.19|5.28|5.24|5.14||5.14|5.14|5.1|4.88|4.92|4.84|4.77|4.7|4.73||4.88|4.8|4.88|4.78|4.77|4.72|4.79|4.67|4.62|4.57|4.68|4.67|4.6|4.64|4.62|4.61|4.64|4.64||4.7|4.67|||4.47|4.45|4.58|4.6|4.6|4.66|4.63|4.62|4.63|4.65|4.7|4.55|4.5|4.48|4.48|4.51|4.39|4.4|4.42|4.36|4.37|4.43|4.46|4.52|4.57|4.52|4.4|4.38|4.31|4.2|4.15|4.1|||4.14|4.21|4.2|4.2|4.14|4.15|4.12|4.12|4.14|4.24|4.14|4.14|3.88|3.77|3.76|3.82|3.81|3.88|3.95|3.98|3.95|3.96|4.03|4.05|4.13|4.16|4.14|4.12|4.12||4.1|4.09|4.05|||3.97|3.92|3.96|3.92|3.93|3.98
03382|32494|/equities/china-resources-land|HANGSENG/MSCI_EEM||23.65|23.4|23.55|22.9|22.95|23.75|23.85|24.2|24.45|24.6|24.45|25.05|25.4|26.35|26.2|28.2|28|27.6|27.35|27|27.4|26.7|25.8|26.1|25.8|25.5|25.8|26.55|26.75|27|26.55|27.2|27.9|27.55|27.9||26.65|26.45|29.95|30.2|30.95|32.1|32.3||31|28.3|26.9|23.4|22.75|21.6|21.55|21.3||19.48|19.36|20.35|19.52|19.2|20.15|20.65||21.05|21.3|21.65|21.9|23.5|21.35|22.2|22.15|22.1|21.85|22.3|22.25|22.95|22.95|23|22.9|23.1|23|23.45|23.7|22.95|22.75|23.05|22.65|22.65|23.5|23.7|23.55|24.4|24.8|25.15|25.55|25.95|25.95|26.7|27.15|27.2|27.05|27.9|28.2|26.9|26.55|26.95|27.5|28.1|28.7|28.6|28.1||27.1|27.6|27.55|27.6|26.85|27.5|27.65|27.95|27.55|27.75|28.1|27.45|27.95|29.1||29.3|30.3|30.75|30.65|29.5|29.55|29.85|30.6|31.3|30.65|31.55|32.05|33.3|32.95|33.05|33.7|32.6||31.85|31.95|32.15|30.45|30.85|30.85|30.4|30.8|30.05||28.85|29.65|28.05|26.5|25.7|24.65|24.4|23.75|24.55|23.5|23.5|23.6|24.25|24.3|24.3|24.65|24.55|24.55||25.5|25.65|||25.25|25.2|25.9|24.75|25.3|26.15|24.6|24.5|25.45|25.4|25.8|25.25|25.25|22.45|22.5|22.75|22.95|22.6|23.8|24.3|24.9|25.5|25.9|26.3|26.6|25.9|26.05|25.5|25.15|25.05|23.7|23.7|||23.6|24.25|25.1|24.75|23.7|24.75|23.95|24.5|24.65|25.35|25.05|24.55|23.05|22.55|23|23.3|23.4|24.15|25.2|25.75|26.2|26.5|26.25|26.45|27.05|27.6|27|26.5|28.35||28.25|28.15|27|||27.55|27.15|27.8|27.15|28|28.35
03383|8568|/equities/china-unicom|HANGSENG||6.51|6.61|6.6|6.5|6.48|6.6|6.59|6.66|6.78|6.85|6.88|6.58|6.69|6.45|6.49|6.67|6.71|6.87|6.83|6.86|6.87|6.78|6.72|6.79|6.84|7.07|7.09|7.21|6.95|6.97|6.96|7.02|6.94|7.09|7.13||7.28|6.95|7.8|7.7|7.05|7|6.98||6.79|6.6|6.86|7.08|6.75|6.55|6.44|6.38||6.31|6.18|6.23|6.2|6.24|6.3|6.3||6.38|6.41|6.69|6.71|6.69|6.65|6.83|6.82|6.76|6.71|6.68|6.62|6.61|6.61|6.61|6.39|6.25|6.18|6.37|6.68|6.66|6.65|6.74|6.83|6.84|6.8|6.67|6.8|6.88|7.13|7.53|7.55|7.52|7.4|7.29|7.29|7.4|7.47|7.38|7.49|7.42|7.36|7.46|7.53|7.59|7.57|7.76|7.43||7.28|6.95|6.86|6.81|6.72|6.8|6.83|6.71|6.5|6.52|6.52|6.4|6.32|6.35||6.4|6.34|6.45|6.59|6.57|6.5|6.4|6.41|6.41|6.39|6.27|6.3|6.3|6.34|6.35|6.34|6.31||6.28|6.33|6.29|6.03|6|5.99|5.95|6|5.99||6.03|6.16|6.15|6.08|6.09|6.04|6.13|6.03|6.11|6.03|5.94|5.97|5.87|5.89|5.83|5.79|5.74|5.69||5.76|5.76|||5.65|5.65|5.67|5.67|5.7|5.75|5.74|5.61|5.57|5.48|5.51|5.54|5.64|5.75|5.7|5.71|5.71|5.79|5.64|5.82|5.58|5.59|5.59|5.67|5.75|5.74|5.67|5.68|5.57|5.42|5.38|5.4|||5.37|5.46|5.5|5.47|5.35|5.4|5.42|5.5|5.54|5.66|5.51|5.52|5.28|4.95|4.89|4.92|4.88|5.06|5.08|5.04|4.86|4.84|4.83|4.86|4.89|4.87|4.81|4.81|4.9||4.93|4.85|4.68|||4.61|4.62|4.67|4.71|4.81|4.92
03384|8559|/equities/citic-pacific|HANGSENG/MSCI_EEM||8.79|8.85|8.9|8.73|8.82|9.13|9.11|9.08|9.01|9|8.88|8.98|9.11|9.34|9.25|9.94|9.63|9.39|9.39|9.17|9.27|9.27|9.38|9.45|9.39|9.47|9.33|9.49|9.42|9.57|9.57|9.55|9.27|9.36|9.44||9.63|9.96|11.8|11.08|9.83|9.85|9.82||9.36|9.08|8.76|8.57|8.22|7.78|7.86|7.74||7.61|7.4|7.46|7.31|7.35|7.44|7.41||7.54|7.52|7.54|7.75|7.95|7.8|7.86|7.78|7.56|7.46|7.45|7.42|7.44|7.39|7.26|7.21|7.21|7.17|7.15|7.17|7.09|7.11|7.1|7.14|7.13|7.26|7.22|7.26|7.26|7.21|7.22|7.27|7.37|7.29|7.26|7.39|7.36|7.35|7.54|7.59|7.27|7.18|7.18|7.34|7.39|7.4|7.3|7.26||7.19|7.2|7.62|7.61|7.54|7.63|7.73|7.7|7.5|7.58|7.68|7.75|7.8|7.96||8.17|8.28|8.29|8.19|8.18|8.15|8.17|8.38|8.49|8.45|8.53|8.61|8.8|8.7|8.76|8.61|8.55||8.46|8.4|8.28|7.78|7.77|7.84|7.72|7.72|7.59||7.64|7.68|7.59|7.55|7.39|7.22|7.21|7|7.12|6.9|6.9|7.01|7.21|7.25|7.38|7.37|7.29|7.36||7.82|7.93|||7.74|7.98|8.18|8.04|8.16|8.29|8.04|8.09|8.15|8.2|8.42|8.35|8.38|8.11|8|8.04|7.98|7.85|7.97|7.95|8.04|8.18|8.18|8.24|8.33|8.25|8.33|7.92|7.85|7.94|7.77|7.78|||7.62|7.94|7.99|7.93|7.46|7.68|7.62|7.58|7.71|7.74|7.53|7.48|7.33|7.07|7.02|7.03|7.05|7.2|7.52|7.57|7.57|7.58|7.55|7.67|7.65|7.77|7.77|7.67|7.82||7.85|7.88|7.7|||7.6|7.51|7.51|7.44|7.66|7.78
03385|954932|/equities/cheung-kong-property-holdings-ltd|HANGSENG/EAFAVALUE||31.95|32.05|32.05|31.85|31.75|32.2|32.25|32.25|32.15|31.95|32|31.65|31.65|32.7|32.85|34|33.5|33|32.75|32.4|32.4|32.1|32.45|32.65|32.35|32.55|32.45|32.8|33.2|33.75|33.6|33.8|33.8|34.1|34.6||34.75|35.2|36.85|37.25|36.15|36.9|36.75||35.1|34.25|33.3|33.55|33|32.75|32.85|32.6||32.45|30.8|30.9|31.4|31.2|31.75|32||31.45|30.75|30.7|31.55|32.35|31.7|31.4|31.25|31.35|30.9|30.9|30.85|31.6|31.7|31.6|31.95|31.5|31.2|31.1|31.1|30.75|30.6|30.8|31.05|30.15|30.3|30.05|30.1|30.15|29.8|29.9|30.05|30.35|30.4|30.4|30.5|30.6|30.45|31.6|31.85|30.05|29.7|29.55|29.55|29.9|29.95|29.8|30.05||29.6|29.7|30.1|30.1|29.45|29.5|30|30|29.6|29.55|29.75|30.35|30.2|30.4||30.9|31.35|31.55|31.65|31.8|31.6|31.75|32.35|32.9|34.2|34.55|35.05|35.25|36.05|36.45|35.8|35.7||35.8|35.45|34.7|34.1|34.45|34.35|34.25|34.35|34.1||33.9|34.15|33.55|32.95|32.35|31.85|31.95|31.2|31.55|31.5|31.6|31.9|32.2|32.4|32.75|32.8|32.7|32.5||32.55|32.9|||32.6|32.35|32.85|33.35|34.25|37.05|36|36.6|37.3|38.1|38.4|38.05|37.85|37|36.65|36.2|36.2|36.7|37.2|36.05|36.85|38.05|36.8|36.75|36.85|36.2|36.3|35.85|36.1|36.1|35.55|35.4|||35.5|36|36.25|35.9|35.4|36.25|35.3|36|36|36.6|36.6|35.95|35.6|35.4|35.4|35.6|35.4|36.85|37.75|38|38.1|38.2|37.35|37.8|38.1|38.5|38.4|38.55|39.35||39.45|39.55|38.65|||38.75|38.4|38.15|37.65|38.4|39.05
03386|8541|/equities/cheung-kong|HANGSENG/EAFAVALUE||40.9|40.75|40.5|40.35|40.3|40.65|40.5|40.45|40.55|40.85|40.85|39.95|40.15|40.95|40.85|41.9|41.5|41.5|41.45|41.2|41.3|41.5|41.5|42.45|41.95|42|41.95|42.55|42.5|42.15|42.3|42.4|42.4|43.2|43.8||44.55|44.35|46.25|46.35|45.45|45.7|45.4||45.7|44.85|44.9|45.15|44.9|44.2|44|43.25||43.3|41.9|42.3|42.1|42.1|42.45|42.85||43.4|42.35|42.7|43.05|44.15|43.15|43.7|42.95|42.3|41.6|41.5|41.25|42.05|41.3|39.95|41.45|41.45|40.75|40.75|40.55|40.05|40.3|40.2|40.55|40.9|41.5|41.25|41.6|41.6|40.9|40.95|41.2|41.55|41.05|41|41.25|40.7|40.3|40.55|40.95|38.8|37.35|37.35|37.6|38|38.2|38.5|38.15||37.6|37.4|37.5|37.35|36.75|37.25|37.95|37.85|37.2|37.1|37.6|37.9|37.9|38.3||39.2|39.8|39.7|38.85|39|38.65|39.1|40|40.4|41.55|41.9|42.1|42.35|42.3|42.75|42.25|42||42.3|42|41.35|39.8|39.95|39.7|39.4|39.7|39.45||39|39.45|38.7|38.3|37.85|37.1|36.9|35.95|36.25|35.85|36.45|37.2|37.8|38|38.55|38.9|38.75|38.8||39.05|39.15|||38.3|38.1|39.15|39.5|40.2|40.9|40.45|40.65|41.4|41.55|41.95|41.6|41.6|41.3|40.85|40.45|40.2|39.7|40|39.8|40.6|41.45|41.7|42.3|42.85|42.8|43.1|42.15|42.45|42.4|41.35|41.2|||41.05|42.15|41.9|41.5|41|41.4|40.8|40.6|41.25|41.45|40.75|40.4|39.75|39.05|39.2|39.7|39.45|40.2|41.15|41.1|41.1|41.45|41.2|41.35|41.4|41.15|41.45|41.55|42.05||42.05|42|41.5|||41.45|40.7|41.3|41.25|41.35|41.7
03387|8574|/equities/cki-holdings|HANGSENG/EAFAVALUE||54.75|54.4|54.7|54.2|54.1|54.45|54.35|54.2|54.45|54.05|54.55|53.2|54|54.35|54.25|54.45|54.2|53.95|55|55.2|55.35|55.05|55.4|55.3|55.1|55.1|55.1|55.7|55.8|55.6|55.45|55.45|55.4|55.35|54.35||53.15|52.9|52.85|52.7|52.55|52.95|53.6||54.25|54.5|55.15|55.5|56.3|55.75|56.4|57.5||58.15|57.15|56.25|56.4|57.55|58.05|58.45||58|57.3|58.2|58.05|58.35|58.8|58.4|57.45|57.1|56|56.65|57|57.85|56.8|57.15|57.35|57|56.95|55.6|55.75|55.5|55.1|53.5|53.6|53.9|53.85|52.6|52.75|52.6|52.25|52.65|52.3|51.7|51.75|51.05|51.3|49.75|48.65|49.3|49.75|46.6|46.05|45.15|44.7|44.65|44.35|44.4|44.75||44.55|43.85|43.8|42.9|42.9|43.5|43.9|43.95|43.75|43.9|44.05|44.3|44.7|45.25||45.8|45.6|45.55|45.75|46.55|45.6|44.95|46.15|46.65|45.3|47.2|47.55|47.65|47.55|47.8|47.7|48.05||48|47.95|47.1|45.7|45.85|45.2|44.75|44.95|44.95||45|45.15|45.2|45|44.45|43.9|43.55|42.65|43.35|43.5|43.6|44.8|46.1|46.35|46.55|46.6|46.15|46.25||46.45|47|||46.15|46.45|47.4|47.45|46.75|46.45|46.15|46.65|46.45|46.35|46.7|46.5|45.75|45.95|46.6|46.15|46.05|46.1|46.5|46.45|47.45|47.65|46.65|46.8|47.1|47.05|47.2|47.05|46.35|45.55|45|44.9|||45.5|47.45|46.95|47.45|48.5|47.25|47|46.5|46.55|46.75|46.8|46.15|45.75|45.05|43.75|44.45|44.15|44.4|44.9|45.4|43.4|43.55|43.15|43.2|43.35|43.4|43.5|43.8|43.6||43.2|43.15|43|||43.1|43.05|43.45|43.25|43.5|43.4
03388|8542|/equities/clp-holdings|HANGSENG/EAFAVALUE||65.6|65.25|65.65|65.6|67|67.05|67.15|67.1|66.7|66.5|66.25|65.8|66.25|66.6|66.35|66.85|66.35|66.9|67.2|67|66.7|66.9|67|67.3|67.15|67.1|67|67.25|67.15|67.3|67.3|66.9|66.9|67.45|67.15||66.6|67.1|68.45|69.4|69.3|70.2|69.7||70.2|70.2|71.55|73.2|72.75|71.7|71.4|71.15||71.25|70.4|69.95|69.5|69.55|70.25|70.3||70.2|69.4|68.9|69.2|70.6|70.8|71|70.5|69.6|68.75|68.9|69|69.2|69.6|70.5|70.55|70.4|69.9|69.35|69.45|69.5|69.5|69.7|68.8|68.95|69.45|67.4|67.2|67.3|66.5|66|65.7|66|65.8|65.75|65.7|65.25|64.95|65.5|65.8|64.7|63.65|63.35|63.1|64.1|64.8|64.4|64.6||63.55|63.2|63.75|63.65|63.65|64.75|65.5|65.45|64.75|65|66.25|66.4|65.7|66.25||65.8|65.15|65.1|64.8|63.85|63.4|65.15|66.2|66.5|66.45|66.5|66.7|66.95|66.55|67|67.25|66.8||66.2|65.95|65.85|64.45|64.65|63.85|63.1|62.85|62.75||62.6|63.4|63|62.9|62.3|62|61.55|60.05|60.5|60.95|61.4|61.55|62.4|62.55|63.3|63.35|61.8|62.85||63|63.95|||62.9|63.3|63.85|63.2|63.85|63.95|63.35|63.9|64.5|64.05|64.85|65.05|65.15|64.2|64.6|65.85|65.85|65.4|65.85|65.6|66.5|67.15|66.8|64.25|64.95|64.95|65.7|65.1|64.5|64.8|64.15|64.65|||64.9|66.55|67.05|67.35|64.6|64.6|63.25|62.55|62.15|62.45|61.85|62.05|61|60.45|60.55|62.1|61.6|62.75|63.6|63.45|63.2|63.55|63.4|63.8|64.1|63.9|63.95|63.95|64.8||64.6|64.6|64|||63.9|63.35|63.9|63.6|63.6|64.15
03389|8570|/equities/cnooc|HANGSENG||17.2|17.2|17.3|17.26|17.64|17.48|17.32|17.32|17.48|17.44|17.06|17.06|17.26|17.22|17.74|18.16|18.24|18.28|18.42|18.56|18.58|18.3|18.42|18.84|18.82|19.32|19.18|19.04|19.04|19.06|19.28|19.66|19.36|19.88|20.65||20.85|20.1|22.2|22.25|21.7|21|20.6||19.54|18.7|19.76|20.65|19.9|19.28|19.4|18.88||18.92|18.5|18.72|18.3|18.72|19.36|19.44||20.1|20.45|21.35|21.3|21.8|21.6|21.5|21.55|21.15|20.55|20.25|20.45|20.5|20.75|20.7|20.15|20.15|20.4|20.25|20.4|19.68|19.58|19.72|19.88|20.4|21.2|20.55|20.4|20.9|20.5|20.7|20.85|20.85|20.8|21.4|21.8|22.4|22.9|23.1|23.05|22.7|23|23.2|23.4|23.65|23.55|23.9|23.55||22.65|22.5|22.75|22.95|23.25|23.35|23.6|22.75|21.6|21.6|21.75|21.75|21.9|21.6||21.65|21.35|20.6|20.95|21.75|21.1|21|21.15|21|20.6|19.76|19.36|19.36|19.8|19.92|19.58|19.68||20.1|20.6|20.65|20.15|20.25|20.05|20.15|20.6|20.45||20.75|19.94|20.2|19.12|18.8|18.58|18.94|19.1|18.8|19.16|19.5|19.5|19.42|19.64|19.34|19.36|19.78|19.4||19.54|19.18|||18.3|17.96|18.46|18.2|17.88|18.5|18.18|18.1|17.72|18.02|18.12|17.82|17.5|18.08|18.16|17.56|16.94|16.94|16.8|16.36|16.62|16.94|17.04|16.8|16.68|16.34|15.88|15.7|15.28|14.82|14.58|14.68|||14.7|14.76|14.78|14.76|14.56|14.68|14.54|14.74|14.8|15.08|14.86|14.52|13.8|13.44|13.24|13.38|13.36|13.5|13.66|13.66|13.6|13.5|13.74|13.78|13.9|13.66|13.42|13.18|13.22||13.16|13.02|12.86|||12.52|12.44|12.56|12.46|12.32|12.36
03390|50008|/equities/country-garden|HANGSENG/MSCI_EEM||0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485||0.485|0.485|0.485|0.485|0.485|0.485|0.485||0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485||0.485|0.485|0.485|0.485|0.485|0.485|0.485||0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485||0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485||0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485||0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485||0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485|0.485||0.485|0.485|||0.495|0.52|0.53|0.53|0.55|0.56|0.54|0.56|0.58|0.59|0.6|0.61|0.62|0.58|0.57|0.58|0.58|0.59|0.64|0.65|0.65|0.69|0.73|0.75|0.75|0.73|0.74|0.71|0.72|0.73|0.68|0.68|||0.68|0.7|0.7|0.68|0.65|0.67|0.65|0.66|0.7|0.76|0.74|0.74|0.69|0.65|0.66|0.68|0.67|0.68|0.73|0.74|0.75|0.75|0.75|0.76|0.76|0.77|0.76|0.8|0.81||0.79|0.78|0.75|||0.78|0.77|0.76|0.8|0.82|0.84
03391|1093887|/equities/country-garden-services|HANGSENG/MSCI_EEM||5.73|5.69|5.66|5.69|5.53|5.74|5.77|5.76|5.87|5.43|5.39|5.51|5.52|5.8|5.91|6.27|6.24|6.02|6|5.96|6.02|6.11|5.96|5.95|5.94|5.82|5.76|5.88|5.83|5.93|5.95|6.22|6.08|6.14|6.49||6.75|7.01|7.94|8.02|7.84|8.39|8.38||6.98|6.02|5.41|4.94|4.72|4.57|4.43|4.35||4.15|4.28|4.57|4.34|4.25|4.34|4.36||4.52|4.44|4.38|4.46|4.64|4.16|4.24|4.33|4.45|4.27|4.41|4.43|4.52|4.54|4.43|4.43|4.51|4.6|4.8|4.85|4.71|4.62|4.7|4.69|4.61|4.73|4.74|4.63|4.74|4.78|4.73|4.86|5.01|4.9|5.05|5.12|5.19|5.08|5.13|5.25|4.98|4.81|4.69|4.84|4.95|5.13|5.16|5.13||4.97|5.08|5.06|5.16|5.06|5.1|5.24|5.27|5.15|5.19|5.31|5.18|5.2481|5.381||5.5233|5.6467|5.6467|5.6847|5.5708|5.7226|5.7511|6.0928|6.2256|6.1117|6.4534|6.7096|7.0703|6.4534|6.6337|6.5293|5.9789||5.9124|5.7131|5.7037|5.5328|5.5423|5.6182|5.7131|5.7796|5.6752||5.2102|5.3051|4.7262|4.5933|4.4699|4.2801|4.394|4.2801|4.3086|4.2706|4.3181|4.3465|4.5458|4.5648|4.7262|4.8211|4.6882|4.6882||4.84|4.8211|||4.9824|5.2861|5.3335|5.2766|5.3146|5.4474|5.2956|5.381|5.4664|5.5708|5.7131|5.7226|5.7416|5.324|5.381|5.4379|5.4854|5.4569|5.7226|5.8175|5.903|5.8745|6.0263|6.1592|5.7796|5.6562|5.7131|5.6182|5.6942|5.7891|5.324|5.3146|||5.3905|5.4379|5.4569|5.3335|4.9539|5.1342|5.0204|5.1248|5.2576|5.5613|5.5708|5.5233|5.0963|4.8685|4.859|5.0678|5.1058|5.2766|5.5423|5.7131|5.9219|5.9314|5.9314|5.9409|6.0453|6.1402|6.1687|6.2731|6.4344||6.4154|6.1972|5.9219|||6.2256|6.2256|6.2066|6.2541|6.6242|6.814
03392|100083|/equities/cspc-pharma|HANGSENG/MSCI_EEM/EMCONSGROWTH||5.13|5.18|5.21|5.18|5.18|5.28|5.28|5.26|5.24|5.22|5.28|5.34|5.32|5.52|5.38|5.55|5.47|5.48|5.5|5.32|5.33|5.97|6.25|6.39|6.23|6.34|6.24|6.47|6.62|6.63|6.63|6.34|6.25|6.6|6.8||7.22|7.2|7.83|7.19|6.87|6.44|6.54||6.17|5.83|5.5|5.35|5.26|5.04|5.13|4.72||4.66|4.68|4.63|4.64|4.58|4.66|4.74||4.88|4.88|4.86|4.83|4.93|4.86|4.83|4.87|4.86|4.86|5.5|6.04|6.17|6.14|6.13|5.94|5.98|5.94|5.97|5.99|5.99|5.96|5.9|5.82|5.84|5.89|5.87|5.81|5.92|5.91|5.92|6.02|6.18|6.11|6.1|6.13|6.07|6.09|6.18|6.28|6.14|6.13|6.14|6.27|6.32|6.27|6.27|6.32||6.37|6.55|6.61|6.4|6.4|6.45|6.73|6.73|6.69|6.82|6.91|6.92|6.88|6.94||7.08|7.05|6.98|7|6.84|6.86|6.98|7.01|7.21|6.93|6.47|6.52|6.63|6.73|6.86|6.69|6.78||6.9|6.9|6.89|6.88|6.84|6.81|6.86|6.79|6.74||6.66|6.77|6.64|6.55|6.23|6.08|6.01|5.82|5.94|5.88|5.85|5.92|6.18|6.15|6.3|6.25|6.23|6.27||6.37|6.4|||6.3|6.36|6.55|6.57|6.66|6.59|6.51|6.54|6.67|6.71|6.8|6.5|6.4|6.03|6.03|5.92|5.94|5.97|6.16|6.14|6.22|6.41|6.4|6.42|6.4|6.41|6.41|6.22|6.18|6.24|6.04|6|||5.95|6.08|6.19|6.2|5.83|5.99|5.96|5.9|5.96|6.2|6.3|6.15|6|5.86|5.95|6.15|6.13|6.11|6.32|6.56|6.64|7.02|7.02|7.09|7.17|7.3|7.37|7.23|7.29||7.29|7.27|7.01|||7|6.9|7.04|6.97|7.03|7.15
03393|49962|/equities/galaxy-ent|HANGSENG/EAFAGROWTH/EAFAVALUE||34.75|33.8|33.6|33.2|32.9|33.75|33.05|33.1|33.4|33.15|33.15|34.15|34.55|36.45|36|37.9|36.5|35.65|35.65|35.1|35.25|35.15|35.5|35.65|35.35|34.6|34.6|34.25|34.35|34.9|35.45|35.1|35.7|37.8|38.9||39.5|39.75|42.8|43.8|40.5|41.5|41.65||40.6|38.6|34.75|33.15|31.7|31.7|31.35|30.65||29.1|28.35|28.95|28.7|28.7|29.15|29.4||30.1|30.3|30.75|30.7|31|30.5|31.1|31|31.65|31|31.8|31.4|32.25|32.35|31.25|29.7|29.8|29.55|30.05|31.55|30.8|31.55|32.75|32.4|32.3|32.95|33.15|33.7|34.1|34.25|34.45|34.55|34.75|34.25|34.45|34.8|34.7|34.3|35.2|35.5|34.7|34.65|34.4|35.25|36.65|37.3|37.2|36.9||36.85|37.2|37.6|37.75|38.4|39|39.7|39.6|39.15|39.15|39.3|39|39.55|40.95||40.5|41.15|40.35|39.2|38.75|38.5|39.25|39.35|39.95|39.25|39.85|40.1|40.9|41|41.9|40.5|39.25||38.3|38.4|37.5|37.25|37.7|37.45|37.55|38.05|36.3||36.6|37.3|35.85|35.5|35.55|35.3|35.15|34.15|35.4|36.5|38.5|39.25|40.6|40.6|41.3|41.55|40.6|40.75||41.2|41.3|||39.95|40.2|40.15|40.3|40.75|40.7978|39.557|39.8051|40.1526|40.3511|41.2445|41.046|40.3511|39.5074|39.9044|40.0037|39.6066|39.7059|42.0882|43.1801|43.329|43.0809|43.3787|43.9246|44.2721|44.818|45.1158|45.0662|45.364|45.5625|44.4706|44.421|||42.9816|43.1305|43.4779|43.6765|43.329|43.5772|42.8327|41.5919|41.2941|41.989|42.0882|40.6985|40.2022|38.8125|40.3511|40.5496|39.6066|39.7059|39.8548|40.2518|41.1949|41.1949|40.8971|41.1452|43.3787|44.0735|44.2224|44.1232|44.818||44.0239|43.6268|42.1875|||43.0312|42.1875|42.7831|42.1379|42.386|42.8824
03394|49968|/equities/geely-auto|HANGSENG/MSCI_EEM/EMCONSGROWTH||14.02|14.4|13.16|13.18|13.32|13.44|13.76|13.6|13.92|14.06|13.86|14.6|14.12|15.36|14.72|15.5|14.8|15.04|15.12|14.8|14.14|14.48|14.64|15.4|15.54|15.16|14.58|14.9|13.9|12.98|12.76|12.56|12.4|13|13.06||13.2|12.42|14.24|13.9|13.02|13.12|13.2||12.56|11.92|11.16|10.98|10.64|10.42|10.06|9.36||9.12|9.09|9.13|9.15|9|8.96|9.02||9.13|8.98|9.07|8.86|8.97|8.66|8.64|8.73|8.21|8.06|8.14|8.04|7.98|7.98|7.82|7.81|7.82|7.66|7.7|7.71|7.59|7.56|7.69|7.78|7.9|8.05|8.01|7.91|8.03|8.04|7.9|8.06|8.1|8.1|8.12|8.22|8.36|8.34|8.46|8.45|8.35|8.4|8.25|8.43|8.7|8.89|8.69|9.21||8.94|9.13|9.18|9.01|8.87|9.15|9.22|9.37|9.03|8.99|9.01|9.31|9.26|9.44||9.87|9.95|10.04|9.91|9.98|9.85|9.94|9.97|10.1|10|10.04|10.3|10.44|10.56|10.76|10.3|10.36||10.28|9.97|10|9.92|9.97|9.94|10|10.2|9.97||9.83|9.85|9.48|9.35|9.15|8.94|8.99|8.97|9.15|8.99|9.16|9.42|9.86|9.88|9.89|9.77|9.59|9.48||9.47|9.63|||9.32|9.27|9.24|9.3|9.33|9.3|9.02|9.05|8.93|8.71|9.06|9.24|8.9|8.63|8.57|8.61|8.58|8.5|8.72|8.72|8.69|8.8|8.67|8.75|8.39|8.35|8.38|8.1|8.27|8.39|8.12|8.03|||8|8.18|8.35|8.27|7.74|8.05|7.48|7.58|7.64|7.86|7.94|7.97|7.97|7.87|7.85|7.95|7.87|7.99|8.12|8.1|8.18|8.26|8.24|8.28|8.5|8.62|8.36|8.32|8.65||8.64|8.49|7.98|||7.99|7.94|8.05|7.92|8.04|8.31
03395|1096193|/equities/haidilao-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||15.52|15.28|15.28|15.14|15.2|15.62|15.72|15.82|15.94|15.74|15.74|15.94|16.28|17.18|17.14|18.34|18|16.78|16.64|16.2|16.22|16.06|15.98|16.42|16.16|15.74|15.7|16.1|15.72|15.58|15.7|15.78|15.76|16.76|16.86||17.56|17.26|19.6|19.96|19.24|19.48|19.94||19.62|18.68|17.26|15.36|14.64|13.7|13.6|13.6||12.68|12.42|12.74|12.88|12.86|12.78|13.2||13.72|13.52|13.68|13.22|13.54|13.2|12.66|12.3|12.1|12.2|12.42|12.38|12.82|12.72|12.2|12.14|12.36|12.26|12.62|13.02|12.96|12.62|12.64|12.44|12.16|12.82|12.78|12.56|12.94|12.72|12.64|12.86|13.06|13.12|13.46|13.86|13.86|13.64|13.92|14.22|13.52|13.5|13.38|13.7|14.02|14.34|14.24|14.24||14.52|14.6|14.8|15.04|14.9|15.36|16.4|16.46|16.44|16.56|16.86|16.86|16.5|16.64||17.16|18.2|18.5|18.5|18.36|18.1|18.32|18.6|19.04|18.88|18.96|19.42|19.54|20.05|20.45|20.9|20.65||20.55|20.2|20.05|19.08|19.24|19.46|19.38|19.8|19.38||18.4|18.54|18.1|16.92|17.14|16.76|16.42|16.58|16.94|16.66|17.22|17.38|17.76|17.86|17.98|17.76|17.8|17.68||17.84|18.32|||17.76|17.72|17.32|17.82|17.96|18.12|17.6|17.78|17.46|17.26|17.58|17|17.46|14.7|14.24|14.2|14.28|14.72|14.38|14.42|14.44|14.88|14.68|14.7|14.7|14.62|14.42|14.16|14.42|14.26|13.4|13.36|||13.18|13.38|13.88|13.2|12.74|13.3|13.2|12.82|13.22|13.58|13.52|13.58|13.32|13.04|13.16|13.5|13.6|13.7|14.34|14.22|14.52|14.62|14.56|13.54|13.72|14.06|14.24|14.26|14.86||14.6|14.58|13.86|||14.26|13.98|14.1|14|14.56|14.86
03396|8557|/equities/hang-lung-ppt|HANGSENG/EAFAVALUE||6.4|6.27|6.29|6.22|6.25|6.43|6.44|6.42|6.45|6.53|6.45|6.5|6.53|6.74|6.78|7.09|6.96|6.97|6.97|6.79|6.82|6.66|6.7|6.74|6.71|6.58|6.61|6.66|6.63|6.79|6.72|6.83|6.83|6.98|7.06||7.15|7.38|8.22|8.2|8.22|9.05|8.62||7.94|6.91|6.49|6.2|5.94|5.81|5.82|5.63||5.52|5.39|5.51|5.4|5.41|5.54|5.63||5.72|5.73|5.74|6.01|6.17|5.92|5.97|5.94|5.85|5.65|5.69|5.71|5.61|5.55|5.57|5.57|5.56|5.64|5.73|5.8|5.67|5.66|5.7|5.73|5.57|5.75|5.85|6.42|6.41|6.5|6.41|6.53|6.76|6.8|6.9|6.96|6.92|6.9|7.02|7.07|6.73|6.7|6.57|6.6|6.67|6.77|6.73|6.76||6.79|6.76|6.82|6.8|6.65|6.96|7.01|7.01|6.97|6.98|7.03|7.04|7|7.35||7.51|7.7|7.69|7.59|7.46|7.37|7.45|7.5|7.5|7.66|7.91|8.16|8.24|8.29|8.36|8.3|8.16||8.27|8.3|8.14|7.92|8.2|8.92|9.07|9.12|9.05||8.84|8.85|8.48|8.45|8.45|8.4|8.46|8.22|8.18|8.18|8.14|8.1|8.44|8.51|8.38|8.33|8.2|8.21||8.14|8.21|||8.14|8.07|8.35|8.29|8.55|8.65|8.45|8.64|8.69|8.9|8.91|8.98|9.04|8.59|8.39|8.52|8.51|8.45|8.54|8.63|8.67|8.8|8.59|8.73|8.72|8.73|8.82|8.3|8.49|8.42|8.33|8.43|||8.65|8.88|9.07|8.96|8.97|9.34|9.14|9.22|9.7|10.06|10.02|9.93|9.62|9.42|9.65|9.88|9.8|10.42|10.68|10.72|10.66|10.66|10.4|10.5|10.4|10.38|10.52|10.86|11||10.92|10.76|10.6|||10.74|10.68|10.66|10.64|10.72|11.18
03397|8548|/equities/hang-seng-bank|HANGSENG/EAFAVALUE||92.6|92.6|92.6|91.85|92.5|93|93.55|93.5|93.65|93.4|93.35|93.75|94.65|95.85|95.45|97.25|96.9|96.85|96.55|96|95.75|96.8|97.8|97.55|96.65|95.95|95.7|96.6|97.1|98.75|97.9|98.45|97.2|98.3|98.8||98.2|99.35|103.5|104.5|101.8|103.7|103.3||100.6|99.3|98.2|99.45|95.95|95|95|93.25||92.9|90.6|90.45|89.75|89.15|92.5|93.2||93.9|94.45|94.65|94.05|95.8|95.2|95.65|95.15|93.25|91.8|91.85|91.9|92.5|92.15|91.05|90.15|90.8|91.05|92.2|92.2|90.95|91.5|91.1|90|91.7|94.8|104|103.8|104.3|102.9|102.6|102.3|101.9|101.6|102.2|103.1|102|101.4|102.9|103.2|100.5|100.2|99.9|100.7|102|102|101.8|102.5||101.9|102.1|102.7|104.5|103.3|106.5|108.4|108.2|108.2|107.6|108.4|107.4|106.6|108.2||110|111.1|110.9|110.6|111.4|110.1|110.2|112.4|114.4|113.8|112.2|115|117.5|114.3|114.4|113|111.8||109.3|109.5|109.2|107.7|107.8|106|105.8|106.4|105.5||105|105.4|103.5|102.8|100.3|98.95|98.85|96.4|97.2|96.75|97.4|99.5|99|98.9|99.8|95|91.85|91||90.15|90.3|||86.8|87.15|87.9|87.65|89.35|89.9|87.15|86.95|88.75|88.8|89|89.9|88.5|87.15|86.9|87.9|86.2|87.75|91.2|89.85|90.35|91.1|89.95|90.75|91.85|91.45|89.5|82.05|83.7|83.35|81.65|81|||80.9|82.3|82.75|81.65|80.8|82.8|82.3|82.3|83.8|84.75|84.05|83.55|83.45|81.25|82.5|84.4|83.5|83.2|85.65|85.95|86.2|86.55|86.55|87.65|87.95|88.5|87.75|88.9|91.25||92|91.5|90.25|||89.5|88.15|88.2|88.3|89.3|90
03398|8549|/equities/henderson-land|HANGSENG/EAFAVALUE||25.05|25.3|24.75|24.55|24.65|25.25|25.25|25.2|25.15|25.5|25.15|25.25|25.4|25.95|26.05|26.6|26.65|26|26.2|25.8|25.7|25.3|25.5|25.8|25.65|26|26|26.35|26.5|26.8|26.5|26.8|26.45|25.85|25.75||26.05|26.4|26.7|26.8|26.8|27.25|27.65||26.2|26.4|25.85|26.05|26|25.6|25.6|24.95||24.6|23.85|23.75|23.45|23.3|23.8|23.95||23.9|23.35|23.6|24.3|24.95|24.7|24.45|24|23.1|22.2|22.05|22|22.75|22.55|22.2|22.1|22.2|22.3|22.55|22.8|22.3|22.3|22.1|22.8|21.9|22|22.1|22.3|22.65|22.6|22.85|22.75|23|22.9|22.75|23.1|23.05|22.6|23.4|23.5|21.8|21.3|21.25|21.4|21.3|21.65|21.4|21.45||21.35|21.25|21.4|21.55|21.5|21.4|22.2|22|21.55|21.6|21.9|22.15|21.95|22.65||23.2|23.3|24|25.15|25.55|25|24.95|25.2|25.75|25.4|26.2|26.75|27.1|27.25|27.6|26.5|26.55||25.45|25.25|24.8|24.25|24.55|24.7|24.55|24.55|24.45||24.1|24.3|23.95|23.7|23.3|23.1|22.85|22.3|22.8|23.1|23.55|23.6|23.65|23.7|23.85|23.5|23|23||23.1|23.15|||22.9|23.05|23.25|23.8|24.25|23.15|22.2|22.5|23.15|23.6|23.75|23.8|23.6|23.05|22.45|22.35|22|22.3|23.15|22.8|23.4|23.9|22.35|22.25|22.25|22.15|22.15|21.55|21.55|21.6|20.95|20.9|||21|21.15|21.25|21|20.95|21.1|20.75|21.05|21.5|21.7|21.6|21.3|21.25|20.8|21|21.4|21.35|22.1|22.55|22.9|23.05|23|23|22.85|22.85|23.2|23|23.55|24.35||24.2|24.2|23.5|||23.75|23.4|23.4|23.25|23.6|24.1
03399|13830|/equities/hengan-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||22.45|22.55|22.6|22.3|22.65|23.2|23.25|23.1|22.9|22.75|22.65|22.7|23.15|23.55|23.8|24.3|23.7|23.65|23.6|23.35|23.25|23.4|23.85|24.15|24.05|24.35|24.05|24.2|24|24.15|24.15|24.15|24.25|25.4|25.9||25.85|26.7|28.6|28.75|27.65|27.7|27.85||27.5|26|25.05|24.5|23.8|22.85|22.75|22.3||22|21.95|22.55|22.55|22.75|23.5|23.35||24.35|24.35|24.65|25.05|25.5|24.3|24|24|24.4|24.5|24.45|24.2|25.55|25.9|25.5|25.35|25.85|25.75|25.85|25.85|25.2|25.2|25.2|24.95|24.65|24.75|24.65|23.6|24|24|23.8|25.2|24.8|24.3|24.45|24.7|24.55|24.5|24.95|25.15|24.95|24.75|24.7|24.5|24.4|24.3|24.15|24.15||24.7|24.8|24.85|24.65|24.15|24.3|24.85|25.2|25.35|25.4|25.7|26|25.65|26.2||27|27.35|27.2|27.05|27.5|27.2|27.1|27.55|27.4|27.45|27.55|27.45|27.65|28|29.1|29.3|28.95||29.1|29.3|28.7|28|27.8|27.1|27.1|27.25|26.8||27.05|26.85|26.4|25.7|25.6|25.65|25.35|25.1|25.55|24.95|24.85|24.75|24.9|25.05|24.75|24.7|24.4|24.8||25.05|25.35|||25|24.95|25.25|25.05|25.75|27.25|25.95|26.2|25.95|25.55|25.35|25.5|25.65|24|23.6|23.35|23.3|23.4|24.05|24.3|24.75|24.9|25.2|25.55|25.35|25.6|25.6|24.95|25.2|25.3|24.55|24.45|||24.75|25.3|25.65|25.3|24.85|25|24.8|24.85|25.05|25.25|25.2|25.5|25.85|25.6|26|26.7|26.55|27.25|28.85|28.8|28.45|28.4|28.1|28.7|29.3|29.35|29.1|28.85|29.35||29.3|29.3|28.95|||28.75|28.7|28.6|28.55|28.9|29.1
03400|8543|/equities/hk---china-gas|HANGSENG||5.9|5.92|5.91|5.97|5.96|6.01|6.02|6.02|6.03|6.08|6.08|6.07|6.06|6.13|6.11|6.15|6.12|6.12|6.16|6.15|6.08|6.15|6.18|6.18|6.16|6.14|6.13|6.16|6.14|6.2|6.21|6.22|6.15|6.25|6.25||6.27|6.42|6.57|6.58|6.47|6.58|6.54||6.61|6.6|6.56|6.63|6.54|6.41|6.45|6.46||6.49|6.31|6.25|6.15|6.1|6.17|6.25||6.24|6.17|6.29|6.37|6.44|6.29|6.41|6.41|6.37|6.32|6.35|6.42|6.45|6.53|6.6|6.62|6.64|6.66|6.62|6.58|6.58|6.57|6.55|6.54|6.49|6.62|6.42|6.49|6.51|6.41|6.33|6.26|6.37|6.38|6.39|6.45|6.45|6.42|6.51|6.55|6.26|6.15|6.08|6.04|6.12|6.04|6.02|5.99||5.97|5.88|5.88|5.87|5.84|5.89|5.94|5.92|5.88|5.96|6.02|5.93|5.88|5.92||5.95|6.04|6.21|6.2|6.23|6.24|6.26|6.31|6.37|6.33|6.38|6.41|6.49|6.53|6.58|6.49|6.52||6.4|6.32|6.29|6.15|6.18|6.21|6.17|6.08|6.01||6.02|6.05|6.03|6.04|5.95|5.84|5.82|5.69|5.83|5.71|5.82|5.93|6.04|6.08|6.09|6.07|5.94|5.9||5.94|6.13|||6.14|6.2|6.33|6.35|6.37|6.32|6.03|5.97|6|5.97|6.02|6.09|6.09|6.04|6.01|6.03|6|6.09|6.13|6.1|6.13|6.24|6.09|6.04|6.07|6.07|6.1|5.99|5.95|5.94|5.83|5.7|||5.71|5.79|5.8|5.79|5.59|5.68|5.63|5.64|5.7|5.77|5.62|5.64|5.55|5.56|5.61|5.68|5.65|5.79|5.9|5.93|5.9|5.95|5.92|5.95|5.94|5.94|5.88|5.93|6||5.98|5.98|5.88|||5.85|5.8|5.77|5.73|5.81|5.82
03401|8564|/equities/hkex|HANGSENG/EAFAGROWTH||296|292.6|293|286.2|289|299.2|301.4|302|303.8|305|307|314.8|309.2|328.6|328.8|348.4|334.8|334.6|331|315.4|314.8|315.8|314.6|317.8|315.4|315.2|318.8|322.6|314.2|318.8|319.4|315.6|310.4|324.4|329.8||341.8|351|392|397.8|377|377.8|379.6||336|308.6|279.4|270|258.8|244.8|243.6|240.8||226.6|223|225.6|223.8|223.8|227.4|230||232.2|232|235.8|241|246.4|236.8|236.2|236|237.4|232.6|232.2|231.8|234.4|235.2|231.2|231.2|231.8|232.6|233.4|232.8|231.4|229.8|228.4|229.4|227.2|232.2|233.8|231.8|233.2|231.8|233.2|236|241.4|241.8|240.6|243.2|244|244.4|251.8|255.6|249|244.8|242|246|250.4|255.6|253|254.2||254|254.4|257.4|260.8|258|261.4|266.2|265.6|261.8|262|262.2|267.2|265|270.2||275.6|279|280.2|273|270.4|270.4|270.4|275.2|281.2|279.4|277.4|282.6|288.2|293|298.8|298.8|293.6||287.2|288.6|287.4|266|267|270.8|270.8|273.8|264.8||259|262.8|251.4|249.6|239.8|231|222.6|216|221.4|218.2|223.6|227.6|233|234.6|235.4|232.4|230|228.2||234|235.8|||231.6|232.6|234.6|238.2|241.2|245.6|242.2|241.6|246.8|245.8|254.2|256|249.8|242.8|238.8|239.8|241.4|237.6|241.4|242.4|247.2|252.6|251|255|256.4|254.2|254.8|248.6|252.4|253.4|249.2|244.4|||243.8|247.2|251.8|246|233|242.4|242|241.4|245.2|250.8|250|246.6|241.2|235.4|230|235.4|232.8|240.4|251.6|253|253.2|253.6|248.8|250.2|256.8|259.2|259.2|260|268.6||268|269.2|260|||261.8|258.2|261.8|257.6|260.8|261.2
03402|8545|/equities/hsbc-holdings?cid=8545|HANGSENG||72.7|72.2|72.15|71.6|71.45|71.75|71.65|71.55|71.65|71.05|70.1|69.9|69.55|70.35|70.4|72.3|72.5|72.6|72.4|72|71.9|72.3|72.3|71.6|69.15|69.15|68.8|69.1|68.6|68.85|69.15|68.6|68.15|68.6|68.75||68.75|68.8|70.7|71|70.1|70.1|69.9||71|70.85|70.05|70.7|70.1|69.45|69.4|68.9||68.25|67.3|67.8|67.2|66.8|67.75|67.05||67.55|67.3|68.6|68.35|68.95|68.35|68.55|68.1|67.7|67|66.8|66.25|67.1|66.55|66.1|64.8|65.05|64.65|64.5|64.45|63.15|63.35|63.5|63.85|66.05|70|69.95|67.1|67.5|66.45|66.95|67.15|67.45|67.2|67.3|68.2|67.5|67.4|67.85|68.05|67.55|67.05|67.35|67.8|69.25|69.25|68.85|68.7||68.75|68.3|68.7|68.6|67.9|68.65|68.9|68.85|68.3|68|67.65|68.15|68.15|68.85||69.2|68.75|69|69.5|69.8|69.1|68.45|68.65|69.15|69.35|69|69.3|69.5|69|69.25|69|70.1||69.25|68.1|68.2|68.55|69.052|68.2218|67.8311|67.8311|67.6358||65.4871|64.0709|63.4849|63.3872|63.3872|63.1918|62.0686|60.6036|61.3361|60.7013|61.6291|62.4105|62.4105|63.4849|63.4849|62.6547|62.0198|61.5315||59.9688|60.8966|||60.1641|60.3594|60.5548|60.1641|60.0176|59.6758|58.4549|58.2596|58.3084|57.3805|58.0642|58.4061|57.527|57.3805|57.8689|57.7224|59.5293|59.5293|59.5293|59.9199|59.4316|59.1874|58.2596|58.3572|58.0642|58.3572|61.971|61.385|61.2873|60.7501|60.1641|59.5293|||59.9688|60.7501|61.092|60.4083|59.9199|60.1641|60.0176|60.1641|60.0664|60.2129|59.3339|59.4316|58.6502|58.2596|57.6735|57.7712|57.527|57.527|58.3084|59.9688|60.2129|61.8245|61.8733|62.3617|61.9221|61.3361|60.9455|61.2385|61.9221||61.8245|61.8245|61.3361|||60.5548|59.8711|59.9199|59.0897|59.0897|60.1641
03403|8577|/equities/icbc|HANGSENG/MSCI_EEM||4.58|4.61|4.63|4.62|4.65|4.7|4.73|4.78|4.82|4.76|4.66|4.67|4.69|4.79|4.82|4.97|4.92|4.84|4.86|4.79|4.77|4.76|4.72|4.75|4.74|4.81|4.79|4.77|4.74|4.79|4.82|4.84|4.83|4.86|4.89||4.74|4.67|4.88|4.91|4.86|4.86|4.93||4.75|4.88|4.84|4.87|4.73|4.48|4.41|4.37||4.38|4.27|4.23|4.18|4.19|4.23|4.19||4.27|4.29|4.39|4.42|4.66|4.75|4.8|4.8|4.73|4.72|4.68|4.7|4.73|4.7|4.64|4.59|4.53|4.53|4.49|4.42|4.32|4.28|4.28|4.3|4.35|4.38|4.37|4.38|4.43|4.41|4.44|4.45|4.4|4.3|4.35|4.41|4.43|4.48|4.54|4.5|4.38|4.38|4.38|4.41|4.88|4.85|4.79|4.8||4.68|4.6|4.65|4.65|4.57|4.59|4.62|4.56|4.41|4.39|4.38|4.35|4.35|4.41||4.43|4.46|4.5|4.49|4.52|4.59|4.56|4.64|4.7|4.75|4.72|4.75|4.8|4.79|4.76|4.74|4.73||4.56|4.56|4.58|4.36|4.36|4.32|4.32|4.32|4.26||4.28|4.23|4.2|4.19|4.15|4.15|4.22|4.12|4.15|4.05|4.03|4.06|4.06|4.08|4.08|4.07|4.05|4.03||4.05|4.07|||3.98|4.02|4.06|3.98|3.99|4|3.93|3.95|4|4.01|4.06|4.09|4.12|4.11|4.1|4.09|4.06|4.06|4.05|4.08|4.09|4.12|4.12|4.16|4.18|4.11|4.16|3.98|3.96|3.94|3.91|3.88|||3.83|3.91|3.95|3.94|3.82|3.85|3.85|3.83|3.85|3.89|3.86|3.84|3.76|3.64|3.61|3.62|3.58|3.64|3.71|3.71|3.71|3.72|3.71|3.71|3.78|3.83|3.8|3.76|3.84||3.83|3.81|3.76|||3.73|3.7|3.69|3.7|3.71|3.76
03404|50066|/equities/li-ning|HANGSENG/MSCI_EEM/EMCONSGROWTH||16.24|16.16|16.04|15.72|15.96|16.22|16.4|16.44|16.56|16.26|16.46|16.86|16.7|17.46|17.16|18.3|17.76|17.06|17.1|16.12|16.2|16.1|16.44|16.58|16.34|16.16|15.6|16.14|16.4|16.36|16.56|16.58|16.4|17.72|17.88||18.96|18.74|21|20.9|19.24|20.3|20.8||19.88|19.26|17.76|16.5|15.66|14.98|14.6|14.04||13.38|13|13.48|13.32|13.2|13.92|14.08||14.3|14.44|14.76|14.82|14.98|14.46|14.82|14.78|14.64|14.3|14.08|14.02|14.56|14.32|14.36|13.6|14.1|14.14|14.34|14.44|14.22|14.06|13.82|13.6|13.8|14.68|14.74|14.44|14.92|14.96|14.8|14.7|15.08|15.28|15.3|15.84|15.9|15.2|16.04|16.32|15.18|15.36|15.52|15.58|15.9|16.64|16.52|16.9||17.06|17.7|17.96|18.68|17.82|18.26|18.48|18.48|18.56|18.94|19.32|19.6|20.75|20.8||21.05|21.25|21.1|21.25|21.2|21.55|21.45|21.85|22.25|22.3|22.5|23.85|24.6|23.65|24|22.5|21.9||22.1|22.3|22.7|22|21.7|22|21.95|22.7|21.8||21.55|21.95|21.35|20.6|20.25|18.6|17.64|17.12|17.78|17.88|18.08|18.66|19.78|20.1|20.65|20.9|20.75|21.1||22.1|21.9|||21.3|20.35|20.5|20.9|21.15|22.15|21.9|20.4|20.6|21.3|22|21.95|24.55|20.45|19.46|19.6|19.56|19.44|20.4|20.4|20.1|20.5|20.75|20.85|21.25|20.55|20.55|19.58|21|21.45|20.4|19.36|||18.78|18.86|19.58|19.22|18.42|18.56|17.76|17.1|17.72|18|17.82|17.44|16.76|15.98|16.14|16.4|16.58|17.34|17.8|18.04|18.46|18|17.84|18.28|19|19.2|19.24|19.52|21.2||21.1|21.1|20.1|||20.7|19.96|19.86|19.02|18.86|19.46
03405|49988|/equities/link-reit|HANGSENG/EAFAVALUE||33.9|33.9|33.95|34.1|33.5|33.75|33.85|33.8|34|34.7|35.7|36|36.15|36.6|36.65|37.1|37.1|38.5|37.2|36.7|36.45|36.75|36.95|37.15|36.9|37.25|37|37.6|38|38.4|38.45|38.65|38.5|38.8|38.6||38.7|38.2|39.25|39.65|40.05|41.5|40.95||40.6|39.9|39.2|39.2|39.85|39.35|39.75|38.95||39.15|38.2|38|37.65|37.3|37.4|37.35||37.2|36.3|36.95|36.9|37.45|36.85|36.75|36.7|36.65|35.15|35|34.7|35.15|35.2|35.3|35.15|35.4|34.95|35.25|35.2|35.15|34.75|34.7|35.15|34.1|34.15|33.4|33.35|33.5|32.6|32.5|32.25|32.55|32.4|32.5|32.8|33|32.9|33.2|33.1|31.15|30.5|30.35|30.55|30.85|30.75|30.5|31.15||30.5|30.45|32.15|31.75|31.95|32.35|32.85|32.85|32.6|32.65|33.1|32.9|32.75|33.25||34.5|34.85|34.55|34.45|34.7|34.3|34.6|35.15|33.85|33.55|33.65|34.35|35.8|37.2|37.7|36.8|36.85||36.55|36.2|35.6|35.1|35.45|35.1|34.8|34.5|34.25||34.3|34.5|34.35|34.4|33.95|32.95|32.45|30.9|31.65|31.65|31.95|32.5|33.1|33.95|34.55|34.95|34.85|34.3||34.15|34.25|||34.3|34.95|34.8|34.85|35.9|36.45|35.9|36.25|36.5|37.1|37.45|37.4|37.7|37.45|37.05|36.8|36.9|37.35|38.5|38.8|39.4|40.2|38.65|38.9|39.1|38.4|38.8|38.45|38.9|39|38.4|37.5|||38.55|39.55|39.65|39.65|39.5|41.1|39.6|39.55|39.5|40.05|40.2|39.6|39.9|39.5|40.55|41.3|40.85|42.05|42.65|43|42.85|42.95|42.8|43.5|43.6|43.4|43.25|43.8|43.95||44.2|43.95|43.85|||43.85|43.45|43|42.7|42.25|42.3
03406|49991|/equities/longfor-ppt|HANGSENG/MSCI_EEM||11.24|10.9|10.86|10.76|10.9|11.36|11.34|11.44|11.6|11.8|11.6|12.46|12.6|13.22|13.32|15.1|14.76|13.92|13.68|13.18|13.22|13.2|12.96|13.02|12.84|12.38|12.64|13.04|12.76|12.7|12.6|13.8|14.5|13.64|14.36||14.34|14|16.72|17.4|17.92|19.9|20.15||17|13.84|11.9|9.82|9.58|8.94|8.96|8.61||8.02|8.1|8.18|7.95|7.81|8.34|8.5||8.79|8.65|8.82|8.71|9.24|8.49|8.6|8.71|9.06|8.65|9.05|9.01|9.29|9.27|9.24|9.25|9.59|9.56|9.83|9.95|9.81|9.72|9.82|9.77|9.53|10.18|10.22|10.12|10.22|10.32|10.24|10.66|11.04|10.94|11.14|11.44|11.26|11.24|11.68|11.56|10.94|10.96|11.02|11.12|11.42|11.6|11.54|11.64||11.1|11.54|11.44|11.74|11.3|11.4|12.08|12.18|11.98|12.3|12.68|12.24|12.16|12.6||12.74|13.06|13.24|13.16|13|13.06|13.2|13.6|14.18|13.78|14.24|14.7|15.54|15.54|15.3|15.42|14.34||12.98|12.64|12.68|12.34|12.58|12.78|13.04|13.14|13||12.04|12.26|11.22|9.98|9.7|9.39|9.38|9.14|9.41|9.48|9.58|9.43|10.3|10.44|10.58|10.66|10.44|10.46||10.9|11.44|||11.2|11.1|11.28|11.1|10.62|11|10.18|10.18|10.6|10.84|11.32|10.92|11.06|9.58|9.56|9.82|9.8|9.54|9.87|9.97|10.32|10.64|10.74|10.92|10.98|10.26|10.4|9.34|9.3|9.53|8.55|8.4|||8.91|9.14|9.28|9.2|8.66|9.08|8.75|9.01|9.37|10.06|9.9|9.68|8.97|8.85|8.87|9.06|9.08|9.46|10.12|10.32|10.74|10.92|11.18|11.34|11.4|11.52|11.58|11.68|12.6||12.78|12.84|12.7|||12.74|12.5|12.56|12.78|13.18|13.3
03407|1096030|/equities/meituan-dianping|HANGSENG/MSCI_EEM/EMCONSGROWTH||177|176.9|176.8|168.6|168.2|174.4|175.9|176|172.6|173|174|177.8|175.6|184.8|187.1|205.4|200.4|193|193.9|190.4|190.4|186.4|190.2|192.9|189|189.8|194.2|197.5|188.6|187.3|187.8|180.3|177.6|185.4|190.8||200|198.4|207.6|217|213.8|209.8|201.4||178|170|153.3|148|139.9|138.3|138.1|134.7||128.9|127|126|124.9|119.9|119.8|120.2||120.9|120.4|119.4|119.3|121.9|116.5|105.5|107|111|107.9|109.3|108.8|110.2|110.4|108.3|104.4|104.6|105.3|106.7|108.5|107.2|108.3|109.9|107.6|107.8|111.2|110.3|108.6|110.5|108.7|111.6|118.3|121.4|121.9|119.3|120.4|120.5|118.8|121.6|122.3|117.7|118.9|115.9|118.9|121|121.6|117.4|113.3||114.3|116.7|117.5|119|115.8|121|122.4|121.9|118.9|117.7|118|116.9|116.7|116.6||115|116|116|115|110.4|112.5|114|117.7|121.4|119.8|118.9|120.5|122.5|123.2|126.6|129.2|128||125.9|123.2|119.7|118.9|118.6|120|120.6|122.9|119.9||113.3|116|117.5|113.6|113.6|108.8|101.4|95.5|98.5|100.8|101.5|102.1|104.6|105.7|104.9|102.3|100.7|101.2||102.9|101.8|||99.25|93.4|95.85|96.8|91.85|93.4|89.8|90.35|91.85|91.3|96|95.5|94.45|90.1|87.85|90.15|90.75|90.2|92.4|88.7|80.85|82.3|82|83|81.95|79.9|79.15|74.4|75|75|72.2|71.35|||68.25|69.85|72.45|69.55|66.75|67|65.9|65.4|66.6|68.3|68.75|70.5|70.75|69.4|68.65|71.3|71.55|72.6|76.2|76.9|77.1|77.05|72.85|75.15|77.75|79.6|78.45|78.5|83.2||84.25|84.15|78.95|||80.4|80.75|79.9|82.15|84.4|87.5
03408|8555|/equities/mtr-corporation|HANGSENG/EAFAVALUE||27.35|27.3|27.25|27.2|27.4|27.55|27.5|27.4|27.8|27.8|27.7|27.85|28.15|28.45|28.25|28.85|28.45|28.75|28.85|28.6|28.65|28.65|29.1|29.1|28.75|28.7|28.85|28.95|29.1|29.15|29.1|29.6|29.45|30.15|30.15||29.7|29.65|30.45|30.5|30.15|30.65|30.45||30.45|29.95|28.75|28.7|28.3|27.85|27.85|27.9||27.5|26.95|27|26.75|26.65|26.75|26.9||27|26.95|26.9|27.55|27.9|27.75|27.75|28.25|28.3|27.8|27.85|27.9|27.7|27.8|27.65|26.3|26.5|26.1|26.2|26.1|25.85|25.9|25.9|26.1|25.45|25.55|25.35|25.35|25.5|25.75|25.7|25.7|25.65|25.5|25.2|25.4|25.05|24.9|25.95|25.95|25.15|25|24.85|25.1|25.05|25.15|25.05|25.25||24.8|24.65|24.75|24.8|24.75|25|25.2|25.2|25.05|25.2|25.1|25.25|25.15|25.75||26.3|26.45|26.6|26.6|26.6|26.5|26.35|26.6|27.35|27.15|27.65|28.9|29.35|29.45|29.75|29.4|29.35||28.95|28.6|27.95|27.35|27.35|27.3|27.15|26.75|26.3||26.35|26.45|25.3|25.25|24.8|24.35|24.1|23.6|23.9|24.5|24.6|25|25.6|25.8|25.95|25.8|25.55|25.8||26.1|26.5|||26.3|26.35|26.3|25.75|25.95|26.05|25.75|25.7|25.7|25.7|26.1|26.35|26.35|25.8|25.45|25.35|25.4|25.25|25.95|26.1|26.55|27|26.7|26.55|27|27|26.7|25.9|25.75|25.5|25.3|25.5|||25.7|26.45|26.5|26.2|26.05|25.95|25.55|25.6|26.35|26.55|26.4|26.55|26.55|26.25|26.15|26.15|26.1|27.1|27.65|27.75|27.9|28|27.9|28.1|28.35|28.5|28.6|29.85|30.35||30.3|30.15|29.95|||29.9|29.6|29.7|29.4|29.7|29.8
03409|8552|/equities/new-world-dev|HANGSENG/EAFAVALUE||6.92|6.89|6.91|6.85|6.89|7.24|7.26|7.32|7.27|7.36|7.37|7.46|7.64|7.93|7.96|8.35|8.14|8.17|8.16|7.97|7.97|8.05|8.19|8.38|8.29|8.22|8|8.14|8.2|8.29|8.26|8.64|8.58|8.45|8.5||8.8|9.1|9.7|9.78|9.59|10.86|10.76||10.68|10.16|8.19|8.43|8.15|7.98|7.88|7.31||7.21|6.76|6.62|6.38|6.53|6.72|6.72||6.77|6.87|6.91|7.54|8.09|7.74|7.83|7.74|7.65|7.32|7.41|7.28|7.46|7.53|7.32|7.31|7.35|7.32|7.44|7.67|7.55|7.5|7.6|7.73|7.26|7.37|7.3|7.29|7.39|7.38|7.3|7.5|7.69|7.69|7.85|7.95|7.86|7.73|7.97|8.08|7.67|7.4|7.4|7.54|7.63|7.59|7.53|7.5||7.42|7.28|7.28|7.42|7.28|7.58|7.87|7.77|7.68|7.71|8.08|7.93|8.2|8.3||8.47|8.55|8.59|8.58|8.66|8.87|8.85|8.98|9.2|9.25|9.4|9.9|10.1|10.16|10.3|9.77|9.56||9.45|9.36|9.33|8.87|8.95|9.14|9.05|9.03|8.89||8.45|8.77|8.15|8|7.98|7.77|7.77|7.57|7.7|8.01|8.06|8.14|8.45|8.74|8.88|8.95|8.72|8.6||8.61|8.6|||8.53|8.53|8.78|8.72|9.04|9.18|9.07|9.3|9.37|9.53|9.59|9.87|9.95|9.35|8.99|8.78|8.72|8.65|9.3|9.6|10.28|10.76|9.8|9.79|9.9|9.92|10.06|9.52|9.66|9.67|9.31|9.43|||9.62|9.71|9.78|9.65|9.6|10.14|9.98|10.04|10.3|10.64|10.5|10.66|10.46|10.38|10.34|10.62|10.48|10.66|11.06|11.12|11.4|11.42|11|11.08|11.16|11.44|11.5|11.74|12.18||12.14|12.12|12|||12.06|12.02|11.88|11.78|11.74|12.04
03410|8569|/equities/petrochina|HANGSENG/MSCI_EEM||5.57|5.58|5.59|5.58|5.66|5.69|5.68|5.67|5.69|5.66|5.54|5.57|5.58|5.68|5.67|5.86|5.84|5.97|5.98|5.95|5.97|5.9|5.95|5.93|5.98|6.08|6.11|6.11|6.09|6.16|6.12|6.25|6.21|6.34|6.56||6.49|6.32|7.06|7.07|6.84|6.7|6.71||6.52|6.47|6.48|6.55|6.26|6.03|6.01|5.75||5.78|5.64|5.75|5.65|5.62|5.99|6.27||6.57|6.75|7.05|7.09|7.14|7.07|7.2|7.23|6.95|6.84|6.82|6.75|6.9|6.98|6.94|6.81|6.73|6.85|6.74|6.78|6.66|6.67|6.58|6.7|6.83|7.03|6.85|6.9|6.97|6.95|7.09|7.11|7.15|7.09|7.42|7.57|7.91|8.07|8.13|8.22|8.12|8.29|8.4|8.49|8.6|8.55|8.49|8.3||8|7.76|7.77|7.83|7.73|7.86|7.88|7.67|7.33|7.67|7.7|7.78|7.75|7.86||8.04|7.93|7.89|7.95|8.22|8.16|8.12|8.2|8.21|7.94|7.72|7.73|7.79|7.8|7.84|7.6|7.58||7.68|7.74|7.72|7.47|7.44|7.34|7.16|7.18|7.33||7.49|7.53|7.63|7.4|7.37|7.33|7.65|7.55|7.35|7.5|7.71|7.56|7.39|7.49|7.42|7.34|7.35|7.2||7.32|7.22|||6.8|6.52|6.65|6.59|6.66|6.7|6.55|6.56|6.45|6.51|6.53|6.26|6.38|6.32|6.23|6.31|6.11|6.2|6.26|6.17|6.22|6.25|6.23|6.33|6.34|6.3|6.02|5.93|5.89|5.73|5.62|5.62|||5.66|5.72|5.76|5.85|5.87|5.78|5.67|5.74|5.77|5.9|5.8|5.74|5.3|5.04|4.98|5.02|5.05|5.18|5.33|5.3|5.32|5.34|5.41|5.44|5.55|5.5|5.39|5.28|5.24||5.19|5.2|5.17|||5.02|4.92|4.99|4.97|4.99|5.01
03411|8579|/equities/ping-an|HANGSENG/MSCI_EEM||45.75|45.9|46.3|45|45.1|46.5|46.9|46.95|46.55|47.3|46.65|47.15|46.7|48.6|49.05|52.6|51.95|50|50.25|48.45|49.1|49.15|49.25|50.25|49.3|49.55|49.6|50.15|50|50.55|50.8|50.9|49.5|51.4|52.05||52.4|51.95|59.15|59.8|57.6|57.5|57.65||52.75|49|45.95|42.9|40.75|38.2|38.2|37.55||36.1|35.3|35.8|35.15|34.6|35|35.4||35.6|35.85|37.35|37.85|38.2|36.55|36.55|36.65|36.4|35.8|34.35|34.25|34.9|35|34.5|34.5|34.05|33.9|33.75|33.95|33.7|33.5|33.85|34.1|33.65|34.35|34.5|33.75|34.15|34.15|34.2|34.6|34.95|34.9|34.55|34.8|34.65|35.25|36.95|37|36|35.95|35.55|35.9|37|37.2|37|37.2||36.1|36.8|37.3|37.5|36.75|37.35|37.95|37.7|36.7|36.95|37.05|37.55|37.35|38.1||39.55|41.9|41.7|41.55|40.95|41.45|41.25|41.95|43|42.55|42.85|43.75|45.35|45.35|46.5|45.8|43.1||41.7|41.65|41.5|39.5|40.15|40.45|39.65|40.35|38.1||37|37.6|36.3|35.85|34.55|33.2|32.6|31.45|31.85|30.2|30.3|30.85|32.3|32.55|32.85|33.05|33|33.8||34.15|34.3|||33.55|33|33.45|33.45|34.75|36.1|35.05|35.45|35.75|35.95|37.4|37.8|37.9|36.1|35.65|35.85|35.05|34.85|35.6|35.65|35.7|36.9|37.05|37.55|38.15|36.85|36.8|34.4|34.9|35.1|33.8|33.45|||33.5|34.6|34.9|34.1|32.5|33.4|33.45|33.25|33.55|34.9|34.7|34.75|33.35|31.85|30.85|30.85|30.7|31.6|33|33.05|33.1|33|32.35|33.05|34.05|34.5|34.35|34.05|35.2||35.6|35.45|33.6|||33.85|33.25|33.6|33.5|33.85|35
03412|8546|/equities/power-assets|HANGSENG/EAFAVALUE||51.15|50.95|50.75|50.95|51.1|51.3|51.15|51|50.9|51|50.95|49.7|50.7|50.7|50.85|51.2|50.65|51.2|52.7|52.4|52.25|52.1|52.4|51.95|52|51.95|51.9|51.95|52.1|52|52.05|52.15|51.45|51.85|51.1||50.2|49.8|49.25|49.7|49.65|50.45|50.25||51.2|51.1|52.2|52.55|54.55|53.8|54.35|54.9||55.35|54.15|53.6|53.25|53.85|54.8|55.35||54.5|54|54.55|54.75|54.75|54.85|54.45|53.8|53.65|53.25|53.3|54.4|54.6|54.2|54.25|54.75|55.1|54.85|54.2|54.2|54.2|53.8|52.3|52.15|52.5|52.35|50|49.9|49.65|49.5|49.6|48.5|48.2|48.15|47|47.4|46.55|45.15|45.45|45.5|44.05|43.3|42.75|42.55|42.8|43|42.9|42.85||42.65|41.8|42|42.15|41.9|41.95|42.65|42.75|42.25|42.95|43.1|42.95|43|44.05||44.4|44.3|44.5|44.5|44.4|44.2|44.05|45.5|45.7|45|47.35|47.5|47.6|47.45|47.5|47.3|47.2||47.25|47.1|46.7|45.05|45.15|45.15|45.05|45.65|45.5||45.5|45.6|45.85|45.55|44.9|44.8|44.2|43.35|43.7|43.75|43.8|44.5|45.6|45.7|46.45|46.45|45.45|45.55||45.75|46.9|||46.15|46.9|47.4|47.5|46.95|47.3|46.35|46.4|46.3|46.35|46.5|46.9|46.9|46.9|47.55|47.45|47.25|47.7|47.8|47.7|48|48.15|47.7|47.2|47.4|46.85|47.65|46.9|46.2|45.7|45.5|45.75|||46.05|47.25|47.15|46.8|46.8|46.3|46.15|45.95|46.15|46.45|46.35|46.05|45.5|45.1|44.15|44.45|44.35|44.35|45.55|45.5|44.65|45.15|44.6|45|45|45.15|45.2|45.2|45.4||45.25|45.05|44.8|||44.8|44.35|44.5|44.5|44.8|44.75
03413|38075|/equities/sands-china-ltd|HANGSENG/EAFAGROWTH/EAFAVALUE||19.9|19.34|19.56|19.66|19.42|19.68|19.66|19.78|19.78|19.38|19.48|19.54|19.54|20.8|20.7|21.8|21.2|20.75|21.25|21.1|20.9|20.25|20.55|21.1|20.9|20.6|19.54|18.78|18.76|18.7|18.88|18.74|18.46|19.48|19.48||20.7|20.65|22.5|22.7|20.8|21|21.5||20.9|19.18|16.9|16.36|15.7|15.62|15.5|14.72||14.28|14|14.1|13.92|13.86|14.16|13.78||14.06|14|14.36|14.3|14.64|14.44|15.02|15.12|14.92|14.9|14.94|15.06|15.04|15.28|14.98|14.38|14.18|13.9|13.84|14.36|13.98|14.48|15.04|15.06|14.78|15.06|14.86|14.9|15.18|15.24|15.38|15.54|15.8|15.74|15.98|16.26|16.48|16.34|17.02|17.18|16.74|16.66|16.46|16.56|17|17.14|17|16.54||16.56|16.9|17.24|17.9|17.64|17.84|18.36|18.34|18.04|17.92|18|18.04|18.22|18.56||18.94|19.08|19.22|19.3|19.16|19.32|19.24|19.54|19.72|19.6|19.92|20.3|20.85|21.3|21.7|21.3|20.9||20.95|20.95|20.45|20.2|20.15|20.35|20.4|20.5|19.58||19.2|20.05|18.74|18.58|18.7|18.52|18.6|18.44|19.64|19.74|20.55|21.7|22.4|22.35|22.6|22.8|22.7|23.1||23.05|23.25|||22.1|22.05|22.4|22.5|22.35|22.05|21.25|21.4|21.4|21.85|22.3|22.25|21.95|21.6|21.25|21.3|21.05|20.65|22.05|23.15|22.85|22.9|23.3|23.5|23.95|23.75|23.9|23.55|24.45|24.65|23.65|23.65|||22.9|22.75|22.5|22.6|22.25|22.8|21.45|21.45|21.8|21.95|22.3|21.8|21.7|20.85|21.1|21.4|21.3|21.5|22|22.05|22.15|22.25|22.5|22.75|23.5|23.35|23.5|23.9|24.25||23.05|22.95|22.85|||23.3|22.95|22.6|21.55|21.55|21.7
03414|50011|/equities/shenzhou-intl|HANGSENG/MSCI_EEM/EMCONSGROWTH||60.55|59.65|60.45|60.85|62.2|62.7|63.3|61.45|58.4|57|58.5|59.1|59.2|61.3|61.15|63|60.85|61.85|62.45|61.15|60.8|61.5|61.75|62.75|62.45|62.55|61.25|61.15|60.6|62.3|62.85|63.7|63.3|64.7|66.1||67.2|66.75|66.85|68.2|69.85|73.35|72.95||74.65|73.5|69|68|65.4|63.5|63.55|60.15||57.4|56.65|56.95|56.95|57.3|60.2|61.5||63.05|63.1|63.8|65.05|66.15|62.25|69.35|67.9|67.95|66.85|65.4|62.7|64.1|64.9|63.75|62.35|63.3|63.6|63.05|63.7|63.5|63.6|62.35|64.2|65.65|67|66.65|65|65.85|66.85|67.7|69.2|71|70.95|71.25|72.95|73.6|71.55|74|75.6|73.15|73.4|72|73.2|75.25|77.1|77.35|75.3||76.55|78.55|80.25|81.2|80|81.65|82.95|83.8|85.15|85.8|84.3|85.95|84.2|83.7||83.9|83.55|85.1|84.7|80.25|81.1|78.2|77.3|79.9|78.7|79.7|79.9|82.25|81.65|81.9|83.6|85||86.9|86.35|86.7|86.2|84.4|84.45|83.65|83.6|80.65||79.65|77.2|78.7|76.9|77.1|74.4|75.2|73.9|74.2|70.9|70.3|71.75|72.6|74.2|75.25|73.5|73.1|74.05||75.15|76.9|||75|74|66.15|65.5|68|69.9|68.05|67.85|70.2|69.4|72.75|67.75|67.95|66.2|64.2|64.8|65.15|63.25|65.3|65|66.75|68.35|68.3|68.85|69.7|69.8|70.65|70.8|71.45|71.35|67.65|66.45|||65.3|68.05|68.9|69.25|68.75|71.25|70.8|69.95|70.8|74.15|72.65|73.15|72.9|70.75|70.2|70.8|72.3|73.5|76.15|77.75|77.6|77.3|76.35|75.15|75.75|79.5|77.1|79.9|81.55||82.3|82.4|78.75|||82.1|85.1|87|85.55|84.85|87.05
03415|8551|/equities/shk-ppt|HANGSENG/EAFAVALUE||78.2|78.45|77.8|76.35|76.75|78|77.35|77.95|77.2|77.45|77.95|77.15|77.2|78.6|80.2|84.6|84.35|85.75|86.2|85.45|86.15|84.55|86.3|86.35|85.85|85.65|83.95|85|86|88|88.4|88.8|89.6|87.6|85.9||85.95|86.9|92|91.75|90.35|92.05|92.1||87.9|88|83.45|84.45|82.6|82.5|82.25|81.9||81.3|79|78.4|77.95|76.65|77.45|77.5||75.75|74.75|74.95|75.95|78|76.65|76.25|75.4|74.85|72.15|72.3|71.65|72.85|73.5|73.25|72|72.6|72.6|73.45|73.3|72.3|71.55|71|70.65|68.15|68.45|68.15|69.9|70.7|70.35|68.75|69.45|71.5|70.75|71.7|72.45|72.25|71.6|73|72.9|68.35|66.6|67.15|67|67.05|67.95|68|68.6||68.3|69.45|70.05|69.9|70.35|71|72.1|71.75|71.4|71.7|72.7|72.55|72.75|73.4||75.2|76.1|75.8|75.5|76.05|76.8|75.85|76.35|77.85|77.35|79.15|80.1|80.5|81.25|81.8|80.4|80||78.75|78|77|74.8|75.75|75.5|75.35|75.3|74.55||73.8|74.85|73.65|72.8|72.35|71.9|72.2|70.3|70.9|70.45|71.6|72.85|74.35|74.5|75.35|75.7|74.85|75.85||75.95|77.7|||76.45|76.5|76.1|75.5|76.35|77.25|77.2|77.35|78.05|79.35|79.85|80.15|80.15|79.1|79.8|79.25|79.3|81.15|81.8|80.25|79.8|81.2|77.75|77.15|76.7|76.15|75.7|72.5|73.15|73.15|71.45|71.4|||72.35|73.5|74.2|71.8|72.15|74.9|72.85|73.8|76.5|78.1|78.1|76.45|76.25|75.05|75.8|76.95|75.4|77.3|79|79.25|80.15|80.55|79.4|80.3|81.35|81.35|81.15|83.4|85||85.15|85|84.6|||83.7|83.15|83.45|83|83.6|84.65
03416|49999|/equities/sino-biopharm|HANGSENG/MSCI_EEM/EMCONSGROWTH||3.29|3.34|3.33|3.3|3.33|3.43|3.43|3.45|3.37|3.37|3.37|3.35|3.39|3.45|3.43|3.57|3.52|3.59|3.61|3.66|3.63|3.61|3.57|3.62|3.58|3.58|3.64|3.67|3.73|3.76|3.81|3.72|3.7|3.76|3.85||3.94|3.93|4.18|4.25|4.16|4|4||3.78|3.73|3.57|3.56|3.47|3.39|3.42|3.33||3.31|3.28|3.27|3.19|3.19|3.13|3.18||3.17|3.12|3.18|3.23|3.27|3.23|3.18|3.16|3.18|3.23|3.27|3.25|3.32|3.31|3.36|3.2|3.13|2.97|2.97|2.91|2.89|2.89|2.94|2.85|2.83|2.86|2.83|2.8|2.86|2.82|2.81|2.88|2.93|2.9|2.95|2.99|2.98|2.83|2.89|2.92|2.84|2.87|2.84|2.82|2.87|2.78|2.78|2.74||2.74|2.74|2.78|2.66|2.61|2.69|2.86|2.85|2.78|2.79|2.81|2.85|2.8|2.8||2.89|2.91|2.89|2.89|2.88|2.92|2.86|2.85|2.93|2.88|2.94|3|3|3.11|3.18|3.16|3.14||3.12|3.13|3.12|3.1|2.99|2.93|2.93|2.98|2.88||2.81|2.88|2.81|2.81|2.7|2.61|2.56|2.43|2.48|2.57|2.68|2.71|2.8|2.83|2.89|2.89|2.88|2.92||2.97|3.03|||3.08|3.1|3.16|3.12|3.16|3.24|3.18|3.24|3.3|3.31|3.46|3.22|3.19|2.99|3|2.95|3|3.11|3.18|3.13|3.2|3.21|3.16|3.23|3.2|3.18|3.21|3.16|3.18|3.16|2.98|2.96|||2.95|3.05|3.05|3.01|2.85|3|2.95|2.87|2.97|2.96|3.03|2.97|3.04|3.02|2.95|3.04|3.07|3.01|3.14|3.23|3.34|3.44|3.41|3.39|3.39|3.4|3.42|3.4|3.49||3.49|3.42|3.31|||3.19|3.15|3.19|3.35|3.45|3.56
03417|943521|/equities/sunny-optical-hk|HANGSENG/MSCI_EEM||64.65|62.95|60.85|59.7|60.45|62.5|58|58.5|58.35|56.9|57.5|55.85|56.2|59.3|59.4|57|54.3|56.1|56.9|49.65|51.4|52.5|51.7|52|49.7|48.85|47.75|50.05|51.6|51.5|51.2|50.95|51|54.2|55.45||57.4|58.9|65|64.5|61.15|59.75|59.5||58.85|55.05|50.5|50.55|49|46.65|46.25|45.95||44.1|43.75|44.65|45.4|46.05|46.6|48.3||48.15|48.2|48.7|48.05|49.2|48.95|47.35|47.8|48.55|49|49.45|50.8|46.2|46.6|45.75|45.15|45.4|44.6|43.6|44|43.8|42.3|41.1|41.85|43.1|44.05|44.15|44.2|46.2|47.3|47.2|49.15|49.4|49.95|50.05|50.1|52.85|53|50.05|50.3|49.5|47.45|46.65|44.95|45.8|47.85|48.45|48.8||50.65|49.1|49.7|49.55|49.3|50.65|52.4|52.15|52.7|51|49.25|47.2|48.85|47.5||49.45|50.4|48.2|45.6|45.25|46.2|45.5|43.2|43.1|42.5|43.7|45.1|45.8|45.5|45|45.05|44||44.6|42.8|43.9|43.4|42.1|43.15|41.65|42.5|41.15||39.8|39.65|38.25|37.3|35.9|37.5|37.4|37.15|38.85|38.4|38.9|40.55|41.9|42.2|41.5|39.65|39.2|39.3||40.3|42.4|||41.15|41.45|43.2|44|46.5|57.15|54.65|54.85|55.4|53|55.55|55.45|54.95|51.7|50.7|50.5|50.85|50.7|52.9|51.35|52.3|53.75|53.25|52.9|51.7|51.2|51.45|50.2|50.15|51.3|50.35|49.65|||48.3|51.25|52.4|48.65|46.5|49.9|49.9|52.55|55.05|57.05|59.6|60.6|60.25|57.75|57.45|57.3|57.3|57.95|59.3|62.55|62.75|61.45|62.3|63.55|63.85|64.7|65.8|67.2|71.95||71.95|72.05|71.2|||71.6|71.4|72.45|72.1|72|75.5
03418|50040|/equities/techtronic-ind|HANGSENG/EAFAGROWTH||110.5|113|111.1|106.3|107|106.8|106.9|106.9|104.9|105.6|106.8|107.6|109.1|109.7|109.6|110.9|109.3|113.2|113.9|114.5|114.1|113.7|116|117.2|116.5|115.2|113.4|114.1|114.5|115.8|116.8|115.8|115|117.4|116||117.6|115.9|118.6|120.4|121.9|122|122.4||119.6|121.4|119.4|116.3|117|115.5|116.8|111.5||110|109|105.8|105.6|106.4|105.5|103.3||104.2|103.9|105|105.2|106.7|107|105.8|106.1|106.9|105.4|106.3|104.6|103.8|104.5|104.5|99.8|98.1|97.8|97.2|99.55|99.35|97.35|94.05|98.1|102|102.1|101.4|97.45|98.05|95|95.75|95.55|100.5|99.45|98|100.6|100|97.4|97.9|95.9|90.05|89.9|89.5|91.8|92.8|92.95|91.65|89.9||92.35|93.7|92|93.75|92.8|93.5|96.15|97.25|97.3|97.2|96.95|99.6|95.45|96.5||100.6|100.2|97.25|96.5|98.5|97.8|97.45|97.95|99.85|99.4|99.15|100.7|102.6|106|108.4|109.8|113.5||116.1|114.5|112.6|112.1|111.6|112.1|111.4|106.2|108.1||109.8|108.8|110.5|107.3|106.9|105.2|103.8|104.8|106.4|104.6|107.9|110.2|111.6|110.4|110.1|109.4|106.8|106||103.4|106.3|||109.8|110|109.6|105.4|106.9|105.4|103.5|103.3|104.3|103.2|102.5|100.3|100.5|100|96.95|98|93.4|89.8|90.5|84|85.3|85.15|88.75|86.8|86.55|87.4|88.8|83.1|83.7|85.4|84.7|85.6|||84.25|87.45|87|84.9|84.7|88.15|86.95|86.05|87.4|89.15|90.9|89.65|89.4|88.55|84.9|85.15|84.8|84.4|86.3|86.5|87|89.2|88.6|87.25|87.15|88.45|89|92.25|93.75||94.2|94.8|93.6|||93.8|93.55|94.45|92.25|92|92.35
03419|102047|/equities/tencent-holdings-hk|HANGSENG/MSCI_EEM/EMCONSGROWTH||402.8|404.2|406.2|399.2|402.4|412.4|411.4|413.8|409|413.4|407|415|407.2|413.8|415.6|436|429.6|426.2|427.8|423.8|422.4|418.8|418|423.4|422.2|427.6|425.6|432.2|423.6|431.4|435.6|426.8|425.8|433.8|440.8||448.6|453|476.8|482.4|479|476.6|479.6||457.4|444.8|430|418|402.2|392|393.4|389.8||381.4|377.8|376.8|377|370.6|370.6|371.2||376.6|376.6|381.4|383.2|385.6|378|383|382.6|384.8|378.6|377.8|373.8|373.8|377.6|375.2|374.8|379.4|380.6|376.6|376|374.4|365.4|363.4|364.2|365.4|368.6|366.8|357.6|362|358.4|361.6|369.6|376.4|375.8|368.4|371.6|377.4|387.4|397|397.2|386|385.8|382.2|383.2|385.6|386.8|380.8|376.2||376|380|383|385|381|385.2|392|391|383.8|385.8|383.6|380.6|377.8|377.8||384.6|391|387.8|379.6|379|379|374.2|379.8|386|377.6|382.6|384|386.8|393.4|399.8|400.2|401||384.8|380|374.2|370|371.8|371.2|373|372.6|361.2||350.8|354.8|351.8|346.4|345|333.6|322.6|305.4|308.8|304|308.4|308.8|318|316.6|315.2|308.8|311|311.6||312|312.4|||309.6|307.6|300.6|290.6|290.4|298.2|290.2|291.2|291.4|286.2|294|294|292.6|278.6|275.6|275.6|277|273.2|280|279|279|285.8|286.2|290.2|296.4|291.4|294.6|287.8|291.4|291.8|290|291.2|||287.4|293.2|297|292.6|283.4|287.6|277.8|278|280|288.4|290.2|292|284.4|278.2|271.6|282.6|279.2|278.8|288.8|293.8|293|292.4|285.2|289.2|294.6|296.6|304.4|301.6|305||295.8|295.6|291|||317|313.6|318.2|314.4|312.6|319.4
03420|943436|/equities/wh-group|HANGSENG/EAFAVALUE||6.22|6.34|6.25|6.33|6.39|6.5|6.5|6.48|6.36|6.29|6.32|6.26|6.26|6.24|6.2|6.34|6.18|6.04|6.09|6.17|6.12|6.38|6.44|6.35|6.32|6.38|6.28|6.23|6.19|6.18|6.1|6.14|6.05|6.13|6.36||6.37|6.25|6.44|6.44|6.4|6.4|6.38||6.2|6.32|6.32|6.24|6.16|6.06|6.01|6.01||5.95|5.88|5.89|5.84|5.76|5.78|5.78||5.75|5.67|5.74|5.68|5.74|5.58|5.59|5.58|5.59|5.61|5.6|5.57|5.65|5.67|5.73|5.74|5.71|5.27|5.32|5.32|5.26|5.3|5.32|5.16|5.05|5.13|5.08|5.06|5.1|5.18|5.24|5.33|5.44|5.34|5.38|5.53|5.47|5.44|5.6|5.28|5|5.05|5.1|5.14|5.28|5.27|5.23|5.25||5.19|5.16|5.19|5.27|5.23|5.16|5.29|5.3|5.36|5.27|5.22|5.18|5.22|5.32||5.39|5.5|5.52|5.45|5.43|5.45|5.55|5.68|5.7|5.69|5.69|5.67|5.65|5.71|5.68|5.67|5.75||5.73|5.83|5.78|5.74|5.8|5.83|5.88|5.81|5.78||5.9|5.92|5.89|5.84|5.92|5.82|5.58|5.45|5.45|5.45|5.39|5.54|5.63|5.64|5.55|5.46|5.36|5.28||5.34|5.4|||5.35|5.4|5.21|5.19|5.27|5.29|5.25|5.22|5.34|5.51|5.53|5.35|5.24|5.22|5.18|4.89|4.75|4.8|4.86|4.82|4.83|4.85|4.83|4.86|4.9|4.89|4.89|4.75|4.79|4.75|4.62|4.62|||4.65|4.8|4.77|4.67|4.61|4.7|4.67|4.7|4.75|4.78|4.8|4.95|4.9|4.79|4.81|4.81|4.97|5|5.07|5.1|5.11|5.16|4.98|4.95|5|5.02|5.1|5|5.07||5.04|5.03|5.02|||5.05|5.01|5.03|5.06|5.04|5.07
03421|100118|/equities/rmih-hk|HANGSENG/EAFAVALUE||21.45|21.55|21.7|21.3|21|21.15|21.55|21.55|21.7|22.4|21.75|22.05|22.1|22.8|22.5|23.55|23.2|24.15|24.15|23.6|23.6|23.75|23.85|24.45|24.4|24.3|24.15|24.6|24.65|25.3|25.4|25.45|25.3|26.05|26.3||26.5|27.7|29.25|29.2|28.55|28.9|29.05||28.3|26.9|26.35|25.4|25|24.05|23.55|23.3||23.1|22|22.15|21.65|21.6|21.85|22.65||22.4|21.75|21.6|22.75|23.15|22.7|23|22.8|22.4|21.4|22.1|22.1|22.75|22.4|21.65|21.45|21.35|21.8|22.15|22.25|21.2|21.15|20.35|19.94|19.5|19.64|19.32|19.18|19.56|20.3|20.1|20.65|21.15|21|21.3|21.6|21.3|20.85|21.3|21.6|20.6|20.4|20.05|20.7|21.35|21.45|21.5|21.2||21|20.95|21.35|21.4|20.7|20.8|21.65|21.9|21.6|21.65|21.9|21.7|21.35|22.1||22.75|23.35|22.75|22.35|22.85|23.4|24.45|25.45|25.9|26|26.15|26.9|26.85|26.8|27.6|27.55|26.55||26.2|25.8|25.45|25.2|25.05|24.75|25.4|25.4|25.05||24.6|24.8|24.1|23.25|23.3|23.5|23.7|22.5|23.2|23.4|23.75|24.15|25.3|25|25.5|25.2|25.45|25.15||25.95|26.45|||25.9|26.3|26.35|26.3|26.85|27.1|26.55|27|27.6|27.6|28.1|28.2|28.65|27.3|27.4|26.25|25.05|24.75|25.55|26.2|26.55|26.8|25.9|25.9|26.9|27|26.8|26.3|25.85|25.75|24.7|24.65|||24.6|25.15|24.8|24.3|24.1|25|23.9|23|23.9|24.1|23.9|23.2|23.55|23.5|23.1|23.55|23.25|23.8|24.15|24.35|24.4|24.65|24.4|25.05|24.65|25.05|24.45|24.9|26.75||26.55|26.4|25.3|||25.1|25.05|24.2|24.3|24.8|25.7
03422|1167625|/equities/wuxi-biologics|HANGSENG/MSCI_EEM||15.34|14.98|14.9|14.64|14.58|15.12|15.58|15.66|15.42|15.14|15.38|16.12|16.76|17.84|17.04|18.28|17.7|18.06|17.36|16.96|16.6|16.7|17.4|18.18|17.76|17.78|17.08|17.2|16.92|16.96|16.8|16.22|16.24|17.54|17.66||18.8|19.98|22.85|23|21.85|20.3|20.3||17.88|16.46|13.9|14.2|13.04|13.8|13.84|12.32||11.58|11.58|11.98|11.96|11.32|11.3|11.36||11.32|11.24|11.3|11.28|11.46|10.82|10.82|10.94|11|10.56|11|11.8|11.94|12.14|12|11.38|11.74|11.78|11.86|11.54|11.38|11.46|11.58|11.62|11.82|11.66|11.54|11.04|10.72|10.84|10.9|11.26|11.46|11.32|11.16|11.34|11.42|11.16|11.44|11.56|11.16|11.16|10.88|11.26|11.5|11.48|11.62|11.82||11.86|12.12|12.26|12.16|12.26|11.8|12.16|12.04|11.94|12.16|12.2|12.84|12.98|11.32||11.68|12.04|12.12|11.9|11.4|11.7|11.46|11.76|12.14|12.52|12.92|13.28|13.36|13.98|14.28|14.72|15.1||15.06|16.22|14.74|15.04|14.64|14.94|15.1|14.92|14.6||14.14|14.54|13.62|13.2|13.12|13.34|12.98|13.16|13.64|13.56|13.54|14|14.14|14.2|15|14.52|14.36|13.7||14.54|14.72|||15|14.36|14.24|14.28|14.08|14.24|14.16|14.5|14.94|16.14|19.42|18.9|18.84|17.94|17.8|18.68|21.95|20.8|21.4|19.2|19.36|19.82|19.28|19.28|18.48|18.48|18.48|17.42|17.32|17.54|15.88|16.26|||17.78|18.76|20.8|18.3|17.84|21.75|21.85|22.3|23.2|25.7|32.25|30.35|29.9|29.35|28.8|29.9|29.5|30.45|31.25|31.4|31.6|33.4|28.2|27.2|27.6|28|28.65|29.25|29.5||30.3|29.35|27.8|||28.55|29|29.2|29.25|30|30.35
03423|1075487|/equities/xiaomi|HANGSENG/MSCI_EEM/EMCONSGROWTH||28.25|28.65|28.4|28.35|29.3|29.85|28.75|28.15|29.35|29.05|28.65|29|29|29.6|29.7|29.25|28.1|28.35|28.35|28|27.45|27.3|26.4|26.15|26.4|26.5|25.65|25.9|24.8|25.35|24.8|23.75|23.2|24.05|23.7||24.45|24.45|26.2|26.15|24.75|24.4|24.65||22.95|22.45|21.5|21.85|21.45|20.8|20.2|19.98||19.58|19.3|19.44|19.3|19.06|18.7|18.62||18.82|18.86|19.32|19.56|19.7|18.9|19.02|18.9|19|19.14|19.24|17.52|17.96|18.04|17.42|17.3|16.98|16.96|16.64|16.52|16.04|16.08|16.12|16.06|16.38|16.9|17.06|16.8|17.1|16.62|16.48|17.04|17.44|17.32|16.76|17.04|16.94|16.4|17.06|16.98|16.76|16.56|16.58|16.76|16.98|17.22|17.08|16.74||16.78|17.68|17.94|18.14|18.08|18.4|18.72|18.5|17.56|17.64|17.52|17.62|17.34|17.34||18.2|18.4|18.08|17.92|18.14|18.1|18.06|18.08|18.54|18.5|18.96|19.46|19.58|19.94|20.05|20.25|20.35||20.15|19.62|19.48|19.7|19.32|18.18|18.2|18.24|17.76||17.66|17.88|17.5|16.7|16.68|16.32|15.98|16.12|16.44|16.34|16.38|16.62|16.74|16.18|16.28|16.1|15.7|15.64||16.3|17.34|||15.26|15.44|15.46|15.4|14.94|15.02|15.36|15.1|15.04|14.76|15.22|15.18|15.06|13.44|13.36|13.24|13.14|13.06|13.6|13.44|13.36|13.62|13.5|13.36|13.4|13.52|13.64|13.1|13.4|13.62|12.8|12.64|||12.46|12.82|13.14|12.96|12.36|12.66|12.58|12.92|13.16|13.44|13.76|13.9|13.78|13.48|13.5|13.36|13.48|13.7|14.2|14.46|14.44|14.62|14.3|14.68|14.96|15.12|15.14|15.46|15.6||16.36|16.7|16.54|||16.1|16|16.36|16.32|16.32|16.28
03424|49989|/equities/xinyi-glass|HANGSENG/EAFAVALUE||8.19|8.15|8.19|8.12|8.13|8.44|8.59|8.58|8.56|8.56|8.59|8.78|8.62|9.06|8.98|9.28|9.11|9.15|9.08|8.97|8.94|9|8.98|9.58|9.15|9.19|8.55|8.91|8.52|8.47|8.36|8.56|8.66|8.83|9.12||9.25|9.72|11.62|11.54|11.06|10.32|10.28||9.85|8.75|7.83|7.77|7.49|7.22|7.02|7.05||6.81|6.75|6.83|6.72|6.62|6.72|6.97||7.08|7.06|7.14|7.06|7.18|6.93|6.93|6.86|6.85|6.76|6.86|6.82|6.96|7.04|7.05|7.11|7.31|7.34|7.61|7.81|7.85|7.82|7.89|7.96|8.14|8.37|8.29|8.05|8.44|8.34|8.38|8.64|8.54|8.49|8.75|8.82|8.73|8.65|8.79|8.86|8.75|8.48|8.37|8.45|8.58|8.8|8.66|8.64||8.67|9.1|9.2|8.98|8.87|9.02|9.13|9.04|8.85|8.71|8.8|8.88|8.75|9.22||9.89|10.1|9.69|9.53|9.95|9.98|10.18|9.93|9.8|9.72|9.72|9.89|10.24|10.34|10.64|10.16|9.73||10.18|10.38|10.24|10.1|10.1|10.2|9.91|9.06|8.8||8.75|8.85|8.48|8.31|8.14|8.01|8.01|7.94|8.25|8.31|8.18|8.46|8.93|8.87|9.01|9.02|8.85|8.96||8.73|8.6|||8.31|8.33|8.42|8.44|8.81|8.98|8.96|8.99|9.18|9.34|9.54|9.57|9.67|9.63|9.2|8.92|8.68|8.16|8.16|8.18|8.14|7.9|7.72|7.49|7.54|7.61|7.36|7.15|7.13|7.24|6.81|6.67|||6.66|6.84|6.69|6.57|6.3|6.68|6.54|6.76|6.66|7.05|7.07|7.3|7.35|7.28|7.06|7.24|7.37|7.39|7.73|7.68|7.81|7.89|7.9|7.95|8.69|8.72|8.64|8.63|8.87||8.85|8.77|8.52|||8.65|8.7|8.45|8.41|8.3|8.48
03425|943468|/equities/xinyi-solar|HANGSENG/MSCI_EEM||3.54|3.29|3.31|3.28|3.19|3.27|3.43|3.33|3.35|3.25|3.32|3.43|3.42|3.63|3.61|3.69|3.6|3.96|3.9|3.91|4.05|4.15|4.08|4.73|4.37|4.5|3.85|4.08|3.46|3.44|3.2|3.23|3.19|3.48|3.72||3.74|3.94|4.47|4.6|4.37|4.65|4.5||4.28|3.79|3.29|3.24|3.14|3.02|2.96|2.97||2.83|2.86|2.99|2.96|2.88|2.96|3.04||3.16|3.23|3.32|3.23|3.12|3.02|3.08|3.11|3.13|3.12|3.18|3.19|3.27|3.28|3.36|3.38|3.42|3.47|3.63|3.61|3.63|3.67|3.67|3.56|3.59|3.84|3.73|3.63|3.8|3.79|3.83|3.68|3.73|3.75|3.77|3.82|3.88|3.82|3.88|3.82|3.65|3.6|3.52|3.56|3.67|3.74|3.73|3.88||3.98|3.98|4.07|4.11|4.16|4.42|4.62|4.64|4.44|4.37|4.39|4.46|4.3|4.38||4.71|5.09|5.18|5.29|5.32|5.54|5.58|5.45|5.27|5.28|5.42|5.64|5.64|5.38|5.4|5.63|5.8||5.94|5.76|5.89|5.88|5.87|5.98|5.86|5.83|5.69||5.71|5.74|5.36|5.47|5.24|5.35|5.43|5.4|5.59|5.74|5.91|5.98|6.28|6.36|6.65|6.61|6.26|6.48||6.29|6.51|||6.15|6.27|6.21|6.34|6.58|6.62|6.68|6.65|6.36|6.25|6.55|6.82|6.74|6.76|5.98|5.68|5.4|5.35|5.2|5.01|4.82|4.07|4.02|4.14|4.17|4.03|4.07|3.93|4.06|4.11|3.88|3.88|||3.8|3.86|3.83|3.72|3.59|3.75|3.64|3.7|3.86|3.98|3.95|4.21|4.27|4.12|3.88|4.01|4|3.9|4.12|4.2|4.23|4.15|4.19|4.15|4.2|4.27|4.2|4.27|4.55||4.59|4.59|4.32|||4.36|4.34|4.22|4.14|4.35|4.48
03426|1081715|/equities/2crsi|CACALL||3.85|3.845|3.92|3.995|4.155|4.235|4.05|4.095|4.195|4.16|4.075|4.035|4.05|4.345|4.36|4.31|4.35|4.375|4.395|4.22|3.995|4.04|3.9|3.89|3.95|3.855|3.9|3.97|4.07|3.95|3.98|3.98|4.035|4.19|4.015|3.95|3.765|3.85|3.88|3.835|3.86|3.97|3.93|3.98|4.02|4.07|4.08|3.97|4.18|4|4.07|4.075|3.95|3.975|4.05|4.08|4.08|3.98|4.04|3.825|4.085|3.945|4.07|4.33|4.33|4.18|4.17|4.125|4.22|4.22|4.22|4.12|3.985|3.995|4|4.065|4.06|3.94|3.91|3.945|3.945|3.915|3.96|3.87|3.775|4.195|4.39|4.49|4.285|4.32|4.29|4.13|4.27|4.28|4.24|4.34|4.485|4.65|4.65|4.59|4.59|4.37|4.01|4.03|3.98|3.98|4.09|4.1|3.8|3.77|3.52|3.605|3.64|3.715|3.95|3.82|3.79|3.975|3.86|3.835|3.88|4.5|4.5|4.58|4.455|4.695|4.695|4.685|4.62|4.73|4.73|4.9|4.995|5|5.07|5|5.13|4.75|4.77|4.78|4.49|4.715|4.74|4.8|4.72|4.385|4.39|4.3|4.45|4.245|4.145|3.64||3.75|3.66|3.71|3.78|3.835|3.72|3.585|3.645|3.735|3.83|3.7|3.855|3.92|3.98|3.92|3.955|3.83|3.985|4.05|4.08|4.26|||4.31|4.49|4.17|4.15|4.28|4.26|4.03|3.85|3.86|3.89|4.05|4.59|4.7|4.91|5.08|4.88|4.76|4.56|4.48|4.27|4.23|4.03|4.08|4.36|4.69|4.84|4.8|5.16|5.16|4.91|4.69|4.6|4.51|4.53|4.32|4.37|4.44|4.9|4.75|4.07|3.97|4.5|2.95|2.88|2.92|3.09|2.9|2.35|2.48|2.61|1.555|1.53|1.58|1.55|1.56|1.595|1.63|1.625|1.55|1.55|1.54|1.55|1.545||1.605|1.66|1.68|||1.65|1.615|1.99|2.15|2.15|2.15
03427|1167759|/equities/2mx-organic|CACALL||0.89|0.718|0.696|0.7|0.71|0.7|0.7|0.7|0.71|0.71|0.71|0.712|0.72|0.72|0.72|0.72|0.728|0.75|0.682|0.69|0.688|0.736|0.778|0.744|0.7|0.688|0.666|0.666|0.664|0.686|0.686|0.698|0.69|0.698|0.7|0.694|0.7|0.7|0.73|0.762|0.748|0.76|0.794|0.82|0.946|0.828|0.83|0.652|0.652|0.704|0.728|0.682|0.682|0.68|0.678|0.726|0.732|0.732|0.73|0.746|0.74|0.804|0.804|0.808|0.812|0.812|0.814|0.816|0.818|0.818|0.818|0.87|0.822|0.856|0.896|0.82|0.82|0.866|0.864|0.878|0.924|0.906|0.752|0.726|0.722|0.726|0.85|0.82|0.91|0.69|0.67|0.77|0.83|0.848|0.642|0.636|0.64|0.646|0.64|0.692|0.698|0.702|0.714|0.696|0.696|0.68|0.676|0.672|0.674|0.672|0.668|0.668|0.688|0.684|0.674|0.67|0.708|0.706|0.718|0.74|0.814|0.814|0.822|0.832|0.832|0.832|0.788|0.788|0.788|0.738|0.728|0.736|0.736|0.74|0.764|0.8|0.82|0.812|0.81|0.822|0.83|0.85|0.794|0.794|0.824|0.92|0.85|0.778|0.75|0.786|0.76|0.8||0.778|0.774|0.776|0.772|0.766|0.764|0.776|0.79|0.82|0.83|0.864|0.864|0.836|0.83|0.842|0.846|0.868|0.896|0.95|0.958|0.982|||0.882|1|1.26|1.4|1.65|1.3|0.95|0.848|0.848|0.616|0.624|0.642|0.664|0.634|0.526|0.528|0.483|0.44|0.45|0.5|0.712|0.752|0.8|0.98|0.984|0.988|1|1|1.005|1.005|1|1.01|1.01|1.01|1|1.035|1.05|1.075|1.11|1.13|1.13|1.175|1.19|1.225|1.25|1.3|1.315|1.305|1.305|1.32|1.32|1.38|1.415|1.44|1.49|1.52|1.6|1.67|1.79|1.84|1.86|1.87|1.885||1.9|1.96|1.995|||2.02|2.04|2.06|2.13|2.16|2.19
03428|17634|/equities/ast-groupe|CACALL||0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482|0.482||||||||||||||||||||||||||||||||||||0.5|0.497|0.499|0.5|0.5|0.5|0.52|0.518|0.518|0.52|0.528|0.53|0.53|0.53|0.54|0.558|0.5|0.5|0.499|0.476|0.47|0.47|0.43|0.439|0.479|0.499|0.56|0.606|0.608|0.61|0.608|0.61|0.616|0.618|0.618|0.578|0.578|0.588|0.598|0.6|0.61|0.62|0.692|0.77|0.77|0.71|0.54|0.528|0.53|0.467|0.47|0.45|0.425|0.428|0.419|0.45|0.4||0.399|0.394|0.401|0.41|0.43|0.46|0.379|0.53||||||||||0.542|0.566|0.564|0.57|||0.57|0.568|0.588|0.59|0.59|0.588|0.578|0.588|0.6|0.616|0.6|0.608|0.64|0.608|0.71|0.766|0.75|0.72|0.7|0.68|0.702|0.86|0.86|0.9|0.89|0.89|0.9|0.916|0.922|1.025|1.04|1.01|1.03|1.045|1.005|1.01|1.005|1.035|1.2|1.23|1.24|1.21|1.31|1.335|1.335|1.28|1.185|1.185|1.2|1|1.04|1.03|1.05|1.19|1.35|1.1|1.06|1.08|0.912|0.85|0.834|0.83|0.848||0.82|0.79|0.8|||0.812|0.828|0.85|0.806|0.794|0.788
03429|17629|/equities/ab-science|CACALL/MSCI_EU_SMALLCAP||0.822|0.82|0.82|0.79|0.8|0.8|0.823|0.869|0.862|0.89|0.925|0.938|0.931|0.949|0.969|0.987|0.988|0.99|1.02|1.018|1.016|1.05|0.984|0.982|0.985|0.987|0.986|0.985|0.99|0.997|1|0.987|0.998|1.01|1.018|0.98|0.979|0.979|0.98|1|1.01|0.982|1.006|1.016|1.026|1.05|1.062|1.06|1.062|1.04|1.056|1.058|1.038|1.036|1.034|1.034|1.034|1.038|1|1.01|1.04|1.048|1.04|1.054|1.066|1.07|1.078|1.01|0.98|0.98|0.98|0.98|0.98|0.99|0.97|0.996|0.996|0.982|0.972|0.988|0.98|0.988|0.995|0.977|0.98|1.038|1.058|1.044|1.04|1.058|1.052|1.066|1.09|1.066|1.076|1.082|1.088|1.072|1.06|1.08|1.116|1.122|1.132|1.166|1.2|1.116|1.084|1.078|1.1|1.12|1.156|1.182|1.234|1.214|1.184|1.26|1.25|1.2|1.214|1.074|1.166|1.212|1.212|1.258|1.34|1.24|1.42|1.48|1.6|1.7|||1.994|2|2.155|2.14|2.12|2.1|2.135|2.15|2.275|2.26|2.285|2.12|2.085|2.005|2.065|2.05|2.015|2.02|2|1.906||1.978|1.96|1.94|1.928|2.01|2.005|2.025|2|2.025|2.14|2.16|2.22|2.28|2.24|2.28|2.295|2.295|2.3|2.435|2.41|2.525|||2.61|2.68|2.635|2.635|2.565|2.535|2.45|2.52|2.515|2.47|2.565|2.69|2.355|2.42|2.3|2.28|2.18|2.245|2.355|2.39|2.165|2.15|2.435|3.35|3.395|3.415|3.475|3.595|3.7|3.72|3.595|3.45|3.395|3.36|3.215|3.215|3.225|3.21|3.16|3.325|3.395|3.4|3.48|3.49|4|4.465|3.83|3.625|3.26|3.27|3.425|3.54|3.66|3.495|3.465|3.525|3.68|3.705|3.675|3.755|3.825|3.74|3.69||3.72|3.705|3.74|||3.56|3.58|3.655|3.715|3.85|3.86
03430|17675|/equities/abc-arbitrage|CACALL||4.95|4.9|4.82|4.84|4.8|4.785|4.855|4.87|4.91|4.99|5.02|4.95|5.07|5.06|5.13|5.09|4.95|5.02|4.985|5.04|5.01|4.98|4.89|4.76|4.76|4.705|4.675|4.62|4.67|4.695|4.64|4.71|4.65|4.52|4.505|4.44|4.435|4.5|4.58|4.575|4.55|4.59|4.585|4.62|4.65|4.66|4.58|4.53|4.535|4.495|4.545|4.565|4.57|4.595|4.54|4.405|4.395|4.425|4.425|4.36|4.36|4.385|4.295|4.38|4.375|4.36|4.275|4.26|4.29|4.285|4.25|4.2|4.18|4.24|4.24|4.235|4.175|4.2|4.235|4.235|4.195|4.19|4.175|4.22|4.12|4.1|4.085|4.085|4.065|4.01|3.995|3.995|3.995|4|4.015|4.04|4.05|4.03|4.065|4.07|4.12|4.09|4.06|4.105|4.195|4.18|4.09|4.06|3.955|3.98|3.9|3.925|3.975|3.97|4|4.07|4.075|4.055|4.03|3.985|4.065|4.19|4.23|4.32|4.37|4.435|4.39|4.4|4.365|4.435|4.28|4.315|4.25|4.245|4.285|4.245|4.24|4.255|4.215|4.235|4.195|4.185|4.15|4.185|4.175|4.05|4.035|4.015|4.045|4.07|4.05|4.06||4.045|4.02|4.015|3.94|3.98|3.995|4.05|4.01|4.07|4.01|4.005|4.055|4.1|4.1|4.14|4.1|4.13|4.07|4.09|4.06|4.025|||3.89|3.88|3.995|4.13|4.12|4.09|4.09|4.07|3.99|3.995|3.91|3.95|3.91|3.845|3.765|3.805|3.765|3.73|3.87|3.97|3.75|3.89|3.875|3.805|3.71|3.785|3.93|3.985|4.035|4.05|4.02|4.065|4.33|4.47|4.39|4.37|4.315|4.18|4.21|4.35|4.43|4.45|4.515|4.475|4.48|4.53|4.605|4.62|4.62|4.7|4.7|4.79|4.815|4.825|4.84|4.82|4.785|4.87|4.87|4.715|4.755|4.77|4.835||4.875|4.88|4.88|||4.905|4.95|4.945|4.88|4.945|4.955
03431|991239|/equities/abeo-sas|CACALL||9.36|9.56|9.76|9.8|9.92|9.98|10.1|10.1|10.05|10.1|10.05|10.3|10.5|10.6|10.6|10.6|10.6|10.75|10.5|10.4|10.45|10.45|10.55|10.55|10.55|10.6|10.6|10.55|10.65|10.65|10.65|10.6|10.55|10.6|10.6|10.6|10.6|10.6|10.65|10.7|10.7|10.65|10.65|10.75|10.8|10.65|10.6|10.75|10.65|10.7|10.25|10.1|10.05|10.05|10.05|10.05|10.05|10.1|10|9.86|9.82|9.84|9.86|9.86|9.86|9.94|9.98|9.98|10.05|10.05|10.1|10.1|10.1|10.1|10|10|10|10|10|10|10|10|10|10|10.2|10.35|10.4|10.25|10.2|10.1|10.4|10.3|10.4|10.3|10.55|10.95|11.35|11.1|10.9|11.15|11.3|11.25|11.3|11.8|11.75|11.85|11.85|11.55|11.2|10.85|11.1|11.05|11|11|11.05|11.2|11.2|11.2|11.15|11.55|11.7|11.8|12|11.9|11.95|12|12|12.1|12.35|12.6|12.5|12.5|12.45|12.45|12.45|11.9|11.95|12.15|12.65|13|12.9|12.85|14.4|10.8|10.8|10.7|10.55|10.7|10.8|10.8|10.75|10.8||10.95|11|11|11|10.95|11|11.05|11.05|11|11.15|11.2|11.2|11.2|11.15|11.1|11.2|11.25|11.15|11.1|11.05|10.8|||10.3|10.8|11.3|11.45|11.9|12.2|12.45|12.55|13|13|13.1|13.15|13.15|13.1|13.4|13.55|13.85|13.8|14|13.95|13.95|14|14|14|14|13.7|13.7|13.6|13.55|13.45|13.45|13.2|13.2|13.25|13.65|13.8|14.75|14.75|14.6|14.75|14.7|14.75|14.8|14.8|14.9|14.95|15|14.95|15|14.9|14.9|14.9|14.9|15|15|15|15.05|14.75|14.85|14.8|14.8|14.65|14.7||14.65|14.65|14.65|||14.65|14.65|14.65|14.65|14.65|14.45
03432|949746|/equities/cerenis-therapeutics-holding|CACALL||1.35|1.35|1.272|1.322|1.28|1.25|1.3|1.328|1.324|1.342|1.362|1.364|1.362|1.366|1.358|1.38|1.396|1.422|1.5|1.256|1.258|1.31|1.24|1.244|1.256|1.358|1.238|1.242|1.244|1.176|1.198|1.212|1.224|1.214|1.236|1.24|1.248|1.238|1.268|1.24|1.24|1.24|1.24|1.266|1.268|1.28|1.296|1.31|1.318|1.34|1.34|1.298|1.26|1.252|1.256|1.266|1.274|1.364|1.41|1.35|1.298|1.3|1.3|1.29|1.288|1.286|1.308|1.31|1.3|1.316|1.318|1.288|1.29|1.29|1.36|1.38|1.4|1.4|1.324|1.33|1.34|1.28|1.27|1.186|1.248|1.258|1.26|1.248|1.24|1.24|1.242|1.246|1.25|1.25|1.25|1.238|1.24|1.24|1.24|1.24|1.242|1.244|1.244|1.23|1.21|1.248|1.248|1.22|1.2|1.19|1.198|1.2|1.2|1.224|1.25|1.318|1.408|1.37|1.39|1.398|1.482|1.268|1.278|1.308|1.218|1.24|1.25|1.26|1.256|1.25|1.256|1.2|1.28|1.31|1.22|1.22|1.23|1.22|1.262|1.098|1.15|1.2|1.22|1.18|1.04|1.05|1.058|1.054|1.056|1.076|1.07|1.07||1.06|1.028|1.03|1.022|1.044|1.058|1.056|1.086|1.108|1.1|1.116|1.11|1.132|1.12|1.118|1.118|1.13|1.136|1.144|1.096|1.03|||0.996|0.936|0.933|0.949|0.949|0.952|0.97|0.972|0.986|0.98|0.98|0.99|1.008|1.042|1.068|1.09|1.126|1.092|1.096|1.092|1.126|1.13|1.13|1.13|1.144|1.14|1.244|1.228|1.22|1.248|1.28|1.254|1.18|1.198|1.158|1.21|1.216|1.204|1.21|1.22|1.256|1.256|1.26|1.264|1.256|1.246|1.27|1.27|1.26|1.246|1.27|1.28|1.278|1.294|1.292|1.316|1.308|1.314|1.316|1.298|1.268|1.298|1.298||1.304|1.318|1.308|||1.276|1.296|1.348|1.39|1.308|1.328
03433|955665|/equities/abivax-sa|CACALL||8.08|8.03|8.15|8.09|8.7|8.5|8.29|8.79|8.85|9|9.4|9.75|9.78|9.67|10|9.7|9.75|9.64|9.68|9.78|9.8|9.91|10.06|10.12|9.66|9.56|9.72|9.61|9.86|9.85|9.88|9.24|8.82|8.74|9.05|8.55|8.55|8.52|8.82|9.02|9.2|9.63|9.97|10.16|10.4|10.4|10.5|10.04|10.32|10.12|10.5|10.48|10.32|10.64|10.68|10.78|10.76|10.86|11|11.56|11.06|11.26|11.26|11.98|11.78|11.66|11.56|10.9|10.58|10.42|10.58|10.74|10.52|10.44|10.08|10.3|10.32|10.38|10.5|10.68|10.7|10.54|10.7|10.96|11.14|11.14|11.3|11.4|11.52|11.24|11.4|11.28|11.34|11.96|11.84|12.14|12.38|12.68|12.96|12.88|12.8|12.76|12.6|12.8|12.62|12.76|12.8|12.78|13|12.82|12.06|12.16|12.54|13.1|13.16|13.14|13.3|12.98|12.74|12.32|12.72|13.24|13.24|13.58|13.1|12.9|12.74|12.52|12.42|12.68|12.58|12.36|12.76|12.94|12.84|12.76|13.34|13.36|13.06|13.54|12.96|13.16|13.18|13.32|13.36|13.58|13.56|13.88|14.12|14.06|14.14|14.4||14.82|15.42|14.9|15.06|15.3|15.22|14.6|14.2|14.32|14.36|14|14|14.48|14.96|14.08|14.08|14.28|14.16|14.18|13.5|13.68|||13.54|13.6|13.54|13.68|13.7|13.74|13.64|13|12.72|12.6|12.36|12.58|12.48|13.04|13.18|13.54|13.84|13.34|13|13.46|13.1|13.86|13.5|14|12.46|11.76|11.44|11.7|11.6|11.42|11.44|11.46|11.7|11.72|11.74|11.66|11.56|11.5|11.86|12.72|12.36|12.26|12.48|11.98|11.7|11.02|10.98|10.82|10.88|11.06|11.6|10.68|10.26|10|10.1|10.02|10.04|10.38|9.9|9.89|9.98|9.88|9.89||10.1|10.22|10.32|||10.02|9.8|10.2|10.2|9.82|9.84
03434|15274|/equities/thenergo|CACALL||5|5.2|5.15|5.25|5.25|5.2||5.15|5.15|5.3|5.25|5.25|5.2|5.3|5.45|||5.45|5.45|5.4||5.55|5.55||5.75|5.7|5.6|5.75|5.6|5.7|5.6|5.6|5.75|5.75|5.7|5.8||5.8|5.8|5.75|5.7|5.6||5.75|5.65|5.8|5.75|5.7|5.65|5.6|5.75|5.7|5.65||5.6|5.65|5.6|5.55|5.55|5.55|5.55|5.7|5.65||5.7|5.7|5.7|5.65|5.65|5.65|5.75|5.7|5.7|5.65|5.55|5.55|||5.6|5.55|5.25|5.3|5.35|5.35|5.4|5.5|5.55|5.6|5.5|5.7|5.55|5.6||5.6|5.6|5.5|5.7|5.7|5.55|5.55|5.55||5.55|5.45||5.45|5.45|5.6|5.6|5.7|5.7||5.6|5.65|5.6|5.6|5.6|5.6|5.6|5.5|5.65|5.65|5.7|5.6|5.7|5.55|5.7|5.7|5.65|5.7||5.7|5.7|5.7|5.6|5.6|5.6|5.7|5.65|5.65|5.65|5.65|5.65|5.5|5.6|5.55||5.55|5.5|5.5|5.5|5.5|||5.6|5.45|5.5|5.6|5.55|5.6|5.4||5.55|5.45|5.85|5.75||5.75|5.8|5.75|5.85|5.9|5.75|5.9|||5.65|5.55|5.6|5.7|5.7|5.9|5.9|5.85|5.85|5.6||5.75|5.6584||5.7|5.7|5.8|5.85|5.85|5.95|5.8552|5.85|5.75|5.9|5.9|5.9|6|6||6|6|6|5.806|5.95|5.806|6|5.7|5.6|5.6|5.6|5.6|5.8|5.75|||5.806|5.8|5.85||5.8|5.8|5.95|5.95|6|5.7076|5.8|5.85|5.9044|6|5.9536|5.95|5.85|5.7568|||5.8|5.85|||5.85|6||5.806|5.9|6.1
03435|17630|/equities/acanthe-developpement|CACALL||0.326|0.326|0.326|0.326|0.326|0.325|0.329|0.34|0.324|0.34|0.341|0.344|0.343|0.343|0.345|0.344|0.345|0.345|0.345|0.346|0.346|0.349|0.35|0.35|0.352|0.35|0.346|0.349|0.349|0.345|0.345|0.345|0.344|0.344|0.351|0.352|0.355|0.356|0.355|0.356|0.36|0.365|0.35|0.35|0.349|0.35|0.347|0.364|0.348|0.348|0.359|0.357|0.366|0.363|0.365|0.369|0.373|0.37|0.37|0.37|0.368|0.369|0.367|0.367|0.37|0.377|0.376|0.379|0.378|0.379|0.378|0.379|0.379|0.434|0.432|0.42|0.418|0.418|0.411|0.411|0.41|0.41|0.411|0.398|0.409|0.41|0.41|0.407|0.405|0.407|0.41|0.4|0.405|0.405|0.408|0.403|0.39|0.402|0.403|0.41|0.405|0.405|0.413|0.413|0.415|0.41|0.41|0.409|0.406|0.41|0.405|0.41|0.41|0.407|0.407|0.424|0.425|0.401|0.409|0.41|0.41|0.41|0.42|0.415|0.419|0.419|0.421|0.428|0.419|0.419|0.429|0.43|0.434|0.435|0.435|0.422|0.43|0.436|0.42|0.43|0.41|0.408|0.408|0.408|0.408|0.408|0.4|0.398|0.395|0.395|0.394|0.394||0.396|0.399|0.4|0.405|0.41|0.409|0.405|0.4|0.4|0.399|0.407|0.408|0.4|0.4|0.41|0.409|0.406|0.406|0.407|0.409|0.409|||0.394|0.394|0.39|0.382|0.37|0.37|0.372|0.38|0.378|0.38|0.382|0.382|0.38|0.382|0.388|0.39|0.388|0.39|0.39|0.372|0.372|0.38|0.384|0.384|0.384|0.382|0.382|0.384|0.384|0.388|0.392|0.39|0.39|0.39|0.388|0.388|0.39|0.39|0.386|0.386|0.39|0.39|0.394|0.394|0.394|0.392|0.392|0.392|0.388|0.39|0.39|0.39|0.39|0.39|0.39|0.39|0.39|0.392|0.392|0.394|0.394|0.392|0.396||0.388|0.388|0.398|||0.382|0.38|0.38|0.38|0.382|0.382
03436|386|/equities/accor|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||43.87|43.53|42.69|43.3|43.75|43.15|42.98|43.36|44.14|44.13|44.11|43.81|43.33|43.73|44.63|44.1|43.52|42.79|41.88|41.93|41.92|42.2|42.02|42.53|42.53|42.58|42.83|42.72|42.22|42.01|42.23|42.25|41.73|41.42|40.68|40.46|39.72|39.8|39.41|39.8|39.99|38.26|38.3|39.23|40.63|40.97|40.61|40.65|40|39.58|39.88|39.66|38.82|38.97|38.48|38.46|38.76|38.1|38.57|38.61|38.68|38.68|38.11|38.48|38.29|38.26|38.29|37.8|37.63|37.49|37.1|36.16|35.84|36.5|35.67|35.56|34.96|34.2|33.67|34.07|33.85|33.38|33.33|33.09|32.49|34.28|35.54|36.44|36.04|36.15|36.57|38.28|37.72|37.85|38.16|38.3|38.61|39.11|39.42|39.89|39.64|39.43|39.28|38.98|39.14|39.68|39.57|39.24|38.26|39.3|38.62|38.92|39.49|39.42|39.18|39.23|39.02|38.98|37.99|37.67|38.38|39.11|39.33|39|38.83|39.18|39.68|39.51|40.26|40.55|40.29|40.47|40.47|41.12|40.94|40.94|41.34|41.19|41.71|41.96|41.54|42.15|41.87|41.82|41.86|41.61|41.48|42.23|42.07|41.72|41.44|41.46||41.99|42.56|42.7|42.25|42.15|40.95|40.27|39.85|39.99|39.68|39.79|40.65|41.4|41.6|41.86|41.7|42.33|42.19|43.25|42.78|43.45|||43.74|43.61|43.6|43.35|42.85|42.4|41.78|41.85|42.16|42.22|42.4|42.26|41.2|40.43|39.9|39.76|39.72|39.39|39.73|40.43|40.4|40.46|41.02|41.46|41.03|40.65|38.03|38.21|37.25|37.19|37.68|37.39|37.41|37.59|37.33|37.46|37.31|37.12|36.83|36.92|36.64|37.01|37.24|37.24|37.33|36.95|36.5|36.17|36.37|36.27|35.49|35.1|35.55|35.59|35.41|35.45|35.01|34.84|34.62|34.41|34.57|34.84|35.05||34.74|34.85|34.82|||34.83|34.76|34.9|34.98|34.66|35.11
03437|1173818|/equities/accor-acquisitionmpany-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03438|17676|/equities/acteos|CACALL||1.115|1.125|1.125|1.135|1.15|1.18|1.175|1.195|1.26|1.255|1.265|1.27|1.27|1.26|1.24|1.27|1.27|1.275|1.275|1.265|1.305|1.315|1.31|1.315|1.29|1.285|1.29|1.275|1.31|1.295|1.305|1.31|1.315|1.295|1.31|1.315|1.32|1.32|1.295|1.29|1.325|1.325|1.33|1.34|1.36|1.345|1.355|1.33|1.33|1.325|1.335|1.335|1.34|1.345|1.36|1.39|1.4|1.39|1.385|1.41|1.405|1.42|1.4|1.4|1.38|1.38|1.38|1.38|1.38|1.38|1.38|1.39|1.35|1.345|1.345|1.345|1.35|1.345|1.315|1.34|1.335|1.335|1.34|1.34|1.29|1.345|1.34|1.315|1.33|1.325|1.325|1.335|1.325|1.335|1.355|1.35|1.34|1.335|1.34|1.345|1.35|1.355|1.36|1.36|1.36|1.34|1.325|1.32|1.315|1.32|1.295|1.32|1.32|1.305|1.31|1.295|1.3|1.29|1.28|1.275|1.295|1.295|1.315|1.33|1.345|1.345|1.37|1.37|1.37|1.35|1.35|1.34|1.34|1.34|1.37|1.33|1.345|1.36|1.37|1.37|1.36|1.36|1.38|1.38|1.325|1.325|1.325|1.325|1.32|1.32|1.33|1.35||1.335|1.34|1.355|1.365|1.37|1.365|1.365|1.365|1.37|1.375|1.375|1.38|1.38|1.37|1.36|1.33|1.34|1.34|1.35|1.29|1.335|||1.355|1.35|1.34|1.31|1.31|1.325|1.3|1.295|1.295|1.37|1.375|1.35|1.37|1.41|1.365|1.345|1.35|1.355|1.365|1.39|1.3|1.305|1.315|1.335|1.38|1.39|1.34|1.345|1.36|1.315|1.315|1.305|1.28|1.25|1.24|1.205|1.38|1.415|1.41|1.46|1.46|1.465|1.485|1.54|1.56|1.56|1.53|1.535|1.56|1.51|1.53|1.55|1.525|1.55|1.52|1.5|1.455|1.42|1.37|1.37|1.37|1.34|1.27||1.25|1.24|1.24|||1.24|1.24|1.24|1.205|1.24|1.24
03439|17677|/equities/actia-group|CACALL||2.6|2.62|2.62|2.64|2.66|2.74|2.87|3.23|3.25|3.27|3.27|3.32|3.34|3.34|3.4|3.41|3.42|3.42|3.44|3.3|3.2|3.2|3.18|3.25|3.28|3.28|3.25|3.2|3.2|3.21|3.27|3.15|3.15|3.23|3.27|3.29|3.26|3.32|3.35|3.44|3.44|3.54|3.55|3.58|3.7|3.7|3.72|3.72|3.78|3.53|3.53|3.58|3.39|3.34|3.42|3.4|3.22|3.19|3.32|3.32|3.32|3.44|3.38|3.48|3.7|3.62|3.33|3.33|3.39|3.39|3.25|3.35|3.23|3.2|3.2|3.25|3.3|3.28|3.36|3.33|3.33|3.33|3.49|3.48|3.57|3.57|3.54|3.57|3.54|3.57|3.54|3.55|3.56|3.54|3.62|3.62|3.62|3.62|3.62|3.63|3.6|3.62|3.59|3.59|3.67|3.7|3.67|3.64|3.61|3.66|3.66|3.7|3.73|3.79|3.76|3.7|3.79|3.81|3.94|3.7|3.97|4.11|4.15|4.18|4.2|4.29|4.28|4.22|4.19|4.18|4.16|4.1|4.14|4.16|4.16|4.16|4.17|4.17|4.17|4.19|4.12|4.06|4.1|4.2|4.26|4.2|4.06|4|4|3.97|3.95|4.1||4.2|4.18|4.09|4.17|4.16|4.17|4.21|4.27|4.28|4.12|4.1|4.18|4.26|4.28|4.4|4.5|4.33|4.16|4.24|4.26|4|||3.56|3.58|3.83|3.14|3.31|3.5|3.21|3.18|3.22|3.14|3.14|3.12|3.18|3.14|3.13|3.11|3.18|3.18|3.16|3.37|3.3|3.32|3.37|3.49|3.75|3.83|4.05|3.97|4.06|4.03|4.09|3.98|3.99|3.95|3.9|3.93|3.95|4.03|4.06|4.06|3.81|3.93|3.78|3.82|3.92|4|4|3.9|3.9|3.98|4.06|4.06|4.11|4.12|4.12|4.08|4.03|4.12|4.12|4.16|4.2|4.19|4.18||3.98|3.89|3.89|||3.92|3.92|3.92|3.93|3.98|3.9
03440|40297|/equities/adocia-sas|CACALL||7.76|8.22|9.3|9.07|8.2|8.3|8.4|8.7|8.55|8.57|8.65|8.65|8.89|9.09|9.44|9.35|9.1|9.45|10.36|10.96|10.3|9.88|9.39|9.85|10.12|10.12|10.5|10.76|9.18|7.99|7.49|6.4|7|5.96|5.76|5.66|5.49|5.37|5.37|5.5|5.49|5.44|5.54|5.84|5.94|5.8|5.79|5.74|6|5.92|5.86|5.94|5.74|5.75|5.74|5.66|5.65|5.94|5.82|6.09|5.59|5.79|6|6.03|6.12|6.18|6.32|6.09|5.9|6.09|5.98|5.7|5.83|5.97|5.98|6.44|6.17|5.78|5.93|6.18|5.91|5.63|5.64|5.7|5.48|6.08|6.28|6.35|6.34|6.43|6.62|6.36|6.42|6.62|6.33|7|7.5|7.2|5.87|5.65|5.76|6.3|7.04|7.43|7.58|7.74|8.13|8.25|8.6|8.79|9.06|9.15|8.45|7.49|7.59|7.9|7.66|7.54|7.69|7.3|7.57|8.55|8.35|8.3|8.56|8.64|8.75|8.85|9.44|9.06|9.23|8.95|8.9|8.98|9.18|9.35|9.25|9.53|9.38|9.84|9.94|9.78|9.99|9.59|9.19|8.8|8.9|9.28|8.48|8.53|8.69|8.7||8.43|8.64|8.57|8.5|8.85|8.77|8.89|8.45|8.54|8.74|8.95|9.09|9.14|9.31|9.59|10.3|10.7|9.15|9.4|9.07|8.92|||9.03|9|8.82|9.25|9.47|9.88|9.75|9.82|9.38|9|9.17|9.32|9.5|9.75|9.84|9.91|9.69|9.4|9.73|9.72|9.65|10.2|10.08|11.2|10|10.1|10.08|10.4|10.38|10.4|10.72|10.2|10.22|10.18|9.94|10.36|10.34|9.83|10.58|10.76|11.6|11.9|11.68|11.3|10.84|10.68|10.94|10.86|11.28|10.86|11|10.26|10.04|10.2|10.1|10.44|10.68|11.62|11.36|10.36|11.36|11.78|12.4||12.56|12.58|12.66|||10.34|10.34|10.38|9.4|8.7|8.86
03441|7106|/equities/hi-media|CACALL||1.35|1.32|1.32|1.375|1.375|1.365|1.395|1.4|1.46|1.45|1.49|1.495|1.51|1.51|1.47|1.435|1.445|1.44|1.445|1.44|1.425|1.44|1.445|1.435|1.42|1.42|1.465|1.47|1.465|1.48|1.45|1.51|1.5|1.51|1.51|1.505|1.51|1.49|1.49|1.5|1.52|1.48|1.48|1.51|1.485|1.55|1.56|1.6|1.6|1.595|1.61|1.625|1.63|1.66|1.61|1.615|1.615|1.67|1.68|1.66|1.66|1.62|1.63|1.67|1.685|1.67|1.705|1.69|1.77|1.62|1.64|1.63|1.6|1.585|1.63|1.61|1.6|1.6|1.6|1.58|1.57|1.55|1.575|1.58|1.6|1.67|1.7|1.73|1.71|1.69|1.89|1.65|1.615|1.555|1.59|1.57|1.545|1.6|1.62|1.65|1.65|1.625|1.57|1.52|1.49|1.47|1.46|1.48|1.535|1.515|1.5|1.53|1.53|1.625|1.64|1.7|1.57|1.67|1.75|1.47|1.62|1.77|1.725|1.79|1.78|1.89|1.52|1.44|1.42|1.44|1.435|1.38|1.365|1.35|1.39|1.36|1.38|1.4|1.4|1.4|1.39|1.405|1.45|1.44|1.4|1.4|1.38|1.375|1.38|1.39|1.28|1.26||1.255|1.25|1.25|1.25|1.29|1.29|1.3|1.32|1.35|1.38|1.38|1.36|1.42|1.41|1.415|1.45|1.48|1.5|1.325|1.32|1.33|||1.27|1.205|1.205|1.205|1.19|1.215|1.21|1.23|1.24|1.265|1.255|1.26|1.32|1.32|1.32|1.33|1.33|1.365|1.35|1.35|1.3|1.31|1.315|1.35|1.365|1.375|1.35|1.39|1.36|1.34|1.34|1.405|1.44|1.335|1.33|1.27|1.235|1.23|1.2|1.225|1.215|1.21|1.27|1.34|1.35|1.36|1.415|1.43|1.515|1.46|1.43|1.45|1.53|1.46|1.3|1.32|1.4|1.34|1.16|1.15|1.15|1.15|1.185||1.18|1.17|1.175|||1.175|1.155|1.195|1.18|1.17|1.17
03442|1055913|/equities/advicenne|CACALL||2.15|2.11|2.15|2.05|2.135|2.15|2.145|2.19|2.12|2.14|2.115|2.115|2.13|2.17|2.21|2.18|2.15|2.155|2.22|2.25|2.03|1.968|1.92|1.922|1.93|1.928|1.86|1.9|2.02|2.04|2.06|2.03|1.688|1.718|1.832|1.816|1.844|1.9|2.09|2.055|1.73|1.79|2.39|1.888|0.954|0.972|0.92|0.953|0.96|0.979|1.024|1.1|1.118|1.12|1.09|1.112|1.132|1.16|1.166|1.114|1.12|1.16|1.16|1.23|1.24|1.144|1.152|1.066|1.08|1|1.018|0.996|0.984|0.995|1.03|1.03|1.056|1.062|1|0.994|1|1.03|1.046|1.08|1.08|1.08|1.084|1.18|1.15|0.95|1.018|1.182|1.184|1.2|1.24|1.398|2|2.04|2.12|2.17|2.04|2.05|2.04|2.11|2.11|2.1|2.03|2.045|1.968|2.005|2.02|2.02|2.06|2.14|2.15|2.14|2.145|2.07|2.07|2.03|2.08|2.22|2.34|2.575|2.585|2.53|2.535|2.59|2.72|2.9|2.89|2.79|2.57|2.58|2.27|2.31|2.275|2.1|2.065|2.155|2.335|2.03|2.05|1.87|1.88|1.85|1.802|1.78|1.72|1.734|1.668|1.63||1.632|1.67|1.71|1.744|1.75|1.814|1.734|1.748|1.8|1.7|1.73|1.696|1.696|1.68|1.776|1.728|2|2.1|2.535|2.85|3.06|||2.145|2.16|2.39|2.39|1.76|1.528|1.496|1.468|1.502|1.544|1.58|1.512|1.544|1.53|1.548|1.724|1.838|1.19|1.21|1.294|1.348|1.364|1.364|1.34|1.4|1.498|1.55|1.62|1.636|1.654|1.658|1.71|1.722|1.66|1.672|1.724|1.73|1.71|1.76|1.748|1.87|1.888|1.886|1.908|1.946|2.04|2.45|2.64|2.67|2.46|2.51|2.56|2.635|2.67|2.55|2.53|2.84|2.94|2.94|3.02|3.08|2.9|2.77||2.7|2.7|2.66|||2.4|2.44|2.5|2.5|2.36|2.2
03443|17681|/equities/advini|CACALL||14.4|14.2|14.2|14|14.4|14|14.2|14.2|14.7|14.7|14.8|14.8|14.8|15.4|15.4|15.4|15.4|15.3|15.3|15.6|15.6|15.6|14.8|14.8|14.6||14.6|15.6|15.2|15.4|14.6|15|15|14.7|15.4|14.8|15|15|15|14.1|14|14|13.8|13.9|13.8|13.8|13.8|13.8|13.9|13.9|13.8|13.7|13.8|13.8|13.7|13.8|13.8|13.6|13.6|13.5|13.8|13.8|14.2|14.2|14.5|14.5|14.4|14.4|14.4|14.4|14.5|14.7|14.9|15|15|14.9|14.9|14.9|14.9|15|15|15.1|15.1|15.1|15.1|15.1|15.1|15.3|15.3|15.9|16.3|15.1|15.1|15.1|15.6|14.9|14.9|14.9|14.7|14.7|14.6|14.6|14.1|14.1|14.3|14.1|14.1|14.2|14.4|14.4|14.4|14.3|14.3|14.3|14.3|14.3|14.2|14.2|14.4|14.2|14.2|14.5|14.5|14.5|14.4|14.4|14.4|14.4|14.4|14.3|14.2|14.5|14.7|14.7|14.8|14.8|14.8|14.7|14.6|14.5|14.6|14.6|14.6|14.6|14.6|14.6|14.6|14.7|14.6|14.7|14.8|14.7||14.9|14.9|14.9|15.1|14.9|14.8|14.9|15|15|15|15|16.3|15.6|15|14.4|14.5|14.5|14.6|14.6|14.4|14.4|||14.3|14.2|14.3|14.3|14.3|14.3|14.3|14.5|14.7|14.7|14.7|14.7|14.8|15.1|15.1|15.1|15|15|15|15|15|15.2|15.3|15.9|15.9|15.9|15.9|16|16|15.8|15.8|15.6|15.6|15.6|15.1|15.7|15.5|15.5|15.5|15.6|15.6|15.4|15.5|15.4|15.5|15.4|15.4|15.3|15.4|15.3|15.5|15.2|15.2|15.4|15.3|15.4|15.3|15.3|15.4|15.3|15.3|15.3|15.6||15.5|15.5|15.5|||15.5|15.5|15.5|15.9|15.7|15.3
03444|6962|/equities/aeroports-paris|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||110.3|110.8|108|109.5|111.7|108.8|109.1|109.9|111.4|105.9|106.8|105.4|105.5|106.7|107.3|106.3|106|108.1|107.7|109.4|108.7|108.8|109.1|112.6|111.8|110.4|110.8|110.8|111.5|113.9|114|115.7|115.1|115.8|114.7|114.7|111.4|111.7|110.95|111.7|110.8|110.2|112.3|115.9|118.9|120.2|116.9|115|117.8|117|119.5|120.9|120|119.8|116.6|116|118.3|117.9|119.1|118.6|119.6|119.3|116.8|117.6|118.8|119.6|118.2|117.3|117.5|117.8|116.9|116.9|116.1|116.7|116|115.1|115.6|114.4|113.6|113.9|112.8|110.9|113.4|114.4|113.3|118.9|121.4|123.3|121.8|122.9|122.3|118.7|121.2|120.1|120.3|120.1|122|120.4|119.5|120.2|119.8|117.2|117.3|117.3|120.7|119.8|119.6|118.7|115.5|120.5|114.2|114.9|117.9|117.6|118.4|117|117.4|116.6|116.3|115.2|118|120.7|121.2|123.6|125.3|133.2|132.8|131.5|133|132.9|131.1|127.8|125.8|127.8|127.2|126|127.7|128.3|127.8|128.7|127.7|127.8|128.5|129|127.3|127.4|127.2|124.7|123.7|123|124.5|122.3||120.7|119.7|120|119.3|119.4|118.4|119.1|119.1|120.2|118.5|118|120|122.6|124.4|127.8|127.1|126.1|125.5|127.1|128.2|128.1|||128.9|128.2|127.3|126.8|127.6|125.5|125.8|126.5|126.7|128.3|128.9|127.3|127.5|126.2|125.5|125.4|125.8|125.7|126.6|127.2|127.7|128.8|129.3|131.6|132|132.7|129.8|127.6|125.1|121.9|124.2|119.8|120.3|121.1|122.4|127.1|126.7|126.8|126.9|126.1|124.8|125.5|124.5|125|125.4|124|121.2|118.9|118.5|116.5|116.1|115.5|117.5|118.7|118.2|117.7|118.2|118.5|116.8|115.9|116.6|117.1|118.4||118.9|118.7|118.2|||118.4|117.4|117.9|117.7|117.5|120.7
03445|1082118|/equities/affluent-medical|CACALL||1.595|1.58|1.515|1.635|1.68|1.68|1.7|1.705|1.72|1.72|1.715|1.715|1.8|1.8|1.855|1.845|1.855|1.815|1.88|1.88|1.88|1.88|1.88|1.88|1.69|1.695|1.7|1.72|1.75|1.725|1.75|1.745|1.68|1.745|1.7|1.73|1.775|1.785|1.8|1.78|1.755|1.79|1.795|1.845|1.89|1.89|1.885|1.895|1.9|1.86|1.885|1.91|1.915|1.915|1.9|1.99|1.9|1.895|1.895|1.9|1.91|1.915|1.92|1.955|1.905|1.9|1.95|1.915|1.915|1.945|1.95|1.975|1.98|2|1.87|1.87|1.87|1.845|1.805|1.875|1.875|1.885|1.895|1.895|1.96|2|2|1.94|2|2|1.98|1.98|1.995|2|2|2|2|2|2.02|2.11|1.99|1.6|1.6|1.595|1.57|1.58|1.575|1.595|1.62|1.6|1.625|1.64|1.655|1.66|1.655|1.66|1.64|1.68|1.64|1.62|1.72|1.745|1.745|1.82|1.76|1.805|1.835|1.83|1.855|1.915|1.8|1.8|1.78|1.715|1.715|1.72|1.76|1.7|1.7|1.715|1.73|1.7|1.78|1.78|1.78|1.78|1.78|1.66|1.655|1.635|1.66|1.755||1.74|1.74|1.76|1.76|1.76|1.8|1.92|1.9|1.96|1.95|1.935|1.99|2.02|2.06|2.03|1.99|1.88|1.84|1.735|1.74|1.76|||1.75|1.75|1.72|1.72|1.75|1.79|1.81|1.82|1.84|1.88|2.07|2.13|1.925|1.64|1.7|1.63|1.55|1.635|1.835|1.7|1.34|1.345|1.3|1.3|1.35|1.395|1.4|1.445|1.525|1.535|1.545|1.555|1.575|1.59|1.595|1.635|1.68|1.685|1.685|1.685|1.685|1.69|1.69|1.69|1.7|1.65|1.655|1.695|1.7|1.7|1.7|1.7|1.72|1.72|1.72|1.72|1.72|1.725|1.75|1.72|1.735|1.85|1.845||1.845|1.97|2.26|||2.3|1.97|1.54|1.485|1.31|1.3
03446|385|/equities/air-france---klm|STOXX600/CACALL/MSCI_EU_SMALLCAP||7.474|7.48|7.414|7.588|7.694|7.464|7.482|7.586|7.65|7.796|7.878|7.74|7.67|7.722|7.91|8.012|8.2|9.11|8.82|8.942|8.932|9.208|9.35|9.468|9.73|9.194|9.204|8.97|9.066|9.13|9.1|9.14|8.762|8.83|8.438|8.6|8.7|8.54|8.38|8.38|8.33|8.244|8.27|9.134|9.25|9.56|9.36|9.12|8.6|8.828|8.978|9.076|8.68|8.716|8.278|8.364|8.344|8.416|8.218|8.204|8.23|8.332|8.188|8.36|8.196|8.244|7.994|7.9|7.89|7.686|7.67|7.66|7.756|7.772|7.858|7.8|7.83|7.79|7.67|7.76|7.91|7.76|7.92|7.88|7.83|7.97|8.17|8.33|8.28|8.38|8.52|8.41|8.11|8.01|8.15|8.34|8.52|8.3|8.04|8.12|8.16|8.39|8.53|8.6|8.67|8.49|8.43|8.44|8.24|8.48|8.47|8.95|9.27|9.4|9.54|9.52|9.77|9.82|9.89|9.83|9.95|10.24|10.47|10.35|10.37|10.74|10.85|10.84|10.85|10.88|10.53|10.34|10.46|10.79|10.49|10.45|10.66|10.69|10.74|10.79|10.89|10.96|11.36|11.43|10.94|10.71|10.45|10.48|10.41|10.14|10.22|10.07||9.82|10.09|10.02|10.02|10.11|10.14|10.27|10.05|9.91|9.66|9.4|9.68|10.06|10.21|10.41|10.23|10.04|9.68|9.89|9.82|10.3|||10.39|10.25|10.16|9.82|9.85|9.83|9.55|9.55|9.81|9.74|10.07|10.25|10.31|10.05|9.91|9.85|9.95|9.8|10.24|10.65|10.81|11.74|11.79|11.5|11.27|11.32|11.18|11.11|11.08|11.29|11.42|11.18|11.29|11.64|11.58|11.77|11.74|11.99|12.09|12.27|11.98|12.08|12.21|12.25|12.38|12.37|12.2|11.75|11.85|11.88|11.75|11.74|11.86|12.18|12.33|12.79|13.3|13.53|13.45|13.23|13.12|13.44|13.83||13.75|13.72|13.73|||13.75|13.77|13.96|13.91|13.5|13.77
03447|17683|/equities/akka-technologies|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03448|17824|/equities/mgi-coutier|CACALL||8.2|8.21|8.18|8.4|8.46|8.39|8.67|8.7|9.03|9.08|8.97|8.59|8.63|9.2|9.31|9.68|9.6|9.5|9.59|9.6|9.43|9.6|9.65|9.6|9.69|9.6|9.65|9.75|9.88|9.94|9.8|9.8|9.79|9.85|9.9|9.8|9.8|9.99|10.16|9.8|9.7|9.72|9.64|9.68|9.75|9.8|9.79|9.81|9.79|9.94|10.1|10|9.84|10|10|10.2|10|10.04|10.24|10.26|10.16|10.28|10.2|10.4|10.6|10.3|10.28|10.3|10.4|10.42|10.34|10.44|10.68|10.66|10.56|10.7|10.76|10.76|10.8|10.88|10.8|10.8|10.64|10.18|10.52|10.5|10.84|10.78|10.84|10.96|10.96|10.9|10.96|11|11.14|11.18|11.16|11.12|11.44|11.46|11.42|11.42|11.46|11.46|11.38|11.3|11.5|11.5|10.86|11.62|11.1|11.5|11.8|11.6|11.66|11.96|12.28|12.16|12.48|12.3|12.18|12.46|12.46|12.7|12.8|12.8|12.84|12.84|12.84|12.84|13.1|13.66|13.6|13.68|13.7|13.7|13.5|13.5|13.42|13.68|13.5|13.7|13.64|13.68|13.7|13.7|13.68|13.68|13.9|13.9|13.9|14.48||14|13.5|13.78|13.58|13.46|13.5|13.68|13.7|14|13.7|14|14.04|14.24|14.74|14.88|14.9|15.44|15.42|15|14.9|14.76|||14.94|14.94|14.62|14.2|14.1|14|13.58|13.62|13.5|13.78|13.8|13.92|13.9|13.86|13.9|13.98|14|13.98|14.2|14.78|14.78|14.9|14.24|15.08|14.64|14.4|14.2|14.44|14.8|14.9|14.92|15.06|15.5|15.9|17|17.22|17.44|17.16|16.92|16.44|16.28|16|16.1|16.1|16.24|16.38|16.46|16.26|16.6|16.28|16.14|16.26|16.34|16.46|16.3|16.2|15.8|15.58|15.44|15.58|16|16.04|16.28||16.2|16.28|15.98|||15.52|15.22|15.32|15.4|15.52|15.76
03449|17895|/equities/verneuil-participations|CACALL||3.96|3.96|4|4.2|4.3|4.4|4.42|4.4|4.8|5.05|5.05|5.15|5.35|5.8|5.7|5.3|5.4|5|4.68|4.5|4.4|4.26|4.6|4.78|4.78|5|5|5.1|5.65|6|5.9|5.6|5.5|5.4|5.4|5.2|5.15|5.15|5.4|5.6|5.55|5.55|5.1|5.35|5.3|5.5|5.5|5.5|5.75|5.7|5.7|5.8|5.95|6.7|7.05|6.6|6.3|6.2|6.55|7|7.3|7.7|7.5|7.5|6.25|6.35|6.6|6.25|6.5|6.6|6.95|7.2|7.2|7.3|7.45|7.5|||7.5|7.5|7.5|7.5|7.5|7.5|7.55|7.55|7.55|7.55|7.55|7.6|7.6|7.6|7.6|7.75|7.8|7.95|7.95|8|8|8|8|8.05|8.05|8.25|8.2|8.1|8.2|8|7.75|7.55|7.5|8.35|8.35|8.4|8.2|8.35|8.35|8.55|8.55|8.25|8.3|8.2|8.45|8.55|8.6|8.95|9.2|9.35|9.35|9.25|9.25|9|8.95|8.95|8.9|8.9|9|9|9|8.8|8.9|8.9|8.9|8.6|8.3|8.2|8.4|8.65|8.5|8.75|8.75|8.65||8.65|8.9|9|9.2|9.2|9.3|9.3|9.3|9.1|9.1|9.4|9.5|9.5|9.5|9.5|9.5|9.8|9.7|9.6|9.6|9.6|||9.6|9.6|9.7|9.9|9.7|9.9|9.9|9.9|9.9|10|10|10|9.94|10|9.98|9.6|9.8|10|10|10|10.1|10.2|10.25|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.3|10.25|10.25|10.25|10.3|10.3|10.3|10.4|10.4|10.4|10.5|10.55|10.55|10.55|10.55|10.7|10.3|10.7|10.7|10.55|11.1|10.85|11.5|11.5|10.85|10.8|10.5|10.9|10.6|10.6|10.25|10.5|11||11.7|11.7|10.7|||10.6|9.9|9.9|9.3|9.14|9.38
03450|7005|/equities/albioma|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03451|1012045|/equities/ald-international-sa|CACALL/MSCI_EU_SMALLCAP||6.26|6.26|6.085|6.155|6.305|6.215|6.295|6.395|6.395|6.36|6.65|6.65|6.65|7.31|7.505|7.365|7.34|6.88|6.575|6.475|6.4|6.12|6.24|6.465|6.465|6.395|6.49|6.565|6.47|6.51|6.515|6.42|6.45|6.325|6.315|6.22|6.15|6.15|6.075|6.11|6.04|6.195|6.26|6.39|6.55|6.52|6.38|6.035|6.06|6.01|6.22|6.205|6.08|6.12|6.08|6.16|6.185|6.16|6.335|6.455|6.33|6.38|6.1|6.195|6.275|6.3|6.15|6.08|6.165|6.295|6.335|6.355|6.365|6.27|6.13|5.95|5.93|5.93|5.91|5.975|6.035|5.945|6.2|6.18|6.05|6.75|6.79|6.28|6.275|6.345|6.245|6.135|6.23|6.2|6.235|6.15|6.205|6.12|6.195|6.225|6.195|6.12|5.95|6.065|6.08|5.99|5.83|5.68|5.585|5.73|5.515|5.55|5.675|5.635|5.605|5.415|5.405|5.46|5.61|5.43|5.575|5.855|6.075|6.1|6.41|6.8|6.79|6.68|6.9|6.96|6.9|7.35|7.26|7.51|7.49|7.12|7.315|7.36|7.35|7.275|7.305|7.43|7.42|7.475|7.43|7.25|7.115|7.135|7.12|7.05|7.315|6.46||6.34|6.34|6.345|6.07|6.15|6.12|6.2|6.03|6|6.03|5.955|6.165|6.41|6.445|6.5|6.44|6.475|6.345|6.43|6.315|6.53|||6.57|6.415|6.375|6.21|6.225|6.3|6.05|6.14|6.29|6.425|6.445|6.31|6.445|6.48|6.45|6.34|6.235|6.14|6.01|5.83|5.735|5.77|5.76|5.555|5.635|5.67|5.545|5.575|5.6|5.87|5.8|5.37|5.62|5.62|5.62|5.885|5.865|6.05|6.185|6.185|6.24|6.21|6.09|6.12|6.135|5.93|5.94|5.84|5.77|5.66|5.635|5.6|5.82|5.905|5.985|6.265|6.45|6.6|6.565|6.355|6.305|6.62|6.69||6.5|6.575|6.56|||6.525|6.525|6.51|6.48|6.48|6.74
03452|17678|/equities/adc-siic|CACALL|||0.056||0.074|0.074|0.074|0.074|0.074|0.074|0.074|0.074|0.074|0.074||0.05||0.0745||0.0555|0.0555|0.0555|0.0555|0.0555|0.0555|0.0555|0.0555|0.0555||0.06|0.06|0.06|0.06|0.06|0.06|0.06|0.06|||0.0745||0.0745|0.0745|0.0745|0.0745|0.0745|0.0745||0.0745||0.0605|||||0.061||0.061|||0.061|||||||||0.0605|0.0745|0.0745|||||||||||0.061||0.061|||||||||0.0665||0.074||||||0.07|0.07|||||0.074||||||||||||0.061||0.061|0.062|0.07|0.07|||||||||||||||||||||||||0.09||||||0.0655|||0.065||0.0855|||0.065||0.065|||||||||||||||||0.0725|0.0745|0.07||||||||||||||0.063||||||0.0635||0.063|||||0.0605|||||0.0665|||||0.066||||0.0655||0.0745|||||||0.0665|||0.0745||0.075||||0.0625|||||0.0625|||
03453|17684|/equities/alpha-mos|CACALL|||0.497|0.497|0.496|0.496|0.497|0.495||0.496|0.496|0.496|0.496|0.496|0.497|0.497|0.497|0.496|0.496|0.496|0.499|0.496||0.496|0.5|0.502|0.502|0.502|0.5|0.502|0.51||0.421|0.421|0.418|0.419|0.42||0.39|0.39|0.397|0.419|0.421|0.374||0.424|0.424|0.434|0.432||0.434||0.42|0.42|0.408|0.39|0.42|0.42|0.422|0.395|0.499|0.506|0.483|0.465|0.462|0.473||0.502|0.51|0.482|0.48|0.479|0.5|0.481|0.508|0.508|0.52||0.514|0.493|0.493|0.52||0.504|0.506|0.5|0.548||0.56|0.54|0.546|0.562|0.52||0.532|0.59|0.578||0.56|0.614|0.616||0.616|0.6|0.65||0.66||||0.646|0.658|0.584|0.676|0.59|0.668|0.68|0.72||0.71|0.62|0.708|0.674||0.73|0.758|0.744|0.766|0.768|0.778|0.778|0.77|0.7|0.72|0.72|0.74|0.73|0.728|0.736|0.726|0.69|0.724|0.726|0.728|0.726|0.726|0.74|0.728|0.71|0.688|0.69|0.68|0.73||0.748|0.776|0.658|0.624|0.6|0.614|0.624|0.6|0.548|0.548|0.584|0.598|0.66|0.68|0.596|0.752|0.85|0.495|0.47|0.47|0.498|||0.42|0.399|0.39|0.3998|0.4364|0.4|0.4098|0.42|0.441|0.419|0.4298|0.458|0.4476|0.47|0.54||0.6742|0.723|0.7245|0.6766|0.7255|0.727|0.64|0.7285|0.6775|0.6775|0.727|0.727|0.6798|0.7|0.73|0.74|0.72|0.6253||0.799|0.7456|0.7456|0.7507|0.7372|0.67|0.6831|0.754|0.78|0.8365|0.8595|0.7274||0.8|0.829|0.8001|0.894|0.84|0.8505|0.88|0.8935|0.8215|0.8342|0.894|0.899|0.85|0.91|0.91||0.7777|0.83|0.8384|||0.9|0.9|0.8393|1|1|1.0724
03454|17685|/equities/altamir-amboise|CACALL||23.7|22.7|22.6|22.5|22.7|22.7|22.8|23.5|22.8|22.7|22.7|23.1|23.3|23.3|23.3|23.3|23.5|23.4|24.2|24|23.2|22.9|22.8|24.3|24.1|24.6|24.6|24.5|24.7|24.8|24.6|24.6|24.5|24.5|25.4|24.5|24.3|24.3|24.3|24.1|24.7|24.7|24.6|24.3|24.5|24.5|24.4|24.4|24.5|24.4|24.3|24|23.9|24.1|24.1|24.1|24|24.1|24.3|24.2|24.3|24.3|24.3|24.3|24.4|24.9|24.5|24.6|24.5|24.8|24.5|24.3|24.5|24.3|24.2|24.5|24.7|24.8|24.8|24.6|24.8|25.2|25|24.9|25|25|25|25.2|25.5|25.6|25.9|25.2|25.5|25.5|25.3|25.8|25.8|25.7|25.7|25.7|25.8|25.7|25.5|25.6|25.3|25.3|25.4|25.4|25.6|25.8|25.7|25.9|25.9|25.3|24.5|25.8|25.9|26.1|26|26|26.4|26.5|26.5|26.2|26.2|26.2|26.2|26|26|26|26.5|26.7|26.8|27|26.9|26.4|26.4|26.5|27.3|27.3|27.1|26.9|26.6|26.9|26.8|26.4|26.8|26.8|26.6|26.6|26.2|26.4||26.3|26.1|25.9|26.1|25.9|25.9|25.8|25.8|25.8|25.6|25.5|25|25|25.2|25|24.6|24.5|24.5|24.5|24.4|24.6|||24.6|24.4|24.6|24.4|24.5|24.5|24.5|24.5|24.5|24.7|24.9|24.7|24.4|24.4|24.3|24.4|24.5|24.9|24.8|24.8|24.2|24.4|24.4|24.3|24.3|24.6|24.4|24.5|24.5|24.5|24.4|24.3|24.5|24.4|24.5|24.5|24.5|24.5|24.5|24.4|24.6|24.5|24.5|24.6|24.5|24.2|24.2|24.4|24.1|24.1|24|24|24.1|24.1|24.1|24|23.8|23.9|24|23.8|24.4|24|24||23.9|24.5|24.5|||24|23.8|23.8|23.8|23.8|23.8
03455|17632|/equities/groupe-altarea|CACALL/MSCI_EU_SMALLCAP||97.4|97.4|97.5|99|99.4|99.3|98.6|99.7|102|101|103|102.8|103.4|102.4|103.4|104.6|98.7|100|99.1|102.8|100.6|101|101|101.8|100|99.2|100.4|99.2|99.7|100.6|101|100.8|100.6|100.8|102|101|103|103|102.2|104.8|105|105|105|107.4|109.2|110.8|109.6|108.8|108.6|108.8|110.2|110.6|109.8|110.2|110.4|110|107|106|106|105.8|105.6|106.8|101.4|101.6|102.2|100.6|101|101.2|103.4|104.4|103.6|103|101.8|102|102.8|102.6|102.8|102.8|102|101.6|101.8|99|98.3|99.1|99.8|101.2|102|100.2|96.9|98.5|96.6|96|97.5|98|97.9|94.8|94.8|93.6|92.5|90.7|91.3|91.3|90.9|93|92.4|91.6|91.1|90.9|86.7|87.1|86.4|83.7|85.5|87.9|89.8|89|87.8|87|86.5|86.6|90|89.4|92.6|99.4|109|110.4|111.6|111.8|111.8|110.8|111.2|109|108.2|109|107.8|105.2|105|104.6|103.2|103.2|101.4|103.2|103.4|100.6|98.5|98.7|98.3|98.8|98.1|95.1|94.6|89.7||81.8|81.9|80|79.9|79.6|79.3|77.5|76.9|76.7|76.7|76.9|77.5|77.7|76.5|78.1|77.4|76|76|76.8|76.6|78.3|||79.1|76.2|76.2|76|76.7|75.9|73.4|71.7|72|70.1|70.4|70.8|71.8|72.4|71.4|69.5|70|69.1|69|69.3|71|74.6|75.8|75.6|76|76.7|75.2|76.4|77.8|77.2|76.5|76.4|77.1|78|77.6|78.2|79|80|80.7|81.4|81|81.1|80.9|81.4|81.1|81.1|82.1|82.3|83|82.6|83.8|83.9|84.4|84.7|84.7|84.7|84.3|83.4|83.7|82.3|82.8|82.6|81.9||80.8|80.7|80.9|||76.6|75.3|76.5|74.3|75.4|76.3
03456|17686|/equities/altareit|CACALL|||468|468|468|468|468|468|468|468|468|468|468|468|468|468|470|468|468|468|468|468|468|468|468|468|468|470|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|464|464|464|464|464|464|462|460|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|450|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|462|468|468|478|478|478|478|478|478|478|478|478|478|480|472|472|472|472|472|472|470||468|468|470|462|462|468|468|468|468|468|468|468|468|468|468|468|468|468|470|468|470|||458|458|458|458|458|458|458|458|458|458|460|442|442|442|442|442|442|442|442|458|458|458|458|458|458|458|458|458|458|458|458|458|458|460|442|458|458|458|460|444|444|444|444|444|454|454|454|454|454|454|454|454|454|456|454|454|456|450|450|450|450|450|450||450|454|456|||450|470|448|448|448|448
03457|7048|/equities/alten|STOXX600/CACALL/MSCI_EU_SMALLCAP||76.85|77.75|79.25|80.4|79.95|79|77.7|77.6|78.3|77.9|77.25|76.7|76.7|78.2|79.65|78.9|78.65|79.05|78.3|79.85|79.6|79.6|80.8|82.5|82.8|84.4|90|91.4|90.45|92.4|92.25|90.95|90.65|92.4|91.6|92.2|92|93|92.6|94.35|97.4|97.6|98.3|100.6|102.9|103.5|102.3|99.8|102.1|99.5|100.5|101.8|97.6|99.2|98.15|98.35|99.6|94.65|95.1|92.25|91.65|92.4|96.1|101.7|102.1|102.2|100.6|100.3|101|100.1|100.1|100.3|100|101.4|100.7|99.65|99.5|98.8|97.3|97.4|97.4|96.85|98.05|96.15|95.4|99.2|101.5|103.3|102.4|101.8|101.6|100.6|103.3|105.2|104.7|108.3|110.7|108.8|108.6|110.6|108.7|107.7|105.5|108.1|111.5|109.1|108.3|107.4|106.6|108.2|106.7|106.9|109.4|108.7|109.4|109.3|109.5|110.5|110.4|110.2|112.3|114.5|115.4|116.8|115.5|118.5|119.9|118.9|116.8|119.2|120|121.9|124.1|126.8|126.7|126.5|127.4|126.2|126.4|125.7|124.7|126.2|126.2|126.5|124|122.4|122.2|121.5|119.9|118.3|114.9|111.4||111.8|115.8|123.4|130.3|132.8|131.7|129.8|128.6|131.2|130.2|129.8|132|133.1|131.6|133.4|133.4|132.8|132.6|134.1|133.7|136.5|||135.8|134.6|135.4|135.4|137.6|137.5|135.6|135.1|135.6|137|136.9|137.1|136|138|140.2|139.2|139|137.9|139.4|139|136.7|133.8|134.6|139.8|143.6|143|144.6|146.9|146.3|145.4|143.7|142.6|143.5|146.2|144.5|144.9|143.7|143.3|143.1|145.6|145.1|146|144.5|143.5|143.5|139.6|139.8|139.1|138.6|135.1|134.5|130.8|130.8|133.4|132.4|132|130.5|130.8|130.6|129|131.1|133|136.2||135.2|137.1|138.1|||137.8|134.9|135.2|134.5|133.5|134.7
03458|943297|/equities/turenne-inv|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.1|11.1|11.1|11|11|11|11.1|11|11|11||11|10.9|10.9|10.9|10.9|10.9|10.9|10.9|11|11|10.9|10.9|11|11|11|10.9||10.9|10.9|11|||10.9|10.8||11|11|10.9
03459|955666|/equities/amplitude-surgical-sas|CACALL||3.42|3.44|3.36|3.66|3.48|3.38|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.16|3.16|3.18|3.14|3.16|3.14|3.16|3.1|3.16|3.14|3.22|3.36|3.4|3.16|3.14|3.18|3.18|3.18|3.18|3.18|3.18|3.1|3.1|3.14|3.14|3.14|3.14|3.12|3.12|3.18|3.18|3.22|3.26|3.3|3.3|3.26|3.3|3.4|3.42|3.34|3.06|3.08|3.08|3.08|3.08|3.12|3.16|3.12|3.12|3.14|3.2|3.24|3.12|3.12|3.12|3.14|3.14|3.14|3.12|3.12|3.12|3.12|3.12|3.1|3.1|3.12|3.1|3.08|3.08|3.1|3.18|3.16|3.16|3.14|3.14|3.14|3.16|3.02|3.1|3.34|3.4|3.36|3.36|3.44|3.42|3.34|3.28|3.3|3.3|3.34|3.34|3.36||3.38|3.38|3.38|3.36|3.4|3.58|3.26|3.28|3.22|3.12|3.16|3.18|3.18|3.08|3|3.02|3.08|3.06|3|3|3|2.96|3|2.92|2.94|2.92|2.92|2.92|2.9|2.96|2.98|2.98|3|2.82|2.72|2.8|2.8|2.9|2.92|2.92|2.92|2.94|2.96|2.9|2.9||3.02|3.02|3|3.04|3.04|3.08|3.06|3.1|3.1|3.14|3.02|3|3.04|2.94|3.12|3.36|3.36|3.38|3.4|3.4|3.42|||3.4|3.4|3.4|3.4|3.4|3.44|3.42|3.44|3.44|3.4|3.4|3.32|3.3|3.32|3.32|3.3|3.3|3.3|3.3|3.3|3.32|3.34|3.32|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.32|3.32|3.34|3.3|3.34|3.32|3.46|3.32|3.26|3.3|3.24|3.28|3.26|3.32|3.34|3.32|3.32|3.38|3.34|3.42|3.42|3.44|3.5|3.48|3.5|3.5|3.48|3.48|3.44|3.4|3.3||3.3|3.28|3.28|||3.3|3.3|3.3|3.3|3.3|3.3
03460|961654|/equities/amundi-sa|STOXX600/CACALL/EAFAVALUE||61.65|60.45|60.1|62.2|67.6|67.8|67.4|67.8|67.9|67.9|68.05|67.55|66.95|67.55|68.55|68.1|68|68.5|67.4|67.05|68|68.3|69.6|71.15|70.35|69.15|69.35|69.5|70.15|71|70.75|70.5|69.4|68.75|68.05|67.45|68.2|68|68.45|69.05|67.25|66.9|67.2|68|68.9|69.45|69.3|68.65|68.8|68.5|69.75|69.9|68.15|67.95|67.55|68|67.45|67.1|67.15|66.95|67.3|68.2|66.3|67.85|67.95|68.2|68.15|67.85|67.75|67.95|67.25|66.9|66.75|67.25|67.35|67.25|66.7|65.7|64.45|64.1|63.95|63.15|63.6|63|62.45|66.25|67.9|68.6|68.5|67.9|67.55|66.05|67.05|67.65|67.55|66.85|67.25|66|66.6|67|66.9|66.65|64.75|64.1|65.2|64.9|64.75|63.3|62|62.95|61.45|61.85|62.75|63.35|63.85|63.45|63.5|62.65|62.45|61.1|62.7|63.95|64.3|64.6|64.9|66.6|67.5|67.45|68.05|68.3|71.1|70.65|71.7|72.35|71.9|71.55|71|70.45|71.4|71.95|71.7|72.3|72.2|71.9|71.55|71|69.3|69.3|69.3|68.8|68.65|66.7||66.1|66.25|68.35|64.95|65.7|65.65|64.85|64.05|63.95|64.05|63.45|64.7|65.2|65.2|66.1|66.15|66.2|65|66.35|65.95|64.4|||63.95|63.5|63.4|63.45|62.95|63.05|61.55|61.15|60.75|60.2|60.8|61.1|61.3|61.6|61.95|61.75|61.35|60.45|60.7|61.2|61.35|60.95|61.25|61.6|61.8|61.85|60.9|60.5|60.45|60.8|60.25|60.1|60.2|60.85|60.3|61.3|61.35|62.3|62|62.9|62.8|63.15|63.9|64.7|65.1|64.15|63.85|63.6|63.05|62.6|63.2|62.35|62.95|63.25|63.35|63.55|62.85|63.2|62.5|61.25|61.45|61.75|61.9||61.95|62|61.7|||61.25|61.25|62.3|61.8|62.2|63.45
03461|13813|/equities/aperam|CACALL/MSCI_EU_SMALLCAP||27.34|27.44|27.28|27.08|27.72|27.72|28.42|28.44|28.36|28.84|28.64|28.18|27.76|27.58|27.68|28.12|26.26|25.68|25.56|25.2|25.06|25.02|25.28|25.64|25.74|25.18|25.56|25.62|25.7|26.16|26.26|25.8|25.46|25.78|26.12|26.14|26.58|26.68|27.44|28.24|28.42|28.1|28.54|28.58|29.2|27.3|26.98|26.28|26.26|24.98|25|24.84|24.66|24.54|24.08|24.02|23.96|23.44|23.44|23.52|23.78|24.32|24.12|25.64|25.66|25.6|25.6|25.78|25.88|25.86|25.7|25.78|25.66|25.6|25.7|25.06|25.58|25.14|25.1|25.3|25.5|25.54|26.12|25.48|24.74|26.08|26.82|25.74|25.06|25.3|25.32|25|24.78|24.32|24.46|25.04|25.26|25.44|25.62|25.98|26.08|25.86|25.94|26.28|26.06|26|26.14|26.22|25.16|25.46|24.36|24.1|24.84|25.1|25.2|24.98|25.1|24.88|25.02|24.82|24.92|24.94|25.36|25.5|25.58|26.22|26.2|26.5|26.82|27.06|26.58|26.5|26.64|26.8|26.6|26.38|26.64|26.86|26.94|27.28|27.08|27.02|27.1|26.86|26.5|26.5|26.42|26.52|26.66|26.68|26.84|27.62||28.1|28.08|28.06|27.72|27.78|27.66|27.62|27.32|27.44|27.9|28.34|29.5|30.28|30.2|30.68|30.46|30.42|29.68|30.24|30.18|29.8|||29.94|29.24|29.15|29.42|29.45|29.04|28.58|28.05|27.95|28|27.68|27.6|27.58|26.63|26.78|26.23|26.4|26.62|27.79|28.52|28.42|28.54|28.79|28.63|28.88|29.13|29.12|29.39|30.8|31.22|30.71|30.82|31.82|32.5|31.87|30.81|30|29.94|29.27|29.58|28.88|29.29|29.88|30.04|29.72|30.12|30|29.6|29.35|29.44|29.34|28.98|29.14|29.11|28.92|29.15|29.31|30.89|30.83|31.03|31.79|32.15|33.32||33.06|33.34|33.2|||33.24|33.19|33.42|33.33|33.66|33.38
03462|1174451|/equities/aramis|CACALL||7.59|7.25|7.24|6.83|6.82|6.95|6.54|6.44|6.43|6.56|6.66|6.44|6.35|6.3|6.35|6.31|6.33|6.76|6.53|6.66|6.5|6.34|6.35|6.34|6.35|6.16|6.06|6.05|6.11|6.2|6.2|6.18|6.4|6.4|6.4|6.4|6.35|6.35|6.3|6.25|6.21|6.2|6.2|6.23|6.27|6.3|6.2|6.15|6.08|6.1|5.84|5.81|5.75|5.82|5.78|5.83|5.56|5.5|5.4|5.38|5.3|5.3|5.27|5.32|5.46|5.49|5.46|5.49|5.39|5.47|5.38|5.38|5.38|5.28|5.53|5.5|5.45|5.44|5.36|5.25|5.15|4.97|4.93|4.85|4.5|4.64|4.755|4.8|4.9|4.815|4.6|4.6|4.8|4.97|4.6|4.35|4.325|4.26|4.255|4.4|4.2|4.315|4.4|4.65|4.7|4.675|4.59|4.45|4.4|4.48|4.205|4.3|4.315|4.35|4.415|4.47|4.455|4.44|4.34|4.39|4.4|4.555|4.625|4.745|4.8|4.91|5.03|4.995|4.96|4.835|4.745|4.56|4.58|4.785|4.24|4.255|4.25|4.14|3.9|3.9|3.86|3.74|3.74|3.795|3.655|3.62|3.6|3.6|3.6|3.6|3.6|3.6||3.645|3.65|3.62|3.52|3.565|3.43|3.42|3.36|3.4|3.4|3.39|3.435|3.41|3.43|3.43|3.435|3.4|3.4|3.395|3.395|3.45|||3.38|3.38|3.41|3.4|3.41|3.455|3.46|3.445|3.485|3.58|3.6|3.63|3.655|3.65|3.68|3.735|3.76|3.645|3.64|3.67|3.55|3.725|3.75|3.755|3.85|3.9|3.89|3.96|3.96|3.96|3.905|3.895|3.95|3.94|3.94|3.945|3.99|3.96|3.965|3.95|3.925|3.97|4.05|4.08|3.995|4.1|3.63|3.75|3.635|3.775|3.865|3.905|3.895|3.95|3.95|3.95|3.96|3.96|4.08|4.085|4.245|4.3|4.35||4.36|4.32|4.225|||4.125|4.14|4.2|4.175|4.19|4.205
03463|17633|/equities/argan-sa|CACALL||66.7|67|66.7|66.2|67.1|66.7|66.5|66.8|67.4|67.5|68.3|68.7|68.5|68.9|68.5|68.5|67.6|67.7|67.6|68.7|69|68.4|69.7|69.3|69.1|69.6|69.9|69.6|70|71.8|71.6|71.6|71.9|71.9|72.1|72.1|71.8|72.2|73.3|73.7|74.1|74.2|73.8|74.4|74.8|75.2|74.5|73.4|74.2|74.4|77.4|78|76.8|77.4|77.2|77.7|78|77.8|77.3|76.9|77.3|77.5|76.7|76.4|76.7|77.2|77.5|77.9|78.6|78.3|77.5|76.6|76|76.1|76.4|75.8|76.1|75.7|76.6|75.8|77|74.9|74.8|75.4|76|77.3|76.3|77.2|77.4|78.5|78|77.6|78.1|79.7|79.7|79.1|79.1|78.6|78.8|78.8|77.4|77.4|76.3|75.7|76.9|75.9|76.2|76.1|75.2|76.8|72.8|73.4|73.7|73.5|74|74|73.3|73.5|73.3|73|73.7|75.6|76.2|78.1|77.9|78.9|79.4|79.4|78.8|79.3|78.2|78.3|77.8|78.6|77.6|76.7|78.4|78.5|77.7|78.2|78.7|79.3|79.5|78|75.3|76.4|77.1|78.5|78.1|77.7|76.5|75||74|74.3|73|73.2|74.7|79.6|78.7|77.3|75.7|76.4|78.2|78.7|78.2|78.7|80.3|81.9|82.5|82.6|83.9|82.7|83.9|||84|82.8|86|86.1|84.1|82.2|79.5|78.2|78.3|77.8|77.7|78.1|78.8|78.6|78.3|78.7|79.4|77.4|77.2|77.9|77.8|80.2|81.5|81.3|81.5|81.4|80.5|80.6|81.4|80.8|81|80.8|82|82|82|82.5|81.8|81.5|81.8|82.1|81.8|82.5|82.3|81.7|81.3|81.3|81.5|81.7|83.7|82.7|82|83.3|85.1|85.4|85.3|84.8|84.8|85|84.9|85|85|84.5|85.5||85.2|85.2|84.7|||83.4|83.6|84.2|83.5|83.1|82.8
03464|6980|/equities/arkema|STOXX600/CACALL/EAFAVALUE||75|75.25|74.95|77.4|76.25|75.1|75.2|76.7|77.7|79.25|78.5|77.7|77.05|80.5|82.05|80.7|83.55|83.85|82|81.3|81.95|81.1|80.35|81.65|81.85|81.35|83.45|83.65|84.05|84.95|85.1|84.35|83.9|84.45|85.3|86.3|86.7|86.3|85.85|87.6|88.2|87.2|87.25|87.5|87.25|88.4|84.9|82.45|82.8|79.9|82.9|83.5|81.95|81.75|80.25|80.5|80.1|79.75|79.8|80.1|81.35|83.65|82.1|84.85|84.9|84.15|83.9|82.25|82.6|82.1|81.45|81.05|80.55|80.55|80.45|79.95|79.45|78.3|78.1|79.65|79.75|79|80.8|78.9|79.6|84.6|87|84.6|83.25|83.85|83.95|83.3|84.1|83.8|84.65|84.3|85.85|85.55|82.35|83.65|84.1|82.95|81.95|82.85|85.6|86.25|86.35|86.35|82.95|84.5|82.7|84.4|86.25|85.4|86.15|86.7|86.8|85.95|85.5|85.25|85.95|88.6|89.5|89.2|89.1|90.4|91|91.75|92.6|94.75|95.55|94.75|94.55|95.05|94.4|94.65|94.95|96.15|97.15|98.2|96.2|98.85|99.9|99.7|99.2|99.75|99.65|102.3|104.4|99.65|100.1|99.15||97.75|97.55|96.5|96.725|96.55|98.15|97.9|96.65|98.05|97.35|96.95|99.15|98.75|98.6|98.35|99.3|99.8|101.5|103.2|101.5|100.5|||98.36|97.98|95.78|95.02|95.32|96|93.52|92.78|92.42|92.62|93.5|93.84|93.36|92.76|92.82|92.72|92.44|92.6|93.72|95.56|97.42|99.12|100.2|100.75|101.15|98.52|97.04|97.14|98.62|98.78|98.16|97.46|98.86|98.9|98.58|99.22|99.26|99.32|99.64|101.55|101.15|102.45|102.8|102.9|103.9|101.05|100.65|99.86|100.35|100.5|99.34|97.3|100.2|98.58|98.48|98.2|98.98|100.7|101.15|100.85|102.05|102.7|103.75||103.3|103.05|102.75|||102.85|102.45|102.8|102.55|100.75|100.2
03465|17662|/equities/medea|CACALL||9|9|9|9|9|9|9.1|9.1|9.7|10|10|10|10|10|9.9|10.1|10.1|10.1|10.1|10.1|10.1|10.1|10.2|10.3|10.2|10.3|10.2|10.5|10.6|10.6|10.6|10.6|10.6|10.6|10.6|10.6|10.6|10.5|10.5|10.5|10.5|10.8|10.5|10.2|10.2|10.1|9.9|9.8|10|10|10|10|10|9.6|9.5|9.5|9.6|9.8|10|10.4|9.7|9.7|9.5|9.5|9.4|9.1|9.1|9.25|9.2|9.2|9.1|9.2|9.4|9.4|9.3|9.3|9.2|9.2|9.3|9.3|9.2|9.2|9.2|9.2|9.4|9.4|9.7|9.9|9.85|9.6|9.6|9.5|9.5|9.45|9.45|9.35|9.25|9.25|8.85|8.85|8.85|8.75|8.65|9.15|9.15|9.2|9.2|9.2|9.2|9.3|9.3|9.45|9.3|9.5|9.7|9.5|9.05|9.7|10.5|10.5|10.7|10.8|10.7|11.3|11.5|11.9|11.9|11.9|12|12.1|12.6|12.5|12.5|12.6|12.6|12.7|12.7|12.6|12.1|12.1|11.5|11.9|12.8|12.8|12.8|12.9|13|13|13|13|13|13.1||13.2|13.2|13.9|13.9|13.9|13.9|14|14.1|14.1|14.1|14.2|14.2|14.1|14.1|14.1|14.1|14|14|14.2|14.1|14.1|||14.1|14.2|13.9|13.8|13.9|13.9|13.7|13.7|14|14|14|14|13.9|13.9|13.9|13.7|13.8|14.3|14.6|14|13.9|14|14|13.8|13.8|14.1|14|13.9|14.1|14|14|14.1|14|14|14.4|14.5|13.9|13.8|13.8|14.3|14.4|14.3|14.3|14.4|14.4|14.5|14.4|14.4|14.4|14.5|15.2|15|15|15|15|15|15|15|14.7|14.9|14.9|14.9|15||14.6|14.6|14.6|||14.7|15|15.9|16|15.9|15.9
03466|32437|/equities/artprice.com-sa|CACALL||4.03|4.13|4.15|4.16|4.18|4.23|4.25|4.26|4.27|4.23|4.25|4.28|4.33|4.3|4.42|4.27|4.33|4.35|4.32|4.3|4.29|4.28|4.1|4.07|4|4.18|4.09|3.96|3.96|3.96|3.96|3.96|3.95|3.96|3.97|3.98|3.99|4.13|4.19|4.23|4.28|4.31|4.31|4.34|4.36|4.4|4.4|4.44|4.45|4.45|4.45|4.45|4.42|4.48|4.51|4.54|4.45|4.53|4.46|4.55|4.57|4.62|4.64|4.64|4.64|4.54|4.55|4.67|4.64|4.65|4.68|4.62|4.63|4.7|4.71|4.74|4.7|4.7|4.71|4.79|4.54|4.55|4.54|4.58|4.6|4.63|4.62|4.66|4.66|4.7|4.71|4.68|4.71|4.77|4.77|4.73|4.74|4.75|4.77|4.8|4.7|4.58|4.59|4.58|4.59|4.45|4.44|4.48|4.48|4.54|4.57|4.53|4.55|4.57|4.52|4.51|4.5|4.52|4.5|4.42|4.5|4.55|4.57|4.53|4.56|4.59|4.6|4.65|4.7|4.57|4.42|4.41|4.36|4.41|4.46|4.46|4.4|4.47|4.45|4.48|4.5|4.5|4.53|4.68|4.7|4.53|4.48|4.44|4.48|4.47|4.47|4.55||4.59|4.61|4.6|4.76|4.79|4.53|4.48|4.52|4.54|4.52|4.53|4.7|4.47|4.45|4.48|4.5|4.5|4.49|4.55|4.52|4.54|||4.55|4.52|4.55|4.595|4.75|4.695|4.6|4.79|4.82|5.14|5.32|5.33|5.47|5.5|5.4|5.53|5.61|5.6|5.77|5.85|5.04|4.985|5.15|5.15|5.15|5.19|5.27|4.555|4.61|4.76|4.78|4.8|4.8|5.23|5.25|5.27|5.35|5.23|5.23|5.22|5.3|5.46|5.54|5.7|6.15|4.99|4.99|4.965|4.98|5.09|4.965|4.88|4.97|4.995|4.935|5|5|5.09|5.09|4.92|4.955|4.9|5.23||5.11|5.17|4.98|||5.18|5.11|5.25|5.25|5.3|5.3
03467|17792|/equities/ind-financ-artois|CACALL||9500||9550|9500||9500||9550|9550|9550|9600|9550|9600|9700|9700|9700||9700|9600|9650|9650|9550|9550|9750|9750|9650|9600|9600|9550|9750|9700|9700|9700|9650|9500|9550||9550|9500|9500|9500|9500|9500|9500|9450|9550|9500|9450|9450|9450|9550|9500|9500|9700|9400|9400|5500|5500|||||5500||5600|5500|5500|5500|||5400|5350|5400||5300||5300||5250|5300|||5300||5250||5300||5250||||||5250||5250||5300|5300|5250|5100|4880||||||||4880|4920|||4880||||4900|4720||4880|4900||||5050|5000|5000|5050|5050|5150|||5050||5150|5100|4960|4920||4920|4940|4960|||||||4960|||||5000|5100|5000|5000|5000|5000|5000|4960||4940|||4900|5000|5000|5100|5100|4920|4920||||5000|4980|4960|4880|4880|4900|4880|4820|4680|4700|4720|4740|4740|4780||4800|4800|4840||4820|4820|4820|4820|4860|4860|4940|4960||4960||||5050|5100|5100|||5150|5250|5300|5250|5200||5100|||5000||||5000||5000||||5100||5000|||||5200||5000|||4980|4900|4920|5000||
03468|978752|/equities/asit-biotech-sa|CACALL||0.0184|0.0186|0.0186|0.0188|0.019|0.019|0.019|0.019|0.019|0.019||0.019|0.019|0.019|0.019|0.019|0.019|0.019||0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.0186|0.0186|0.0186|0.0186|0.0186|0.0186|0.0186|0.0186|0.0182|0.0192|0.0192|0.019|0.019|0.02|0.02|0.0192|0.0194|0.0194|0.0194|0.0194||0.0194|0.0194|0.0196|0.019|0.0196|0.0198|0.0198|0.0198|0.02|0.02|0.02|0.0206|0.0198|0.018|0.02|0.02|0.02|0.02|0.02|0.0204||0.021|0.021|0.021|0.0206|0.021|0.0208||0.021|0.021||0.0214|0.021|0.0206|0.0208|0.021|0.021|0.021|0.021|0.021|0.0208|0.021|0.02|0.0224|0.0192|0.0206|0.0186|0.0198|0.0206||0.0206||0.0212|0.0216|0.0218|0.0208|0.02||0.0198|0.02|0.02|0.02|0.022|0.0226||0.0228|0.0208|0.0208|0.0208|0.0222|0.023|0.023|0.0228|0.0236|0.0236|0.0236|0.0236|0.0236|0.0236|0.0236|0.0236|0.0236|0.0212|0.0216||0.022|0.0216|0.0224|0.0226|0.0226|0.0226|0.022|0.023|0.0238|0.0232||0.024||0.024||0.024||0.037|0.018|0.018|0.0198|0.0198|0.0204|0.0208|0.0214|0.0194|0.0216|0.019|0.0218|0.0218|0.02|0.0218|0.022|0.02|0.02|0.02|0.02|0.022|||0.0195|0.018|0.019|0.019|0.019|0.018|0.019|0.0195|0.0195|0.019|0.0175|0.019||0.0185|0.02|0.02|0.02|0.02|0.022|0.0215|0.0215|0.022|0.022|0.022|0.022|0.022|0.0215|0.022|0.022|0.0225|0.0225|0.022|0.0225|0.022|0.023|0.023|0.0215|0.0225|0.0235|0.023|0.0235|0.0235|0.0235|0.023|0.023|0.0235|0.0235|0.0235|0.0245|0.0245|0.0245|0.0245|0.0245|0.0245|0.0245|0.024|0.024|0.024|0.0245|0.0245|0.024|0.024|0.024||0.0235|0.0235|0.022|||0.022|0.023|0.023|0.023|0.023|0.022
03469|7111|/equities/assytem|CACALL||38.15|38|38.1|37.3|36.2|35.9|35.2|35.75|35.9|37|37.85|38|38.2|38.6|38.9|39.6|39.35|38.9|39.35|40.55|39.9|38.8|39.2|39.7|38.95|42.95|47.05|47.8|47.6|48.4|49.5|49.85|49.7|49.25|48.8|49.35|49.7|49.2|48.55|49|48.1|48.5|48.4|49.4|49.2|48.55|48.1|46.9|46.3|45.25|44.5|43.1|42.6|44.5|45.2|47.1|49.3|49.95|50.2|50.4|50.6|49.5|50.2|50.8|51.4|51.8|51.4|51.6|51.9|52.2|53|53.9|51.4|51|51.3|51.3|50.1|50|50.1|50.5|48.35|47.5|48.25|47.65|46.55|48.7|49.5|50.1|50.1|49.1|49.5|50.6|51.1|51.5|51.2|51.1|51.4|52.2|52.2|52.1|52.1|51.9|52.2|57.7|58.2|56.8|57.4|57.1|56|56.8|53.9|54.9|55.5|55.1|55|55.3|54.5|54.4|55.4|54.6|58.3|59.8|59.6|58.8|58.8|59.5|58.5|58.4|58|57.8|57.8|57.4|57.5|58.3|59|58.3|58.2|57.9|56.7|57.5|57.6|57.6|58|57.9|58.5|57.4|57|57|56|55.8|54.4|53.9||54.9|55.3|54.8|53.5|53.4|53.1|52.6|52.6|53.1|52.9|52.9|53.5|53.4|52.5|53.2|52.4|52.4|51.9|54.4|55|61.2|||59.6|59.8|60.2|60|59.8|59.6|58.4|58.6|58.6|57.2|59.6|55.6|54.2|54.4|54.2|53.8|53.2|53.6|53|54.2|54.2|54|54.4|54.4|54.8|55.4|54.8|54.8|54.2|54.2|54|53.6|54.2|55.4|54.8|52.2|52.2|52.2|52.8|53|53.4|52.8|52.2|52.2|52.6|52|49|48.3|48.2|48|48.6|47.5|48.9|49.1|48.7|48.8|48.7|49.7|49.5|49.3|49.7|51.6|52.2||50|50|50.4|||49.8|49.1|49.7|48.4|47.5|47.4
03470|13160|/equities/atari|CACALL||0.125|0.123|0.123|0.124|0.125|0.127|0.129|0.1145|0.115|0.116|0.112|0.113|0.1135|0.1145|0.114|0.111|0.111|0.111|0.11|0.11|0.113|0.111|0.111|0.112|0.116|0.112|0.1105|0.1125|0.1135|0.116|0.1135|0.1135|0.115|0.115|0.115|0.112|0.1095|0.1095|0.1095|0.1095|0.1095|0.1085|0.109|0.1085|0.1075|0.108|0.109|0.1085|0.1085|0.109|0.1095|0.1095|0.11|0.11|0.11|0.1095|0.1115|0.112|0.102|0.1015|0.1|0.1|0.1|0.1|0.1015|0.1025|0.102|0.102|0.102|0.1025|0.103|0.105|0.104|0.1065|0.1085|0.109|0.103|0.103|0.103|0.1055|0.109|0.11|0.108|0.108|0.108|0.1105|0.108|0.1095|0.109|0.109|0.1095|0.108|0.109|0.108|0.1075|0.108|0.109|0.1105|0.1105|0.1105|0.112|0.109|0.112|0.112|0.112|0.1115|0.112|0.112|0.112|0.112|0.113|0.1135|0.1125|0.114|0.113|0.1155|0.114|0.1155|0.1185|0.12|0.1235|0.125|0.124|0.123|0.125|0.126|0.121|0.1195|0.119|0.12|0.123|0.123|0.1225|0.122|0.122|0.1225|0.122|0.124|0.124|0.125|0.126|0.126|0.126|0.126|0.1265|0.1275|0.1245|0.124|0.1235|0.124|0.123|0.1245||0.1245|0.124|0.128|0.127|0.126|0.1245|0.125|0.1245|0.1245|0.125|0.126|0.128|0.129|0.1275|0.127|0.129|0.13|0.132|0.132|0.1305|0.1305|||0.132|0.134|0.1338|0.1308|0.1338|0.1356|0.137|0.139|0.1396|0.1404|0.141|0.1408|0.14|0.1356|0.1348|0.1352|0.14|0.1426|0.143|0.1474|0.1478|0.1388|0.137|0.1392|0.1394|0.1396|0.1404|0.14|0.144|0.145|0.148|0.143|0.1458|0.146|0.142|0.1426|0.1412|0.145|0.1454|0.131|0.128|0.13|0.13|0.129|0.1294|0.1308|0.129|0.1292|0.1298|0.1314|0.13|0.115|0.113|0.1148|0.115|0.1128|0.111|0.1094|0.1096|0.112|0.111|0.102|0.0999||0.101|0.0998|0.1058|||0.107|0.1062|0.1096|0.1098|0.1138|0.11
03471|943371|/equities/ateme|CACALL||4.79|4.49|4.4|4.5|4.49|4.4|4.3|4.3|4.22|4.24|4.2|4.24|4.31|4.4|4.5|4.5|4.49|4.54|4.54|4.56|4.59|4.76|5.04|4.6|4.42|4|3.95|4|3.87|3.84|3.68|3.16|3.05|3.1|3.12|3.02|3|2.99|2.99|3|3.07|3|3.24|3.25|3.27|3.59|3.6|3.56|3.56|3.57|3.55|3.5|3.3|3.36|3.35|3.5|3.39|3.55|3.55|3.41|3.5|3.55|3.61|3.65|3.69|3.76|3.8|3.92|3.97|3.82|3.64|3.65|3.62|3.6|3.62|3.65|3.65|3.69|3.7|3.7|3.73|3.84|3.85|3.89|3.89|3.9|3.95|3.92|3.94|3.9|3.95|3.92|3.9|3.94|3.97|4|4.13|4|4|4|3.99|4.05|4|3.98|4.12|4.28|4.3|4.3|4.14|4.4|4.4|4.55|4.57|4.6|4.52|4.64|4.69|4.8|4.99|5|5.5|5.5|5.4|5.5|5.6|5.6|5.6|5.54|5.86|6|6|6|6|6|6|5.96|5.82|5.82|5.82|5.9|5.9|5.88|6|6|5.84|5.8|5.66|5.82|5.64|6|6.12|5.7||6|6.08|6.16|7|6.92|6.7|6.38|6.34|6.36|6.26|6.1|6.14|5.8|5.78|5.8|5.42|5.56|5.76|5.78|4.5|4.5|||4.68|4.3|4.3|4.32|4.4|4.33|4.27|4.31|4.4|4.14|4.3|4.38|4.07|4.18|4.19|4.17|4.38|4.2|4.2|4.3|4.32|4.32|4.33|4.51|4.62|4.7|4.65|4.54|4.63|4.4|4.35|4.3|4.37|4.6|4.64|4.91|5.04|5.7|6|6.3|6.38|6.5|6.5|6.7|6.84|6.96|6.98|6.8|6.96|6.9|6.88|6.9|6.86|6.9|7.08|7.04|7.06|7|6.86|6.88|6.86|6.88|7||7.04|6.74|6.8|||6.84|6.9|6.78|6.7|6.56|6.7
03472|7019|/equities/atos-origin|STOXX600/CACALL/EAFAVALUE||1.234|1.73|1.1145|0.5952|0.43|0.1915|0.1992|0.23|0.2482|0.2598|0.2656|0.29|0.4558|0.511|0.005|0.0053|0.005|0.005|0.0051|0.6832|0.687|0.6746|0.689|0.701|0.7136|0.727|0.738|0.732|0.7678|0.7506|0.82|0.7454|0.7254|0.6966|0.6748|0.68|0.674|0.6756|0.6776|0.6838|0.6916|0.69|0.6948|0.7208|0.776|0.728|0.6974|0.694|0.69|0.708|0.7886|0.79|0.9|0.6778|0.6588|0.6664|0.6688|0.6698|0.699|0.7094|0.7116|0.7298|0.7148|0.7486|0.81|0.8328|0.8122|0.82|0.84|0.8448|0.8398|0.8688|0.866|0.893|0.906|0.909|0.8598|0.849|0.8696|0.8934|0.9144|0.92|0.95|0.945|0.89|0.9948|1.027|1.06|1.0195|0.979|1.06|1.0505|1.09|1.1|1.188|1.329|1.38|1.26|1.5375|1.4|1.1|0.9|0.786|0.71|0.7446|0.793|0.829|0.9168|0.9666|1.22|1.1195|1.228|1.34|1.348|1.164|1.75|2.49|1.795|1.184|1.065|0.9398|0.8398|0.965|1.193|1.235|1.22|1.24|1.15|1.429|1.7615|1.977|1.987|2.08|2.043|2.079|2.107|2.128|2.159|2.099|2.099|2.14|2.154|2.158|2.136|2.065|2.05|2.015|2.046|2.069|2.449|2.218|2.156||2.357|2.379|1.935|1.9455|2.045|1.977|1.951|1.854|1.874|1.861|1.864|1.874|1.805|1.828|2.025|2.5|2.53|2.088|2.02|1.931|2.064|||1.955|1.832|1.724|1.885|1.8165|1.841|1.843|1.85|2.36|2.692|2.45|2.276|2.279|2.159|2.233|2.159|2.179|2.217|2.432|2.438|2.66|2.45|2.322|2.448|2.467|2.328|2.208|2.358|2.47|2.68|2.43|2.5|2.535|2.599|2.74|2.743|2.875|2.99|3.402|4.186|3.995|4.423|4.532|4.449|4.622|4.316|4.151|3.839|3.795|3.85|4.207|4.26|4.393|4.48|5.768|6.09|6.098|6.134|6.234|6.42|6.664|7.83|7.19||7.214|7.382|7.336|||7.32|7.23|7.468|7.374|7.85|8.186
03473|17690|/equities/aubay|CACALL||46.05|45.1|45.2|45.6|45.5|45.35|45.2|45.35|45.5|45.35|45.25|45.85|46.15|46|46|45.85|46.35|46.3|46.35|46.75|45.5|45.7|45.8|45.6|46.45|45.6|47.1|44.5|44.3|45.05|44.9|44.9|45.35|44.5|44.35|44.4|44.4|44.2|43.75|43.8|43.5|43.5|44.5|44.5|44.3|44.5|43.75|42.65|41.85|42.35|43.6|43.7|40.45|40.5|39.9|38.05|37.25|36.55|36.95|36.25|36.15|35.35|36.1|36.6|36.9|37|36.75|36.4|36|36.1|36|36.2|36|36.75|36.7|36.1|35.9|36.15|35.95|35.8|35.45|35.1|35.5|35.6|35.15|35.8|36.8|36.9|36.9|37.25|37.25|37.2|37.3|37.35|37.4|37.55|37.95|37.7|38.45|38.75|38.8|38.9|39|40.15|39.8|40.2|40|39.2|38.95|39.5|38.5|39.5|40.15|40.45|40.1|41.3|41.1|41|40.65|40.9|42.3|43.3|43.5|44.85|44.9|44.95|45.8|44.85|45|44.95|45.7|45.7|45.85|45.8|47|47.35|47.2|46.9|46.4|46|45.2|46|45.5|43.35|42.3|42.1|41.9|42.3|42.35|41.8|41.65|41.45||41.2|40.8|40.65|39.85|38.85|38.45|38.35|38.15|38.9|39.25|39.2|39.75|40.2|39.7|40.5|41.6|40.8|40.3|40.6|40.4|41|||41.1|41.5|40.6|40.7|40.35|39.5|40.3|40.45|40.65|40.95|41.35|41.1|40.75|40.65|41.6|41.1|41.3|41.9|42.75|42|42.4|42.6|42.05|41.1|40.85|40.7|40.2|40.2|41.2|41.75|41.35|40.95|40.7|41.15|41.6|40.7|40.55|40.55|41.1|41.7|41.9|41.4|42.65|42.55|42.25|42.65|40.8|40.4|40.5|39.65|39.55|39.85|40.3|40.2|40|39.75|39.65|39.8|39.75|40.6|41.6|42.2|42.3||41.8|42.2|43.15|||43.3|41.95|41.45|41.05|41.75|42.7
03474|17691|/equities/augros-cosm-pack|CACALL|||7.4|||7.05|7.4|||7.05|7.1|7.4||7.4|7.05|7.4|7.4|7.5|7.3||7.3||8.2|7.1|8.3||7|7|7|6.9|6.9||6.85|6.9|6.85|6.85|6.85|6.8|6.85||6.85||6.8||||5.7|5.7|5.05|||5.7|5.7|||4.88|||||4.9||4.88||||5.7||4.88|4.9|||||||||6.6||5.4|||5.5||||||||||5.4|||||6||||5.45||5.4||||||||||||||||6.6|||||||||||6.65|6.65||6.65|||6.65|6.35|||6.7|6.7||6.7||6.35||6.35|6.7||6.75|||6.4|6.4||6.8||6.5|6.5||6.15|6.15|6.8|6.8|6.15|6.8|||6.15|6.7||||||||||||6.8|6.15|6.85|6.5|6.5|6.85|6.75|6.55|6.75|6.85|6.65|6.7|6.7|||||||6.7|6.5|6.6||6.7||||6.7||7.2|7.2|||||||6.8|6.9||6.85||||7|7.4|6.7|7.45|7.45|7.45|6.65|7.4|7.25|6.7|||||6.65|6.65|||||6.6||6.55||6.85
03475|17692|/equities/aurea|CACALL||5.48|5.64|5.7|5.72|5.74|6.06|6.1|6.16|6.14|6.5|6.58|6.6|6.7|7.1|7.1|6.82|6.9|7.06|7.2|7.3|6.76|6.84|7|6.62|6.8|6.98|6.9|6.78|6.58|6.5|6.44|6.3|6.28|6.58|6.78|6.88|6.5|6.5|5.98|5.9|5.72|5.74|5.7|5.76|5.9|6|5.72|5.44|5.72|5.54|5.62|5.04|5.06|5.24|5.28|5.2|5.2|5.28|5.08|5.06|5.16|5.04|5.04|5.1|5.1|5.06|5.06|5.06|5.06|5|5.12|5.24|5.26|5.04|5.04|5.04|5.04|5|5|5.02|5.3|5.1|5.3|5|5.1|5.22|5.22|5.18|5.26|5.26|5.24|5.24|5.26|5.26|5.24|5.24|5.2|5.22|5.14|5.24|5.24|5.3|5.56|5.86|5.72|6|5.98|5.98|6|6|5.88|5.9|5.92|5.96|6|6|5.26|5.1|5.2|5.4|5.78|5.78|5.78|5.78|5.94|5.98|6.2|6.2|6.2|6.38|6.5|6.2|6.12|6.1|6.26|6.16|6.3|6.28|6.38|6.04|5.86|5.9|5.6|5.66|5.76|5.78|5.78|5.6|5.68|5.7|5.7|5.64||5.78|5.3|4.96|5.04|5.04|5|5.06|5.1|4.7|4.95|5|4.86|4.96|4.95|4.76|4.9|4.81|4.8|4.95|4.95|5.24|||5.1|4.83|4.8|4.78|4.72|4.85|4.86|4.78|4.78|4.82|4.81|5.06|4.92|5|5.06|5.08|5.1|5.12|5.18|5.2|5.1|5.26|5.26|5.16|5.18|5.14|5.16|5.14|5.16|5.1|5.1|4.8|4.79|4.78|4.82|4.76|4.75|4.85|4.95|5.06|5.1|4.95|5.12|5.5|5.5|5.38|5.8|5.06|5.02|5.1|5.12|5.1|5.12|5.28|5.12|5.28|5.3|5.3|5.3|5.3|5.2|5.44|5.36||5.22|5.18|5|||4.9|4.96|4.99|4.89|4.75|4.8
03476|17693|/equities/aures-technologie|CACALL||6.21|6.22|6.25|6.24|6.22|6.24|6.24|6.22|6.22|6.24|6.23|6.21|6.24|6.24|6.24|6.24|6.24|6.25|6.25|6.23|6.25|6.23|6.24|6.24|6.22|6.24|6.22|6.23|6.22|6.22|6.22||6.23|6.22|6.24|6.2|6.2|6.21|6.22|6.24|6.21|6.21|6.21|6.2|6.22|6.22|6.21|6.22|6.22|6.24|6.22|6.23|6.26||6.1|6.1|6.1|6.1|6.12|6.12|6.12|6.12|6.13|6.14|6.16|6.16|6.14|||6.1|6.1|6.14|6.14|5.94|6.16|6.2|6|5.96|6.02|6|6.06|6.02|6.04|6.06|6|6.06|6.1|6.08|6.1|6.06|6.1|6.1|6.08|6.1|6.1|6.12|6.12|6.12|6.08|6.1|6.12|6.12|6.14|6.14|6.12|6.12|6.04|6.08|6.12|6.16|6.1|6.08|6.14|6.14|6.1|6.14|6.14|6.12|6.08|6.14|6.16|6.18|6.18|6.16|6.2|6.2|6.18|6.16|6.18|6.18|6.22|6.24|6.24|6.22|6.2|6.2|6.2|6.18|6.18|6.14|6.18|6.14|6.14|6.2|6.18|6.16|6.18|6.16|6.16|6.16|6.16|6.16||6.14|6.16|6.12|6.12|6.1|6.2||||3.87|3.9|3.76|3.7|3.63|3.69|3.85|3.95|4.01|4.03|4.19|4.1|||4.1|4.11|4.41|4.37|3.83|3.42|3.45|3.38|3.38|3.4|3.78|3.95|3.76|4|4.15|4.64|5.04|5.3|5.18|5.06|5.08|5.18|5.2|5.52|5.48|4.53|5.84|4.98|4.54|4.7|4.3|4.5|3.96|3.42|3.54|3.44|3.52|3.49|3.77|3.76|3.78|3.8|4.06|4.78|5.7|4.9|3.7|3.6|3.6|3|2.65|2.63|2.43|2.6|2.56|2.69|2.58|2.51|2.48|2.45|2.49|2.51|2.57||2.47|2.62|2.7|||2.28|1.97|1.95|1.875|1.97|2
03477|7129|/equities/avenir-telecom|CACALL||0.0748|0.076|0.0757|0.0758|0.0774|0.0772|0.08|0.0804|0.081|0.08|0.0818|0.0838|0.0858|0.087|0.083|0.0833|0.085|0.085|0.085|0.0859|0.0858||0.0862|0.0868|0.0868|0.0865|0.0869|0.0877|0.0877|0.0888|0.0888|0.0895|0.0898|0.0898|0.09|0.0928|0.094|0.095|0.095|0.0891|0.0873|0.086|0.0847|0.082|0.083|0.0859|0.0859|0.0876|0.0876|0.0876|0.0877|0.0878|0.0876|0.0884|0.0866|0.0911|0.0912|0.0914|0.0917|0.091|0.091|0.092|0.092|0.0927|0.0918|0.0922|0.0923|0.093|0.093|0.0926|0.0932|0.0933|0.0944|0.0938|0.0945|0.0939|0.0906|0.0908|0.0945|0.0948|0.0979|0.0986|0.096|0.0886|0.095|0.1018|0.1028|0.1032|0.1036|0.1036|0.1026|0.1038|0.1048|0.1048|0.105|0.106|0.106|0.106|0.1046|0.1046|0.1048|0.1052|0.1058|0.1048|0.1074|0.1068|0.108|0.108|0.1136|0.11|0.109|0.1098|0.11|0.11|0.1104|0.115|0.112|0.107|0.1148|0.115|0.1192|0.1218|0.123|0.1236|0.1244|0.124|0.1268|0.1288|0.128|0.1278|0.128|0.1308|0.1286|0.1288|0.1306|0.1362|0.1438|0.143|0.139|0.1394|0.145|0.146|0.147|0.132|0.1326|0.1308|0.1326|0.135|0.129|0.1296|0.1318|0.132||0.13|0.1306|0.129|0.13|0.1302|0.1304|0.1308|0.131|0.1326|0.134|0.136|0.1378|0.136|0.1368|0.1386|0.1414|0.1392|0.1348|0.1362|0.132|0.1344|||0.139|0.139|0.1344|0.14|0.1276|0.128|0.127|0.1298|0.131|0.1326|0.1326|0.1326|0.1338|0.1348|0.14|0.1398|0.1448|0.145|0.1414|0.145|0.138|0.1414|0.162|0.162|0.156|0.158|0.156|0.164|0.164|0.167|0.167|0.17|0.155|0.154|0.15|0.152|0.1622|0.1624|0.1644|0.1692|0.1694|0.186|0.187|0.1688|0.159|0.159|0.1438|0.142|0.142|0.147|0.1494|0.166|0.198|0.184|0.155|0.135|0.123|0.125|0.125|0.125|0.117|0.118|0.1186||0.118|0.1186|0.1188|||0.119|0.119|0.1188|0.12|0.116|0.115
03478|14167|/equities/axway-software|CACALL||27.6|27.6|27.6|27.6|27.6|27.9|28|27.9|27.8|27.7|27.7|27.7|27.8|27.8|27.5|28|28|28.1|28.2|28.1|28|27.9|28|27.9|28.2|27|26.8|26|25.3|24.9|24.6|24.8|25|25|25|24.9|24.9|24.9|24.6|24.3|24.3|24|23.9|24|24|24|24|23.9|23.9|24.2|23.7|23.7|23.1|23.1|22.8|22.8|22.7|22.8|22.9|23|22.9|22.7|23.1|23.2|23.1|23|22.7|23|23.3|24.3|22.9|22.8|23.2|22|22.4|22.8|22.5|22|21.5|21.6|21.2|21.1|21.1|21.1|21.3|21.2|21.5|21.5|23.3|22.4|23.9|23.5|24.5|24.5683|24.3909|25.1892|25.3665|25.7213|29.2|29.5|30|28.6|28.4|28.6|28.4|28.5|28.5|28.1|27|26.3|26.3|26|26.3|26.5|25.1|25.2|25.8|25.5|25.1|25.2|25.2|25.2|25.2|25.2|25|25.4|25|24.5|24.5|24.5|24.6|24.4|24.9|23.8|23.7|24.1|24.5|24.7|24.7|24.8|24.8|24.7|24.7|25|25|24.8|24.7|24.8|24.8|24.8|24.7|25||25.1|25|25|25.6|25.6|25.7|25.6|26|26|26|25.9|25.7|26|25.9|26|25.8|26|25.8|26.3|26.3|26.3|||26.3|26.3|26.2|26.2|25.9|25.7|25.5|25.4|25.7|25.4|25.1|25.7|25.8|25.6|25.8|25.7|25.8|25.8|26.2|26.1|26|27.1|27.4|27.5|28|27.2|29.7|29.5|29.5|29.8|29.4|29.4|29.4|29.2|28.8|28.1|29|30|30|30|29.6|30|30|30|30.9|28.8|28|28.2|28.1|27.8|27.8|27.8|27.6|27.7|27.7|27.5|27.4|26.7|26.2|26.1|26|26.2|27.2||26.6|26.8|27|||27|26.9|26.9|27|26.9|28.9
03479|7615|/equities/bains-de-mer|CACALL||107|105.5|106.5|106|106.5|104|104.5|103.5|105.5|106|105|106.5|106|107|108.5|108.5|109|109.5|108|107.5|108|108|107|108|107.5|107.5|108|106|106|108.5|109|109|108.5|108.5|108.5|108.5|107|108|108.5|109|109.5|109.5|110|112|112|112|112.5|114|115|115|113|111.5|110|112|112|111|111.5|112|112|111|108|108.5|108|111|110|111.5|109|108|108|108|106|102|102|102|102|101.5|102|102|102|102|102|102|102|102|103|103.5|104.5|103|103.5|104|103.5|103.5|103.5|102.5|103|103|102.5|103|102.5|101|102.5|102.5|102|103|103.5|103|104.5|105|105.5|102.5|102|103|103.5|103|103|100.5|105|104|104|105.5|104|107.5|106.5|106.5|108|108.5|108.5|106.5|109|110.5|106|104.5|105.5|106|106|104|104|107|106|107.5|108.5|108.5|109||109|109|107.5|108|108||109|110||110|110|107|109|109.5|111|108|108|108|108|109.5|109|108|108|108|108|109.5|111|110|110|103|||103.5|103.5|103.5|103.5|103.5|104|103.5|103.5|103.5|103.5|104|103.5|101.5|101|103.5|103.5|104|103.5|104|104|104|104.5|107.5|108|105|105.5|104.5|104|105|104.5|106|103|104|104|106|104|103.5|105.5|109.5|110|108|104|103|103|103|103.5|105|105.5|104.5|104.5|104.5|102|103|102.5|102|102.5|103|104|103.5|103.5|103.5|103.5|103.5||102.5|102|102|||102|103|103|103|103|103.5
03480|1011051|/equities/balyo-sa|CACALL||0.286|0.284|0.29|0.29|0.29|0.274|0.27|0.288|0.288|0.291|0.291|0.306|0.2995|0.3095|0.309|0.312|0.3185|0.303|0.3085|0.31|0.32|0.3275|0.325|0.3508|0.4047|0.4154|0.4154|0.4103|0.476|0.477|0.4795|0.509|0.515|0.523|0.522|0.489|0.489|0.486|0.487|0.487|0.487|0.4865|0.49|0.49|0.5|0.499|0.4995|0.481|0.495|0.495|0.499|0.51|0.519|0.52|0.52|0.517|0.49|0.516|0.562|0.589|0.57|0.588|0.59|0.584|0.589|0.586|0.587|0.594|0.594|0.597|0.597|0.597|0.596|0.597|0.59|0.584|0.588|0.587|0.586|0.58|0.58|0.586|0.584|0.588|0.584|0.588|0.582|0.597|0.59|0.579|0.58|0.58|0.58|0.499|0.55|0.549|0.569|0.552||0.567|0.52|0.518|0.519|0.52|0.498|0.5|0.518|0.519|0.519|0.519|0.498|0.4985|0.485|0.4985|0.54|0.54|0.54|0.53|0.54|0.539|0.54|0.565|0.569|0.573|0.579|0.561|0.579|0.578|0.578|0.585|0.589|0.585|0.59|0.589|0.579|0.59|0.59|0.597|0.599|0.6|0.607|0.617|0.605|0.607|0.608|0.62|0.63|0.625|0.626|0.627|0.624|0.628||0.61|0.605|0.609|0.619|0.636|0.633|0.637|0.629|0.633|0.639|0.64|0.72|0.65|0.673|0.65|0.64|0.69|0.7|0.7|0.689|0.687|||0.667|0.7|0.699|0.7|0.686|0.7|0.7|0.755|0.729|0.758|0.76|0.76|0.766|0.764|0.737|0.732|0.733|0.735|0.735|0.737|0.737|0.736|0.735|0.737|0.736|0.762|0.772|0.775|0.779|0.778|0.781|0.795|0.798|0.8|0.81|0.81|0.799|0.81|0.81|0.807|0.82|0.82|0.823|0.822|0.821|0.82|0.821|0.819|0.81|0.822|0.819|0.824|0.822|0.824|0.821|0.822|0.823|0.824||0.829|0.803|0.839|0.839||0.836|0.837|0.838|||0.824|0.823|0.824|0.821|0.822|0.824
03481|17699|/equities/barbara-bui|CACALL|||5.85||7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.2|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15|7.15||7.05|7.05|7.05|7.05|7.05|7.05|7.05|7.05||7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95|7.95||||||||||||||||||7.95|||||||||||||||||||||||||||8|||||||||||||||||7.4|7.35||8.25|||||||||||8.3|8.3|||||7.35||||7.3|||7.3||8.7||||||||8.7||||||||||||8.7||7.5|8.7|||8.7|8.5|8.5|8.6|7.2|7.9||||||||7.3|||||7.25|||||||||7.2||||||7.2||7.2|7.25|7.25||7.25||7.25||||7.25||7.25|8.75||||||8.75|8.75||||||8.75|8.75||||||||8||7.95|7.95|
03482|17656|/equities/les-nouveaux-constructeurs|CACALL||45.1|46.7|47|47|47|46.3|46|46.2|46|46.3|46.2|46.2|46|46|46|46.2|46|46|46|46.2|46.2|46.1|46.2|46|46|46|46|45.8|46|46|46|45.8|46|45.8|46.8|46.2|46.2|46.2|46.1|47|47|45.8|45.7|45.8|46|46|44.9|44.5|43.9|43.7|43.1|43|43|42.7|43|42.8|42.9|42|42.9|42.5|42.1|42.1|42.2|42.2|42.4|41.7|42.4|43.1|42.9|42.8|42.8|42.8|42.8|42.5|42.3|42.7|42.8|42.6|42.9|42.9|42.8|42.8|42.9|41.9|42.5|42.3|43.9|42.8|42.1|43|42.8|41.8|42.5|42.2|43.2|42|41|40|40.6|42|42.4|43|42.6|42.7|43.9|44.5|44.9|45.3|45|44.5|43.1|43.2|43.8|43.9|45.3|44|43.2|43.4|43.4|43.3|46.1|48.4|48.2|48.4|48.5|49.2|49.3|49.2|49.8|49.3|49.7|48.8|49.9|49.9|49.6|49.1|49|49|48.7|50|49.9|49.2|49.4|49.7|49.3|49.1|48.5|47.6|46|45.6|44.8|44.2||43.5|43.5|43.2|43.4|43.4|43.3|42.7|42.3|42.4|41.8|42|42|42.4|42.3|42|42|42.1|42.4|42.2|42.6|42.7|||42.3|42|41.4|41.3|41.9|42.2|41.9|42.5|42.5|42.5|43|42.3|41.8|41|42.9|42.9|43|44|45.6|44.6|46|45.9|45.8|47.1|47.2|47.2|47.1|46.9|47|47|47.1|47.1|47|46.9|47.1|47.1|46.6|46.4|46.3|46.1|46.5|46.3|46.6|47|46.3|44.3|45.7|47.3|49.1|48.8|49.4|48.3|48.5|49.3|49|49|48.6|48.5|48.2|49.3|50|51.4|52||51.8|51.4|51.2|||52.6|53.2|48.7|46.3|44|44
03483|17700|/equities/bastide-le-confort-medical|CACALL||20.9|21|21.1|20|20|19.68|19.92|19.96|19.34|19.9|19.8|17.48|17.68|17.76|17.86|18|18|18.1|18.12|18.18|18|18.42|18.84|19.06|19.1|19.12|19.6|20|20.15|20.2|20.1|19.86|19.92|20.05|19.8|20.2|20.6|20.6|20.6|20.2|19.94|19.5|20|20.15|20.3|20.8|20.95|20.6|20.4|20.3|20.35|20.5|20.95|20.4|20.45|20.65|20.75|20.8|21.15|21.3|21.75|21.55|21.8|21.8|22.35|23.7|22.65|22.85|22.95|22.3|21.85|21.6|21.35|20.7|20.65|20.3|20.3|20.15|20.35|20.3|19.82|19.74|19.32|19.52|20.4|20.55|20.5|20.65|20.7|20.4|20.4|20.5|20.7|20.95|20.85|20.3|20.7|20.95|21.4|21.4|20.95|20.45|19.7|20.35|20.6|20.25|20.5|20.25|19.58|19.4|18.3|18.6|19.18|19.3|19.32|19.98|19.96|20.15|20.15|20.1|20.6|22.1|23.35|24.25|24.3|25.75|23|22.8|22.5|22.2|22.45|22.75|23.35|23.2|23.7|23.8|23|22.1|21.5|21.55|21.4|22|20.45|20.8|20.4|20.4|19.88|20.1|19.9|20.3|18.84|19||18.46|18.3|17.8|17.06|16.8|15.9|15.78|15.5|16.24|15.94|15.98|15.96|15.98|16.36|16.16|15.18|14.66|15.18|15.92|15.78|15.2|||14.52|14.52|15.16|16.18|16.98|17.28|17.92|17.94|17.82|18.5|18.44|17.3|17.3|17.84|18.2|18.24|18.36|18.48|18.5|18.5|18.92|19.1|19.3|19.42|19.4|19.26|19.68|19.86|20.1|20.3|20.4|20.35|20.55|19.98|19.98|20.1|20.55|20.9|21.5|21.7|21.6|21|21.55|21.8|22.05|22.5|22.75|22.8|22.85|23.5|23.9|24.8|26.75|27.3|27.35|27.35|27.2|27.75|27.95|27.2|27|27.7|28||27.5|28.15|28.15|||28|27.4|26.8|26.8|26.6|27
03484|1173833|/equities/believe|CACALL||14.58|14.82|14.82|14.82|14.58|14.82|14.7|14.82|14.52|14.4|14.22|14.22|14.04|14.38|13.9|14.26|14.9|14.92|14.98|14.98|15|15|15|15.32|15.2|15.38|15|15.38|15.02|15.02|15.04|15.04|15.14|15.14|15.1|15.1|15.04|15.08|15.02|15.04|15.02|14.96|14.98|14.96|14.9|14.72|15.02|15.04|15.04|14.9|14.92|15.06|15.04|15.06|15.1|15.1|15|15|15.08|15.08|15.1|15.08|15.08|15.1|14.7|15.1|15.12|15.4|15.16|15.52|15.12|15.14|15.14|14.82|14.8|14.8|14.68|14.68|14.78|14.44|14.28|14.34|14.48|14.3|14.06|14.08|13.82|14.24|14.28|13.82|14.24|14.72|15.02|15.12|15.12|15.14|15.14|15.08|15.1|15.1|15.1|14.92|15.04|15.08|15.14|15.14|15.28|15.1|15.68|16|14.9|14.9|14.96|14.98|14.88|15.04|15.02|15.02|15.04|15.04|15.04|15.06|15.02|15.1|15.06|15.04|15.04|15.04|15.06|15.08|15.14|15.04|15.36|15.36|15.2|15.08|15.06|15.06|15.06|15.06|15.02|15.04|15.04|15.04|15.02|15.04|15.02|15.04|15.04|15.02|15.04|15.02||15.06|15.08|15.12|14.96|14.94|14.94|14.92|14.96|14.96|14.98|14.94|14.94|15|15.06|15.12|15|15.1|16.64|16.78|16.78|16.92|||16.92|16.7|16.7|16.88|15.82|15.82|15.8|15.8|15.62|15.88|16.12|16.2|16.14|16.2|16.16|16.7|15.68|15.68|15.68|15.8|14.88|14.84|14.88|14.88|14.88|14.8|14.78|14.76|14.76|14.78|14.76|14.8|14.8||12.76|12.12|12.08|11.54|10.94|11.06|11.1|11.1|10.78|10.7|10.76|10.9|10.76|10.9|10.42|10.32|10.38|9.93|10.04|10.2|10.3|9.83|10.18|10.24|10.16|10.24|10.24|10.3|10.62||10.78|10.9|10.86|||10.94|10.88|10.8|10.54|10.52|10.58
03485|7056|/equities/beneteau|CACALL/MSCI_EU_SMALLCAP||7.98|7.93|7.72|8.04|8.2|8.42|8.61|8.91|9.06|9.11|9.17|9.12|9.06|9.1|9.42|9.84|9.85|10|9.82|10.06|10.12|10.26|10.48|10.76|9.81|9.79|9.79|9.88|9.94|10.26|10.3|10.06|10.04|10.08|9.93|9.91|9.77|9.61|9.51|9.58|9.36|9.4|9.88|9.92|10.1|10.24|10.16|9.03|9.12|9.03|9.29|9.2|8.23|8.1|8.15|8.19|8.1|8.2|8.28|8.35|8.4|8.49|8.38|8.76|8.96|9.17|9.22|9.28|9.4|9.48|9.47|9.45|9.47|9.46|9.43|9.22|9.18|8.98|8.98|9.03|9.01|8.81|8.81|8.72|8.54|8.83|9.09|9.23|9.17|9.24|9.18|9.06|9.13|9.18|10.42|10.32|10.52|10.46|10.38|10.56|10.38|10.28|10.26|10.26|10.46|10.44|10.52|10.48|10.22|10.38|9.97|10.16|10.4|10.56|10.74|10.88|10.96|11.04|11.58|11.18|11.44|12.08|12.24|13.04|13.02|13.3|13.34|13.18|13.26|13.46|13.4|13.48|13.74|13.94|13.72|13.64|13.52|13.36|13.68|13.72|14.1|14.22|14.38|14.18|14.14|13.44|13.16|12.94|12.94|12.68|12.62|12.52||12.4|12.36|12.46|12.6|12.76|12.72|12.48|12.56|12.8|12.98|13.16|13.42|13.58|13.56|13.66|13.66|13.72|13.62|13.6|13.5|13.72|||13.78|13.74|13.48|13.54|13.78|13.86|13.86|12.76|12.56|12.78|12.54|12.52|12.44|12.4|12.42|12.34|12.42|12.32|12.32|12.42|12.4|12.54|12.5|12.44|12.56|12.48|12.28|12.1|11.96|12.36|12.36|12.32|12.32|11.58|11.26|11.2|11.16|11.12|11.26|11.34|11.3|11.16|11.1|11.18|11.32|11.04|11.02|11|11.32|11.4|11.28|11.22|11.48|11.5|11.6|11.7|11.76|11.86|11.72|11.78|11.82|12.1|12.6||12.56|12.46|12.38|||12.52|12.34|11.98|11.8|11.6|11.6
03486|7033|/equities/societe-bic|CACALL/MSCI_EU_SMALLCAP||63.8|63.1|62.4|62.6|63.7|63.6|63.3|63.9|63.9|64|64.7|65.3|65.1|66.1|66.5|66.2|66.7|67.5|67.7|67|67.6|67.4|68.5|68.9|69.2|68.2|66.9|59.4|59.3|60|59.8|60.4|60.3|60.5|60|59.7|59.6|59.3|58.9|58.8|59|59.5|59.8|60.6|61.2|61.3|61.5|61.4|61.3|60.7|61.5|61.6|61|61.4|61.1|62.7|62.6|62.8|63|62.9|62.8|62.8|62.4|62|61.5|61.2|61|60.9|61.4|61.2|60.5|60.2|59.8|59.5|59.4|59.2|58.9|58.1|57.4|58.1|58.5|58.4|58.2|58|57|58.5|59.5|58.3|57.7|58.1|57.9|57.5|57.5|58.2|58.6|58.1|58.7|58.2|57.6|57.2|57|56.3|56.4|56.9|57.5|57.9|57.3|57.3|56.1|56.8|55.6|56.3|57.5|57|57.1|56.2|57.3|64.3|64.6|64.3|63.9|66.3|66.7|66.6|67.1|70.7|71|71|70.8|71.5|69.1|68.5|67.8|69.4|68.6|67.5|67.2|67.2|67.3|66.8|66.5|66.9|67.1|66.7|67.4|67.6|66.8|66.7|66.5|65.5|65.5|66.1||66.1|65.4|65.8|66.1|66.7|65.2|65.1|64.9|65|65|64.5|65.3|66|65.8|65.3|64.6|65.7|65.4|64.8|64.1|66.3|||66.5|66.15|65.1|64.1|63.85|63.7|63.5|64.2|64.7|65.35|65.6|65.9|66.1|65.9|66.6|66.8|67.25|67.45|67.95|67.8|66.8|69.45|67.8|67.25|67.45|69.7|69.25|69.5|63.45|63.8|64|64.7|63.4|63.5|63.75|64|63.4|63.05|63.8|64.25|64.65|64.75|64.7|65.3|65.4|65.5|65.6|65.45|65.2|64.6|64.4|64.3|65.1|65.2|64.95|64.6|64.4|64.25|64|63.95|63.75|63.25|63.15||63.3|63.95|64.8|||64.9|64.1|64.3|64.2|62.65|62.6
03487|17702|/equities/bigben-interactive|CACALL||1.48|1.55|1.584|1.66|1.604|1.644|1.71|1.764|1.81|1.774|1.788|1.782|1.818|1.91|1.93|1.95|1.988|1.99|2.03|2.015|1.99|1.994|2.01|2.035|2|1.988|2.07|2.09|2.08|2.085|1.966|2.06|2.06|2.1|2.09|2.06|2.045|2.02|2.02|2.02|1.99|1.942|1.932|1.956|1.93|1.93|1.918|1.93|1.942|1.946|1.94|1.942|1.942|1.95|1.976|2.085|2.15|2.165|2.195|2.27|2.28|2.285|2.215|2.17|2.22|2.25|2.27|2.27|2.27|2.35|2.36|2.2|2.2|2.2|2.2|2.2|2.205|2.19|2.2|2.2|2.185|2.185|2.175|2.16|2.22|2.335|2.345|2.35|2.36|2.3|2.385|2.395|2.43|2.43|2.45|2.39|2.43|2.52|2.5|2.475|2.42|2.38|2.295|2.43|2.395|2.27|2.23|2.285|2.265|2.265|2.32|2.5|2.4|2.47|2.495|2.535|2.615|2.71|2.68|2.605|2.65|2.935|3.03|3.17|3.28|3.335|3.34|3.29|3.4|3.085|3.06|3.06|3.005|3.06|3.12|3.12|3.12|3.095|2.92|2.92|2.85|2.935|2.925|2.93|2.925|2.96|2.915|2.925|2.91|2.8|2.76|2.8||2.6|2.5|2.49|2.535|2.55|2.55|2.505|2.5|2.51|2.545|2.51|2.565|2.555|2.55|2.665|2.675|2.745|2.75|2.79|2.775|2.89|||2.84|2.72|2.7|2.46|2.4|2.43|2.4|2.4|2.44|2.44|2.435|2.58|2.485|2.465|2.54|2.57|2.615|2.48|2.64|2.635|2.71|2.7|2.73|2.7|2.75|2.8|2.75|2.85|3.035|2.865|2.77|2.65|2.595|2.625|2.765|2.885|2.9|2.975|3.1|3.17|3.19|3.34|3.375|3.415|3.4|3.46|3.48|3.62|3.37|3.435|3.38|3.275|3.44|3.47|3.54|3.6|3.66|3.75|3.79|3.82|3.73|3.83|3.88||3.5|3.295|3.25|||3.3|3.31|3.3|3.225|3.22|3.325
03488|7078|/equities/biomerieux|STOXX600/CACALL/EAFAGROWTH||98.9|100.1|99.9|100.1|99.5|98.75|97.7|98.65|98.35|98.5|99.6|101.6|102.8|103.6|104.5|102.3|101.5|104|103.4|103.5|103.4|106.5|110.4|107.1|106.7|105.4|104.7|105.6|105.1|106.3|108|107.4|107|107.2|109.1|109.3|107.4|107.8|106.7|106.3|107.1|108.4|108.9|109.5|109.6|109.9|108.3|108.6|109.8|108.9|108.4|109.2|107.8|108.7|110.3|111.1|110.6|110.6|110.5|111.5|107.8|108.7|104.3|102.8|104.8|105.7|106.1|105.8|104.5|104|104.4|104.7|99.35|99.65|99.2|98.9|98.05|97.85|97.6|97.6|98.1|97.35|97.6|97.2|96.95|98.1|98.35|99.6|98.3|98.95|98.75|96.8|95.45|94.9|94.75|94.35|95.15|94.15|94.7|96.5|96.3|95|92.1|92.95|94.25|94.1|93.6|90.8|90.4|90.6|90.6|91.55|92.1|91.9|91.1|89.6|90.65|91.8|92.45|91.05|91|91.9|92.6|92.75|93.3|94.9|96.65|96.35|96.5|97.55|97.15|94.65|94.55|95.55|95.65|96.6|95.6|94.75|94.95|96.35|97|96.75|97.5|97.1|100.1|100.9|100.5|100.9|100|99.6|100.3|100.3||102.1|102.3|102|100.2|102.6|102.9|101.4|99.9|100.6|102.5|103.5|106|107.3|106.1|108.9|106.8|97.8|96.2|99.2|102.4|103.7|||103.1|101.45|101.1|101.25|100.6|101|99.24|98.66|98.98|99.66|100.65|100.8|99.26|99.12|100.35|100.15|101.65|103.2|103.55|102.6|103.2|103.7|104.15|105.5|105.95|105.55|104.65|104.45|103.85|104.05|103|101.45|102.7|103.1|102|101.05|99.92|101.6|100.9|103|102.1|100.3|102.55|104.45|106|104.85|104.2|102.75|103.2|102.1|100.85|99.46|100.1|100.55|101.1|101.25|101.6|101.7|101|99.1|99.92|100.9|101.4||101.3|100.5|101.5|||101.25|101|101.65|101.15|99.78|101
03489|17704|/equities/bleecker|CACALL||128|126||126||||135||135|135|135|135|135|135|135||||135||138|138||138|||||139|142|142|142|142|142|142|142|142|142|142|142|150|150||163|163|163|163|163|163|163|163|163|163|150||||145|145|147||||138||157|156|||||155||142|||||||||||||||||||||||||||||||||||||||||||||150|||157|||||157||155|||||173|171|155|||||156||||149||||175|||||||||138|138|135||||||150|||||150||||||150|175|175|175||||||150||||||||150|153|150||153||153|150|155|155|162|||163|163|163|163|||||||163|||161||||||||161|166|170||172||163|||173|173||165||||||||||
03490|7031|/equities/boiron|CACALL||28.05|28.4|28.25|28.3|28.5|29.05|29.9|29.95|30.4|31.1|31.3|31.65|31.65|32.4|32.45|32.65|32.75|32.65|32.6|32.65|32.6|32.75|32.5|32.25|32.25|32.8|32.6|32.7|32.65|32.75|32.75|32.7|32.75|32|32.2|32.4|33|33|32.5|32.6|32.85|32.8|32.8|33|33.1|32.15|32.15|31.95|31.95|31.35|32.55|33.45|32.9|32.9|32.45|32.25|32.2|32.8|32|32.35|32.9|32.9|32.95|33|33|33|32.85|32.9|33|33|32.55|32.5|32.5|32.4|32.5|32.5|32.5|31.35|31.3|31.35|31.4|31.4|31.4|31.7|32.3|31.95|32.45|32.9|32.9|33.2|33.4|32.9|33.2|33.45|33.45|33.1|33.1|33.3|33.3|34|32.8|31.85|31.7|33.15|33.5|33.25|32.9|31.6|31.5|31.8|31.85|31.8|31.2|32|33.5|33.55|33.9|33.9|34.15|34.3|35|35.4|35.15|35.4|34.9|35.4|35.5|36.35|35.8|36.2|36.25|35.5|35.25|35|34.65|34|34.35|34.5|34.65|34.5|35.55|35.35|34.5|34.75|34.6|34.3|34.2|34.65|34.75|34.6|34.4|34.65||34.45|34.45|34.7|34.35|34.35|34.1|33.85|34|33.95|34|34.15|34.5|34.85|34.75|34.45|34.15|34.7|35.3|36|34.25|34.2|||33.72|33.36|34|34|33.1|33.38|33.54|34.38|34.1|34.64|34.8|35.02|34.98|35.26|35.4|35.94|36.02|36.1|36.1|36.16|36.12|36.1|36.84|37.1|36.2|36.5|36.2|36.54|36.54|36.8|36.38|36.4|36.66|36.42|35.98|37.5|36.94|37.48|37.34|39.4|39.98|40.04|40.84|41|42.18|41.52|42.2|42.8|42|42.02|41.5|41.28|41.32|41.5|42.18|42.6|42.5|42.18|42.28|41.84|42|40.78|41.2||40.22|40.3|40.4|||41|41.06|41.96|41.24|40.12|40.38
03491|13163|/equities/bollore-s.a.|STOXX600/CACALL/EAFAVALUE||5.835|5.85|5.88|5.975|5.885|5.84|5.82|5.85|5.815|5.765|5.805|5.755|5.685|5.745|5.835|5.86|5.785|5.82|5.81|5.81|5.87|5.74|5.815|5.885|5.9|5.88|5.9|5.91|5.905|5.93|5.91|5.915|5.91|5.99|5.95|5.93|5.925|5.975|5.92|5.92|5.945|5.955|6|6.03|6.155|6.19|6.14|6.085|6.09|6.065|6.03|6.03|5.91|5.955|5.95|6.12|5.72|5.675|5.73|5.715|5.845|5.895|5.855|5.825|5.95|6.005|5.985|5.935|5.925|5.89|5.86|5.84|5.855|5.91|5.905|5.845|5.85|5.84|5.82|5.9|5.85|5.76|5.74|5.53|5.5|5.575|5.74|5.875|5.805|5.735|5.75|5.84|5.98|5.985|5.99|5.96|5.98|5.945|5.85|5.875|5.85|5.85|5.72|5.67|5.755|5.78|5.71|5.66|5.59|5.66|5.635|5.665|5.705|5.715|5.78|5.85|5.85|5.805|5.78|5.765|5.91|5.94|5.925|5.955|6.08|6.31|6.32|6.36|6.26|6.285|6.25|6.19|6.19|6.28|6.265|6.22|6.23|6.19|6.25|6.25|6.165|6.18|6.185|6.175|6.2|6.22|6.24|6.19|6.135|6.17|6.19|6.1||6.18|6.24|6.25|6.21|6.275|6.25|6.22|6.215|6.235|6.235|6.205|6.28|6.33|6.265|6.325|6.33|6.305|6.3|6.425|6.39|6.3|||6.24|6.28|6.275|6.25|6.205|6.2|6.18|6.15|6.16|6.165|6.195|6.15|6.21|6.27|6.325|6.355|6.33|6.365|6.36|6.375|6.38|6.35|6.335|6.29|6.26|6.315|6.31|6.28|6.23|6.25|6.28|6.26|6.34|6.325|6.285|6.235|6.265|6.245|6.215|6.265|6.19|6.125|6.09|6.09|6.02|5.965|5.85|5.775|5.765|5.695|5.66|5.68|5.775|5.74|5.75|5.72|5.735|5.78|5.81|5.74|5.73|5.695|5.72||5.675|5.655|5.665|||5.64|5.64|5.645|5.65|5.59|5.635
03492|7113|/equities/bonduelle|CACALL/MSCI_EU_SMALLCAP||6.26|6.51|6.49|6.52|6.58|6.57|6.47|6.52|6.55|6.6|6.6|6.61|6.6|6.49|6.58|6.55|6.5|6.61|6.55|6.66|6.71|6.9|6.81|6.98|6.9|6.73|6.69|6.72|6.78|6.94|6.82|6.84|6.75|6.75|6.81|6.84|7.07|7|7.1|7.05|6.96|6.86|6.99|7.2|7.23|7.26|6.79|6.75|6.72|6.7|6.65|6.68|6.66|6.67|6.76|6.76|6.65|6.82|6.55|6.55|6.73|6.69|6.76|6.81|6.86|6.87|6.91|6.9|6.92|6.92|6.94|7|7.07|7.23|7.07|6.97|6.9|6.96|7.02|7.07|7.18|7.26|7.1|7.08|7.14|7.06|6.53|6.41|6.33|6.27|6.2|6.16|6.24|6.26|6.28|6.29|6.37|6.22|6.22|6.32|6.34|6.41|6.29|6.42|6.42|6.36|6.38|6.35|6.25|6.52|6.31|6.46|6.45|6.83|6.7|6.72|6.62|6.49|6.83|6.9|7.01|7.46|7.75|7.77|7.81|8.05|7.96|8.07|8.2|8.17|7.99|7.88|7.81|7.85|7.7|7.6|7.8|7.85|8.05|8.06|8.12|8.1|8.07|8.15|7.96|8.1|8.05|8.16|8.45|8.44|8.27|8.32||8.25|7.86|7.83|7.69|7.81|7.74|7.73|7.61|7.53|7.7|7.97|8.01|8.04|8|7.91|7.83|7.86|7.72|7.72|7.49|7.8|||7.68|7.59|7.47|7.56|7.73|7.81|7.8|7.85|8.04|8.03|8.03|8.08|8.01|8.15|8.33|8.48|8.48|8.7|9.32|9.72|10.1|9.99|9.96|9.79|9.84|10.1|10.04|10.12|9.77|9.9|9.88|10.08|9.86|9.39|9.34|9.38|9.65|9.38|9.78|9.99|10.04|9.96|10.1|10.1|10.2|10.1|10.38|10.44|10.56|10.62|10.62|10.56|10.52|10.68|10.58|10.64|10.84|10.92|10.9|10.92|10.92|10.92|10.94||11.02|10.96|11|||10.96|10.74|10.8|10.8|10.64|10.94
03493|945125|/equities/bone-therapeutics-sa|CACALL||0.0058|0.006|0.006|0.0068|0.0065|0.0063|0.0064|0.0066|0.007|0.0058|0.0061|0.007|0.0073|0.0077|0.0086|0.0086|0.0086|0.0087|0.0088|0.009|0.009|0.0078|0.0087|0.0089|0.0093|0.0093|0.0109|0.0148|0.016|0.0113|0.0076|0.0059|0.0063|0.0059|0.0044|0.0041|0.0043|0.0047|0.0054|0.006|0.0059|0.0063|0.0062|0.0068|0.0079|0.0076|0.0077|0.008|0.0081|0.0081|0.0082|0.0082|0.0086|0.0087|0.0087|0.0087|0.009|0.0089|0.009|0.0089|0.0092|0.0091|0.0093|0.0093|0.0095|0.0092|0.0091|0.0091|0.0092|0.0092|0.0089|0.0092|0.0092|0.0093|0.0092|0.0095|0.01|0.0145|0.0095|0.0096|0.0096|0.0096|0.0096|0.0089|0.0084|0.0088|0.0099|0.0099|0.0094|0.0098|0.0099|0.0099|0.01|0.0105|0.011|0.0116|0.0125|0.0129|0.0134|0.0141|0.0141|0.014|0.014|0.0144|0.0156|0.017|0.0149|0.0165|0.0174|0.018|0.0184|0.0185|0.0187|0.0189|0.0194|0.019|0.0191|0.0194|0.0194|0.0199|0.0217|0.0197|0.02|0.0211|0.022|0.026|0.0258|0.024|0.0228|0.021|0.0198|0.0198|0.0254|0.036||0.0328|0.035|0.0192|0.02|0.017|0.0158|0.015|0.0147|0.015|0.015|0.0147|0.0138|0.014|0.0147|0.015|0.0149|0.0154||0.0158|0.0162|0.0169|0.0185|0.0196|0.0205|0.0207|0.0215|0.0219|0.0229|0.0223|0.0238|0.0249|0.0254|0.0262|0.0265|0.027|0.0259|0.027|0.0254|0.0249|||0.0238|0.0222|0.0224|0.0238|0.0234|0.025|0.026|0.0246|0.024|0.0256|0.027|0.0268|0.03|0.03|0.0324|0.0322|0.0318|0.032|0.0326|0.0342|0.0316|0.03|0.03|0.0298|0.03|0.032|0.0322|0.0326|0.0342|0.037|0.037|0.0382|0.0382|0.0356|0.035|0.0368|0.0396|0.042|0.046||0.0458|0.048|0.0428|0.0416|0.0434|0.0432|0.044|0.0448|0.048|0.048|0.051|0.054|0.0568|0.0658|0.058|0.0582|0.0616|0.0648|0.0654|0.0684|0.0698|0.07|0.07||0.073|0.08|0.058|||0.0522|0.0548|0.0598|0.0514|0.0516|0.052
03494|1153014|/equities/boostheat|CACALL||0.278|0.278|0.278|0.278|0.279||0.254|0.258|0.235|0.234|||0.275|0.29|0.299|0.298||0.3||0.3|0.3||0.3|0.338|0.298|0.271|0.298|0.298|0.286|0.29|0.29|0.3|0.33|0.33|0.34|0.339||0.34|0.349|0.254|0.349|0.34|0.349|0.25|0.25|0.29|0.349|0.319|0.33|0.369|0.339|0.309|0.328|0.33|0.35|0.368|0.329|0.401|0.54|0.6|0.72|0.8|0.56||0.52||0.526||0.526|0.538|0.528|0.47|0.508|0.48|0.528|0.528|0.48|0.59|0.58|0.6|0.6|0.6|0.59|0.6||0.6||0.592|0.59|0.7|0.798|0.78|0.79|0.85|0.89|0.762|0.89|0.91|0.85||0.85|0.84|0.83|0.9|0.93|1|0.98|1.11|1.24|1.29|1.2|1.53|1.59|1.69|1.5|1.45|||1.12|1.13|1.15|1.56|1.79|2.03||2.3|2.32|2.32|1.95|1.78|1.9|2.21|2.5|2.58|2.11|1.6|1.6|1.59|1.6|1.65|1.66|1.67|1.46|1.56|1.79|1.81|1.87|1.99|2.2|2|4|4||4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|6|8|||9|4|4|5|4|4|4|5|5|5|5|5|5|5|5|6|6|6|5|6|6|6|6|6|6|6|6|7|7|7|7|6|6|7|8|9|9|12|12|13|19|12|19|29|85|7|7|7|8|8|9|9|9|9|9|9|9|10|13|11|11|11|12||12|13|13|||14|13|14|14|14|15
03495|17638|/equities/bourse-direct|CACALL||4.38|4.39|4.43|4.47|4.48|4.45|4.47|4.44|4.49|4.49|4.36|4.4|4.36|4.4|4.4|4.4|4.4|4.4|4.4|4.6|4.6|4.65|4.69|4.71|4.73|4.76|4.77|4.7|4.74|4.82|4.8|4.8|4.9|4.7|4.83|5|5.02|5.02|5.02|5.02|5.08|5.06|5.02|5.02|5.16|5.22|5.14|5.22|5.2|5.2|5.2|5.2|5.22|5.2|5.22|5.2|5.22|5.24|5.2|5.2|5.24|5.2|5.12|5.24|5.34|5.32|5.28|5.32|5.32|5.26|5.26|5.26|5.24|5.22|5.2|5.18|5.18|5.18|5.18|5.18|5.18|5.18|5.2|5.18|5.26|5.4|5.44|5.44|5.48|5.36|5.26|5.26|5.24|5.26|5.26|5.24|5.26|5.26|5.32|5.34|5.34|5.36|5.34|5.36|5.34|5.36|5.36|5.3|5.3|4.97|5|5|5.12|5.2|5|4.99|4.99|5|4.99|5.24|5|5.44|5.42|5.72|5.9|5.84|5.84|5.84|5.82|5.84|5.72|5.7|5.72|5.74|5.74|5.6|5.6|5.58|5.64|5.6|5.58|5.6|5.6|5.62|5.62|5.62|5.58|5.4|5.36|5.4|5.3|5.32||5.3|5.36|5.4|5.4|5.44|5.4|5.42|5.38|5.4|5.32|5.36|5.38|5.46|5.38|5.44|5.3|5.16|5.1|5.1|5.18|5.14|||5.14|5.12|5.16|5.1|5.18|5.16|5.12|5.12|5.12|5.1|5.1|5.02|4.9|4.9|4.85|4.89|4.9|4.9|4.86|4.88|4.83|4.8|4.77|4.77|4.9|4.88|4.75|4.56|4.67|4.85|4.85|4.85|4.87|4.87|5|5.02|5.14|5.04|5.04|5.06|5.06|5.1|5.14|5.14|5.14|5.2|5.3|5.3|5.16|5.16|5.16|5.16|5.16|5.16|5.18|5.18|5.16|5.28|5.22|5.36|5.4|5.42|5.5||5.48|5.28|5.3|||5.32|5.14|5.1|4.85|4.95|5.22
03496|8788|/equities/bureau-verita|STOXX600/CACALL/EAFAGROWTH||28.88|28.76|28.72|28.84|28.5|28.32|28|28.24|28.34|28.32|28.36|28.52|28.52|28.9|29.26|29.08|28.96|29.8|29.78|29.42|29.42|29.16|29.36|29.62|29.64|29.26|29.7|29.84|29.88|30.24|30.54|30.54|30.44|30.6|30.26|29.58|29.36|29.4|29.38|29.1|29.16|29.32|29.5|29.9|30.02|30.6|30.8|30.68|30.6|30.4|30.08|30.1|30.2|30.2|30.02|30.1|29.8|29.36|29.48|29.36|29.64|29.74|29.74|29.94|29.88|29.92|29.94|29.64|29.66|29.62|29.44|29.36|29.36|29.3|29.04|28.72|28.56|28.34|28.2|28.24|28.1|27.96|28.14|27.9|27.82|28.62|29.12|29.24|29|28.86|29.24|26.76|26.96|26.4|26.54|26.28|26.54|26.5|26.6|26.74|26.58|26.32|26.24|26.38|26.66|26.5|26.22|25.9|25.48|27|26.1|26.6|26.76|26.9|26.96|27.16|27.12|26.9|27.02|27.02|27.64|28.4|28.68|28.2|28.06|28.5|28.68|28.5|27.92|27.94|27.94|27.86|28.1|28.28|28.04|28.1|27.86|27.54|27.4|27.56|27.6|27.92|27.94|27.86|28.22|28.58|28.46|28.46|27.98|27.74|27.82|27.5||27.62|27.8|27.68|28.14|27.16|27.42|27.5|27.46|27.22|27.06|27|27.14|27.32|27.12|27.14|27.2|27.82|27.76|28.2|28.3|28.24|||28.41|28.29|28.2|28.29|28.43|28.03|28.56|26.82|26.79|26.97|27.2|27.35|27.51|27.48|27.43|27.51|27.55|27.73|27.26|27.06|27.15|26.93|27.06|27.51|27.42|27.18|25.37|25.39|25.38|25.42|25.06|24.93|24.9|25.14|24.86|24.96|24.98|25.13|25.07|25.12|24.81|24.91|24.85|24.72|24.92|24.46|24.57|24.3|24.07|23.95|23.65|23.41|23.51|23.7|23.69|22.96|22.9|23.03|23.2|23.58|23.67|23.02|23.03||22.92|22.9|22.81|||22.64|22.56|22.57|22.36|22.32|22.6
03497|17707|/equities/burelle|CACALL||330|328|328|335|328|329|336|332|339|341|346|343|345|350|350|350|347|347|349|351|352|348|360|359|369|350|349|365|365|356|348|351|349|346|350|360|364|364|364|365|364|362|364|365|369|370|363|345|344|344|346|349|343|351|344|345|329|357|359|360|360|358|356|360|366|365|367|370|370|374|378|378|377|379|376|377|367|368|356|359|365|365|365|361|370|382|382|383|386|385|371|383|384|386|359|358|362|363|368|366|369|365|362|372|372|379|375|370|369|370|364|370|368|369|376|380|385|380|385|392|390|399|408|416|430|432|436|436|440|447|430|444|445|444|464|438|435|435|432|435|435|438|444|448|446|441|442|440|447|448|448|445||461|461|455|449|448|444|439|442|453|450|457|469|492|491|486|475|464|461|451|445|445|||433|430|435|439|426|420|414|420|416|406|403|402|400|403|398|394|393|403|405|403|396|401|400|404|408|410|392|388|387|387|386|386|390|390|394|393|395|396|398|397|394|395|394|396|397|397|398|396|395|392|396|400|410|410|415|422|417|417|416|412|410|408|406||402|402|402|||402|400|404|402|406|406
03498|17708|/equities/ca-toulouse-31-cci|CACALL||69.2|69.4|70.1|71.47|71.01|70|70.02|70.02|70.9|69|68.53|68.51|68.51|68.01|68.01|70.01|70.99|71|71.48|70.89|70|67.98|66.8|66.5|65.84|65.2|65.5|65|64.5|63|62.5|62.5|62|61.2|62|61.52|61.13|61|61|62|61.31|62.49|62|61.91|61.89|61.5|61.22|61.59|61.9|61.26|61.6|61.98|62|63.1|63|63|62.5|62|61.5|61.89|61.89|62.03|62.5|62.82|63.49|63.49|63|64.31|65.3|65.5|64.01|63.7|62.79|63.02|63|62.98|62.2|62.51|64.39|65.01|65.01|65.49|65.49|65.49|65.48|65.88|65.24|67.02|67|66.53|66.78|67.99|68.21|68.2|68.72|69.04|71.49|72|71.52|71.99|71.5|70.11|70.99|70|69.5|69.61|69.61|70.49|69.99|70|69.66|69.6|69.65|69.62|69.51|69.49|68.89|68.6|70.5|74.5|74|74.45|74.44|74.29|75.43|74.8|74.6|74.6|74.5|74.5|74|74.01|74.6|74.19|73.5|73|72|71|71.5|71.5|71|72.02|71.64|72|71.45|71.49|71.4|71|69.5|68.34|67.5|66.9||66.44|65.9|65.5|64.64|64.1|63.97|62.8|63.6|63.5|63.5|64.16|67.44|64.99|64.22|64|63.55|63.29|63.2|63.99|62.69|60.6|||61|60.85|60.44|60|60.5|60.51|60.79|61.5|61.5|61|61.54|64|63.5|63.5|63.58|64|63.6|64.1|64.1|63.6|64.5|64.5|64.99|65.49|64.99|64|63.61|65.5|65|65.5|64.5|64|65.49|63.5|63.57|63.6|65|64.5|66|66|65.28|66.51|68.5|68.49|68.47|68.48|68.5|68|67.99|67|66.5|66.4|66|66|65.94|64.72|65|65|64.51|65|65.5|66|66.5||65.5|64.9|65|||64.9|64.5|65.19|65.19|65.2|67
03499|17709|/equities/cafom|CACALL||8.08|8.2|8.26|8.22|8.18|8.18|8.3|8.3|8.12|8.12|8.2|8.3|8.32|8.38|8.4|8.38|8.38|8.34|8.32|8.46|8.52|8.5|8.52|8.54|8.52|8.58|8.58|8.6|8.52|8.58|8.48|8.52|8.5|8.5|8.5|8.48|8.68|8.74|8.72|8.7|8.72|8.8|8.62|8.56|8.56|8.56|8.54|8.52|8.52|8.54|8.4|8.08|8.06|8.08|8.04|8.08|8.2|8.38|8.4|8.4|8.32|8.38|8.6|8.54|8.6|8.6|8.66|8.64|8.64|8.7|8.78|8.8|8.66|8.66|8.66|8.8|8.78|8.78|8.72|8.7|8.82|8.64|8.7|8.64|8.84|8.94|9.06|9.12|9.14|9.14|9.28|9.3|9.26|9.3|9.28|9.18|9.3|9.3|9.3|9.3|9.24|9.12|9.14|9.16|9.14|9.2|9.22|9.22|9.3|9.5|9.46|9.4|9.58|9.3|9.42|9.34|9.24|9.26|9.22|8.92|9.1|9.16|9.2|9.3|9.28|9.3|9.28|9.36|9.36|9.34|9.36|9.38|9.38|9.32|9.34|9.5|9.5|9.5|9.54|9.58|9.42|9.62|9.78|9.8|9.76|9.74|9.8|9.8|9.68|9.44|9.5|9.7||9.62|9.34|9.58|9.68|9.76|9.76|9.68|9.78|9.78|9.7|9.8|9.8|9.98|9|9.04|9|9|9.06|9|9|9.26|||9|8.96|9.22|9|8.98|8.98|9.06|9|9|8.96|8.98|9|9|9|9.02|9|9|8.8|9|9|8.98|8.98|9|9.06|9.1|9.1|8.9|9.1|9.12|9.14|9.28|9.3|9.3|9.6|9.44|9.4|9.34|9.3|9.5|9.84|9.8|9.78|9.78|9.8|9.8|9.76|9.84|9.86|9.66|9.54|9.46|9.56|9.32|9.3|9.28|9.28|9.54|9.56|9.1|9.16|9.18|9.16|9.18||9.18|9.2|9.2|||9.12|9.18|9.2|9.2|9.02|9.2
03500|943236|/equities/crcam-touraine|CACALL||75.49|75.49|75.98|76.1|76.01|75.99|75.99|75.99|76.2|75.49|74.98|74.49|74.5|75.61|75.87|75.92|75.98|75.5|76.5|75.98|73.5|72.6|72.48|72.49|69.99|69.01|69|70.01|70.98|69.98|69.47|69.48|68.99|68.5|68.5|67.48|67.6|67.71|68.98|68.01|67.99|68|67.49|67.49|66.5|65.8|66|66|65.99|65.6|65.5|65|65|65|64.5|65.49|64.48|63.5|63.01|65|65.98|65.02|66.4|67.4|67.5|66.99|67.5|67.29|67.49|69|67.5|67.49|67.1|67|66.97|66.56|66.53|66.52|66.5|65.53|65.5|65.39|65.38|65.4|65.98|66.99|66.99|66.49|68.01|67.99|69.5|69.5|69.5|68.79|68.79|68.98|68.5|68.29|68.43|68.43|68.43|65.5|66.48|67.99|69.44|69.48|69.01|68.99|69|70.49|70.5|70.99|71.5|71.5|70.5|70.5|73.49|73.5|75.5|77|77.51|79.99|79.8|80.4|79.99|80|79|78.4|76.51|75.87|76|76.5|76.6|76.7|76.5|76.5|76.4|76.48|77|77.2|76.69|77.49|76.83|81.8|80.25|80.25|80.25|79.7|79.79|79.99|80|79.2||79|77.9|77.5|76.5|76.5|72.99|75|74.5|74.5|74.2|74.99|74.5|71.5|69.6|70|71.1|74.2|74.5|76|70|69.5|||70.39|70.5|69.99|68.31|64.5|63.01|63.77|62.5|61.61|62.5|62.5|62.5|63.49|64.5|66|67.7|70.5|69.23|71|70.5|69.99|71.5|74|73.51|74.5|74.5|74.1|74|74|73.5|73|75.51|76|76|76|76|77.01|77|78.21|79|78|77.98|78|76.51|76.51|76.51|76.51|76.6|73.5|73.11|73.5|72.2|70.69|70.69|70.7|70.7|72|72.1|72.5|72.5|71.5|73|72.5||73.99|73.1|73.5|||74.5|74.5|75.01|75.01|75.6|76.99
03501|40300|/equities/crcam-nord-de-france|CACALL||13.322|13.372|13.632|13.792|13.688|13.6|13.6|13.6|13.55|13.598|13.532|13.502|13.7|13.548|13.55|13.636|13.698|13.88|13.702|13.88|13.7|13.386|12.9|12.814|12.666|12.46|12.38|12.404|12.4|12.5|12.138|11.92|11.95|11.904|11.92|11.844|11.86|11.94|12|12.06|12|12.134|12.15|12.204|12.2|12.2|12.302|12.42|12.54|12.6|12.7|12.778|12.734|12.62|12.306|12.05|12.048|12.064|12.25|12.122|12.502|12.65|12.682|12.796|12.796|12.65|12.6|12.9|12.8|12.678|12.35|12.102|12.198|12.548|12.52|12.22|12.22|12.144|12.144|12.2|12.2|12.2|12.23|12.5|12.598|12.646|12.67|12.67|12.636|12.636|12.4|12.388|12.55|12.842|13.028|13.004|13.25|13.25|13.004|12.974|13.004|12.624|12.624|12.624|12.62|12.778|13.05|13.4|12.87|12.732|12.52|12.458|12.696|12.72|12.72|12.706|12.8|12.798|12.912|12.86|14.382|14.4|14.44|14.578|14.72|14.7|14.558|14.56|14.6|14.52|14.65|14.66|14.724|14.5|14.48|14.4|14.36|14.2|14.246|14.258|14.21|14.146|14.322|14.4|14.482|14.658|14.508|14.5|14.394|14.588|14.42|14.21||14.04|14.18|14.38|14.4|13.888|13.778|13.65|13.6|13.506|13.6|13.7|13.688|13.506|13.426|13.356|13.3|13.28|13.18|13.6|13.64|13.198|||12.2|11.98|11.9|11.85|11.92|12|12|11.902|11.818|11.816|11.87|12.138|12.17|12.17|12.37|12.372|12.476|12.5|12.438|12.53|12.698|12.698|12.732|13.188|13.43|13.478|13.48|13.43|13.5|13.46|13.37|13.3|13.314|13.31|13.304|13.25|13.22|13|13.532|13.692|13.488|12.9|12.65|12.48|12.4|12.41|12.57|12.57|12.45|12.406|12.4|12.36|12.558|12.63|12.678|12.642|12.64|12.642|12.642|12.69|12.622|12.622|12.838||12.768|12.794|12.86|||12.9|12.88|12.86|12.88|12.974|12.974
03502|40303|/equities/crcam-atlantique-vendee|CACALL||83.68|82.1|86|85.6|86.5|84.53|85.2|85.78|86|84.99|84.01|84.7|85.2|85.2|85.11|85.9|86.98|86.8|85|84.83|84.4|79.5|80.6|79.49|80|79.49|79.49|78.81|80.01|79.8|78.4|77.41|78.2|80|79.02|76.02|76.01|76.22|77.1|78.64|79.5|80.39|80.4|79.6|78.6|77.62|77.79|78.1|78.1|78.11|78.1|78.09|79.98|79.99|79.8|79|80.45|80.47|80.49|80.5|80.5|80.5|79.99|80.78|80.78|82.37|82.38|82.4|82.43|82.44|81.6|81.49|81.49|81.4|81.19|81|||81.9|79|79|79|79|77|76|78|79|79|79|80.01|79.99|80.98|81.99|82|81.98|81.98|81|81|79.2|80.49|79.5|78|78.99|80.02|82|82.97|82.6|82.61|82.99|83.3|83.3|83.3|83|84.5|84.5|83.2|84|86|90.4|90.4|93.49|93.5|93.8|94.79|94.6|93.99|94.2|95|94.48|93.5|94|94|92.99|93.6|94.3|92.95|91.8|91.48|91|91|91.5|90.8|91.28|95.5|96.1|96.39|96.39|96.64|95.7|94|97.35|92.89||91.9|91.1|89|88|88.7|86.7|85.7|85.7|85.5|85.5|84.11|86|84|83.64|83.5|83.83|83.88|84|83.5|83|83.6|||80.6|79.3|79.28|78.4|77.4|75.5|75.55|76.2|74.5|75.49|75.7|75.1|77.09|77.09|79.73|78.99|80.3|76.69|75.98|75.99|78|79.39|81|80.7|81.7|81.7|81.69|81.05|83|80.65|80|80.69|82.6|82.6|83|82.72|82.99|83.38|83.47|82.5|82.5|81.5|81.5|81.5|81.5|81.5|81.2|80.9|81.5|82.49|82.5|82.4|83.39|83.4|83.4|83.4|82.53|84.4|84|85|85.5|86.55|87||84.85|83.99|83.99|||83|82.03|81.2|83.65|83.65|83.99
03503|40309|/equities/credit-agricole-brie-picardie-sca|CACALL||17.69|17.878|18.056|18.52|18.52|19.1|18.6|18.6|18.584|18.586|18.698|18.6|18.7|18.6|18.6|18.6|18.878|19|19.1|19.1|18.94|18.758|18.688|18.1|18.05|18|18|17.9|17.898|17.878|17.604|17.55|17.746|17.72|17.7|17.52|17.56|17.56|17.5|17.512|17.7|17.512|17.516|17.5|17.6|17.288|17.288|17.286|17.2|17.3|17.342|17.3|17.298|17.224|17.3|17.3|17.326|17.476|17.498|17.5|17.598|17.596|17.596|17.598|17.588|17.85|17.778|18.08|17.938|18|17.578|17.296|17.2|17.298|17.296|17.08|17.1|17|17.1|17|16.9|16.802|16.998|16.898|17|17.034|17.15|17.2|17.2|17.22|17.22|17.284|17.4|17.202|17.208|17.4|17.298|17.4|17.5|17.4|17.502|17.3|17.3|17.406|17.498|17.698|17.7|17.6|17.3|17.298|17.3|17.3|17.3|17.42|17.41|17.35|17.8|18|17.9|18.2|19.12|19.34|19.4|20|20.44|20.08|20.045|20|20.045|20.05|19.7|19.7|19.78|19.496|19.5|19.3|19.15|19.1|19.25|19.19|19.19|19|19|19|18.9|18.94|18.918|18.86|18.86|18.94|18.7|18.7||18.4|18.35|18.25|18.22|18.23|18.24|18.14|17.94|17.84|17.624|17.5|17.52|17.3|17.17|17.2|17.2|17.148|17.2|17.5|18.2|18.48|||18.05|18.28|18.2|18.18|18|17.9|17.88|17.8|17.65|17.52|17.62|17.58|17.666|17.668|17.6|17.57|17.576|17.576|17.544|17.544|17.548|17.554|17.6|17.6|17.684|17.688|17.688|17.72|17.702|17.848|17.878|17.88|18.13|18.3|18.21|18.198|17.996|18.4|18.72|18.7|18.4|18.4|17.8|17.7|17.682|17.498|17.498|17.58|17.5|17.5|17.498|17.3|17.37|17.398|17.35|17.398|17.42|17.5|17.598|17.686|17.5|17.502|17.5||17.64|17.57|17.52|||17.52|17.496|17.59|17.598|17.64|17.582
03504|943230|/equities/crcam-norm.sei|CACALL||79.36|80.3|81.31|81.71|81.6|80.1|80.5|80.63|81.5|81|80.5|80.36|80.5|80.1|80.5|80.4|81|81|80.74|80.74|79|76.51|76.48|77|76.6|75.49|74.5|75|74.99|73.51|72.99|72.5|72.5|71.5|71.99|71.5|71.2|71.2|71.49|71.49|71.49|71.49|71.99|71.98|71.71|71.5|71.98|72|72|71.99|71.6|72.49|72|71.98|72.99|72.99|72.99|73|72.01|72.01|72.01|72.97|72.99|73.03|74|73.5|74|74.49|74.51|74.49|74|73.52|73.5|73.01|73.01|73|73|73.5|73.5|71.52|71.52|71.52|71.5|72.18|72.2|73.5|73.54|74.02|73.98|75|75|75|74.51|75|75|74.99|74.99|74.99|73.5|73.5|73.5|74.98|75.9|76.6|76.6|76.5|77|77|75|75.49|75.5|75.5|76.98|77.02|77|76.99|76.5|77.5|78.29|79.5|83.05|84.2|84.38|84.4|84.8|84.65|84.5|84.25|85|84.49|85.01|84.14|84.14|84.14|82.09|82.5|82|81|80.39|80.5|81.09|82.29|82.45|82.51|83.3|86.2|86.38|87.5|85.22|83|81.98|80||80|79.98|78|76.49|75.5|74.97|74.49|74.51|74.53|75|75.5|75.98|75.49|74.5|74|73.5|72.98|72.98|72.98|72|72.5|||72|71.5|73|73|74.5|74.5|74.5|70.3|71.53|72.5|71.7|72|72.49|72.5|72.48|72.48|72.49|73|72.97|72|72.5|72.5|72.5|72.91|73|73|73|73.99|74.01|75|74.99|75.01|75.01|75|75.49|74.5|73.49|73|75|75.5|75.5|75.5|75.5|75.99|75.5|74.49|74.5|74|74.51|74.99|75|74.98|75|74.5|74.02|74.5|75.1|76|76|76.02|77.44|78|79||78|78|77.5|||76.5|75.01|76|76|76.98|76.98
03505|943238|/equities/crcam-paris-et|CACALL||59.68|60.15|60.15|60.51|60.9|61.62|62.25|62|62.4|62.45|62.48|60.6|60.5|60.05|60.05|60.6|60.48|60.7|61.51|63.33|62.59|60.59|60|59.58|58.8|59.38|58.96|58.99|59.6|59.38|58.68|58.5|58.3|58.78|59.19|59|59.21|59.44|59.45|59|58.6|58.6|58.89|58.9|59.1|59.34|59.57|59.33|59.57|60.61|59.97|60.01|60.08|60|61|58.5|58.5|59.05|60|60.05|60.1|59.96|59.96|60.71|62.01|61.74|61.52|60.96|60.98|61.49|59.3|58.81|59.04|58.99|59.5|59.51|59.5|59.2|58.9|58.6|58.6|59.5|59.49|61.38|61.48|61.79|61.81|61.97|61.7|61.61|61.5|61.48|61.46|60.5|61.46|61.38|61.12|61.28|61.9|61.9|61.2|61|61.74|62.13|62.6|63.48|63.6|62.27|62.79|63.71|63.72|64.67|64.57|64.56|64.85|64.85|65|62.26|63.16|64.93|65.5|65.9|66.1|67.71|68.15|68.2|67.5|68.2|68.48|68.14|69.05|65.63|66.5|65.98|65.99|66.5|66.2|66.74|66.75|66.79|67.66|67.6|69.7|69.68|69.34|68.51|67.63|66.63|65.96|64.3|63.82|64.83||64.1|65.17|65|65.15|64.6|64.5|63.84|63|62.5|62.76|62.4|62|61.2|60.4|60.5|62.8|59.45|60.39|60.1|60.18|60.19|||60.7|60.96|61.02|59.9|59.3|58.85|58.32|58.32|59.1|59.85|60.15|60.12|60.63|62.06|62.37|63.03|63.04|63.12|63.33|63.65|64.49|65.59|65|65.59|65.7|65.5|65.72|65.7|64.2|65.2|65.1|65.7|67.6|65.26|67.51|67.9|67.5|67.23|65.6|65.25|65.1|65.25|66.22|65.2|66.81|67.31|66.31|68|64.74|64.03|64|63.3|63.1|63.06|63.02|63|63.88|64.21|64.2|63.9|63.9|64.5|65.75||65.07|65.05|65|||65.07|65.16|66.31|66.3|66.4|66.3
03506|40311|/equities/crcam-du-languedoc|CACALL||52|51.63|51.39|52.5|51.5|51|52.99|53.5|53.49|53|52.5|52.5|53.22|52.8|52.47|52.5|53.38|53.31|54.2|54.5|52.5|50.38|49.5|49.3|48.555|49.3|49.5|49.38|49.5|48.55|47.99|47.005|46.5|45.535|46|45.995|46|46.5|46.31|46.995|46.97|46.995|46.655|47|47|47.2|47.475|46.7|47|47|47|47|47.5|46.995|46.505|47.65|46.49|46|45.5|45.36|45.4|45.795|46.59|46.5|48|47.9|47.9|47.8|48.01|48.11|46.75|47.005|47.4|48|48|46.955|46.955|47|46.265|46.265|46.26|46.215|46.4|46.285|46.65|47.015|48.11|48.005|49.595|49.69|49.7|49.9|49.975|48|49|48.995|47.99|47.99|47.99|49.515|49.51|49.6|49.5|50.5|51.5|52.01|52.01|52.98|52.96|52.5|50.07|52|51.5|51.01|50.5|49.5|49.2|49.395|49|49.4|52.39|54.49|54.49|55|55.65|55.6|55.55|54|53.99|53.99|53.1|53.74|53.25|53|53.5|53.98|52.5|51.51|53.01|52.61|55|53.45|53.51|53.5|53|53.61|53.75|53.75|54|53.9|53|52.9||52.9|52|52|51.5|52|49.8|49.5|50.3|50.19|50.19|50.7|52.3|51.5|51.5|50.5|51.5|51|51.49|52|50.5|49.3|||49.3|50.37|49.5|50|48.9|48|48.5|48.995|49.995|49.495|49|49.045|49|48.4|49.505|50|50.8|51|52.4|52.48|52.5|51.5|52|52.02|53|53|52.26|53|52.9|51.77|51.5|51.51|52|52.28|52.44|51.6|51.6|50.01|51.38|51.2|50.64|50.01|50|48.5|48.025|48.5|48.5|48.68|48.5|48.15|48.15|48.105|48.495|48|47.995|47.2|47.5|47.505|47.835|48.3|48.3|49|49.5||49|48.5|48|||47.9|47.6|47.445|47.45|47.445|47.5
03507|943234|/equities/crcam-ille-vil|CACALL||61.26|61.8|62.7|62.6|63.5|62.69|65|65|65.48|65.48|64.61|65.01|65|64.61|65.01|65.01|65.5|66.29|66|65|65|62|61|60|59.51|59.8|60|59.61|59|58.5|58.01|57.5|57|56.5|56|55.5|55.2|55.2|55.48|56.48|57|58.5|58|58.48|58.49|58.24|57.6|58|58|58.5|57.5|58|58|58|57.01|58|58|58.98|59.97|59.99|59.06|59.03|59.02|59.02|59.5|60.01|60|59.99|59.99|60|58.82|58.83|58.37|58.36|58.36|58.39|58.39|58.38|58.38|58.49|57.99|58.01|59.8|59.99|59.99|59.51|60.5|60|59.5|59.29|59.99|60.19|60.98|61.99|63.4|63.4|63.4|63.49|64|63.5|63.5|61.53|62|61.51|61.5|62|61.23|61.24|61.69|61.64|62.39|62.39|62.69|62.7|62.69|62.89|62.5|62|63.08|63.1|65.42|65.99|65.99|67.01|66.39|66.5|66.49|66.5|66.38|65.99|65.7|65.69|65.69|65.69|65|64.5|64|65.02|65.1|65.52|66|66.5|67|67.5|67.5|69.5|68|67.6|65.5|64.1|64|64||63.5|62.6|63.49|63.49|61.4|60|59.5|59.5|59.5|59.5|59.5|59|58.21|58.2|58|58|57.6|59|56.99|55.5|55.9|||55.5|55.03|56|55.51|56|55.5|54|53.5|54.52|55.99|55|55.5|55.5|56|56.49|56.49|57.02|58|57.89|57.62|58|57.11|58|58.5|58.99|59|59|59|58.5|57.99|57.98|57.99|58|57.62|59|63|63.19|63.19|63.2|63|61.5|61|61|60.99|61|61|61|60.5|60.5|59.5|59.1|59|58.5|58.49|59.5|60.3|61|60.8|61|60.5|60.01|60.5|60.5||59.5|59.5|59|||57.7|57.49|57.49|58.5|59.2|60
03508|943235|/equities/crcam-loire-ht|CACALL||58.01|58|59.49|60.48|60.39|59.99|59.6|59.8|60|59.73|59.24|59.04|58.6|59.2|59.51|60|60.48|61.01|60.01|58|57.93|56.51|56.01|56.44|56.45|55.9|55.9|55.9|55.9|55.48|55|55|54.26|54.21|54.4|54.71|54.76|55.3|55.01|55.01|55.02|55.89|55.85|55.49|55.49|55.49|55.51|55.51|55.88|55.51|55.51|55.51|56.01|56.01|56.5|56|56|55.1|55.1|55.1|55.11|55|54.99|54.99|55|54.99|54.99|54.99|55.94|55|54.5|54|54.29|54.5|54.5|54.5|53.51|54|55.5|52.98|52.98|52.99|53.5|54.51|54.63|55.26|55.99|56.5|56.5|57|57|57|57.51|57.79|57.89|57.94|57.5|57.5|57.49|57.5|57.31|57.99|58.51|58.52|58.5|59.1|59.51|59.52|59.5|59.5|59.6|60|60|60.2|60|60.6|60.59|60.6|60.81|61.99|62.89|63|63.28|63.29|64.99|65|64.48|64.04|66|65.5|63.9|63.49|63.5|64|63.5|63.5|62.99|62.99|62.99|62.98|63.99|64.2|64|63.9|63.88|63.49|63.44|62|62|62.5|61.5|61||60|60|59.9|58.99|59.07|57.5|57.5|57.5|57.4|57|58.5|57.88|54.5|53.8|54.99|54.5|54.5|56.89|57|55|55|||56.5|57.98|57.8|58|54.99|56|54.88|54.15|54.15|54.49|54.49|54.49|54.51|54.5|54.96|54.96|54.96|54.5|54.5|54.97|54.98|54.98|54.98|55|55.49|55|55.51|56|56.99|55.1|55|54.5|55|55.5|55.5|54.71|55.2|56.19|57.99|57.5|57.5|57.9|57.51|57.5|57.51|57.5|57.51|57.5|56|55.99|55.5|55.5|55.94|55.95|56|56|56|55.99|55.8|55.8|56.5|57|57.7||57.7|57.5|57.5|||57|57.99|58|57.99|58.49|58.49
03509|943237|/equities/crcam-sud-ra|CACALL||123.48|123|124.48|124.6|124|124|124|123.98|124.5|123.98|124|123.84|123|123|123|125.02|126.98|126.98|125|120.5|121|118.54|117.48|115.54|115.6|115.5|114.5|113.98|113.02|112.52|112.06|112|111.98|111.54|111.5|111.06|111.2|111.48|111.36|111.22|111.2|111.46|111.22|111.48|111.48|111.48|111.48|111.6|112.6|113.02|114.52|115.5|115.5|114.98|113.98|113.98|113.48|113.46|113.46|113|114.12|114.1|115|115.5|115|114.5|114.48|113.14|113.5|113.78|112.88|110.52|110.54|113.6|113.6|114|113.5|113|114.5|109.98|109.48|108.34|109.5|109.38|109.96|111|113.98|114.02|115.54|117.48|118.52|118.52|118.5|117.96|119.5|120|120|120.98|121.5|122.98|123.52|123.5|124.24|124.22|124.5|125.48|125.02|125|123.22|124|122.72|124.6|124.5|124.5|123|122.5|122.5|122|122.04|128.98|132.04|133.04|135|136.22|136.5|136.5|136.58|135.5|135.5|135.5|134.5|134.08|141.3|140|138.5|137.6|137.68|137.68|133.6|134.5|136|135.48|135.2|135.04|135.98|137|134.5|135|133.5|132.5|137|125||124.5|122|120.5|119.5|116|115|114|116|115.98|116|116.48|116|115.5|113.5|114|114|113.5|113|114.5|113|112|||112.48|112|111.5|111|110|108.46|108.46|105|109|110.26|113.22|115|115.5|115.5|115.5|115.5|115.5|115.5|115.5|115.5|113.5|116|116|116.02|116.52|117.5|117|117.5|117.5|116.5|116.02|118|117.02|117|117|115.02|116|116.22|120|118.5|118.9|118.5|117.5|117|116.4|116.38|116.5|115.62|117|118.02|118|118|117.48|118|117.98|118|118|118|118|118.06|119|119|119||118|118.5|120.5|||121|121.98|122|122|120.52|121.5
03510|17720|/equities/cie-du-cambodge-n|CACALL||95|95.5||95|95|95||95|95|||95|||97|97|97|97|96|96||96||98.5|98||97|97|97|97|97|97|97|97||95|95.5|95.5|95||95|95|95|95||95|95|94.5||95.5|95.5|95||94.5|94.5||||||74||74.5||76.5|||||73||||72.5|72.5||71.5|71.5|71.5|71.5|71.5|71.5|71.5||70||71||70||||||70.5|||||71.5|70|69.5|68.5||||66.5||||67.5||||70|||||70|68.5|68.5||||||||70||||69.5|69||70|||70|||||68|68||68||||||||||68|68||||||70.5|||70|||69.5|69.5|||||||68.5|68|||||67.5|66.5|||65.5|65||65|65|||||65|65|65|65|65|65||||66|66|66|67|||67.5|68|67|68.5||68||68|67||65.5||65|65|65|||65||62.5|||||||||65|64.5|64.5|||65.5||65.5|65.5||65.5
03511|17710|/equities/capelli|CACALL||3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.08|3.09|3.2|3.65|3.5|3.5|3.16|3.4|3.15|3.16|3.2||3.31|3.31|3.31|3.26|3.24|3.47|3.2||4.14||4.14|4.5|4.6|4.7|4.9|5.14|5.2|5.58||5.56||5.76|5.56||5.78|5.84|5.6|5.84|5.78|5.76|5.54|5.76||5.82|5.84|5.84|5.84|5.82|5.84|5.84|5.84||5.86|5.86|5.8|5.86|5.82|5.82|5.82|5.52|6.04|6.2|5.8|5.96|6.2|6.56|6.28|6.14|6.08|5.98|6.1|6.2|5.78|5.76|6.28|5.82|6.02|6.28|6.18|6.28|6.34|6.06|6.36|5.86|5.98|5.88|5.3|5.4|5.4|5.26||5.22||5.44|5.4||5.46|5.5||5.7|5.22|5.22|5.22|5.86|5.9|5.98|5.5|5.52|6.08|6.14|5.74|5.68|5.56||||5.76|5.88|5.5|6.04|6.4|5.68|6.48|6.48|5.94|5.8|5.8|5.8|5.6|5.84|6.04|5.8|5.8|6.02|6.76|6.94|7.34|7.32|7.34|7.3|7.34|7.5|7.74|7.8|7.9|7.8|7.64|7.26|6.96|6.6|6.3|6.38|6.4|6.4|6.42|6.2|6.74|6.3|7.86|5.1|5.1|5.04|4.69|4.71|4.72|4.8|4.81|4.84|5.12|5.58|5.4|5.4|5.66|5.1|4.44|4.4|4.2|4.21|4.36||4.14|3.9|3.8|||3.8|3.8|3.84|3.9|3.94|3.97
03512|17728|/equities/carrefour-pro-dev|CACALL||16.54|16.54|16.42|16.6|16.7|16.64|16.6|16.72|16.7|16.76|16.92|16.84|16.56|16.72|16.82|16.84|16.9|17.14|17.12|17.3|17.4|17.5|17.74|17.9|17.96|18|18.22|18.2|18.46|18.82|18.78|18.72|18.76|18.78|18.32|18.38|18.12|18.14|18.12|18.1|18.3|18.32|18.3|18.22|18.1|18.22|18.24|18.04|18.08|17.96|17.56|17.68|17.5|17.74|17.78|17.8|17.6|17.6|17.68|17.24|17.3|17.3|17|17|17|16.76|16.96|17|17.12|17.16|17.12|17|16.82|16.86|16.7|16.76|16.78|16.68|16.64|16.5|16.5|16.3|16.38|16.48|16.46|16.92|16.9|17.02|16.74|16.92|16.54|16.54|16.66|16.72|16.86|16.62|16.68|16.66|16.66|16.42|16.7|16.64|16.3|16.48|16.68|16.8|16.98|16.82|16.3|16.18|15.96|15.96|16.22|16.36|16.5|16.3|16.28|16.2|16.22|16.2|16.3|16.66|16.84|17.2|17.26|17.8|17.86|17.96|18|17.88|17.78|17.34|17.08|17.32|17.14|17.1|17.08|17.14|17.1|16.44|16.58|16.56|16.66|16.62|16.54|16.84|16.64|16.5|16.58|16.46|16.18|16.02||15.82|15.84|17|17|16.44|16.5|16.5|16.2|16.46|16.06|16.04|16.1|16.1|16.14|16.14|16.28|16.22|16.24|16.2|16.12|16.2|||16.24|15.8|16.2|16.32|16.4|16.38|16.28|16.08|16.3|16.24|16.3|16.26|16.2|16.16|16.14|15.48|15.7|15.34|15.3|15.06|15.34|15.62|15.66|15.58|15.34|15.36|15.24|15.02|15.16|15.18|15.16|15.68|16|15.92|16.18|16.18|16.18|16.42|16.44|16.36|16.5|16.54|16.54|16.48|16.4|16.28|16.2|16.32|16.44|16.38|16.34|16.32|16.28|16.4|16.34|16.14|16.14|15.96|15.94|15.94|15.88|15.74|15.92||15.82|15.94|15.86|||15.84|15.76|15.7|15.52|15.4|15.68
03513|17711|/equities/carpinienne-part|CACALL||6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|6.3|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03514|6959|/equities/casino|STOXX600/CACALL/MSCI_EU_SMALLCAP||1.71|1.89|1.16|1.2264|1.28|1.275|1.318|1.49|1.4306|1.6174|1.6722|2.1015|2.0735|2.1545|2.19|2.1545|2.15|2.108|2.188|2.258|2.2165|2.239|2.255|2.383|2.3505|2.44|2.35|2.4|2.38|2.48|2.45|2.5025|2.6435|2.732|2.8485|2.887|2.974|2.9855|3.08|2.92|2.905|2.92|2.9695|2.995|3.078|3.175|3.1685|3.1115|3.08|3.042|3.179|3.1795|3.152|3.1665|3.188|3.1425|3.1925|3.215|3.353|3.478|3.55|3.5635|3.555|3.55|3.5445|3.5875|3.6065|3.68|3.918|3.83|3.6895|3.663|3.586|3.5275|3.85|3.8205|3.75|3.7965|3.7|3.452|3.4495|3.404|3.443|3.4945|3.487|3.625|3.6915|3.6|3.655|3.722|3.7485|3.8|3.94|3.9|3.9745|3.983|3.9915|3.7525|3.764|4.01|4.01|4.07|3.9165|3.92|4.0375|4.0125|4.1705|4.05|3.6685|3.79|3.61|3.445|3.52|3.48|3.546|3.39|3.378|3.339|3.8|3.8|3.9|3.77|3.82|3.93|3.93|3.99|4.02|3.97|4|4.08|3.98|3.8|3.89|3.99|4.04|3.79|3.76|3.95|4|4.04|4|4.05|4.13|3.8|3.17|3.3|3.21|3.23|3.23|3.33|3.21|3.04||2.95|3.02|2.96|3.07|3.36|3.04|3.09|3.24|2.98|2.92|2.97|3.29|3.53|3.5|3.64|3.82|3.89|3.89|4.14|4.46|4.7|||7||16.42|54|56.5|59.8|57.95|60.4|62.5|67.7|65|59.5|57.45|53.35|53.75|54.15|59.7|57|52.5|46.74|55|73.15|80|49.5|42.44|42.74|44.9|43|44.96|49.02|49.9|50.65|52|52.2|53|54.4|56.45|59.4|60.5|61|64.4|63.65|64.95|62.5|62.5|62.75||60.25|58.2|57.05|56.65|54.55|54|58.1|59.3|60|61.25|58.9|60.8|63|74|76.4|79.2||85.7|82.8|85.1|||71|70|74.7|85||80.8
03515|17640|/equities/cast-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03516|17848|/equities/poncin-yachts|CACALL||4.645|4.665|4.58|4.56|4.73|4.73|4.92|5.03|5.11|5.11|5.08|5|4.9|4.94|5.01|4.95|4.955|4.855|4.85|4.84|4.68|4.46|4.46|4.5|4.48|4.545|4.605|4.505|4.535|4.545|4.61|4.68|4.69|4.51|4.515|4.525|4.53|4.595|4.61|4.725|4.69|4.605|4.7|4.89|4.895|4.89|4.87|4.85|4.855|4.84|4.965|4.9|4.78|4.75|5.13|5.07|4.945|5.03|5.01|5.01|5.09|5.07|5.16|5.26|5.22|5.26|5.24|5.22|5.17|5.18|5.31|5.32|5.28|5.19|5.2|5.14|4.975|4.925|4.845|4.89|4.895|4.865|4.795|4.665|4.6|4.9|4.965|5|5.05|5.07|5.1|4.87|4.83|4.98|5.05|5.04|5.08|5.09|5.18|5.03|4.98|4.795|4.85|4.745|4.875|4.86|4.83|4.79|4.66|4.52|4.5|4.615|4.645|4.77|4.835|4.8|4.735|4.605|4.49|4.44|4.65|4.99|5.01|5.25|5.47|5.65|5.65|5.64|5.85|5.59|5.47|5.42|5.48|5.54|5.44|5.3|5.32|5.33|5.34|5.41|5.51|5.56|5.52|5.58|5.54|5.47|5.39|5.22|5.23|5.23|5.21|5.08||4.965|4.975|4.9|4.86|5.01|5.05|5.09|5.04|5.09|4.955|4.74|4.905|4.995|4.93|4.725|4.745|4.72|4.555|4.6|4.61|4.695|||4.77|4.835|4.81|4.785|4.79|4.83|4.76|4.6|4.795|5.1|5.1|5.1|5.09|5.1|5.18|5.08|4.94|4.975|5.23|5.3|5.3|5.45|5.41|5.41|5.5|5.59|5.5|5.67|5.71|5.61|5.58|5.52|5.58|5.75|5.77|5.81|5.9|5.84|5.84|5.78|5.76|5.81|5.84|5.86|5.8|5.8|5.86|5.77|5.64|5.48|5.46|5.47|5.59|5.28|5.08|5.1|5.07|5.07|5.2|5.5|5.68|5.9|5.92||5.79|5.74|5.72|||5.7|5.69|5.86|6.01|6|6
03517|40305|/equities/cbo-territoria-sa|CACALL||3.58|3.58|3.59|3.6|3.58|3.59|3.57|3.57|3.57|3.56|3.59|3.59|3.59|3.6|3.6|3.59|3.61|3.6|3.61|3.61|3.61|3.62|3.61|3.62|3.61|3.62|3.6|3.62|3.63|3.64|3.63|3.66|3.65|3.66|3.66|3.66|3.66|3.65|3.66|3.65|3.65|3.67|3.79|3.63|3.64|3.65|3.67|3.68|3.68|3.62|3.62|3.62|3.63|3.62|3.62|3.62|3.55|3.53|3.53|3.53|3.52|3.52|3.53|3.53|3.55|3.55|3.55|3.55|3.53|3.53|3.52|3.51|3.51|3.52|3.51|3.51|3.53|3.52|3.52|3.52|3.51|3.5|3.5|3.51|3.51|3.52|3.52|3.52|3.51|3.53|3.53|3.51|3.52|3.53|3.53|3.52|3.52|3.51|3.52|3.5|3.5|3.5|3.51|3.52|3.52|3.53|3.54|3.54|3.52|3.52|3.52|3.52|3.52|3.54|3.54|3.56|3.57|3.57|3.57|3.55|3.58|3.59|3.58|3.8|3.83|3.83|3.82|3.82|3.81|3.81|3.8|3.8|3.8|3.78|3.77|3.76|3.76|3.78|3.78|3.78|3.77|3.77|3.77|3.78|3.75|3.72|3.71|3.72|3.71|3.72|3.71|3.71||3.72|3.72|3.7|3.71|3.71|3.7|3.7|3.7|3.73|3.75|3.74|3.77|3.74|3.75|3.75|3.75|3.75|3.75|3.75|3.78|3.8|||3.71|3.69|3.73|3.73|3.69|3.69|3.68|3.68|3.69|3.68|3.69|3.69|3.7|3.7|3.69|3.65|3.6|3.61|3.62|3.62|3.62|3.63|3.6|3.6|3.61|3.62|3.62|3.61|3.61|3.6|3.59|3.63|3.63|3.61|3.6|3.6|3.61|3.64|3.64|3.63|3.63|3.64|3.65|3.66|3.65|3.64|3.65|3.65|3.65|3.65|3.63|3.65|3.65|3.67|3.69|3.7|3.69|3.68|3.67|3.65|3.67|3.67|3.7||3.7|3.69|3.68|||3.68|3.7|3.69|3.69|3.68|3.69
03518|7728|/equities/cegedim|CACALL||11|10.95|11|11.2|10.95|10.9|11.15|11.2|11.2|11.2|11.2|11.25|11.4|11.6|11.45|11.75|11.8|12|11.85|11.85|12.1|11.95|12.25|12.3|12.45|12.5|12.45|12.4|12.4|12.4|12.5|12.5|12.45|12.4|12.35|12.35|12.4|12.4|12.45|12.5|12.3|12.3|12.3|12.4|12.5|12.75|12.9|12.55|12.55|12.6|12.6|12.6|12.55|12.55|12.55|12.65|12.8|12.8|12.75|12.75|12.9|12.9|12.9|12.85|12.9|13|12.9|12.7|12.7|12.8|12.85|12.75|12.9|12.9|12.85|12.85|13|12.95|13|12.5|12.65|12.7|12.7|12.7|12.55|12.9|13|12.95|13.25|13.3|13.15|13|13|13.05|13.1|13.3|13.3|13|13.1|13.1|13.2|13.2|13.55|13.85|13.3|13.4|12.95|12.8|13.05|13.2|13|13.2|13.2|13.45|13.5|13.4|13.1|13.15|13.35|13.2|13.6|14|14.05|14.05|14.15|14.3|14.25|14.35|14.4|14.45|14.4|14.3|14.15|14|14|13.85|14|14.05|14.05|14.05|14.1|14.3|14.45|14.35|14.35|14.5|14.5|14.5|14.7|14.8|14.95|14.6||14.65|14.1|13.8|13.6|13.7|13.75|13.95|13.85|14|14|14.1|14|14.1|14.1|14.1|14.2|14.3|14.1|14.05|13.75|13.85|||13.26|15.44|15.9|16.22|16.2|16.2|16.52|16.68|16.6|16.26|16.2|16.34|16.42|16.5|16.32|16.6|16.68|16.42|16.28|16.06|16|16.08|16.2|16.28|16.48|16.5|16.84|16.7|16.9|17.1|16.7|16.7|16.6|16.56|16.26|16.36|16.5|16.74|16.7|16.68|16.66|17|16.84|17.28|18.2|18.8|18.6|18.5|18.66|18.14|17.9|17.92|17.86|17.9|17.94|17.92|17.9|17.9|17.86|17.84|17.84|17.82|17.9||17.92|17.94|17.94|||17.9|17.9|17.9|17.86|18.06|18
03519|101936|/equities/cardio3-bio|CACALL||0.77|0.688|0.697|0.68|0.699|0.68|0.69|0.699|0.711|0.835|0.699|0.5|0.628|0.733|0.81|1.048|1.22|0.75|0.372|0.37|0.35|0.2795|0.275|0.276|0.279|0.275|0.2695|0.268|0.264|0.2645|0.267|0.2675|0.268|0.26|0.2685|0.2695|0.2695|0.26|0.2865|0.285|0.2865|0.2795|0.2815|0.3205|0.27|0.269|0.2695|0.27|0.269|0.26|0.258|0.258|0.26|0.245|0.243|0.244|0.2395|0.25|0.239|0.248|0.2495|0.2495|0.25|0.258|0.2595|0.26|0.26|0.26|0.27|0.27|0.24|0.27|0.255|0.26|0.2595|0.255|0.2485|0.2495|0.251|0.2505|0.2575|0.2595|0.249|0.259|0.2535|0.2645|0.265|0.26|0.26|0.2615|0.2645|0.2695|0.2715|0.2715|0.28|0.2775|0.27|0.2665|0.268|0.2695|0.27|0.27|0.274|0.2785|0.2795|0.279|0.2795|0.288|0.288|0.27|0.294|0.299|0.309|0.29|0.298|0.308|0.3|0.3|0.3095|0.3005|0.3095|0.314|0.3075|0.309|0.3095|0.3095|0.3095|0.31|0.3075|0.3045|0.304|0.3045|0.3105|0.32|0.317|0.3105|0.3185|0.3195|0.319|0.32|0.3175|0.315|0.3185|0.3185|0.32|0.32|0.3215|0.3145|0.32|0.3265|0.3245|0.3275||0.3285|0.34|0.339|0.32|0.32|0.339|0.3375|0.3395|0.333|0.3345|0.3395|0.34|0.3375|0.3555|0.358|0.358|0.3575|0.372|0.36|0.3425|0.375|||0.371|0.355|0.355|0.355|0.37|0.36|0.36|0.36|0.36|0.36|0.36|0.36|0.355|0.36|0.374|0.375|0.372|0.375|0.39|0.39|0.4|0.376|0.37|0.365|0.368|0.369|0.375|0.376|0.372|0.376|0.373|0.376|0.379|0.385|0.397|0.396|0.397|0.4|0.404|0.41|0.439|0.439|0.47|0.47|0.47|0.373|0.37|0.37|0.365|0.369|0.369|0.368|0.369|0.37|0.374|0.375|0.374|0.375|0.38|0.379|0.379|0.398|0.388||0.39|0.384|0.389|||0.398|0.394|0.363|0.362|0.365|0.37
03520|17716|/equities/cfi-cie-fonciere|CACALL||||0.5|||||0.5||0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|||||||||||0.5||||||||||||||||||||||||||||||||||||||||||||||||||||0.51||||||||||||||0.52|||||||0.65|||||||0.58|0.51||||||||||||||||||||||||||||||||0.51|||||||||||||||||||||||||0.54|0.54||||0.54|||||||||||0.6||||||||||||||||||||||||0.6|0.69|0.68|
03521|7051|/equities/cgg-veritas|CACALL/MSCI_EU_SMALLCAP||41.195|42.115|40.82|41.875|41.895|40.79|42.55|42.605|43.495|42.57|38.83|38.985|39.53|41.41|42.295|42.7|41.6|41.8|35.99|37|38.2|38.63|37.9|38.05|36.62|35.19|35.19|34.05|33.53|34.09|33.21|33.065|32.8|32.93|34.2|33.96|33.41|33.24|34.1|34.51|34.65|33.99|34.635|33.105|33.69|34.32|34.085|36.23|38.245|37.935|38.145|38.795|37.31|37.755|36.945|36.92|36.17|36.46|36.705|36.95|38|38.34|37.985|39.2|39.4|41.32|40.5|38.705|39.45|39.2|38.14|36.98|36.695|38.26|38.3|39.825|39.82|39.25|38.185|39|37.565|37.58|39.3|42.6|41.8|45.5|49.35|49.88|47|50.06|51.36|49.97|50.84|51.6|52.8|53|53.86|52.52|50.9|51.22|51.42|50.2|49.98|50.68|52.82|51.1|50.46|50.04|50.54|50.6|48.36|48.6|48.3|49.26|49.18|51.42|51.2|50.7|51|50.76|53.4|58.22|58.84|59.26|58.38|60.66|61.82|62.4|62.32|63.82|63.86|63.42|62.48|61.96|59.26|56.02|54.46|56.2|55.26|56.46|59.96|57.3|56.38|47.4|47.64|48.05|46.47|44.4|43.25|40.7|40.75|41.03||41.2|41.45|42.08|42|43.88|44.6|44.23|43.78|44.04|44|43.59|45.4|47.75|49.6|45.5|43.3|42.24|40.58|42.19|41.98|41.66|||40.72|40.01|40.8|40.56|39.5|39.66|39.1|43.5|44.5|43.79|42.73|42.2|42.67|43|44.99|45.68|44.35|43.1|43.33|41.57|39.36|40.48|40.5|39.67|40.2|40.8|38.49|38.7|40.57|41.03|39.8|39.2|40.8|41.17|40.93|41.94|43.19|43.32|42.63|43.94|44.48|45.25|46.84|47.78|47.08|47.85|48|46.6|46.51|47.3|45.9|48.4|51.68|54.4|56.9|55.56|55.2|58.64|58.92|59.98|61.08|59.94|61.64||60.38|60.74|62.2|||60.5|60.26|61.6|60.62|61.14|60.62
03522|7089|/equities/chargeurs|CACALL/MSCI_EU_SMALLCAP||9.84|9.95|10.04|10.16|10.16|10.1|10.1|10.14|10.08|10.22|10.32|10.16|10.18|10.24|10.32|10.08|9.7|9.93|9.75|9.69|9.59|9.39|10.18|10.06|10.2|10.76|10.8|11.38|11.18|10.9|10.88|10.86|10.8|11|11.34|11.36|11.32|11.4|11.4|11.44|11.54|11.5|11.5|11.6|11.6|11.62|11.7|11.7|11.7|11.46|11.8|11.94|11.96|11.92|12|12|11.8|11.86|12.08|12.1|12.16|12.44|12.34|12.5|12.6|12.5|12.1|12.5|12.9|12|11.9|11.9|11.9|10.58|10.44|10.32|10.38|10.34|10.24|10.32|10.34|10.34|10.32|10.04|10.22|10.56|10.66|10.64|10.68|10.68|10.46|10.48|10.52|10.54|10.16|10.26|10.22|10.42|10.5|10.5|10.42|10.42|10.52|10.48|10.44|10.44|10.32|9.73|9.37|9.74|9.57|9.86|10.02|10.1|10.5|10.6|10.6|10.7|10.66|10.84|11.72|11.92|11.96|12.5|12.98|13.2|13.2|13.16|13.2|13.1|13.08|13.18|13.18|13.1|13.16|13.2|13.22|13.2|13.2|13.3|13.24|13.24|13.24|13.3|13.3|13.14|13|12.78|12.58|12.7|12.46|12.8||11.8|11.5|11.72|11.5|11.46|11.5|10.92|11.16|10.86|11.16|11.1|11.34|11.38|11.38|11.46|11.6|11.76|11.86|11.62|11.62|11.82|||11.98|11.98|11.98|11.98|11.98|11.98|12|11.98|12|12|11.98|11.94|11.94|11.96|11.98|11.98|11.98|12|11.98|11.98|11.98|11.98|11.96|11.94|11.94|11.94|11.94|11.94|11.94|11.94|11.94|11.94|11.92|11.94|11.94|11.94|11.96|11.94|11.92|11.92|11.92|11.88|11.88|11.9|11.9|11.86|11.86|11.86|11.86|11.86|11.86|11.84|11.84|11.86|11.84|11.84|11.84|11.84|11.86|11.88|11.78|11.74|11.74||11.72|11.72|11.7|||11.74|11.76|11.78|11.78|11.74|11.84
03523|17806|/equities/la-chausseria|CACALL||||7||7|7|7|7|7|7|7||7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7||||||||||||||||||7||||||||||7.05||||||||||6.8||||||6.7|6.7|||||||||||9|9|9||||||9.45|9.45||9.45||||||9.45|||||||9.5|9.5|9.5|||||||||7.05|||||||||6.5|||6.55||||||||||||||9.7|||||||||||||||||6.8|6.8|6.8||||||6|6|7||6.7|||||||||||||||||||||||||||||8||||||||||||||||
03524|6954|/equities/christian-dior|CACALL||553.5|551|554|565|563.5|550|549|548|552|552.5|553.5|550|540.5|553|566.5|578.5|581|585|567|575.5|574|574.5|582.5|601.5|598.5|588|594|580|582|592.5|596|581.5|577.5|607.5|613.5|619|617.5|622|619|637|628|626.5|638|645.5|664.5|662.5|637.5|586|586.5|562.5|571.5|581.5|570.5|572|571.5|575|578.5|577.5|581.5|580.5|582.5|598|609.5|632.5|623.5|639.5|629.5|627|635.5|634.5|631|633|630|629|625|613|609.5|599|599|594.5|596.5|589|594.5|584|582|596.5|606.5|617.5|613|618|622|613.5|629|657.5|652|649|657.5|656|662|673|680.5|670.5|659|658.5|675.5|682.5|677.5|678.5|670|690|679.5|693.5|702|701|694|683|681.5|676.5|688|680.5|688.5|707.5|707|712|713|728|732|720|708|710|704.5|699.5|706|719|716|721|719|728.5|740.5|744|740|743|746.5|745|744|748|739.5|748|746|744|751|734||740|745.5|744|750|755|747.5|755|747.5|759|768.5|745.5|753.5|754.5|748.5|755.5|754.5|758|759.5|773.5|770|784.5|||785|771.5|774.5|771|785|804.5|799.5|812.5|813.5|821.5|832.5|819|808.5|803.5|805|801|797.5|791|800|808.5|806.5|805|799|796|800|793|783|785.5|785|794|780.5|772|801.5|790|779.5|775.5|760.5|759|753.5|755|751|745.5|748|742|744|659.5|663|651|646|647|644|628|635|642|644.5|662|660|668|666|664.5|670|685|712||718|708.5|713.5|||712.5|719.5|721|717|714.5|728
03525|17718|/equities/cibox-inter-activ|CACALL||0.0358|0.037|0.039|0.0422|0.0468|0.037|0.0338|0.0368|0.0404|0.0438|0.0476|0.0476|0.0488|0.0478|0.049|0.0506|0.053|0.0558|0.0548|0.0482|0.048|0.049|0.0498|0.0524|0.0504|0.0506|0.0498|0.0512|0.052|0.0532|0.058|0.0578|0.071|0.0652|0.0768|0.0766|0.085|0.084|0.0792|0.0662|0.072|0.0716|0.066|0.0704|0.074|0.0614|0.055|0.0516|0.0512|0.049|0.0476|0.0486|0.0494|0.0436|0.0428|0.0414|0.04|0.0406|0.0436|0.042|0.0436|0.0446|0.0474|0.0412|0.039|0.0414|0.0418|0.043|0.048|0.052|0.057|0.0498|0.037|0.0348|0.0348|0.0358|0.0364|0.0342|0.0348|0.037|0.0378|0.037|0.0338|0.032|0.0346|0.0308|0.035|0.037|0.039|0.0386|0.043|0.044|0.0486|0.0668|0.0588|0.0594|0.0294|0.0106|0.0108|0.011|0.011|0.011|0.011|0.011|0.0118|0.0102|0.01|0.01|0.01|0.0096|0.0098|0.01|0.01|0.01|0.0098|0.01|0.0102|0.0104|0.0092|0.0094|0.0116|0.0124|0.0124|0.0124|0.0124|0.013|0.0132|0.0134|0.0136|0.0138|0.0138|0.0138|0.0138|0.0136|0.0136|0.0138|0.014|0.0138|0.0138|0.0138|0.0138|0.014|0.014|0.0142|0.014|0.0138|0.0138|0.014|0.014|0.0134|0.0134|0.0144||0.0148|0.0136|0.0138|0.0146|0.0148|0.0156|0.0154|0.0154|0.0152|0.0156|0.015|0.0152|0.016|0.0156|0.0156|0.0158|0.0158|0.016|0.0158|0.0164|0.017|||0.0173|0.0167|0.0168|0.0175|0.0168|0.0175|0.017|0.0177|0.0166|0.0157|0.0164|0.0166|0.0194|0.021|0.0171|0.017|0.0187|0.0159|0.0165|0.0163|0.0168|0.017|0.0163|0.0154|0.0154|0.0164|0.0158|0.0162|0.016|0.0169|0.0171|0.0167|0.0169|0.0172|0.0173|0.0174|0.0177|0.0168|0.017|0.0169|0.017|0.0179|0.0192|0.0202|0.0189|0.0183|0.0176|0.019|0.0195|0.0202|0.0202|0.0202|0.0203|0.0205|0.0205|0.0207|0.0206|0.0207|0.0202|0.0204|0.0204|0.0207|0.0205||0.0207|0.0209|0.0211|||0.021|0.0213|0.021|0.021|0.0215|0.0215
03526|17653|/equities/indle-fin.-entrepr.|CACALL||||||61|61||61|61|61|61|61|61|61|61|61|61|61|59.5|60|61|61.5||61||61|61|61|61|61|61|61|61|61|61|61|61|||61|61|61||55|55.5|51|||50.5|50.5|50.5|50.5|50.5|50.5|50.5|50.5|50.5|50.5|52|52|||||||59.5||||||||52.5|53.5||||||60.5|52|||||61|||61||||||||||61||||61|||61|||||48|||||47.8|52.5||52.5|53|||||55||57.5|54.5|57||61|53||||59|61|61||61|||59.5||||||||||||61||||||59|59||61||||61|61|61|61|61|||61|61|61|61|61|61|||61||||61|61||60.5|60||61|61|61|61|61|60.5||60|60.5|60.5|60.5|61||61|61|61||60|60.5||59.5|60.5|||60.5|60.5|60|60|60||60||60|60||60.5|60|60.5|60.5||59.5|59.5|59.5|59.5|59.5||60|59.5|60|||59.5|95|95|96|96|94.5
03527|17722|/equities/cis|CACALL||8.52|8.5|8.64|8.6|8.66|8.8|8.88|9|9|9.06|9.04|9.06|9.02|9.02|9|9|9.04|9.1|9.16|9.14|9.1|9.1|9.1|9.1|8.98|9|9|9.06|9|9.04|9|9.04|8.74|8.58|8.54|8.54|8.74|8.74|8.72|8.66|8.6|8.6|8.58|8.5|8.54|8.7|8.72|8.74|8.68|8.74|8.68|8.66|8.5|8.42|8.18|8.22|8.22|8.2|8.34|8.7|8.74|8.72|8.78|8.8|8.86|8.84|8.76|8.7|8.64|8.66|8.7|8.7|8.7|8.7|8.72|8.7|8.7|8.76|8.76|8.9|8.6|8.66|8.08|8.04|8.22|8.36|8.44|8.48|8.42|8.48|8.48|8.54|8.5|8.56|8.68|8.64|8.6|8.58|8.54|8.52|8.58|8.58|8.54|8.52|8.48|8.46|8.44|8.48|8.5|8.5|7.92|7.9|7.96|8|8|8|8|8|8|8.28|8.58|8.82|8.82|8.84|9|9|9|8.94|8.88|8.78|8.78|8.78|8.8|8.98|8.86|8.94|8.92|9.02|9|9.02|8.94|9.02|9.28|9.32|9.3|9.34|9.34|9.32|9.5|9.7|9.64|9.46||9.48|9.6|9.54|9.52|9.68|9.9|9.98|9.98|10.2|10.25|10.05|9.5|9.28|9.18|9.18|9.24|9.28|9.22|9.34|9.1|8.98|||8.9|8.9|8.98|9|9|8.84|8.8|8.8|9.2|9.28|9.3|9.38|9.34|9.24|9.22|9.22|9.16|9.12|9.18|9.16|9.18|9.22|9.2|9.14|9.16|9.16|9.26|9.26|9.3|9.42|9.42|9.42|9.4|9.42|9.42|9.36|9.38|9.44|9.5|9.5|9.5|9.52|9.52|9.52|9.5|9.5|9.5|9.5|9.56|9.38|9.3|8.88|8.78|8.8|8.78|8.76|8.82|8.84|8.94|8.92|8.92|8.9|9||8.88|8.9|8.92|||8.94|8.9|8.66|8.7|8.76|8.96
03528|7154|/equities/avanquest-software|CACALL||1.47|1.454|1.47|1.428|1.352|1.316|1.33|1.348|1.36|1.31|1.35|1.422|1.388|1.38|1.38|1.382|1.39|1.378|1.382|1.42|1.44|1.53|1.728|1.388|1.408|1.4|1.392|1.388|1.44|1.536|1.49|1.49|1.49|1.5|1.49|1.54|1.544|1.56|1.52|1.53|1.516|1.524|1.53|1.596|1.618|1.68|1.482|1.408|1.386|1.418|1.296|1.364|1.32|1.35|1.386|1.364|1.388|1.422|1.448|1.448|1.464|1.48|1.48|1.496|1.478|1.46|1.43|1.464|1.488|1.48|1.496|1.5|1.5|1.472|1.454|1.5|1.486|1.44|1.454|1.5|1.5|1.498|1.544|1.54|1.588|1.77|1.758|1.78|1.798|1.792|1.76|1.77|1.79|1.79|1.79|1.84|1.9|1.912|1.91|1.916|1.94|1.92|1.89|1.96|1.96|1.942|1.878|1.87|1.81|1.86|1.8|1.838|1.83|1.802|1.88|1.94|1.95|1.94|1.968|1.932|1.99|2.085|2.11|2.12|2.105|2.14|2.2|2.175|2.2|2.22|2.235|2.24|2.21|2.25|2.32|2.285|2.315|2.31|2.26|2.29|2.33|2.415|2.44|2.395|2.47|2.48|2.375|2.515|2.52|2.48|2.415|2.43||2.485|2.46|2.52|2.63|2.73|2.74|2.6|2.53|2.64|2.64|2.66|2.69|2.46|2.43|2.44|2.4|2.36|2.4|2.42|2.455|2.7|||2.625|2.63|2.54|2.52|2.6|2.75|2.41|2.395|2.44|2.345|2.34|2.325|2.335|2.38|2.41|2.415|2.36|2.41|2.445|2.485|2.53|2.665|2.67|2.71|2.76|2.78|2.67|2.59|2.77|2.815|2.83|2.89|3.005|3.05|2.64|2.64|2.6|2.45|2.345|2.33|2.26|2.37|2.415|2.285|2.31|2.335|2.35|2.375|2.27|2.175|2.2|2.16|2.07|2.1|2.09|2.075|2.15|2.19|2.16|2.17|2.15|2.18|2.2||2.245|2.01|1.81|||1.826|1.896|1.94|1.938|1.95|1.95
03529|7148|/equities/cnim|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03530|989560|/equities/cnova|CACALL||0.8|0.8|0.8|0.8|0.8|0.8|0.8|0.99|1.125|1.125||0.7||0.534|0.46|0.22|0.18||0.1505|0.13||0.1025|0.3|||0.35||0.57|0.57|0.888|1.51|2.45|2.45|2.45|2.45|2.46|2.46|2.46|2.46|2.49|2.12|2.5|2.5|2.58|2.57|2.34|2.56|2.58|2.58|2.59|2.6|2.5|2.66|2.5|2.32|2.31|2.2|2.31|2.2|2.31|2.33|2.34|2.38|2.29|2.4|2.4|2.34|2.34|2.34|2.34|2.34|2.2|2.44|2.44|2.44|2.49|2.5|2.49|2.49|2.49|2.5|2.49|2.31|2.3|2.51|3|2.4|2.76|2.7|2.49|2.5|2.48|2.5|2.49|2.49|2.41|2.47|2.49|2.42|2.41|2.4|2.49|2.49|2.49|2.49|2.5|2.5|2.49|2.5|2.29|2.36|2.36|2.44|2.49|2.5|2.5|2.35|2.6|2.7|2.78|2.91|2.99|2.78|2.78|3.09|3.8|3.9|3.19|2.53|2.28|2.3|2.3|2.32|2.39|2|1.8|1.795|1.8|1.7|1.595|1.595|1.695|1.8|1.8|1.8|1.6|1.55|1.495|1.5|1.45|1.5|1.4||1.49|1.49|1.49|1.5|1.215|1.375|1.385|1.4|1.45|1.4|1.44|1.47|1.48|1.53|1.535|1.595|1.6|1.485|1.6|1.49|1.5|||1.445|1.445|1.45|1.455|1.46|1.45|1.46|1.45|1.475|1.48|1.485|1.5|1.505|1.6|1.495|1.5|1.395|1.4|1.495|1.65|1.6|1.6|1.7|1.42|1.42|1.505|1.56|1.56|1.565|1.565|1.565|1.56|1.565|1.565|1.565|1.565|1.65|1.69|1.7|1.71|1.705|1.7|1.75|1.745|1.8|1.815|1.805|1.8|1.795|1.8|1.75|1.855|1.86|1.78|1.74|1.74|1.74|1.825|1.89|1.895|2|2.09|2.2||2.37|2.38|2.39|||2.33|2.39|2.4|2.45|2.46|2.5
03531|6997|/equities/cnp-assurances|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03532|943321|/equities/coface|CACALL/MSCI_EU_SMALLCAP||14.65|14.72|14.82|15.15|14.9|14.87|14.9|15.05|14.93|14.9|14.99|14.91|14.77|14.66|14.22|14.33|15.06|15.35|14.81|14.88|14.96|14.85|14.99|15.09|15.13|15.03|15.13|15.25|15.2|15.28|15.33|15.37|15.24|15.22|15.1|15.03|14.99|14.84|14.93|15.05|14.78|14.59|14.61|14.73|14.89|14.89|15|14.91|14.99|14.89|14.95|14.97|14.8|14.83|14.76|14.79|14.61|14.54|14.62|14.56|14.63|14.79|14.68|14.77|14.69|14.58|14.52|14.55|14.61|14.6|14.57|14.41|14.47|14.53|14.54|14.38|14.28|14.13|13.92|13.86|13.82|13.95|14.1|14.12|13.25|13.74|13.97|14.18|14.09|13.98|13.85|13.72|13.97|14.09|14|13.88|13.98|13.95|13.72|13.8|13.88|13.88|13.81|13.78|13.89|13.94|13.92|13.91|13.63|13.49|13.09|13.13|13.4|13.52|13.5|13.73|13.76|13.43|13.29|13.13|13.34|13.86|13.9|13.88|13.94|14.1|14.02|13.97|14.25|14.24|14.16|14.13|14.06|14.2|14.4|14.23|14.2|14.62|15.95|15.76|15.57|15.47|15.6|15.47|15.61|15.78|15.71|15.73|15.56|14.8|14.63|14.59||14.61|14.58|14.55|14.62|14.62|14.72|14.67|14.51|14.45|14.51|14.58|14.8|14.6|14.55|14.56|14.74|14.72|14.4|14.56|14.56|14.85|||14.72|14.74|14.55|14.49|14.23|14.36|14.29|14.37|14.34|14.27|14.05|13.82|13.95|13.94|14.05|13.96|13.81|13.72|13.7|13.48|13.68|13.78|13.01|13.24|13.08|12.96|12.83|12.66|12.56|12.62|12.61|12.65|12.82|12.94|12.67|12.75|12.79|12.75|12.55|12.61|12.65|12.66|12.69|12.69|12.6|12.41|12.46|12.83|12.88|12.8|12.64|12.57|12.53|12.54|12.52|12.38|12.16|11.92|11.95|11.84|11.91|11.97|12.04||11.9|12.02|11.94|||12.02|11.88|11.77|11.75|11.61|11.63
03533|17724|/equities/coheris|CACALL||8.04|8.1|8.02|8.1|8.08|7.8|7.8|7.8|7.84|7.96|7.18|7.3|7.38|7.4|7.44|7.42||7.58|7.38|7.44|7.66|7.66|7.38|7.4|7.4|7.38|7.4|7.64|7.7|7.7|7.74|7.74|7.74|7.76|7.8|7.46|7.42|7.42|7.36|7.42|7.4|7.36|7.24|7.2|7.14|7.08|7.24|6.74|6.66|6.7|6.56|6.54|6.56|6.7|6.7|6.6|6.6||||6.36|||6.4|6.46|6.4||6.44|6.44|6.44|6.48|6.5|6.5|6.5|6.5|6.32|6.12||6.44|6.52|6.64|6.4|6.4|6.2|6.32|6.2|6.66|6.66|6.68|6.7|6.7|6.56|6.7|6.7|6.76|6.68|6.68|6.68|6.66|6.78|6.7|6.68|6.78|6.4|6.4|6.4||6.38|6.4|6.4|6.44|6.48|6.6|6.1||6.2|6.18|6.18|5.96|5.9|6.56|6.54|6.54|6.76|6.8|6.9|6.9|6.88|6.8|6.94|6.9|6.78|6.74|6.86|6.86|6.84|6.84|6.88|6.84|6.88|6.92|6.86|6.78|6.6|6.84|6.84|6.78|6.6|6.12|6.2|6.08|6.12||6.14|6.18|6.16||5.36|5.3|5.38|||5.46|5.42|5.44|5.8|5.7|6.08|5.54|5.02|5.02||5.06|5.06|||4.82|5|5|5||5.05|5.05|5|5|4.96|4.96|4.82|4.94|5|5.15|5.1|5.15|5|5.05|4.72|4.58|4.72|4.56|4.74|4.68|4.88|4.88|4.9|4.98|4.98|4.98|4.94|5|5.05|5.05|5.05|4.74|4.84|4.86|4.92|5.2|5.45|5.5|5.45|5.4|5.45|5.45|5.5|5.5|5.55|5.5|5.35|5.5|5.6|5.25|5.25|5.3|5.3|5.25|5.2|5.3|5.35|5.2||5.1|5.1|5.1|||5.05|5.15|5.2|5.15|5.2|5.25
03534|17725|/equities/colas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03535|7093|/equities/financiere-odet|CACALL||1536|1548|1548|1544|1546|1540|1534|1558|1568|1574|1578|1568|1566|1576|1578|1570|1556|1566|1556|1550|1558|1536|1568|1566|1592|1556|1564|1572|1576|1600|1576|1544|1542|1542|1542|1548|1530|1534|1530|1540|1542|1554|1570|1580|1612|1616|1600|1582|1584|1554|1536|1538|1542|1562|1566|1596|1434|1426|1432|1426|1440|1448|1454|1470|1492|1492|1492|1498|1492|1486|1484|1484|1500|1498|1484|1462|1470|1478|1454|1452|1442|1444|1460|1430|1386|1446|1456|1458|1458|1410|1410|1406|1436|1406|1414|1400|1416|1406|1418|1432|1416|1410|1368|1346|1356|1360|1374|1358|1352|1350|1316|1330|1336|1362|1382|1378|1382|1390|1394|1390|1424|1454|1474|1498|1522|1522|1516|1522|1524|1542|1548|1530|1532|1532|1546|1540|1540|1528|1504|1514|1520|1508|1506|1498|1508|1504|1504|1510|1510|1486|1486|1494||1498|1512|1504|1510|1526|1524|1520|1528|1522|1526|1540|1540|1574|1548|1540|1582|1574|1588|1626|1622|1588|||1586|1574|1558|1538|1524|1518|1510|1520|1530|1454|1448|1454|1464|1458|1496|1478|1450|1438|1450|1440|1444|1438|1428|1424|1440|1436|1434|1444|1450|1450|1450|1458|1466|1472|1480|1494|1512|1522|1500|1524|1518|1518|1512|1502|1490|1480|1450|1438|1428|1434|1448|1460|1432|1442|1444|1426|1430|1434|1430|1434|1438|1444|1468||1462|1460|1462|||1452|1450|1456|1444|1448|1450
03536|7768|/equities/alpes|CACALL/MSCI_EU_SMALLCAP||14.98|14.88|14.84|15|14.98|15.06|15.18|15.36|15.64|15.62|15.54|15.48|15.2|15.34|15.44|15.38|15.36|15.34|15.16|15.18|15.12|15.08|14.94|14.98|14.98|14.7|14.74|14.8|13.96|14.12|13.98|13.94|13.8|13.76|13.84|13.9|13.86|13.96|14.04|14.04|14|13.92|14.22|14.3|14.3|14.36|14.22|13.96|13.96|13.98|14.1|14.04|13.9|13.9|13.82|13.7|13.7|13.78|13.72|13.8|13.86|14.1|13.68|13.8|14|13.98|13.7|13.76|13.9|14|13.74|13.54|13.64|13.48|13.34|13.3|13.2|13.1|13.1|13.1|13|12.94|13.02|12.98|12.8|13|13.26|13.42|13.28|13.32|13.28|13.34|13.9|14|14.2|14.02|14.12|14.14|14.24|14.44|14.36|14.26|14.2|14.3|14.52|14.36|14.3|14.28|14.02|14.08|13.72|13.88|14|14.18|14.24|14.56|14.52|14.4|14.4|14.26|14.46|15|15.06|15.5|15.66|15.94|15.86|15.9|16.12|16.28|16.04|15.64|15.4|15.76|15.9|16|14.92|15.1|15.04|15.16|15.2|14.7|14.64|14.84|14.92|14.8|14.58|14.7|14.5|14.32|14.1|13.8||13.94|14.12|14.1|14.24|14.5|13.16|13.08|12.76|12.86|12.84|12.94|13.12|13.34|13.26|13.44|13.58|13.58|13.56|13.8|13.72|13.68|||13.56|13.54|13.3|13.32|13.1|13.08|13.12|13.94|14.16|13.94|13.78|13.4|13.24|13.28|13.34|13.32|13.42|13.3|13.26|13.4|13.5|13.54|13.76|14.06|14.2|14.28|14.24|14.3|14.06|14.06|14|13.76|13.92|13.98|14.08|14.28|14.5|14.7|14.74|14.8|15.06|15.24|15.24|15.3|15.32|15.26|15.16|15.04|14.92|14.82|14.78|14.7|14.84|14.9|14.88|14.96|14.88|14.9|14.48|14.22|14.36|14.36|14.5||14.18|14.18|14.24|||14.42|14.44|14.48|14.48|14.44|14.24
03537|17727|/equities/courtois|CACALL||120||118|118|118|118|118|118|118||117||119|115||130|130|130|130|130|130|130|130|130|130|130|130|130|130|130|130|130|130|130|130|130||117|117|117|117|117|117||117|117|117|117|117|117|117|117|117|117|117|117|117|117|117|117||||117|123|||||119||||119|||||119|||||||119||||||119||||||||||||||121|119|121||115|||114|||||||118|122||||||123||118|119|124||||||125||||122||||123|||||||||127||||||127|||||||123|124|129||||||||||126|126|||135|||127||||||||||132||130||||||126|130|131|||130|133|||135||||130|||||130|130||130|130||||130|130|130|130||131|130||131|131||131||||||||131|132|
03538|7015|/equities/fonc-des-regions|STOXX600/CACALL/EAFAVALUE||52.4|52.45|51.65|51.75|52.7|52.2|51|51.85|51.9|52.6|52.85|52.45|51.75|52.25|53.15|53|52.5|53.25|52.6|52.8|53.05|52.9|53.85|54.65|54.4|54.1|54.4|54.25|53.4|54.65|55|56.5|56.85|55.25|54.8|55.05|55.4|55.35|55.25|55.85|56.5|54.85|54.95|55.3|55.3|56.05|56.6|55.85|56.1|55.9|56.15|56.2|55.35|55.45|55.1|55.55|54.6|54.35|54.3|54.15|53.85|54.05|52.55|52|52.1|51.8|51.65|51.3|51.8|51.75|50.9|50.4|49.88|49.7|49.36|49.12|49.2|48.96|48.36|48.34|48.52|47.26|48.08|47.18|48.3|49.02|49.2|48.62|47.52|47.28|46.84|46.44|46.42|47.28|46.9|45.78|46.3|46.36|46.68|46.32|46.26|46.46|45.8|45.38|46.72|46.8|46.6|46.18|45.62|46.32|45.22|45.08|45.86|46.14|46.38|46.54|46.28|46.08|46|45.3|46.16|47.56|48.22|48.36|48.44|49.48|50.2|50.35|49.72|48.72|48.06|48|49.16|50.1|49.76|49.84|50.9|51.05|49.9|50.3|49.96|50.5|50.25|48.96|48.92|49.1|48.84|49.06|49.32|48.32|49.06|47.56||47.66|47.64|47|45.72|45.04|44.92|44.52|43.84|47.1|47.1|46.9|47.76|47.84|47.86|48.68|48.32|47.72|47.32|48.2|47.4|47.68|||47.88|46.48|46.12|46.1|46.16|44.74|43.42|42.94|43.36|43.28|43.34|43.06|44.4|45.02|44.76|42.62|41.52|42|40.54|41.84|42.36|42.76|42.84|42.7|42.96|43.34|42.08|41.86|42.22|42.18|41.9|41.86|42.8|42.96|43.14|43.38|43.64|43.68|44.24|44.7|44.56|45.32|45.84|45.54|45.8|45.8|46.4|45.82|46.1|45.78|46|45.84|46.76|46.76|46.72|46.76|47.58|47.66|48.32|48.12|48.42|48.88|48.78||49.6|49.78|49.56|||48.7|48.74|49|48.56|48.52|49.08
03539|17647|/equities/fonciere-des-murs|CACALL||18.75|18.6|18.55|18.55|18.55|18.75|18.6|18.65|18.7|18.8|18.8|18.8|18.75|18.75|18.85|18.85|18.8|18.85|18.8|19|19|19|18.95|19.05|19.1|18.9|19.25|18.55|18.65|18.6|18.55|18.45|18.5|18.5|18.5|18.55|18.6|18.65|18.15|18.75|18.85|19|18.85|19|19.25|19.25|19.3|19.15|19.1|18.7|18.45|18.35|18|18.1|19.1|19.3|19.35|19.4|19.2|18.9|18.75|18.6|18.5|18.4|18.3|18.25|18.35|18.1|18.05|18.1|18.1|18|17.4|17.6|17.2|17.15|17.15|17.15|17.2|17.2|17|17.15|17.15|16.65|16|16.3|16.5|16.65|16|16|15.85|15.85|15.6|14.95|15.05|14.75|14.6|14.05|14.3|14.2|14|14.1|14.25|14.45|14.45|14.25|14.2|14.7|15|15.2|14.9|14.85|14.6|14.5|14.5|14.45|14.35|14.35|14.25|14.55|14.95|14.8|14.95|15.5|15.5|15.45|15.45|15.45|15.5|16|15.3|15.3|15.35|15.65|15.55|15.65|15.5|15.65|15.4|15.55|15.4|15.55|15.45|15|15.1|15.1|15.15|15.1|15.1|15.1|15|15||15|15.05|15|15|15.15|15.05|15.05|15|15|15|16.1|16.1|16.1|16.1|16.25|16.2|16.1|16.1|16.05|16.15|16.3|||16|16.25|16.3|16.3|16.4|16|15.9|15.9|15.9|15.9|15.85|15.9|15.95|16.05|15.9|15.85|15.8|15.8|16|16|15.95|15.9|16|16|16|16.4|16.3|16.5|16.5|16.5|16.45|16.5|16.5|16.5|16.4|16.4|16.4|16.4|16.4|16.4|16.45|16.35|16.4|16.45|16.4|16.35|16.35|16.35|16.35|16.35|16.4|16.4|16.45|16.5|16.5|16.5|16.45|16.4|16.35|16.4|16.45|16.45|16.45||16.4|16.45|16.4|||16.4|16.45|16.4|16.45|16.45|16.4
03540|943229|/equities/crcam-alp.prov|CACALL||76.09|77.31|79|80|79.99|80.15|80.99|80.99|81.48|81.48|81|81.29|81.5|80.99|81|82.01|83|83|82|79.98|78.5|77|76.99|75.98|75.51|74.61|74.52|75.48|76.49|75.99|74.61|74|73.5|73.48|72.99|72.15|72.01|72.18|71.53|72.12|72.44|72.44|71.92|72.02|72.3|72|71.86|71.71|71.8|71.81|71.71|73.03|73.01|73.51|74.49|75.48|75.06|75.5|75.46|75.01|74.97|74.84|74.74|74.5|74|73.99|73|72.99|72.99|73|71.5|70.51|71.5|71.5|72.55|72.55|72.54|72.54|71.99|70.51|71.5|71.5|71.48|71.02|71|72.53|72.53|73.49|73.05|73.05|73.02|74.01|73.51|73.52|73.5|73.5|73.5|73.5|74.05|74.03|74.5|74|74|74|74.46|74.12|74.5|74.5|74|74|74|74|74.1|74.5|74.5|74.01|74.5|75.51|76.5|78|81.01|81.5|80.8|82|83|83|82|81|80.5|80.5|80|79.5|78.01|77.51|77.5|77.5|77|76.5|77.49|76.54|76.52|79.51|80|79.5|79.96|80.02|80|80.49|77.11|77.1|77|75.9||75.5|75|73.5|72.5|72.4|71.1|70.51|71.61|75.99|76.5|74.5|74.03|74.49|72|72.49|71.5|71.5|71.5|72|70.5|70.5|||71|72|71|70.5|70.5|70.51|71.99|71|72.5|73|73.96|73.98|73.97|73.98|73.91|73|73.98|73.5|72.99|72.5|73|71.5|71.5|71.5|70.85|70.72|71.15|71.5|71|71|70.5|70|70.11|70.99|73.6|74|74|73|73|72|70.5|70|70.5|70|70|69.01|70|71.49|71|70.5|69.56|69.53|69.51|69.51|69.51|71|70.36|71|70.99|70.5|70.5|71|71||70.5|70|70|||70.79|71.51|72.61|74.02|75|77.01
03541|943239|/equities/crcam-morbihan|CACALL||63|64.01|65|65.1|64.99|70.9|65.5|65.49|66|66|64.99|66|65|65.39|65.01|65.99|67|67|67.25|65.5|64.5|63.49|63|62.51|62|62.38|62.5|61.79|62.5|62.5|61.99|61|60.01|60|60.5|60.01|60.5|60.5|60.01|60.4|60.5|60.51|61|60.1|61.99|61.51|61.51|61.52|62.01|62.02|62.7|62.71|62.51|62.49|63.49|63.49|63|63|64.5|64.5|65|64.5|65.5|65.51|65.51|65|64.5|64.5|65.38|65.5|63.5|61.99|62|62.5|62.5|62.5|61.01|61.8|61.8|60.5|60.5|61.03|61.35|62.55|62.5|63.99|63|63|63|63.8|63.8|62.5|62.01|62.01|61.61|61.61|62.52|63.79|63.8|62.5|63.5|63.49|63|63|62.39|63|63|63|62.5|62.5|63|63|62.1|63.02|63.5|63.21|63.8|64|65.02|66|67|68|68.52|70|68|70.5|70.09|70|69.4|68|67.89|67.09|71.99|71.99|70.49|70|70|71.5|71.51|71.65|71.76|72.01|72.01|72.79|73|72.5|72|72|71.52|71.5|70.5|69.5||69|68.8|68.5|68|68|65.5|64.99|64.5|64|64|66|64.5|63|62|62|62|62|61.5|61|60|59.5|||60|60|59|59|59.99|59|59.5|59|58.5|58.5|58.05|60|60.94|60.5|60.01|60.01|60.5|60|60|61|60|60.05|61.3|62|62|62.5|62|62|66|64.01|64|64.21|64.21|64.21|64.2|65.14|66.51|66.5|67.5|67.5|65.5|66|65.01|66|66|65.5|65.5|65|63.16|63.12|62.5|62.5|62.49|62.2|63|61.52|61.8|63.51|63.51|63.52|63.51|63.51|64.5||63.5|62.99|62.49|||63|64|65|63.5|64.12|65.68
03542|17729|/equities/crosswood|CACALL||||8.8||8.75|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8|8.8||8.75||8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|8.85|||7.7|||||10|||10||9.8||10|9.8|||7.7|8.7|8.7|8.7|7.5|||8.7||8.3|||||7.5||||||||||7.75|||7.75||||||||||8.25||7.45|8.25||||||||||||||8.25||||8.25||||||7.45||7.45||||||7.85|||7.45|||7.35|||||7.35|7.35|7.35|||||||6.2|6.15|||6.1|6.1|7.1||7||6.6|6.6|6.6||||7.3||7.75||||||||||||8.35|||||||7.8|||||8.1|||||||8.1|7.8|7.9|8.5|||7.85||7.85|7.95||8.7|||8.65|8.35|8.75||8.5|8.9|7.8|7.8|8.4|8.4|8.45||7.85|||||7.85||||||||||8.85||||8.25|7.85|8.4|8.4|8.05|8.4|||||||||8.4|||8.7
03543|7718|/equities/cs-comm-et-syst.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03544|17734|/equities/dassault-avia|STOXX600/CACALL/EAFAGROWTH||189.6|189.7|188.2|188.3|192.6|199.1|198.6|197.3|196.8|194|193|197.9|197.4|201.8|202.6|200.6|199.4|196.3|187.6|186|187.7|186.5|189.3|194|194|193.5|195.1|193.5|192.7|191.9|192.8|191.7|188.4|188.8|187.8|186.4|191.8|191.8|188.8|188.8|188.5|189.2|192|187.6|192.1|192.8|196.2|195.3|194.8|191.6|192.7|193.8|188.8|193|192.2|191.8|189.8|190.2|190.2|189.5|191.4|191.3|192.2|196.3|196.1|197.3|194.1|190.4|190|188.6|190|190.7|190.7|192.4|192.5|195.7|196.5|195|191.8|191.7|192.2|192.7|192.3|188.3|185.6|187.8|189|187.8|186.2|185.9|182.8|175.2|180.2|164.4|165.8|168.2|169.8|170|169.9|172.5|171.3|171.9|170.9|172.3|173.3|174|173.3|171.7|170.3|174.1|172.2|173.2|176.5|177|180.4|182.3|181.8|179.6|179.7|177.6|184|186.4|189.3|193.7|193.1|194.2|196.5|194.8|195.8|200.8|199.2|197.1|200.6|203.2|204|205.8|206.2|205.2|208.4|209.4|210|212.4|210.8|209|208|209.2|208.8|206.4|206|205.4|203|202.2||204|204.2|205|205.6|207.6|206|204.2|206.2|209.2|211.4|209.4|211.6|206.4|204|204.8|209.6|210|205.4|207|208.2|209.4|||207.2|208.2|208.2|208.2|193.6|188|189|183.7|183.3|180.3|181.4|179.2|178.3|183.3|184.1|186.5|197|194.8|187.4|184.2|184.5|184.2|187.5|184.9|183.4|183.1|182.1|183.4|184.8|185.1|184.3|177|172.1|174.2|174.8|175.7|176.5|176.3|177.2|178.1|177.6|176.9|177.5|175.8|173.9|174.8|173.6|173.8|173.3|175.5|177.8|178.7|178.8|183.2|189.8|186.6|187.1|188.4|185.4|185.9|186.1|181|180.8||180.4|180.6|180.8|||181|180.9|180.3|180.2|178.9|178.9
03545|40314|/equities/dbv-technologies-sa|CACALL||0.82|0.678|0.747|0.743|0.55|0.558|0.535|0.548|0.582|0.599|0.631|0.67|0.684|0.72|0.722|0.73|0.751|0.799|0.826|0.83|0.788|0.81|0.813|0.82|0.87|0.87|0.922|1.47|0.732|0.724|0.724|0.72|0.718|0.71|0.72|0.724|0.713|0.71|0.705|0.745|0.727|0.688|0.711|0.74|0.748|0.73|0.738|0.739|0.725|0.7|0.746|0.754|0.759|0.759|0.737|0.739|0.765|0.843|0.771|0.811|0.82|0.817|0.836|0.843|0.843|0.839|0.835|0.835|0.844|0.845|0.84|0.838|0.856|0.886|0.886|0.86|0.86|0.862|0.862|0.87|0.849|0.86|0.854|0.876|0.871|0.871|0.912|0.966|0.953|0.909|0.92|0.956|1|1.032|1.07|0.812|0.799|0.8|0.799|0.789|0.787|0.772|0.78|0.79|0.8|0.84|0.83|0.813|0.826|0.87|0.894|0.955|0.929|0.97|0.98|0.968|0.974|0.984|0.986|0.973|0.983|1|1.028|1.078|1.088|1.2|1.18|1.18|1.216|1.258|1.238|1.248|1.238|1.278|1.26|1.274|1.35|1.318|1.37|1.388|1.33|1.48|1.254|1.228|1.244|1.22|1.22|1.24|1.236|1.234|1.22|1.256||1.256|1.246|1.2|1.22|1.216|1.24|1.246|1.288|1.28|1.298|1.3|1.326|1.298|1.338|1.354|1.368|1.378|1.402|1.4|1.37|1.4|||1.35|1.339|1.345|1.35|1.349|1.382|1.37|1.358|1.38|1.429|1.457|1.509|1.548|1.463|1.44|1.458|1.467|1.429|1.409|1.394|1.371|1.429|1.429|1.43|1.479|1.424|1.379|1.38|1.676|1.696|1.682|1.66|1.697|1.699|1.67|1.73|1.76|1.748|1.732|1.762|1.796|1.794|1.816|1.816|1.831|1.765|1.78|1.728|1.708|1.7|1.752|1.769|1.77|1.79|1.72|1.745|1.79|1.86|1.83|1.873|1.816|1.857|1.896||1.986|2.048|2.072|||1.83|1.919|1.952|1.8|1.778|1.76
03546|1176406|/equities/dee-tech-prf|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03547|17679|/equities/adl-partner|CACALL||37.2|37.2|37.4|38|38.5|38.6|38.7|39.5|39.8|39.4|38.8|37.5|37.3|37.3|37|37.2|37.5|37.3|36.9|36.9|37.2|37.4|37.6|37.4|37.7|38.6|38.7|39.5|36.3|36.3|36.2|36.3|36.2|36.4|36.5|36.4|36.5|36.6|36.3|36.4|37|37.1|37|37.3|38.8|38.8|39|38.2|38.4|38.5|40.3|37.2|36.5|36.2|35.5|35.2|35|35.2|35.2|35.5|35.7|35.8|35.7|35.7|35.7|35.4|35.4|35.2|35.4|35.3|35.4|35.3|35.4|35.3|35.4|35.4|35.4|35.4|35.4|35.3|35|34.6|35|34.1|34.9|35|35.6|35.3|35.5|35.9|37.2|38.4|39|39.1|39.1|38.9|38.7|39.9|38.5|38.7|39.4|40.1|35.6|35.1|34.8|34.6|35.2|35.2|35.2|36.2|36.4|36.7|36.7|36.7|36.2|35.2|35.2|35.7|36.9|34.9|36.7|39.1|40|41.9|42.4|42.5|42.5|42.5|42.2|41|40.6|40.9|40.7|39.8|39.9|38.6|38|37.9|37.1|37.6|37.8|38.8|37.6|37.8|38.8|37.6|36.4|36.5|37.4|37.5|38.4|39.9||39.2|39|36.9|37|37|37|35.5|34.8|35.2|35.2|35.4|35.6|35.2|34.1|34|32.6|32.6|32.5|32.6|34|32.8|||30.2|30.6|30|30|29.6|29.7|29.5|29.6|29.4|28.5|28.1|28.2|28|28.4|28.4|28.5|29|28.8|28.6|28.1|29|29.5|29.9|31.9|32|31.3|30.7|30.3|30.3|31.2|31|30.6|31.1|30.8|30.6|30.6|29.8|29.8|30.5|31.2|30.9|30.8|30.5|29.9|29.8|29.8|29.9|29.5|29.4|29.5|29.5|29.1|28.8|28.5|28.8|28.8|28.8|29.2|29|29|28.8|29.3|29.4||29.6|29.5|29|||29.3|29.1|29|28.2|28.4|29.6
03548|17736|/equities/delta-plus-group|CACALL||64.2|62.2|62|61|62|62.4|62.4|63|63|63.4|63.6|64|63|63|63.2|63.6|63.2|62.6|64.4|64.8|65|65|64.8|65.6|66|67.2|68.6|68.2|69|69.4|69.6|69.6|69.6|70|71|71.4|72|72|73.8|73.2|72.4|71|71|70.8|69.4|69|68|68|67.8|67.2|66.4|65.8|65.2|64.8|65|65.2|65|65.2|66.4|66.2|67.4|68.6|69|68.4|70.2|71.2|71.8|71.6|72|71.6|72.8|72.8|72.8|72.4|73|73|72.8|72|71.6|71.6|71.4|71.2|70.6|70.4|69.6|71.4|71.6|71.8|73.2|72.4|72.2|73|72|71.4|71|71|71.6|73.8|74.8|74.2|74.6|74.2|74.8|75|74.2|70.8|69.6|69.8|71.2|71.2|70.6|70.2|71.8|72.2|75.8|75.8|75.4|76.8|77.4|79.2|80.6|81.6|80.8|82.2|83.4|85|85|84.8|84.4|84.6|83.6|82.6|81.4|80|80|80|80.8|78.6|78.8|79|79.8|80|82.4|82.8|82.8|82.8|82|81.6|82.8|82.8|83.4|83.6||82.8|82.6|82.2|83|84|84.8|85|85.8|85.8|85.8|85|86.8|86.4|85.8|86|85.8|83.4|82.8|82|81|76.2|||74.6|73.7|73.2|72.8|72.3|73.5|76.3|76|76.8|77|76.2|73.4|72.6|71.2|71.1|70.9|70.5|70.8|70.7|70.8|70.9|70.9|70.8|72.2|71.7|72.7|72.8|72.6|72.4|72|72|72|71.4|71.5|71.4|70.3|71.6|71.4|70.5|70|70.1|70.1|70.1|69.5|69.5|69.9|70|70.8|69.1|70|71.5|72.2|72.2|71.8|71|72.4|72|73.2|74.8|74.9|76.1|77.3|77.3||78.6|79.9|79.8|||78.5|77.1|76.4|74.9|71.3|69.7
03549|9069|/equities/derichebourg|CACALL/MSCI_EU_SMALLCAP||4.622|4.626|4.538|4.622|4.67|4.698|4.886|5.115|5.07|5.08|5.11|5.005|4.762|4.89|4.966|5.095|5.16|5.185|5.155|5.24|5.245|5.21|5.275|5.27|5.3|5.235|5.345|5.36|5.355|5.4|5.315|5.215|5.16|5.16|5.155|5.11|5.025|5.055|5.12|5.14|5.12|5.01|5.2|5.33|5.41|5.445|5.455|5.34|5.32|5.265|5.425|5.49|5.37|5.275|5.26|5.18|5.065|5.08|5.085|5.05|5.055|5.15|4.996|5.09|5.21|5.06|5.05|5.04|5.09|5.07|5.065|4.976|4.894|4.89|4.838|4.756|4.74|4.682|4.614|4.58|4.568|4.586|4.65|4.662|4.54|4.71|4.83|4.88|4.814|4.88|4.834|4.668|4.8|4.854|4.898|4.92|4.92|4.614|4.592|4.652|4.714|4.584|4.57|4.644|4.68|4.638|4.626|4.57|4.468|4.51|4.368|4.38|4.44|4.5|4.582|4.706|4.68|4.592|4.514|4.492|4.582|4.808|4.854|5.01|4.988|5.075|5.08|5.065|5.14|5.29|5.295|5.26|5.015|4.91|4.84|4.752|4.792|4.83|4.87|4.968|4.972|5.025|4.642|4.578|4.568|4.496|4.318|4.358|4.38|4.346|4.308|4.262||4.09|4.048|3.978|3.98|4.072|4.108|4.13|4.096|4.24|4.24|4.494|4.65|4.79|4.814|4.818|4.666|4.528|4.47|4.53|4.47|4.526|||4.476|4.456|4.46|4.404|4.352|4.316|4.26|4.268|4.35|4.264|4.254|4.216|4.204|4.244|4.252|4.184|4.116|4.13|4.18|4.214|4.25|4.39|4.406|4.378|4.398|4.4|4.31|4.43|4.498|4.588|4.518|4.516|4.722|4.634|4.596|4.676|4.68|4.694|4.782|4.822|4.89|4.864|4.864|4.888|4.9|5.07|4.874|4.84|4.786|4.816|4.81|4.902|5.005|5.08|5.12|5.03|5.08|5.1|5.09|5.08|5.08|5.11|5.16||5.145|5.125|5.14|||5.13|5.16|5.065|4.924|4.88|4.958
03550|7026|/equities/devoteam|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03551|17738|/equities/diagnostic-medical|CACALL||0.782|0.788|0.764|0.786|0.788|0.826|0.81|0.77|0.8|0.834|0.868|0.886|0.86|0.89|0.83|0.842|0.84|0.84|0.834|0.842||0.84|0.85|0.884|0.886|0.886|0.9|0.93|0.8|0.752|0.788|0.796|0.804|0.814|0.85|0.83|0.818|0.866|0.906|0.95|0.948|0.976|0.958|0.958|0.958|0.978|0.948|0.948|0.938|0.938|0.944|0.944|0.948|0.95|0.96|0.964|0.974|0.968|0.964|0.966|0.97|0.97|0.976|0.93|0.93|0.96|0.96|0.946|0.938|0.934|0.93|0.944|0.958|0.974|0.972|0.974|0.98|0.98|0.98|0.98|0.968|0.974|0.974|0.96|0.98|0.978|0.988|0.988|0.98|0.988|0.96|0.96|0.982|0.988|0.99|0.99|0.95|0.936|0.944|0.944|0.948|0.948|0.948|0.948|0.926|0.93|0.932|0.962|0.972|0.972|0.978|0.988|0.988|0.986|0.986|0.986|0.988|0.99|0.99|0.988|0.988|0.99|1.015|0.99|0.99|1.01|1.01|1.015|1.03|1.05|1.05|1.025|1.02|1.025|1.035|1.035|1.03|1.035|1.04|1.035|1.07|1.07|1.01|1.01|1.02|1.005|1.02|1.025|1.02|1.025|1.025|1.015||1.04|1.04|1.04|1.045|1.06|1.04|1.04|1.1|1.13|1.14|1.145|1.145|1.14|1.14|1.145|1.15|1.135|1.13|1.13|1.13|1.13|||1.14|1.15|1.15|1.16|1.16|1.15|1.16|1.155|1.16|1.15|1.14|1.14|1.15|1.155|1.16|1.175|1.14|1.18|1.15|1.145|1.125|1.165|1.145|1.18|1.17|1.16|1.14|1.14|1.145|1.15|1.165|1.165|1.15|1.15|1.15|1.15|1.17|1.165|1.17|1.18|1.18|1.16|1.18|1.185|1.18|1.18|1.185|1.22|1.24|1.335|1.35|1.35|1.37|1.18|1.175|1.17|1.17|1.175|1.18|1.18|1.155|1.15|1.155||1.14|1.14|1.12|||1.135|1.14|1.145|1.14|1.14|1.135
03552|17919|/equities/docks-des-petroles-dambes|CACALL||580|575|575|565|560|515||525||||525|||525|525|525|525|525|515||515|530|520|525|535|540|535|||535|535|535|525||525|525|515|515|515|525|525|535|535|535|525|520|||520||||510|510||||505|515|515|510|||||515|505|||525|525|||525||510|510|510|520|510|510||||||||520|520|520||510|525||510||525||525|515|||515|496||496|486|482|494|484|484|520|520|520|525|530|525|525|530|535|550|555||555|550|550|550|550|550|555|550|555|555|555|555|535|550|540|||530|545|550|555|555|550|540|555|530|515||525|520|520||540||550||525||510|||530||515|||520||520|||510|494|510|505|500|496|||492|496|498|498|488||490|490||490|486|||494|||496|488|||486||486|494|494|490|490||488||486|488||496|494|480|486|486|476|478|480|488|484|482|482||480|480|480||480|480||480|470||472|482|480|||480|480||480|480|482
03553|13146|/equities/edenred|STOXX600/CACALL/EAFAGROWTH||31.44|30.82|30.01|30.5|30.24|29.58|29.53|29.88|28.9|29.08|29.69|28.68|28.82|29.67|30.33|30.63|30.44|30.98|30.05|29.9|29.76|29.71|29.55|30.16|29.76|29.62|32.25|34.78|34.03|33.9|34.04|34.66|34.44|34.2|34.04|34.63|34.45|34.62|34.25|34.62|34.75|34.09|35.44|35.21|36|35.92|35|34.35|34.09|34.18|37.15|37.19|36.65|36.48|36.11|36.4|37.21|38.06|38.56|38|38.04|38.43|36.94|37.37|38.34|38.57|38.09|38.28|38.43|38.4|38.45|38.27|37.97|38.34|38.24|37.89|37.69|37.47|36.99|36.26|36.6|35.95|36.35|36.03|35.74|37.5|38.27|39.2|38.05|38.08|37.79|37.62|38.28|42|42.55|41.54|41.51|40.89|40.39|40.66|41.06|41.12|40.83|40.51|41.38|41.37|41.36|41.43|40.27|40.85|40.62|42|42.96|42.82|42.69|41.59|41.28|40.94|40.71|40.54|41.73|43.54|44.08|44.14|44.8|46.68|46.53|44.6|44.05|44.12|43.45|43.19|45.1|46|45.83|45.42|46.57|46.94|46.96|47.4|47.32|48.16|48.31|48.15|47.95|47.31|46.7|47.1|46.35|45.61|45.93|44.88||45.46|45.65|45.57|45.46|45.96|45.54|45.89|47.25|47.19|44.98|44.64|45.6|45.61|46.55|47.78|49.46|50.34|50.42|50.54|50.22|49.72|||49.84|49.93|49.95|50.06|50|49.51|49.82|49.63|49.4|49.3|49.19|49.44|49.18|49.46|49.21|48.45|49.22|49.16|48.82|47.84|46.91|46.8|51.34|50.34|50.6|50.84|56.58|57.04|55.44|55.88|55.66|55.6|55.38|55.86|55.98|55.54|55.26|55.96|56.08|55.78|55.52|56.12|56.44|56.48|57.02|56.8|56.68|58.68|58.76|58.16|58.06|57.36|57.24|56.74|56.6|55.86|54.92|55.14|55.04|54.68|54.56|54.32|54.58||54.24|54.6|54.74|||54.88|54.92|55.24|54.2|53.82|54.16
03554|17743|/equities/egide|CACALL||0.387|0.38|0.379|0.38|0.394|0.38|0.415|0.421|0.43|0.444|0.429|0.437|0.454|0.469|0.481|0.5|0.486|0.47|0.398|0.396|0.396|0.399|0.4|0.434|0.348|0.35|0.35|0.35|0.362|0.34|0.328|0.264|0.252|0.292|0.3|0.31|0.32|0.329|0.345|0.336|0.343|0.347|0.348|0.351|0.36|0.363|0.373|0.374|0.38|0.378|0.38|0.386|0.394|0.394|0.39|0.39|0.389|0.392|0.395|0.395|0.385|0.396|0.395|0.399|0.43|0.404|0.403|0.404|0.407|0.408|0.416|0.41|0.409|0.419|0.424|0.424|0.429|0.425|0.424|0.43|0.429|0.429|0.432|0.434|0.424|0.434|0.435|0.432|0.401|0.402|0.407|0.372|0.39|0.431|0.46|0.47|0.488|0.478|0.5|0.506|0.51|0.5|0.5|0.49|0.488|0.488|0.488|0.489|0.489|0.47|0.494|0.496|0.499|0.494|0.49|0.47|0.467|0.479|0.486|0.47|0.588|0.588|0.588|0.59|0.6|0.632|0.63|0.626|0.638|0.646|0.64|0.648|0.648|0.646|0.648|0.65|0.666|0.642|0.678|0.686|0.686|0.7|0.7|0.65|0.654|0.646|0.648|0.646|0.66|0.618|0.6|0.626||0.608|0.592|0.598|0.592|0.604|0.598|0.606|0.62|0.62|0.62|0.62|0.64|0.63|0.622|0.62|0.622|0.622|0.63|0.63|0.65|0.64|||0.635|0.64|0.67|0.66|0.648|0.63|0.638|0.64|0.65|0.65|0.669|0.68|0.699|0.746|0.75|0.73|0.69|0.687|0.66|0.63|0.615|0.629|0.63|0.63|0.641|0.62|0.623|0.617|0.623|0.64|0.653|0.67|0.687|0.7|0.7|0.689|0.707|0.706|0.71|0.72|0.732|0.76|0.81|0.99|0.93|0.95|0.92|0.809|0.814|0.817|0.779|0.764|0.8|0.83|0.82|0.835|0.874|0.87|0.82|0.812|0.74|0.75|0.734||0.751|0.75|0.79|||0.747|0.656|0.659|0.666|0.665|0.665
03555|6995|/equities/eiffage|STOXX600/CACALL/EAFAVALUE||85.4|85.34|83.44|84.94|86.94|85.22|85.26|85.6|85.98|87.5|87.12|85.84|84.86|85.28|85.26|84.26|84.78|86.74|86.04|86.64|86.46|85.46|86.22|87.74|87.36|86.58|88.62|88.28|88.32|89.62|90.48|90.54|89.74|89.21|88.7|89.12|89.1|88.58|86.74|86.88|87.18|86|86.9|87.18|91|92.38|93|92.34|92.86|92.6|93.86|95.48|93.9|93.68|92.7|92.36|96.66|96.1|97.1|96.24|96.76|98.2|95.2|95.44|95.34|95.2|95.82|95.42|94.34|93.52|93.6|93.16|91.92|92.48|92.66|92.06|91.52|91.1|90.54|90.92|91.18|90.8|90.74|89.38|88.74|90.66|91.9|93.04|93.02|93.62|94.16|91.4|92.28|93.18|93.42|91.9|92.32|92.42|92.42|92.76|92.92|92.08|91.14|91.74|94.04|92.68|91.58|90.8|89.34|91.28|86.84|88.5|89.62|90.54|90.32|90.26|90.3|88.7|88.2|86.4|88.8|91.1|92.4|94.46|95.56|101.95|102.55|103.2|103.3|104.7|101.95|102.15|101.8|102.55|101.95|100.75|101.65|102.5|102.15|101.55|105.95|107.75|107.3|106.75|105.7|105.95|104.95|103.95|102.7|102.5|101.9|101.35||101|101.8|101.2|101.3|101.4|100.75|100.25|99.18|99.5|99.38|98.22|101|99.01|98.98|100.75|100.5|101.15|101.25|104.1|104.05|105.75|||105.6|105.45|104.85|104.15|105.55|105.25|104.05|103.8|103.9|103.95|103.35|104.05|103.65|103.5|104|104.4|102.25|101.25|100.65|100.8|102.6|98.04|98.26|98.76|98.66|98.62|97.7|96.88|96.94|97.96|97.44|96.4|96.44|96.46|96.84|97.12|98.18|98|97.72|97.2|97.2|98.04|98.62|98.48|99.04|98.88|99.28|99.24|98.98|97.48|97.12|97.54|98.64|98.7|99.08|98.28|97.74|98.16|97.76|97.26|97.76|97.34|98.12||97.14|97.16|96.8|||96.7|96.12|95.7|95.46|96.62|98.04
03556|100156|/equities/ekinops-sa|CACALL||3.47|3.575|3.75|3.87|3.925|3.935|3.93|3.93|3.95|3.99|4.095|4.21|4.3|3.935|3.95|3.96|3.95|3.935|3.95|3.955|3.945|3.935|3.955|4.04|4.055|4.06|4.115|4.2|4.25|4.245|4.075|4.06|4.115|3.845|3.84|3.82|3.8|3.75|3.75|3.725|3.85|4.04|4.06|4.075|4.13|4.1|3.92|3.91|4.03|4.045|4.085|3.945|4.05|4.05|4.02|3.9|3.94|4.145|3.82|3.42|3.4|3.36|3.39|3.5|3.55|3.57|3.6|3.57|3.5|3.51|3.485|3.51|3.475|3.43|3.47|3.455|3.49|3.5|3.5|3.5|3.57|3.52|3.5|3.4|3.36|3.42|3.36|3.36|3.42|3.04|3.01|3.01|3.065|3.1|3.075|3.075|3.105|3.215|3.24|3.195|3.155|3.56|3.67|3.715|3.735|3.84|3.805|3.54|3.43|3.45|3.44|3.48|3.495|3.7|3.59|3.59|3.525|3.52|3.58|3.58|3.43|3.745|3.775|3.85|3.925|3.995|4.3|4.345|4.27|4.27|4.12|4.08|4.135|4.15|4.29|4.35|4.29|4.1|4.02|3.985|4.035|4.02|3.44|3.36|3.3|3.33|3.3|3.31|3.41|3.25|3.25|3.305||3.33|3.36|3.365|3.37|3.5|3.54|3.53|3.525|3.535|3.56|3.65|3.68|3.67|3.55|3.655|3.81|3.86|3.7|3.63|3.69|3.8|||3.77|3.605|3.565|3.245|3.26|3.35|3.26|3.27|3.355|3.46|3.59|3.55|3.56|3.59|3.63|3.625|3.65|3.87|3.9|4.03|4.05|4.17|4.24|4.24|4.095|4.195|4.23|4.36|4.415|4.55|4.51|4.48|4.5|4.6|4.435|4.42|4.47|4.375|4.48|4.55|4.635|4.655|4.815|4.845|4.845|4.82|4.845|4.78|4.85|4.97|4.98|5.05|5.09|5.2|5.29|5.18|5.24|5.4|5.27|5.33|5.52|5.62|5.94||5.86|5.73|5.59|||5.34|5.34|5.36|5.42|5.4|5.38
03557|391|/equities/edf|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03558|17644|/equities/electricite-de-strasbourg|CACALL||110.5|111|111.5|112.5|110.5|110.5|111|111|111.5|112|111.5|112.5|113|113.5|113.5|111.5|111.5|112.5|115|110|109.5|108|108|108|108|107.5|107.5|107.5|106.5|107.5|107|107|106.5|106.5|107|107.5|107.5|108|108.5|108.5|110|108.5|108|108.5|110|107.5|107|107|107.5|107.5|107.5|107|107|108|107|106.5|107|106.5|107|107|107|107|107.5|108.5|108|109|108|108.5|108.5|109|109|108.5|109.5|110|110.5|106.5|106.5|106.5|106.5|106.5|107|107|108|110|108|111.5|115|106.5|106|104.5|104.5|104.5|106.5|106.5|106.5|104.5|105.5|106.5|107|107|107.5|107.5|108|108.5|109|111|111.5|111.5|111|108.5|111|117|116.5|117.5|118|115|115|115|116|116.5|117|118|119|119.5|119.5|120|120|120|120|120|119.5|120.5|121.5|120.5|119.5|119.5|120|119.5|121|121|121.5|121.5|121|122|121.5|121.5|122|122|122|118|118|118||116|116|116|116|117|116|116|116|115.5|115.5|115|115|115|115|115|116|116|116|115|115|116|||116|115|115|114.5|116|115.5|114.5|114.5|114.5|114.5|115|114.5|115|115.5|117.5|117|115.5|115|115|115.5|115.5|116|116|115|116.5|117|117.5|118.5|119|117|115.5|106.5|107|106|106|105.5|103.5|101.5|101|101|101|101|101|101.5|101.5|101.5|101.5|101.5|101.5|102|102|102|103|102.5|102|100|100.5|100.5|101|102|100.5|99.4|99.4||99.4|99.2|99.6|||99.6|99.4|99.8|99.6|99.8|99.8
03559|17744|/equities/elect-eaux-madaga|CACALL||3.28|||3.2||3|3|3||3.12|3.22|3||||3.12||3.12|||3.5|3.5||3.1|||||3.1|3.1||||3.58||3.04|||3.04|3.8||3.2||3.2|3.5|3.5||||3.2|3.2|||||3.2|3.2|||||3.2|||3.6|3.6|||3.54|3.22|3.5|3.6|3.6|||||3.6|3.6|3.6||3.6||||3.8||3.64|3.64|3.64|3.62||3.64||||||3.64|3.7|||3.8|3.8|3.8|3.86|||3.6|3.64|3.64|3.3|3.28||3.3||||3.06|3|3.02|3.1||3.02||3|||||3||3.28|3|3|3|2.96|3.28|2.92|||||3.3|3.3|3.3||3.3|3.3|3.3|||||3.3||3.3||3.34|||3.32||||3.32|3.54||3.32|3.32|3.32|||3.56|||3.56|3.5|3.46|3.3|3.3|3.3|3.3|3.3|3.32||3.32|3.58||3.5|3.6|3.3|3.34||3.6|3.32|3.5|3.38|3.38||3.3|3.3|3.3|3.3|3.3||||3.3|3.3|3.3|3.3|3.3||||3.32|3.52|3.3|3.3|3.3|3.3|||3.3|||3.3||3.3|3.3|3.3|3.3|3.3|3.3||3.3|3.3|3.66||3.46|3.4|3.34|||3.24|3.36|3.36|3.36|3.16|3.16
03560|943369|/equities/elior|CACALL/MSCI_EU_SMALLCAP||2.716|2.644|2.64|2.624|2.818|2.77|3.17|4.248|4.202|4.258|4.168|4.162|4.278|4.358|4.396|4.224|4.246|4.318|4.25|4.22|4.238|4.27|4.312|4.336|4.484|4.42|4.334|4.246|4.228|4.156|3.87|3.8|3.682|3.732|3.7|3.74|3.752|3.684|3.654|3.618|3.638|3.622|3.626|3.684|3.742|3.728|3.726|3.66|3.63|3.634|3.71|3.77|3.77|3.714|3.692|3.71|3.76|3.604|3.696|3.492|3.442|3.542|3.262|3.272|3.286|3.346|3.4|3.368|3.33|3.38|3.32|3.288|3.258|3.338|3.386|3.356|3.378|3.288|3.25|3.192|3.118|3.018|3.086|3.056|2.966|3.11|3.216|3.256|3.186|3.194|3.176|3.104|3.184|3.15|3.308|3.26|3.078|3.042|3.044|3.066|2.966|2.974|2.898|2.976|3.016|2.964|2.866|2.88|2.768|2.904|2.77|2.816|2.928|3|3.124|3.2|3.214|3.24|3.198|3.178|3.24|3.438|3.46|3.626|3.61|3.67|3.71|3.712|3.664|3.748|3.754|3.72|3.636|3.77|3.68|3.53|3.604|3.572|3.798|3.8|3.824|3.98|3.1|3.05|2.896|2.804|2.764|2.674|2.754|2.754|2.698|2.634||2.632|2.55|2.446|2.408|2.42|2.474|2.412|2.332|2.292|2.25|2.246|2.336|2.44|2.394|2.45|2.446|2.428|2.58|2.652|2.574|2.554|||2.5|2.49|2.49|2.506|2.392|2.386|2.334|2.37|2.282|2.312|2.35|2.412|2.424|2.396|2.428|2.494|2.392|2.308|2.274|2.332|2.34|2.546|2.57|2.56|2.6|2.606|2.532|2.506|2.58|2.71|2.688|2.664|2.722|2.76|2.706|2.668|2.608|2.628|2.666|2.62|2.666|2.75|2.794|2.778|2.782|2.754|2.81|2.806|2.812|2.774|2.718|2.58|2.652|2.666|2.728|2.718|2.75|2.832|2.82|2.732|2.774|2.804|2.964||2.952|2.922|2.83|||2.81|2.782|2.756|2.796|2.78|2.894
03561|945685|/equities/elis-services-sa|STOXX600/CACALL/MSCI_EU_SMALLCAP||19.37|19.46|19.29|19.63|20.22|19.97|19.91|20.04|20.42|20.94|21.06|21.08|21.28|21.52|22.24|22.26|22.04|21.92|21.6|21.5|21.14|20.8|20.36|20.76|20.7|20.56|20.78|20.86|21.14|21.42|21.48|21.34|21.16|21.22|20.74|20.78|20.94|20.78|20.32|20.68|21.42|18.6|18.69|18.95|19.3|19.7|19.85|19.5|19.4|19.35|19.43|19.57|19.36|19.54|19.17|19.12|18.78|18.91|18.7|19.72|21.06|23.28|22.76|22.78|22.5|22.98|21.92|21.92|21.78|21.72|21.76|21.76|21.78|21.96|21.94|21.54|21.52|21.52|21.26|21.12|21.04|20.7|20.96|20.78|20.32|20.84|21.64|21.76|21.66|21.62|21.44|21.1|20.38|20.66|20.7|20.72|20.88|20.7|20.72|21|21.08|20.9|20.7|20.56|21.12|21.1|21.02|20.52|20.42|21.42|20.34|20.6|20.96|21.36|21.42|21.16|21.26|21.08|21.04|20.98|21.94|22.36|22.5|22.56|22.5|23.24|23.58|23.38|23.24|23.4|23.26|23.04|22.74|22.9|22.96|23.28|23.28|23.18|23.2|22.96|22.82|22.66|22.68|22.62|22.58|22.38|22.44|22.72|22.5|21.78|21.8|21.26||21.3|21.72|21.58|21.58|21.82|21.64|21.62|21.12|21.22|20.52|20.26|20.44|20.82|20.78|20.96|21.16|21.3|21.12|21.56|21.52|21.48|||21.16|20.7|20.42|20.22|19.84|19.82|19.83|19.99|20.24|20.4|20.5|20.4|20.44|20.24|20.7|21.28|21.06|21.2|21.3|21.16|21.1|21.2|21.22|21.54|21.46|21.46|21.26|20.9|20.88|21.14|21.38|20.82|21|21.14|20.94|20.72|20.46|20.4|20.64|20.8|20.62|21.12|20.36|20.42|20.46|20.24|20.2|19.89|19.93|19.77|19.61|19.4|19.65|19.73|19.53|19.17|18.86|18.76|18.75|18.66|18.6|18.71|19.18||19.05|18.96|19.07|||19.15|19.03|19.04|18.9|18.85|19.13
03562|6948|/equities/eramet|CACALL/MSCI_EU_SMALLCAP||51.6|50.65|51.45|52.05|52.65|52.65|53.15|54.95|55|54.9|53.2|52.85|54|55.2|58.1|59.1|59.45|58.25|57.6|56.85|54.5|54.4|53.65|54.15|55.05|55.7|54.35|52.85|53.3|54.25|54.55|55.85|61.55|66.6|68.7|68.75|69|69.05|69.15|72.2|73.15|70.55|71.55|71.3|73.25|72|70.25|67.2|66.4|63.25|65.05|65.95|63.7|63.95|62.25|62.4|63.4|62.85|62.25|63.05|65.5|66.9|67.15|70.4|71.25|72.7|72.3|72.3|73.6|73|72|73.95|74.2|74.45|74.7|73.9|73.05|71.95|72.5|72.5|70.15|68.9|70.4|72|69.75|76.65|79.35|80.6|80.05|82.6|90|93.05|95.45|96.15|97.6|98.15|101.7|103.6|103.5|104.9|104.2|105|103.6|104.5|107.4|107.4|106|101.8|98.2|99.6|96.7|98|100.8|99.95|100.5|98.7|99.6|100.9|98.6|98.6|107|112.8|114.1|114.5|114.2|111.6|109.6|104.3|104.1|106.8|106|105.9|105.3|102.2|101.1|99.5|101|101.1|103.2|103.7|102.3|102.4|108|106.6|105.8|101.9|97.15|94.85|94.9|95|93.2|92.5||93.95|93.5|89.9|80.35|76.6|75.5|77.75|76.45|77.05|76|74.9|74.8|74.25|74.4|75.6|76.2|75.25|74.75|75.8|73.3|72.85|||70.75|70.8|72.3|72.5|71.8|73.25|68.85|67.1|68.35|68.1|68.2|67.75|67.35|65.25|67.55|67.45|66.4|66.45|65.55|64.05|63.45|64.2|65.25|63.6|62.9|62.85|60.95|62.85|65.05|66.65|64.5|63.6|64.2|64.8|63.3|64.1|63.6|63.75|62.9|63.7|63.95|64.65|65.7|65.25|65.6|65.8|65.75|63.3|62.7|63.75|63.1|62.2|63|64.4|65.1|65.6|65.35|66.7|68.2|69.55|70.7|71.55|72.85||72.9|73.6|74.15|||72.3|72|74.5|74|73.5|74.85
03563|943352|/equities/erytech-pharma|CACALL||1.63|1.628|1.648|1.646|1.614|1.72|1.72|1.726|1.756|1.668|1.668|1.75|1.762|1.85|1.838|1.792|1.806|1.958|2.145|1.662|1.664|1.67|1.69|1.69|1.696|1.718|1.754|1.784|1.78|1.8|1.796|1.798|1.826|1.82|1.838|1.86|1.882|1.872|1.886|1.92|1.922|1.98|1.85|1.9|1.648|1.632|1.65|1.64|1.65|1.65|1.666|1.668|1.666|1.658|1.666|1.668|1.676|1.682|1.688|1.69|1.69|1.696|1.706|1.71|1.716|1.68|1.68|1.726|1.74|1.75|1.81|1.82|1.82|1.816|1.844|1.85|1.86|1.852|1.856|1.88|1.878|1.878|1.88|1.878|1.946|1.95|1.958|1.95|1.948|1.95|1.96|1.958|1.98|1.976|1.994|2|2|2.03|2.02|2.02|1.996|2.025|2.025|2.04|2.06|2.07|2.04|2.02|1.998|2.1|2.31|2.225|2.29|2.15|2.18|2.07|2.08|2.185|2.25|2.245|2.45|2.66|2.88|3|2.99|2.995|3|3.04|3.03|3.025|3.03|3.035|3.035|3.04|3.03|3.05|3.08|3.075|3.055|3.055|3.055|3.055|3.06|3.035|3.035|3|2.95|2.94|2.95|2.95|2.955|2.955||2.96|2.965|2.95|2.95|2.95|2.94|2.94|2.935|2.945|2.95|2.94|2.95|2.94|2.94|2.97|2.96|2.96|2.97|2.98|3|2.98|||3|3|2.935|2.95|2.97|2.97|2.94|2.97|2.9|2.91|2.94|2.935|2.94|2.98|3|2.995|2.995|3|2.995|3.045|3.055|3.06|3.06|3|2.87|3|3.25|3.28|3.3|3.4|3.495|3.59|3.62|3.685|3.705|3.71|3.71|3.7|3.72|3.795|3.795|3.81|3.9|4.1|4.135|4.145|4.18|4.1|4.175|4.22|4.21|4.22|4.225|4.23|4.3|4.36|4.38|4.425|4.43|4.56|4.51|4.575|4.7||4.6|4.675|4.75|||4.68|4.685|4.6|4.675|4.745|4.98
03564|17749|/equities/esi-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155|155|154.5|154.5|155||154.5|154|154.5|||154|154|154|154.5|154.5|154
03565|17907|/equities/cryo-save-group|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03566|7042|/equities/esso|CACALL||101.2|101.6|100.8|102|106.2|107.6|107.4|108.2|110.8|109.2|108.4|105|101|103|104.4|103|103.6|100.4|101.2|103|113.8|104.6|106.6|107.6|108.8|109.8|113|112.8|114|116.6|117|119.4|121|123.2|131.4|132.8|134.4|133.4|138.2|142|139.6|131.6|134.8|122.4|119.8|121.6|118.2|119|120.6|121|123|124.8|122.6|120.6|122|125.8|129|128.2|128.4|130.2|127|131|129.8|134|134|137.8|135|129|131.6|133|130.2|133.6|135.6|134|135.6|136.4|134|132.2|137|137.8|137.8|132.8|135.6|131.2|129.6|136.4|143.8|146.2|153.4|153.8|152.6|147.4|163.8|171.6|175|178.4|182|178.2|167.2|157.8|155|148|143.4|154.4|162.4|178|183|186.8|186.8|182.2|167.6|169.6|164.8|158|156|160|162.4|171.6|171.2|171.6|183.6|182.4|180|185|189.4|193|196.8|196.2|197.2|205|204.5|201|199|196.2|198|189.4|187.4|197|198.4|205|194|183.8|188.6|189.4|189.6|192.2|178|176.6|173|170.8|169.8|181.4||181.4|175.8|173.4|169.8|168|168.8|165|161|158.8|152.4|146.4|153|154.8|156|146.6|145|145.6|141|137.6|140.8|130.2|||126.6|126|126.3|128.9|115.9|109.6|85.9|85.8|85.85|89|89.5|88.85|86.45|85.35|84.1|82|78.85|78.1|76.5|77.05|78.35|79.6|79|76.3|76.85|78.85|77.25|75.15|73.1|74.5|73.35|69.65|64|63.25|58.05|56.6|55.8|55.75|55.4|54.9|54.4|54.25|54.05|54.35|52.3|53|53.4|52.6|52.45|50.2|50.35|49.98|51.15|51.95|52.55|52.3|53.1|53.2|53.6|54.9|54.75|55|57||55.5|54.95|54.45|||54.7|54.9|55|54.45|55|53.05
03567|17819|/equities/eurasia-fonciere|CACALL||0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|||0.262|||0.3||0.262|0.262|0.262|0.262|0.262|0.262|0.262|0.262|0.262|0.262|0.262|0.262|0.262|0.262|0.262|0.262|0.262|0.262|0.262|0.262|||0.262|||||0.262||||0.3|||||||0.3|0.262||||||||||0.32||||||||||||0.262||||||||||0.32|||||0.32|0.32|||||0.262|||||||||||||||||||||||0.262||||||||||||||||||||||||||||||||||||||||||0.262|||||||||||||0.262|0.262|||||||||||0.262|||||||||||0.262|||||||0.262||||||||||||||||0.26|||0.356||0.356|0.356|||||||||||0.342||
03568|25448|/equities/eurazeo?cid=25448|CACALL/EAFAGROWTH||69.9|70.65|69.95|70.4|70.85|69.6|69.55|70.2|70.2|69.35|69.5|69.55|68.9|69.3|70.25|69.55|69.55|70|69.05|70.45|70.75|70.35|71.3|72.35|72.2|71.4|71.55|73.35|74.2|75.25|75|74.6|73.9|74.55|74.2|73.4|72.95|73.2|72.9|73.35|73.45|73.3|73.65|74.15|75.3|76.55|76.3|74.65|74.85|74.1|74.8|75|73.45|73.6|72.55|73.1|72.35|70.65|71.05|71.1|70.3|70.25|69.8|70.75|71.2|72.4|71.85|71.85|72.25|72.35|72|71.85|71.75|72.3|71.95|70.15|70.2|69.8|68.9|68.05|68|67.05|67.25|66.75|66.05|70.7|73|75.15|73.75|73.55|73.25|75.4|77.45|78.35|78.2|77.1|78.05|77.25|77.65|77.9|77.55|77.2|76.4|75.4|76.8|77.2|77.05|75.55|74.75|77.8|76|74.8|76.05|76.8|76.45|76.65|76.4|75.9|75.85|73.05|74.25|77.2|78.05|77.55|75.95|78.6|80.45|80.35|81.25|78.75|78.8|79.9|79.2|80.6|79.15|78.4|78.4|78.75|78.1|78.6|79.15|84.05|84.4|82.5|85.95|85.6|85.6|86.2|86.75|85.95|86.5|85.9||86.3|86.25|86.05|84.75|85.9|85|82.05|81.55|81.55|81.8|82.45|84.5|83.9|82.7|82.7|82.5|81.95|79.6|80.6|79.95|81.5|||81.5|81.45|81.7|81.55|81.15|80.95|80.05|79.6|79.1|78.4|80.3|80.45|80.35|80|79.9|79.4|77.55|77.4|78.2|78.85|78.1|78|78.25|78.5|78.7|78.4|78.1|78.4|78.65|78.85|77.75|78|77.8|78.4|78|78.3|78.05|77.7|79.1|79.8|79.2|79.5|78.8|78.15|77.8|76.7|76.1|75.25|75.6|74.7|73.55|71.65|72.2|72.1|72|71.55|71.1|71.7|71.85|71.65|72|71.25|72.25||72.5|72.8|73.2|||73|72.85|73.45|72.65|71.25|72.4
03569|13135|/equities/euro-ressources-s.a.|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.5|3.56|3.57|3.57|3.57|3.57|3.59|3.6|3.6|3.59|3.61|3.62|3.65|3.65|3.65|3.72|3.71||3.8|3.8|3.5|||3.5|3.49|3.48|3.49|3.48|3.49
03570|943375|/equities/euronext|STOXX600/CACALL/MSCI_EU_SMALLCAP||105.9|107.2|106.6|106.8|106.6|105.4|105|105|104.5|103.9|100.9|100.8|99.45|102.1|103|101.1|102.7|103.8|102.8|102.9|102.7|101.8|103.1|104|104|103.5|104.1|102.7|103.1|102.8|102.8|102.9|102.1|101.9|101.2|100.6|99.9|99.95|99.75|98.65|100|99.85|99.25|99|98.3|99.4|100|99.75|100.5|100.7|101.2|100.5|100.2|101.6|101|101.3|100.8|100.2|100.4|100.2|99.25|99.25|97.55|97.1|96.5|97.4|97.35|97.25|96.05|95.2|95.55|95.2|95.1|95.4|95.15|94.75|94.25|93.95|93.7|92.55|91.85|91.85|92.3|91.95|91.7|93.5|94.25|93.65|94.45|93.85|94.1|91.95|92.3|93.3|92.9|92.15|93.2|92.25|92.25|92.2|92.6|92.1|90.6|89.35|90.4|90.95|91.1|90.9|90|89.5|89.1|89.4|90.9|90.75|90.15|90.1|90.7|90.45|90.6|89.9|91.4|93.85|94.1|93.9|93.3|94.3|94.15|91.9|90.4|90.55|90.35|88.75|88.15|89.75|90.55|90.55|90.5|87.85|88.1|91.95|92.15|89.85|88.9|86.3|87.45|87.2|86.8|86.95|86.2|85.85|85.75|85.05||84.75|84.85|84.85|84.2|85.5|86|85.15|84.95|86.1|86.75|87.05|89.5|87.9|87.4|87.8|87.55|87.5|87.35|88.6|88.45|88.85|||88.65|89.4|89.15|87.7|87.5|88.7|88.35|88|87|87.15|86.35|85.7|85.3|84.8|85.1|85.3|85.25|85.3|85.7|85.6|85.85|85.95|85.75|85.95|85.75|84.05|83.45|82.55|82.4|82.6|81.05|79.55|80.65|81.05|81.05|81.4|80.5|80.5|81|82.7|81.95|83.75|81.8|81.7|82|81.85|81.6|79.6|79.05|79.15|78.05|77.75|78.95|79.45|79.05|78.85|78|77.85|77.65|77.5|77.45|78.25|79.2||79.25|79.45|79.2|||78.9|79.05|79.1|78.85|78.75|78.9
03571|17752|/equities/europacorp|CACALL||0.377|0.382|0.382|0.381|0.387|0.388|0.388|0.387|0.387|0.385|0.386|0.389|0.399|0.406|0.41|0.421|0.404|0.404|0.4|0.399|0.4|0.399|0.4|0.4|0.406|0.418|0.423|0.42|0.42|0.43|0.435|0.447|0.446|0.454|0.455|0.468|0.469|0.484|0.487|0.494|0.494|0.494|0.495|0.498|0.498|0.536|0.499|0.5|0.528|0.536|0.494|0.514|0.536|0.532|0.542|0.566|0.57|0.57|0.57|0.606|0.694|0.728|0.782|0.802|0.6|0.46|0.4|0.4|0.4|0.406|0.345|0.35|0.341|0.344|0.348|0.348|0.348|0.353|0.34|0.34|0.339|0.34|0.345|0.346|0.346|0.34|0.346|0.344|0.345|0.345|0.345|0.35|0.351|0.352|0.35|0.35|0.35|0.351|0.352|0.353|0.353|0.358|0.357|0.357|0.361|0.36|0.361|0.345|0.346|0.346|0.356|0.359|0.358|0.35|0.352|0.337|0.342|0.358|0.362|0.37|0.381|0.384|0.38|0.37|0.379|0.38|0.38|0.38|0.38|0.379|0.38|0.387|0.389|0.389|0.39|0.39|0.4|0.4|0.388|0.388|0.386|0.386|0.378|0.341|0.34|0.34|0.34|0.341|0.34|0.34|0.345|0.346||0.342|0.346|0.33|0.341|0.33|0.33|0.33|0.33|0.33|0.322|0.329|0.33|0.343|0.338|0.343|0.343|0.339|0.34|0.343|0.345|0.343|||0.342|0.342|0.342|0.346|0.347|0.35|0.35|0.35|0.357|0.36|0.366|0.366|0.359|0.359|0.364|0.361|0.364|0.37|0.37|0.375|0.375|0.385|0.384|0.384|0.387|0.37|0.385|0.39|0.38|0.391|0.389|0.393|0.4|0.398|0.399|0.406|0.407|0.407|0.418|0.403|0.359|0.363|0.363|0.368|0.342|0.339|0.34|0.34|0.343|0.331|0.33|0.325|0.33|0.374|0.374|0.375|0.375|0.381|0.385|0.382|0.385|0.385|0.382||0.395|0.4|0.398|||0.385|0.388|0.4|0.4|0.405|0.401
03572|955667|/equities/europcar-groupe-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03573|7017|/equities/eutelsat-comm|STOXX600/CACALL/MSCI_EU_SMALLCAP||2.964|2.988|3.024|3.21|3.422|3.5|3.744|3.79|3.79|3.734|3.77|3.75|3.716|3.756|3.822|3.806|3.78|3.82|3.788|3.844|3.936|3.842|3.78|3.75|3.774|3.77|3.762|3.816|3.79|3.884|3.836|3.79|3.802|3.84|3.836|3.822|3.832|3.864|3.898|3.902|3.9|3.812|3.8|3.992|4.01|3.95|3.878|3.874|3.886|3.836|3.824|3.95|4.02|4.024|4.154|4.212|4.234|4.276|4.262|4.298|4.28|4.314|4.402|4.426|4.442|4.6|4.332|4.576|4.616|4.548|4.494|4.464|4.44|4.472|4.49|4.408|4.322|4.248|4.284|4.33|4.362|4.27|4.472|4.648|4.59|4.706|4.83|4.88|4.96|4.96|4.936|4.88|4.792|4.7|4.7|4.65|4.648|4.494|4.426|4.39|4.344|4.284|4.19|4.14|4.1|4.028|4.056|4.08|4.07|3.978|3.83|3.906|3.96|3.918|3.918|3.894|3.92|3.898|3.84|3.8|3.77|3.944|3.96|3.898|3.958|4.27|4.468|4.58|4.69|4.706|4.632|4.58|4.538|4.586|4.438|4.388|4.52|4.43|4.5|4.39|4.366|4.27|4.138|4.058|3.832|3.88|3.812|3.768|3.756|3.872|4.05|3.804||3.84|3.892|3.92|3.778|3.806|3.88|3.894|3.828|3.854|3.812|3.754|3.748|3.83|3.844|3.982|4.05|4.086|4.02|4.07|4|4.024|||4.098|4|3.91|3.78|3.73|3.842|3.898|3.782|3.676|3.69|3.642|3.718|3.696|3.738|3.948|4.054|3.708|3.666|3.68|3.628|3.666|3.838|3.828|3.846|3.89|3.89|3.966|4.128|4.166|4.09|4.02|3.96|3.88|3.916|3.868|3.728|3.658|3.69|3.668|3.61|3.55|3.492|3.592|3.782|4.136|4.08|4.09|4.12|4.11|4.116|4.19|4.264|4.366|4.4|4.42|4.528|4.494|4.402|4.3|4.306|4.336|4.52|4.392||4.304|4.364|4.44|||4.382|4.222|4.268|4.11|4.13|4.098
03574|17737|/equities/digigram|CACALL||1.14|1.145|1.14|1.14|1.16|1.14|1.14|1.14|1.14|1.14|1.05|1.04|1.05|1.05|1.1|1.1|1.1|1.1|1.15|1.23|1.26|1.28|1.3|1.35|1.335|1.35|1.355|1.34|1.355|1.355|1.395|1.375|1.41|1.42|1.52|1.56|1.77|1.77|1.76|1.78|1.745|1.8|1.8|1.66|1.68|1.535|1.62|1.605|1.74|1.7|1.74|1.74|1.725|1.735|1.68|1.69|1.75|1.78|1.77|1.77|1.72|1.72|1.62|1.62|1.6|1.64|1.54|1.54|1.605|1.64|1.655|1.66|1.7|1.66|1.64|1.69|1.62|1.66|1.695|1.695|1.7|1.62|1.62|1.52|1.5|1.52|1.435|1.5|1.55|1.64|1.7|1.78|1.69|1.69|1.8|1.835|1.835|1.84|1.92|1.995|2|2|1.95|1.95|1.88|1.76|1.76|1.76|1.76|1.76|1.76|1.795|1.8|1.735|1.74|1.75|1.705|1.84|1.835|1.98|2|2.02|2.02|2.02|2.02|2.05|2.08|2.06|2.05|2.1|2.07|2.05|1.86|1.895|1.705|1.735|1.71|1.7|1.735|1.76|1.74|1.79|1.82|1.88|1.88|1.755|1.82|1.895|1.895|1.94|1.935|1.97||2|2|2.08|2.1|2.1|1.875|1.92|1.92|1.95|2|2|2|2|2.08|2.1|2.1|2.07|2.07|2.07|2.12|2.14|||2.17|2.17|2.17|2.24|2.24|2.15|2.21|2.23|2.24|2.27|2.31|2.34|2.33|2.33|2.4|2.42|2.41|2.35|2.36|2.34|2.33|2.36|2.36|2.31|2.37|2.35|2.24|2.19|2.24|2.3|2.33|2.33|2.32|2.36|2.34|2.34|2.37|2.36|2.37|2.36|2.35|2.38|2.39|2.4|2.43|2.44|2.44|2.45|2.45|2.42|2.43|2.46|2.45|2.46|2.47|2.43|2.42|2.49|2.49|2.51|2.5|2.49|2.48||2.45|2.39|2.38|||2.36|2.37|2.4|2.48|2.51|2.51
03575|7747|/equities/exel-industries|CACALL||43.7|45|45.4|46.5|46.8|46.9|46.9|46.6|46.2|45.7|45.4|45.2|46.4|47.1|47.1|47.2|47.3|47.4|47.7|47.8|48|48.2|47.6|47.6|47.3|47.4|47.6|47.6|47.9|47.7|47.6|47.7|47.8|47.9|48.5|49.7|49.8|49.7|49.6|50.2|51|50.8|51|51.2|49.7|47.4|47.3|47.2|47.5|47.5|47.9|47.4|47.2|47.3|47.2|47|47|46.8|47|46.7|46.7|47.2|47.9|47.9|47.8|47.6|47.2|47.2|46.8|47.1|47.9|48|48.1|48|48|47.9|48.5|48.5|48.9|49|49.1|49.6|49.7|49.7|50.4|51|51.2|52|52|52|51.8|51.8|51.8|51.6|51.6|51.6|51.8|51.8|51.8|51.8|51.8|51.8|52|53|53|53|53|53.2|53|53.2|53|52.6|51.8|51.2|51|50|50|52|49.3|49.2|54.2|54.6|54.6|55|57.2|57.2|57.4|57|57|57.2|58.8|58|57|56.8|54.8|53.6|53.4|54|55.6|56|56|55.6|54.2|52.6|52.4|52.2|52.4|54.6|54.8|54.8|54.8|54.8||54.8|54.8|55.2|55.6|56.4|57.6|56.8|56.8|57|57|56.8|57|56.8|56.8|56.8|56.2|55.8|56|56.2|56.4|56|||56.2|57|57|56.8|57.4|57.2|57.2|57.4|57|57|56.6|57.2|57|57|57.8|57.6|57.6|57.4|57.6|57.4|57.8|57.8|57.8|57|57.8|57.8|57.4|57.4|56.6|57.2|57.4|57.4|57.6|58.2|58.4|59.8|59.2|59.6|58.8|60|59.8|59.2|59.8|59.6|60|57|57.6|57.6|57|54.2|54.8|55|56.4|57|56.6|57.2|56.6|56.4|55.2|54|52.2|54.4|55.2||55|57.2|53.6|||52.6|52.8|47.8|48|47.8|48
03576|17755|/equities/explosifs---prod-chimiques|CACALL||188.5|189|189|185|186|189|189|189|190|190|189|189.5|185|185|181|180|180|179.5|179.5|179|177.5|178|179|178|180|181.5|182|183|182.5|182.5|183|183|184|185|187.5|188.5|189.5|182|180|183|182|179|181.5|185.5|194|195|193|195|186|189|182|182.5|184|187|188|163|163|163|163|163.5|162|161.5|155|149.5|149|151.5|151|152.5|149|148|148|148|147.5|145|148|148|150|150|143.5|147|143|145|144|141|144.5|148|150.5|154|158.5|161|162|162|162|161.5|160.5|156|157|154|155|154|151|149|149|146|150|154|154|153|142|134|129|130|130|131.5|137|136|132|131|131|136|140|142|140.5|141.5|142|139|142|142|142|141|140|139.5|140|140|137.5|136|141|141|136|137|140|144|141|136|135|133|135|133.5|132|130.5|135|131||133|135.5|136|136.5|138|139|140|137.5|139|138.5|139.5|139.5|142|142.5|136|138.5|142|139.5|141.5|146|148|||147|145|140|129|119|119|118|118|118|118|118|119|115|113|113|115|115|112|113|113|113|114|117|118|118|111|112|111|110|109|107|109|112|112|112|110|110|110|110|105|110|108|110|109|109|107|107|105|105|105|105|105|106|106|106|107|109|112|112|111|110|114|114||114|115|114|||114|114|115|114|115|115
03577|6958|/equities/faurecia|STOXX600/CACALL/EAFAGROWTH||8.176|8.2|8.102|8.37|8.308|7.998|7.772|8.256|8.58|8.918|9.044|8.994|8.89|9.08|9.22|9.148|9.138|9.148|8.978|9.072|8.942|8.904|8.976|9.126|8.95|8.644|9.088|9.12|8.9|8.79|8.014|7.942|8.158|8.292|8.412|8.522|8.65|8.756|8.422|9.12|9.15|8.884|9.03|9.388|9.656|9.874|8.816|8.38|8.448|8.186|8.476|8.746|8.422|8.4|8.596|8.686|8.5|8.806|8.932|8.932|9.268|9.56|9.304|9.74|9.65|9.338|9.404|9.638|9.926|9.854|9.744|9.61|9.542|9.55|9.548|9.604|9.63|9.476|9.238|9.2|9.298|9.12|9.532|9.32|9.24|10.135|10.745|10.95|10.765|10.85|10.8|10.525|11.1|10.885|10.745|10.97|11.205|11.03|11.12|11.27|11.39|11.14|10.97|11.08|11.5|11.575|11.72|11.48|11.41|11.92|11.28|11.47|11.9|12.13|12.225|12.23|12.28|11.92|12.49|12.27|12.565|13.295|13.54|13.655|13.55|14.025|14.1|14.475|15.025|15.855|15.3|15.335|15.135|15.325|15.01|14.525|14.96|15.31|15.635|16.01|16.52|16.465|16.42|15.99|15.15|15.03|14.95|15.405|15.58|15.54|15.69|15.76||15.685|15.02|14.65|14.575|14.78|14.875|14.97|14.405|14.73|13.82|14.005|14.59|15.205|15.15|15.78|15.355|14.69|14.545|15.12|15.13|14.6|||14.43|14|13.925|13.775|14.05|14.145|13.405|13.465|13.695|13.74|13.56|13.375|13.635|13.775|14.205|14.08|14.07|13.7|14.085|13.74|13.62|13.795|13.94|13.76|14.19|14.48|13.94|14.315|17.02|16.28|16.005|15.61|16.23|16.14|15.845|15.9|16.05|15.705|16.02|16.25|16.1|16.285|16.36|15.955|15.98|16.135|16.98|16.87|16.535|16.85|17.39|18.165|19.26|19.485|19.95|20.11|20.09|20.34|20.29|19.77|19.6|20.48|21.17||20.77|20.78|20.68|||20.66|20.61|21.2|21.2|21.17|21.63
03578|17758|/equities/fauvet-girel-ets|CACALL||2.84|2.84|2.84|2.84|2.84|2.86|2.86|2.86|2.86|2.86|2.86|2.86|2.84|2.84|2.84|2.84|2.84|2.84|2.84|2.86|2.86|2.86|2.86|2.86|2.86|2.86|2.86|2.86|2.86|2.86|2.86|2.86|2.86|2.86|2.86|2.86|2.84|2.84|2.84|2.84|2.84|2.88|2.9|2.9|2.9|2.9|2.8|2.8|2.8|2.8|2.8|2.78|2.78|2.78|2.78|2.76|2.76|2.78|2.76|2.76|2.76|2.76|2.76|2.78|2.78|2.78|2.78|2.78|2.76|2.76|2.76|2.76|2.78|2.78|2.78|2.78|2.78|2.78|2.78|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.76|2.76|2.86|2.7|2.8|2.8|2.76|2.8|2.8|2.8|2.76|2.8|2.8|2.8|2.8|2.76|2.76|2.8|2.8|2.8|2.9|2.9|2.9|2.8|2.8|2.8|2.8|2.8|3|3|3|3|3|3|3|3|3|3|3|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.04|3.06|3.06|3.06|3.06|3.06|3.06|3.06|3.1|3.14|3.1||3.06|3.06|3.06|2.9|3||||||||||||||||||||||3.18|||||||3.18|3.18|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03579|17756|/equities/faience-sarreguem|CACALL||17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6|17.6||16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|16.2|||||||||||||||||||||||||||||||||||||||||16.2|16.2||16.2|16.3|||||||||||||||||||||||21|||||||||||||||||||||||||||||||||||||||||||21.4||||||21.4|18.1||||||19.9|||||||||||18|16.5||||||||||||||||||||||||||||||||14||||||||||||||||||18.4|||||
03580|17712|/equities/casino-mun-cannes|CACALL|||||||||1480||||||1480|||1470|||1500|1500|1500||||||||1500||1500||1500||1590|||||||1600|1600|1650|1690||1600|||1570||||1500|1500|1460|1440||||||1500|1500|||||||1500|1500|1480||||1450|||||||1420||||||||||1500||1470||1400|1400||1380||1380||1400|||||1400|1410|1410|1420||1460|||1440|1500||1480||1500||||1490||1500|1470||1500||1500|1500||1500|1500|1500|||1500||1500|||1540||1500||||1590|||||||1560||1560|1560|1560|1560|1560|||1560|1550|1560|||||1590|||1590|1590||||1590||||1590|1550|1590|1560|||1600||1650|||||||||1700|||1690||1650||||1740||1700||1680|1680|||||||1700|1700|||||||1700|1680|1650||||1700|1680|1680||||||1680||
03581|943348|/equities/fermentalg|CACALL||0.32|0.34|0.352|0.385|0.3885|0.343|0.2995|0.304|0.308|0.32|0.309|0.3|0.305|0.312|0.327|0.333|0.341|0.345|0.348|0.3575|0.358|0.358|0.355|0.36|0.3525|0.3565|0.364|0.3575|0.36|0.385|0.336|0.356|0.37|0.3795|0.38|0.3895|0.394|0.4025|0.392|0.404|0.4365|0.412|0.406|0.412|0.423|0.4355|0.413|0.393|0.391|0.3895|0.399|0.409|0.421|0.436|0.424|0.432|0.431|0.437|0.419|0.432|0.457|0.42|0.4265|0.444|0.441|0.4475|0.4475|0.4595|0.468|0.445|0.44|0.445|0.4385|0.4395|0.4375|0.44|0.449|0.4245|0.425|0.425|0.427|0.422|0.42|0.405|0.412|0.4265|0.435|0.433|0.439|0.4485|0.4235|0.424|0.4285|0.4325|0.4355|0.4275|0.4195|0.4215|0.428|0.4285|0.432|0.432|0.436|0.439|0.4535|0.54|0.5|0.512|0.515|0.435|0.42|0.443|0.445|0.44|0.439|0.4595|0.466|0.407|0.4365|0.4675|0.507|0.536|0.534|0.548|0.55|0.564|0.565|0.581|0.595|0.591|0.602|0.611|0.584|0.602|0.613|0.621|0.62|0.587|0.6|0.62|0.638|0.635|0.662|0.672|0.517|0.516|0.517|0.52|0.52|0.55|0.56|0.578||0.581|0.586|0.588|0.567|0.586|0.594|0.6|0.616|0.62|0.599|0.59|0.609|0.62|0.632|0.633|0.617|0.63|0.63|0.67|0.74|0.746|||0.731|0.675|0.65|0.643|0.672|0.658|0.676|0.675|0.621|0.65|0.64|0.567|0.563|0.563|0.585|0.561|0.596|0.564|0.569|0.62|0.597|0.648|0.7|0.718|0.709|0.714|0.736|0.78|0.86|0.96|0.95|0.968|0.978|0.929|0.839|0.737|0.868|0.978|0.99|0.79|0.68|0.574|0.52|0.493|0.444|0.38|0.3875|0.424|0.45|0.344|0.2985|0.274|0.282|0.2835|0.2825|0.293|0.2945|0.293|0.299|0.302|0.2875|0.294|0.312||0.3185|0.335|0.318|||0.266|0.262|0.294|0.261|0.275|0.2665
03582|17760|/equities/fiducial-office-solutions|CACALL||28|28.2|28|28|27.8|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|27.8|28|28|28|28|28|28|28|28.2|28|28|28|28|28|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.8|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28.2|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28.2|28.2|28.2|28.2|28.2|28.2|28.2|28.2|27.2|27.6|28|27.6|27.6|27.6|27.6|27.6|27.6|27.6||27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|28|27.6|27.6|27.6|27.6|27.8|27.8|27.8|||27.8|27.8|27.8|27.8|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|27.8|27.8|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28||28|28|28|||28|28|28|28|28|28
03583|17761|/equities/fiducial-real|CACALL||174|174|176|176|176|176|176|176|176|177|176|176|176|176|176|176|176|175|177|176|177|176|176|176|176|176|176|176|176|177|176|176|176|176|176|176|176|176|176|177|176|176|177|177|177|177|177|178|177|177|177|177|177|177|177|177|177|177|178|177|177|178|177|177|177|176|176|176|176|176|176|176|175|176|176|176|177|178|177|177|177|177|176|176|176|176|176|176|176|177|175|176|176|176|177|177|176|176|176|176|176|176|176|176|177|176|176|176|176|176|176|176|176|176|176|176|176|176|177|177|177|177|177|177|177|177|177|177|177|178|177|177|177|177|177|177|177|177|178|178|177|178|177|180|179|179|179|180|179|181|181|181||181|181|178|181|181|180|181|181|178|181|181|181|181|181|181|181|181|181|181|181|181|||181|181|178|182|180|180|180|180|178|180|180|178|180|179|180|181|181|181|181|182|178|181|181|181|181|179|180|184|185|185|184|184|184|186|187|188|179|178|178|178|182|181|181|181|181|181|180|181|181|178|178|186|178|179|190|179|178|179|179|178|178|178|178||178|179|179|||178|178|179|179|179|190
03584|943357|/equities/figeac-aero|CACALL||5.82|5.86|5.86|5.82|5.82|5.8|5.86|5.92|5.64|5.7|5.74|5.66|5.72|5.72|5.76|5.76|5.76|5.76|5.78|5.76|5.78|5.78|5.82|5.76|5.72|5.84|5.84|5.76|5.74|5.72|5.7|5.72|5.78|5.78|5.8|5.84|5.8|5.78|5.74|5.64|5.66|5.8|5.82|5.88|5.86|5.8|5.86|5.96|5.94|5.96|5.9|5.78|5.62|5.68|5.68|5.64|5.68|5.68|5.7|5.7|5.7|5.66|5.88|5.82|5.8|5.8|5.76|5.72|5.78|5.8|5.76|5.7|5.68|5.66|5.66|5.68|5.66|5.8|5.78|5.8|5.78|5.74|5.76|5.7|5.9|6.1|6.16|6.16|6.16|6.16|6.08|5.92|5.88|5.9|5.86|5.94|5.78|5.78|5.8|5.8|5.76|5.8|5.96|5.88|5.9|5.96|5.98|6.1|6.02|5.88|5.62|5.56|5.38|5.36|5.46|5.46|5.5|5.6|5.5|5.74|6.12|6.26|6.28|6.64|6.6|6.72|6.7|6.64|6.76|6.84|6.82|6.78|6.8|6.8|6.8|6.64|6.74|6.66|6.64|6.64|6.7|6.74|6.7|6.36|6.18|6.16|6.12|6.12|6.16|6.04|6.04|6||6|5.94|5.96|5.96|5.86|5.8|5.64|5.7|5.72|5.64|5.74|5.8|5.76|5.88|5.78|5.82|5.8|5.72|5.68|5.68|5.62|||5.62|5.66|5.66|5.62|5.5|5.52|5.56|5.56|5.56|5.58|5.58|5.6|5.6|5.62|5.6|5.6|5.58|5.58|5.58|5.5|5.56|5.6|5.62|5.48|5.54|5.5|5.48|5.48|5.56|5.6|5.7|5.74|5.88|5.9|5.8|5.9|5.9|5.9|5.9|5.94|5.98|5.86|5.82|5.74|5.64|5.58|5.66|5.74|5.8|5.84|5.76|5.74|5.76|5.78|5.82|5.82|5.8|5.22|5.2|5.2|5.22|5.3|5.34||5.32|5.4|5.34|||5.32|5.26|4.96|4.68|4.52|4.44
03585|17762|/equities/fin.-etang-berre|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4|10.4|10.4|||||10.4|10.4|10.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03586|40307|/equities/louest-africain|CACALL||8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1||8.1||8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|8.1|9.05||8.6||||7.6||||||8.4|8.4||9.3||10.3|10.3|11.5|11.5|11.4||13||13.9|15.4||18.9||||21||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03587|17763|/equities/financiere-marjos|CACALL||||0.1|||0.106|0.096|0.096|||||0.0865||0.076|0.076|0.076|0.076|0.076|0.076|0.076|0.076|0.076|0.076|0.065|0.0645|0.0645|0.0645|0.0645|0.0645|0.0645|0.0645|0.0645|0.0645|0.0645|0.0645|0.0645|||0.0645|||||0.0645||||0.075||0.075|0.075|0.075|0.075|0.075|0.075||||||0.065|||||0.065|||||||||||||||0.1||0.095|||||||||||||||||||||||0.095|||0.095||||0.065|||||||||||||0.065||||0.078||||||||||||||0.065|0.075|0.075|0.075||||||0.087||||0.065|0.075|0.065||||||||||||0.095||0.087||||||0.065|||||||||||||0.1|0.11|0.09||||||||0.092|||||0.092|0.092|0.092|||0.092|0.092|||||||||||||||||||||||||||||||||||||
03588|17764|/equities/finatis|CACALL||1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|1.37|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.37|||||||||||||||1.39|1.44||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03589|17765|/equities/fipp|CACALL|||0.139|0.139|0.146|||||0.14|0.14|0.138||0.138|0.148|0.149||0.138||0.138||0.138||0.147|0.146|0.145|0.145|0.146|0.147|0.145|0.142||0.14|0.138||0.138|0.138|0.138|0.138|0.138|0.138|0.138|0.139||0.137|||0.136||0.136|0.132|0.145|||0.132|0.13|0.13|0.132||||0.132||||||0.13|0.13|0.13||||0.145|||||||0.142|0.13|0.13|0.13||0.139|||0.131|||0.135|0.132|0.136|0.146|0.147|0.15|0.135||||0.13|0.13|0.153|||0.137||0.138|0.131|0.139||0.128|||0.132|0.14|0.14|0.139||0.126|0.117|||0.112|||||||0.11|||0.11|0.11||0.11||0.114|0.119|||0.129||0.13|0.13|0.129||0.128|0.128|0.118|0.115|||0.11|||0.11||0.11|||0.11|0.11|0.111||||0.111||0.111||0.12|0.12|||0.12|0.121|0.112|0.113|0.111|||0.111|0.126||||0.115|||||0.13|0.115|||||||0.112||||0.112||0.112|0.12||||0.111|||0.111|0.111|0.111|0.111|||0.111||0.111|0.11|0.11|0.11|0.111||||0.113|0.111||||0.12||||||||||||0.116|0.127|0.127
03590|41353|/equities/groupe-fnac|CACALL/MSCI_EU_SMALLCAP||27.1|27.25|26.35|27.1|27.35|26.95|26.9|26.75|26.75|26.6|27.1|27.6|27|26.45|27.2|27.15|26|25.15|25.35|25.95|26.2|26.5|26.5|27|26.7|27.15|27.75|28.55|28.7|28.75|28.4|28.6|30.75|28.15|28.05|28.05|28.15|28.35|28.05|27.95|27.75|29.75|30.45|31.4|31.2|31.35|30.5|27.8|29.9|29.5|29.15|29.15|28.05|28.05|27.65|28|27.9|27.35|27.8|28.5|29.2|29.65|29.25|29.4|29.7|30.3|30.2|30.1|30.3|30.4|29.65|28.95|28.8|28.4|28.2|27.45|27.4|26.8|26.75|26.8|26.45|25.55|26.15|27|25.85|26.85|27.7|28.45|28.65|29.9|30.3|30.4|30.6|30.65|30.75|29.75|30.7|31.5|30|30.55|31|31|30.1|30.15|30.9|31.25|31.45|31.65|31.5|31.1|29.85|30.5|31.1|31.6|31.85|31.85|32.3|33.25|34|33.8|34.1|35.75|35.95|35.45|34.95|35.65|35.35|35.15|35.15|34.5|34.5|33.6|31.95|32|32.65|32.9|32.8|32.5|32.85|33.3|33.2|33.3|33.65|33.45|32.6|32.3|32.15|32.65|32.3|33.2|33.4|32.9||33.65|33.8|32.9|32.7|30.9|31.45|31.4|30.6|31.2|31.55|30.9|30.7|30.55|30.35|30.35|30.1|29.85|29.25|30.05|30|29.9|||29.3|29.08|28.58|28.2|28.3|28.72|28.06|28.46|28.4|28.54|28.8|28.72|28.52|27.84|28.3|29.1|28.4|27.38|27.88|27.7|27.6|27.58|27.9|27.26|27.08|24.58|24.24|24.16|24.84|23.94|23.76|23.8|24.1|23.78|24.2|24.38|24.42|24.36|24.16|24.62|24.78|24.94|25.1|25.36|26.1|25.72|24.42|24.3|25.84|26.78|26.72|26.3|26.5|26.8|27.34|27.48|28.02|28.18|28.04|27.58|27.14|27.68|27.9||27.68|27.62|27.3|||26.62|26.5|27.06|26.38|27.32|28.08
03591|17767|/equities/fonciere-7-invest|CACALL||0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364|0.364||0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675|0.675||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.675||||||||||||||||||||||||||||||||||||0.615|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03592|17768|/equities/fonciere-atland|CACALL||43|43.6|44|44|44|44|44.4|44.6|44.6|44.6|44.6|45.4|46.2|46.2|46|46|46.4|45.2|46.2|46.2|46|43.8|43.6|43|43|43|43|43|43.4|43.8|43.8|43.8|43.8|43.8|43.8|43.8|43.8|43.8|43.8|43.8|44|43.8|43.8|46.2|43.6|43.8|46|46.4|45.6|44.2|43.6|43.6|43.8|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44|44.8|44.8|44.8|45|44.8|44.8|45|45|45|45|45|44.8|44.8|45.2|46|46.4|46.8|46.8|47.4|46.6|46.8|46.8|46.8|47|46.8|47|47|47.8|48|49.6|49.6|49.8|50|50|50|50.5|51|51|49.8|49|52|52.5|53.5|54.5|54.5|56.5|56|55|54.5|51|49|49|48|45.8|45.8|45.6|45.6|45.4|45.2|45|45|44.6|44|44.4|44.8|44.8|44.6|44.6|44|44|44.8|44.8||44.6|44.8|44.8|44.8|44.8|44.8|44.8|44.8|44.8|44.8|44.8|44.8|45|44.6|44.8|45|45.6|45.2|45.6|44|44|||42.8|42.6|42.6|42.6|42.6|42.6|42.6|42.4|42.2|42.2|42|42.2|42.2|42.2|42|42|42|42.2|42|41.6|41.8|41.4|41.8|41.4|41.8|41.8|41.6|41.6|41.4|42|42.2|41.8|41.8|41.6|41.8|42|42|41.8|42|41.8|42|42.2|42.2|42.2|42|41.6|41.6|40.6|41|41.6|41.6|41.6|41.4|41.8|40.8|40.6|40.4|40.4|40.4|41.4|41.4|42.4|42.4||41|40.8|40.6|||40.4|40.4|40.2|40.4|40|39.2
03593|17769|/equities/fonciere-euris|CACALL||0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|0.159|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.159|0.159||0.159||0.159|0.159||||0.11|0.12|0.12|0.16|||0.16|||0.16|||0.11|||0.11||||0.11|0.11|0.12|0.12|||0.15|0.16||||||||0.16||||||0.16||0.16
03594|17770|/equities/fonciere-inea|CACALL||31.9|31.9|31.7|31.6|31.9|31.9|31.1|31|31.4|31.4|31.2|31.4|31.8|31|30.9|31|31.1|30.7|30.7|30.7|30.8|31|31|31.1|30.9|31|31|31|31.2|31.5|31.3|31.3|31.1|31.1|31.1|31.1|30.7|30.9|30.7|30.7|30.7|30.6|30.8|30.8|31|30.9|30.8|30.6|30.6|30.6|30.6|30.7|30.8|30.7|30.8|30.6|30.6|30.8|30.8|30.8|30.6|30.6|30.8|30.7|30.7|30.7|30.7|30.7|30.9|31|30.9|30.9|30.4|30.6|30.6|30.8|30.8|30.6|30.6|30.6|30.8|30.5|31|30.6|31|30.7|30.8|30.7|30.6|30.5|30.7|31|30.9|30.7|31.2|30.7|30.4|30.6|30.1|30.1|30.1|30|30.4|30|30.2|30.3|30|29.9|29.2|29.8|28.9|29|29.3|29.9|29.9|30.5|30.4|30.5|30.5|30.4|30.6|32.6|32|33.2|33|33.1|33.1|33|33.1|33|33|32.8|33.1|32.7|32.5|33.3|33.4|33.5|33.5|33.5|33.2|33.4|33.4|34.2|32.8|33|34|33|33|33|32.9|33||33.3|33.4|33.5|33.3|33|33.5|32.8|33|33|33|33|33|33.2|33|33.6|33|33.4|33.3|33.6|32.9|32.8|||33.2|33.6|33.7|33.8|34|34|34|34.1|34.2|33.5|33.8|34|34.6|34.8|35.2|35.3|35.5|35.5|36|36|36|35.4|34.7|34.8|35|35|35.1|35.1|35.3|36.2|36|36.1|36.1|36.5|36.5|36.4|36.9|37.1|37.4|37.6|37.6|37.6|37.6|37.6|37.5|37.6|37.8|37.6|37.5|37.6|37.6|37.8|37.8|38.1|37.8|37.5|37.5|37.5|37.4|37.4|37.7|37.8|38.2||38.3|38|37|||35.9|37|37.2|37|37.1|37
03595|17771|/equities/fonciere-lyonnais|CACALL||73.2|73.2|73.2|73.2|73.8|73.2|73.6|73.4|73.4|74|73.2|73.4|72.8|74|74.6|73|71.8|64.2|64.2|64.8|64.8|64.8|65.6|66.8|66|65.8|65.8|66|66.2|66|66|65.8|67.8|68|66.6|66.4|65.8|66|65.8|66.2|66|66.6|66.8|67|67|68|67.2|67|67.4|67|67|67.6|67.8|67|67|66.2|66.8|66.6|67|66.8|64.6|64.6|64.2|64.4|63.8|63.6|64|64|65|64.2|64.8|64.6|64.4|64.8|64.8|64.8|65|64|64|64.2|64.2|63.4|63.4|62.8|63|63.8|63.8|64|63.8|64|63.8|65|64.8|64.8|63.8|65.2|64.6|64|64.2|64.2|64.2|64|64.4|64.2|65|65|65|65.2|65.2|64.8|65|68.2|66.2|66.2|66|65.8|66.2|65.6|65.8|66.4|66.4|67|67|67.2|67.2|67.2|67|66.6|67|67|67.4|67.4|67|67.4|68.4|67.6|68|68|68|68.2|68.4|68.4|67.8|67.6|67.2|67.4|67.8|67.8|66.8|66.8|66.8|66.8||66.6|66.6|66.4|66.8|67.8|67.4|66.4|67.4|67.8|69.8|69.8|69.8|69.8|69|69|69|68.2|69|68.8|69.8|70.4|||70.4|71|72|68.4|68.6|68.6|69.2|69|70|70.2|70.2|69.6|69.2|70.2|70.2|70.2|70.8|70|71|71|70.8|70.8|70.2|69.2|69.4|70.4|69|69|69|69|69|69|69.8|69|68.2|68.6|69.2|69.2|69.6|71.2|70.8|70.6|70.8|70.6|69.8|70.8|71|71|71|69.4|68.4|69.8|68.2|67.8|68.8|69|68.8|69.8|70.4|67.2|67.4|68|68.4||68.8|68.2|67.8|||66.8|66.6|66.6|65.4|66.6|66.6
03596|17680|/equities/fonciere-paris-nord|CACALL||0.414|0.474|0.522|0.401|0.416|0.42|0.408|0.451|0.588|0.712|0.382|0.383|0.384|0.369|0.369|0.366|0.371|0.371|0.37|0.368|0.367|0.371|0.371|0.37|0.368|0.367|0.368|0.37|0.37|0.372|0.373|0.373|0.375|0.376|0.374|0.372|0.378|0.377|0.377|0.379|0.378|0.381|0.378|0.38|0.381|0.375|0.375|0.381|0.406|0.407|0.419|0.423|0.423|0.426|0.425|0.426|0.428|0.435|0.435|0.433|0.435|0.419|0.418|0.419|0.438|0.438|0.434|0.443|0.489|0.44|0.448|0.416|0.422|0.425|0.422|0.425|0.425|0.409|0.41|0.42|0.465|0.493|0.496|0.51|0.526|0.502|0.506|0.512|0.514|0.518|0.522|0.508|0.51|0.508|0.51|0.506|0.506|0.512|0.518|0.52|0.548|0.54|0.482|0.504|0.478|0.492|0.53|0.532|0.54|0.558|0.558|0.6|0.479|0.472|0.468|0.46|0.479|0.51|0.536|0.582|0.67|0.694|0.72|0.78|0.718|0.72|0.698|0.658|0.698|0.538|0.528|0.616|0.7|1.04|1.07|1.075|1.075|1.065|1.08|1.085|1.075|1.09|1.16|1.035|1.05|1.11|1.17|1.09|1.115|1.075|1.08|1||0.97|1.02|1.08|1.19|1.12|1.28|1.345|0.788|0.6|0.6|0.61|0.61|0.618|0.62|0.656|0.628|0.59|0.59|0.59|0.596|0.634|||0.63|0.63|0.638|0.624|0.62|0.61|0.56|0.57|0.642|0.67|0.7071|0.7576|0.7899|0.79|0.76|0.8206|0.7337|0.7425|0.8048|0.805|0.8499|0.8499|0.97|0.7474|0.7499|0.7499|0.7697|0.7749|0.79|0.8335|0.8335|0.8399|0.84|0.83|0.83|0.88|0.959|0.97|0.6767|0.7201|0.7699|0.8225|0.84|0.8825|0.88|0.9099|0.9111|0.9197|0.9322|0.9301|0.938|0.9404|0.9755|0.987|0.97|0.97|0.885|0.8921|0.92|0.92|0.95|0.95|0.95||0.939|0.938|0.936|||0.932|0.95|0.95|0.95|0.9499|0.94
03597|17775|/equities/fonciere-volta|CACALL||||7.5|7.4|7.3|7.3||7.3|7.3|7.3|7.3|7.3|7.3|7.25||7.15||7.15|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3|6.65|||7.4|||6.65|||7.4|||6.65||||7.4||7.4|||7.45||7.3|7.3|7.3|7.3|7.3|7.3|7.3|7.3||7.3||7.25||7.25|7.25|||||7.25||||||7.25||||||7.25|7.25|6.6|6.6|6.7|||||||||||||||6.6|||||||||||6.55||||6.95||6.95|6.95||6.95|6.95||6.95|6.95||6.95|6.95|7.2||7.8||||6.95|||7.85||||7.85|||7.85||7.85|||||||7.5||||||||||7.1||||||||7.45|||||||||7|7|||||7.5||||||||||||||7.5||||7.5||7.5||6.95||7.85|||||7.85|7.85|6.35|7.5|||7.3|7.5|||7.25|7.1|7.25|||||||||||||7.1||||7.05||7.05|7.1|
03598|40318|/equities/forestiere-equatoriale-sa|CACALL||915|915|915|915|915|915|915|915|915|915|915|915|915|915|915|915|915|915|915|915|955|960|960|960||||||1100|1200|1200|1200|1200|1200|1200|1200|1200|1200|1200|||1200|1180||1120||||1100|1050|||1000|1000|1000|||||920|950||950||950|995|1000|940|1000|920|775|||||||||||||||||||||||||||700|||||||||||700||||||||||||||||||||705|||||||705|||||||||||||||||||||||||||||||||||||||||||||||||||||||645|||||||||||||||||||650||||705||705|||695||685|||||||||||||||||685||||||||||||
03599|17777|/equities/frey|CACALL||28.4|28.4|28.4|28.6|28.4|28.6|28.6|28.6|28.6|28.6|28.6|28.6|28.8|29.8|29.8|30|29.8|29.6|29.4|29.6|29.8|29.6|29.6|29.4|29.2|29|29|29|29|29.2|28.6|28.4|28.4|28.6|28.4|28.4|28.4|28.2|28.2|28.2|28.4|28.8|28.6|28.2|28|28|28|28|27.8|28|28.4|28.4|28.6|28.6|28.8|28.8|28.8|28.6|28.6|28.6|28.6|29|29|29|28.8|28.6|28.6|28.6|28.8|28.6|28.4|28.4|28.4|28.4|28.2|28.4|28.2|28|28|27.8|27.6|27.4|27.2|27.2|27.2|27.6|27.6|27.2|27.2|27|28|28|28|28.4|28.2|28.4|28|28|28.2|28.2|28|28|28.4|28.4|28.2|28.2|28.2|28|28|28.4|28|27.8|27.6|27.6|27.4|27.4|27.2|27|26.6|26.4|28|28.4|28.4|28.6|28.6|28.6|28.6|28.6|28.6|28.8|28.6|28.6|29|29|28.8|28.6|28.6|28.4|28.4|28.4|28.2|28.2|28.2|28.2|28.2|28.4|28.2|28.2|28|28|28|28||28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28|28.2|28|28|28|||27.6|27.6|27.6|27.6|27.6|27.6|27.2|27.2|27|27|27|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.6|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|26.8|27.2|27|27.2|27|27.2|27.2|27.2|27|27|27|27|27|26.6|26.6|26.8|27|27.8|27.6|27.2|26.8|26.6|26.2|26.2|26|26|26|26|26|26||26|25.8|26|||25.8|25.8|25.8|25.6|26|27
03600|17778|/equities/fromagerie-bel|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03601|17721|/equities/cie-marocaine|CACALL||||||||||||||||||||||||14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83|14.83||14.83|14.83|14.83||14.83|||||16||||||14.6|15.1|14.6||||||||||||||12|12.2|12.2||||||||||||||||||||||||||||13.7||||13.7|||14|14|14|14|14|14|14|14|14|14|14|14|14|14.1|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.2|14.3|14.3|14.3|14.3|14.3|14.4|14.3|14.3|14.3|14.4|14.4|14.4|14.8|15.15|15.15|15.0503||14.9507|14.9507|14.9507|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|||15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.15|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.0503|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15|15.15||15.15|15.15|15.15|||15.15|15.15|15.15|15.15|15.15|15.15
03602|7709|/equities/gaumant|CACALL||85.5|84|86|84|84||85.5|||85.5|85.5|85|85.5|88|88||88.5|89|90|92|88.5|85|85|86|85.5|86.5|85.5|85|85.5||86.5||86|87|87|88.5|88.5|88.5|87.5|89.5|89|90|89.5|90|87|89|86.5|86.5|86.5|86|86|86.5|87|87|87|87.5|87.5|87|90|89.5|88|87.5|90|88.5|89||88.5|88.5|87|86.5|88.5|88.5|86|87|86.5|87|89|89||89.5||89.5|89.5|||89.5|||90|90|90.5|90|||90|90|90|90.5|91.5|92|92|91||91|91.5|92|92.5||88.5|88.5|90.5|90.5||90||90|90.5|90.5||90.5|93|94.5|93.5||94|92|92.5|93|94|94.5|94|94|95.5|95.5|96|97.5|94|||94||97|97|98|98|97.5|||||97.5|97.5||96|96.5||95|96|95|96|96|98.5|98.5|||95|||95|95.5|96|96|96.5|96.5|||96.5|94|93|93.5|95|95|95|96|95.5|96||97.5|97.5|96.5|||96.5|96.5|97|98||99||97|99|97.5|95.5|97|97.5||97.5|||97.5|96||97.5||||98|97.5||98|97.5|97.5|97|97|97||97||96.5|95|97||95|96|95.5|95.5|96.5|99|99|||98|97.5|||98|97||97||97
03603|943359|/equities/gtt|CACALL/MSCI_EU_SMALLCAP||138.7|138.6|140|140.8|142|142.2|142.2|142.3|139.8|139.1|140|139.8|139|140.3|141|140.5|136.9|137|133.4|133.3|134.8|134.5|137.8|137.3|138.1|133|132.8|133.4|132.7|129.4|129.3|130.6|130.2|130|130.7|131.8|131.6|132|131.3|130.5|129.4|129.2|130.7|127.4|127.2|129.2|131.4|130.3|130.3|129.8|129.5|130.8|129.6|130.2|130.1|129.5|127|124.1|122.2|122.3|125|125.2|126.8|131.7|133.8|134.9|134.1|132.4|134.3|134.9|136.3|135.8|136.6|136|136.9|137.4|136.7|134.5|133.2|127|127.6|127.7|130.2|128.2|127.8|136.5|136.9|138.4|138.3|137.8|135.6|130.8|132.5|132.5|132.6|131.7|132.9|132.8|131.7|134|133.7|131.2|127.7|127.8|132.3|132|131.6|127.3|124.2|125.8|124.8|126.5|126.6|126.4|123.8|122.2|122.8|118.9|118.9|120.2|122.6|129.8|129.8|132.6|131.1|131.9|132.6|131.6|131.2|134.3|134|132.7|135.3|137|136.4|133.1|132|133.4|138.2|138.1|136.7|135.8|136.7|135.9|136.2|137.4|136.3|134.3|134.3|134.9|133.9|131.9||131.5|130.3|131|130.6|134.3|135|143|139.1|138.7|140.4|138.5|140.6|141.4|140.5|140|141.7|143.3|141.7|140.7|140.8|141.3|||140.2|141.5|141.5|142.1|142.2|140.3|138.2|137.8|137.2|138.4|138.8|143.2|142.7|143.2|147.1|148.7|151.1|150.2|147.3|144.7|143.2|141|141|128|126.9|127.9|128.3|131.1|131.8|131.4|129.8|131.3|129.8|130.7|130.3|129.5|131.3|131.8|132.3|134.8|133.9|130.7|130.1|130.9|129.3|129.6|128.9|129.5|130|130.6|130|129.5|130.5|131.7|130.7|129.3|127.7|127.9|127.1|127.4|128.2|125|121.2||120.8|121.4|122.3|||120.2|119.6|120.6|120.5|120.6|120.2
03604|17779|/equities/gea|CACALL||70.5|70.5|71.5|71|71|72|72|73|73|73|73.5|74|74|75|75|75|75|75.5|75.5|75.5|76|75|74.5|75|73|73|73|73|73|74|74|74|74|75|75|75|75.5|75.5|75.5|76|76|76|76|77.5|77.5|75.5|75.5|76.5|76.5|77.5|77.5|78|77.5|77.5|78|70|70|70|71|73|74|74.5|75.5|76|77|77|74.5|75|67.5|67|69.5|71|71|71|71|70.5|70.5|70.5|70|70|70|70|70|70|70|71|71|70|69.5|69.5|69.5|70|69|69|68.5|68.5|68.5|69|69.5|72|75.5|77|77|77|77|77.5|78|78|78|78|78|78|77|77|77|78|78.5|79.5|79.5|82|83|83|82.5|82.5|83|83|83|83|82|81.5|80.5|80.5|81.5|81.5|81.5|81.5|81.5|81.5|81.5|81.5|81.5|81.5|82.5|84|86.5|89.5|83|74.5|74.5|74.5|77.5|78||78|78|78|78|79|82|81|81|80|80.5|80|82.5|84|84|87|96.5|98.5|98.5|99.5|98|99|||99|99|99|102|102|102|103|99.5|100|100|101|101|101|101|104|99.5|101|92.5|93|94|94|95|95|97|99|93.5|93|93|93|94|94|93|93.5|93|93|93|93|94|95|94|94|94|94|94|96|97|97|97|97.5|97.5|97|97|97|97|96|97.5|99.5|99.5|99.5|96|100|100|101||101|96.5|98|||98|98|99|101|101|101
03605|6953|/equities/gecina|STOXX600/CACALL/EAFAVALUE||95.35|95.35|95|94.75|95.75|95.05|93.8|94.9|95.15|95.25|95.65|95.3|95.1|96.4|98.35|97.5|96.45|98.2|97.85|98.35|98.45|99|101|102.2|101.6|101.7|102.5|102.4|102.3|105.5|106.1|107.2|106.8|105.4|103.8|103.8|103.4|103.7|102.9|103.5|104|104|103.8|104.4|105|106.7|107|106.1|107.3|107.1|107.6|107.4|106.6|107.6|107.4|106.8|105.6|105.6|105.7|104.8|104.3|104.2|101.6|100.9|100.9|100.4|99.55|99.05|99.5|99.5|98.6|97.45|96.7|96.65|96.5|95.8|95.5|95.15|93.85|94.45|94.05|92.6|93|91.75|91.45|93.75|93.6|92.8|90.9|90.55|89.75|89|90.8|88.8|89.3|88.4|89.55|89.6|89.8|89.35|89.35|89.6|88.55|89.55|91.15|90.65|89.4|88.35|86.8|90.15|89.9|89.85|92.9|92.6|92.4|91.7|91.55|92.65|92.45|92.1|94.3|95.9|97|99.35|99.4|101.5|102|102.4|101.3|100.8|99.5|99.2|98.7|100|99.2|99.05|101.6|102.5|102.1|103|103|103.1|102.7|101|100.7|101.5|101|100.7|100.8|99.55|100.3|97.4||96.4|96.5|96.15|94.15|95.15|95.4|94.5|93.3|92.95|91.9|91.2|93.2|93.45|93.5|95.6|94.9|94.35|93.75|94.8|94.2|94.75|||95.2|94.55|93.95|94.25|93.95|93.5|91.9|91.65|91.75|91.75|91.65|91.3|92.75|93.75|93.55|90.2|89.05|88.5|88.35|90.2|91.25|92|92.75|94.2|94|94.45|94.7|94.2|94.05|95.1|96.05|96.6|98.7|98.75|99.7|100.2|100.6|100.7|100.6|101.5|101.3|103.8|105.2|104.5|104.8|103.9|105.4|104.3|104.7|104.3|104.5|104.7|106.1|107.1|107.8|107.2|107.2|106.8|108|109.3|110.3|110.5|111.1||111.7|112.1|111.9|||110.7|110.9|111.7|111.1|110.2|111.7
03606|17649|/equities/generix-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03607|976469|/equities/geneuro-sa|CACALL||0.0656|0.0656|0.067|0.066|0.0768|0.0768|0.0612|0.0716|0.0622|0.0726|0.0728||0.078|0.0784|0.0784|0.0782|0.078|0.0778||0.079|0.0828|0.08|0.0848|0.0822|0.08|0.08|0.0822|0.0798|0.0824|0.0828|0.0848|0.086|0.088|0.085|0.0796|0.0886|0.0898|0.0772|0.0798|0.09|0.0898|0.0898|0.081|0.09|0.1|0.086|0.075|0.0778|0.0794|0.08|0.0874||0.065||0.075|0.072|0.0654|0.0652|0.078|0.078|0.078|0.078|0.078|||0.0782|0.0704|0.0794|0.0798||0.0798|0.0876|0.08|0.0736|0.07|0.0696|0.0778|0.0788|0.0718|0.07||||||0.0758|0.0762|0.0798|0.07|0.0768|0.0694|0.0696|0.07|0.09|0.0902|0.095|0.0902|0.0988|0.1185|0.118|0.1205|0.132|0.15|0.15|0.164|0.1935|0.21|0.1975|0.24|0.282|0.45|1.82|1.88|1.99|1.885|1.69|1.66|1.71|1.755|1.795|1.95|2.06|2.1|2.34|2.05|2.29|2.34|2.35|2.08|1.99|1.95|1.9|1.98|1.945|1.935|1.99|2.04|1.8|2.03|2.1|2.08|1.72|1.6|1.52|1.485|1.515|1.5|1.525|1.495|1.51|1.49|1.445||1.465|1.465|1.43|1.43|1.43|1.44|1.435|1.445|1.45|1.45|1.46|1.48|1.5|1.505|1.53|1.495|1.49|1.53|1.44|1.44|1.45|||1.38|1.32|1.32|1.285|1.285|1.28|1.28|1.24|1.28|1.28|1.265|1.24|1.2|1.145|1.15|1.15|1.17|1.18|1.165|1.275|1.275|1.305|1.32|1.34|1.425|1.26|1.16|1.1|1.12|1.11|1.12|1.12|1.12|1.12|1.12|1.125|1.12|1.145|1.155|1.265|1.27|1.26|1.26|1.275|1.26|1.27|1.225|1.26|1.29|1.285|1.285|1.285|1.29|1.29|1.32|1.3|1.33|1.4|1.53|1.7|1.17|1.19|1.35||1.09|1.065|1.06|||1.085|1.02|1.01|1.045|1.065|1.065
03608|19720|/equities/genfit-sa|CACALL||3.965|4|4.005|4.12|4.125|4.11|4.08|4.22|4.21|4.25|4.46|4.955|4.885|5.01|5.03|5.47|5.39|5.5|5.63|5.63|5.42|5.33|5.54|5.27|5.23|5.13|5.2|5.42|5.45|5.5|5.75|5.86|5.8|5.63|5.5|5.42|5.21|5.24|5.15|5.2|4.95|4.91|4.85|5.49|5.59|5.19|5.13|5.07|4.75|4.6|4.535|3.995|3.98|3.99|3.875|3.87|3.85|3.795|3.84|3.8|3.9|3.93|3.86|3.76|3.925|3.975|3.94|3.91|3.97|3.95|3.97|4.025|4.04|3.95|3.95|3.965|3.86|3.885|3.81|3.785|3.83|3.795|3.84|3.8|3.7|4|4.12|4.065|4.1|4.16|4.21|4.085|4.085|4.105|4.165|4.19|4.24|4.23|4.22|4.21|4.155|4.135|4.065|4.14|4.1|4.06|4.07|3.84|3.79|3.785|3.7|3.84|3.84|3.88|3.78|3.885|3.88|3.99|4.15|4.025|4.42|4.685|4.81|5.49|5.09|5.3|5.05|5.28|5.14|5.14|5.79|5.56|4.78|4.355|4.22|4.245|4.335|4.15|3.82|3.83|3.495|3.47|3.47|3.455|3.495|3.51|3.385|3.37|3.305|3.335|3.285|3.25||3.28|3.235|3.21|3.21|3.235|3.27|3.245|3.19|3.21|3.205|3.225|3.325|3.47|3.38|3.28|3.295|3.24|3.235|3.27|3.275|3.34|||3.35|3.36|3.37|3.36|3.325|3.275|3.29|3.36|3.23|3.24|3.27|3.305|3.255|3.26|3.235|3.265|3.26|3.26|3.36|3.27|3.32|3.39|3.39|3.345|3.4|3.43|3.425|3.51|3.595|3.62|3.56|3.54|3.66|3.78|3.505|3.515|3.63|3.63|3.61|3.65|3.69|3.72|3.83|3.725|3.72|3.74|3.775|3.735|3.475|3.21|3.26|3.25|3.36|3.38|3.44|3.465|3.525|3.63|3.59|3.715|3.77|3.87|3.825||3.625|3.67|3.605|||3.53|3.52|3.61|3.745|3.835|3.66
03609|943363|/equities/genomicvision|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03610|985893|/equities/gensight-biologics-sa|CACALL||0.3735|0.3285|0.329|0.312|0.3225|0.3435|0.321|0.3235|0.3235|0.335|0.335|0.349|0.374|0.3185|0.314|0.32|0.3195|0.325|0.324|0.333|0.315|0.317|0.3245|0.348|0.3585|0.369|0.29|0.305|0.342|0.37|0.4|0.4135|0.4285|0.4195|0.444|0.387|0.373|0.388|0.388|0.3845|0.374|0.3735|0.39|0.3895|0.351|0.36|0.367|0.37|0.383|0.394|0.397|0.448|0.387|0.3895|0.3915|0.402|0.4145|0.4035|0.385|0.384|0.38|0.398|0.3825|0.388|0.417|0.417|0.425|0.494|0.496|0.4385|0.3805|0.379|0.379|0.385|0.391|0.37|0.348|0.354|0.322|0.308|0.3195|0.331|0.332|0.317|0.307|0.33|0.34|0.344|0.33|0.331|0.338|0.325|0.3575|0.408|0.31|0.3|0.2995|0.309|0.3075|0.309|0.31|0.3005|0.321|0.317|0.333|0.32|0.305|0.31|0.333|0.336|0.337|0.36|0.35|0.36|0.3695|0.396|0.3745|0.3445|0.33|0.33|0.35|0.366|0.368|0.3695|0.377|0.381|0.379|0.398|0.3695|0.37|0.379|0.379|0.386|0.389|0.3895|0.3935|0.394|0.403|0.395|0.3975|0.405|0.409|0.419|0.41|0.408|0.399|0.43|0.395|0.42|||||0.4085|0.4195|0.4195|0.428|0.4205|0.413|0.416|0.4165|0.42|0.432|0.402|0.4035|0.4045|0.405|0.406|0.4055|0.4065|0.416|0.426|0.409|0.4055|||0.4075|0.407|0.41|0.426|0.4515|0.469|0.485|0.487|0.4755|0.49|0.49|0.498|0.502|0.515|0.49|0.464|0.598|0.537|0.57|0.3995|0.41|0.3985|0.399|0.4|0.4|0.409|0.409|0.43|0.435|0.4155|0.401|0.4|0.4|0.4|0.388|0.38|0.386|0.39|0.398|0.398|0.398|0.3995|0.4|0.41|0.421|0.423|0.426|0.428|0.4355|0.4375|0.42|0.45|0.442|0.4695|0.48|0.4915|0.49|0.486|0.4795|0.484|0.4795|0.48|0.458||0.46|0.4845|0.487|||0.4835|0.482|0.48|0.481|0.4815|0.5
03611|13102|/equities/groupe-eurotunnel-s.a.|STOXX600/CACALL/EAFAGROWTH/EAFAVALUE||15.605|15.56|15.53|15.655|15.865|15.81|15.41|15.345|15.245|15.205|15.235|15.285|15.23|15.45|15.58|15.43|15.255|15.57|15.415|15.55|15.665|15.585|15.59|15.855|15.725|15.705|15.78|15.805|15.88|16.17|16.115|16.47|15.91|15.94|15.83|15.86|15.77|15.72|15.665|15.68|15.945|15.99|16.025|16.25|16.14|16.405|16.435|16.4|16.49|16.37|16.275|16.44|16.38|16.37|16.285|16.315|16.325|16.33|16.255|16.3|16.325|16.48|16.405|16.385|16.37|16.41|16.425|16.42|16.415|16.355|16.22|16.045|16.03|16.175|16.17|16.04|16.135|16.1|16.035|16.04|16.045|15.88|15.96|15.88|15.86|16.27|16.495|16.64|16.555|16.585|16.535|16.59|16.58|16.505|16.45|16.275|16.435|16.13|16.095|16.13|16.2|16.035|15.995|15.93|16.25|16.16|15.98|15.865|15.56|16.12|15.755|15.755|15.905|15.935|15.935|16.035|16.025|16.055|15.715|15.75|16|16.33|16.415|16.24|16.34|16.805|16.89|16.635|16.75|16.72|16.185|15.855|16.265|16.39|16.34|16.18|16.31|16.62|16.725|16.775|16.765|16.775|16.76|16.795|16.765|16.855|16.845|16.82|16.755|16.61|16.665|16.65||16.475|16.03|15.86|15.805|15.675|15.77|15.635|15.59|15.6|15.495|15.25|15.495|15.585|15.47|15.825|15.75|15.77|15.55|15.695|15.685|15.955|||15.835|15.98|16.015|16.08|16.25|16.085|15.93|15.61|15.615|15.725|15.9|15.985|16.04|15.78|15.905|15.84|15.645|15.62|15.795|15.975|16.46|15.74|15.765|15.615|15.61|15.65|15.545|15.46|15.385|15.425|15.415|15.34|15.6|15.6|15.53|15.835|16.115|16.2|16.15|16.135|16.045|16.08|16.115|16.265|16.365|16.505|16.29|16.475|16.44|16.235|16.2|16.37|16.735|16.78|16.675|16.32|16.415|16.285|16.28|16.455|16.52|16.49|16.715||16.73|16.765|16.755|||16.75|16.81|16.905|16.97|17|17.085
03612|7573|/equities/gl-events|CACALL||16.5|16.74|16.74|16.9|16.94|16.66|16.72|16.72|16.82|16.8|16.98|17.08|17.28|17.7|18.02|18.64|19|19.32|19.2|19.42|19.24|19.4|19.26|19.74|19.68|19.5|19.3|19.3|19.62|19.72|19.66|19.56|18.18|18.3|18.42|18.6|18.6|18.78|18.28|18.5|18.46|18.68|19.04|19.26|19.26|19.86|19.46|19.12|19.46|19.16|19.18|19.18|18.8|19|18.74|18.8|19.16|19.64|19.3|18.7|19.04|19.3|16.9|17.14|17.26|17.36|17.2|17|17.22|17.18|17.2|16.9|16.94|16.86|17.04|17.52|17.52|17.68|18.54|18.9|18.82|19.02|19.28|18.68|18.56|19.06|18.96|19|18.74|18.74|18.5|18|17.98|17.88|17.94|17.74|17.3|17.18|17.12|17.26|17.3|16.9|16.82|17|17.18|17.26|17.32|16.9|16.96|17.8|17.24|17.24|17.74|17.76|18.04|17.96|18.2|18.02|17.9|17.92|18.92|19.56|19.76|20|20|20.15|20.2|20.2|20.55|21.05|21.35|21.2|20.95|21.2|21.3|20.5|20.65|20.3|20.45|20.35|20.55|20.45|20.65|20.25|20.15|19.88|19.48|19.7|19.44|19.22|19.1|19.1||19.04|19.4|19.64|19.8|19.5|19.3|18.7|18.7|18.76|18.84|18.54|18.86|19.22|19.1|19.6|19.66|19.8|19.36|19.7|19.5|19.48|||19.5|19.68|19.56|19.34|18.94|19.24|19.36|19.8|20.15|20.65|20.95|20.8|21|21.4|21.65|22.3|22.5|22.15|22.15|21.95|22.05|22.15|22.1|22.5|23.15|23.55|22.9|22.8|22.35|22.35|22.1|21.7|21.3|21.35|21.15|21.25|20.75|20.25|19.94|19.74|19.82|20.05|20.3|20.35|20.15|19.76|19.82|19.4|19.22|19.14|19.18|19.48|19.5|20|20.1|20.2|20.4|20.45|20.45|20.1|20.25|20.45|20.25||19.74|19.84|19.74|||19.56|19.54|19.58|19.56|19.5|19.54
03613|17899|/equities/graines-voltz|CACALL||20.8|21|21.3|21.4|21.9|22|22|22|22.4|22.4|22.7|22.4|23|23.2|23.2|23.9|23.9|24.1|24.7|24.8|23.9|24|24|24|24.3|24.7|24.8|24.4|24.3|24.5|25.1|25|25.2|24.5|25|25|25|24.3|24.8|24.4||24.8|24.2|24.3|25|25|24.9||25.7|25.7|26.3|26.3||24.8|24.8|23.6|22.9|22.7|22.4|22|22|21.8|22|22.1|22.6|22.9|22.7|22.8|23.6|23.2|23.7|23|23.8|23.8|22.8|23.8|23.3|23.3|||23.3|23||22.7|23.2|23|23|23.5|23.9|23.8|23.5|23.5|23.5|23.5|23.5||24.6|24.1|23.8|23.8|22.7|23.6|22.4|23|23.9|24.1|24.1|24.5|24.5|24.4|26|23.1|23.9|23.2|23.8|24.4|25|25|26.9|26|26.9|26|26.1|26.7|27.5|27.8|27.5|27.5|27.5|28|28.3|28.5|27.8|27.3|27.8|29.9|28|28.7|29.9|30.6|29.4|28.9|28|25.5|23.9|22.9|23|23|23.2|23.4|23.8|23.4||23.4|23.5|23.9|24|24|24.4|24.4|22.9|22.6|22.3|22.5|22.7|22.5|22.4|22.5|22.5|22.5|22.7|23.1|24|24|||25.45|25.5|25.6|26|26.8|26.75|26.5|26.8|26.5|26.8|27|27|27.2|27.2|27.2|27.2|27.2|27.2|27.55|28|28|28|27.8|27.95|27.9|27.85|27.1|27.1|28|28|28.1|28|27.5|27.1|27.2|27.2|27.1|27.4|27.4|27.4|28.45|29.15|29.75|29.6|30|29.85|30|29.1|29.1|29.1|29.3|29.3|29.3|29.8|29.5|30|29.3|29.65|29.85|29.8|29.85|29.35|29.8||29.6|29.5|29.55|||29.95|30|30|30.4|30.45|29.5
03614|7162|/equities/groupe-crit|CACALL||65.4|69.2|67|65|63.8|63|62.8|62.8|63.8|63.8|63.8|64|63.8|65.4|65.8|67.2|67.4|70|71.8|72|73.8|74.2|74.8|74.8|72|72.2|74.8|69.6|69.2|69.6|69.6|69.6|69.8|69.6|68.6|68|67.2|65.6|65|65|65.6|67.2|67.4|67|68|68|68|68|67.4|67|66.6|66|63.4|62.6|62.6|61|60.8|60.8|60.8|60.8|61.6|61.8|62.4|63.2|63|63.6|63.8|62.6|62.4|63|62.4|62.2|62|61.8|61.6|61.6|61.8|61.8|61.4|63|63.8|64|62.4|62.4|65|66.2|66.4|66.4|66.2|66.4|66.4|66.4|65.4|66|66.2|66.4|66.4|66.4|66.2|65.8|65.6|65|65.6|66.2|67.4|66.8|67.8|67.4|65.6|64.4|63.4|63.2|63.6|64.2|64.8|65.4|65.8|67|68|67.8|68.2|69|69.6|70.2|71.2|71.6|71.8|71.8|71.8|72.2|71.6|72|72.4|73|73|73.4|73.8|74.2|75|75.6|74.4|74.6|74.8|74.8|75.2|75|74.8|74.8|74.8|75.8|75.6|75.4||75.2|75|75.6|75.2|75.2|75|74.8|75|75.4|76|76.4|76.2|79|79.6|77.2|76.2|72|71.6|71.8|72|72.2|||72|72.4|72.4|72|71.8|71.4|71|71|71|70.8|71.4|71.2|70.2|69.6|69.2|70.6|70.6|71.6|71.6|72.6|72.6|71.6|71.4|72|73.8|74.4|74.4|74.6|75.4|74.8|74.2|74|74.4|75.2|74.6|73.8|75.4|75.8|75.2|74.8|74.6|74.4|74.2|74.4|74.2|72.6|72.6|72.6|74.2|74.8|75.2|75.4|75.4|75.2|76|76|76|76.2|76.2|77.4|79|79|79.2||78.8|76.4|80|||75.6|75.6||72.8|73|73
03615|7214|/equities/flo-groupe|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03616|17650|/equities/groupe-gorge|CACALL||17.98|17.46|17.4|17.84|18.7|18.52|18.84|19.14|18.8|18.92|19.14|19.06|19.5|19.58|19.78|20.1|19.68|18.1|18.08|18.04|18|18.1|18.18|18.34|18.46|18.28|18.84|18.26|18.22|18.46|17.7|17.4|17.38|17.48|17.56|17.62|17.86|18|18|18.02|18|18.18|17.8|17.68|17.78|18|17.98|18.1|18.1|17.8|17.96|17.8|17.64|17.56|17.68|17.68|18|18.24|18.24|18.1|17.86|17.86|17.78|17.76|17.8|17.86|17.64|17.78|17.8|17.8|17.8|18.16|17.84|17.76|17.6|17.5|17.32|17.04|16.76|17.12|17.08|16.9|16.98|16.62|16.36|17.22|18|16.9|16.78|16.7|17.42|17.38|17.2|18.06|17.68|17.98|18.86|19.28|19.58|19.74|19.44|19.28|19.1|19.26|19.86|20.25|20.5|19.84|18.66|18.4|17.86|17.7|16.5|16.5|16.88|18.22|18.3|18.26|18.76|18.48|19.8|20.6|20.5|21.15|21|21.3|21.3|21.25|21.85|22.4|22.3|22.25|22.5|22.5|22.1|21.6|21.8|21.8|21.85|22.2|22.1|22.15|22.35|22.2|21.6|21.9|21.75|21.4|21.2|20.85|20.95|20.45||20|19.7|19.46|20|19.7|20|19.96|19.24|22.85|24.25|23.9|24.15|24.3|23.2|23.55|23.2|23.4|24.1|24.6|24.35|24|||22.45|22.15|23.35|23.5|23.05|23.3|23.2|22.8|22.55|22.7|22.7|22.55|22.3|23.25|23.75|23.4|22.9|22.7|22.65|22|22.8|23|23|21.55|21.85|21.7|21.55|21.8|21.85|21.95|21.8|21.45|21.65|21.7|22|22|22.3|21.9|22.15|22.15|22|21.55|21.9|22.15|21.95|22.4|22.4|21.6|20.95|20.65|20.15|19.76|19.58|19.58|19.14|19.02|19.16|19.1|19.4|19.42|19.22|19.04|19.36||19.5|19.4|19.3|||19.2|18.88|18.88|18.88|18.52|18.64
03617|17798|/equities/irdnordpasdecalai|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03618|17780|/equities/groupe-j.a.j|CACALL|||0.6||1.07|1.07|1.07|1.07|1.07|1.07|1.07|1.07|1.07|1.07|1.07|1.07|1.07|1.07||||||0.9|0.9|||1.05||1.08|0.92|1.08||1.08|0.9||1.15|1.15|1.15|1.15|1.15|1.15|1.15||1.11|0.94|1.14||||1.15|1.1||1.1||1.15|1.15|1.15|1.15|1.15|1.15||1.15||1|||||||||||||||||||||||1.27|||||||||||||||||||1.27||||||1.27|1.27||||||1.27|1.3||||||1.3||||1.3||1.3||||||||||||||||||||1.3|||1.3|||1.3|||||1.3|||1.29|1.28|1.08||||1.28|1.28|1.1|||||||||||||||1.32||1.34||||||1.2|1.2|1.2|||||||||1.21|1.21|1.21|||1.44||1.44|1.44|1.44|||||||||||||||||||||||||1.44|1.43||||||||
03619|7529|/equities/groupe-open|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03620|7108|/equities/groupes-partouche|CACALL||20.3|20.3|20.6|20.8|20.8|20.8|21|20.4|21|21.1|21.5|21.6|21.6|21.2|21.3|21|20.7|20.9|21|21|21.1|21.4|21.7|21.8|21.4|21.6|21.2|21.6|22.1|22|21.3|21.4|21.7|21.5|21.7|22|22|21.9|21.2|20.2|19.6|19.3|19.55|19.65|19.95|20|19.9|19.8|19.9|19.95|19.95|19.95|19.8|20|20|20.1|18.95|19|18.9|19|18.95|18.95|19.05|19|19.2|19.05|19|18.95|18.9|18.9|18.95|18.9|18.85|18.9|18.85|19|18.95|19|18.9|18.9|18.95|18.95|18.95|19|19.35|19.6|19.6|19.6|19.35|19.3|19.3|19.45|19.8|19.8|19.75|19.7|19.45|19.5|19.45|18.95|18.8|18.95|19|18.95|18.6|18.7|18.8|18.8|18.7|18.7|18.85|19.1|19.15|19.2|19.1|18.9|19|19.2|19.15|19.3|19.9|20.3|20.2|20.7|20|19.95|20.1|19.65|19.8|20.2|20.2|20.1|20.1|20.4|20.4|20.4|20.5|20.4|20.8|21.2|21|21|20.9|20.9|21.1|21.1|21.1|21.1|20.7|20|20|20||20|19.9|20.2|20.2|20.2|20.2|20.1|20.2|20.1|19.9|20.1|20.2|20|20.2|20.2|20.4|20.6|20.6|20.7|20.9|21|||21.3|21.2|21.3|21.5|21.8|21.8|21.6|21.6|21.3|21.4|21.6|21.9|22.2|22.1|21.7|21.7|21.7|21.6|21.8|21.1|20.7|20.8|20.8|20.8|20.8|21|20.9|20.9|21|21.3|21.7|21.7|21.9|21.8|21.7|21.6|21.7|21.8|21.7|21.7|22|23.9|24.9|24.5|24|23.4|23|22.7|22.3|22.1|21.8|21.5|20.2|19.7|19.6|19.4|19.6|19.6|19.2|19.3|19.4|19.8|19.3||19.5|19.2|19.2|||18.4|19.2|19.2|19.1|19.25|19.35
03621|17651|/equities/pizzorno-environnement|CACALL||80.4|81.4|81|80.6|80.4|81.8|82.8|83|82.4|82.2|82|82|82|81.8|82|82.2|83|81.8|81.8|83|82.8|82.6|82|82.4|83|82.4|82|83.4|82.2|80.2|80|79.8|79.4|79.6|79.4|79.4|79|78|78.4|77.6|77.8|76.6|76.4|76.2|76.2|76|75.6|75.4|75.6|75.8|76|76|75.8|75.8|76|75.8|76|76|77.4|78|78|78|78|78|78.2|76.2|75.8|75.8|75.8|75.8|75|74.8|75|75|76.8|76.8|77|77|75.4|76.6|76.4|76.6|76.6|76|78|78|77.6|77.6|77.8|78|77.6|79|79|79.8|79.8|79.8|79.4|78.2|77.2|78.6|77.4|77.4|77.2|76.8|77.6|77.8|77|76|76.4|74.6|73|73.4|73.2|72.6|74.2|75|74.8|77.4|73.4|77.2|81|84.8|84.2|87.4|91.6|87|87.4|86.8|85|85.6|80.8|79|79|77|79.8|74.6|75|73.2|73.4|74.8|75.4|75|74.8|74.8|74.8|74.6|74.4|74.6|73|74|72|74||71.2|71.4|71.4|71.4|71.4|71.4|71.2|69.6|69.8|69.8|66.4|69.8|71.4|71.4|73.6|74.6|74.8|75|74|73.8|73.8|||70.6|71|67.2|61.6|62.2|60.4|61|65.2|73.8|73.6|73|73.6|73.8|75|68|65.2|63.8|63.4|63|63.8|64.6|65.4|62|59.8|59.6|58.8|58.4|58.4|58.4|57.8|57.8|57.8|58.4|59|58.2|58.4|58.8|59|59|58.8|59.6|60.2|61.4|61.8|62.4|62|62|60.8|60.8|60.2|60.8|62|58.8|58|57.4|56.6|56|53.4|53.4|53.4|53.4|52.8|52.6||53|52.8|53|||52.6|52.8|52.8|53|53|52.8
03622|6999|/equities/seb|STOXX600/CACALL/EAFAGROWTH||90.1|91.15|90.4|91.9|91.05|89.7|87.75|91.7|93.8|94.1|94.35|94.1|94.8|95.35|97.15|96.9|95.85|97|96.85|96.5|97|97.925|98.1|99.15|98.55|102.6|99.2|97.25|97.05|98.55|98.7|98.65|98.85|99.75|101.3|101.4|102.7|103.5|103|105.3|102.6|101|101.9|103|105.2|105.3|100.5|96.15|96.1|92.9|95.3|96.55|94|94.2|93.25|93.3|92.7|92.35|92.05|91.95|92|93.25|91.85|93.75|94.15|95.2|93.4|92.45|92.75|93.5|93.4|93|92.6|91.75|91.85|91|90.85|89.95|88.75|89.35|89.55|88.75|88.75|88|87.55|90.3|92.45|94.05|93.45|95.2|95.25|97.3|103|103.1|103.1|101.6|103.2|102.9|103.4|103.6|104.8|103.8|102.1|103.9|103.4|103.6|103.1|103.5|99.05|101.6|99.7|103.3|103.7|105.7|105.4|106|105.2|104.4|105.2|105|108.4|110.1|110.9|109.7|109.5|111.9|112|112|112.6|113.3|114.2|113.8|113.7|114.6|113.5|112.9|113.6|113|114|114.9|114.8|116.1|118.5|118.3|116.6|117.9|116.5|114.6|114.4|113.6|112.8|111.8||112.8|114.7|115.2|114.4|119.6|118.1|115|111.6|111.2|112.4|112|114.5|116.8|116.2|118.6|118.2|118|115.4|116.9|116.9|119.6|||120.2|119|117|116.4|116.1|116|115.2|115.5|117|117.2|116.8|116.9|116.5|115|114.6|115.3|112.4|113.4|113.6|113.1|110.1|108.1|109.4|114.9|115.2|116.2|112.8|112.5|112.5|114.4|112.1|111.5|112.9|115.2|114.2|114.7|113.5|112.8|111.7|112.8|113.5|115.3|110.4|110.6|109.3|107.4|106.8|107.1|106.7|106.1|106.1|107.9|109.7|110.5|110.7|112.6|111.7|112.8|112.3|111|111.8|112.9|114.3||114.5|114.5|113.9|||113.5|114.3|113.5|112.3|112.4|115.8
03623|17746|/equities/emme|CACALL||1.955|1.945|1.97|1.99|2|1.995|2|2|2.04|2.06|2.14|2.18|2.21|2.23|2.25|2.32|2.34|2.19|2.13|2.1|2.09|2.08|2.07|2.05|2.06|2.05|2.04|2.03|2.03|2.05|2.02|2.02|2.02|1.98|1.98|1.96|1.955|1.96|1.94|1.95|1.96|1.96|2.09|1.92|1.93|1.95|1.95|1.865|1.885|1.91|1.91|1.96|1.94|1.94|1.885|1.885|1.94|1.94|1.95|1.955|1.99|2.01|2.01|2.01|2.01|2.02|2.02|2.01|2.02|2.04|2.04|2.04|2.03|1.935|1.87|1.85|1.845|1.835|1.83|1.825|1.82|1.825|1.82|1.84|1.8|1.915|1.95|1.965|1.96|1.95|1.95|1.945|1.97|1.97|1.97|1.98|1.94|1.92|1.915|1.82|1.81|1.795|1.795|1.795|1.81|1.795|1.82|1.835|1.805|1.81|1.77|1.77|1.77|1.775|1.77|1.825|1.87|1.955|1.955|1.98|2.04|2.09|2.09|2.11|2.2|2.2|2.22|2.24|2.24|2.24|2.16|2.14|2.15|2.11|2.08|2.03|2|1.98|1.985|2|2|2.04|2.05|2.04|2|2.03|1.995|1.995|2.05|2.07|1.93|1.91||1.91|1.91|1.91|1.89|1.91|1.91|1.905|1.905|2.04|2.07|1.965|1.965|1.955|1.96|1.96|1.935|1.93|1.925|1.94|1.99|2.02|||1.904|1.916|1.94|1.95|1.94|1.936|1.932|1.932|1.942|1.93|1.926|1.936|1.932|1.926|1.912|1.904|1.904|1.918|1.918|1.91|1.93|2.01|1.954|1.86|1.862|1.86|1.85|1.848|1.864|1.86|1.85|1.85|1.84|1.836|1.85|1.85|1.912|1.93|1.938|1.94|1.998|2.01|1.842|1.912|1.898|1.91|1.91|1.934|1.952|1.95|1.946|1.938|1.942|1.948|1.982|1.974|1.988|2.02|2.1|1.904|1.89|1.918|1.962||1.96|1.98|2|||2.13|2.19|1.934|1.92|1.88|1.634
03624|7373|/equities/guerbet|CACALL/MSCI_EU_SMALLCAP||26.55|27.05|26.4|26.5|26.85|26.6|26.85|27.45|27|27.6|28.55|29.1|29.8|30|30.4|30.6|30.45|32|31.05|32.1|32.25|32.5|33.25|33.25|32.95|36.4|37.25|37.5|39.15|39.35|38.7|38.3|38.15|38|37.75|36.25|35.95|35.75|35.4|35.25|35.7|36.3|36.75|37.3|37.2|37.8|38.9|36.25|37.2|35.75|36.5|36.7|36.15|35.85|35.8|35.05|33.9|33.6|33.45|33.3|33.7|33.85|33.85|34.05|34.85|35.1|34.65|35.05|34.05|33.65|34.4|34.95|34.8|34.95|35.4|35.45|35.25|34.7|34.2|34.65|34.4|33.9|34.2|34|33.85|35.1|35.85|36.65|36.5|35.7|38.25|38.35|38.8|38.7|39.65|39.9|39.7|40.25|39.8|39.6|39.5|39.3|38.1|38.1|38.2|37.7|36.4|36.35|36.6|36.7|35.6|35.45|36|35.9|36|36.25|36.25|35.8|35.95|35.6|37.65|38.15|38.4|39.2|38.6|38.05|37.45|36.6|36.15|36.8|37.05|36.9|37.8|38.4|38|37.8|37.55|36.75|37.1|37.1|37.2|37.1|37.2|37.4|38.3|38.3|38|37.6|38.3|38.5|38.45|38.3||37.6|37.7|38.75|36|35.85|35.45|34.35|33.8|33.05|33.25|33.5|34.1|34.9|33.75|34.2|34.2|34.8|35.3|35.2|34.45|33.1|||33.7|34.85|35.55|35.5|34.8|32.9|31.35|32.15|32.1|32.1|32.25|32.15|31.85|32.5|32.5|31.45|31.75|31.25|31|30.55|30.2|29.85|29.3|29.55|30.1|30.35|30.95|31.1|30.55|29.5|29.5|29|28.4|28.15|26.65|24.05|24.05|24.35|24.5|23.2|23.2|23.2|21|19.98|19.46|19.06|18.94|19.12|18.92|19.44|19.44|19.4|18.28|17.86|18.48|19.28|19.4|19.66|19.7|18.54|18.64|19.06|19.76||19.52|19.64|19.8|||19.7|19.76|19.78|19.92|19.38|19.24
03625|17781|/equities/guillemot-corp|CACALL||6.8|6.7|6.88|7|6.52|6.4|6.4|6.48|6.44|6.6|6.64|6.62|6.72|6.72|6.6|6.6|6.68|6.78|6.84|6.88|6.9|6.92|6.9|6.9|6.7|6.56|6.58|6.46|6.5|6.56|6.64|6.66|6.92|6.94|6.9|7.04|7.1|7.06|6.94|6.5|6.52|6.06|6|6.08|6.16|6.16|5.3|5.32|5.36|5.36|5.26|5.3|5.18|5.14|5.1|5.04|5.14|5.2|5.4|5.36|5.36|5.34|5.36|5.76|5.72|5.64|5.68|5.72|5.7|5.62|5.62|5.64|5.64|5.68|5.62|5.54|5.62|5.54|5.54|5.5|5.54|5.58|5.54|5.42|5.42|6.2|6.3|6.2|6|6.08|6.14|6.26|6.28|6.28|6.34|6.34|6.32|6.32|6.26|6.28|6.32|6.34|6.4|6.06|6.2|5.96|5.92|6.2|6.08|6.06|6.16|6.2|6.16|6.16|6.14|6.12|6.18|6.36|6.36|6.54|6.66|6.7|6.8|6.8|6.86|6.98|7.1|6.86|6.74|6.76|6.82|6.66|6.72|6.82|6.82|6.88|6.92|7.32|7.48|6.9|6.8|6.74|6.7|6.62|6.7|6.44|6.32|6.4|6.5|6.08|5.94|5.7||5.56|5.56|5.7|5.26|5.54|5.24|5.28|5.22|5.2|5.24|5.26|5.3|5.28|5.36|5.38|5.38|5.38|5.34|5.3|4.95|4.88|||4.88|4.68|4.735|4.72|4.7|4.645|4.7|4.755|4.72|4.75|4.8|4.85|4.88|4.84|4.92|5.16|5.16|5.2|5|4.97|4.89|4.78|4.85|4.87|4.83|4.775|4.84|5.12|5.16|5.14|5.08|4.98|5.05|5.2|5.24|5.4|5.48|5.5|5.45|5.47|5.48|5.55|5.68|5.82|6|6.15|6.18|6.02|6|6.02|5.85|6.05|6.13|6.18|6.34|6.34|6.55|6.58|6.54|6.94|6.9|6.9|6.95||7|6.9|6.92|||6.72|6.75|6.85|6.98|6.9|6.99
03626|7032|/equities/haulotte-groupe|CACALL||2.71|2.66|2.66|2.71|2.7|2.79|2.79|2.82|2.79|2.81|2.86|2.85|2.86|2.86|2.71|2.73|2.84|2.66|2.69|2.68|2.71|2.7|2.73|2.8|2.84|2.93|3.08|3.08|2.99|2.97|2.96|2.97|2.99|2.98|2.85|2.85|2.84|2.89|2.91|2.91|2.89|2.88|2.9|2.98|2.98|2.92|2.91|2.91|2.92|2.92|2.91|2.95|2.9|2.9|2.88|2.9|3.06|3.12|2.8|2.72|2.79|2.8|2.86|2.91|3.02|3.1|2.93|2.73|2.73|2.76|2.75|2.78|2.76|2.78|2.89|2.9|2.88|2.93|2.94|2.98|3|3.03|2.97|2.77|2.83|3.02|3.02|3.02|3.03|3.03|3.03|3|3.01|3.01|3.04|3.04|2.98|3.06|3.11|3.12|3.05|3.02|3|3.02|3.02|3.02|3.01|3.02|3.02|3.01|2.98|2.99|2.98|3|3.01|3|2.94|2.95|2.92|2.95|2.99|3|2.99|3.04|3.1|3.1|3.08|3.14|3.17|3.22|3.17|3.18|3.22|3.23|2.93|2.8|2.94|2.98|2.99|3.05|2.74|2.56|2.56|2.55|2.62|2.55|2.38|2.25|2.19|2.2|2.18|2.2||2.14|2.12|2.13|2.22|2.24|2.35|2.31|2.34|2.24|2.29|2.27|2.3|2.3|2.27|2.28|2.29|2.31|2.36|2.37|2.42|2.33|||2.38|2.41|2.29|2.33|2.45|2.5|2.56|2.63|2.64|2.52|2.52|2.54|2.53|2.52|2.53|2.52|2.53|2.5|2.51|2.52|2.55|2.61|2.63|2.58|2.63|2.65|2.6|2.65|2.66|2.69|2.68|2.71|2.51|2.44|2.47|2.44|2.48|2.47|2.46|2.53|2.53|2.55|2.48|2.47|2.48|2.4|2.45|2.44|2.41|2.41|2.42|2.48|2.47|2.49|2.44|2.55|2.55|2.55|2.43|2.42|2.53|2.54|2.54||2.53|2.54|2.54|||2.55|2.51|2.54|2.51|2.5|2.5
03627|7693|/equities/maisons-france|CACALL||25.1|25.2|25.2|24.9|25.3|24.9|24.9|24.9|24.9|25.1|25.3|25.7|25.4|25.4|25.4|25.8|25.2|25.3|25.2|25.2|25.1|25.1|25.2|25.3|25.4|25.4|25.1|25|25.1|25.1|25.2|25.5|25.5|25.6|25.9|25.4|26.4|25.5|26|24.8|24.1|23.4|22.8|22.1|22.4|22.7|22.7|22.6|22.8|22.8|22.8|22.7|23|22.8|22.9|22.7|22.9|23|22.9|22.3|22|21.7|20.9|21|21.1|21|20.9|20.9|21|20.9|20.6|20.5|20.8|20.8|20.3|19.9|19.9|19.85|20|20.1|20.3|20.7|20.6|20.3|20.9|21|21|21|21|21.1|21|21.1|21.6|22.3|22.5|21.6|20.5|20.2|19.5|19.3|19.1|19.45|19.75|20.2|20.1|20.3|19.95|19.6|20|20.9|18.85|18.8|18.85|18.85|18.9|19.15|19.15|19|19|19.5|19.95|20.7|21|22.3|22.3|22.6|22.7|22.9|22.9|22.9|22.7|22.8|22.5|23|23.3|23.3|22.3|22.9|23.5|23.3|22.9|22.3|22.4|22.2|22.2|22.4|22.3|22.6|22.8|23.2|23.3|23.1||23.5|23.5|23.5|23.4|23.4|23.6|23.4|23.7|23.7|23.7|23.6|23.6|24|23.9|24.1|22|21.9|21.8|22.1|21.6|21.4|||21.4|21.4|20.5|21|19.55|19|19|18.65|18.35|18.5|18.15|18.15|18.2|18.4|18.45|18.6|18.65|18.75|18.8|19.2|19.4|19.5|19.65|19.85|20.2|19.95|19.95|20|20.2|20|19.45|19.5|19.4|19.7|20.1|20.5|20.6|20.7|20.7|20.4|20.6|20.7|20.7|21|20.4|19.6|19.4|19|19.15|19.4|19.4|19.85|19.9|19.6|19.5|19|19.1|19.35|19.25|19.1|19|19.35|19.5||19.9|20|20.1|||20.5|20.7|20.7|19.65|20|20
03628|7202|/equities/highco|CACALL||2.5|2.5|2.53|2.53|2.56|2.56|2.57|2.62|2.6|2.63|2.63|2.64|2.65|2.6|2.59|2.57|2.59|2.58|2.59|2.64|2.57|2.6|2.61|2.68|2.65|2.68|2.67|2.73|2.73|2.65|2.65|2.63|2.6|2.57|2.6|2.59|2.6|2.6|2.57|2.57|2.57|2.59|2.6|2.6|2.6|2.6|2.6|2.61|2.63|2.65|2.64|2.65|2.61|2.63|2.63|2.59|2.62|2.58|2.6|2.6|2.61|2.61|2.59|2.6|2.61|2.62|2.62|2.67|2.63|2.61|2.66|2.66|2.67|2.67|2.69|2.66|2.68|2.67|2.66|2.63|2.63|2.62|2.6|2.55|2.6|2.68|2.66|2.66|2.69|2.72|2.73|2.75|2.76|2.75|2.78|2.8|2.71|2.83|2.8|2.78|2.85|2.9|2.91|2.9|2.92|2.87|2.91|2.88|2.87|2.85|2.8|2.78|2.8|2.91|2.88|2.86|2.87|2.9|2.85|2.73|2.8|2.9|2.93|3|2.99|3.02|3.03|3|3.03|3.03|3.07|3.06|3.03|3.04|3.13|3.14|3.32|3.36|3.39|3.29|3.28|3.29|3.29|3.29|3.28|3.28|3.22|3.2|3.2|3.24|3.23|3.19||3.17|3.19|3.17|3.07|3.08|2.93|2.95|2.95|2.9|2.97|2.97|2.98|2.98|2.99|2.95|2.95|2.95|2.92|2.94|2.92|2.85|||3.03|2.81|2.83|2.79|2.75|2.74|2.72|2.74|2.75|2.76|2.79|2.83|2.83|2.82|2.82|2.82|2.82|2.8|2.78|2.8|2.63|2.66|2.66|2.76|2.86|2.87|2.88|2.9|2.9|2.75|2.73|2.73|2.77|2.83|2.86|2.9|2.9|2.98|3.11|3.25|3.16|3.06|3.18|3.17|3.39|3.63|3.81|3.82|3.83|3.84|3.84|3.87|3.87|3.85|3.85|3.92|4.02|3.8|3.8|3.8|3.8|3.83|3.99||3.75|3.7|3.74|||3.69|3.72|3.78|3.82|3.86|3.88
03629|17851|/equities/public-systeme-hopscotch|CACALL||16.3|16.1|17.35|17.35|17.9|18|18.3|18.65|18.7|18.75|18.75|18.8|18.7|18.7|18.9|19|19.25|19.3|19.2|19.65|20.1|20|20|20|20.2|20.4|19.4|19.4|19.1|19.3|19.4|19.4|19.1|19.1|19.2|19|19.4|19.4|19.5|19.55|19.6|20.4|21|21.6|21.8|22.2|22.5|22.3|22.1|22.1|22.3|22.4|22.4|22.3|22.5|22.4|22.3|22.7|22.9|22.6|22.9|22.9|22.9|22.9|22.9|23.1|23.3|23.4|23.5|23.3|23.1|23|23|23.1|23.5|23.7|23|23|23.3|23.4|22.6|22.6|22.7|22.7|23|22.9|22.2|22.3|22.3|22.7|23.3|23.5|23.8|23.7|23|24.6|21.9|21.4|21.3|21.5|21.4|21.4|21.6|22.1|22.6|20.9|21|21.3|21.9|21.7|21.8|21.8|22|22.5|22.4|23.2|23|22.5|22|21.3|24.6|25.1|25|25.5|25.1|25.7|25.5|25.7|23.4|23.4|23|22.8|22.8|22.5|22.5|21.9|21.6|21|20.7|20.7|20.4|20.5|20.5|20.9|21.4|21.3|20.8|20.8|20.9|21.1|21.9|22||22|22.1|22.1|22.2|22.3|22.4|21.7|21.8|21.7|21.8|22.8|23.4|21.7|21.9|22|21|20|20|20.1|19.7|19.55|||19.55|19|19|18.8|18.9|18.5|18.5|18.5|18.7|18.35|18.2|18.45|18.05|18.2|18|17.7|17.5|17.5|17.6|17.4|17.3|17.45|17.45|17.5|17.4|17.4|17.4|17.4|17.9|18.45|18.45|18.3|18.2|18.5|19|18.7|18.5|17.45|16.8|17|17.15|17.15|17.5|18|17|17.55|17.7|17.7|17.75|17.75|17.95|18.2|18.4|18.5|19.6|20|20.3|19.9|19.6|18.6|19.1|19.15|19.15||19.1|19.7|19.75|||19.75|20|20|20|20|19.5
03630|17787|/equities/hotels-de-paris|CACALL||1.29|1.2|1.39|1.41|1.3|1.4|1.43|1.25|1.26||1.44|1.33|1.24|1.26|1.41|1.41|1.42|||1.42||||1.42|1.42|1.44|1.32|||1.48|1.47|1.5|1.58|1.36|1.43|1.6|1.47|1.65|1.65|1.61|1.58|1.5|1.54|1.77|1.67||1.89||||||1.9|1.9|||1.95||1.87|1.87|1.88|1.7|2.04|2.22|2.2|||2.24|2.24|2.1|||||2.68|2.68|||2.64|2.7|2.7|2.7||2.7|2.7|2.78|2.78|2.82|3|2.74|3|2.98|2.98|2.7|2.7|2.7|2.7|2.7||||2.7||||2.7|2.7|3|3|2.7|2.76|2.8|2.8|2.84|2.98|3|2.82|3||2.96|2.82|2.82|||2.94|3.02||||3||3|3|2.94|2.88|3|2.88|3|3.1|3.1|2.88|2.98|2.98|2.98|3.02|3|2.88|3|3||3.02|||3.02|3.02|3.02|2.88||3.04|2.98|3|3.02|2.88|3|2.94|3.1|2.98|3.12|3.12|3.12|3.12|3.14|3.02|3.14|||3.1|3.1|3.02|3|3.02|3.02|2.9|3.04|3|3|2.84|3.06|3.06|3.1|3.1|2.98|2.98|2.98|2.98|2.98|2.98|2.76|2.94|3.06|3.06|3.06|2.92|3|||3|3|2.94|2.94||3.1|3.06||3.06|3.06|3.1||3.18|3.18|3.18|2.94|3.18||3.18|3.18|3.2|3.08||3.12|3.14|3|3.16|3.26|3.26|3.06|3.26|3.24|3.14||3.12|3.14|3|||2.92|3.04|3.04|2.9|3.06|3.16
03631|1174519|/equities/hydrogene-de-france|CACALL||3.33|3.4|3.7|3.715|4.2|4.43|4.75|4.9|4.9|4.9|4.865|4.9|4.95|4.95|4.925|4.86|4.9|4.945|4.93|4.965|5|4.98|4.99|4.985|4.975|5.09|5.06|5.05|5.1|5.38|5.44|5.5|5.5|5.47|5.57|5.63|5.7|5.7|5.78|5.82|5.83|5.89|5.92|6.02|6.02|6.03|5.97|6.04|6.02|6.09|6.25|6.27|6.14|6.11|6.11|6.1|6.14|6.12|6.22|6.2|6.25|6.23|6.25|6.32|6.36|6.32|6.24|6.09|6.05|6.08|6.25|6.26|6.28|6.33|6.38|6.32|6.37|6.31|6.5|6.5|6.56|6.58|6.5|6.58|6.48|6.6|6.61|6.64|6.6|6.61|6.52|6.55|6.77|6.89|6.74|6.8|6.9|6.7|6.92|7|6.96|6.93|6.99|7|7|6.82|6.66|7|6.7|6.66|7.05|7.09|7.02|6.6|6.61|6.6|6.72|6.75|6.78|6.7|6.72|6.68|6.61|6.99|7.18|7.18|7.1|7.1|7.12|7.2|7.1|7.1|7|7|7|7.01|6.99|7.06|7.15|7.12|7|7.5|7.5|7.6|7.5|7.5|7.36|7.6|7.6|7.4|7.49|7||6.82|6.82|6.73|6.83|6.7|6.7|6.7|6.69|6.74|6.7|6.94|7.02|6.91|6.9|7.1|6.99|6.95|7.2|7.4|7.5|7.25|||8.15|6.19|6.29|6.39|6.34|6.34|6.33|6.39|6.42|6.65|6.9|7.13|7.25|7.41|7.4|7.4|7.49|7.7|8|7.81|7.94|7.9|8.64|8.3|8.06|8|7.82|8.55|8.73|9.2|9.65|9.78|9.59|10|10.26|10.96|11.1|11.06|11.16|11.06|11.28|11.68|11.3|11.64|11.6|11.78|11.74|11.4|11.8|11.98|11.8|11.38|11.24|11.32|11.1|11.1|10.9|11|11.6|12.22|12.8|12.88|12.58||12.94|13|12.94|||11.02|10.8|10.54|10.1|9.93|10.06
03632|1175169|/equities/ippo|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03633|9109|/equities/icade|STOXX600/CACALL/MSCI_EU_SMALLCAP||22.26|22.28|22.12|22.08|23.04|22.76|22.38|22.84|23|23.2|23.2|23.22|23.3|23.46|23.84|23.6|23.22|23.5|23.58|24.02|24.3|24.48|24.94|25.54|24.78|24.82|24.8|24.56|24.58|25.64|25.46|25.84|25.9|25.72|25.52|25.52|25.58|25.6|25.5|26.12|26.62|26.6|26.82|26.84|27.16|27.74|27.58|27.2|27.6|27.1|27.62|27.34|27.48|27.98|27.2|25.54|25.24|23.82|23.6|23.04|22.84|22.28|21.36|21.5|21.52|20.58|20.7|20.76|20.98|20.94|20.56|20.3|20.08|20.26|20.46|20.52|20.68|20.6|20.56|20.8|20.94|20.58|20.94|20.64|20.24|20.58|20.84|21|21.12|21.2|20.96|20.86|21.62|21.9|22.08|21.2|21.78|21.8|21.66|21.56|21.52|21.5|21.44|21.4|22.1|22.06|22.06|21.38|20.62|24.24|23.76|24|24.48|24.78|24.9|24.98|25.6|25.82|26.04|25.92|26.36|26.72|27|28.04|28.2|29.44|29.74|29.72|29.32|29|28.38|28.04|27.94|28.28|28.16|28.12|28.38|28.62|28.14|28.36|28.22|28.56|28.24|27.56|27.12|27.18|26.76|26.66|26.72|26.66|26.5|25.78||25.64|25.6|25.34|24.84|25.4|25.3|25.6|24.4|24.32|23.98|23.82|24.18|24.78|24.76|25.24|25.22|24.96|24.58|25.1|24.44|25.08|||25.18|25.08|24.9|24.9|25.54|25.82|25.32|24.94|24.98|25.58|25.48|25.92|26.3|26.74|26.46|26.06|25.7|25.22|25.54|28.18|28.08|28.84|29.32|29.08|29.16|29.68|29.28|29.76|32|31.28|31.32|30.36|30.98|30.94|31.02|31.02|31.16|30.84|31.04|31.52|31.36|32.08|32.76|33.14|33.24|33.1|33.12|32.9|33.48|33.12|33.64|34.28|35|35.44|35.64|34.7|34.68|35.08|35|35.22|35.38|35.88|35.9||36.02|36.38|36.1|||35.3|35.32|35.64|36.06|35|35.26
03634|40319|/equities/id-logistics-sas|CACALL||394|392|397.5|399|395.5|387|376.5|383|383|390|390|404|400.5|402|411.5|408.5|409.5|413|409.5|409|410|409.5|410|417|415|411.5|411|423|383|391.5|392.5|390.5|388.5|390|388.5|375.5|377|377|374|377.5|376|380|379|382.5|383|388.5|386.5|381.5|389.5|390|392|392|388.5|392.5|389|394.5|386|383.5|397.5|400.5|395.5|392|406|416.5|417.5|425|442|453|460.5|461|459|466|465|465.5|465|453.5|447.5|442|437|437|435.5|427|432.5|426|421|439|447|447|444|455.5|444.5|439|435.5|459.5|422|413.5|408|408.5|408.5|400|400.5|400.5|389.5|394|393.5|403|399.5|397.5|388|372|364|365.5|378|383.5|384.5|381|380|372.5|365.5|359|360|388|388.5|395.5|398|402|402.5|401.5|399.5|406|406.5|394.5|395|399|404.5|394|388.5|380|378|381|383.5|384|383.5|375.5|374|375|370|364|349.5|345|346|347.5||348|346.5|346|354.5|350|339|340.5|339.5|340.5|339.5|335|338.5|338|329.5|335.5|345|348|347|352.5|349.5|356|||354|343.5|332.5|338.5|337|334|337.5|337|337.5|342|356.5|335.5|331|330|333|338|336|336.5|334.5|332.5|329.5|326|323.5|325.5|324|323|319.5|321|322|321.5|328.5|328.5|329|332|332|331|330.5|339|341.5|334|336.5|330|328.5|327|330.5|328|313.5|316.5|314|309.5|309|309|314.5|313.5|307|301.5|303|302.5|304|304.5|305.5|306.5|310||310|311|309.5|||307.5|309|308|308.5|307.5|305.5
03635|17789|/equities/idi|CACALL||68|69.4|68.4|68|68.2|68.2|68.4|68.6|68.6|68.4|68.6|68.6|68.2|68.4|68.6|68.8|69|69.6|68.4|68.2|68.4|68.6|68.4|68.6|69.2|68.4|69|68.4|68.6|68.6|69|68.6|68.2|68.8|68.8|68.2|68.4|69|68.4|69.2|67.2|68.6|69|69.2|69.6|69.4|69.4|69|69.4|69.2|69|69|69|69.2|69.4|69.4|69.4|69.4|69|69.6|69.6|70.2|70.8|71|71|71|71|70.8|70.6|70.4|70.4|70.4|70|70.2|70|70|70|70|69.2|69.2|69.2|69.2|69.6|69.8|71|71.4|71.4|71.6|69.8|69|68.4|68.4|68.6|68.4|68.6|68.4|67.4|67.2|68.6|68.4|67.4|67.4|67.8|67.2|67.6|68.2|68.4|68|68.6|68.6|68|68.8|69.2|69.4|69.4|68.6|68.8|68.8|68.8|65.8|71.8|72.4|72.4|74|74|74.4|74.2|73.8|72.4|71.8|71.2|71.8|72.2|73|74.2|74.4|74|73.2|73|73|76.4|76.8|76.4|75.6|75.8|75|75|75|75|75|75|75||75|75|75|75|75|75|75|74.8|75|75|74.8|75|75|75|75|75|75|75|75|75|74.8|||74.6|74.6|73.8|72.8|71.4|71.2|71.2|71.2|71.6|72|70|70|70|69|68.4|68.2|67.2|67|67|67|67.2|67|67.2|67|66.8|66.8|66.6|66.6|66.8|66.8|66.8|66.8|66.8|66.8|66.6|67|66.8|67|67|66.8|67|67|67|67|66.8|66.8|67|67|67|67|67|67.2|67|67|67|67|67|67.2|67.2|67|67.4|66.4|67.8||67.6|67.4|66.8|||65.4|65.4|65.2|63.2|65.2|65
03636|17790|/equities/ige-plus-xao|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03637|6967|/equities/imerys|CACALL/MSCI_EU_SMALLCAP||28.74|28.82|28.66|29.26|30.18|29.9|29.76|30.4|31.36|31.14|31.2|31.14|31.24|31.14|31.86|32.12|32.96|32.44|30.96|30.4|30.1|30.66|28.78|29.6|29.92|30.28|30|29.18|28.74|29.7|29.64|29.34|29|29.44|29.96|29.08|28.96|29.16|29.82|29.7|29.5|29.22|29.38|29.98|30.98|31.68|31.7|31|31.26|31.02|31.16|31.24|30.36|29.18|28.9|29.3|29.52|29.74|29.62|29.62|29.74|30.16|29.62|30.72|30.48|30.4|30.1|30.3|30.2|31.12|31.14|30.78|30.3|30.46|30.3|30.02|29.82|29.56|29.52|29.82|29.82|29.32|29.7|29.74|29.4|30.64|31.24|32.24|32.92|33.66|33.6|34|34.46|34.46|33.96|33.56|34.02|33.34|33.1|33.3|33.54|33.38|33.52|35|35.48|34.98|34.72|34.66|34.58|34.68|34.34|34.92|35.42|35.48|35.68|36.54|36.6|36.42|36.14|35.16|37|38.5|38.48|38|37.9|38.1|38.3|38.36|38.16|37.22|36.54|35.84|35.24|35.44|34.92|34.56|34.5|34.5|34.74|35.8|35.66|35.96|36.18|36|35.4|35.7|35.5|35.38|35.2|35.16|34.7|34.28||31.02|31.04|30.74|29.98|30.3|30.3|30.14|29.7|29.62|29.84|29.88|30.7|30.68|29.74|30.3|30.22|31.1|30.62|30.98|31.36|32.14|||31.58|31.62|31.8|31.62|31.48|31.2|30.28|30.42|29.9|30.06|30.16|30.12|30.28|30.4|30.88|30.98|30.34|29.8|29.8|29.8|30.58|31.44|31.36|30.6|32|31.22|32.5|31.64|32.16|32.22|31.76|31.24|30.98|31.18|31.18|31.64|31.6|31.2|31.1|31.8|30.84|31.28|31.22|31.46|31.28|31.58|31.1|27.74|27.62|26.14|25.64|25.48|26.18|26.98|27.3|27.34|27.18|27.7|27.64|27.58|27.66|27.88|28.68||28.66|28.34|28.3|||27.94|27.6|27.68|27.7|27.7|27.9
03638|17791|/equities/immob.-dassault|CACALL||52.2|52.2|52.4|52.6|52.2|52|52|52|52|52.2|52.4|52.6|52.8|53.2|53.4|53.2|53.4|52.2|52.2|52.2|51.6|51.4|50.6|50.8|50.8|50.8|50.2|50.6|51.6|50.6|51|52|50.8|51|51|51.6|51.8|51.8|52|52|52.8|52.6|53|52.6|53.2|53.8|53.4|53|52.4|52|52|52|51.8|52|52|51.8|51.8|52|52.2|52.4|53|53.4|53.8|56|54.6|50.8|50.8|50.6|50.8|50.6|50.4|50.4|51|51|50.6|50.8|49.9|49.9|50|49.6|49.6|48.9|48.9|48.5|48.7|50|51.6|50.4|50.2|50.8|50.4|50.8|50.4|51|50.4|48.8|48.7|48.7|48.7|48.7|47|46.3|46.3|45.6|45.7|46.2|46.2|46.2|46|45.4|45.4|45.2|44.8|44.8|44.5|45.5|45.5|45.4|45.3|45|47|48.2|48.6|49.2|49|51|51|49.9|49.8|52|51.4|52.6|52.4|52.6|52.2|50|49.9|50|49.7|49.8|49.6|49.5|49.1|48.6|49|48.7|49.4|48.9|48.6|49.5|49|49||48.9|48.8|48.7|49.4|49.5|49.5|47.5|47.6|46.9|46|46|46|45.7|45.3|45.5|45.5|46|45.8|46.2|46.2|46.8|||46.5|46.7|46.7|46.4|46.4|46.4|46.3|46.2|46.3|46.2|46.5|46|46.9|46.8|46.4|46.8|46.4|46.8|46.9|46.9|47|47|47|47.3|47.4|47|47|47.2|47.2|47.4|47.9|47.5|47.6|48|47.3|46.8|47|47|47.7|47.7|48.2|48.5|48.6|48|48.8|49.1|49.3|49.3|49.6|49.7|49.9|50|50.2|50.8|50.2|50.4|51|50.2|50.4|50.8|50.2|50.4|51||50.2|50|50|||50|49.6|51.6|52.2|52.6|51.4
03639|17793|/equities/infotel|CACALL||41.5|40.6|43|43.5|43.4|43|42.9|43|43.6|42.8|42.8|42.7|42.7|42.6|42.6|42.6|42.7|42.8|42.6|42.7|42.5|42.5|42.6|42.7|42.6|42.8|42.2|42.3|42.6|42.7|42.6|42.5|42.3|43|43.4|43.5|43.3|43.6|43.6|44|44.1|43.4|43.1|43.2|44|43|41.7|40.7|40.9|42|42|41.6|39.6|39.6|38.8|37|36.9|37.2|37.5|37.3|37.8|37.9|38.3|38.3|40|38.6|38.6|38.8|39|39.1|39.6|39.1|39|39|40.1|39|37.7|37.6|37.1|36|37.9|37.1|37|35.9|36.8|37.5|39|39|39|39.6|40.3|40.3|41.1|40.6|40|39.4|39.6|40.4|40.3|40.9|41.3|41.7|41.7|41.8|42.3|42.3|42.7|42.6|42.9|42.9|42.4|43.3|44|45|45.8|47|47.2|46.4|45.5|46|48|48.1|49|50|48|48.5|46.3|46.3|46.4|46|44.5|44.8|45.2|46.8|46.6|47.2|48|48|47.5|47.7|48.9|49|49|48.8|47.8|48|47.8|47.8|48|48.3|48.6|49||49.3|49.5|49.9|50|50|49.9|50.2|50.6|50.8|50.6|50.4|50.8|49.9|49.7|49.5|49.8|49.4|49.3|49.4|49.5|47.2|||49.4|48.8|49.3|49.7|49.5|49.3|48.7|49|48.1|46.4|45.8|45.9|45.9|45.6|45.8|45.9|46.5|46.9|46.5|44.9|44.1|44.8|45.4|46.6|46.9|46.9|47.2|47.8|48.3|48.2|48.9|46.7|46|46.2|46.8|48.9|48.7|48.6|49|49.2|51.4|52|52.2|52.6|53|53|53.6|52.6|52|51.6|51|51.4|50.4|51|50.4|50.4|50.4|50.4|50.8|51|52|52.2|53||53|53.4|54.2|||53.2|53|53.2|53.4|55|53.2
03640|17795|/equities/innate-pharma|CACALL||1.438|1.44|1.434|1.494|1.55|1.55|1.62|1.64|1.636|1.57|1.52|1.588|1.68|1.716|1.658|1.636|1.638|1.666|1.68|1.718|1.714|1.738|1.744|1.696|1.72|1.71|1.71|1.75|1.802|1.878|1.89|1.928|1.926|1.934|1.92|1.934|1.938|1.952|1.986|1.992|2.01|2.03|2.01|2.05|2.05|2.045|2.02|2.04|2.065|2.09|2.085|2.08|2.06|2.045|2.08|2.12|2.15|2.19|2.19|2.185|2.13|2.135|2.11|2.145|2.145|2.125|2.13|2.13|2.13|2.12|2.085|2.085|2.09|2.09|2.09|2.06|2.06|2.05|2|1.99|2.01|2.02|2.015|2.04|2|2.06|2.085|2.095|2.085|2.13|2.12|2.135|2.15|2.15|2.15|2.07|2.04|2.06|2.07|2.085|2.08|2.05|2.04|2.03|2.065|2.045|2.08|2.075|1.98|1.994|1.99|2.025|2.005|2.025|2.05|2.085|2.09|2.105|2.075|2.24|2.2|2.29|2.38|2.45|2.53|2.615|2.64|2.615|2.765|2.55|2.59|2.6|2.67|2.67|2.725|2.75|2.79|2.79|2.57|2.695|2.45|2.365|2.35|2.34|2.31|2.305|2.305|2.305|2.315|2.26|2.23|2.2||2.245|2.255|2.26|2.245|2.255|2.265|2.19|2.16|2.175|2.205|2.28|2.34|2.35|2.35|2.38|2.385|2.34|2.29|2.295|2.285|2.365|||2.205|2.195|2.2|2.2|2.215|2.235|2.23|2.22|2.22|2.225|2.25|2.245|2.25|2.345|2.395|2.375|2.38|2.24|2.315|2.28|2.4|2.44|2.4|2.43|2.44|2.36|2.28|2.3|2.305|2.325|2.325|2.26|2.3|2.3|2.275|2.32|2.37|2.385|2.395|2.42|2.5|2.54|2.59|2.56|2.625|2.595|2.585|2.52|2.5|2.475|2.495|2.53|2.53|2.56|2.56|2.555|2.59|2.67|2.69|2.745|2.8|2.64|2.69||2.645|2.57|2.6|||2.575|2.605|2.665|2.685|2.39|2.415
03641|7175|/equities/inter-parfums|CACALL||39.95|39.9|39.75|40.25|40.2|39.5|39.05|39.3|39.7|41|40.25|39.95|39.9|40.25|41.25|41.9|41.85|41.45|40.7|41.35|42|42.45|42.8|43.1|42.7|43|43.3|42.75|45.45|42.15|42.3|41.3|41.25|43.2|43.55|43.5|43.5|43.15|43.85|44.6|43.85|43.9|44.6|45.3|46.3|46.5|45.5|43.85|43.7|42.65|43.65|43.85|42.7|42.8|42.9|41.25|41.1|41.5|44.3|43.95|44.4|43.55|43.85|45.1|45.45|45.7|45.35|45.55|45.35|45.2|44.45|44.3|44|44.5|44.7|44.65|44.65|45.1|44.9|45.9|45.75|46|46.5|46.55|45.7|47.05|47.4|47.05|46.9|47.45|47.85|47.5|47.55|46.65|38.95|38.45|39|38.2|38.45|39.8|40.2|39.75|39.25|39.9|40.2|39.2|39.5|39.4|38.75|39.6|39.8|42.05|44|41.73|41.64|41.32|40.91|40.91|40.95|41.23|42.05|43.59|43.68|43.59|43.68|44.59|45.36|44.68|45.09|44.95|44.23|44.18|44.86|46.82|45.36|44.55|44.14|43.73|43.59|43.73|44.14|44.59|44.77|45|44.64|43.86|43.82|43.55|43.5|43.59|43.91|43.45||44.09|44|44.64|46.64|47.09|46.73|45.45|44.05|43.77|44.41|43.86|44.09|44.91|45.23|46|46.36|46.55|46.91|47.27|47.91|48.45|||47.45|47.09|46.73|46.82|46.64|47|46.55|46.55|46.73|48.09|49|48.73|48.18|48.82|48.64|47.36|46.55|46.64|47.09|47.64|48.55|50.18|45.45|46.36|46.18|46.09|45.55|45.55|46|47|45.55|45.82|46.09|46.45|46.64|46.82|46.18|46.18|45.82|45.55|44.95|44.86|44.82|44.73|43.91|42.18|43.41|42.68|43.09|42.18|42.18|41.82|42.95|42.91|43.27|43.32|43.5|43.41|43.27|43.09|43.82|44.95|46.27||46.27|46.18|46|||45.91|45.82|46.18|46.09|45.55|45.73
03642|17654|/equities/intexa-sa|CACALL||2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|2.6|||2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|2.7|||||||||||||||||||||||||||||2.7|||||||||||||||||||||||||||||||||||2.7||||||||||||||||||2.64||2.64|2.8|||||||||||||||||||||||||||||||||||2.9|2.8|||||||||||||2.6||||2.42|||2.7|||||||||2.9|||2.9||||||||||||2.9|||2.9|||||||||||||||||||||||
03643|996538|/equities/inventiva-sa|CACALL||2.42|2.47|2.475|2.435|2.455|2.495|2.58|2.595|2.63|2.595|2.6|2.635|2.46|2.45|2.465|2.43|2.44|2.45|2.47|2.485|2.56|2.62|2.6|2.6|2.46|2.445|2.515|2.65|2.72|2.76|2.57|2.245|2.36|2.85|3.2|1.65|1.468|1.468|1.5|1.58|1.648|1.66|1.696|1.7|1.7|1.7|1.878|1.88|1.878|1.82|1.938|1.988|2.075|2.1|2.09|2.09|2.1|2.1|2.1|2.09|2.11|2.24|2.18|2.195|2.2|2.21|2.195|2.21|2.25|2.29|2.29|2.295|2.38|2.29|2.265|2.11|2.11|2.08|2.11|2.15|2.19|2.17|2.165|2.1|2.15|2.18|2.26|2.26|2.23|2.255|2.46|2.355|2.44|2.49|2.515|2.56|2.555|2.435|2.475|2.67|2.715|2.56|2.51|2.51|2.54|2.82|2.8|2.81|2.81|2.82|2.9|2.925|2.86|2.94|2.93|2.775|2.84|2.84|2.6|2.68|3|3.155|3.16|3.24|3.32|3.24|3.28|3.315|3.325|3.35|3.495|3.29|3.21|3.23|3.235|3.395|3.435|3.555|3.6|3.62|3.67|3.57|3.57|3.48|3.57|3.27|3.27|3.3|3.405|3.42|3.19|3.04||3|3.02|3.075|3.09|3.12|3.16|3.2|3.2|3.24|3.22|3.29|3.42|3.44|3.48|3.6|3.59|3.5|3.4|3.44|3.395|3.36|||3.38|3.56|3.555|3.55|3.495|3.515|3.395|4.3|3.88|3.815|3.72|3.62|3.59|3.465|3.44|3.375|3.33|3.48|3.42|3.36|3.23|3.235|3.2|3.02|3.02|3.08|3.1|3.16|3.24|3.1|3.645|3.6|3.545|3.475|3.26|3.3|3.46|3.475|3.51|3.495|3.515|3.545|3.58|3.575|3.6|3.56|3.56|3.62|3.52|3.455|3.44|3.56|3.64|3.73|3.875|4.05|4.065|4.16|4.26|4.13|4.44|4.235|4.26||4.18|4.3|4.35|||4.315|4.24|4.24|3.95|3.94|3.94
03644|7072|/equities/ipsen|STOXX600/CACALL/EAFAGROWTH||109.9|110.3|109.6|110.8|111.5|110.2|108.2|108.8|107.5|107.6|110.2|112|109.6|110.2|112.1|111.2|110.9|113.7|113.5|113.4|113.3|113.3|113.8|116|116.1|115.3|115.3|116|115.5|116.6|117.3|117.5|115.3|115.8|114.4|115.3|114.9|114.3|112.6|114|114.3|113|112|111.4|111.3|112.4|111.5|111.7|111.5|111.2|112.6|112.4|111.1|111.7|112|106.2|106.5|106.8|109.6|110.4|110.5|109.6|109.5|111.1|109.7|109.7|108.7|107.9|107.4|106.9|107.6|107.8|108.1|107.6|107.2|105.7|107.6|106.8|104.9|104|103.5|102.3|103.7|103.7|103.8|104.1|104.1|105.1|104.3|103.8|104.1|111.7|111.8|111.2|111.2|111.35|111.8|111.2|111.1|112.2|112.1|112|109.5|110.6|111.7|114.1|114.9|114.3|115|115.9|115|115.2|116.2|118.4|116.8|116.8|117.8|119|121.1|120.9|123.1|126|126.7|123.5|122.8|123.8|123.3|122.9|122.2|121.9|120.9|119.4|121.4|121.7|123.2|123.6|124.5|122.4|122.2|121.8|121.6|122.6|122.3|122.5|120.5|120.1|120|117.4|116|114.9|115.8|116.4||114.8|113.5|113.1|114.4|115.9|113.8|112.5|108.4|106.9|108.1|107.9|110.1|110.5|109.6|110.5|110.5|108.7|108.1|108.9|107.2|110.8|||111.5|109.5|109.6|110.3|109.4|108.9|106.7|105.3|105.8|108.7|108.3|108.6|108|106.4|104.9|104|102.2|102.6|102.7|101.9|102.4|103.8|104.2|105.3|105.1|105.6|104.7|107.8|106.3|108.5|106|105.2|104.6|108.2|109.7|107|107.4|107|106.9|107.1|107.4|107.6|109.1|108.1|108.5|108.2|108.3|107.5|107.6|106.6|106.2|105.3|104.9|105.2|103.7|106.6|108|109.1|109|108.7|110.1|110.6|109.5||108.6|108.1|108.1|||107.7|107.2|107.4|107.1|105.9|106.5
03645|7040|/equities/ipsos|CACALL/MSCI_EU_SMALLCAP||44.36|44.7|44.78|44.54|45.1|44.72|44.4|44.46|44.7|45.06|45.84|45.82|45.34|45.34|46.18|46.52|46.56|46.86|45.38|45.38|45.4|45.68|46.34|46.44|46.38|46.2|46.78|47.24|47.16|48.24|47.8|47.56|50.25|54|55.65|55.65|55.75|56.1|55.5|56.7|56.6|56.05|56.2|56.75|57.3|57.55|57.6|56.2|56.5|55.9|55.7|55.75|54.6|54.75|54.2|54.4|54.4|53.85|53.65|53.7|53.55|53.9|53.5|55.15|55.8|55.8|55.9|56.5|56.35|56.3|56.05|55.85|55.3|56|56|55.65|55.85|55.5|55.55|56.1|56.3|55.7|56.55|55.7|55.3|57.05|57.65|58|57.95|57.8|58.1|59.9|62.65|62.75|62.75|62.5|63.4|61.65|61.7|61.8|61.7|61.1|60.5|61.15|61.4|61.15|61.05|59.75|59.3|59.15|60.2|60.5|61.85|62.1|62.45|62.35|62.6|62.85|62.75|62.85|63.8|65.1|65.5|65.9|65.45|67.2|66.85|67.25|67.05|67.25|66.95|66|66.35|68.2|68.05|67.75|67.6|67.3|67.65|67.9|67.2|67.6|65|65.45|65.2|65.7|65.65|65.2|64.35|63.95|64|64||63.55|63.9|63.95|63.2|63.7|63.15|62.45|63.45|66.7|66.7|65.7|66.95|66.85|66.7|67.25|67.8|66.4|66|66.25|66.05|65.9|||65.8|66.8|65.75|65|65.15|64.95|65|65.1|65.05|65.2|64.8|64.3|64|64.75|65.4|65.35|65.7|64.95|64.95|64.95|64.45|65.15|65.2|64.8|63.2|63.3|61.25|61.7|62.45|63.8|62.9|62.4|62.35|62.55|62.3|62.7|62.7|62.45|61.75|61.6|61.15|61.6|61.5|61|61.55|61.6|61.8|61.15|60.55|59.6|59.45|59.3|59.5|59.9|59.75|58.5|58.55|59|58.1|56.8|57.2|57.1|57.05||56.95|57.2|57.65|||57.15|57|56.9|56.55|55.7|55.05
03646|17800|/equities/itesoft|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|4|4|4|4||4|4|4|4|3.98|||||||3.96||3.98|3.98||||3.98|3.98|||||||3.98|||3.98|3.98||||||4|4|||||||3.98|||4||||3.98|||3.94||3.98||3.98|3.98|||3.98|3.98||3.98|3.98||4|4|4||3.92|3.92||||4|3.9|3.94||3.94|3.96||3.62||3.66|||||||||||||||3.74||
03647|17802|/equities/jacques-bogart|CACALL||6.02|5.92|6|6|5.96|6.04|6.02|6|5.94||6.08|5.92|6.04|5.9|6.08|5.92|5.9|5.84|6.16|6|6.2|6.22|6.24|6.06|6.1|6.12|6.1|6.14|6.3||6.28|||6.1|6.4||6.38|6.5||6.54||6.62|6.62|6.64|6.34|6.42|6.48|6.48|6.68|6.64|6.64|6.68|6.44||6.72|6.56|6.72||6.6|6.86|6.6|6.86|6.88|6.88|6.88|6.94|6.78|6.82|6.8|6.8|6.92|6.82|6.86|6.84|6.82|6.8|6.78|6.8||6.98|6.54||7.14|6.56|6.54|6.86|6.86||6.9|6.9|6.9|6.94|6.84|6.98|7|7|7.18|7.18|6.88|6.92|7.06|7.06|7.08||7.06|7.08|||7.26|7.18|7.26|7.28|7.36||7.12|7.38|7.1|7.1|6.86|7.42|6.96|7.2|7.18|7.2|7.2|7.34|7.74|7.72|7.78|8|8.06|8.04|8.04|8.04|8.06|7.66|7.62|7.62|7.62|7.62|7.46|7.46|7.34|7.42|7.4|7.4|7.3|7.34|7.28|7.2|7.18|7.14||7.16|7|7|6.98|6.98|7|7|7|6.98|6.9|6.9|7.14|7.14|7.16|7|6.94|7.06|7.04|6.98|6.88|6.84|||6.7|6.5|6.5|6.54|6.42|6.44|6.4|6.42|6.3|6.3|6.46|6.4|6.46|6.46|6.46|6.46|6.44|6.44|6.44|6.4|6.44|6.4|6.46|6.4|6.38||6.1|6.08|6.18|6.18|6.3||6.4|6.56|6.58|6.2|6.24||6.3|6.26|6.28|6.3|6.22|5.88|5.86|5.98|6.02|6.2|6.44|6.04|6.3|6.44|6.42|6.46|6.48|6.28|6.54|6.52|6.4|6.52|6.4|6.36|6.5||6.5|6.52|6.64|||6.3|6.44|6.48|6.56|6.54|6.68
03648|14169|/equities/jacquet-metal|CACALL||16.08|15.94|15.76|15.9|15.98|15.78|15.66|15.7|15.64|15.68|15.54|15.52|15.42|15.82|16|16.16|16.18|16.12|16.18|16.46|16.28|16.1|16.44|16.56|16.68|16.54|16.58|16.48|16.46|16.76|16.64|16.26|16.08|16.16|16.2|16.04|16.06|16.22|16.08|16.16|16.16|15.86|16.12|16.2|16.34|16.5|16.32|15.96|16.16|15.78|15.58|15.6|14.96|14.76|14.4|14.64|14.62|14.9|14.9|14.84|14.8|14.88|14.7|15.58|15.6|15.6|15.56|15.58|15.5|15.54|15.54|15.62|15.4|15.72|15.76|15.36|15.06|15.02|14.86|15.08|14.96|14.94|15.22|15.3|15.12|15.3|15.58|15.28|15.14|15.38|15.34|15.04|14.92|15.06|15.08|15.3|15.58|15.76|15.88|16.1|15.42|15.44|15.28|15.04|15.18|15.26|15.18|15.42|15.52|15.14|14.94|15.14|15.36|15.78|15.64|15.86|15.9|16|15.94|16|16.14|16.9|16.92|17.14|17.22|17.84|17.94|17.68|17.7|17.66|17.58|17.56|17.22|17.58|17.56|17.68|17.62|17.78|17.9|17.88|18.32|19.44|20|19.72|19.68|19.72|19.42|19.46|18.8|18.92|18.56|18.3||18.48|18.64|18.64|18.26|17.96|18|18.14|17.74|17.72|17.92|18.12|18.14|18.3|18.32|18.46|18.46|18.64|18.24|18.56|18.6|19.14|||18.6|18.28|18.26|18|17.86|17.8|17.76|17.92|18.24|18.3|18.28|18.22|18.22|18.12|18.3|18.24|18.14|18.16|18.34|18.64|18.58|18.64|18.96|18.98|19.02|18.98|18.86|18.36|18.34|18.24|18.14|18.26|18.24|18.36|18.24|18.18|18.06|18.14|18.36|18.06|18.06|18.08|18.06|18.02|18.06|18.06|18.12|18.02|18|17.9|17.88|17.84|18.02|18.1|18.08|18.14|18.08|18.4|18.42|18.4|18.56|18.8|19.66||19.78|19.6|19.88|||19.1|18.48|18.3|18.52|18.6|18.8
03649|7076|/equities/jcdeceaux|STOXX600/CACALL/MSCI_EU_SMALLCAP||14.3|14.34|14.45|14.37|14.63|14.47|14.28|14.54|14.56|14.45|14.88|14.69|14.4|14.6|14.99|16.1|16.96|17.42|17.36|17.39|17.43|17.52|17.84|18.38|18.52|18.44|18.42|18.36|18.25|18.88|19.11|18.71|18.8|19.02|18.78|18.78|18.92|19.48|19.71|19.86|19.87|19.8|19.75|20.32|20.36|20.66|20.6|20.06|19.86|19.56|19.66|19.25|18.75|18.7|18.72|18.94|18.66|18.76|18.95|18.98|19.01|19.11|18.62|18.8|18.68|18.72|18.84|18.96|19.06|19.06|19.02|18.92|18.87|18.8|18.7|18.74|18.62|18.39|18.36|18.2|18.64|18.14|18.2|18.32|17.92|19.39|19.57|19.64|19.56|19.34|19.2|20.46|20.6|20.56|20.62|20.42|20.72|20.46|20.38|20.14|20.24|20.46|20.52|20.56|20.28|19.94|19.78|19.41|18.84|19.24|18.89|19.59|19.57|19.59|19.6|19.48|19.42|19.07|19.21|19.33|19.51|20.08|20.38|20.72|21.04|21.48|21.62|22|22.04|21.9|21.8|21.56|21|21.14|21.18|21.16|21.28|21.48|21.82|21.82|21.58|21.42|21.64|21.86|22.36|22.04|21.72|21.66|22|22.02|22.22|20.02||19.99|19.88|19.65|19.62|19.7|19.8|19.41|19.1|19.1|19.2|18.59|18.69|18.95|18.72|18.57|18.42|18.39|18.27|19|19|18.46|||18|17.64|17.51|17.55|17.63|17.46|17.22|17.24|17.25|16.99|17.36|17.68|17.63|17.75|17.97|18.71|19.55|19.37|19.58|19.56|19.19|19.9|20.16|19.94|20.2|19.14|19.08|19.04|19.42|19.34|19.27|18.75|18.68|18.94|18.52|18.48|18.58|18.72|18.88|19.16|19.24|19.4|19.2|19.1|19.6|18.24|17.92|17.75|17.81|18.2|18.5|17.7|18.07|18.23|18.44|18.26|18.24|17.8|17.86|17.85|17.9|18|18.4||18.26|18.29|18.38|||18.32|17.86|17.87|17.7|17.56|17.88
03650|7096|/equities/kaufman-broad|CACALL||31.55|32|31.8|32.45|33.05|32.95|33|33.35|33.25|33.55|33.65|33.6|33.6|34.4|34.95|34.75|34.45|34.2|34.1|34.45|34.45|34.15|35|35.1|35.3|35.05|35|34.55|34.55|35.3|35.05|35.2|35.65|35.25|35.35|34.6|34.2|34.2|33.9|34.05|34.05|34.05|34|33.8|31.85|32.3|31.65|32|32.4|32.4|33.2|32.95|32.75|32.85|32.45|32.95|32.4|32.75|33.15|32.9|32.4|32.1|31.55|32.05|32.2|32.1|31.2|31.25|31.65|31.6|31.65|31.2|31.05|30.95|30.95|30.8|30.35|30.2|30.25|30.2|30.1|30.4|30.6|30.4|30.15|31.05|32|32.5|32.2|31.75|31.8|31.55|31.6|31.55|31.75|31.35|32.6|32.5|31.75|29.95|29.3|27.9|28.45|29.1|28.65|28.65|28|27.5|26.95|27.3|26.15|27.35|27.85|28.05|27.95|28.05|27.9|28.7|28.2|27.95|29.05|30.7|30.7|31.55|32.05|32.6|32.95|32.75|33.4|34.4|33.1|32.45|31.9|32.2|32.35|32.1|31.7|31.7|32.35|31.8|31.95|31.5|31.8|31.8|31.35|30.65|31.25|32.8|32.2|31.7|31.4|30.55||30.4|30.4|30.1|29.85|30.1|29.85|29.2|29.05|29.1|29.25|29.5|30.1|30.45|30.1|29.6|28.1|28.15|28.4|28.1|27|27.15|||27.1|27.1|26.75|27.05|27.2|27.3|27.15|27.2|27.2|27.45|27.55|27.85|27.85|27.2|26.95|27|26.95|27.3|28.25|28.55|28.9|28.8|29.1|29.25|29.5|29.9|29.65|29.3|29.65|30.3|30.35|30.45|30.55|30.5|29.95|29.85|29.85|29.75|29.5|29.4|29.55|28.55|29.45|29.65|29.9|29.2|29.7|29.6|29.2|28.85|28.9|29.55|29.45|29.9|30.05|30|29.9|30.05|30.05|29.75|29.7|30|30.5||30.75|30.95|30.85|||30.95|31|31.15|30|30.15|30.6
03651|7070|/equities/klepierre|STOXX600/CACALL/EAFAVALUE||28.68|28.56|28.52|28.56|29.32|29.18|28.86|29.1|29.06|29.02|29.06|29.06|28.8|28.76|28.92|28.78|28.62|29.04|29.12|29.34|29.58|29.5|29.82|30.12|29.88|29.76|29.88|29.92|29.84|30.22|30.26|30.42|30.24|29.96|29.68|29.82|29.58|29.56|29.32|29.2|29.42|29.2|29.59|29.82|29.54|29.72|29.96|29.68|29.7|29.66|29.44|29.62|29.28|29.34|29.26|29.22|28.94|28.52|28.46|28.38|28.2|28.34|27.66|27.44|27.36|27.18|27.26|27.2|27.2|27.16|26.98|26.98|26.74|26.74|26.82|26.76|26.78|26.7|26.44|26.58|26.72|26.46|26.68|26.46|26.44|26.96|27|26.68|25.34|25.4|25.18|25.06|25.16|25.26|25.4|25.18|25.4|25.3|25.3|25.26|25.2|25.22|25|24.86|26.2|25.98|25.94|25.8|25.44|25.96|25.16|25.16|25.6|26.18|26.1|25.98|25.84|25.9|25.78|25.86|26.22|26.64|26.68|26.76|26.76|27.1|27.08|27.14|27.62|27.04|26.6|26.02|25.9|26.18|25.78|25.76|25.68|25.8|25.54|25.5|25.56|25.64|25.7|25.6|25.56|25.58|25.46|25.54|25.5|25.48|25.9|25.5||25.36|25.34|25.16|25.24|25.06|25.1|24.96|24.62|24.46|24.42|23.92|24.26|23.98|23.9|24.16|23.94|23.7|23.48|23.68|23.76|24.08|||24.05|23.94|23.89|23.74|23.72|24.42|24.08|23.98|23.89|23.88|24.12|24.19|24.3|23.99|23.9|23.9|23.87|23.5|23.63|23.67|23.86|24.17|24.38|24.26|24.1|24.14|24.09|23.7|23.89|23.82|23.51|23.09|23.52|23.63|23.52|23.74|23.82|23.85|23.81|23.93|23.92|24.18|24.27|23.86|23.94|23.67|23.69|23.7|23.97|23.89|23.88|24.01|24.38|24.46|24.82|24.76|24.9|24.9|24.85|24.77|24.91|24.89|24.96||24.9|25.02|24.94|||24.86|24.77|24.89|24.79|24.6|25.03
03652|23514|/equities/korian?cid=23514|CACALL/MSCI_EU_SMALLCAP||1.908|1.918|1.816|1.835|1.86|1.774|1.803|1.848|1.861|1.912|1.977|1.95|1.93|1.987|2.062|2.056|2.106|2.064|2.12|2.294|2.08|2.072|2.106|2.134|2.15|1.933|1.69|1.645|1.628|1.649|1.613|1.656|1.66|1.628|1.631|1.65|1.698|1.72|1.699|1.725|1.74|1.694|1.783|1.73|1.783|1.816|1.782|1.753|1.74|1.764|1.866|1.86|1.826|1.775|1.75|1.747|1.702|1.725|1.737|1.754|1.816|1.844|1.816|1.79|1.95|2.004|1.974|1.992|2.052|1.929|1.86|1.815|1.826|1.87|2.078|2.026|2.046|2.02|2.038|1.917|1.92|1.956|1.939|1.92|1.78|1.819|1.889|1.93|1.83|1.935|1.95|1.811|1.834|1.868|1.86|1.9|1.9|1.913|1.911|1.953|2.052|1.988|1.88|2.063|2.228|2.278|2.184|1.833|1.856|1.929|1.975|2.1|2.364|2.346|2.37|2.192|2.17|2.104|2.23|2.236|2.08|3.3|3.42|3.42|3.41|3.41|3.696|3.72|3.536|3.67|3.468|3.6|3.728|3.878|3.892|3.96|4.52|5.21|5.45|4.65|3.64|3.438|3.53|3.48|3.5|3.6|3.75|4.14|2.85|2.626|2.538|2.568||2.41|2.22|1.88|1.64|1.677|1.697|1.666|1.639|1.662|1.629|1.632|1.659|1.775|1.75|1.87|1.854|1.828|1.773|1.896|1.873|1.715|||1.54|1.47|1.49|1.45|1.514|1.568|1.618|1.444|1.539|1.61|1.663|1.651|1.643|1.649|1.59|1.595|1.679|1.797|1.919|1.961|2.166|1.88|1.82|1.897|1.893|1.758|1.745|1.664|1.789|1.94|1.917|1.886|1.879|2.148|2.124|2.168|2.252|2.292|2.294|2.38|2.34|2.424|2.428|2.406|2.386|2.306|2.246|2.226|2.24|2.178|2.192|2.168|2.21|2.264|2.304|2.344|2.36|2.494|2.51|2.53|2.598|2.682|2.644||2.494|2.492|2.544|||2.436|2.402|2.412|2.41|2.548|2.464
03653|1155481|/equities/la-francaise-des-jeux-sa|CACALL/EAFAGROWTH||37.86|37.98|38.06|38.74|38.48|38.18|38.1|37.96|39.78|39.86|39.7|39.7|39.56|39.46|39.88|39.66|39.42|39.6|39.64|39.86|39.6|39.16|36.82|37.4|37.46|37.72|37.68|37.14|36.92|36.8|36.9|36.52|35.74|36.04|36.06|36.46|35.36|35.68|35.52|35.16|35.3|35.4|37.24|37.24|38.5|38.86|39.1|38.68|38.32|38.18|38.76|38.96|38.58|38.48|38.44|38.5|38.62|38.32|38.46|38.66|38.54|38.54|38.14|37.9|36.78|36.88|36.7|36.6|36.62|36.58|36.56|36.46|36.32|36.24|36.16|35.88|35.96|35.68|35.32|35.32|35.2|34.64|34.52|34.46|34.48|35.74|35.98|36.14|35.76|35.58|35.7|32.8|33.6|33.3|33.62|33.38|33.66|33.6|33.98|33.38|33.36|33.16|33.14|33|33.18|33|32.68|32.52|32.18|32.6|32.32|32.78|33.06|32.94|32.56|32.46|32.38|32.12|31.9|31.46|31.84|32.54|32.82|33|32.98|33.4|33.5|33.48|33.44|33.4|33.38|33.48|33.32|34.06|34.02|34|34.38|34.26|34.34|34.42|34.06|34.38|34.58|34.6|34.74|34.16|34.16|34.44|34.32|34.18|34|35.56||35.88|35.4|35.22|34.9|35.38|35.44|35.44|35.4|36.38|37.1|37|37.44|37.32|37.14|37.32|37.3|37.62|37.42|38.1|38.04|38.12|||37.96|37.96|37.96|37.58|37.46|37.78|38|37.5|37.74|37.84|38|38|37.56|37.1|37.2|36.9|38.04|38.46|38.88|39.1|39.26|39.4|39.04|39.36|39.46|39.34|38.78|39.06|39.3|39.46|39.3|38.84|38.7|39.18|38.82|38.8|38.68|38.66|38.2|38.46|38.26|37.86|38.32|38.06|37.56|37.5|36.56|36.7|36.94|34.36|34.1|33.54|33.68|33.3|33.2|32.96|32.86|33.24|33.22|33.06|33.8|33.68|33.42||32.92|32.96|33|||32.96|33.06|33.3|33.48|33.3|34.16
03654|985182|/equities/la-francaise-de-lenergie-sa|CACALL||24.8|25.15|25.85|25.85|27.1|27.25|27.25|27.45|27.6|27.3|27.2|25.4|24.95|25.5|25.5|24.85|25|25.2|25.8|26.15|26.85|26.15|26.9|27.9|28.3|28.4|28.7|28.5|28.9|28|27.95|28.4|29.3|30.2|30.55|30.5|30.5|31.1|32.2|32.45|32.5|32.5|32.35|32.4|32.8|32.95|32.95|32.85|32.2|31.8|31.85|32.8|33.55|30.6|28.75|27.7|27.3|27.2|27|27|27.05|27.5|27.2|27.35|28|28.45|28.75|28.35|29|29.2|28.9|28.9|28.9|28.9|28.95|29|29|29|29|29.4|29.1|29|28.9|27.7|27.8|28.5|29.45|29.45|29.45|29.7|28.8|28.35|28.85|28.95|29.4|29.5|29.5|28.95|29.55|29.6|30.6|30.55|30.3|31.35|32.7|32.75|31.85|31.2|30.3|30.95|29.3|29.4|29.8|30|30.1|31.75|31.85|32.25|33.5|31.5|31.1|34.5|35.25|35.7|36.6|37|36.6|37.15|37.9|39.15|40|39.8|39.2|39.05|39.1|37.65|37.75|38.4|38.4|38.25|38.15|38.3|38.2|39.55|38.3|37|35.4|35.1|35.9|35.5|35.25|35.6||34.2|34|34.6|34.6|35|34.85|33.8|32.75|32.9|32.5|33|34.2|34.8|35.4|35.05|34.15|34.75|35|36|36.25|35.7|||35.7|35.1|34.4|33.75|34.15|34.8|36.5|37.1|37.2|37.5|38.4|40|40.55|41.35|43|43.5|42.35|42.9|41.95|41.75|40.3|40.95|41.6|41.8|43.25|43.5|43|42.5|43.5|44|43.9|44|45.1|44.9|44.25|44.35|45.3|45.45|44.85|44.6|44.2|44.7|45.8|46|44.9|46|48.2|47.2|47.5|49.45|49.6|51.2|53.6|53.5|52.7|51.6|50.6|50.4|50.8|51.7|52.1|52|53.2||52.1|52.6|53.5|||50.3|50.1|51.8|51.9|49.3|49.3
03655|17809|/equities/lacroix|CACALL||10.2|10.3|10.75|11|11.2|11.45|11.6|11.75|11.8|12.5|12.55|11.9|11.75|11.95|12.2|12.1|12.1|12.15|12.1|12.4|12.65|12.95|13.45|13.8|13.9|13.8|13.6|13.9|13.65|13.9|13.9|14.25|14.3|14.15|13.95|14.2|14.35|15.25|15.6|15.9|16.1|17.15|17.4|17.4|18|18|18.2|19|18.85|19|19.05|19|19.6|19.9|19.6|19|18.55|19.8|19.4|19.75|19.9|20.1|20.1|20.1|20|20.5|20.5|20.9|21|21|20.8|20.5|20.5|20.4|20.3|20|20.3|19.95|20|20.5|20.4|20.5|20.3|20.4|20.5|20.5|20.7|20.6|20.8|20.5|20|20|20.3|21.3|21.1|21.6|22.3|21.2|20.8|20.9|21.1|21.4|21.7|21.3|20.9|21|21|20.4|20.8|21.4|21.4|20.8|20.8|21.6|21.6|21.8|21.6|21.3|21.4|22|23.2|24.4|24.5|25.3|25.9|25.9|25.7|26|27|26.8|26.8|26.8|26.9|26.9|26.9|26.2|26|25.8|26|26.1|26.2|26|26|25.6|25.2|25.3|25.7|26|25|24.9|24.6|24.3||24.1|24.2|23.9|23.8|24.3|24.3|24|24.3|24.5|24.2|23.8|23.9|24|24|25|24.1|24.2|23.9|24.2|25|26|||25.5|25.4|25.4|25.5|25|25|25|25.3|25.3|25|25|25.6|25.6|25.3|25.7|25.7|25.4|25.4|24.9|25.5|26.6|26.7|27.5|27.7|27.7|27.8|28|28|28.1|28.2|27.6|26.8|26.7|26.2|26.5|27.4|28.2|30.1|30.5|30.6|30.5|30.1|30.3|30.7|30.7|31.2|31|30.5|30.5|30.4|30.2|31|31.1|31.1|31.4|31.4|31.3|31.4|31.5|30.6|30.6|30.6|30.4||29.8|29.8|29.4|||29.8|29.5|30.3|30.3|30|29.3
03656|668|/equities/lagardere-s.c.a.|STOXX600/CACALL/MSCI_EU_SMALLCAP||21.1|21.45|21.2|21.1|21.3|21.2|21.2|21.2|21.1|21.1|21.2|21.25|21.05|21.4|21.45|21.3|21.45|21.6|21.55|21.4|21.4|21.5|21.85|21.8|21.7|21.65|21.65|21.65|21.5|21.5|21.6|21.6|21.55|21.85|21.85|21.55|21.45|21.5|21.5|21.55|21.65|21.45|21.55|22.15|22.2|22.4|22.2|22.25|22.45|22.45|22.35|22.45|22.5|22.55|22.55|22.55|22.5|22.6|22.65|22.6|22.5|22.65|22.45|22.4|22.55|22.65|22.5|22.8|22.35|22.1|22.5|22.45|22.25|22.2|22.35|22.35|22.5|22.5|22.55|22.4|22.4|21.95|22|22|22.05|22.3|22.55|22.7|22.8|22.65|22.55|22.75|23|22.7|22.7|22.75|22.7|22.75|22.85|22.8|22.85|22.5|22|21.7|21.7|21.55|21.6|21.9|21|21.6|21.1|21.15|21.4|21.2|21.25|21.4|21.45|21.25|21.65|21.2|21.55|21.7|21.7|21.9|21.95|22.15|22.35|22.1|21.95|22|21.9|21.65|21.55|21.7|21.65|21.45|21.6|21.95|22.05|22.45|21.85|21.7|21.75|21.65|21.65|21.65|21.55|21.5|21.5|21.7|21.6|21.1||21.15|20.45|20.1|20.8|20.6|20.8|20.7|20.55|20.65|20.55|20.5|20.75|21|21|21.05|21.2|21.2|21.2|21.2|21.15|21.15|||21.2|21.1|21.2|21.35|21.4|21.3|21.3|21.25|21.35|21.4|21.1|21.1|21|20.8|21.15|21.2|21.25|21.1|21.2|20.55|20.65|20.75|20.65|20.6|20.5|20.65|20.6|20.65|20.75|20.8|20.5|20.45|20.5|20.55|20.1|19.54|19.38|19.16|18.82|18.64|18.84|19.1|18.22|18.48|18.2|18.04|18.1|18.06|18.08|18.1|18.16|18.22|18.26|18.24|18.48|18.44|18.34|18.32|18.5|18.44|18.42|18.56|18.48||18.48|18.36|18.76|||18.82|18.56|18.6|18.56|18.24|18.48
03657|7150|/equities/latecoere|CACALL||0.0086|0.0088|0.0078|0.0078|0.0088|0.0071|0.007|0.007|0.0071|0.0071|0.0072|0.0072|0.0072|0.0072|0.007|0.0071|0.007|0.0065|0.0066|0.0067|0.0067|0.007|0.007|0.007|0.007|0.007|0.0074|0.0075|0.0074|0.0075|0.0074|0.0079|0.0083|0.0087|0.0088|0.0092|0.0092|0.0092|0.0092|0.0091|0.0089|0.0087|0.0086|0.0089|0.0091|0.0092|0.0093|0.0094|0.01|0.0102|0.0105|0.011|0.0113|0.0137|0.0122|0.0094|0.0075|0.0073|0.0073|0.0075|0.0076|0.0071|0.0073|0.0072|0.0075|0.0079|0.0083|0.0083|0.0085|0.009|0.0089|0.0089|0.009|0.0089|0.009|0.0091|0.0092|0.0091|0.0091|0.0092|0.0091|0.0092|0.0092|0.0092|0.0093|0.0094|0.0095|0.0096|0.0095|0.0097|0.0096|0.0096|0.0098|0.01|0.01|0.0097|0.0097|0.0096|0.0099|0.0101|0.0094|0.0092|0.0094|0.0097|0.0098|0.0101|0.0099|0.0095|0.0101|0.0095|0.0087|0.0093|0.01|0.0102|0.01|0.0101|0.0101|0.0102|0.0108|0.0115|0.0119|0.0121|0.0125|0.0124|0.0125|0.0124|0.0124|0.0123|0.0124|0.0127|0.0126|0.0128|0.013|0.013|0.0133|0.0133|0.0133|0.0132|0.0132|0.0133|0.013|0.013|0.0128|0.013|0.0133|0.0132|0.0136|0.0136|0.0133|0.0132|0.0132|0.0132||0.0133|0.0137|0.014|0.0137|0.0136|0.0138|0.0133|0.0133|0.0131|0.0132|0.014|0.0141|0.0137|0.0141|0.0142|0.0143|0.0147|0.0151|0.0143|0.0141|0.0143|||0.0163|0.0175|0.0178|0.0164|0.0144|0.0141|0.0135|0.0139|0.014|0.0138|0.014|0.0134|0.0137|0.014|0.0141|0.0141|0.0147|0.014|0.0134|0.0128|0.0128|0.0143|0.015|0.015|0.0155|0.0155|0.0158|0.0158|0.0161|0.0168|0.0165|0.0161|0.0169|0.0171|0.017|0.0171|0.017|0.0172|0.0174|0.0174|0.0175|0.0175|0.0175|0.0175|0.0178|0.0175|0.0175|0.0176|0.0178|0.0177|0.0175|0.0179|0.018|0.018|0.0181|0.0184|0.0184|0.0176|0.0166|0.0164|0.0165|0.016|0.016||0.0156|0.0152|0.015|||0.0149|0.0151|0.0152|0.015|0.0154|0.0153
03658|7292|/equities/laurent-perriere|CACALL||100|100|100|100|100.5|99.8|98.6|98.8|99|100|100.5|100.5|100|101|102|101|102|101.5|101.5|101.5|101|100.5|100.5|100.5|102|100|100|101|102|102|102.5|102.5|100.5|100|100.5|101|100.5|101.5|101|101.5|104.5|106|106.5|109.5|110|112|112|112|108|109.5|109|111|111|111.5|112|112.5|112.5|112|114.5|114|113|113|114|115|114.5|115|115.5|116|116.5|116.5|117|117.5|117.5|118|118|118.5|118|118|120|120|120|119|118.5|117.5|119|121|121.5|122|122|120.5|119.5|119.5|122|122|121|120.5|120.5|121.5|122.5|123|123|123|123|123|122|117.5|116|115|115.5|115|116.5|116|116.5|117|117.5|120.5|120.5|121|120.5|122.5|125|125|125|127|128|127.5|127.5|127|126.5|126|125.5|124.5|125.5|124.5|126.5|126|122.5|123|122|122.5|123|121.5|121|121|121|120.5|121.5|122|121|121.5|121.5|121.5||122|122|121.5|121|121.5|121|122|121.5|121|121|121.5|121|121.5|122.5|122.5|122|122|122|121.5|123|123|||121|118|118|118|120|120|120.5|120.5|122|123|123|123|122.5|123.5|125|125|125|124|125|124|125|124.5|123.5|124|125|125|125|123|123|124|121.5|121|121|121|124.5|125|125|123|123|124.5|125|124|125|128|128.5|128|129|130|130|128|128.5|128|128.5|125|123.5|124|124|122|121|120.5|121.5|122|123||122.5|122|121|||121|119|118.5|119|119.5|119.5
03659|7156|/equities/lmabert-dur-chan|CACALL||66|64.53|64.6|65.42|66|65.05|65.06|66.3|66.2|66.2|67.4|67.78|67.54|67.93|68|67.14|66.7|67|67.11|67.11|67.5|67.07|67.5|67.5|67.97|68.2|67.78|67.85|68.05|68.2|68.25|68.56|68.19|68.66|69|69.5|69.68|68.08|68.5|69.5|70.48|71.99|72.35|72.53|76.5|71|70.5|72|72.5|74.5|73.75|70.5|70.25|70.25|70.25|70.25|70|70.25|72.5|72.75|73.25|74|74.25|73|71.25|71.75|71.25|70.75|70.75|71.25|71.25|71.25|71.25|71.75|72.25|71.75|70.5|70|70|70|70|71|71|69.5|70|72|72.75|72.75|71.75|71.5|71|71.5|72.5|74|73.5|73|73.5|73|73.5|74|74|73.75|74.75|73.5|74.25|73|73.75|70.5|69.75|69.5|69.75|69.25|69.5|69.75|69.75|70.75|71.75|70.75|70.5|71.25|70|72.5|72.75|73.5|75.5|77.25|78|77.75|78|78.75|78.75|79.5|75|74.25|74|73.25|74|74|74.25|74.5|74.5|74.75|75|71.75|75|75.5|75.5|75.75|75.25|75|74|75||76.5|76|74.5|74.25|72.75|71.5|71|70.25|70|69|69.5|70|69.75|69.5|69.5|69|69|68.5|68.5|68.25|68.5|||68.5|69|69|68.5|68.75|68.75|69|69|68.5|68.5|68.25|67.75|67.75|68.5|68.5|68.75|67.75|67.25|66.75|66.5|66.5|66.75|66.5|66.75|66.75|66.75|66.5|65.5|66.25|66|66|66|67|66.5|66.75|66.75|67.25|67.75|67.75|67.5|67.5|68.5|68.5|69|68|67|67|66.5|67|66.75|67.5|67.25|67.75|69|69.5|69.75|69.75|70.25|69.5|70|70|70|70.5||70.25|69.75|70|||70.5|70|70.25|69.75|70.75|70.25
03660|17814|/equities/lebon|CACALL||96|95.4|95.8|95.8|96|96.4|98|97|97.6|99|102|97.2|97.2|97.4|97.4|97.4|97.4|97.4|97.4|97.6|97.6|97.4|97.4|97.4|97.6|97.6|98.2|98.8|98.4|98|98|97.4|98|97.6|97.8|97.6|97.6|97.4|98.2|100|101|104|105|105.5|105.5|105|99.2|99|99|99|98.4|98.6|98.2|98.2|98.4|98.2|99|99|98|97.2|97|97|97.2|98|97.2|97.2|97.2|97.4|97.4|97.2|97|97.2|97.2|97.2|97.2|97|96.6|96.6|95|93.4|93.2|93.8|93.6|93.2|94.6|94.6|94.2|94.2|94.2|94.2|94.2|95|95|94|93.8|94.4|94.2|92.8|93.6|93|93|93|93.2|93.8|94.2|94.4|94|93.8|93.6|93|93|93|94|94|94.2|94|93.6|93.4|92|92.2|94.6|94.8|94.8|95.2|98.8|98.6|98.2|97.8|100.5|100.5|98.4|98|97.4|97.2|97.4|97.4|97.2|97.2|98|98.2|98|98|97.6|97.6|97.6|97.4|97.8|97|96.6|96|95.8|95||94.8|94.8|94.8|96.4|96.4|95|94.8|95.4|95.2|94.6|94.6|94.4|94.2|95|95|94|95.4|95.4|94.6|93.6|94.8|||95|93.6|93.2|93.4|95|95|93.8|93.2|93.4|93.4|93.2|93.2|95.2|96|95.4|96.2|96.2|97.6|98.6|98.4|97|95.6|94.4|93.4|93.4|93.4|93|92.6|92.8|92.6|92.6|92.6|92|91.8|91.4|91.4|91.2|91|90.8|91.4|91|92.2|93|92.4|92.2|91.8|92.2|92.2|92.4|92|91.4|94.4|94.2|94.2|94.6|94.6|94.6|92|93.8|94.6|95.6|95.6|96||96|95.6|93.8|||93|92.8|92.6|93.8|93.4|93.4
03661|7211|/equities/lectra|CACALL||28.15|28.2|28.25|28.15|28.2|27.25|27.2|27.6|27.85|27.9|28.1|27.95|27.7|27.75|27.45|26.85|26.65|25.7|24.95|25.4|25.5|27.15|24.2|25.05|25.45|25.85|26.3|26.65|26.65|27.5|27.55|27.35|27.95|28.1|28.3|28.55|28.8|29.1|29.1|29.15|29|28.85|29.1|29.4|30|30.25|29.75|29.25|29.4|29.35|29.6|29|28.8|29.05|29.05|29.05|28.8|28.5|28.5|28.3|28|28.15|27.8|28.4|28.3|28.45|28.4|27.95|27.8|27.65|27.5|27.65|27.5|27.2|27.25|26.45|26.65|26.25|26.2|26.45|25.95|25.8|25.4|25.3|25.15|26.25|26.8|26.4|26.55|27.5|28|28.25|28.55|29|29.15|29|29.3|29.2|28.5|28.95|29.8|29.6|29.95|30.75|30.95|30.2|29.85|29.55|28.65|28.75|28|28.05|28.25|28.4|28.4|28.7|28.65|27.9|27.75|27.55|28.35|29|29.1|29.2|29.2|30.05|30.2|30.25|31.3|31.55|31.85|31.75|32.45|32.9|33.3|33.3|32.9|32.9|32.9|33.4|34|34.2|34.15|34.15|33.95|34.25|34|34.25|34.2|33.5|33.2|33.05||32.2|32.4|32.95|33.6|34.2|34.6|33.7|33.45|34.35|34.3|34|34.5|34.3|34.05|34|34.9|34.4|33.8|34.05|33.2|32.7|||32.5|33.25|32.75|32.55|32.6|32.55|31.95|31.5|31.25|31.35|31.55|31.75|31.8|31.3|31.5|32.05|32.35|32.05|32.75|31.45|31.15|31.3|31.3|30.8|31.4|32.2|32.55|33.35|34.75|35.2|34|31.4|31.3|31.55|32|32|32.5|32.3|32.1|32.6|33.4|33.1|33.1|33.55|32.95|32.2|32.75|33.3|33.25|30.25|30.8|30.45|30.7|30.8|31.1|29.65|29.65|30.7|30.9|31.3|31.7|31.5|31.75||31.7|31.95|32.2|||31.75|31|31.7|32.05|31.15|31.25
03662|7266|/equities/linedata-service|CACALL||82.4|82.2|82.4|80.4|82.4|80|80.4|79.6|80|81.8|81.8|80.8|80.8|80|80.2|80.8|81.8|80.4|81|80.4|80.8|80.8|80.8|81.2|80.8|81.4|81.4|81.4|82|81.8|82.6|80.4|79.4|80|80.8|79.8|79.6|79.6|79.6|80|79|80|79|80|81.8|80.2|81.8|81.2|81.4|82.8|80.6|80.8|80.8|81.6|79.8|77|73|68|68.8|66.2|67.2|68.6|69.8|70.4|70.6|71|71.2|71.4|70.8|71.2|71.2|71.2|71.2|71.2|71.8|71.4|71.4|71.8|70.8|71.8|71.8|72|71.8|70.4|72.4|72.6|72.6|72.2|72|72.8|72.8|72.6|71.4|71.6|71.8|71.4|71.6|72.4|71.8|72|70.4|71.6|70.8|72|72|72.4|71.8|72.8|72.8|69.8|69.6|69.8|71|69.8|69|68.2|69.4|69.8|71.2|72|73.2|74.2|74.2|74|73.8|74|74|74|76.6|74.4|76.6|77|78.8|80.8|80|76.2|76.2|76.4|79|74.8|74.8|78.2|81|81.2|81.6|81.4|80|80|78|80|77|76.2||74.2|74.2|73|72.8|73.2|73.4|74.8|73|71|71.8|73.6|74.6|71|70.6|70.4|70.6|70.6|71|71|72|68.4|||68.8|68.8|69|69.8|70.2|69|69|69.6|70|70.4|69.8|70.8|70.8|74.2|74|74.6|74.2|74.2|75.6|73.4|69.8|69.8|68.8|68.8|68|67.8|67.8|67|66.6|68|68|65|62.8|62.2|62|60.8|62|59.8|60.2|60|58.6|58.8|58.8|58.8|58.8|58.8|58.8|58.8|58.8|58.6|58.6|58.8|58.8|59|59.8|58.8|59.4|60.8|61.8|62.4|61.8|59|58.8||55.6|56.8|54.8|||55|54.6|54.8|55|55|54.6
03663|7063|/equities/lisi|CACALL/MSCI_EU_SMALLCAP||21.1|21.45|21.15|21.2|21.5|20.95|21.65|21.7|21.55|21.5|22.05|22.45|22.85|22.95|23.3|23.15|22.9|22.8|22.4|22.75|22.7|22.6|22.85|23|23.1|23.8|23.95|24|24|24.25|24.45|24.3|24.65|24.5|24.2|24.05|25.1|25.7|26|26.3|26.5|26.4|26.5|26.9|26.95|27.35|27.6|26.9|26.65|26.7|26.05|26.3|25.95|26.55|26.35|26.25|28.6|28.6|28.5|28.15|28.4|28.6|28.35|28.45|28.45|28.5|28.15|28.35|28.35|28.1|28.1|27.65|27.8|28.6|28.55|27.85|27.85|27.9|27.95|26.6|25.9|25.65|26|25.7|25.5|25.5|25.8|26|25.5|24.2|24.1|23.3|23.1|23.75|23.85|24.1|24.25|24|24|24.1|23.9|23.9|23.95|24.5|24.85|24.7|24.85|24.75|24.2|24.05|23.4|23.7|24.8|25.6|25.8|25.2|25.1|24.85|24.55|24.3|24.7|25.4|25.8|26.45|26.9|27.65|27.95|27.55|27.95|28.05|27.45|27.2|27.4|28.05|28.2|28|28.4|28.35|28.95|29.3|28.95|27.65|27.5|27.15|26.6|26.55|26.5|26.05|25.55|25.5|24.8|24.8||25|24.85|25|24.4|24.6|24.5|24.35|24.15|24.55|25|25.05|25.2|25.3|24.95|24.85|24.45|24.35|24.4|24.4|24.1|24.2|||23.75|23.9|23.9|24|24|23.95|23.95|24|23.9|23.85|24.1|24.05|24.1|24.1|24.1|23.95|23.75|23.95|23.7|23.9|23.9|23.95|23.9|23.9|23.6|23.4|23.15|23.1|23.3|23.15|22.9|22.9|22.65|23.2|23.3|23.45|23.3|22.9|22.5|22.55|22.35|21.8|21.9|21.85|22|21.85|22.05|22|22.25|21.7|23.9|23.45|23.5|23.2|23.4|23.05|23.15|22.8|23.1|23.55|23.6|23.85|23.8||23.8|23.9|23.6|||23.45|23.45|23.7|23.45|23.5|23.9
03664|17812|/equities/le-noble-age|CACALL||23.65|23.3|23.3|24|23.95|23.95|23.8|24.2|24.9|25.15|25.5|25.6|25.55|25.6|25.6|25.5|25.7|25.6|25.2|25.4|24.6|24.2|24.2|24.15|24.05|24|24.1|24.35|24.2|23.9|23.85|23.85|23.95|24|24|24|23.9|22.9|22.85|22.9|22.9|22.9|23.15|23.05|23.2|23.3|23.45|23.45|23.2|23.1|23.7|24.5|22.7|22.95|23|23|22.7|24|24|24.05|24|24.4|24.6|25.75|26.1|26.25|25.5|26.3|27.2|27.3|26.6|25.7|25.3|25.4|25.4|24.75|24.55|24.45|24.4|24.35|24.3|24.5|24.5|24.55|25.05|25.6|25.85|26.05|26.4|26.4|26.4|26.6|26.6|27.2|27.4|26.95|26.95|26.9|26.15|25.7|25.3|25.15|25.25|25.25|24.6|25|25|25|25|24.65|24.15|24.2|25.2|25.5|25.8|25.6|25.45|24.6|25.3|27|27.8|28.4|27.7|27.75|28|27.25|27.3|26.4|26.55|26.8|25.5|25.4|25.5|25.5|25.4|24.95|24.25|24.5|24|23.7|21.6|20.95|20.85|20.95|21.1|21.5|21.6|21|20.5|20.2|21|20.5||20.45|19.8|19.32|19.2|19.26|19.26|19.26|19.26|19.4|19.58|19.7|19.92|19.92|19.98|20|20|20|19.64|19.82|20.25|20.4|||21.2|21.3|19.92|20.4|20.75|21.25|22.3|23.35|23.7|23.5|23.45|23.3|23.4|23.8|23.6|23.45|23.7|23.5|23.2|22.75|22.8|22.5|22.2|22.2|21.9|22.25|22.2|21.8|21.55|21.55|21.65|22.15|22.05|20.95|20.6|21.4|21.5|20.2|20.4|20.3|19.72|19.96|20|19.9|19.78|19.7|19.76|19.62|19.14|18.98|18.72|19.14|19.2|19.06|19.22|19.22|19.3|19.3|19.72|20.7|20.65|20.7|20.6||20.1|19.88|19.72|||19.82|19.9|19.58|19.2|19.56|18.08
03665|17852|/equities/quantel|CACALL||9.34|9.6|10.3|7.32|7.38|7.44|7.44|7.34|7.46|7.48|7.08|7.1|7.16|7.16|7.08|7.02|7|7.06|7.06|7|7|7.1|7.18|7.2|7.46|7.48|7.7|7.84|7.86|6.9|6.96|7.08|7.16|7.36|7.46|7.5|7.56|7.64|7.7|7.8|7.86|8.06|8.02|8.38|8.62|8.5|8.2|8.56|9.66|9.66|9.66|9.64|9.66|9.68|9.68|9.7|9.7|10|10|10.1|10.3|10.45|10.55|10.8|11|10.95|11|10.95|10.9|10.75|10.45|10.4|10|10|9.98|9.84|9.8|9.8|9.8|10.05|10.2|10.4|10.3|10.3|10.35|10.45|10.45|10.45|10|10|10.5|10.75|10.65|10.9|11.05|11.2|11.3|11.55|11.7|11.5|11.55|11.6|11.7|11.75|11.75|11.6|11.5|11.3|11.3|11.25|11|10.85|10.8|10.8|10.5|10.85|10.9|10.9|10.9|10.8|10.85|11.8|12.1|12.3|12.65|12.75|12.9|12.85|12.9|13|13|13|13.3|13.35|13.45|13.5|13.65|13.2|13.1|13.1|13.15|13.2|13.3|13.3|13.3|13.3|13.2|13.5|13.15|12.9|12.8|12.6||12.5|12.5|12.6|12.8|13.2|14.25|14.4|14|13.95|13.9|13.8|14.5|14.45|14.5|14.5|14.45|14.5|14.15|13.4|13.2|13.1|||13.12|13.3|13.44|13.88|13.8|13.96|14.16|14.22|14.2|14.5|14.7|15|14.2|14|14.06|15|15.48|14.78|14.62|14.3|14.26|14.3|14.3|14.26|13.42|13.6|13.66|13.24|12.5|12.12|12.06|12.04|11.88|11.88|11.82|11.78|11.9|12.02|12|12.2|12.2|11.72|11.6|10.56|10.94|10.96|11|10.92|11|11|11.26|11.46|11.66|11.84|12.06|12.18|12.4|12.38|12.44|12.38|12.48|12.44|12.28||12.2|12.12|12.1|||12.04|12.04|12.1|12.12|11.88|12.2
03666|996153|/equities/lysogene-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03667|17829|/equities/mrm|CACALL||35.5|35.5|35.5|35.5|35.4|35.26|35.35|35.21|35.25|35.25|35.25|35.25|35.24|35.24|35.24|35.23|35.29|35.28|35.22|35.22|35.21|35.2|35.11|35.06|35.06|35.06|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.1|35.01|35|35.2|35.2|34.8|35|34.8|34.6|||||14.6|14.6|14.8|15.1|15.3|15.3|15.3|15.3|15.6|15.8|15.8|15.8|15.8|15.8|15.7|15.8|15.8|15.8|15.6|15.8|15.7|15.9|16|16|15.5|15.3|15.1|15.3|15.4|15.3|15.3|15.4|15|15|15|14.8|15.1|15|14.5|15.1|15.5|15.4|15.4|15.1|15.3|15.2|14.8|15|15|15.1|15.1|15|15.2|15.3|15.2|15.4|15.5|15.7|15.8|15.8|15.8|15.8|15.8|15.7|15.7|15.7|15.7|15.8|15.7|15.8|15.8|16|16.3|16.4|17.2|17.8|17.8|17.8|17.8|19.2|19.2|19.1|19.1|19.2|19.2|19.2|19.2|19.2|19.1|19.1|19|18.9|19|18.6|18.2|18|18|18|18|18|18|18|18|17.9|17.2|17||17|16.8|16.8|17|17|17.2|17.2|17.2|17.2|17.2|17.5|17.7|17.8|17.9|17.8|17.4|17.3|17.2|17.3|17.3|17.3|||17.3|17.3|18|17.6|17.8|17.6|17.6|17.9|17.9|18|18.3|18.3|18.8|18.8|18.2|18.7|19|19|18.5|18.7|18.5|18.8|18.8|19|19|19.4|19.4|19.2|19.3|19.4|19.4|19.5|19.5|19.7|19.9|20.2|20.4|20.2|19.5|19.4|19.2|19.2|19.2|19.2|19.2|19|19|19.4|19.5|19.3|19.8|20|20|19.9|19.2|19|19|19.3|19.9|19.8|19.8|19.6|19||18.7|18.1|17.5|||17.5|17.7|17.5|17.2|17.6|17.8
03668|980202|/equities/maisons-du-monde-sas|CACALL/MSCI_EU_SMALLCAP||3.67|3.65|3.555|3.63|3.62|3.48|3.385|3.59|3.54|3.58|3.615|3.495|3.505|3.56|3.62|3.68|3.63|3.805|3.905|4.1|4.115|4.04|4.23|4.44|4.43|4.33|4.26|4.365|4.54|4.5|4.37|4.3|4.3|4.245|4.15|4.09|4.03|3.935|4|4|3.925|3.94|3.93|3.96|4.12|4.15|4.04|3.93|4.12|4.07|4.035|3.97|3.93|3.885|3.835|3.895|3.85|3.925|3.64|3.64|3.675|3.73|3.48|3.46|3.52|3.51|3.58|3.69|3.735|3.745|3.675|3.67|3.64|3.62|3.86|3.75|3.695|3.64|3.535|3.575|3.615|3.445|3.55|3.58|3.565|3.655|3.665|3.895|4|3.96|3.735|3.775|3.87|3.9|3.91|3.95|4.075|3.955|3.95|4.025|4.005|4.04|4.015|4.185|4.275|4.355|4.315|4.245|4.12|4.285|4.09|4.19|4.55|4.53|4.595|4.525|4.505|4.31|4.34|4.325|4.5|4.905|4.905|5.05|5.04|5.15|5.13|5.14|5.46|5.56|5.27|5.18|5.03|5.17|5.04|5.02|5.13|5.18|5.25|5.12|5.15|5.09|5.18|5.3|5.3|5.17|5.04|5.06|4.9|4.645|4.72|4.7||4.64|4.68|4.61|4.63|4.81|4.855|4.77|4.7|4.75|4.74|4.84|5.04|5.1|5.04|5.31|4.9|4.76|4.64|4.68|4.6|4.39|||4.42|4.44|4.438|4.668|4.738|4.696|4.75|4.636|4.888|4.644|4.73|4.668|4.514|4.312|4.132|4.096|4.078|4.04|4.21|4.3|4.374|4.436|4.452|4.33|4.548|4.67|4.62|4.582|4.64|4.72|4.57|4.522|4.482|4.438|4.41|4.502|4.42|4.67|4.642|4.636|4.476|4.58|4.74|4.74|4.64|5.055|4.774|4.66|4.802|4.722|4.694|4.75|4.92|5.065|5.13|5.15|5.315|5.35|5.25|5.2|5.26|5.54|5.73||5.765|5.635|5.625|||5.675|5.62|5.575|5.17|5.16|5.43
03669|17817|/equities/malts-fco-belges|CACALL||730|740|725||735|725|730|725||740|740|740|740|740|745|750|750|750|740|735|710|685|680|690|690||670|670|675|675|670||675|690|690|675|665|660|660|660||660|655|650|645|655|665|645||640||665|675|665|650|650||645|620|615|630|635|640|650|640|635|640|630|630|650|650|625|620|610|610|605||605||620|620|590|585||590|605|605||605||||595||595|595|595|605|595|590|590|600|600|595|600|600|600|590|600|600|600|600|610|605|615||620|630|625|630|625|640|630|635|640|640|||640|630||645|650|645|645|645|630|630|630|640|||640|630|630||640|640|640|635|640|||620|630|||645|640|635||635|625|630|610||645||635|630|630|645|620|620|||620|620|620||625|625|635|625|615|630|635|615|630|630|635||630|615|625|625|620|630|620|630|620|625|620|620|635|620||610|625|645|645|615|625|600|600|600|610|610|605|605|600|595||600|600|600|605|590|590|595|605|610|610||615|630|610||630||635|635|650|||650|655|640|640|630|650
03670|7062|/equities/manitou|CACALL/MSCI_EU_SMALLCAP||15.74|16|15.94|16.48|16.6|16.16|16.12|16.74|16.78|17.16|17.54|17.34|17.5|17.9|18.08|18.12|18.02|17.92|17.62|17.68|17.46|17.46|17.44|17.56|17.9|17.66|16.94|17.12|17.24|17.22|17.14|17.02|16.9|17.2|17.44|17.24|17.4|17.68|17.98|18.34|18.46|18.32|18.46|18.88|18.92|18.46|17.88|17.3|17.42|17.48|17.6|17.74|17.08|16.98|16.96|17.12|16.62|16.84|16.84|17.12|17.4|17.8|18.22|18.84|19.04|18.98|18.7|18.9|19.1|19.24|19.24|19.08|19.08|19.2|19.28|19.2|19.2|19.66|19.76|19.8|19.96|20|20.35|20.575|20.3|20.85|21.55|23.1|23.1|23.25|23.1|22.95|23.15|23.45|23.35|23.4|23.3|23.2|23.45|23.6|23.65|23.65|24.3|24.95|25.35|24.85|24.65|24.5|23.85|23.1|21.2|21.85|22.25|22.45|22.85|23.3|23.4|23.6|23.25|22.95|25.6|27.4|27.45|27.7|28.15|28.7|29|28.2|28.2|28.3|27.7|27.6|27.75|27.95|27.85|27.9|27.35|27.35|27.7|27.5|27.4|27.45|28|28|27.35|26.3|26.2|25.6|24.65|24|23|23.25||23.35|23.05|24.05|25.65|25.95|25.7|25.55|26.35|26.75|26|25.5|25.75|25.7|25.55|25.85|25.6|25.75|25.35|25.5|25.25|25.5|||25.4|25.4|25.35|24.85|25|24.65|24.1|24.15|24.95|24.6|24.3|24.45|24.15|23.85|23.75|24.55|23.2|22.75|22.85|22.45|22.35|22.45|22.6|22.55|22.6|22.45|22|22.2|22.45|22.05|21.6|21.1|21.3|21.4|20.7|20.55|20.25|20.4|20.55|20.45|20.75|20.95|20.85|21|21.2|20.2|20.3|20.75|21|21.75|21.8|21.65|22.05|22.7|22.7|22.35|22.55|22.75|22.7|22.75|22.75|22.8|23.35||23.55|23.2|23.1|||23.35|23.25|23.7|23.65|23.75|23.6
03671|7253|/equities/manultan|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03672|13175|/equities/belvedere|CACALL||3.91|3.92|3.93|3.97|3.94|3.93|3.93|3.95|3.85|3.86|3.77|3.77|3.87|3.93|3.86|3.87|3.91|3.95|3.91|3.95|3.99|4|3.96|3.91|3.87|3.88|3.84|3.88|3.88|3.87|3.87|3.9|3.85|3.86|3.85|3.86|3.9|3.92|3.92|3.95|3.97|3.92|3.96|3.98|3.98|3.86|3.66|3.55|3.81|3.85|3.93|3.93|3.99|4|4.03|4.03|4.05|4.05|4.02|4.01|3.99|3.99|3.97|3.94|3.88|3.85|3.91|3.91|3.91|3.91|3.95|3.95|3.99|3.99|3.97|3.9|3.94|3.94|3.83|3.81|3.83|3.88|3.84|3.83|3.75|3.89|3.94|3.92|3.93|3.9|3.74|3.69|3.67|3.65|3.58|3.58|3.58|3.57|3.58|3.57|3.47|3.47|3.45|3.43|3.45|3.5|3.49|3.44|3.43|3.51|3.58|3.6|3.65|3.47|3.46|3.37|3.4|3.37|3.4|3.31|3.34|3.39|3.38|3.4|3.3|3.31|3.27|3.25|3.23|3.23|3.23|3.24|3.28|3.25|3.28|3.35|3.39|3.27|3.26|3.2|3.2|3.17|3.17|3.1|3.12|3.13|3.14|3.15|3.13|3.14|3.14|3.15||3.09|3.09|3.06|3.08|3.05|3.07|3.07|3.05|3.09|3.05|3.08|3.11|3.09|3.09|3.08|3.11|3.09|3.09|3.11|3.09|3.07|||3.1|3.1|3.09|3.02|3.09|3.16|3.16|3.15|3.17|3.16|3.13|3.16|3.17|3.15|3.09|3.09|3.09|3.06|3.03|3|2.98|2.98|2.96|2.97|2.96|2.98|3.05|3.1|3|2.94|2.86|2.86|2.87|2.87|2.87|2.87|2.9|2.88|2.92|2.95|2.98|2.98|2.85|2.82|2.8|2.76|2.76|2.79|2.79|2.8|2.77|2.74|2.74|2.73|2.73|2.73|2.73|2.74|2.74|2.74|2.74|2.72|2.73||2.71|2.74|2.73|||2.72|2.71|2.71|2.7|2.7|2.69
03673|32435|/equities/mauna-kea-technologies-sas|CACALL||0.18|0.18|0.177|0.168|0.179|0.179|0.19|0.193|0.198|0.2|0.1998|0.2|0.216|0.254|0.26|0.261|0.2655|0.2715|0.2725|0.284|0.285|0.2635|0.27|0.272|0.28|0.292|0.2995|0.3015|0.3015|0.306|0.3075|0.328|0.34|0.335|0.3385|0.34|0.339|0.342|0.339|0.3415|0.353|0.34|0.341|0.353|0.3615|0.3535|0.3675|0.352|0.3355|0.355|0.3715|0.3835|0.3845|0.3875|0.3615|0.358|0.379|0.388|0.344|0.346|0.3535|0.354|0.3515|0.36|0.362|0.363|0.3775|0.382|0.387|0.384|0.3585|0.362|0.367|0.368|0.37|0.3715|0.37|0.3645|0.369|0.373|0.3735|0.376|0.3755|0.3745|0.381|0.3835|0.387|0.385|0.3825|0.3935|0.4025|0.448|0.452|0.498|0.525|0.3965|0.397|0.394|0.395|0.3875|0.388|0.3805|0.3815|0.384|0.3875|0.39|0.388|0.385|0.389|0.389|0.39|0.395|0.3945|0.393|0.386|0.386|0.384|0.388|0.385|0.3855|0.414|0.407|0.407|0.422|0.432|0.47|0.434|0.4435|0.438|0.455|0.43|0.439|0.41|0.42|0.3915|0.392|0.394|0.394|0.4|0.404|0.407|0.4135|0.413|0.414|0.41|0.411|0.415|0.414|0.406|0.4|0.4|0.405||0.4055|0.3915|0.41|0.3845|0.386|0.3905|0.392|0.394|0.4|0.3955|0.396|0.396|0.4095|0.4095|0.4015|0.41|0.404|0.41|0.4115|0.412|0.438|||0.458|0.4215|0.368|0.368|0.385|0.405|0.415|0.4165|0.418|0.4185|0.418|0.421|0.423|0.428|0.4295|0.4615|0.428|0.419|0.43|0.4345|0.438|0.448|0.438|0.438|0.44|0.4215|0.424|0.433|0.438|0.441|0.45|0.46|0.465|0.47|0.472|0.471|0.4695|0.4695|0.47|0.4895|0.492|0.468|0.469|0.48|0.516|0.485|0.509|0.518|0.456|0.4555|0.464|0.4715|0.464|0.464|0.461|0.468|0.471|0.471|0.46|0.4705|0.472|0.477|0.476||0.474|0.4745|0.484|||0.445|0.445|0.4495|0.448|0.45|0.444
03674|7068|/equities/maurel-prom|CACALL||5.02|4.998|4.95|5.025|5.18|5.23|5.165|5.12|5.16|5.135|5.125|4.992|4.894|4.928|5.02|5.11|5.145|5.07|5.015|4.916|4.99|4.81|4.842|4.926|4.908|5.015|5.075|5.135|5.155|5.145|5.18|5.16|5.05|5.075|5.2|5.25|5.235|5.245|5.32|5.425|5.375|5.17|5.195|4.858|4.82|4.834|4.842|4.94|4.974|5|4.948|5.02|4.902|4.92|4.92|4.958|4.97|4.944|4.92|4.938|4.974|5.02|5.03|5.21|5.25|5.36|5.335|5.36|5.425|5.405|5.285|5.37|5.4|5.5|5.585|5.59|5.58|5.5|5.56|5.53|5.35|5.4|5.44|5.48|5.33|5.52|5.67|5.72|5.805|5.99|5.82|5.825|5.95|6.09|6.095|6.365|6.45|6.2|6.1|6.125|6.19|6.075|6.065|6.02|6.135|6.16|6.18|6.235|6.55|6.39|6.16|6.12|6.18|6.295|6.2|6.345|6.385|6.39|6.395|6.265|6.28|6.47|6.425|6.51|6.355|6.375|6.35|6.31|6.46|6.86|6.66|6.66|6.865|6.82|6.84|6.635|6.655|6.65|6.82|6.74|6.74|6.495|6.55|6.55|6.52|6.55|6.415|6.5|6.56|6.61|6.07|5.96||6.155|6.16|6.225|6.25|6.395|6.215|6.135|6.165|6.35|6.27|6.495|6.63|6.56|6.335|6.125|6.145|6.205|6.12|5.88|5.87|5.795|||5.635|5.6|5.605|5.55|5.52|5.61|5.55|5.58|5.5|5.54|5.47|5.395|5.32|5.28|5.365|5.26|5.07|4.948|5.125|5.135|5.035|5.075|5.1|5.085|5|5.085|5.025|5.04|5.07|5.61|5.55|5.405|5.46|5.46|5.35|5.24|5.26|5.29|5.315|5.36|5.495|5.615|5.62|5.765|5.545|5.705|5.45|5.485|5.44|5.415|5.35|5.345|5.45|5.34|5.265|5.265|5.26|5.34|5.49|5.67|5.77|5.66|5.995||6.125|6.13|6.2|||6.235|6.34|6.33|6.19|6.21|6.025
03675|943360|/equities/mcphy-energy|CACALL/MSCI_EU_SMALLCAP||1.002|1|1|1.096|1.176|1.32|1.5|1.554|1.58|1.622|1.64|1.63|1.6|1.65|1.67|1.67|1.74|1.738|1.75|1.73|1.71|1.7|1.71|1.75|1.734|1.69|1.69|1.636|1.62|1.708|1.684|1.684|1.686|1.708|1.71|1.73|1.71|1.734|1.81|1.884|1.96|2|2.09|2.11|2.145|2.15|2.17|2.07|2.07|2.07|2.06|2.08|2.08|2.04|2.04|2.08|2.095|2.11|2.12|2.13|2.065|2.08|2.085|2.13|2.16|2.15|2.15|2.16|2.165|2.175|2.19|2.275|2.3|2.34|2.34|2.36|2.375|2.42|2.225|2.28|2.37|2.34|2.405|2.34|2.35|2.51|2.63|2.645|2.66|2.7|2.74|2.805|2.87|2.9|3.005|3.01|2.945|3.01|3.015|3.02|2.75|2.5|2.495|2.695|2.7|2.76|2.7|2.565|2.41|2.48|2.26|2.27|2.37|2.33|2.395|2.5|2.49|2.52|2.5|2.52|2.5|2.665|2.71|2.73|2.725|2.85|2.96|3.05|3.065|3.16|3.22|3.265|3.2|3.19|3.06|2.96|3.045|2.98|3.125|3.265|3.36|3.27|3.5|3.44|2.93|2.79|3.045|2.885|2.93|2.7|2.38|2.275||2.195|2.13|1.95|1.902|1.97|1.95|1.93|1.878|1.94|1.894|1.904|1.92|1.97|1.968|2.115|2.165|2.08|2.09|2.35|2.32|2.11|||1.95|1.887|1.836|1.678|1.68|1.75|1.704|1.649|1.748|1.72|1.75|1.832|1.899|1.983|2.02|2|2.098|2.02|2.09|2.104|2.064|2.09|2.216|2.136|2.298|2.286|2.278|2.312|2.44|2.504|2.28|2.3|2.47|2.406|2.35|2.504|2.53|2.698|2.698|3|2.8|2.792|2.81|2.864|2.84|2.854|3.04|3.04|3.048|3.08|3.04|3.07|3.14|3.192|3.104|3.178|3.242|3.29|3.3|3.308|3.376|3.398|3.436||3.424|3.514|3.52|||3.436|3.388|3.65|3.96|3.908|3.39
03676|7363|/equities/media-6|CACALL|||11.9|11.9|11.9|11.9|11.9|12|12|10.9||||||13.4|||13.5|12.8|13.3|12.1|12.1|||||11||10.8|10.8|10.8|10.8|10.8|12||12.5||12.6|||||11.1||11|11|10.8|10.5|10.5|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|10.4|||||10.4|||||||10.2|||10.1||||10.4|10.9||||||||||||||||||||13.4|||||13.4|13.4||13.4|||13.4|13.4|12|12|12.3|||12||12|12||12|12|12|12.4|12.4|12.2||12.3|12.8|||12.7|12.9||12.1||12.1|||||||13.4|13.4||13.4|12.2||12|||12.2|11.8|11.2|11.9|11||11.1|11.4|11.4|11.9|11.9|11.6|10.6|10.7|10.6|10.6|10.7|10.7|10.8|10.9|||10.9|11|11|11||||||11.6|||||||||||||10.8|10.8|10.7|||9.8||10.9||9.75|9.75||10.2|10.1|10.2|10.5|10.7|9.9|9.9|9.9|9.9|8.25||||||||||||||8.5|||||||||8.3||||||||8.25
03677|1096116|/equities/medincell-sa|CACALL||18.12|18.42|18.28|18.62|17.8|17.42|17.3|17.36|17.24|17.56|17.68|18.12|18|18.32|18.46|17.96|17.68|16.5|15.84|16.24|15.3|15.14|15.36|15.28|15.16|15.18|15.52|16|15.96|16.22|15.7|15.56|16|16.08|15.78|15.32|15.3|15.5|15.46|15.42|15.46|15.66|15.58|15.86|16.14|16.06|16.28|15.86|16|16.34|16.42|16.7|16.54|16.76|16.48|16.42|16.72|16.48|16.78|17.24|18.5|18.8|19|18.1|18.7|18.72|18.68|18.48|18.16|18.24|18.54|18.68|18.74|18|17.68|17.56|17.48|16.98|16.02|16.22|15.98|16.06|15.9|14.98|14.7|16|16.66|16.92|16.02|16.42|15.7|15.9|16.12|16.18|16.2|15.48|15.02|14.9|14.96|15.06|14.9|14.88|14.78|15.1|15.5|15.18|15.28|14.86|14.92|14.4|13.68|13.54|13.74|13.66|13.78|14.06|13.8|13.84|13.74|14|15.06|15.48|15.04|15.28|15|15.38|15.88|16|16.54|16.64|16.46|16.6|16|15.44|15.56|14.94|14.76|14.3|14.64|14.54|14.2|14.58|14.84|15.42|15.42|15.66|17.5||14.88|14.9|14.74|14.94||14.6|13.9|12.76|12.94|12.62|12.48|11.6|11.18|11.68|11.62|9.36|9.36|9.34|9.27|9.36|9.48|9.65|9.96|10.06|9.96|9.75|||9.65|9.53|9.65|9.79|9.57|9.45|9.57|9.52|9.5|9.55|9.84|9.68|9.66|9.78|9.22|9.26|9.12|9.09|9|9.04|9.34|9.37|9.15|9.05|9.05|9.07|8.93|8.9|8.82|8.83|8.79|8.76|8.79|8.82|8.85|8.91|8.94|9.02|8.87|8.79|9.13|9.06|8.82|8.47|8.34|8.31|8.54|8.53|8.53|8.26|8.3|8.19|8.43|8.26|7.91|7.9|7.98|7.98|7.94|7.94|7.56|7.27|7.45||7.38|7.11|6.8|||6.7|6.74|7.09|7.15|7|6.98
03678|17823|/equities/memscap|CACALL||3.2|3.37|3.39|3.45|3.535|3.57|3.565|3.72|3.8|3.865|3.7|3.6|3.88|3.965|4.05|4.045|4.09|4.17|4.14|4.175|4.04|3.7|3.76|3.855|4.09|4.24|4.205|4.23|4.1|4.15|4.245|4.03|4|4.18|4.3|4.325|4.35|4.3|4.195|4.245|4.295|4.36|4.62|4.62|4.85|4.53|4.23|4.175|4.41|4.495|4.66|4.69|4.71|4.73|4.725|4.815|5.1|5.07|5.18|5.45|5.79|5.8|5.92|6.07|6.78|6.62|6.4|6.31|6.36|6.38|6.6|6.62|6.6|6.48|6.29|6|5.98|6.09|6.1|6.11|6.28|6.25|6.42|6.3|6|6.19|6.49|6.59|6.8|7.15|7.16|6.94|6.95|7.04|7.16|7.27|7.35|6.91|7.19|7.25|7.32|7.38|7.3|7.8|7.95|7.64|7.48|7.8|7.13|6.66|5.73|5.75|5.54|5.72|5.93|5.65|5.57|5.82|6.08|5.94|6.79|7.31|7.35|7.48|7.6|7.79|7.5|7.41|7.36|7.44|7.6|7.55|7.61|7.8|7.66|7.66|7.79|7.57|7.8|7.91|7.98|7.94|7.89|7.96|7.9|7.86|7.6|7.8|7.85|8.18|8.22|8.21||8.56|8.5|8.79|8.91|9.07|9.04|9.05|9.18|9.13|9.31|8.91|9.16|9.33|9.28|9.31|9.49|9.65|9.89|9.86|9.78|9.46|||9.32|9.34|9.4|9.36|9.14|9.1|9.06|9.1|8.5|8.28|8.7|9.26|8.96|9.76|9.9|9.82|9.44|9.38|9.38|9.2|9.34|9.14|8.92|8.86|8.44|8.64|8.48|8.68|8.38|8.4|8.4|8.46|8.14|8.22|7.94|8.06|7.68|8.36|8.32|7.98|7.9|7.9|7.58|7.5|6.84|7.08|7.38|7.2|7.26|7.24|7.16|6.8|6.98|7.26|7.34|7.18|7.24|7|6.72|6.34|6.38|6.38|6.5||6.16|6.32|6.5|||6.58|6.74|6.66|6.54|6.48|6.38
03679|6994|/equities/mercialys|CACALL/MSCI_EU_SMALLCAP||10.53|10.47|10.55|10.63|10.93|10.91|10.69|10.71|10.64|10.63|10.64|10.6|10.55|10.5|10.57|10.45|10.45|10.57|10.55|10.7|10.87|11.24|11.3|11.26|11.27|11.37|11.55|11.54|11.61|11.93|11.94|12.01|12.04|11.89|11.9|11.96|11.87|11.87|11.71|11.78|11.82|11.81|11.93|12.25|12.39|12.51|12.74|12.6|12.47|12.36|12.3|12.22|12.15|12.38|12.46|12.49|12.34|12.32|12.43|12.15|12.15|12.18|11.97|11.83|11.83|11.77|11.8|11.83|11.91|11.9|11.89|11.93|11.96|11.93|11.91|11.88|11.94|11.96|11.84|11.86|11.82|11.62|11.68|11.63|11.55|11.85|11.84|11.87|11.69|11.63|11.36|11.24|10.93|10.94|10.93|10.81|10.9|10.96|10.88|10.82|10.82|10.88|10.91|10.91|11.13|11.02|10.98|10.88|10.71|10.81|10.59|10.58|10.65|10.77|10.78|10.87|10.83|10.87|10.76|10.88|11.16|11.38|11.44|11.67|11.62|11.87|11.86|11.7|11.72|11.7|11.63|11.54|11.51|11.55|11.53|11.42|11.43|11.44|11.27|11.3|11.2|11.16|11.1|10.83|10.64|10.77|10.69|10.64|10.61|10.63|10.61|10.39||10.2|10.2|11.21|11.3|11.28|11.37|11.13|10.89|10.54|10.48|10.33|10.52|10.61|10.55|10.71|10.66|10.62|10.49|10.75|10.74|10.89|||10.85|10.73|10.63|10.75|10.73|10.6|10.41|10.38|10.35|10.35|10.31|10.4|10.48|10.47|10.4|10.28|10.32|10.14|10.08|10.13|10.14|10.28|10.34|10.27|10.41|10.43|10.34|10.4|10.43|10.51|10.44|10.58|10.75|10.71|10.58|10.71|10.61|10.57|10.63|10.57|10.54|10.67|10.85|10.97|11.04|10.97|10.96|10.79|10.69|10.56|10.56|10.45|10.53|10.43|10.46|10.42|10.19|10.03|10.06|10.01|10.06|10.03|10.03||10.04|10.05|10|||9.845|9.7|9.69|9.59|9.31|9.405
03680|7071|/equities/mersen|CACALL/MSCI_EU_SMALLCAP||20.05|20.35|19.96|20.75|20.35|20.1|20.5|20.85|21.15|21.9|21.25|20.5|20.1|20.5|20.95|21.25|21.4|21.8|21.55|22.3|22.05|21.5|22|22.05|22.4|22.65|23.7|25.1|25|25.15|25.2|24.7|25.25|25.4|24.75|25.7|26.5|26.95|28.1|28.6|27.95|28.15|28.7|29.05|29.1|29.25|28.6|28|28.1|27.55|28.35|28.8|27.85|27.9|27.7|28.05|28.05|28.1|28.2|28.75|28.55|29.2|29.65|31.35|31.25|31.2|31.05|30.85|31.35|31.2|31.25|31.45|31.45|31.4|31.35|31.15|31.25|31.05|30.7|31.25|31.05|30.5|30.9|30.95|30.45|32.1|32.25|32.8|32.55|33|33.05|32.65|33.3|33.55|33.8|33.6|34.7|34.75|35.1|35.5|35.25|34.5|34.2|35.65|35.7|35.65|34.45|33.65|31.8|33.55|32.75|33.1|33.25|33.8|33.9|34.6|34.65|34.45|35.2|35.05|35.15|37.05|37.3|37.2|37.65|38.6|38.5|38.5|38.5|39.05|38.45|38.05|38.5|39.2|39.95|39.6|39.85|39.45|39.7|40.15|40.15|39.95|40.2|39.3|39.15|38.95|38|37.45|37.45|37|35.7|35.15||36|35.95|35.75|35.85|34.85|34.45|34.5|34.35|34.75|34.75|34.45|35.3|36.35|36.25|36.6|36.25|36.4|36.1|36.55|36.45|36.8|||36.75|36.9|36.45|36.1|36.2|36.25|35.5|36.3|37.35|36.85|38|39.5|36|35.7|35.6|35.55|35.55|35.3|35.5|35.35|35.25|36.15|36.1|35.9|36.45|36.85|36.4|36.2|37.6|37.95|37.45|36.9|36.55|36.9|36.2|36.25|36.2|35.3|35.2|34.4|34.1|34.05|34.1|33.9|34.2|31.7|31.6|31.6|31.25|32|31.35|31.05|32.55|33.2|33.4|34.2|33.6|33.8|33.7|33.8|34.1|34.8|35.5||35.45|35.95|36|||35.6|35.55|35.25|35.2|34.95|35.2
03681|14170|/equities/metabolic-explorer|CACALL||||||||||||||||||||||||||||||||||||||||0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214|0.1214||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.125|0.138|0.1502||0.169|0.1698|0.1696|0.17|0.1798|0.1798|0.18|0.174|0.174|0.1796|0.1796|0.1838|0.1978|0.198|0.1998|0.204|0.157|0.154|0.155|0.154|0.142|||0.1434|0.1432|0.155|0.155|0.1548|0.156|0.15|0.1738|0.178|0.1866|0.1942|0.254||0.3795|0.3795|0.382|0.382|0.377|0.38|0.41|0.364|0.3775|0.37|0.409|0.43|0.368|0.365|0.38|0.42|0.455|0.498|0.53|0.559|0.56|0.519|0.49|0.5|0.578|0.496|0.393|0.3945|0.38|0.388|0.389|0.3795|0.3885|0.39|0.394|0.405|0.398|0.39|0.3975|0.4|0.396|0.4095|0.41|0.444|0.439|0.366|0.388|0.389|0.399|0.3995||0.42|0.42|0.386|||0.3345|0.3545|0.365|0.3795|0.505|0.366
03682|6946|/equities/m6-metropole|CACALL||10.88|10.84|10.82|10.96|11.06|10.98|10.96|11.04|10.98|11|11.08|11.04|10.94|11.08|11.18|11.16|11.14|11.34|11.4|11.52|11.6|11.72|11.8|12.26|12.2|12.14|12.2|12.26|12.26|12.36|12.44|12.38|12.2|12.22|12.16|12.26|12.4|12.36|12.3|12.3|12.22|12.04|12.12|12.32|12.58|12.7|12.68|12.46|12.5|12.42|12.5|12.56|12.42|12.56|12.36|12.32|12.36|12.26|12.26|12.3|12.3|12.36|12.22|12.3|12.32|12.34|12.3|12.22|12.26|12.26|12.26|12.16|12.06|12.1|12.14|11.92|11.98|11.92|11.88|11.88|11.98|11.96|12.02|11.9|11.86|12.1|12.2|12.22|12.16|12.24|12.22|12.18|12.7|12.94|13.02|13.06|13.16|12.96|12.94|13|12.94|12.94|12.9|12.88|13.24|12.7|12.6|12.5|12.28|12.42|11.82|11.96|12.16|12.24|12.3|12.4|12.32|12.2|12.34|12.24|12.3|12.96|13|13.32|13.54|13.82|13.78|13.78|13.98|14.26|14|13.8|13.48|13.62|13.62|13.66|13.68|13.6|13.7|13.68|13.56|13.32|13.34|13.38|13.38|13.38|13.34|13.32|13.16|13.28|13.48|13.44||13.54|14.96|14.64|14.56|14.54|14.6|14.5|14.3|14.34|14.24|14.1|14.24|14.14|13.9|13.98|13.98|13.9|13.58|13.78|13.72|14|||14.01|13.99|13.83|13.68|13.5|13.36|13.27|13.16|13.02|13.1|13|12.99|13.04|13.12|13.19|13.13|12.75|12.62|12.76|12.72|12.7|12.7|12.64|12.61|12.7|12.72|12.64|12.66|12.73|12.7|12.27|12.88|12.32|12.36|12.36|12.39|12.57|12.9|13.07|13.3|13.15|13.24|13.27|13.04|13.15|13.08|13.06|13.05|12.92|12.99|12.86|12.9|13.03|13.1|13.04|13.04|13.1|13.22|13.16|13.04|13|13.06|13.17||13.03|12.83|12.83|||12.76|12.72|12.7|12.53|12.46|12.76
03683|17825|/equities/micropole|CACALL|||||||||||||||||||||3.12|3.12|3.12|3.12|3.12|3.12|3.12|3.12|3.12|3.12|3.12|3.12|3.12|3.12|3.12|3.12|3.11|3.11|3.1|3.11|3.11|3.11|3.1|3.11|3.11|3.11|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.09|3.09|3.09|3.09|3.09|3.08|3.09|3.09|3.09|3.09|3.06|3.06|3.06|3.06|3.06|3.06|3.06|3.05|3.04|3.05|3.05|3.05|3.05|3.04|3.05|3.06|3.05|3.06|3.04|3.06|3.06|3.07|3.06|3.07|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.05|3.04|3.04|3.04|3.04|3.03|3.03|3.03|3.03|3.03|3.03|3.04|3.03|3.03|3.01|3.01|2.99|3|3|2.99|3.01|3.01|3.01|3.02|3.03|3.02|3.02|3.02|3.03|3.04|3.06|||2.1|2.06|2.01|2.02|2.02|1.95|1.95|1.945|1.975|1.97|1.96|1.89|1.895|1.9|1.9|1.9|1.88|1.76|1.8||1.805|1.8|1.8|1.785|1.8|1.86|1.795|1.78|1.885|1.9|1.91|1.85|1.75|1.72|1.74|1.695|1.72|1.68|1.69|1.695|1.7|||1.75|1.72|1.525||1.06|1.065|1.075|1.08|1.07|1.08|1.035|1.065|1.07|1.07|1.075|1.085|1.1|1.1|1.12|1.155|1.125|1.155|1.175|1.15|1.2|1.215|1.215|1.23|1.23|1.125|1.065|1.065|1.075|1.08|1.08|1.07|1.07|1.1|1.085|1.085|1.08|1.08|1.08|1.08|1.075|1.07|1.075|1.08|1.06|1.055|1.07|1.07|1.075|1.08|1.09|1.1|1.105|1.07|1.07|1.07|1.06|1.085|1.085||1.09|1.09|1.09|||1.1|1.09|1.095|1.09|1.085|1.1
03684|17659|/equities/financiere-moncey|CACALL||120.5|121.3|121.3|120.5|120|121.5|120.52|122.4|122.92|123.78|125.94|125.98|125.4|125|125|125.88|125.38|127|124.82|125.9|129.48|123|126|127|||120|122|122|124|123|125|124|124|121|122|123|123|121|121|121|121|121|121|121|121|121|120|121|121|121|122|122|122|120|120||83.5|83|82.5|83.5|||84|84.5|84|85.5|86|83|83|82.5||||82.5|80|79.5|79.5|80||80|80|80|81|82|81|82.5|79.5|81|78.5|78|83|83|82|84.5|81|81|84.5|84.5|86.5|80.5|77|75|68|69|69.5||||70|66.5|67.5|68.5|69|69.5|69|68.5||70|70.5|71|72||72|73.5|75||75||74|73.5|74||75.5|75||75|75|||74.5||75|||||74.5|75||73.5|74||73.5||74.5|74||74.5||||||76|76.5||81|76||76.5|78|78|76|||76|77.5|76|75.5||74||75|75.5|73||73.5|73.5|73|74|75||73|72.5|75.5|73.5|74||74|74.5|74.5|74|75.5|74|74|74||74.5|75.5|76|76.5|78|77.5|79|79|78|79.5|78.5|78|77|76|74.5|74.5|75|75||75|74||74.5|73|73.5||74.5|75|77.5|76.5|76||77.5|75|75.5|||74||74|74|74.5|75
03685|15242|/equities/montea-cva|CACALL/MSCI_EU_SMALLCAP||67.8|66.9|66.7|65.9|66.4|66.1|64.2|64.7|65.2|65.4|65.7|66.2|65.3|65.6|65.8|65.6|65|66.5|66.4|67|68.3|67.6|69|69.8|70|70.8|70.8|70.5|69.8|71.5|73.8|74.5|74.8|74.2|75.3|75.5|74.8|75.5|75.6|75.9|77.5|76.8|76.5|77.1|74.7|74.1|75|74.8207|75.5135|75.3156|76.1073|77.196|77.3|79.4|81.7|83.2|82.2|81.5|81.6|79.6|79.3|78|77.7|79.6|80|79.9|81|80.9|81.7|81.5|81.3|81.7|81.3|81.8|81.7|81.4|81.6|80.9|80.6|80.4|80.6|79|79.5|79.7|81.1|81.7|80.8|80.9|80.8|80.3|79.9|80.1|81.7|82|82.1|81.9|82.1|81.3|81.2|81.7|82.2|82|81.9|80.1|80|80.5|79.9|79.7|79.6|80|79.1|78.2|79.1|79.2|79.3|79.1|78.9|79.8|80.3|80.6|80.2|81.8|82.3|82.5|82.9|84|84.9|84.4|84.8|84.6|84.1|83.4|82.4|82.2|82.1|81.4|85.6|86.4|85.3|85.8|86.8|86.9|86.8|85.2|85.1|86.1|86.3|85.7|84.9|83.7|83.6|82.3||81.4|81|80.3|80|81.4|81.6|81.4|79.4|80.2|80.9|81.3|80.8|81.4|80.3|81.6|81.6|81.4|81.5|82.1|81.8|83.6|||83.7|83.1|82.4|81.9|81.1|79.9|78.7|77.5|78|78.6|78.1|77.4|78|78.2|78.4|78.4|77.2|76|75.6|75.6|75.8|76.2|77.7|77.9|78.2|78.4|78.6|78|77.6|77.6|77.2|75.7|75.9|76.1|78.1|79|78.1|77.8|78.8|79.3|79.6|80.3|80.5|80.1|80.9|80.6|81|81.7|82.6|82.1|82.4|83.2|84.9|86.8|86.7|86.1|86|84.3|84.3|83.5|85.1|85.4|86.7||88.2|87.8|87.3|||86.3|85.8|86.3|85.6|85|85.6
03686|17830|/equities/musee-grevin|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03687|1156934|/equities/nacon-sa|CACALL||0.502|0.492|0.507|0.536|0.513|0.525|0.527|0.549|0.538|0.535|0.54|0.537|0.54|0.586|0.601|0.599|0.601|0.602|0.601|0.616|0.61|0.608|0.626|0.668|0.6|0.6|0.618|0.609|0.62|0.621|0.638|0.684|0.727|0.76|0.786|0.795|0.797|0.816|0.84|0.833|0.836|0.819|0.829|0.873|0.88|0.92|0.879|0.919|0.92|0.85|0.87|0.88|0.887|0.89|0.919|0.94|0.96|0.968|0.999|1.042|1.062|1.07|1.096|1.098|1.12|1.088|1.098|1.112|1.12|1.134|1.164|1.176|1.174|1.198|1.2|1.162|1.16|1.12|1.13|1.11|1.112|1.124|1.14|1.106|1.1|1.136|1.172|1.16|1.198|1.178|1.228|1.238|1.23|1.21|1.218|1.288|1.296|1.31|1.348|1.35|1.278|1.21|1.22|1.228|1.25|1.16|1.158|1.16|1.184|1.2|1.2|1.238|1.186|1.214|1.224|1.23|1.27|1.234|1.212|1.194|1.28|1.438|1.474|1.51|1.53|1.578|1.598|1.648|1.41|1.296|1.276|1.296|1.25|1.25|1.248|1.234|1.222|1.25|1.242|1.23|1.156|1.15|1.148|1.154|1.214|1.23|1.218|1.2|1.26|1.174|1.17|1.158||1.168|1.128|1.12|1.136|1.156|1.14|1.124|1.12|1.126|1.09|1.112|1.138|1.14|1.132|1.12|1.14|1.206|1.18|1.18|1.198|1.28|||1.318|1.33|1.3|1.19|1.18|1.188|1.188|1.19|1.19|1.176|1.178|1.194|1.2|1.228|1.272|1.286|1.326|1.298|1.376|1.38|1.47|1.48|1.51|1.506|1.508|1.528|1.53|1.586|1.58|1.47|1.48|1.48|1.478|1.48|1.478|1.53|1.548|1.558|1.65|1.64|1.7|1.73|1.77|1.794|1.78|1.79|1.818|1.838|1.69|1.64|1.628|1.594|1.636|1.67|1.628|1.636|1.638|1.682|1.704|1.72|1.728|1.79|1.76||1.68|1.606|1.6|||1.6|1.63|1.65|1.656|1.664|1.62
03688|40322|/equities/nanobiotix|CACALL||3.02|3.196|3.192|3.3|3.55|3.6|3.67|3.726|3.712|3.76|3.898|3.93|3.85|3.95|4.06|4.06|3.992|3.988|3.972|4.03|4.028|4.05|4.15|4.226|4.268|4.32|4.47|4.6|4.648|4.558|4.522|4.486|4.4|4.44|4.438|4.44|4.59|4.614|4.524|4.666|4.778|4.7|4.656|5.02|5.13|4.718|4.498|4.412|4.462|4.5|4.668|4.89|4.52|4.512|4.43|4.534|4.594|4.598|4.576|4.6|4.69|4.684|4.796|4.898|5.015|5.015|5.115|5.3|4.782|4.696|4.72|4.484|4.472|4.49|4.582|4.64|4.65|4.512|4.422|4.448|4.52|4.57|4.566|4.496|4.432|4.8|4.89|4.908|4.9|4.92|4.914|4.706|4.86|4.804|4.86|4.916|5|4.96|4.934|4.974|5.13|5.2|5.02|4.95|4.878|4.972|5.08|5.13|4.976|5.08|5.01|5.28|5.37|4.444|4.056|4.186|4.194|4.12|4.318|4.398|4.862|5.17|5.185|5.15|5.28|5.65|5.88|5.98|6.34|6.6|6.54|6.49|6.25|6.21|6.255|6.45|6.14|6.42|6.55|6.805|6.8|6.915|6.965|6.84|6.695|6.5|6.35|6.295|6.34|6.07|5.925|5.67||5.585|5.57|5.525|5.79|5.725|5.79|5.43|5.335|5.285|5.4|5.4|5.365|5.71|5.665|5.845|5.725|5.8|5.75|5.88|5.82|5.815|||5.77|5.78|5.74|5.77|5.84|5.85|5.69|5.89|5.83|5.68|5.79|5.82|5.96|5.97|6|6.1|5.96|6.03|6.02|5.98|6.04|6.18|6.16|6.22|6.39|6.34|6.25|6.58|6.92|7.01|6.95|6.95|6.95|7|6.98|6.92|7.02|7.12|7.12|7.21|7.46|7.52|7.93|7.17|7.2|7.07|7.29|7.11|6.85|7.37|7.46|7.22|7.2|7.13|7.09|7.07|7.05|7.33|7.32|7.22|7.48|6.71|6.9||6.78|6.94|6.29|||6.2|5.62|5.72|5.7|5.49|5.5
03689|1088763|/equities/navya|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03690|1097383|/equities/neoen|CACALL/MSCI_EU_SMALLCAP||39.54|39.52|39.54|39.52|39.52|39.48|39.47|39.48|39.48|39.48|39.49|39.48|39.47|39.47|39.5|39.48|39.45|39.46|39.53|39.51|39.48|39.45|39.43|39.38|39.43|39.43|39.43|39.43|39.38|39.43|39.4|39.44|39.31|39.3|39.28|39.25|39.29|39.28|39.24|39.25|39.31|39.35|39.39|39.6|39|38.96|38.94|38.93|38.94|38.95|38.93|38.89|38.85|38.85|38.83|38.82|38.85|38.87|38.84|38.86|38.78|38.94|38.73|38.77|38.74|38.85|38.82|38.78|38.68|38.68|38.66|38.68|38.6|38.52|38.5|38.52|38.52|38.56|38.52|38.46|38.46|38.44|38.44|38.38|38.38|38.48|38.5|38.52|38.48|38.52|38.48|38.48|38.48|38.44|38.5|38.42|38.42|38.36|38.4|38.5|38.52|38.48|38.54|38.5|38.4|38.3|38.36|37.98|37.74|38.08|37.84|37.86|37.86|38.1|37.22|37.18|36.78|36.38|36.28|36.5|36.4|36.8|36.86|37.02|37.5|37.46|37.58|37.6|37.8|37.94|37.98||32.76|32.84|32.78|32.16|31.08|30.98|30.62|29.92|30.34|30.6|30.58|30.72|30.62|30.92|30.72|30.58|30.66|30.08|29.76|29.5||29.72|30.04|29.9|29.58|29.6|29.36|30.16|30.3|30.5|30.62|29.2|29.48|30|29.46|29.74|29.12|29.32|29.14|27.86|26.4|27.12|||26.58|25.86|25.74|25.52|25.66|25.72|25.08|25.18|25.34|25.24|25.84|24.54|24.76|24.88|25.48|25.62|24.78|24.34|24.52|24.52|24.64|22.68|22.74|22.86|23.36|24|24.34|24.38|24.64|25|25.04|24.66|25.3|25.24|24.44|25.68|25.54|25.8|26.62|27.16|26.8|27.06|26.82|26.62|26.68|27|27.42|26.88|26.32|26.16|26.14|26.34|27.3|28.2|27.78|28.02|27.76|27.92|28.62|28.62|28.9|29.1|30.38||30.3|30.4|30.26|||30.24|30.14|29.84|29.86|29.62|29.5
03691|17833|/equities/neurones|CACALL||45.05|45.05|45.35|45.6|45.75|45.45|45.8|46|45.65|45.1|45.4|46|46.05|46.2|46.5|46.7|46.9|45.75|46.15|46.1|46.6|47.15|47.05|47.45|47.65|47.25|47.6|47.85|47.5|46.8|46.35|45.1|44.3|44.25|44.25|44.55|44.4|44.55|44.6|44.55|44.45|44.55|44.5|44.8|44.7|43.85|43.55|43.45|43.85|44.4|42.9|42.75|41.5|41.75|42.1|42.2|42.35|42.3|42.6|42.65|42.5|42.5|43.15|43.1|42.9|43.45|43.85|44.7|44.75|44.85|44.95|43.65|43.4|43.5|44.15|43.65|44.15|43.3|43|42.8|42.3|42.3|41.25|40.9|40.75|41.75|42.1|42.1|42.05|42.5|42.35|42.05|43.2|43.3|43.45|44.7|44.85|44.3|44.35|44.35|44.2|44.4|44.55|44.8|45.1|45.2|43.3|42.25|41.4|41.3|41|41.25|41.9|41.8|42|43.05|43.25|43.3|43.3|43.4|44.25|44.8|44.55|46.45|46.7|46.7|47.65|47.65|47.55|47.95|47.45|47.2|47.3|47.4|47.4|47.3|47.2|47.3|47.7|46.8|46.8|46.8|45.95|46.5|46.75|46.5|46.95|46.8|46.4|46.3|45.65|45||45.15|45.5|45.2|45.85|46.15|46.65|47.35|47.1|47.25|48.15|47.15|47.55|47.85|47.9|47.3|46.9|46.4|46|46.2|46.25|46.7|||45.9|46|45.85|45.45|46|45.85|44.2|44.45|45|44.95|45.1|45.4|44.9|45.4|46.1|46.3|46.2|46.65|46.85|46.15|45.65|45.4|45.45|44.85|44.55|44.6|44.4|44.65|44.6|45.25|44.3|44.1|44.3|44.7|45.5|45.45|45.25|45.2|45.45|45.25|45.7|46|46.35|45|45|45|44.8|44.75|44.75|43.65|44.15|44|44.85|43.8|43.7|43.2|42.9|43.3|43.3|43.4|43.7|43.8|43.95||44|44.15|44.4|||43.95|44.15|44.35|45.55|44.85|44.55
03692|7028|/equities/nexans|CACALL/MSCI_EU_SMALLCAP||108.4|109.2|108.3|108.8|107.4|106.8|110|112.3|113|112.6|114.9|120.2|120.2|119.1|120.9|122.3|122.9|132.3|132.6|131.5|130.7|130.8|130.8|147|139.8|137|134.9|135.5|137.7|138|139.5|139.9|136.5|135.8|135|135|133.3|131.2|128.85|129.2|129.8|131.4|131.7|133.5|133.3|133|132.8|130.4|130.5|132|134.4|132.8|129.7|128.9|121.7|120.6|119.9|118.8|117.1|115.9|118.2|122.8|124.4|127.4|118.6|117.5|117.1|117.7|118.2|121.5|122.4|120.8|120.6|120.4|117.7|123.7|124.9|124.7|121.8|120.1|120.1|118.8|118.6|113.7|111.4|115.3|119.1|120.8|120.4|118|118|114.6|118.7|107.5|107|104.1|105.1|105.3|105.9|106.3|106.5|105.4|104.6|106.4|111|112.3|111.9|110.4|106.8|106.6|108.2|109.9|111.3|110.3|109|110.5|108.7|106.7|104.6|104.5|106.6|109.1|110.6|109.9|108.7|111.4|110.9|110.5|110.7|112|111.6|111.5|111.6|113.6|114.6|114.5|114|109.1|108.6|110.5|110.9|111.1|111.8|109.2|109.8|109.1|106.3|105.1|104.1|103.2|101.8|101.9||102.2|101.3|99.2|97.7|99.8|98.3|98.5|98.7|98.45|98.35|98.15|100.6|97.9|98.25|98.75|101|99.7|96.45|96.7|96.55|97.2|||98|98|99.75|99.75|99.75|100.5|98.45|95|94.5|94.6|95.2|95.2|94.15|94.75|96.95|96.7|94.45|94.95|96.6|97.25|95|93.35|94.3|95.8|95.45|95.4|96.85|91.7|92.95|92.55|94.35|87.45|88.65|91|90.25|86.1|84.75|84.65|84.2|84.9|84.9|85.6|86.1|85.65|86.6|86.5|86.7|87|86.25|86.05|84.6|83.2|84.5|85.25|84.7|81.95|78.05|79.6|75.2|74.5|76.3|78.35|80||79.9|80.35|80.6|||79.35|79.35|79.35|79.4|77.8|78.5
03693|7054|/equities/nexity|CACALL/MSCI_EU_SMALLCAP||11.83|12.48|12.41|12.5|12.73|12.59|12.49|12.91|12.81|12.78|12.91|13.2|13.24|13.39|13.99|14.17|14.05|14.41|14.37|14.4|14.39|14.37|14.79|14.7|14.34|14.6|13.13|12.93|13.06|13.2|13.48|13.58|13.38|13.4|13.38|12.92|12.87|12.93|12.83|12.71|12.91|12.88|12.76|12.3|12.36|12.5|12.46|12.07|12.19|12.04|12.26|11.98|11.78|11.91|11.86|11.66|11.61|10.95|10.93|10.12|10.02|10.27|9.45|9.61|9.83|10.07|10.14|10.13|10.3|10.24|10.22|10.05|9.84|10.02|10.08|10.06|10.19|9.8|9.795|9.975|10.08|9.915|10.13|9.85|9.48|9.945|10.59|10.54|10.22|10.09|9.975|9.26|9.51|9.605|9.665|9.5|9.58|9.5|9.44|9.475|9.655|9.465|9.29|9.5|9.58|9.635|9.52|8.975|8.62|9.205|8.79|8.81|9|9.05|9.185|9.255|9.31|9.125|9.425|9.42|10.37|10.86|11.14|11.62|11.62|12.4|12.8|13.15|13.28|12.98|12.51|12.36|12.21|12.52|12.13|12.36|12.62|12.81|12.45|12.56|12.23|12.35|12.28|12.19|11.89|11.76|11.53|11.55|11.26|11.46|11.15|10.77||10.79|10.8|10.54|9.79|9.74|9.845|9.885|9.705|9.835|9.8|9.685|9.75|10.23|10.08|10.65|10.13|9.93|9.76|9.98|9.95|9.65|||9.565|9.495|9.27|9.15|9.205|9.12|8.975|9.24|9.4|9.52|8.97|9|9.47|10.07|10.08|9.99|10.18|10.35|10.36|10.33|10.97|13.95|14.57|14.58|14.4|14.5|14.47|14.75|14.93|14.95|14.84|14.85|14.98|15.05|14.96|15|14.93|15.1|15.22|15.5|15.35|15.59|15.7|15.54|15.31|15.12|14.87|14.79|14.93|14.89|15.2|15.19|16.17|16.83|17.19|17.1|16.88|17.07|16.98|17.09|17.1|16.75|17.05||17.03|17.04|17.12|||17.37|15.61|15.51|15.2|15.08|15.22
03694|994269|/equities/nexstage-am-sas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03695|951013|/equities/electro-power-systems-sa|CACALL||1.244|1.244|1.244|1.244|1.244|1.244|1.244|1.248|1.252|1.26|1.256|1.256|1.258|1.258|1.258|1.258|1.26|1.26|1.26|1.264|1.256|1.258|1.258|1.258|1.258|1.256|1.258|1.26|1.26|1.26|1.258|1.262|1.26|1.262|1.264|1.262|1.288||1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|1.078|||||||||||||||||||||1.08|1.078|1.08|1.08|1.084|1.082|1.084|1.084|1.084|1.084|1.086|1.086|1.084|1.084|1.084|1.084|1.086|1.084|1.084|1.086|1.086|1.088|1.088|1.094|1.09|1.074|1.084|1.086|1.086|1.084|1.084|1.084|1.084|1.084|1.078|1.074|1.07|1.072|1.072|1.076|1.068|1.068|0.609|0.6|0.608|0.6|0.581|0.587|0.569|0.589|0.576|0.58|0.58|0.588|0.582|0.58|0.59|0.588|0.589|0.59|0.59|0.59|0.601|0.608|0.6|0.607|0.61|0.57|0.589|0.6|0.583|0.579||0.575|0.616|0.634|0.659|0.68|0.63|0.628|0.629|0.628|0.633|0.637|0.587|0.6|0.605|0.574|0.579|0.55|0.558|0.577|0.568|0.586|||0.6|0.596|0.596|0.608|0.58|0.6|0.608|0.618|0.62|0.626|0.63|0.626|0.63|0.648|0.68|0.648|0.67|0.658|0.67|0.658|0.658|0.66|0.666|0.676|0.71|0.698|0.76|0.74|0.74|0.7|0.724|0.7|0.698|0.66|0.67|0.648|0.648|0.67|0.698|0.722|0.698|0.7|0.718|0.73|0.73|0.75|0.7|0.738|0.762|0.768|0.75|0.74|0.738|0.746|0.748|0.788|0.76|0.788|0.788|0.8|0.828|0.73|0.742||0.622|0.656|0.62|||0.628|0.63|0.634|0.636|0.654|0.668
03696|6972|/equities/nicox|CACALL||0.224|0.216|0.217|0.219|0.22|0.225|0.2245|0.2245|0.2275|0.23|0.24|0.24|0.2435|0.243|0.244|0.246|0.2475|0.245|0.2425|0.2485|0.249|0.2575|0.261|0.2635|0.268|0.27|0.26|0.2725|0.267|0.277|0.2765|0.2725|0.279|0.283|0.32|0.265|0.268|0.268|0.27|0.2795|0.282|0.284|0.2975|0.309|0.318|0.3185|0.2745|0.2925|0.319|0.3115|0.239|0.264|0.256|0.1592|0.1538|0.1664|0.164|0.1648|0.17|0.1736|0.174|0.1776|0.1788|0.1796|0.181|0.1798|0.1816|0.1802|0.1812|0.1814|0.1812|0.1816|0.182|0.18|0.18|0.1778|0.1776|0.1778|0.174|0.174|0.1768|0.1738|0.1732|0.1736|0.174|0.1754|0.1824|0.183|0.183|0.1766|0.1768|0.183|0.1868|0.18|0.1818|0.187|0.19|0.192|0.195|0.1888|0.1898|0.1898|0.1968|0.1958|0.2|0.208|0.2095|0.2105|0.2105|0.21|0.212|0.213|0.2185|0.218|0.216|0.219|0.22|0.235|0.25|0.25|0.2795|0.2885|0.2885|0.28|0.29|0.3145|0.31|0.3135|0.32|0.325|0.3306|0.356|0.36|0.36|0.368|0.369|0.3725|0.374|0.378|0.378|0.378|0.3755|0.38|0.38|0.379|0.38|0.3835|0.382|0.384|0.38|0.388|0.3925||0.3935|0.3985|0.3775|0.379|0.3795|0.387|0.38|0.381|0.375|0.3815|0.3845|0.387|0.3895|0.39|0.3895|0.39|0.3945|0.3955|0.3995|0.4005|0.408|||0.3985|0.3995|0.3995|0.3995|0.4|0.406|0.41|0.4|0.408|0.4045|0.4075|0.4095|0.408|0.408|0.419|0.415|0.42|0.42|0.44|0.41|0.433|0.4525|0.453|0.455|0.4495|0.4495|0.447|0.4535|0.4595|0.4605|0.46|0.449|0.448|0.4375|0.432|0.4915|0.43|0.4145|0.41|0.409|0.419|0.4195|0.4195|0.4185|0.426|0.43|0.43|0.426|0.4295|0.42|0.4345|0.4235|0.43|0.4375|0.4375|0.437|0.449|0.441|0.4365|0.441|0.435|0.441|0.4415||0.45|0.4295|0.415|||0.46|0.3925|0.39|0.3895|0.39|0.3875
03697|961657|/equities/nokia-finland?cid=961657|CACALL||3.9875|3.9875|3.9985|4.0285|4.0635|4.017|4.044|4.1165|4.2275|4.2275|4.273|4.248|4.25|4.2675|4.3035|4.2535|4.2855|4.333|4.3185|4.375|4.3845|4.4|4.51|4.57|4.505|4.435|4.416|4.372|4.39|4.3945|4.273|3.9575|4.1725|4.1|4.0345|4.046|4.0915|4.082|3.9955|3.998|3.99|3.97|3.961|3.9835|3.975|3.958|3.965|3.945|3.9115|3.864|3.826|3.814|3.7995|3.8155|3.8355|3.806|3.827|3.8055|3.864|3.872|3.8965|3.9635|3.977|4.02|3.9945|4.0085|4.1145|3.794|3.8|3.757|3.76|3.732|3.7495|3.783|3.7595|3.72|3.739|3.6|3.589|3.5175|3.5155|3.514|3.512|3.474|3.467|3.651|3.727|3.662|3.656|3.591|3.5545|3.5615|3.4255|3.472|3.482|3.4|3.434|3.588|3.607|3.672|3.689|3.666|3.653|3.633|3.654|3.632|3.625|3.651|3.655|3.678|3.661|3.52|3.519|3.509|3.553|3.4595|3.437|3.453|3.4605|3.4185|3.468|3.56|3.563|3.605|3.624|3.6635|3.64|3.663|3.63|3.701|3.616|3.571|3.5485|3.5795|3.585|3.5775|3.66|3.6465|3.543|3.6|3.605|3.5955|3.661|3.768|3.55|3.5295|3.48|3.4975|3.4925|3.4645|3.467|3.483||3.4285|3.454|3.4415|3.4135|3.467|3.51|3.4775|3.329|3.23|3.1895|3.204|3.2085|3.22|3.244|3.3055|3.2375|3.241|3.2735|3.328|3.2895|3.3315|||3.328|3.3365|3.2885|3.326|3.3115|3.3085|3.253|3.235|3.381|3.439|3.385|3.3405|3.3445|3.3285|3.3545|3.3985|3.34|3.322|3.326|3.2635|3.2925|3.3235|3.2555|3.257|3.288|3.29|3.3425|3.2935|3.2755|3.29|3.28|3.269|3.3605|3.3615|3.43|3.3835|3.317|3.3545|3.36|3.3325|3.3905|3.416|3.5695|3.544|3.53|3.514|3.1985|3.2015|3.15|3.153|3.209|3.2335|3.2675|3.249|3.23|3.234|3.196|3.296|3.2305|3.1965|3.1725|3.173|3.17||3.093|3.08|3.11|||3.0975|3.031|3.0665|3.05|3.0245|3.0785
03698|1161787|/equities/nr-21-sa|CACALL||33.6|||33.6|34|35.4||35.4|35.4|35.4|35.4|35.4|35.4||35.6|35.6|35.6|35.6|35.6|35.6|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4|35.4||35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.6|35.2|35.2|35.2|35.2|35.2|35.2|35.2|35.2||34.2|34.2|34.2|34.2|34.2|34.2|36.8||||33.6|||||||||||||||37|||||||||||||||37||37.6|||||||||||39|||||39.2|||||||39|||||||39|||41.8|||43.8||||46||||||||||47.6|50||50||49.2|49.6|50.5|46.2|||||37|||||||||||||45|45|41.2|42|46.4||46.4||||50.5|||50|58.5||59.5|59|62.5|59||||||68|||63|||68.5||||||65|59.5|||||||||||55||||57|||||||||59||59|||||||||||54|||54|||56||
03699|7109|/equities/nrj-group|CACALL||6.96|6.98|7|7.02|7.04|7.06|7.12|7.12|7.04|7.12|7.12|7.18|7.26|7.26|7.24|7.26|7.36|7.44|7.46|7.44|7.48|7.52|7.54|7.54|7.54|7.44|7.44|7.48|7.52|7.52|7.54|7.44|7.44|7.46|7.6|7.64|7.66|7.76|7.76|7.72|7.8|7.84|7.9|7.72|7.72|7.66|7.66|7.6|7.64|7.68|7.68|7.7|7.7|7.7|7.76|7.76|7.82|7.8|7.7|7.62|7.56|7.54|7.64|7.86|7.9|7.96|8|8.02|8.02|8.04|8.04|8.08|8.12|8.2|8.06|8.04|7.94|7.92|7.94|7.96|8|8|8|7.92|7.98|8.04|8.1|8.04|7.84|7.72|7.56|7.44|8.24|8.24|8.16|8.1|8.1|8.02|8.06|8.12|8.1|7.94|7.82|7.84|7.9|7.8|7.8|7.74|7.68|7.8|7.6|7.54|7.56|7.54|7.66|7.56|7.26|7.46|7.66|7.74|7.86|7.86|7.8|7.94|8.06|8.1|8.16|8|7.92|7.92|8|8|8|7.8|7.8|7.8|7.8|7.86|7.88|7.82|7.82|7.82|7.82|7.82|7.82|7.82|7.8|7.82|7.8|7.82|7.8|7.82||7.82|7.7|7.54|7.68|7.76|7.8|7.8|7.8|7.8|7.8|7.8|7.74|7.7|7.64|7.64|7.44|7.44|7.42|7.46|7.5|7.88|||7.9|7.88|7.86|7.86|7.86|7.86|7.58|7.6|7.6|7.54|7.54|7.54|7.4|7.4|7.42|7.42|7.44|7.5|7.54|7.58|7.64|7.7|7.74|7.74|7.72|7.74|7.72|7.72|7.76|7.7|7.72|7.72|7.74|7.64|7.68|7.74|7.62|7.6|7.7|7.76|7.9|7.88|7.82|7.62|7.48|7.48|7.48|7.46|7.44|7.54|7.54|7.32|7.3|7.24|7.24|7.26|7.26|7.26|7.26|7.3|7.34|7.38|7.38||7.36|7.4|7.4|||7.3|7.22|7.22|7.24|7.2|7.2
03700|17835|/equities/oeneo|CACALL||9.54|9.64|9.66|9.74|9.78|9.76|9.8|9.84|9.88|9.9|9.94|10|10.1|9.98|9.98|9.92|9.92|9.9|9.88|9.86|9.88|9.88|9.9|9.88|9.66|9.76|9.82|9.84|9.82|9.82|9.88|9.86|9.74|9.8|9.98|10.1|10.1|10.1|10.05|10.05|10|10.15|10.15|10.15|10.35|10.35|10.4|10.45|10.45|10.35|10.35|10.3|10.3|10.3|10.3|10.35|10.35|10.2|10.2|10.2|10.25|10.2|10.2|10.25|10.3|10.2|10.2|10.2|10.15|10.1|10.1|10.25|9.9|10.2|10.25|10.35|10.45|10.45|10.5|10.55|10.55|10.55|10.45|10.45|10.55|10.35|10.5|10.7|10.5|10.7|10.5|10.5|10.4|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.75|10.85|10.85|10.85|10.85|10.85|10.8|10.7|10.7|11.05|11.15|11.2|11.3|11.2|11.2|10.8|10.55|10.45|10.45|10.55|10.65|10.75|10.75|11|11.2|11.65|11.85|11.85|11.9|11.95|12|12|11.65|11.7|11.6|11.65|11.7|11.95|12.15|11.35|11.05|10.9|10.85|10.95|10.95|10.9|10.75|10.65|10.35||10.3|10.3|10.3|10.3|10.3|10.25|10.25|10.2|10.15|10.1|10.2|10.35|10.35|10.25|10.75|10.8|10.9|10.8|10.9|10.85|10.85|||10.4|9.6|9.74|9.86|9.98|9.86|9.94|9.92|10|10.2|10.25|10.3|10.25|10.35|10.5|10.7|10.65|10.75|10.9|11|11.2|11.3|11.2|11.2|11.2|11.3|11.3|11.35|11.2|11.15|11.2|11.25|11.35|11.3|11.25|11.2|11.55|11.7|11.75|11.8|12|12.05|11.75|11.75|12.05|12|12|11.95|12.1|11.75|12.05|12.1|12.1|12.1|12.25|12.2|12.2|12.3|12.35|12.5|12.7|12.75|12.8||12.9|12.8|12.8|||13|12.9|12.95|12.85|12.9|12.65
03701|17836|/equities/olgroupe|CACALL||1.98|1.97|1.96|1.965|1.975|1.97|1.945|1.94|1.97|1.97|1.98|1.97|2.02|2.1|2.1|2.14|2.19|2.2|2.18|2.22|2.22|2.23|2.21|2.23|2.24|2.23|2.25|2.26|2.28|2.29|2.26|2.27|2.26|2.27|2.27|2.27|2.27|2.26|2.25|2.25|2.26|2.29|2.27|2.28|2.28|2.29|2.29|2.3|2.26|2.27|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.19|2.21|2.23|2.24|2.22|2.24|2.23|2.22|2.21|2.2|2.23|2.23|2.23|2.24|2.23|2.28|2.29|2.25|2.25|2.3|2.33|2.3|2.33|2.27|2.19|2.19|2.17|2.17|2.13|2.16|2.19|2.19|2.2|2.19|2.15|2.13|2.13|2.13|2.13|2.11|2.11|2.09|2.08|2.08|2.08|2.06|2.07|2.08|2.07|2.07|2.06|2.05|2.05|1.99|2.05|2.03|2.03|2.03|1.99|2.11|2.15|2.14|2.16|2.17|2.17|2.19|2.2|2.2|2.19|2.21|2.21|2.21|2.21|2.21|2.19|2.21|2.2|2.23|2.24|2.24|2.24|2.26|2.15|2.16|2.15|2.13|2.13|2.1|2.15|2.14|2.15|2.14|2.14|2.15||2.15|2.15|2.08|2.1|2.1|2.1|2.1|2.1|2.1|2.13|2.11|2.13|2.13|2.13|2.13|2.13|2.15|2.13|2.13|2.13|2.15|||2.09|2.09|2.1|2.11|2.11|2.13|2.13|2.15|2.15|2.12|2.15|2.17|2.17|2.19|2.19|2.25|2.25|2.2|2.2|2.23|2.21|2.24|2.24|2.25|2.25|2.25|2.2|2.23|2.22|2.21|2.17|2.17|2.21|2.15|2.15|2.13|2.05|2.05|2.03|2.02|2.04|2|2.02|2.02|2.02|1.99|2.02|2.02|2.01|2.01|2|2.01|2|2|2|2|2|2.01|2.01|2.02|2.02|2.02|2.02||2.04|2.03|2.04|||2.03|2.03|2.03|2.03|2.03|2.03
03702|17837|/equities/orapi|CACALL||6.5|6.5|6.5|6.5|6.5|6.48|6.5|6.46|6.46|6.46|6.46|6.46|6.46|6.46|6.46||6.46|6.46|6.46|||6.46||6.46|6.46|||6.46|||6.46|6.44|6.46|6.44|6.48|6.44|6.46|6.44||6.44||6.4|6.4|6.4|6.4||6.44|6.44|6.4|6.42||6.44|6.4|6.42||6.42|6.44|6.44|6.42|6.18|5.74||5.9||5.98|5.96||5.88|5.76||||6.16|6.26|5.98|6.02|6.02|6|6|5.94|6.28||5.92|5.92|5.94|||6||6.04|6.26|6.3|||6.36|5.7||6.14||6.14||6.14|6.18|6.18|||6.42||6.3||6.1|5.9|5.7||||6.02|6.34||6.38||6.36|||6.16|6.4|6.36|6.22|6.26|5.8|6.24|6.22|6.22||6.06||6.3|6.46||||6.48|6.28|6.3|6.36|6.5|6.28||6.18|6.2|6.2|6.4||6.42|6.28|6.48|6.5|6.52|6.52|6.52|6.52|6.52|6.5||6.54|6.5|6.5|6.5|6.5|6.5|6.5||6.56|6.5|||6.5|6.5|6.5|6.5|6.5|6.52|6.5|6.5|6.56|6.5|6.54|6.5|6.5|6.5|6.54|6.42|6.5|6.54|6.62|6.6|6.6|6.54|6.6|6.6|6.62|6.6|6.64|6.64|6.68|6.64|6.6|6.68|6.68|6.68|6.66|6.6|6.72|6.72|6.94|7|6.5|6.48|6.5|6.48|6.5|6.48|6.5|6.48|6.48|6.48|6.48|6.48|6.46|6.48|6.46|6.46|6.46|6.48|6.46|6.46|6.46|6.48|6.44||6.46|6.48|6.48|||6.46|6.46|6.48|6.46|6.46|6.46
03703|943319|/equities/orege|CACALL||0.359|0.36|0.346|0.36|0.385|0.385|0.363|0.366|0.375|0.377|0.374|0.387|0.386|0.385|0.384|0.372|0.379|0.422|0.374|0.352|0.333|0.33|0.34|0.338|0.34|0.34|0.338|0.338|0.33|0.328|0.338|0.331|0.341|0.349|0.347|0.34|0.335|0.341|0.367|0.371|0.367|0.385|0.386|0.387|0.37|0.361|0.37|0.37|0.375|0.373|0.37|0.383|0.388|0.38|0.38|0.37|0.363|0.364|0.369|0.367|0.37|0.37|0.375|0.37|0.371|0.371|0.379|0.379|0.385|0.373|0.37|0.369|0.374|0.38|0.389|0.39|0.389|0.39|0.405|0.39|0.398|0.35|0.341|0.349|0.341|0.34|0.34|0.341|0.345|0.35|0.352|0.32|0.312|0.303|0.3|0.309|0.309|0.31|0.318|0.369|0.345|0.331|0.31|0.33|0.33|0.28|0.291|0.291|0.291|0.291|0.278|0.284|0.286|0.286|0.311|0.32|0.3|0.273|0.274|0.274|0.28|0.277|0.289|0.305|0.312|0.311|0.305|0.306|0.303|0.3|0.314|0.323|0.33|0.32|0.311|0.308|0.312|0.344|0.389|0.325|0.322|0.364|0.379|0.261|0.263|0.28|0.278|0.286|0.286|0.287|0.29|0.291||0.305|0.305|0.305|0.31|0.317|0.314|0.322|0.337|0.324|0.318|0.315|0.337|0.336|0.327|0.325|0.326|0.338|0.344|0.347|0.35|0.349|||0.351|0.359|0.353|0.359|0.358|0.339|0.341|0.348|0.358|0.357|0.354|0.363|0.37|0.382|0.383|0.383|0.396|0.395|0.394|0.416|0.417|0.405|0.411|0.418|0.416|0.417|0.416|0.411|0.414|0.42|0.425|0.426|0.419|0.426|0.44|0.451|0.481|0.497|0.495|0.5|0.475|0.437|0.448|0.466|0.451|0.45|0.414|0.414|0.425|0.423|0.435|0.41|0.421|0.426|0.443|0.444|0.456|0.447|0.463|0.481|0.476|0.52|0.49||0.456|0.445|0.414|||0.414|0.407|0.411|0.41|0.406|0.417
03704|7075|/equities/orpea|STOXX600/CACALL/EAFAGROWTH||5.879|5.92|5.514|5.634|5.68|5.35|5.659|6.013|6.16|6.136|6.036|6.333|6.372|6.417|6.617|6.66|6.787|6.545|6.623|7.06|6.387|6.318|6.66|6.228|5.759|5.474|5.23|5.199|5.195|5.465|5.5|5.66|5.85|5.608|5.648|5.574|5.84|5.969|5.751|5.667|6.237|5.702|5.499|5.72|6.4|6.7|6.52|6.813|6.764|6.885|7.2|7.481|7.432|7.345|7.2|7.173|7.162|7.568|7.422|7.7|8.286|8.489|8.138|8.18|8.934|9.34|8.959|9.027|9.402|9.171|9|8.928|9.2|9.66|10.336|10.37|10.31|9.9|10|10.05|9.968|10.138|10.272|10|10|10.48|10.5|10.932|11.15|12.862|13.6|13.172|13.4|13.4|13.332|13.22|13.3|13.02|12.652|13.076|13.2|12.61|11.984|12.714|12.76|13.2|13.132|13.098|12.6|12.54|11.656|12.06|12.25|12.39|12.226|12.1|12.06|11.45|11.374|11.004|11.378|11.9|11.974|12.648|13.488|13.996|14.002|14.23|14.164|14.05|12.986|12.75|12.65|13.146|13.062|14.098|14.688|15.3|14.79|14.01|14.098|14.08|14.21|13.508|14.05|14.42|14.07|14.448|14.05|14.1|13.646|13.414||14.1|13.926|13.128|12.418|12.782|13.25|12.45|12.77|12.494|11.198|11.302|11.046|11.34|11.312|11.7|11.976|11.29|10.85|12|11.31|10.65|||11.3|11.46|11.95|13.55|14.4|13.6|13.1|10.6|11.3|11.9|12|12.1|12|12.1|12.2|12.6|13|13|13.5|13.3|13|11.5|12|13.5|13|13|13|13|13|13.2|12.8|13|13.9|13.7|13.4|14.1|14.4|14.5|15.1|14|14|13.9|14|14|14.2|14|14.3|14.1|13.8|13.9|13.9066|14.2046|14.7012|14.8006|14.8999|15.3966|14.9992|15.9925|16.6879|16.7872|17.0852|17.1845|17.9792||16.8865|17.6812|18.0785|||15.2972|15.1979|15.3966|14.9992|15.0986|16.0919
03705|949748|/equities/ose-pharma-international-sa|CACALL||9|9.06|9.27|8.99|9.11|9.05|8.92|9.22|9.29|9.11|9.24|9.46|9.55|9.71|10.08|10.2|10.3|10.84|11.18|11.58|10.32|10.36|10.3|10.16|10.44|10.4|10.82|10.56|10.74|10.54|9.95|9.2|9.17|8.92|9.17|9.49|9.59|9.8|9.18|8.87|8.95|8.75|8.63|8.25|8.35|8.26|8.08|8.15|7.74|7.77|7.9|7.87|7.64|7.42|6.98|7|7.32|7.74|9.39|9.17|8.9|8.85|8.23|8.29|8.24|8.25|8|7.64|7.39|7.36|7.19|7.51|7.54|7.49|7.38|7.12|7.11|7.16|7.25|7.24|7.26|7.05|7.21|7.32|7.03|7.79|7.9|8.05|8.08|8|7.67|6.93|7.2|6.59|6.63|6.79|6.89|6.77|6.99|7.24|7.27|6.84|6.75|6.8|6.88|6.62|6.94|6.82|6.17|6.21|5.92|6.15|6.3|6.11|6.28|6.34|6.45|6.14|6.34|6.34|6.85|7.28|7.28|7.42|7.7|8.11|7.92|8.22|8|8.31|8.58|8.32|8.27|8|8.19|8.5|8.59|8.63|7.31|7.51|7.8|7.68|7.45|7.37|6.84|7.09|7.06|6.97|6.57|6.55|6.48|6.67||5.73|5.73|5.73|5.74|6.05|6.18|6.1|5.49|5|4.97|4.65|4.73|4.835|4.84|4.86|4.845|4.95|5.13|5.27|5.26|5.07|||4.94|4.935|4.96|4.84|4.885|4.93|4.71|4.85|4.99|4.85|4.96|4.94|5.18|5.31|5.36|5.5|5.05|4.95|5.35|5.1|5.15|6|3.565|3.25|3.345|3.46|3.465|3.62|3.7|3.795|3.89|3.7|3.7|3.735|3.655|3.775|3.9|3.78|3.78|3.89|3.945|4.085|4.12|4.045|3.975|3.92|3.885|3.895|3.845|3.75|3.6|3.72|3.88|4.07|4.12|4.265|4.35|4.48|4.43|4.29|4.29|4.285|4.435||4.47|4.395|4.33|||4.225|4.15|4.175|4.09|4.11|4.265
03706|943370|/equities/ask|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03707|17665|/equities/paref|CACALL||40.3|40.4|40.8|40.8|40.7|40.4|40.4|40.4|40|40.2|40|40|40|41|40.3|40.3|40.7|40.4|40.5|40.2|40.1|40.3|40.8|41.2|42.8|42.8|44.8|44.8|43.6|43.2|41.8|41.8|42|42|41.9|42|42.2|42.4|42.4|42.2|42.2|43|43|43|42.5|39.5|39.6|39.7|39.9|39.3|40.8|41.1|41|40.4|41|40.5|40.3|40.1|40.1|40.2|40.4|40.2|40.1|40.1|40|40.1|40.8|41.8|41.6|42.7|42.4|42.2|42.4|42.4|42|42.8|43.2|43.7|43.7|43.7|43.7|43.6|43.6|43.2|43.2|43.2|42.7|42.2|41.1|41.1|41.1|41|41.1|41.2|41.9|42.1|42|42.1|42.1|42.2|42.1|42.2|42.4|42.6|43.4|44.4|44.6|44.6|44.8|43.2|43|43|43|43.1|43.6|43.6|43.6|43|43.8|44|45.1|47.3|47.6|48|48.7|49|49.4|49.5|49.4|49.4|49.5|49.6|50|51.4|51.4|52.4|52.6|52.4|52.6|53|52.6|52|51.8|50.8|47|46.2|46.9|43.1|43|43|43|43||42.8|43|43|43|43.1|42.9|43|43|43.1|43.2|43.2|43.2|43.2|43.2|43.2|43.8|43|42.6|43|43|43|||43|43|43|42.6|40.6|39.8|39.4|39.4|39|38.8|39|39.6|40|39.4|39.4|39.6|41.2|42|42.8|42.8|43|44.2|44|45|46.4|45.4|45.4|45.4|45.8|45.4|46|46|45.8|45.8|44.6|44.4|45|45|44.6|45|45.4|45|45|44.6|44.6|45|45|44.6|46|46|46.2|46.4|45.8|45.8|45.8|45.8|45.8|45.4|45.8|47.4|47.4|47|47.2||46.4|45.8|45.6|||45.2|44.8|45.6|46.4|47.2|49.2
03708|7159|/equities/parrot|CACALL||2.45|2.45|2.44|2.45|2.46|2.48|2.52|2.36|2.38|2.44|2.4|1.98|1.995|2.05|1.985|1.99|1.92|1.975|1.98|1.97|1.915|1.93|1.99|1.97|1.995|2.02|1.945|2.04|1.995|1.99|2|2.07|2.07|2|2.09|2.05|2.04|2.05|2.08|2.11|2.11|2.08|2.13|2.1|2.11|2.13|2.14|2.15|2.14|2.15|2.15|2.15|2.1|2.1|2.14|2.14|2.1|2.11|2.14|2.14|2.14|2.1|2.1|2.1|2.15|2.15|2.13|2.04|2.1|1.99|1.98|1.975|1.995|1.99|1.98|1.96|1.93|1.97|1.96|1.94|1.975|1.92|1.95||1.9|2.02|2.03|2.04|2.05|2.06|2.06|2.14|2.14|2.06|2.11|2.1|2.09|2.05|2.04|2.11|2.08|2.1|2.04|2.13|2.1|2.1|2.03|2.14|2.11|2.04|2.12|2.19|2.2|2.15|2.06|1.9|1.925|1.945|1.95|1.97|2.07|2.1|2.16|2.18|2.2|2.24|2.24|2.2|2.05|2.06|2.17|2.12|2.2|2.17|2.08|1.965|1.95|1.95|2.08|2|2.05|2.12|2.06|2.14|2.19|2.2|2.2|2.18|2.2|2.22|2.2|2.25||2.24|2.38|2.2|2.23|2.19|2.19|2.26|2.27|2.28|2.28|2.29|2.29|2.27|2.28|2.34|2.37|2.4|2.35|2.39|2.4|2.4|||2.43|2.44|2.46|2.36|2.44|2.45|2.5|2.49|2.39|2.72|2.72|2.73|2.8|2.87|2.79|2.85|2.82|2.84|2.85|2.85|2.79|2.88|2.87|2.88|2.77|2.73|2.75|2.75|2.78|2.88|2.84|2.9|2.9|2.9|2.8|2.83|2.85|2.87|2.8|2.89|2.9|2.87|2.88|2.92|2.92|2.98|2.98|3.08|3.14|3.15|3.17|3.18|3.15|3.13|3.15|2.83|2.92|2.7|2.59|2.54|2.48|2.47|2.47||2.53|2.56|2.95|||2.19|2.29|2.28|2.28|2.24|2.28
03709|17844|/equities/passat|CACALL||4.7|4.78|4.8|4.74|4.68|4.76|4.8|4.94|4.96|4.96|4.96|4.88|4.88|4.88|4.88|4.74|4.8|4.8|4.72|4.78|4.82|4.84|4.84|4.68|4.72|4.88|4.88|4.66|4.66|4.7|4.6|4.6|4.5|4.5|4.58|4.66|4.76|4.76|4.9|4.9||4.9|4.78|4.9|5|4.92|4.98|5|4.96|4.8|4.94|4.94|4.94|4.92|4.94|4.72|4.7|4.66|4.82|5.05|5.05|5.15||5.05|5.3|5.3|5.3|5.3||5.3|5.3|5.3|5.1|5.2|4.94|4.96|4.8|4.8|4.8|4.98|4.82|4.62|4.76|4.8|5|5.35|5.4|5.4|5.5|5.6|5.65|5.7|5.75|5.8|5.9|5.85|5.7|5.8|5.75|5.75|5.75|5.7|5.75|5.7|5.7|5.7|5.8|5.75|5.75|5.75|5.75|5.7|5.85|5.85|5.95|5.95|5.95|5.95|5.95|5.95|6.1|6.1|6.15||6.2|6.2|6.15|6.2|6.15|6.25|6.35|6.4|6.45|6.45|6.45|6.3|6.25|6.35|6.35|6.25|6.25|6.3|6.25|6.2|6.15|6.15|6.25|6.2|6.15|6.15|6.1|6.1||6.1|6.2|6.55|6.7|6.7|6.55|6.7|6.7|6.65|6.65|6.7|7.15|6.3|5.5|5.5|5.45|5.45|5.45|5.35|5.35|5.3|||5.3|5.35|5.3|5.2|5.2|5.3|5.3||5.15|5.35|5.25|5.35|5.35|5.2|5.35|5.35|5.35|5.2|5.3|5|5.05||5|5.2|5.25|5.4|5.45|5.5|5.6|5.6|5.65|5.7|5.8|5.35|5.1|4.8|4.78|4.78|4.74|4.7||4.74|4.74|4.74|4.66|4.64|4.66|4.7|4.64|4.62|4.64|4.72|4.7|4.7|4.78|4.74|4.7||4.68|4.78|4.7|4.8|4.8||4.78|4.78|4.78|||4.7|4.68|4.7|4.78|4.8|4.68
03710|17845|/equities/patrimoine-et-commerce|CACALL||20.2|20.2|20.3|20.3|20.3|20.3|20.6|20.7|20.6|20.6|20.7|20.6|20.4|20.4|20.6|20.7|20.7|21|21|21|21.1|21.4|21.2|21.2|21.2|21.2|21.2|21.2|21.3|21.5|21.8|21.7|21.6|21.5|21.4|21.5|21.4|21.5|21.4|21.5|21.2|21.2|21.3|21.1|21.1|21|21|21|20.9|21|20.9|21|20.8|20.7|20.7|20.5|20.5|20.5|20.5|20.8|20.6|20.5|20.7|20.6|20.5|20.4|20.4|20.6|20.7|20.7|20.7|20.8|20.8|20.6|20.9|20.9|20.8|20.7|20.6|20.5|20.5|20.5|20.2|20|20|20.2|21.6|21.6|21.6|21.6|22.0451|21.9475|21.5574|21.7524|22.4353|22.8|22.9|22.8|22.9|23|22.7|22.4|22.8|22|21.3|21|20.6|19.35|19.2|19|19.2|19.2|19.7|19.5|20.5|21.8|21.8|21.6|21.1|21.6|22.6|22.6|22.6|22.8|22.9|22.9|22.8|22.4|22.6|22.2|22|22|22|21.8|21.7|21.8|21.7|21.7|21.5|21.5|21.2|21.2|21|20.9|20.8|21.3|21.2|21|21|21|21|20.7||21|21.1|22|21.4|21.5|21.5|21.5|21.5|21.3|21.3|20.9|21.2|21.2|20.8|20.7|20.7|20.6|20.6|20.6|20.6|20.6|||20.7|20.3|20|19.9|19.6|19.4|19.3|19.2|19.2|19.2|19|19|19|19|19|19|19|18.95|19|18.95|18.95|18.8|18.8|18.8|18.6|18.5|18.5|18.2|18.2|18.4|18.45|18.45|18.5|18.5|18.45|18.4|18.4|18.4|18.2|18.2|18.2|18.3|18.3|18.2|18.1|18|17.95|17.9|18|17.9|17.9|17.85|17.9|17.9|17.95|18|18|17.85|17.85|17.85|17.8|17.7|17.7||17.85|17.9|17.8|||17.9|18.3|18.25|18.2|18.6|18.65
03711|17666|/equities/pcas|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03712|17846|/equities/perrier-industrie|CACALL||88.2|88.6|89|88.6|89|89.2|89.8|89.4|88.6|88.8|88.6|88.2|88.2|89.2|90.4|90.2|88.8|90|90.4|89.2|89|90|91.2|92.4|92|92.8|92|91.8|85.6|83.4|83.6|83.8|84|86.6|87|84|84|84.2|84.8|85.4|86|87|87|87|87.8|87.8|88|88.2|89.2|89.2|87.2|87.2|87|87.2|87.4|87.4|87|87|87.6|89.6|90|92|92|92|92|91|91.8|92.4|92.6|92.6|92.4|92.4|92|92|92.8|94.8|92.2|92|91.6|92.8|93|93|94|91|97.4|97.6|97.6|97|97.6|98|98|96.2|97.4|96.2|95.6|95.6|95.4|95.4|96.4|92.4|92.6|91.4|91.8|92|92.6|93|93.2|90.8|89.2|89|89.2|88.8|89.8|90.4|90.4|91.4|92|92.4|92|91.2|91.8|91.8|92.4|93.4|93.4|95|94.8|94.4|95.6|94.6|94.4|94.4|95.6|95.4|95.8|96.2|97.6|97.8|97.6|97.6|96.8|97.2|97.2|97.2|98|98|97.6|97.8|98.2|98.2|98|98||98|97.8|97.6|98.6|98.6|98.8|98.8|99.4|99|98.6|99.2|99.6|99.2|99.2|99.4|99.2|99.2|99.6|99.6|99.6|99.6|||99.6|99.4|99.8|99|99.6|99.2|98.6|98.4|98|98.8|98.6|99.6|99.6|98.8|98.6|98.4|97.2|97.2|97.2|98.6|98.4|99|99.2|99.4|101|98.8|99|101|100|99.6|98.2|100|100|101|101|101|101|101|101|100|101|101|101|101|101|101|102|101|100.5|100.5|100|100|101|101|101|101|99|99|99|98.8|100|100|100||99.8|99.6|99.8|||99|100|99.6|98.8|98.4|99
03713|17759|/equities/ffp|CACALL||71.1|72.4|71.8|73.6|73.7|71|70.9|72|72.1|73.4|73.3|73.5|73.7|75|75.7|75.3|76.2|77.1|76|76.6|77|75.9|76.1|77.1|76.8|75.2|77.3|77.8|77.4|78.1|78.3|75.6|74.9|74.6|74.7|74.2|75.1|75.4|74.9|76.5|77|77.5|78.4|79.1|80.4|83.5|83.4|81.5|76.2|73.8|76.3|77|75.7|75.5|74.7|75|74.6|74.8|75.4|76|77.7|78.6|78|79.4|80.9|81.5|81.3|81.5|83.8|84.4|83.6|83.1|83.5|84.5|84.5|85|83.8|83.1|82|81.4|81.4|81.7|80.7|79.2|80|82.3|83.9|85.1|84.8|85.8|85.4|89.5|90.9|91.8|92.1|92.9|93.3|92.3|93.1|94.9|95.2|94.8|94.2|91.8|93|94.3|94|93|92.3|92.3|91.2|91.6|95|95.5|96.4|96.6|96.6|97.6|98.3|98.4|100.6|103.6|103.6|104.6|104.6|106.4|107.4|107.4|106.8|106.6|106.2|105.6|107.6|112.8|112.2|112.4|112|111.6|111.4|111.6|111.6|112.8|113.6|113.4|111.2|112.2|112.4|111.6|110.2|108|107.8|107||111.6|111.2|111|111.4|111.8|112.4|111.4|110.8|111|111|111.4|113|114.4|114.2|115.2|114.8|114.6|114|116|115.4|118.4|||117.6|115.8|116.4|117.8|118|119.6|119|118.8|117.8|117.2|116.2|117.4|116|112.4|106.6|106.2|104.6|102.8|103|104.4|105|104.8|105.6|107.8|107.8|108|105|105|105|103.6|103|99|101.4|101.2|99.9|99.7|99.5|98.5|98.9|101|100.2|100|99|98.5|99.1|98.5|98.1|98|99|99.3|99.5|99|100.6|101.8|102.8|102.4|102.4|103.2|103.6|101.6|101.6|104|103.4||102.4|102.6|103|||103|103|103|102.8|102.8|103.6
03714|7332|/equities/pharmagest-int.|CACALL/MSCI_EU_SMALLCAP||42.6|42.2|41.45|41.95|42.15|41.8|41.6|42.55|42.05|42.9|43.9|44.4|45.5|46.8|47.5|48.5|50.6|48|48.8|48.75|48.8|49.75|50.6|51.1|50.3|49.8|50.7|51.5|51.4|53.3|52|52.6|51.8|53|55.4|54.6|54.1|52.5|52.9|54|56.7|55.2|54.1|50.7|51.2|53.1|51.5|49|47.75|47.35|48.05|48.05|47.15|47.1|46.85|46.95|46.9|48.35|47.5|47|46.5|46.35|46|47|47.8|48|48.15|47.55|47.6|47.75|48.25|47.5|46.85|46.7|46.9|46.85|47.05|48.05|47.95|47.75|46.4|46.4|46.65|45.95|45.5|47|48|48.35|48.55|51.4|52|50.9|51.8|51.5|50.9|49.95|50.6|50.2|50|50.3|50|50.6|50.7|55.4|55.9|53.6|52.5|52.6|54.5|56.2|56.5|56.2|55.7|54.9|55.8|56.8|55.3|55.8|56.6|57.7|59.4|62.5|64.3|66.9|66.7|67.3|67|66.6|67|67.4|63|65.2|65.2|65.4|64.8|63.6|63|62.6|62.2|62.3|60.4|60.6|60.9|58.9|57.4|56|57.8|59.9|59|58.9|58.3|59.2||60.3|59.3|59.9|59.9|60.6|60|58.5|59|59.1|59.5|60.2|61.3|61.8|61.4|61.7|61|59.2|59.4|58.2|57.6|55.6|||51.8|52.2|51.4|51.5|50.8|50.8|50.3|50.1|50.7|51.8|51.8|51.8|51.9|51.9|51.2|51.2|49.7|48.8|48.6|47.3|47.15|47.95|48.45|48.55|48.45|48.35|47.7|48.65|49.4|49.85|49.3|49.9|50.5|49.5|48.8|49.65|50.6|53.6|54|53.1|54|53.4|53.8|53.5|54.7|55.8|58.9|59.1|58.9|57|56.8|56.4|57.4|57.6|58.3|59.1|59.7|59.3|59|59|59.4|60.7|61.1||62.4|63.2|63.5|||62.2|62.2|61.3|61.9|58.9|58.9
03715|6947|/equities/pierre-vacances|CACALL||1.322|1.336|1.33|1.354|1.356|1.336|1.318|1.346|1.394|1.39|1.4|1.4|1.408|1.418|1.422|1.412|1.426|1.428|1.414|1.398|1.426|1.436|1.436|1.438|1.438|1.426|1.424|1.444|1.432|1.44|1.45|1.44|1.418|1.41|1.418|1.42|1.42|1.43|1.394|1.404|1.404|1.388|1.4|1.42|1.436|1.446|1.448|1.436|1.436|1.43|1.446|1.448|1.45|1.45|1.44|1.43|1.392|1.348|1.366|1.376|1.39|1.39|1.39|1.396|1.4|1.404|1.404|1.39|1.394|1.4|1.414|1.402|1.408|1.386|1.386|1.382|1.374|1.368|1.366|1.382|1.344|1.346|1.35|1.31|1.31|1.36|1.396|1.4|1.406|1.398|1.374|1.386|1.4|1.452|1.47|1.454|1.456|1.42|1.422|1.42|1.426|1.41|1.37|1.372|1.392|1.404|1.386|1.37|1.334|1.356|1.292|1.334|1.37|1.394|1.418|1.48|1.48|1.428|1.428|1.35|1.37|1.454|1.47|1.492|1.55|1.564|1.56|1.586|1.646|1.668|1.61|1.618|1.51|1.55|1.546|1.522|1.556|1.568|1.6|1.548|1.518|1.516|1.538|1.534|1.538|1.526|1.476|1.436|1.428|1.4|1.406|1.456||1.478|1.47|1.43|1.452|1.478|1.31|1.336|1.3|1.3|1.304|1.266|1.322|1.366|1.342|1.378|1.38|1.36|1.332|1.344|1.282|1.308|||1.312|1.276|1.246|1.224|1.212|1.216|1.2|1.184|1.202|1.236|1.248|1.236|1.234|1.218|1.208|1.22|1.194|1.198|1.24|1.248|1.23|1.252|1.268|1.262|1.296|1.292|1.28|1.256|1.26|1.236|1.246|1.242|1.262|1.226|1.238|1.254|1.31|1.288|1.312|1.336|1.336|1.346|1.382|1.422|1.438|1.436|1.5|1.518|1.498|1.5|1.482|1.486|1.52|1.564|1.566|1.538|1.496|1.5|1.512|1.518|1.54|1.57|1.588||1.574|1.588|1.596|||1.592|1.634|1.668|1.652|1.658|1.67
03716|7027|/equities/plastic-omnium|CACALL/MSCI_EU_SMALLCAP||8.795|8.675|8.44|8.34|8.37|8.105|8.03|8.21|8.76|9.12|9.07|9.13|9.185|9.31|9.29|9.045|9.1|9.24|9.06|9.11|9.055|9.185|9.355|9.68|10.17|9.18|9.445|9.26|9.125|9.025|8.71|8.56|8.545|8.465|8.46|8.515|8.68|8.76|8.735|9.05|8.98|8.795|8.785|9|9.29|9.355|8.77|8.045|8.28|8.095|8.495|8.63|8.39|8.315|8.45|8.375|8.32|8.195|8.5|8.6|8.78|8.965|8.6|8.745|8.745|8.75|8.8|8.925|9.065|8.945|8.945|8.61|8.645|8.705|8.715|8.65|8.63|8.52|8.5|8.7|8.75|8.705|8.925|8.815|8.74|9.44|9.675|9.865|9.79|10.02|10.43|10.19|10.51|10.28|9.17|9.2|9.29|9.115|9.355|9.46|9.63|9.48|9.375|9.4|9.565|9.635|9.645|9.46|9.3|9.615|9.38|9.43|9.275|9.485|9.485|9.56|9.585|9.825|9.985|9.92|10.12|10.7|10.76|10.93|10.82|11.05|11.07|11.06|11.37|11.41|10.95|10.85|10.9|11.07|10.92||11.01|11.14|11.57|11.8|11.99|11.99|12.16|11.99|11.74|11.59|11.46|11.58|11.66|11.69|11.67|11.6||11.69|12.04|11.74|11.8|12.21|12.37|12.19|12.02|12.03|12.12|12.11|12.52|12.99|12.92|13.2|12.86|12.73|12.6|13.08|12.98|12.71|||12.18|11.87|11.93|11.9|11.78|11.84|11.85|11.89|11.84|11.7|11.59|11.38|11.31|11.1|11.05|11.19|11.33|10.88|11.14|11.28|11.25|11.46|11.38|10.94|11.28|11.38|10.64|10.2|10.74|10.96|10.45|10.3|10.47|10.6|10.42|10.57|10.74|10.67|10.85|10.97|10.8|10.79|10.92|10.82|10.78|10.79|11.04|10.91|10.54|10.74|10.78|10.7|11.1|11.29|11.48|11.58|11.69|11.74|11.73|11.5|11.68|12.23|12.4||12.19|12.3|12.28|||12.17|12.26|12.42|12.28|12.3|12.5
03717|17847|/equities/plastiques-du-val-de-loire|CACALL||1.23|1.25|1.27|1.21|1.22|1.22|1.22|1.23|1.225|1.255|1.275|1.205|1.2|1.21|1.21|1.22|1.23|1.25|1.26|1.265|1.27|1.28|1.31|1.325|1.385|1.395|1.4|1.425|1.42|1.44|1.445|1.46|1.45|1.475|1.47|1.485|1.47|1.43|1.345|1.35|1.34|1.32|1.31|1.345|1.37|1.36|1.3|1.3|1.31|1.25|1.3|1.31|1.375|1.39|1.42|1.43|1.455|1.485|1.51|1.53|1.575|1.59|1.615|1.67|1.695|1.76|1.77|1.805|1.795|1.795|1.795|1.81|1.815|1.825|1.83|1.83|1.825|1.835|1.825|1.835|1.835|1.84|1.85|1.87|2.18|1.83|1.81|1.835|1.83|1.85|1.84|1.84|1.84|1.815|1.81|1.845|1.89|1.895|1.92|1.895|1.91|1.92|1.93|1.975|2|2|2|2.05|2.09|2.13|2.11|2.14|2.1|2.12|2.2|2.45|2.64|2.64|2.67|2.66|2.67|2.66|2.67|2.73|2.75|2.77|2.77|2.77|2.77|2.76|2.7|2.7|2.71|2.71|2.73|2.75|2.78|2.78|2.81|2.85|2.82|2.94|2.97|2.96|3.04|3.06|3.05|3|3.04|3.08|2.95|2.92||2.89|2.9|2.86|2.89|2.9|2.89|2.86|2.89|2.88|2.9|2.99|3.08|3.09|3.06|3.13|3.14|3.06|2.88|2.86|2.84|2.81|||2.78|2.81|2.82|2.83|2.86|2.84|2.86|2.85|2.82|2.82|2.83|2.86|2.87|3.01|3.04|3.07|3.08|3.05|3.03|3.05|3.05|3.09|3.06|3.05|3.08|3.08|3.07|3.08|3.1|3.12|3.23|3.33|3.32|3.14|3.16|3.18|3.19|3.2|3.23|3.21|3.2|3.33|3.36|3.4|3.37|3.48|3.39|3.34|3.2|3.25|3.25|3.45|3.48|3.51|3.73|3.89|3.89|3.84|3.79|4.15|4.21|4.1|3.9||3.69|3.31|3.09|||3.06|3.09|3.14|3.07|2.73|2.65
03718|945688|/equities/poxel-sa|CACALL||0.212|0.2115|0.225|0.2325|0.232|0.2285|0.2335|0.235|0.2345|0.241|0.248|0.246|0.2595|0.2695|0.2745|0.273|0.2895|0.292|0.2935|0.305|0.2885|0.3|0.32|0.323|0.3275|0.3375|0.3445|0.344|0.315|0.3165|0.329|0.3305|0.3405|0.351|0.361|0.3535|0.358|0.3715|0.3935|0.408|0.3965|0.376|0.397|0.4495|0.543|0.562|0.53|0.545|0.542|0.575|0.574|0.559|0.536|0.529|0.554|0.556|0.57|0.591|0.609|0.593|0.57|0.573|0.564|0.584|0.568|0.589|0.609|0.595|0.584|0.609|0.601|0.625|0.639|0.645|0.682|0.687|0.648|0.634|0.6|0.61|0.636|0.747|0.74|0.59|0.58|0.604|0.618|0.638|0.618|0.72|0.613|0.515|0.518|0.518|0.52|0.521|0.52|0.529|0.52|0.549|0.4925|0.473|0.4685|0.478|0.49|0.4945|0.5|0.517|0.519|0.518|0.547|0.55|0.562|0.553|0.574|0.585|0.593|0.578|0.569|0.537|0.595|0.627|0.619|0.609|0.609|0.647|0.674|0.69|0.648|0.659|0.63|0.639|0.613|0.609|0.617|0.618|0.61|0.627|0.629|0.639|0.677|0.679|0.675|0.69|0.684|0.689|0.673|0.677|0.65|0.654|0.665|0.649||0.69|0.705|0.725|0.781|0.839|0.896|0.799|0.678|0.681|0.632|0.652|0.678|0.687|0.685|0.719|0.758|0.898|0.689|0.602|0.627|0.567|||0.518|0.51|0.527|0.53|0.53|0.537|0.569|0.548|0.51|0.52|0.516|0.494|0.487|0.5|0.4335|0.4325|0.437|0.44|0.455|0.448|0.45|0.459|0.442|0.467|0.4685|0.486|0.498|0.513|0.515|0.519|0.52|0.524|0.518|0.528|0.4965|0.515|0.579|0.547|0.516|0.556|0.469|0.458|0.4725|0.4765|0.4795|0.4695|0.4715|0.54|0.618|0.4035|0.441|0.463|0.47|0.476|0.49|0.539|0.565|0.568|0.569|0.55|0.57|0.59|0.605||0.614|0.659|0.659|||0.95|0.65|0.343|0.33|0.338|0.3375
03719|17849|/equities/precia|CACALL||30.6|30.6|29.5|28.9|28.9|28.4|28.4|28.4|28.8|28.8|29.4|28.9|28.1|28.9|29.5|29.5|28.9|28.5|29.5|29.6|30.8|29.9|28.9|29.2|29.7|30.6|30.7|30.7|30.8|31|31.2|31.1|31.2|31|31.2|31.2|31.3|31.3|31.7|31.8|31.4|30.8|30.5|31|29.5|29.2|29.3|29.3|29.4|29.5|29.3|28.6|28.5||28.7|28|28|28.7||28.8|29.5|28.9|28.9|28.4|28.9|29|28.6|29|29.5|29.3|29.6|29.5|29.1|29.5|29.5|29.6|29.5|29.6|29.6|29.8|29.9|28.5|28.8|29.8|29.9|30.1|31|30.9|30.1|31|29.5|29.5|30|30.1|30.1|30.2|30.2|30.2|30.1|30.2|30.2|31.6|31.1|30|29.9|29.5|28.6|28.5|27.8|28.6|28|28|28.5|29.5|29.6|29.4|30.2|30.5|31.4|31.7|30|30.4|30.5|30.5|31.2|31.9|31.9|31.4|31.4|31.8|31.8|31.9|32|31.2|29.9|30.5|30.8|31|31.9|32|32|32.9|32.7|32.9|32.9|32.9|32.6|32.6|33.1|32.5|33.1|33.2||33.2|33.2|32.5|33.1|33.5|34|33.7|33|33.5|33.9|34.1|37.2|35.3|34.3|35.4|36.2|36.3|35.8|36.3|36|36|||34.7|33.5|33.5|34.6|34.9|34.6|35|35.5|36.5|37.5|37|36.1|36|35.2|36.1|35.8|36.2|35.9|36.3|36.4|36|36|35.7|34.8|35.6|35.4|34.3|35.5|36.1|36.1|35.8|35.6|35.4|35.3|35.2|34.7|35.1|35|34.9|34.8|34.8|33.8|33.4|32.8|32.8|32.3|31.9|31.8|32.5|31|30.5|32.1|31.9|32.4|31.9|32|31.8|31.8|31.6|31.6|31.8|31.5|31.8||31.8|31.8|32|||30.8|30.5|30.6|31|30.9|31.1
03720|13181|/equities/hubwoo-s.a.|CACALL||0.058|0.06|0.06|0.06|0.06|0.0625|0.0625|0.0625|0.0625|0.0625|0.0625|0.0625|0.0625|0.0625|0.065|0.0685|0.07||0.064|0.064|0.066|0.067|0.075|0.0765|0.0675|0.0675|0.076|0.074||0.0745|0.067||||0.078|0.0745|0.067|0.067|0.078|||0.075|0.0795|||0.08||||||0.079|0.0795||0.079|0.0795|0.08|0.079|0.08|0.0795|0.083|0.084|0.074|0.0845||0.0655|0.067|0.052|||||||0.0665|0.0665|||0.0675||0.0695|0.0695|0.07|0.0695|0.0635|0.0635|||0.0635||0.052|||0.0635||0.064|0.063|0.063|||||0.0635|0.0635||||||0.064|0.0635||0.064||0.0635|0.0565|0.068||0.068||||0.068||0.068||0.068|||0.0685|0.0575||0.0685|0.0685|0.0685|0.0685|0.0685|0.068|0.0685|0.0685|0.0685|0.059||0.0685|0.0695|0.0695|0.07|0.066|0.066|0.066||0.066||0.068|0.0715||||0.0725|0.072|0.07|0.072|0.0725|0.073|0.06|0.0555|0.0555||0.0555|0.0545|0.0555|0.0565|0.0575|0.0565|||0.057|0.056|0.0555|0.0565|0.0565|0.0545|0.056|0.058|0.058|0.058|0.058|0.058|0.058|0.0565|0.058||0.058|0.06|0.06|0.061|||0.067|0.0655|0.0675|0.06|0.068|0.0605|0.0685|0.066|||||||0.072|0.072|0.066|0.0755|0.077|0.0785|0.072||0.08|0.07|0.08|||0.0805|0.082|0.0825||0.0815|0.0825|0.0825|0.0825||0.083|0.0825|0.082|0.0825|0.083||0.081|0.0825|0.0825|||||0.0825|0.0825|0.082|0.0825
03721|1009128|/equities/prodways-sas|CACALL||0.4885|0.4985|0.4985|0.4995|0.507|0.5|0.501|0.505|0.507|0.506|0.507|0.508|0.509|0.507|0.503|0.515|0.53|0.53|0.526|0.522|0.523|0.539|0.538|0.54|0.53|0.529|0.525|0.526|0.533|0.523|0.526|0.538|0.538|0.534|0.542|0.554|0.555|0.552|0.56|0.55|0.559|0.551|0.558|0.561|0.597|0.596|0.58|0.585|0.584|0.582|0.585|0.58|0.576|0.578|0.579|0.578|0.589|0.59|0.57|0.55|0.534|0.512|0.508|0.509|0.517|0.531|0.534|0.534|0.534|0.54|0.532|0.526|0.524|0.524|0.518|0.518|0.517|0.516|0.51|0.51|0.518|0.518|0.518|0.527|0.52|0.53|0.539|0.53|0.536|0.534|0.541|0.564|0.562|0.566|0.579|0.586|0.567|0.579|0.59|0.595|0.598|0.598|0.603|0.64|0.64|0.6|0.564|0.55|0.515|0.52|0.524|0.54|0.56|0.57|0.57|0.571|0.578|0.578|0.579|0.599|0.632|0.678|0.685|0.699|0.703|0.728|0.729|0.73|0.74|0.748|0.75|0.749|0.749|0.751|0.754|0.758|0.766|0.749|0.759|0.77|0.785|0.77|0.7|0.694|0.694|0.698|0.689|0.689|0.68|0.68|0.681|0.7||0.7|0.691|0.699|0.695|0.7|0.7|0.709|0.721|0.723|0.74|0.74|0.745|0.746|0.74|0.749|0.74|0.749|0.748|0.764|0.764|0.76|||0.757|0.76|0.77|0.77|0.74|0.77|0.8|0.82|0.82|0.824|0.839|0.84|0.829|0.832|0.845|0.88|0.92|0.923|0.94|0.98|0.99|0.994|1|1|1|0.99|0.99|1.02|1.04|1.12|1.15|1|1|0.98|0.989|0.996|1.01|1.04|1.04|1.04|0.964|0.91|0.92|0.91|0.91|0.92|0.978|0.98|0.92|0.9|0.89|0.866|0.88|0.889|0.897|0.9|0.899|0.9|0.904|0.945|0.949|0.967|0.97||0.995|0.969|0.965|||0.92|0.929|0.938|0.879|0.89|0.889
03722|17667|/equities/prologue-software|CACALL||0.193|0.1925|0.193|0.1935|0.191|0.199|0.2|0.205|0.2|0.207|0.206|0.213|0.213|0.218|0.214|0.219|0.225|0.2|0.207|0.209|0.205|0.211|0.238|0.1825|0.1755|0.175|0.175|0.176|0.176|0.176|0.176|0.1755|0.1765|0.1775|0.184|0.18|0.1845|0.1845|0.185|0.1865|0.1865|0.1865|0.187|0.1885|0.1975|0.1975|0.1985|0.1995|0.1995|0.1965|0.197|0.1945|0.192|0.1915|0.192|0.191|0.193|0.1925|0.193|0.1945|0.196|0.199|0.195|0.1975|0.1995|0.196|0.1975|0.1975|0.198|0.1985|0.1995|0.199|0.201|0.202|0.208|0.203|0.216|0.22|0.219|0.218|0.219|0.216|0.216|0.217|0.218|0.224|0.224|0.228|0.21|0.211|0.213|0.214|0.213|0.214|0.213|0.207|0.213|0.202|0.204|0.205|0.203|0.201|0.201|0.209|0.206|0.204|0.205|0.205|0.206|0.205|0.205|0.209|0.209|0.218|0.212|0.205|0.208|0.207|0.21|0.215|0.214|0.228|0.212|0.213|0.214|0.215|0.215|0.216|0.218|0.219|0.22|0.222|0.22|0.223|0.228|0.228|0.229|0.229|0.229|0.234|0.23|0.231|0.236|0.238|0.243|0.224|0.216|0.212|0.208|0.204|0.21|0.21||0.201|0.2|0.1945|0.1995|0.206|0.206|0.207|0.216|0.22|0.215|0.21|0.207|0.204|0.209|0.198|0.185|0.184|0.182|0.1655|0.1695|0.171|||0.172|0.172|0.167|0.162|0.1645|0.17|0.1655|0.167|0.1745|0.174|0.1735|0.1715|0.1765|0.169|0.173|0.17|0.175|0.179|0.1835|0.1875|0.1925|0.193|0.188|0.1925|0.1945|0.208|0.194|0.194|0.1905|0.1905|0.197|0.194|0.197|0.2|0.203|0.2|0.203|0.208|0.206|0.206|0.207|0.207|0.208|0.212|0.212|0.213|0.21|0.21|0.211|0.216|0.218|0.213|0.219|0.219|0.22|0.218|0.22|0.222|0.223|0.223|0.226|0.228|0.228||0.228|0.223|0.224|||0.22|0.223|0.228|0.232|0.233|0.228
03723|6992|/equities/neopost|CACALL/MSCI_EU_SMALLCAP||17.44|17.64|16.08|16.16|16.38|16.16|16.16|16.1|16.16|16.12|16.16|16.16|16.06|16.12|16.16|16.36|16.16|16.04|16|16.04|16.04|16.14|16.14|16.34|16.32|16.22|16.28|16.26|16.26|16.52|16.68|16.46|16.24|16.32|16.22|16.34|16.34|16.2|16.2|16.14|16.16|15.96|16.32|16.98|16.94|17|17.04|16.94|17.8|16.96|16.92|16.84|16.64|16.88|17.08|17.26|17.24|17.36|17.42|17.4|17.58|17.94|17.28|17.8|17.82|17.56|17.54|17.6|17.44|17.5|17.58|17.56|17.56|17.54|17.6|17.48|17.38|17.42|17.48|17.42|17.5|17.46|17.62|17.08|17.02|17.98|18.4|18.62|18.42|18.5|18.56|18.74|18.98|18.86|19|19.04|19.52|19.86|19.98|19.36|19.2|19.2|18.98|19.4|19.54|19.26|19.1|18.58|18.24|18|17.98|17.88|17.8|17.64|18.18|18.08|18.72|21.25|22.05|21.45|22.3|23.1|22.9|22.9|22.95|22.95|23.05|22.7|22.3|22.4|22.25|21.65|21.15|20.85|19.76|19.8|20.05|20.05|20.1|20.1|19.84|19.56|19.56|19.4|18.9|18.86|18.88|18.52|18.32|18.1|18.1|18.1||18.04|18|17.68|17.56|17.68|17.66|17.72|17.62|17.82|17.72|17.48|17.56|17.82|17.84|17.98|17.98|18.1|18.14|18.7|18.94|19.1|||19.12|19.18|19.14|19.26|19.24|19.3|19.12|19.24|19.46|19.36|19.32|19.4|19.34|19.32|19.34|19.46|19.46|19.54|19.58|19.54|19.48|19.72|19.66|19.64|19.48|19.46|19.36|19.26|19.32|19.54|20.05|19.98|20.2|20.45|20.25|20.2|20.2|20.3|20.3|19.54|19.78|19.62|19.5|19.64|19.66|19.58|19.56|19.54|19.54|19.6|19.7|19.3|19.56|19.56|19.74|19.44|19.12|19.2|19.3|19.1|19.2|19.44|19.42||19.46|19.7|19.94|||19.84|19.84|19.74|19.44|19.46|19.58
03724|6996|/equities/rallye|CACALL||0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441|0.0441||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0509|0.0508|0.0509|0.0509|0.051|0.0519|0.052|0.054|0.059|0.052|0.0521|0.051|0.053|0.0586|0.0698|||0.115|0.105|0.032|0.0362|0.0372|0.0361|0.0373|0.0378|0.0376|0.0367|0.0369|0.0376|0.038|0.0388|0.038|0.0389|0.0398|0.0399|0.0428|0.0438|0.048|0.0515|0.136|0.1056|0.105|0.1028|0.1048|0.1048|0.1062|0.1064|0.1074|0.1086|0.1128|0.1158|0.1168|0.1178|0.119|0.114|0.1168|0.12|0.1224|0.1228|0.1232|0.1236|0.126|0.132|0.1428|0.1276|0.1338|0.1432|0.1426|0.1168|0.135|0.152|0.169|0.1476|0.1458|0.103|0.1118|0.1258|0.131|0.1438|0.1438||0.135|0.135|0.138|||0.1318|0.1342|0.136|0.161|0.1598|0.1498
03725|7659|/equities/general-sante|CACALL||11.85|11.85|11.85|11.9|12|11.6|11.65|12|12|11.95|12.2|12.3|11.9|12|12.05|12.8|12.95|13.15|13.3|13.35|13.4|13.45|13.3|13.2|13.55|13.6|13.55|12.8|12.5|12.1|11.95|11.85|11.8|11.9|11.95|12|12.3|12.55|12.65|12.9|13.05|13.45|13.75|14.5|14.45|14.55|14.5|14.55|14.55|14.6|14.6|14.6|14.7|14.8|14.8|14.75|15.15|15.15|15.1|15.1|15.8|15.95|15.95|15.9|15.8|15.8|15.9|15.9|15.8|15.95|15.9|15.6|15.6|15.45|15.4|15.35|15|14.95|14.85|14.95|14.9|14.85|14.7|14.95|15.3|15.35|15.35|15.35|15.4|15.45|15.5|15.65|15.7|15.7|15.7|15.6|15.6|15.55|15.8|15.85|15.95|15.85|16|15.95|15.95|15.95|15.95|15.9|15.85|15.75|15.75|15.75|15.7|15.9|16.05|16.1|16|16|16.3|16.45|16.45|15.9|16.45|16.75|16.75|16.75|16.75|16.5|16.5|16.6|15.6|15.85|15.55|15.25|15.45|14.8|14.9|14.75|15.6|16.9|13.7|12.9|12.8|12.65|12.5|12.5|12.45|12.45|12.5|12.5|12.5|12.85||13|12.5|12.55|12.55|12.6|12.8|12.8|12.9|13.25|13.45|13.5|13.6|13.5|13.2|13.35|13.8|13.7|14.2|13.95|13.7|13.6|||14.45|14.45|14.5|14.6|14.55|14.8|14.9|15|15.3|15.45|14.7|15.3|15.55|16.25|16.35|16.4|16.3|15.8|15.8|16.1|17.3|17.95|18.05|18.05|18.1|18.2|18.2|18.2|18.2|18.25|18.3|18.3|18.4|18.25|18.3|18.15|18.45|18.45|18.45|18.35|18.45|18.65|18.6|18.65|18.7|18.7|18.75|18.65|18.95|19.05|19|19.2|19.2|19.2|19.35|19.35|19.6|19.65|19.65|19.7|19.85|19.8|19.9||19|18.85|18.65|||18.5|18.35|18.25|18.3|18.45|18.65
03726|7079|/equities/recylex|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03727|6971|/equities/remy-cointreau|STOXX600/CACALL/EAFAGROWTH||59.5|61|57.75|58.75|58.35|56.1|56.8|57.4|56.7|56.8|55.6|55.25|55.4|55.7|56.6|56.7|57|57.3|57.2|58|58.2|58.3|59.6|60.9|61|60.8|61.35|61.6|61.3|62.05|63.55|61.05|59.85|61.05|61.4|62.85|62.6|62.7|62.85|67.15|67.25|69.4|69.7|70.2|70.75|70.5|68.1|64.3|65.3|61.95|63.15|64.6|61.85|62.8|63.9|64.3|65.55|65.9|66.45|66.85|69.15|69.75|72.5|74.25|74|74.05|81|72.8|73.5|72.7|73|72.4|73|71.5|71.4|70.75|70.55|68.75|69.75|72.2|72.15|71.6|72.6|72.55|73.35|72.95|73.1|74.7|72.65|73.75|74.35|73.15|72.8|73.7|73.4|74.75|76.85|76|76.15|75.7|76.1|75.3|75.45|74.85|76.85|79.1|79.45|79.2|77.35|81.35|78.1|80.4|80.5|80.85|80.1|77.7|79.4|77|79.55|80.55|81.65|85|85.75|84.3|83.1|84.35|88.5|85.25|86.2|86.7|85.7|85.75|87.1|89.2|89.6|88.85|90.05|91.3|92.5|93.6|95.1|94.25|95.35|95.4|96.2|96.75|95.7|97.35|98.1|91.65|91.85|90.95||91.05|91.5|98.55|92.75|93.35|93.8|97|94.1|93.85|92.95|91.15|90.6|92.95|94.15|95.25|94.95|93.55|90.15|91.35|92.85|95.05|||95.76|93.06|91.9|92.36|93.06|95.56|91.12|91.94|93.5|93.56|96.22|94.2|95.12|94.5|94.92|95.8|96.8|97.2|98.52|98.8|99.66|100.1|99.84|99.54|102.8|101.65|101.6|99.62|100|99.72|101.8|98.12|100.1|100.25|99.84|100.6|99.92|100.3|98.56|97.54|95.32|94.94|97.02|99.14|103.65|88.78|90.68|89.84|91|91.32|92.8|92.82|94.06|94.58|97.8|97.34|98.8|97.98|98.18|105.05|110.6|112.2|114.9||115.8|115.5|115.65|||115.8|114.95|116.25|114.5|114.9|115.75
03728|6969|/equities/rexel|STOXX600/CACALL/MSCI_EU_SMALLCAP||24.96|24.94|25.04|25.28|25.5|25.28|25.03|25.8|26.06|26.41|26.64|26.26|26.34|26.8|27.44|27.65|27.9|28.15|26.8|26.29|26.07|25.32|25.52|25.98|26.15|25.95|25.56|25.75|25.8|25.95|26.02|26|25.62|26.59|26.34|26.45|25.71|25.61|25.22|25.91|26.22|25.94|26.06|26.22|26.87|26.94|26.49|26.19|26.6|26.57|27.45|27.35|26.07|25.94|26.19|22.98|22.73|22.77|22.61|22.59|22.54|22.83|22.27|23.23|23.1|23.06|22.9|22.83|22.96|23.08|23.06|22.87|22.9|22.69|22.72|22.73|22.81|22.16|22.19|22.23|22.11|21.66|21.91|21.64|21.43|21.97|23.39|24.1|23.95|25.44|25.05|24.81|25.52|25.7|25.85|25.4|25.85|25.98|25.93|25.64|25.85|24.84|24.29|24.69|24.96|25.21|25.12|24.68|24.52|25.14|24.61|24.62|24.95|24.64|24.84|24.95|25|25.01|25.26|25.06|25.91|27.42|27.74|27.26|26.76|27.45|27.51|27.51|27.8|28.7|28.28|28.24|28.28|28.74|28.88|28.66|28.55|28.45|28.19|28.17|27.6|28.04|27.55|28.43|28.09|28.21|27.57|27.73|26.85|26.57|26.29|25.36||25.58|26.02|25.34|24.68|24.93|24.71|24.41|24.14|24.2|24.34|23.82|24.57|24.6|25.29|25.33|24.94|24.71|24.22|24.57|24.66|25.23|||25.32|25.26|25.03|25.32|25.49|25.37|24.82|24.48|24.96|25.15|24.8|24.51|24.28|23.59|23.8|23.78|23.43|23.88|23.73|24.1|24.08|24.1|24|24.34|24.67|24.67|24.53|24.53|24.93|25.04|24.33|24.5|25.4|25.57|25.22|25.17|24.33|24.19|24.32|24.73|25.13|25.54|24.94|24.91|25.1|24.98|24.81|24.96|24.68|24.7|24.82|23.54|23.83|24.17|24|24|23.83|24.14|24.24|24.53|25.17|25.06|25.23||24.99|25.1|25.15|||25.02|25.07|25.49|25.32|25.77|25.64
03729|7305|/equities/robertet|CACALL||889|885|886|892|899|899|902|893|885|877|894|934|950|975|970|961|961|958|941|933|937|938|943|938|952|949|968|970|970|973|972|957|947|940|945|950|939|940|945|949|939|939|940|964|959|971|972|962|965|965|963|963|950|961|965|947|930|911|904|892|891|892|895|887|890|891|883|851|852|848|857|851|850|856|857|844|838|838|847|849|848|848|842|834|832.5|838|848|855|851|862|857|830|850|837|837|834|834|835|840|842|839|833|823|828|829|829|838|833|824|829|822|820|829|828|835|833|834|830|826|810|825|844|846|858|852|865|870|870|870|872|875|875|875|880|880|884|890|895|895|904|895|895|892|900|907|905|899|885|880|880|877|885||895|895|883|889|887|880|884|863|866|869|881|886|887|816|815|819|822|813|814|810|814|||798|794|794|797|812|815|804|806|806|805|813|802|802|791|795|794|797|810|808|790|814|803|798|798|801|800|796|803|823|824|822|814|815|814|815|820|825|823|825|830|831|825|825|818|808|790|790|785|783|777|780|781|781|790|793|794|803|801|800|808|820|817|830||840|837|827|||820|802|800|795|787|782
03730|1084836|/equities/roche-bobois|CACALL||37.8|37.8|37.7|37.9|37.9|38.2|39|40.2|41.1|41.3|41.4|41.7|42|42.1|42.5|42.5|42.8|42.1|42.4|42.4|42.4|43.1|43.3|42.6|43|43.3|43.8|44.1|43.4|43.9|44.2|44.5|44.6|45.4|46.5|46.4|47.8|48|46.3|45.5|44.3|44.3|44.3|43.3|43|42.8|42.4|42.4|42.9|42.9|43.6|44.3|44.8|45.3|44.4|45.6|47|49.2|48.7|48.3|48.4|48.8|48.7|47.9|47.5|46.7|46.2|46|46.8|46.5|47.6|48.5|48|49.1|49|49|48.5|48.2|47.6|48.1|48.1|47.5|46.6|46.5|47.5|48.8|48.8|48.5|47.8|47.8|47.6|47.4|47.6|47.4|47.6|47.5|47.6|48|47.3|47.4|48|48|47.8|49|48.1|48.5|48|48|48.5|49|48.7|48.5|48.5|48.4|48.5|48.5|48.5|48.6|48.1|48.5|48.5|48.9|48.8|48.9|48.9|48.5|48.9|49|49.3|49|48.8|48.9|48.9|48.8|48.8|48.7|48.5|48.4|48.6|48.6|49.4|49.7|49.6|49.6|49.6|50|50.2|50|50|49.4|48.6|48.5||48.6|48.4|48.4|48.6|48.6|48.7|48.2|48.5|48.5|49.4|49.6|49.9|48.6|47.9|48.9|47.8|47.6|47.9|47.8|47.2|46|||46|45.2|45|44.4|44.4|44.2|44.9|44.9|43.6|44|44.8|45.9|45.8|45.2|45.4|46.1|44.7|45.7|46.2|48|47.8|48.4|48.8|48.5|49|49.8|49|48.5|47.8|47.8|47.5|46.6|47.4|47.4|46.7|46.4|46.2|44.9|46|46.4|47.3|46.5|47.7|49.3|48.5|48.3|47.6|45.7|45.6|45.8|44.3|43.6|45.8|46.6|46.8|48|49.3|48.2|49|48.8|49.8|50.8|51||54.8|53.6|52.8|||51.6|51.6|50.8|50|49.9|50
03731|17841|/equities/paris-orleans|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03732|7103|/equities/rubis|STOXX600/CACALL/MSCI_EU_SMALLCAP||22.84|22.84|22.78|22.9|23.44|23.28|23.14|24.4|22.88|22.82|22.76|22.8|23.06|23.14|23.24|22.94|22.98|22.36|21.7446|21.7833|21.8219|23.4842|24.2187|25.2|25.32|25.06|25.2|25.12|25.02|25.3|25.28|25.28|25.06|25.06|25.46|25.36|25.32|25.34|25.74|26.14|24.98|24.12|24.56|24.58|24.66|24.5|24.24|24.06|24.4|24.08|24.22|24.22|24|23.96|23.54|23.58|23.56|23.82|24.14|25.26|27.4|28.9|28.7|29.18|29.26|29.36|29.24|29.28|29.12|28.8|28.88|28.5|28.18|28.48|28.3|27.9|27.86|27.44|27.72|27.66|27.58|27.3|27.24|26.78|27.42|28.66|28.8|29.2|28.94|29.06|28.82|28.3|28.46|28.54|28.58|28.22|28.42|28.12|28.04|28.34|28.46|28.38|28.18|27.84|28.04|28.22|28|27.74|27.3|27.5|26.92|26.96|27.4|27.48|27.52|27.6|27.58|27.28|27.38|27.38|28.16|31.3|31.3|32.64|32.68|33.48|33.1|33.68|33.62|33.36|32.7|32.38|32.54|33.18|33.04|32.38|32.3|32.46|32.48|32.3|32.1|32.54|32.38|32.38|32.02|31.88|31.5|32.28|32.94|32.78|32.54|32.6||32.8|32.7|32.62|32.5|32.88|32.98|32.96|32.38|32.96|33.24|33.14|33.84|34.3|34.1|33.92|34.24|34.2|33.8|34.18|34.28|33.98|||33.56|32.52|31.68|28.28|27.68|27.8|27.74|27.52|27.46|27.32|27|27.18|27.04|27.22|27.22|25.38|24.98|24.86|24.84|24.5|24.94|25.14|24.92|24.68|24.68|24.76|24.56|24.48|24.6|24.58|23.9|23.94|23.64|23.36|23.24|23.26|23.4|23.36|23.3|23.52|23.42|23.58|23.66|23.76|23.76|23.64|23.62|23.56|23.46|23.4|23.3|23.28|23.84|23.7|23.82|23.62|23.4|23.28|23.24|23.2|23.26|22.66|22.9||22.68|22.78|22.74|||22.68|22.58|22.7|22.6|22.62|22.8
03733|17857|/equities/sabeton|CACALL|||19.7|19.7|||20|19.7|19.7|19.7|19.7||19.7||19.8||19.6|19.6||||||19.6||19.6|19.6|19.6||19.6|19.7||19.7|18.9||||19.8|19.2|19.2|19.8|||19.8|19.3|||19.8|||20|20.2|20||||20|20|20.2|19.4|19.4|20|19.4||||||||||20.2|20.2||20.2|20.2||19.8|19.7|19.7|||19.9||20.2|19.1|20|20||||||20.2|||20.2|19.1|||20.2||||||20.4|20.4|19.2|19.2|19|19.2|19.2|19.9|19.8|19.2||20|20.4|20.8|20.8|20.8|20.8|20.8|20.8|20.8||20.8||20.6||20.6|21||||20.6|||21.2|21.2|21.2||||||||21.2|||||21.2|21.2|21.2|20.8|20.8|21.2|21.2|20.8|21|21|20.8|20.8|20.6|20.4|20.2|20.4|20.4|19.8|19.8|19.8|||||19.6|18.6|||||19.6|18.5|18.4|18.6|18.9|19|19|19|19|19|19|19.1|19.1|19.1||19.6|19.6|19|19|19|19.5|19.5|19.5|19.6|19.5|||19.5|19.5|19.6|19.6|19.6||19.7|19.7|20.8|20.8||21|||||20.6|20.6|20.6|19.5|21||21|21|20.8|20.8|19.1|21||20.8|19.8||||19.8|19.8|19.8|19.8|19.8|19.4
03734|7538|/equities/samse|CACALL||144|144|145|145|145.5|144|145.5|146|148|147.5|150|150|150.5|152|151.5|151|150.5|150|151.5|151.5|152|151.5|151|151|151|153|154.5|158.5|158|158|157|151|147.5|148.5|148|148|147|150|147|149.5|151|152|154|156|158.5|158.5|159|159.5|158.5|158|145.5|145.5|145|148.5|145.5|152.5|153.5|157|155.5|154|155|162|164|164.5|166|164.5|164|164.5|164|165.5|166|166.5|166|165.5|165.5|165|166|165.5|165.5|166.5|167|167|167|166.5|167.5|168|167.5|167.5|168|168|168|167.5|168|167|166.5|164.5|164.5|166|166|165|166|166.5|167|167|169|169|169|169.5|170|170|171|170.5|171|170|169|170|171|185|179|180|180|183|183|186|189.5|191|191|191|191|192|193|190.5|191|191|190|190|190|190|186|187.5|184.5|184.5|185|183.5|184|182|180.5|180|181|181.5|177|181||181.5|181|183|184|185|180|180|179|175.5|176|177.5|178.5|183|185|187|183.5|185|185.5|185.5|186|187.5|||185.5|181|187|190.5|192.5|192|192|192|194|195.5|197|197|197|200|200|202|204|201|196|194|194|194|194|195|197|203|202|202|201|203|203|203|203|203|202|203|203|204|205|205|205|202|202|201|201|202|202|197|199|201|201|203|203|203|203|201|200|201|202|202|203|202|203||202|201|203|||204|207|202|204|199|210
03735|7014|/equities/stedim|STOXX600/CACALL/EAFAGROWTH||181.55|182.95|181.4|179.85|179.9|177.1|168.6|169.5|170.3|173.2|180.3|186.6|185.8|194.25|185.45|186.95|188.7|193.15|191.05|194|193.7|185|185.75|191.3|192.2|193.35|197.05|199.05|206.4|214|214.8|209.5|182.5|193.85|192.55|189.05|185.1|185.8|182.5|184.2|186.35|185.5|185.95|192|194.1|191.8|184.95|173|175|173.8|180.4|188.25|188|186.55|184.8|189.1|193.3|192.05|195.3|190.85|183|175.7|174.1|177.9|183.6|185.9|184.55|184.1|181.5|178.15|178.15|178.05|174.55|174.85|174.5|173.2|171.75|174.5|172.55|176.8|178.55|175.6|178.2|174.85|174|183.5|187.6|187|182.9|176.9|176|165.55|162.45|159.3|148.45|156.85|179|173.35|170.5|170.75|170.95|168.6|160.55|160.1|161.55|160|157.5|156.35|149.35|156.5|156|156.85|159.65|159.45|161.25|158.7|158.75|176.2|177.4|179.75|182.3|183.2|190.35|191.25|187.15|188.8|188.8|184.95|181.75|186|183.5|184.9|185.7|188.75|194.65|192.55|196.1|195.95|198.2|200.3|205.4|215.1|217.9|214.3|207.5|210.3|208.4|210.6|208.2|209.6|213.6|210||210.1|212.5|209.2|208.3|213|210.8|202|205.3|219.7|252.3|253.1|258|259.1|255.2|263|261.5|258|253.2|259|258.6|262.5|||268.7|269.4|272.9|279.7|281|279.9|270.9|266|276.8|277.8|279|275.5|274.8|273.2|272.7|270.1|258.5|253|253.5|256.2|257.2|251.9|251.4|252.7|254.4|255.5|252.6|255.3|255.7|254.9|244.8|243|246|252.2|255.8|266.3|256|251|247.5|252.5|251.7|253.2|244.5|242.6|246.9|228.2|228|226|226.1|221.6|225.9|225.5|227.5|233.9|240.8|241|244.6|242.8|239.5|238.8|246.1|247.4|252||240.6|241.2|246.5|||244.3|244.3|245.2|242.1|233|232.2
03736|7004|/equities/bongrain|CACALL||54|53.6|52.6|52|52.2|52|50.8|50.6|51|50.8|50.6|50.4|50.6|51|51.2|52|52|51.8|52|51.2|51.4|51|51.4|51.6|52.2|52.6|52.2|52.4|52.2|52.8|52.6|52|52.2|52|52|52|52|52|51.8|51.8|52.6|52.8|52.8|52.8|52.6|52.8|53|52.8|52.8|51.8|51.2|50.6|49.6|49.5|49.5|50.2|50.4|50.6|50.4|50.6|50.6|51|50.8|51|51|50|50.4|51.2|51.2|51.2|52|51.8|50.4|50.4|50|50.6|50.8|50.2|49.9|49.6|50|50.6|50.4|50.4|50.2|50.2|50.2|50.4|50.6|50.4|51.2|51.6|51.8|51.4|50.8|50.8|50.2|50.2|50.4|50.6|51.6|51.6|52|51.8|52.8|53|52.8|51.6|51.4|51.4|51.6|51.8|51.6|51|50.8|51.2|50.4|50.6|50.4|50.2|52.4|53.2|53.8|54|54.2|55|55.2|54.6|54.8|54.8|54.8|54|54|54.2|54.4|54.2|53.6|53.8|54.2|54.2|53.2|54.4|54.6|54.2|54.6|53.2|53.2|53.2|52.4|52.2|52.4|52.6||52.8|52.8|53|52.8|53.4|52.4|52.4|53|52.6|52.6|50.6|51.2|51.8|51.8|52.4|52.2|51.4|52|52.4|52.2|51.6|||51.8|51.8|51.8|51.8|51.8|51.6|51.2|51.4|51.4|52|52.2|52|52.6|52.6|52.6|52.2|52.6|52.8|53.2|53.2|53.2|53.6|53.8|53.2|53|52|51.6|51.8|52|52.2|52.4|52.2|52|52.6|52.8|53.6|54|54.6|54.6|54.6|53.4|54|53.8|53.8|54|54|54.4|54.2|54.6|54.2|54.2|54.6|54.6|54.8|54.8|54.6|54.6|54.6|54|54.4|54|55|55||55|54.6|54|||54|53.8|53.6|53.4|53|54.4
03737|17705|/equities/bois-scier-manche|CACALL||8.55|8.55|8.55|8.55|8.45||8.25|8.3|8.3|8.35|8.35|||8.55|8.65|8.8|8.75|8.65|8.6|8.8|8.6||8.6|8.75|8.4||8.5|8.5|8.4|8.4|8.5|8.55|||8.5|8.5|8.65|8.65|8.65|8.65|8.7|8.65|8.7|8.75|8.6|8.5|8.45|8.4|8.35|8.5||8.5|||8.45|8.45|8.4|8.25|8.25||8.45|8.75|8.6|8.6|8.45||||||8.45||||8.1||||8|8.6|8.5|8.05||8.2|8.3|8.5||8.5|8.5|8.5|8.5|8.5|8.5||8.2|8.5|8.5|8.4|8.2|8.25||||8.25|8.5|8.5|8.5|8.5|8.5||8.6|8.6|8.65|8.5|8.5||8.5||8.5|8.5|8.6|8.6|8.6|8.7|8.7|8.7|8.7|8.7|8.7|8.8|8.8|||8.7|8.7|8.65|8.65|8.7|8.65|8.65|||8.5|8.5|8.5|8.7|8.7|8.7|8.7|8.8|8.8|8.75||8.55|8.55|8.55|8.5|8.55|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.35||8.3|8.1|8.5|8.8|8.8|||8.45|8.45|8.45|8.25||8.25|8.2|||8.5||||8.75|8.75|8.8|8.8|8.8|8.9|8.9|8.9||8.9|8.9|8.9|8.9|8.9|8.65|9|9||9||9||9.05|9.05|9.1|9.1||||9.1|9.1|9.1||||9.1|9.05|8.95|9.05|9.2|9.2|9.15|||||8.9||9|9||9.2|9|9.1|||9.15|9|9.2|9.15|9.2|
03738|7007|/equities/scor|STOXX600/CACALL/EAFAVALUE||23.56|23.64|23.46|23.72|23.98|23.94|24.38|24.58|24.36|24.12|23.64|22.76|20.48|20.28|20.56|20.26|20.68|20.72|19.89|19.7|19.92|19.81|20.1|20.48|20.4|20.16|20.56|20.5|20.42|20.86|20.98|21.12|21.26|21.26|21.02|20.94|20.96|19.98|19.74|20.48|20.84|19.85|20|20.26|20.44|20.58|20.66|20.34|20.26|19.5|19.69|19.93|19.54|19.68|19.46|19.71|19.52|19.48|20.04|18.91|18.9|19.44|18.88|19.06|19.01|19.03|19.28|19.13|19.04|19.16|19.33|19.16|18.76|18.72|18.32|17.99|17.86|17.55|17.49|17.23|17.52|17.78|17.8|17.87|17.91|18.74|19.69|21.22|21.88|21.34|21.34|20.88|20.7|20.78|20.72|20.78|20.44|20.5|21.88|26.16|26.5|26.4|26.58|25.86|26.12|25.38|24.72|24.16|24.1|24.82|24.14|24.4|25.46|25.54|25.72|26.16|26.18|25.66|25.42|24.94|25.12|25.72|25.96|25.92|26.1|26.62|26.52|26.48|26.78|27.16|26.56|26.42|26.82|27.64|27.6|27.36|27.64|27.64|28.66|29.72|30.6|32.18|31.5|31.64|32.48|32.42|32.04|31.9|31.42|30.5|30.28|30.9||31.72|31.62|30.6|30.9|30.84|30.68|29.72|29.18|29.46|29.72|29.62|30.12|30.18|29.96|29.9|30.46|31|30.48|31.2|31.4|32.44|||32.22|30.71|30.36|29.97|30|31|31.11|31.45|31.65|30.55|29.21|29.14|29.23|28.77|28.9|29.49|30.39|27.31|27.47|28.23|28.53|28.42|28.33|28.81|28.89|28.71|28.06|27.96|27.95|28.7|28.52|28.8|28.64|28.59|28.7|28.73|28.77|29.66|28.55|28.13|28.25|27.98|27.86|28.04|28.23|28.33|28.34|28.3|28.3|27.79|28.05|28.07|27.57|28|27.94|26.85|26.51|26.8|26.8|26.77|26.5|26.95|26.95||26.62|26.74|27.08|||27.09|27|27.04|26.75|26.66|27.11
03739|7073|/equities/seche-environ|CACALL||81.1|82.4|82|83.1|82.8|83.5|80.4|81.8|82.8|84|85.3|86|87.3|88.3|90.2|91.8|92|93.5|93.8|93.2|91.1|91.8|90.4|84.2|83.8|83|82.8|82.7|83.9|84.9|85.5|86.3|86.5|86.6|86.2|86.7|86.4|86.7|87.4|86.2|85.6|87|88.9|90.3|91.4|92.9|92.9|92.9|93.8|92.8|93.9|94.4|92.4|93|92.9|92.7|93.1|91.9|90.6|92.7|93.2|94|95.6|97|97.8|97.8|98.4|100.2|101.4|100.6|100.2|100|99.4|100.4|100.6|99.5|100|100.4|98|97.8|96.9|97.4|97.8|97.1|97.5|99|100.6|101|99.7|99.6|98.3|97.3|97.5|97.1|97.3|94.8|96.9|97.5|97.5|99|99.4|97.1|98|100.6|101|101.4|102.2|101.8|101.6|103.2|98.5|99.2|99.2|98.6|100.2|97.8|97.4|96.3|95.7|91.7|94|100|100.4|101.4|100|101|102.2|102|104|106.6|105|103.6|104.2|103.8|103.2|104.2|104.6|103.4|106.2|106.4|105|103.2|104.4|104.4|104.8|104.8|103.4|103.6|104.2|104.4|104.4|104.6||106.2|105.4|105.2|107|108.4|109.2|109|111|111.2|109.2|114|115|115.4|114.8|115.8|115.8|115|113|112.8|111|112.4|||114|111.8|112.2|111.4|111.8|113|112.4|110.6|108.4|105.6|107|105.4|114.2|114|112.8|114.2|114.6|115.4|116.4|119.8|120.2|119.8|119.8|118|117.6|120.4|118.6|118.8|119|121.4|120|117.4|117.6|117.4|118|118.6|118|116.8|119|118.4|116.2|116.4|115|115|116.2|116.6|117|116|115.6|114.8|113.6|113.4|115|115|111.6|110.6|110.6|109.8|108.8|108.4|108.6|110.6|112.2||112.2|112.8|113|||111.6|110.4|110.8|108.8|104.2|103.2
03740|17862|/equities/selectirente-n|CACALL||87|87|87|87|87|87|87|87|87|87.5|87.5|87|87|87.5|87.5|87.5|87.5|86.5|86.5|86.5|86|86|85.5|86.5|86|86|85.5|86|86|86|85.5|85|85|85|84.5|84.5|84.5|84.5|84.5|84.5|84|83.5|84.5|84.5|84.5|85|85|85|85|85|85|85|85|85|85|85|85|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85.5|85|85.5|85.5|85.5|85.5|85.5|85|85|85|85|85|85|85|85|85|85|85|85|85|85|84.5|84.5|84.5|84.5|84.5|84.5|84.5|84.5|84.5|84.5|84|84|84|84|85|85|84|85|85|85.5|86.5|86.5|86.5|90.5|90.5|90.5|90.5|90.5|90.5|90.5|90|89|89|89|89|89|89|89|89|89|88.5|88.5|88.5|88.5|88.5|88.5|88|87.5|87.5|87.5|87.5||89|89|88.5|88.5|88.5|88.5|88.5|88.5|88.5|88|88|88|88|88|88.5|88.5|88.5|88.5|88.5|88.5|88|||88|88|88|88|87|87|87|86|86|86|86|86|86|86|86|86|86|86|85|85|86.5|86.5|87|87|87|87|87|87|87|87|88.5|88.5|89|90.5|91.5|91.5|91.5|91.5|91.5|91.5|91.5|91.5|91.5|92|92|92|92|92|90|92|92.5|92.5|92.5|92.5|92.5|92.5|92.5|92.5|93|93|93|93|93||93|92|91.5|||91.5|91.5|91.5|91.5|91.5|91.5
03741|943368|/equities/sergeferrari-g|CACALL||5.43|5.62|5.6|5.6|5.63|5.68|5.91|6.11|6.13|6.15|6.13|6.12|6.1|6.1|6.11|6.13|6.03|6.12|6.17|6.2|6|5.59|5.54|5.59|5.64|5.68|5.73|5.59|5.2|5.25|5.3|5.29|5.32|5.32|5.36|5.36|5.4|5.34|5.35|5.37|5.36|5.3|5.29|5.3|5.4|5.54|5.52|5.5|5.5|5.43|5.48|5.49|5.47|5.48|5.55|5.62|5.64|5.7|5.51|5.77|5.82|5.84|5.9|5.96|5.99|6|5.99|6|6|5.99|5.98|5.98|5.98|5.97|5.9|5.87|5.94|5.85|5.85|5.85|5.86|5.81|5.81|5.72|5.7|5.95|6.02|6.06|5.94|6.03|6.15|6.25|6.4|6.51|6.54|6.52|6.55|6.58|6.58|6.52|6.58|6.78|6.98|5.98|6|6.14|6.07|5.93|5.92|6|5.83|5.92|5.95|5.95|6.04|6.04|6.1|6.04|6.01|6.05|6.14|6.27|6.57|6.83|6.92|6.91|6.91|6.97|6.97|7.06|7|6.94|7|7.03|7.1|7.18|7.33|7.32|7.32|7.42|7.42|7.34|7.29|7.3|7.3|7.4|7.45|6.82|6.6|6.42|6.2|6.24||6.06|6.05|5.99|5.92|6.01|6.04|6.06|6.1|6.12|6.1|6.1|6.11|6.3|6.39|6.8|6.28|6.26|6.4|6.45|5.96|5.96|||5.98|5.94|6.06|6.05|5.89|5.93|5.9|5.81|5.88|5.85|5.86|5.87|5.87|5.87|5.95|6.06|6.04|5.76|5.7|5.66|5.68|5.68|5.8|5.88|6.02|6|5.94|5.97|6.05|6.05|6.05|5.98|6.02|6.04|6.1|6.06|5.92|5.93|6.1|6.36|6.54|6.56|6.29|6.4|6.48|6.48|6.51|6.7|7.26|7.6|7.66|7.7|7.75|7.93|8.17|8.2|7.75|7.6|7.6|7.62|7.58|7.76|8.1||8.35|8.18|8.18|||7.66|7.54|7.49|7.5|7.46|7.32
03742|6975|/equities/ses-global|STOXX600/CACALL/MSCI_EU_SMALLCAP||3.328|3.378|3.372|3.44|3.444|3.408|3.314|3.336|3.34|3.41|3.432|3.412|3.326|3.414|3.46|3.478|3.824|3.632|3.636|3.69|3.694|3.668|3.74|3.818|3.882|3.852|3.93|3.868|3.846|3.9|3.92|3.958|3.864|3.87|4.092|4.202|4.38|4.422|4.53|4.57|4.59|4.548|4.55|4.542|4.57|4.628|4.634|4.622|4.638|4.554|4.69|4.834|4.818|4.826|4.864|4.876|4.82|4.88|4.87|4.97|4.956|4.98|4.98|4.964|4.952|4.892|4.89|4.882|4.88|4.854|4.816|4.78|4.84|4.862|4.892|4.858|4.768|4.72|4.712|4.708|4.664|4.538|4.522|4.532|4.5|4.65|5.315|5.055|5.025|5.015|4.966|4.92|4.92|4.918|4.99|4.93|4.994|5.03|4.94|4.86|4.896|4.882|4.898|4.978|5.005|4.99|4.91|4.9|4.94|4.938|4.866|4.876|4.862|4.97|4.876|4.922|4.946|4.938|4.966|4.968|5.11|5.215|5.305|5.24|5.2|5.34|5.355|5.37|5.31|5.28|5.345|5.36|5.31|5.355|5.255|5.165|5.21|5.28|5.32|5.23|5.12|5.05|4.99|4.89|4.676|4.74|4.72|4.71|4.718|4.686|4.74|4.7||5.15|5.91|5.545|5.5|5.71|5.695|5.765|5.58|5.6|5.49|5.705|6.215|6.31|6.18|6.255|6.24|6.13|6.08|6.17|6.19|6.26|||6.225|6.09|6.065|6.1|6.245|6.16|6|5.99|5.985|6.09|6.25|6.39|6.335|6.17|6.275|6.25|6.03|6|6.18|6.37|6.3|6.395|6.34|6.085|6.155|6.135|6.075|6.26|6.27|6.25|6.245|6.17|6.08|6.05|5.88|5.955|5.87|5.96|5.965|5.985|5.89|5.775|5.875|5.95|6.015|5.945|5.98|5.95|5.885|5.96|5.9|6.06|6.05|6.1|6.095|6.15|6.175|6.14|6.01|5.905|5.895|6.08|6.1||6.03|5.96|5.965|||5.945|5.965|5.765|5.655|5.43|5.435
03743|17876|/equities/store-electronic|CACALL||143.3|144.7|144.2|143.5|143.4|139.6|139|139|138.4|138.2|137.2|138.6|139.4|138.9|141|141|140.4|141.6|140.3|142|143.9|145.8|146.2|145|150.8|142.7|143.1|142.6|143.1|143.4|141.5|144.2|141.7|140.4|142.3|142.2|144.3|145|145.4|147|148.8|150.5|153.8|160|155.3|154.2|155.5|151.6|151.2|151|155.5|156|154.1|154.4|151.3|158.7|150.5|147.1|145.2|143.6|141.8|143.6|139.6|143.9|141.2|143.4|142.8|138.6|138.4|140.5|139.3|138.7|137.4|141.3|141.1|138.8|136.7|136.4|135.1|136.8|136.2|135.2|135.4|137|129|129.7|136.9|140.6|144.4|139.6|142.1|132.6|137.3|139.8|145.8|141.1|143.6|141.7|142.9|143|144.9|141.6|142|147.9|146.7|145|144.4|140.9|135.4|136.3|132.2|130|133.1|133.6|133.4|136.7|135.9|135.1|135.7|138.2|135.2|143.4|142.5|142.7|146.1|151|149.9|146|144.9|149|145.7|144.8|149.4|150.2|150.5|157.2|160.3|162.8|164.1|163|160.5|164|161.7|175.1|157.2|158.8|160|155.9|152.2|151.9|150.5|155.1||156.2|134.4|143.6|135.3|135.8|128.9|128.8|131.8|139.2|140.8|139|139.6|147.8|147.2|153|155.5|152.2|152|153.4|148.7|147.6|||151.8|129.2|126.6|126.6|126.4|130.6|130.2|129.2|130.8|130|134|131.2|131.6|135.8|144.4|144.6|145|145.2|145.8|145.4|147.6|150.2|156|159.8|155.4|156.2|154.8|154.6|158.4|155|149.4|146.2|145.6|146|146.2|141.4|137.6|139|139.8|136.8|140|144.8|150.8|147.8|142.8|136.8|126.6|123.6|122.8|125|126.8|122.8|123.8|125.6|124.2|124.6|126|130.6|129.6|126|128.6|132|135.8||138.4|138|135.8|||132|128.8|128.8|128.8|122.6|121
03744|1052409|/equities/groupe-smcp|CACALL/MSCI_EU_SMALLCAP||2.97|3.05|2.93|3.105|2.965|2.76|2.695|2.67|2.725|2.74|2.75|2.62|2.66|2.675|2.83|2.88|2.845|2.785|2.76|2.9|2.845|2.75|2.72|2.65|2.525|2.48|2.5|2.465|2.48|2.595|2.66|2.715|2.665|2.675|2.69|2.735|2.695|2.695|2.485|2.49|2.455|2.43|2.49|2.6|2.64|2.63|2.49|2.385|2.38|2.335|2.395|2.53|2.33|2.315|2.355|2.365|2.245|2.3|2.285|2.425|2.2|2.28|2.245|2.22|2.3|2.38|2.35|2.45|2.385|2.355|2.085|2.075|2.055|2.1|1.946|1.886|1.826|1.86|1.788|1.786|1.83|1.824|1.88|1.976|2|2.295|2.23|2.265|2.4|2.06|2.185|2.13|2.155|2.205|2.165|2.185|2.2|2.105|2.135|2.4|2.365|2.155|2.07|2.07|2|2.04|2.035|1.97|1.88|1.996|1.93|1.998|2.03|2.01|1.93|1.96|2.065|2.075|2.095|1.968|2.13|2.26|2.335|2.415|2.425|2.59|2.48|2.62|2.7|2.74|2.635|2.605|2.69|2.77|2.625|2.55|2.635|2.575|2.495|2.495|2.54|2.59|2.605|2.715|2.7|2.54|2.45|2.465|2.515|2.39|2.37|2.29||2.335|2.335|2.295|2.345|2.42|2.425|2.31|2.225|2.26|2.25|2.255|2.295|2.34|2.36|2.475|2.38|2.38|2.25|2.345|2.295|2.35|||2.365|2.31|2.325|2.36|2.425|2.405|2.37|2.46|2.57|2.5|2.6|2.55|2.51|2.535|2.22|2.215|2.335|2.365|2.465|2.58|2.76|2.9|2.925|2.975|2.82|2.84|2.84|2.815|2.865|2.94|2.85|2.71|2.74|2.75|2.695|2.685|2.73|2.755|2.79|2.795|2.76|2.82|2.905|2.88|2.92|2.98|2.985|2.92|2.825|2.8|2.835|2.77|2.97|3.1|3.1|3.14|3.18|3.305|3.225|3.195|3.205|3.41|3.555||3.5|3.585|3.675|||3.47|3.505|3.535|3.475|3.285|3.48
03745|17889|/equities/tunn-prado-caren|CACALL||27.5|27.4|27.6|27.6|27.7|27.7|27.7|27.6|27.6|27.7|27.9|27.9|27.9|28|28|28|28|28|28|28|28.1|28|28.1|28|28|28|28.5|28.5|28.6|28.5|28.5|28.5|28.5|28.5|28.5|28.8|28.7|28.6|28.5|28.5|28.5|28.4|28.4|28.4|28.5|28.5|28.5|28.4|28.4|28.4|28.4|28.5|28.5|28.4|28.4|28|28|28|28|27.9|27.6|27.6|27.6|27.6|27.6|27.5|27.5|27.5|27.5|27.4|27.5|27.5|27.5|27.5|27.5|27.5|27.4|27.4|27.5|27.4|27.4|27.4|27.3|27.5|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.7|27.7|27.7|27.8|27.8|27.8|27.8|27.8|27.8|27.8|27.6|27.6|29.4|29|28.6|28.3|28.5|28.5|28|28.4|28.4|28.5|28.7|28.7|28.5|28.6|28.7|28.1|29|29.3|29.3|29.6|29.9|29.9|29.9|29.9|30|30|29.9|29.9|29.9|29.9|29.9|29.7|29.7|29.7|29.7|29.8|29.6|29.6|29.9|29.9|29.8|29.8|29.8|29.8|29.8|30|30|29.9||30|30|30|30|30|30|30|30.1|30|30.2|30.3|30.3|30.1|29.9|30|30|30|30|30|30.5|30.2|||29.2|29.4|28.7|28.5|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.6|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.6|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.7|27.6|27.5|27.7|27.6|27.7|27.8|27.9|28|28|27.9|27.9|28|28.1|28.1|28|28|28|28|27.9||27.9|27.7|27.8|||27.8|27.7|27.8|27.9|28|28.4
03746|17776|/equities/francaise-casinos|CACALL|||||1.72|1.82|1.72|1.82|||1.72||1.72|||1.72||||1.7|1.71|1.69|||1.65||1.65|1.71||1.72|1.72|1.65||1.65|1.65|1.72|1.72||1.72|||1.69||1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.72||||1.65||||1.7|1.7|||1.72|1.72|1.67||1.69|1.67||1.74|||||||||1.68|||||1.77|1.78|||||1.68||1.71||1.62|1.69|||1.62|1.71||1.71|1.64||1.73||1.66|||1.7|||||1.7|||1.77|1.82|1.65|1.6|1.71|1.8|1.7|||1.62||||1.62|||1.62|1.62|1.62|1.62|1.65|||1.73||1.73||1.73||||1.7|1.74||||1.7|1.83||1.66|1.66|||1.75||1.75||1.75|1.7||1.7|1.65|1.86|1.88|1.74|1.74||||1.77|1.77|1.76|1.73|1.73||1.72|1.7|1.77|1.72||1.72|||1.78|1.78|1.77||1.8|1.61|||1.79|1.79|1.61||||1.74|1.79||1.79|1.81|||||||1.82|||||1.83||1.68|||1.71|1.73|||1.73|1.85||1.85|1.88||1.88|1.89|||||||||1.8|1.87|||1.78|1.74
03747|17888|/equities/tour-eiffel|CACALL||4.19|4.29|4.27|4.26|4.38|4.59|4.81|4.85|4.86|4.88|4.98|5.1|4.76|4.95|5.1|5.8|6|6.9|6.94|6.82|6.9|6.9|6.9|6.88|7|6.96|7|7|6.98|6.98|7|7|7|7.5|7.62|7.52|7.52|7.48|7.38|7.5|7.56|7.6|7.9|7.9|7.98|8.12|8.4|8.1|8.08|8.1|8.24|8.36|8.38|8.22|8.3|8.38|8.36|8.14|8.26|8.5|8.5|8.78|8.94|8.94|8.9|8.96|8.94|9.02|9|9.04|9.08|9.04|9|8.98|8.94|8.94|8.92|8.92|9|8.98|9|8.96|8.96|9|9|9.06|9.18|9.26|9.2|9.5|8.94|9.06|9.14|9.16|9.16|9.26|9.38|9.84|9.92|9.5|9.5|9.5|9.56|9.62|9.6|9.94|9.54|9.62|9.56|9.68|9.7|9.76|9.8|9.74|9.88|10.1|10.25|10.25|10.25|9.98|10|10.2|10.6|11.05|11.4|11.5|11.5|11.5|11.5|11.5|11.15|11.15|11.1|11.05|11.15|11.3|10.8|10.55|10.5|10.55|10.6|10.75|10.8|10.9|10.85|10.9|10.75|10.55|10.3|10.15|10.2|10.15||10.2|10.1|10.15|9.98|10.1|10.1|10.1|10.2|10.1|10.2|9.92|9.98|9.94|9.9|10.1|10.4|10.45|10.6|10.9|10.8|10.75|||11|9.78|9.76|9.8|9.78|9.5|9.4|9.36|9.38|9.34|9.3|9.46|9.62|9.86|10.3|10.9|10.7|11.2|11.3|11.4|11.4|11.6|11.5|11.6|11.6|12.15|13.4|13.6|13.7|13.95|13.9|13.95|14|13.65|13.9|14.2|14.5|15.3|15.3|15.45|15.45|15.3|15.15|14.95|15.2|14.9|14.8|14|14.15|14.1|13.85|14.4|14.75|14.3|13.8|13.45|12.8|12.7|12.6|12.65|12.65|12.7|12.85||13.3|12.7|12.85|||12.65|12.6|12.7|12.7|12.8|12.85
03748|6981|/equities/sodexho-alliance|STOXX600/CACALL/EAFAGROWTH||79|79.5|79.8|80.7|81.25|81|80.7|81.2|83.3|83.3|83.6|83|82.35|83.05|83.7|83.4|83.1|84.1|81.7|81.15|80.9|80.45|80.35|81.8|81.7|81.8|82|76.55|75.1|76.3|76.7|76.9|76.5|76.45|75.65|75.55|75.65|75.4|74.6|73.85|73.55|73.75|73.3|73.55|76.45|77|76.5|79.05|79.6|78|79.55|79.3|79.7|78.9|78.25|77.7|79.15|79.3|80.55|80.4|80|80.15|79.1|80.65|80.95|81.85|82.85|83|82.7|82.4029|83.0071|81.8452|81.4269|81.6593|87.85|88.2|87.85|87.35|86.5|86.6|86.2|86.2|86.8|86.05|86.2|87.3|88|87.9|87.75|86.45|85.9|84.25|86.15|82.7|80.9|80.3|79.7|79.6|78.85|80.05|80.6|80.3|79.85|80.4|80.75|80.4|80.75|81.8|83.7|86.05|85.05|85.25|86.5|86.35|86.45|86.55|86.45|85.5|85.45|85|85.45|86.45|87.15|86.95|87.35|89.1|89.3|89.4|87.65|86.95|86.6|86.25|86.25|86.35|86.55|85.85|86.75|86.55|85.7|86.15|85.95|83.95|82.95|82.95|82.75|82.65|82.9|82.75|82|81.45|81.45|81.95||83.05|82.05|79.35|80.2|80.3|79.3|79.5|82.3|77.6|76.2|75.9|77.5|77.3|77|77.5|77.55|78.7|78.7|79|78.8|79.95|||80.46|80.66|80.56|79.52|78.74|78.9|78.58|78.2|78|78.8|79.26|78.38|77.5|77.1|76.8|77.08|77|76.72|75.94|75.52|74.08|74.1|73.92|74.38|74.5|75.32|75.62|75.8|76.52|77.5|78.08|78.64|77.72|78.34|78.68|78.36|78.08|78.34|77.74|76.74|79.44|104.8|104.5|104.6|102.4|101|101.9|104.55|104.35|104.3|104.4|104.4|105.4|105.3|104.7|104.9|104.2|103.6|103.6|103.35|102.55|100.8|101.1||100|100.05|98.84|||98.74|98|97.58|101.15|99.22|99.92
03749|17867|/equities/soditech-ingenier|CACALL||1.25|1.25|1.25|1.25|1.25|1.25|1.25|1.25|1.25|1.25||||1.27||1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.09|||1.29|1.14|1.27||1.26|1.26|1.26|1.26|1.26|1.26|1.26||||1.26|||1.27|1.27|1.27|1.27|1.27|1.27|1.27|1.27||||||1.27|||||||1.27|||1.27||1.28|||||||1.27|1.27|||0.95|||1.06|1.06|0.93|1.06|||1.06|1.06||0.82|0.8||0.8|0.77||1|||1|||||||||||||1|1|1.09|1.09|1.09||1.13|1.13|1.13|1.12||1.16||||1.18||||1.16|1.16||1.2||||1.2||1.2|1.16||1.16|||||1.35||1.38|1.38|1.2|||||||1.28|1.38|1.18|||1.38|1.39|1.2|1.18|||1.16|1.07||1.22|1.23|||||||1.43||1.31|1.47|1.31|||1.48|1.47|1.3|1.44|1.44|1.31|||1.41|1.45|1.45|1.45|1.3|1.3|1.3|1.45||1.32|||1.46|1.46||1.47|||1.47|1.47|1.47|1.45||1.4|||1.48||1.46|1.42||1.21|1.2|1.33|1.33|1.33|1.31||1.21|1.01||||1.26|||||1.4
03750|17871|/equities/sogeclair|CACALL||18.1|18|18.15|18.4|18.3|18.3|18|18.1|17.95|17.9|17.9|17.8|18|18.2|18.2|18.25|18.5|19|17.45|17.45|17.4|17.35|17.4|17.4|17.4|17.2|17.4|17.4|17.6|17.6|17.9|17.9|17.5|17.3|17.2|17.45|17.5|17.65|17.7|17.55|17.9|17.95|18.55|19.75|20.1|20.5|19.75|19.1|18.9|18.6|19.6|19.6|19.4|19.45|20.2|20.6|20.6|20.7|20.6|20.5|20.5|22|22.8|22.7|22.8|22.7|22.6|22.7|22.7|23.2|22.9|22.9|22.8|22.8|22.9|22.9|22.2|22|22.2|22.1|21.8|23.7|22.9|22.5|23|23.6|23.8|23.2|23.1|23.4|23.5|23.8|23.8|23.8|24.1|24.8|24.9|24.7|24.4|24.5|23|22.8|22|20.5|20.5|20.5|20.5|19.9|19.9|19.7|19.8|20.4|20.4|20.7|20.6|21.5|22.4|21.1|21.7|19.8|21.3|23|22.2|23.1|23.1|23.1|23.1|23.1|23.2|23|23.5|23.5|23.6|23.7|23.7|23.7|23.7|24|24.4|24.4|24.1|23.9|24.5|24.2|24.1|24|24|23.9|23.7|23.3|23.5|23.6||22.4|21.9|21.6|21.6|21.5|21.5|21.6|21.5|21.6|21.7|21.8|21.8|21.7|21.5|21.9|21.8|21.7|21.6|21.8|21.9|21.9|||21.9|21.4|21.5|21.5|21.8|21.9|21.9|21.9|21.8|21.7|21.9|21.9|21.5|21.2|21.1|21|20.8|20.4|20.5|20.4|20.5|19.8|19.95|19.95|19.95|19.35|18.9|18.9|18.8|18.8|18.8|18.9|18.9|18.75|18.7|18.5|18.5|18.8|18.9|18.9|18.9|18.05|18|17.8|17.7|17.7|17.7|17.75|17.75|17.75|17.7|17.9|18.1|18.1|18.2|18.15|18|18.45|18.55|18.55|18.6|18.6|18.6||18.5|18.4|18.8|||18|18.2|18.65|18.8|18.9|18.75
03751|6990|/equities/soitec|STOXX600/CACALL/MSCI_EU_SMALLCAP||79.9|81.1|83.3|85.75|84.75|75.3|76.95|66.15|66.15|66.3|68.8|69.8|68.5|71.25|71.4|71.35|71.5|71.4|71.05|73.2|73.5|73.45|76.35|77.85|79.95|78.1|78.9|80.4|80.25|82.4|81.25|78.45|77|84.75|84|84.5|84.3|85.15|86.85|91.85|91.9|92.05|88.85|91.25|96.85|97.95|96.4|92.7|92.85|91.85|96.55|97.8|96.65|97.1|100.5|103.6|107.7|107.4|108.7|109.2|106.6|104.8|105.6|110.2|112.4|114.3|112.9|108.3|108.4|107.3|107.1|106.9|105.6|104.4|104|106.7|106|104.7|106.2|106.7|109.4|111.2|113.6|114.8|112.3|118.9|121.2|121.8|118.4|118.7|117.7|117|123.3|116.2|115.8|117.8|118.7|117.5|117.9|118.2|118.4|119.9|115.7|113.8|111.9|112.5|107.6|106.7|105.5|107|104.6|107.6|110.4|107.4|108.1|106.1|108.4|110.4|111.3|111.8|115.1|119.6|119.2|114.3|112.7|114.2|114.9|113.4|110.2|112.2|111|111.9|112.5|114.7|116.8|114.5|116.7|115.8|112|112|112.3|111.3|108.5|106.8|100.5|100.5|97.75|97.25|97.45|95.7|95.6|92.6||93.2|93.35|92.6|91.35|95.3|90.25|88.45|88.35|91.95|91.15|91.5|93.15|95|95.65|95.6|94|91.75|94.7|99.5|99.5|102.7|||110.05|122|123.5|123.95|124.1|125.25|122.55|123.35|126|129.65|133.95|133.3|130.9|129.7|137.5|137.35|135.25|134.5|139.2|137.85|137.65|140.9|142.75|141|144.4|148.6|142.25|141.35|144.5|149.65|149.1|147|144.65|146.25|145.05|138.75|132|134.35|136.65|139.95|140.8|136.3|136.75|135.05|137.5|141|145.65|142.75|146|143.9|141|138.75|140.15|147.3|148.1|154.8|153.4|152.9|152.45|149.15|150.85|157.55|164.1||164|164.95|167.1|||164.3|162.5|163.9|164.65|165.65|168.3
03752|7058|/equities/solocal|CACALL||2.7795|2.8455|2.88|2.92|2.936|2.89|2.88|2.89|2.94|3.0695|2.99|2.97|2.814|2.4905|2.4|2.37|2.389|2.396|2.4|2.434|2.41|2.41|2.42|2.45|2.45|2.495|2.503|2.56|2.7|2.7|2.8|2.8|2.8|2.8|2.8|2.7|2.8|2.8|2.7|2.8|2.8|2.9|2.9|2.9|3|3|3|3|3|3|3|3|3|3|2.9|3|2.9|2.9|3|3|3|2.9|3|3|3|3|3|3|3|3.1|3|3.1|3.2|3.3|3.4|3.5|3.6|3.6|3.5|3.4|3.6|3.5|3.5|3.2|3.2|3.5|3.5|3.8|9.7|20|39.8|40.3|40.6|40.8|41.5|42.8|44.8|44.6|42.6|42.8|41.7|48|57.5|64|110|150|4.1131|4.0323|4.0323|4.097|4.0404|4.1455|4.105|4.1374|4.1616|4.202|4.2828|4.3636|4.3636|4.4444|3.9596|4.3636|4.4687|4.6626|4.6869|4.8323|4.8323|4.8323|4.8|4.8404|4.9212|4.9293|4.8081|4.8485|4.8485|4.9293|5.0263|5.1798|5.2606|5.3091|5.2121|5.4061|5.4141|5.6566|5.6566|5.6566|5.2364|4.6788|4.3556|4.1859|4.2747|3.9596||3.9596|4.0162|3.8626|3.8545|3.8707|3.9111|3.9515|3.9596|3.8788|3.798|4.0808|4.8485||3.5556|3.5475|3.5475|3.4828|3.5071|3.4747|3.4343|3.4828|||3.4747|3.5394|3.5556|3.6202|3.604|3.6202|3.5556|3.5475|3.6525|4.0242|4.8485|5.7535|6.303|6.303|6.4162|6.4566|6.4646|6.4646|6.699|6.6263|6.699|6.7071|6.6263|6.6505|6.7555|6.7879|6.6263|6.602|6.7394|6.7394|6.7475|6.7475|6.7475|6.8848|6.8687|6.8687|6.8768|6.9252|6.9899|6.9899|7.0061|7.0303|7.0303|6.8525|6.7879|6.7879|6.7798|6.7879|6.7879|7.0141|7.0222|7.0626|7.0626|7.0707|6.9737|7.1111|7.1111|7.1111|7.1919|7.1919|7.1838|7.1838|7.1838||7.1111|7.0465|7.2727|||6.8525|7.0222|7.0222|7.1111|7.1434|7.1919
03753|943283|/equities/solutions-30-s|CACALL/MSCI_EU_SMALLCAP||0.8925|0.9395|0.908|0.913|0.9265|0.9095|0.946|0.97|0.969|0.9805|0.994|0.987|1.016|1.08|1.108|1.1|1.11|1.17|1.161|1.265|1.238|1.272|1.264|1.262|1.21|1.186|1.173|1.165|1.168|1.192|1.217|1.197|1.214|1.218|1.21|1.25|1.31|1.326|1.368|1.382|1.406|1.373|1.385|1.461|1.55|1.579|1.544|1.428|1.438|1.445|1.488|1.583|1.536|1.522|1.529|1.56|1.562|1.507|1.57|1.54|1.532|1.555|1.461|1.495|1.515|1.533|1.535|1.534|1.548|1.525|1.519|1.499|1.493|1.522|1.51|1.489|1.48|1.455|1.422|1.449|1.439|1.439|1.444|1.416|1.383|1.479|1.555|1.59|1.615|1.62|1.6|1.548|1.678|1.75|1.757|1.737|1.732|1.744|1.779|1.77|1.694|1.65|1.626|1.655|1.673|1.607|1.6|1.617|1.544|1.58|1.512|1.57|1.67|1.613|1.634|1.688|1.724|1.692|1.641|1.541|1.666|1.87|1.892|1.977|1.992|2.046|2.08|2.122|2.048|2.078|2.11|2.13|2.09|2.17|2.14|2.132|2.174|2.138|2.158|2.22|2.262|2.362|2.272|2.22|2.16|2.186|2.224|2.112|2.084|2.086|1.994|1.957||2|1.987|1.948|1.934|1.98|1.922|1.874|1.808|1.827|1.845|1.856|1.97|2.01|1.99|1.99|1.943|1.96|1.949|2.28|2.31|2.29|||2.106|2.118|2.086|2.142|2.1|2.056|2|2.04|2.078|1.993|2.078|2.044|2.032|2.01|2.04|2.1|2.072|2.086|2.134|2.136|2.178|2.212|2.226|2.236|2.29|2.292|2.258|2.292|2.34|2.416|2.378|2.36|2.324|2.52|2.464|2.4|2.41|2.52|2.56|2.55|2.604|2.71|2.77|2.62|2.774|2.896|2.72|2.68|2.594|2.616|2.6|2.57|2.62|2.644|2.56|2.522|2.562|2.652|2.646|2.666|2.712|2.742|2.822||2.702|2.608|2.61|||2.456|2.48|2.484|2.492|2.492|2.542
03754|541|/equities/solvay|STOXX600/CACALL/EAFAVALUE||32.88|32.53|33.03|31.13|31.48|31.37|31.1|32.29|32.65|32.73|32.5|31.88|32.11|33.03|34.32|33.92|34.9|38.9|37.95|37.8|37.43|37.31|38.05|38.89|38.82|38.85|38.94|38.86|39.37|39.14|39.37|39.31|39.32|38.73|38|37.35|37|36.52|36.76|37.51|37.56|36.62|36.81|35.89|35.45|35.02|34.12|34.83|35.14|34.68|34.6|34.69|33.84|32.75|31.47|31.63|31.38|32.07|32.04|31.73|31.87|32.31|31.74|32.24|32.36|31.83|31.25|31.19|31.36|31.46|31.54|31.38|31.02|31.17|31.3|31.12|31.09|30.68|31.04|31.69|31.52|30.96|31.23|31.01|30.48|31.76|32.6|34|33.62|33.56|33.44|33.75|33.98|34.02|34.5|34.36|34.93|33.94|32.66|32.69|32.93|32.6|32.39|34.06|33.95|34.28|34.2|34.14|34|33.49|33.06|33|32.35|33.34|33.63|32.05|32.11|31.82|31.69|31.48|31.63|32.55|33.05|32.53|31.74|31.21|31.51|31.94|31.86|33.29|34.65|34.61|34.44|34.54|34.9|35.04|34.75|34.19|34.13|34.4|34.07|34.14|34.9|34.52|34.46|34.94|35.33|36.62|35.25|30.99|30.3|30.6||31.18|30.9|30.72|31.33|31.75|31.66|31.6|31.04|30.7|29.99|29.35|29.85|29.8|29.26|29.72|28.43|28.31|27.96|29.19|26.88|25.8|||25.36|24.97|25.09|25.1|24.72|24.48|24.11|23.75|23.63|24.58|24.73|26.01|25.45|24.1|23.77|23.67|24.1|23.58|24.23|24.53|23.63|24.06|23.89|23.96|24.62|24.4|24.04|24.09|24.14|24.42|24.17|23.5|23.34|22.9|22.74|23.13|23.31|23.82|24.57|24.98|25.5|26.13|26.05|26.55|26.96|25.76|25.63|25.45|24.77|24.25|24.24|24.73|25.2|25.33|26.86|26.56|27.17|27.55|28.33|28.47|28.11|28.16|28.6||27.96|27.2|26.73|||26.51|26.37|27.47|27.4|26.97|25.42
03755|17873|/equities/somfy-sa|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03756|7100|/equities/sopra-group|STOXX600/CACALL/MSCI_EU_SMALLCAP||180.4|180.4|179.7|182.2|181.7|180.5|181|182.7|183.9|185.4|184.1|183.6|183.5|184.7|185.6|184.7|183.2|181.9|179.6|179.8|180.1|180.3|170.3|175.1|175|179.1|184.4|184.9|184.4|185.6|186.8|187|189.3|190.5|188.7|185.8|189|189.7|187|192.3|193.8|192|195|189.2|193.7|196|193.6|188|191|188.6|192.3|192.6|186.4|190.6|190.3|190.9|185.9|181.3|180.5|176.7|178|177.8|175.7|179.1|174.9|174.9|170.7|170.5|171.6|170.4|170|170.3|167.9|170.2|169.6|169.7|169.5|166.5|165.5|168.9|169.5|168.4|171.2|169.3|168.3|171.2|172|174.9|172.1|173.3|172.8|169.4|174.3|178|178.3|176.6|192.3|190.4|190.7|190.8|190|188.8|186.5|195.4|199.4|197.8|194.1|191.8|190|197.4|186.3|188.6|195.7|195.1|199|200.6|199.8|198.1|198.3|188.9|204.4|215|217.2|222.4|221.8|222.4|222.6|219.2|220|220|220.8|223.2|219.8|222.4|225.2|225.2|227.2|225|225.6|223.6|221.4|225.6|224.4|223.4|220.2|219.2|218|217.4|215.4|214.6|214|209.4||209.2|212.4|215|217|220.6|218.4|216.4|219|221.8|224|224.2|228.4|229.6|227.4|235.8|235.6|236.2|231.8|234|235|232.4|||225.4|225|224|220.8|225.6|233.8|232.4|231|233.4|234.8|232.8|232.8|231.2|232.8|235.4|235.8|232.2|238|239|239.6|238.8|237|237|238.2|233.2|236|216|216.8|217.8|218.8|222|219.8|220|224.6|222|218.8|216.4|217|214.2|215|217.2|220.4|219|213|215.6|205.4|204|203.4|199.7|195|194.2|192.8|194.7|196.7|196.4|194.3|193.6|192.7|192.6|191.7|193.5|194.4|199.1||199.7|199.6|200.2|||197.3|197.4|196|197.6|195.8|197.6
03757|942438|/equities/spie-promesses|STOXX600/CACALL/MSCI_EU_SMALLCAP||30.08|30.32|30.5|31.12|31.08|31|30.74|30.66|30.88|31.7|31.88|31.96|31.9|32.5|33.44|33.62|33.56|34.32|33.58|33.58|33.44|33.32|35.12|35.28|35.54|35|35.46|35.58|35.7|35.46|35.52|35.86|35.34|35.34|34.74|34.7|34.74|34.9|34.46|35|34.94|34.34|34.38|34.82|35.24|36|36.64|35.8|37.64|37.6|37.88|37.72|37.2|37.82|37.04|37.18|36.62|36.42|36.2|35.92|36.36|36.74|36.64|36.68|36.52|36.96|35.22|34.76|34.84|34.78|34.7|34.82|34.54|34.72|34.64|34.44|34.22|34.22|34.12|33.8|33.86|33.62|34|33.74|33.62|34.78|35.7|35.76|35.38|36.3|36.82|35.78|36.2|36.72|36.86|36.12|36.54|36.4|36.2|36.8|36.94|36.3|35.94|36.36|36.74|36.64|36.42|36.06|35.34|35.32|34.3|34.38|34.66|34.82|35.06|35.18|35.02|34|33.66|32.78|35.5|36.52|36.6|37.28|37.32|38.34|38.6|38.46|38.18|38.4|37.94|37.84|37.44|37.5|37.48|37.58|36.98|37.14|37.08|37.22|37|36.4|36.58|36.6|36.94|36.76|36.48|36.2|35.62|35.08|35.06|34.56||34.52|34.86|34.5|35|34.1|33.74|34.02|33.98|34.14|33.96|33.58|34.08|34.16|34|34.06|34.3|34.56|34.08|35.42|35.36|35.24|||35.1|34.98|34.86|34.74|35|34.84|34.68|35.04|35.1|35.38|35.42|35.14|34.72|33.9|33.04|33.4|31.1|31.28|31.18|30.92|30.98|31.08|31.08|31.24|31.44|32|31.28|30.78|31.08|31.36|31.04|30.72|30.54|30.72|30.6|30.72|30.68|30.52|30.64|31.1|30.86|30.78|30.64|30.76|30.94|30.48|30.2|30.3|30.12|29.8|29.5|28.92|29.42|29.5|29.6|28.7|28.28|28.28|28.08|28.02|28.06|28.14|28.54||28.56|28.5|28.6|||28.48|28.46|28.5|28.24|28.46|28.66
03758|7380|/equities/sii|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.1|70.1|70.1|70.1|70.1|70.1|70.1|70.1|70|70.1|70.1|70.1|70|70|69.9|70|70|70.2|70|70.4|70|69.9|69.9|69.9|69.9|69.8|69.8|69.8|69.8|69.8|69.8|69.7|69.7|69.7|69.8|69.8|69.8|69.7|69.8||69.8|69.8|70|||69.8|69.9|69.9|70|69.7|69.9
03759|17874|/equities/sqli|CACALL||54|54|54|54|54|54|54|54|54|54|54|54|54|54|54|54.5|54.5|54|53.5|53.5|54|54|53.5|53.5|53.5|53.5|53.5|53.5|53.5|54|54|54|54|54|54|54|54.5|54.5|54.5|54|54|54|54|54|54|54.5|54|54|54|54.5||||40.2|40.4||||||39.6|39.6|39.6|40.2|40.6||41.6|41.6|||41.4|41.4|40|40|39.2||40|40.4|41|40.8||||41|42|||42.2|42.2|42|42|41.8|41.8|41.6|42|42|42|41.6|41.8||41.6||41.6|42|42|41.6|42|42|40.6|41.6|41|41.8|42|44|40.2|41|41.6|43.4|42|42.4|42.4|45.6|46|46.2|45|46|46.2|45|46.8|45.8|45|43.2|42.4|42.4||42.2|42.2|41.8|42.2|41.8|42|42|42|41.8|42|42.6|42.6|42.6|43|43|43|43||43.6|43|42.6|42.8|42.8||43.6|42.8|43||42.8|42.8||43.2||43.4|44.2|43.8|43.6|43.6|43.8||||43.8|42.6|43.8|43||43|42.6|42.6|42.6|42.6|42.8|42.6|42.6|42.6|44.6|42.8|42.8|42.8|42|42|42.4|42.6|42|42.4|41.6|42|41.8|41.8|42.4|42.6|41.2|42|42|42.4|42|42.4|42.6|41.6|42|42|42|42.6|42.4|42.4|42.6||43|42.4|42.6|43|43|43.2|43.2|42.8|42.8|42.4|42.6|42.6|42|42.6|42.8|42.8|||43.6|42.6|||42.6|42.8|42.8|42.6|44|44
03760|960709|/equities/srp-groupe-sa|CACALL||0.988|0.994|1|1|0.994|1|1.025|1.01|1.01|1.03|1.06|1.075|1.075|1.09|1.1|1.075|1.03|1.025|1.09|1.1|1.11|1.1|1.05|1.07|1.08|1.09|1.095|1.105|1.1|1.15|1.145|1.14|1.15|1.15|1.15|1.1|1.075|1.05|1.075|1.08|1.08|1.09|1.055|1.15|1.15|1.1|1.09|1.105|1.12|1.125|1.115|1.145|1.145|1.095|1.1|1.105|1.11|1.11|1.15|1.1|1.085|1|0.996|1|0.99|1.01|1.015|1.015|1.02|1.02|0.994|0.994|0.982|0.984|0.984|0.97|0.922|0.888|0.824|0.8|0.8|0.804|0.806|0.794|0.818|0.856|0.85|0.838|0.812|0.81|0.814|0.75|0.75|0.794|0.798|0.756|0.77|0.77|0.768|0.768|0.756|0.78|0.798|0.798|0.808|0.802|0.8|0.812|0.816|0.83|0.866|0.85|0.88|0.878|0.92|0.922|0.928|0.926|0.928|0.922|0.956|0.966|0.966|0.966|0.972|0.972|0.974|0.974|0.974|0.974|0.974|0.98|0.99|0.986|0.998|1|1.05|1.005|1|0.99|0.99|0.988|0.988|0.988|1|0.99|0.984|0.99|0.99|1.01|1.005|1.01||1.01|1.03|1.045|1.055|1.055|1.095|1.16|1.16|1.14|1.13|1.125|1.11|1.09|1.09|1.03|1.02|1|0.96|0.942|0.944|0.956|||0.964|0.964|0.978|0.99|0.99|1.002|1|1.012|1.06|1.06|0.98|0.985|0.98|0.98|0.986|0.98|0.984|0.99|0.996|0.99|0.989|0.997|1|1|1.008|1.022|1.04|1.048|1.064|1.054|1.048|1.064|1.09|1.094|1.094|1.09|1.084|1.068|1.098|1.108|1.126|1.118|1.08|1.07|1.06|1.058|1.054|1.06|1.05|1|1|1.002|1|1.01|1.018|1.02|1.02|1.028|1.05|1.056|1.074|1.096|1.17||1.08|1.06|1.008|||1.014|1.028|1.03|1.03|1.034|1.022
03761|17875|/equities/st-dupont|CACALL||0.08|0.08|0.08|0.08|0.081|0.0768|0.0786|0.0792|0.0792|0.0794|0.08|0.0814|0.0814|0.0838|0.084|0.0838|0.084|0.0844||0.0778||0.0778|0.0782|0.0782|0.078|0.078|0.0774|0.0784|0.079|0.0798|0.0798|0.0798|0.0788|0.0788|0.0736|0.0714|0.0704|0.0684|0.0636|0.0612|0.0606|0.0602|0.0602|0.06|0.0602|0.0602|0.0604|0.0608|0.0612|0.061|0.0608|0.0582|0.058|||0.0584|0.0582|0.0586|0.059|0.0594|0.0594|0.0594|0.059|0.0594|0.0588|0.0594|0.0592||0.06|0.06|0.0598|0.06|0.0588||0.0602|0.06|0.0596|0.0598||0.0602|0.0602|0.0602|0.0602|0.0602|0.0586|0.0618|0.0614|0.0604|0.0604|0.0608|0.0594|0.0586|0.0584|0.0584|0.0578|0.058|0.0586|0.0584|0.0588|0.0588|0.0588|0.0586|0.0586|0.059|0.058|0.0586|0.056|0.056|0.0562|0.056|0.0562|0.0572|0.0532|0.0524|0.0526||0.0524|0.054|0.0554|0.0554|0.0554|0.0554|0.0572|0.0572|0.0584|0.0586|0.0586|0.0586|0.056|0.0564|0.0558|0.0562|0.0562|0.0562|0.057|0.052|0.057|0.057|0.0552|0.0546|0.057|0.0582|0.0572|0.057|0.057|0.0576|0.0584|0.0594|0.0592|0.06|0.0586|0.0578||0.0592|0.0598|0.0596|0.0596|0.0576|0.058|0.0582|0.06|0.0538|0.0528|0.05|0.05|0.0494|0.0498|0.0518|0.0518|0.053|0.0542|0.056|0.059|0.0622|||0.054|0.058|0.0586|0.0592|0.0592|0.0582|0.0604|0.061|0.0618|0.0618|0.0646|0.0664|0.066|0.0656|0.0652|0.0664|0.0658|0.0678|0.067|0.0672|0.068|0.068|0.068|0.068|0.0684|0.0672|0.0686|0.0692|0.0694|0.0698|0.0698|0.0708|0.0718|0.0684|0.0658|0.0632|0.0632|0.0618|0.0618|0.0616|0.0636|0.07|0.0756|0.076|0.074|0.071|0.0736|0.085|0.0906|0.0908|0.0908|0.0918|0.0918|0.092|0.092|0.0848|0.084|0.0883|0.0918|0.0951|0.0998|0.116|0.0914||0.0836|0.0836|0.0836|||0.0836|0.0836|0.0836|0.0836|0.0836|0.0836
03762|7121|/equities/stef-tfe|CACALL||131.8|138.4|131.6|133|133.6|132.4|131.4|132.6|133.2|133.6|134.4|135.6|133.8|137|137.4|136.4|137.6|137.8|137.6|138.2|139|138|136.2|135.8|135|134.6|135.2|136.4|137.6|136|134|134.2|135.2|136|135|135.8|134.4|133.6|133.6|135.8|135|133.6|135.2|137.6|139.2|141.4|142|140|141.8|143|147|147|143.2|140.6|140|139.4|139.4|139.2|137.2|134.6|137.4|144.2|146.2|146.8|146.4|145.2|145|145|144.6|143.2|141|141.4|141.2|140|143.4|142|139.4|138|136.8|137.8|137|133|132.8|132.2|131.4|133.8|134.4|135.8|135|131.6|131.4|129.8|129.8|131.4|133.4|132|134.6|134|137|139.4|134.6|131.4|129.8|132.8|134|136.8|135.6|130|124.6|125|122.4|121.8|117.6|118.4|117.2|118.6|118.8|118.8|118.2|117|118.6|121.8|124|127.2|127.4|128.6|129|130|129|129|130|129.6|129|127.8|125.8|126.4|127.2|128.6|130|130|128.2|129|130.8|128.6|127|126.6|126.4|126|127.4|127.2|127|128||130|131.8|133|136|134.8|134|133|132.4|133|132|133.8|134|133|133|132.8|133|131.6|132|133.2|133.4|136.6|||137|137.2|136.2|135.2|134.8|134.8|133|133|134|132.4|134|136|136.4|136.2|138|124.8|125|124.8|124.6|123|121.8|121.4|121|122.4|123|121.8|120.6|122.4|122.6|119.6|118|118.8|120.8|121|119|122.4|124.4|120.6|122.2|123.2|123.4|121|119.6|119.4|118.4|118|119|119|120|121.8|118|117|117|116.2|116|119.2|120|117|117.6|113.4|113.2|114.2|115.8||114.8|114.8|115|||114.8|113.4|113.4|113.2|112.2|110
03763|8806|/equities/suez-environnement-s.a.|STOXX600/CACALL/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03764|7127|/equities/sword-group|CACALL||36|35.45|35.7|35.7|36.05|35.95|35.85|36.5|36.85|36.85|36.8|37|36.2|36|35.85|36.1|35.7|36|35.25|35.3|35.8|36|36|36.35|37.15|36.9|36.5|36.7|36.7|37.2|37.05|37|36.7|36.7|36.2|36.2|35.95|36.25|36.1|36.4|36.65|36.85|36.65|36.7|37.15|37.85|38.25|37.1|38.95|38.5|39.15|38.55|38.6|38.8|37.75|36.35|33.05|31.7|30.8|30.7|31|31.15|31.1|32.45|32.75|32.4|31.7|31.2|31.4|31.25|31.45|31.75|31.95|32.1|32.25|32.15|32.25|32.4|32.45|32.6|32.6|32.65|32.75|32.8|33.1|34|34.35|34.65|35|34.35|34.3|33.6|33.75|34.25|34|34.2|33.5|33.5|33.25|33.85|34|34.1|34.3|34.95|35.35|35.2|35.05|34|33.75|34.3|32.95|34|33.95|33.9|34.2|34.4|34.35|34.8|34.9|35.15|36.9|37.25|37.85|38.45|38.5|38.8|38.7|38.7|38.7|38.8|38.8|38.65|38.7|38.8|38.85|38.6|38.8|37.15|36.65|36.45|36.6|36.6|36.85|37.1|36.55|36.1|36.35|36.4|36.6|36.5|35.5|35.85||36.7|38.85|38.35|36.35|36.35|35.4|35.3|34.9|35.1|35.4|35.75|36.2|36.8|36.55|36.75|37.25|36.85|37|37.35|37.15|37.75|||37.7|37.7|37.5|37.5|37.6|37.3|36.8|37.6|37.7|37.55|37.6|37.6|37.7|37|37.9|38.2|36|36.3|36.35|36.1|36.1|36.8|36.7|36.9|37.2|36.95|36.15|36.2|35.95|36|36.15|35.95|35.8|36.2|36.25|36.5|36.15|36.6|37.25|37.75|37.9|37.9|38.3|38|38.45|38.2|38.4|37.95|37.85|37.1|37.1|37.2|37.5|37.75|38.2|38.3|38|38.2|37.95|38.3|38.4|39.2|40||39.9|39.9|40.05|||39.9|39.9|39.95|40.25|39.4|40.15
03765|7091|/equities/synergie|CACALL||28.4|27.6|28|28|28.2|27.9|28.7|28.2|28.4|28.3|28|28.2|28.3|28.2|28.6|28.6|29.4|30.1|30.2|30.3|30.5|30.9|30.8|30.7|30.5|30.5|30.8|30.6|30.6|30.7|30.3|30.2|29.7|29.2|29.4|29.6|29.6|29.8|29.7|30|30.5|31.4|32|32|32.1|32.6|32.6|32.7|31.9|32.4|32.8|32.8|30.4|31.1|31.7|31.7|31.9|32|31.9|31.5|31.9|32.1|31.9|31.9|32|32.1|32|32.1|32.4|32.5|32.4|32.5|32.5|32.4|32.1|32.5|32.2|31.6|32|32.2|31.8|31.1|31.1|30.9|31.5|32.2|32.5|32.8|33|33.5|33.5|33.6|33.8|33.9|33.9|33.9|34.2|34.5|34.5|34.3|34.2|34.3|34.1|33.5|33.5|33.5|33.2|33.2|32.8|32.3|32.3|32.3|32.2|32.6|32.8|33.1|33.1|32.7|33.7|34.2|35|35.2|35.1|35.6|36.3|36.5|36.6|36.6|36.6|36.6|36.6|36.7|36.1|36.1|36.2|36.4|36.5|36.5|36.4|36.4|36.6|36.8|36.7|36.5|36.2|36.2|36.2|36.2|36.1|36.2|36.2|36||36.2|36.6|36.6|36.5|35.7|35.7|35.7|35.4|35.1|34.8|35.1|34.2|34.6|34.6|34.4|33.8|33.1|33.1|34.5|33|32.4|||31.9|31.5|31.5|31|31|31|31|31.1|31.2|31|31.6|31.4|31.45|31.7|31.7|31.7|30.9|31.75|31.6|31.95|32.1|32.8|32.9|33.15|32.85|33.25|33.4|33.75|33.8|33.8|33.75|33.85|33.8|33.45|33.45|33.4|33.35|33.3|33.1|33|32.9|32.5|32.1|31.7|31.3|31.3|32.25|32.85|34|34|34|34.35|34.35|34.85|34.85|34.8|35|34.95|35.15|34.35|34.9|35|35.25||35.2|35.1|35.2|||35|34.7|35.2|31.2|30.8|31.85
03766|943267|/equities/tarkett|CACALL||10.55|10.55|10.9|10.7|10.6|10.65|10.6|10.6|11.05|11.1|11.35|10.95|10.95|10.9|11.15|11.2|11.15|11.3|10.6|10.75|10.7|10.6|10.95|10.95|10.95|10.45|10.7|10.7|10.8|10.05|10.4|9.4|9.48|9.46|9.4|9.44|9.28|9.26|9.44|9.58|9.7|9.7|9.7|9.68|9.64|9.72|9.18|8.92|9|9.1|8.8|8.8|9.1|8.8|8.8|8.78|8.8|8.8|8.84|8.86|8.9|8.9|8.92|8.86|8.96|9|8.8|8.9|9.08|9.1|9.1|8.9||8.9|8.98|8.76||8.46|8.5|8.5|8.64|8.64|8.78|8.7|8.92|9|9.22|9.02|9.1|9.18|9.1|9.2|9.1|8.94|9.2|9.22|9.1|8.78|8.78|8.78|8.72|8.84|8.7|8.56|8.86|8.6|8.7|8.7|8.66|8.62|8.5|8.4|8.64|8.74|8.56|8.64|8.74|9.08|8.96|8.88|8.98|9|9.08|9.06|9.1|9.26|9.24|9.26|9.22|9.42|9.48|9.42|9.72|9.48|9.48|9.66|9.8|9.18|9.14|9.14|9.2|9.3|9.46|9.34|9.5|9.5|9.14|9|9|9.04|9.04|9.1||9.14|9.24|9.2|9.3|9.08|9.08|9.1|9.1|9.1|9.1|9.08|9.12|9.18|9.02|9.22|9.18|9.16|9.18|9.06||9.06|||9.14|9.18|9.14|9.2|9.24|9.08|9.08|9|9|9.16|9.3|9.34|9.34|9.36|9.7|9.74|9.7|9.74|9.76|9.46|9.52|9.68|9.6|9.7|9.78|9.92|9.94|9.68|9.78|10.2|9.66|9.52|9.52|9.48|9.7|9.8|9.5|9.48|9.78|9.8|9.88|9.74|9.72|9.8|9.8|9.52|9.64|9.66|9.6|9.64|9.76|9.46|9.8|9.68|9.64|9.62|10|9.6|9.44|9.42|9.34|9.42|9.34||9.34|9.32|9.16|||9.32|9.28|9.3|9.34|9.06|9.14
03767|17880|/equities/tayninh|CACALL||||1.21||1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21||1.21|||1.47||1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21||1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|||||1.21|||||||||||||||||||||||||||||||||||||||||||||||||||||1.38||||||||||1.4||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.21|||||||||||||||
03768|13166|/equities/technicolor-rgpt|CACALL/MSCI_EU_SMALLCAP||0.1362|0.1352|0.1338|0.1352|0.136|0.1362|0.1362|0.1368|0.138|0.1376|0.1374|0.1458|0.1478|0.155|0.1554|0.17|0.171|0.165|0.162|0.162|0.175|0.177|0.177|0.167|0.156|0.156|0.156|0.1496|0.1464|0.147|0.1288|0.126|0.1268|0.1268|0.126|0.127|0.12|0.118|0.118|0.1116|0.11|0.112|0.1124|0.1146|0.1178|0.115|0.1116|0.1116|0.1114|0.1116|0.1114|0.1144|0.1096|0.108|0.1078|0.1088|0.1084|0.109|0.1098|0.1098|0.1098|0.11|0.1098|0.1106|0.111|0.1116|0.112|0.1108|0.111|0.1124|0.1098|0.113|0.112|0.11|0.11|0.11|0.11|0.1084|0.1088|0.1088|0.1064|0.1064|0.1064|0.1048|0.1052|0.1128|0.1112|0.1094|0.111|0.1116|0.118|0.129|0.123|0.118|0.1168|0.1158|0.1164|0.1158|0.1156|0.1164|0.117|0.1164|0.1166|0.117|0.1178|0.112|0.112|0.11|0.112|0.1208|0.1118|0.1172|0.1216|0.124|0.1254|0.1276|0.1288|0.1318|0.1314|0.13|0.1336|0.1376|0.138|0.1392|0.1376|0.139|0.139|0.1388|0.139|0.1392|0.1398|0.142|0.146|0.1432|0.1434|0.1416|0.1418|0.1436|0.1438|0.144|0.139|0.141|0.14|0.141|0.14|0.14|0.1396|0.14|0.14|0.1444|0.14|0.14||0.147|0.1424|0.144|0.144|0.1482|0.16|0.1584|0.1566|0.1578|0.148|0.148|0.1504|0.18|0.1528|0.1418|0.1402|0.14|0.14|0.1418|0.1432|0.144|||0.145|0.1464|0.166|0.162|0.154|0.1432|0.1448|0.1436|0.144|0.144|0.1444|0.1418|0.1414|0.141|0.1428|0.1426|0.144|0.1448|0.1448|0.143|0.1398|0.1418|0.1418|0.144|0.146|0.1444|0.1446|0.147|0.1468|0.1494|0.154|0.1542|0.152|0.153|0.1544|0.1546|0.1556|0.1548|0.1556|0.154|0.1578|0.1578|0.16|0.173|0.156|0.153|0.1512|0.152|0.1578|0.155|0.165|0.1602|0.17|0.165|0.1948|0.24|0.248|0.123|0.1164|0.1196|0.116|0.1172|0.1172||0.1176|0.116|0.116|||0.116|0.116|0.1168|0.1168|0.1174|0.117
03769|1170143|/equities/technip-energies-bv|CACALL/MSCI_EU_SMALLCAP||23.4|23.06|22.66|23.18|23.6|24.02|24.44|24.76|24.74|24.96|25.1|25.38|24.84|25.3|25.78|25.26|25.36|25.68|24.54|24.64|24.2|22.96|20.72|20.82|20.44|20.24|20.3|20.6|20.6|20.72|20.92|20.86|20.78|21.06|21.1|21.1|21.1|21.2|21.38|21.56|21.58|21.22|21.42|21.56|22.26|22.16|22.58|22.6|22.94|22.66|23.5|22.9|22.74|22.64|21.88|21.72|20.64|20.38|21|21.04|20.86|20.84|20.7|21.5|21.46|21.66|21.58|20.92|20.82|20.62|20.64|20.86|20.84|21.08|21.04|21.08|20.84|20.84|20.8|20.98|20.8|20.58|20.78|20.42|20.34|21.96|23.6|23.92|23.76|24.12|24|23.54|23.88|24.1|24.06|23.94|24.2|23.5|23.28|23.42|23.9|23.46|22.66|21.5|22.16|22.3|21.94|21.68|21.2|21.7|21.18|21.62|21.8|21.7|21.42|21.66|21.56|21.06|20.98|20.8|20.84|22.44|22.02|22|22.04|22.24|22.18|21.94|22.62|23.6|22.1|21.94|22.4|22.66|22.54|22.34|22.64|22.96|23.06|23.46|23.26|23.32|23.92|23.72|23.48|23.58|23.24|23.04|22.96|23.08|22.36|22.18||22.7|23.04|22.74|22.78|23.12|23.54|23.34|23.04|23.14|23.3|23.04|23.28|23.18|22.98|23.56|24.46|24.32|23.78|23.92|23.9|23.82|||23.56|23.44|23.77|24.07|23.93|23.71|23.26|23.08|23.32|23.6|23.29|22.71|22.49|21.98|21.95|21.57|21.14|20.39|20.79|20.39|21.72|21.14|21.42|21.48|20.16|20.05|19.935|20.06|19.62|19.535|19.22|19.42|19.16|18.785|18.765|19.105|19.195|18.885|19.26|19.44|19.46|19.655|19.905|20.12|19.75|19.76|20.04|19.99|19.695|20.16|20.1|20.01|20.22|20.15|20.27|20.7|20.51|20.95|21.48|21.74|21.65|21.52|21.61||21.34|21.59|22.09|||22.01|22.04|22.17|21.25|21.19|20.53
03770|7006|/equities/fmc-technologies-inc?cid=7006|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03771|40327|/equities/televerbier-sa|CACALL||48.6|47.8|55||48.6||||55|||||56|||49.2||49.2|49.2|49.2|49.2|49.2|49.2||52||52||||||52||57|51.5|51.5|53|||53||54.5|55|55|58.5|55|62|55|62|62|62|62|62|62|62||||57|||57|57|||||||||||||57|57||||57||62||||||||||57||57||50|51.5|||||||||||||||52|52||52|54|||||57||57|56.5|||||||60|60||||||||||64|||64||||||62|59||||58.5|58.5|59|59|||59|||||||59|||||59||||59|||||58|62|59.5|59.5|62||62|62|64.5||62||62|62|62||62|62|59.5|62|59.5|58|53.5|58|56.5|57|53|53||51|51|||||||50||50|48|||||||||||49|48|48||48|48||||||47.6|||
03772|7069|/equities/tessi|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03773|7086|/equities/tf1|CACALL/MSCI_EU_SMALLCAP||7.25|7.3|7.31|7.24|7.26|7.185|7.14|7.22|7.26|7.335|7.265|7.195|7.28|7.305|7.4|7.365|7.415|7.41|7.43|7.405|7.555|8.095|7.79|7.935|7.865|7.84|7.915|7.95|7.99|8.1|8.1|8.11|8.115|8.12|8.155|8.205|8.115|8.115|8.065|8.04|8.015|7.96|7.985|8.04|8.3|8.36|8.35|8.315|8.125|8.14|8.175|8.235|8.11|8.075|8.03|8.08|8|7.995|8.08|8.12|8.12|8.18|8.07|7.99|8.085|8.09|8.085|8.06|8.11|8.07|8.1|8.05|7.995|8.02|7.995|7.81|7.84|7.845|7.81|7.87|7.95|7.89|8.015|7.965|7.81|8.085|8.12|8.185|8.065|8.185|8.13|8.16|8.23|8.335|8.365|8.37|8.55|8.29|8.24|8.18|8.18|8.155|8.05|8.16|8.5|7.96|7.875|7.82|7.735|7.92|7.41|7.51|7.61|7.755|7.81|7.8|7.815|7.85|7.8|7.72|7.82|8.09|8.125|8.67|8.86|9.01|9|8.815|8.965|9.115|9.03|8.91|8.9|8.93|8.925|8.86|8.99|8.87|8.965|9.045|8.915|8.81|8.8|8.83|8.735|8.7|8.685|8.66|8.61|8.595|8.625|8.82||8.89|8.86|8.59|8.535|8.64|8.675|8.625|9.1|9.13|9.17|8.77|8.83|8.86|8.81|8.825|8.95|8.92|8.815|8.975|8.885|8.735|||8.51|8.505|8.5|8.435|8.455|8.6|8.435|8.52|8.58|8.505|8.465|8.51|8.58|8.595|8.545|8.505|8.43|8.425|8.61|8.55|8.56|8.565|8.48|8.435|8.515|8.635|8.67|8.7|8.775|8.815|8.22|8.025|8.005|7.9|7.9|7.93|7.97|8.06|8.16|8.225|8.175|8.23|8.2|8.215|8.25|8.28|8.295|8.29|7.51|7.5|7.385|7.3|7.35|7.43|7.5|7.51|7.565|7.585|7.55|7.315|7.245|7.29|7.27||7.205|7.125|7.115|||7.15|7.14|7.085|7.045|7.12|7.265
03774|7242|/equities/thermador-groupe|CACALL||70.9|69.4|69.5|71|73.4|70.7|70|72.2|72.9|73.5|74.8|75.4|75.4|76|76|76.7|76.8|73|72.3|72.6|71.6|72.4|72.5|73.8|73.8|73.1|72.5|72.4|72.8|73.8|73.5|75.3|75.1|76.2|75.9|76|76.2|76|76.6|77|77.9|75.7|76.3|77.2|77.9|79|79.4|79.5|79.5|78.2|78.4|78.9|78.4|77|78.5|77.9|76|76.6|76.9|77|76.8|77.6|78|79.5|78.7|78.9|78.9|78.4|78.4|79.7|78.3|78.6|78.6|79.3|79|78.2|77.9|78.4|78.4|78.1|77.8|76.6|76.7|75.4|75.15|74.7|77.4|76.5|78.5|79.1|79.2|76.9|79.7|80.4|80.6|80.5|80.3|80.4|80.4|80.7|79.2|81.3|79.8|81.5|82.1|82|81.4|80.3|80.4|80.9|79.9|79.8|80.8|80.9|82.4|81.9|83|84|84.4|83.1|85|88|88.6|89|88.8|90.5|90.2|89.9|90.4|90.9|90.1|88.6|90|88.4|86.9|85.5|86.4|86.5|87.5|87.9|88.5|87.8|87.3|86.2|85|83.4|84.1|84.3|83.6|83.4|82.4|80.5||81.5|81.5|81.1|81.5|82.4|82.4|82.2|81|81|83.4|83.6|83.4|86.1|88.8|89|89.4|89.8|89.5|90.4|89.7|89|||88.6|88.6|88|88.2|87.4|86.8|85.7|85|84.8|86.8|85.4|83.7|82.9|81.8|81.8|83.5|83|82.6|82.2|81.5|81.5|80.7|81.9|81.7|80.7|80.9|82.4|82.4|83.9|84.4|83.9|83.9|83.8|83.8|84.3|85.2|84|84.7|85|86.9|85.8|86|84.1|83.2|83.4|84.1|82.6|82.2|81.4|81.6|81.7|81|81.2|82.8|82.7|82.8|83.2|83.4|82.2|84.8|84.6|84.9|85.2||84.7|83.8|84.6|||84.5|83.6|83.6|83.7|80.6|80.6
03775|997440|/equities/tikehau-capital-partners-sas|CACALL||21.25|21.1|20.85|21|21.5|20.9|20.65|20.7|20.65|20.8|20.7|20.7|20.7|21.1|21.25|21.4|21.35|21.5|21.45|21.4|21.4|21.4|21.45|21.8|22|22.1|22.2|22.65|22.8|23.2|23.2|23.2|22.9|22.65|22.6|22.75|23.25|23.45|23.65|24|24.45|24.45|24.55|24.4|24.9|25|25|25|24.8|24.7|25|24.8|24.35|24.6|24.4|23.85|23.15|22.9|22.8|22.8|22.35|22.3|22.3|22.5|22.45|22.45|22.5|22.4|22.5|22.7|22.7|22.45|22.55|22.5|22.6|22.7|22.75|22.8|22.6|22.55|22.55|22.3|22.3|22.35|22.15|22.75|23.35|24.2|24.3|24|23.65|23.75|24.15|24.45|24.1|23.2|23.2|23.4|23.6|23.3|23.35|23.25|22.6|22.6|22.6|22.25|22|21.65|21.3|21.45|21.6|21.6|21.6|22|22.15|22.55|22.15|21.7|21.55|21.35|21.6|21.75|21.8|21.45|21.7|21.75|21.85|21.55|21.35|21.5|21.25|21.3|21.3|21.65|21.2|21.05|20.95|21|21|21.1|21.3|21.5|21.4|21.25|21.35|21.35|21.3|22|22.15|22.05|22.15|22.1||22|21.8|21.5|21.15|21.4|21.55|21.5|21.35|21.45|21.35|21.15|21.6|21.7|21.5|21.45|20.85|20.95|20.7|20.7|20.25|20.5|||20.35|20.35|20.4|20.45|20.5|20.45|20.35|20.6|20.7|21.35|21.65|21.75|21.35|21.5|21.6|21.7|21.85|21.5|21.15|21.3|21|21|20.7|20.95|21.15|21.25|21.05|21.35|21.2|21.25|21.1|21.3|21.6|21.5|21.8|21.85|21.8|21.25|21.1|21.15|21.25|21.25|21.15|21.4|21.55|21.5|21.4|21|21|20.7|20.7|20.4|20.9|20.9|20.05|20.2|20.25|20.5|20.4|20.45|20.5|20.6|20.8||20.85|21.1|20.75|||20.75|20.35|20.5|20.4|20.15|19.56
03776|17884|/equities/tipiak|CACALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88|88||88|88|88|88|88|88|88|88|88|88|88|88|87|87|87||88.5|88.5|88|88|88|88|88||88||||88|88|88|88|88|88|88|88|87|87|87|87|86||87|||87|87|87|86.5|86.5|86|86|86.5||86.5||86.5|||86.5||||86.5|86.5|87|||86.5|86.5|86.5|86.5|86.5|86.5|87|86.5|86.5||86.5|86|86|86||86|||||||86.5|||86.5|86.5|86.5|86.5|||86.5|86.5|||86.5|86.5|87|87|86.5|86.5|86|86|86|86|86|86.5|86|86|86|86|86|85.5||85.5|86||85.5|85.5|85.5|86|86||85.5||85.5|85.5|86|86||85.5|85.5|85.5||86|86||85.5|85.5||86||85.5|85.5|85.5|||85.5|85.5|85.5|85.5|85.5|85.5
03777|1141916|/equities/titan-cement-international-sa|CACALL||39.4|39.1|38.65|38.65|38.5|38.2|38.2|36.15|35.4|35.35|35.5|35.75|34.4|34|33.35|33.45|34.3|34.65|33.45|32.85|32.8|32.9|32.5|32.85|32.45|32.55|32.7|33.1|33.35|33.6|34.25|33.85|32.95|33.15|33.2|33.2|34|33.9|34|34.7|34.8|34.65|35.3|35.7|35.7|35.7|35.6|34.25|33.45|33|33.1|33.1|33.05|33|32.4|32.4|32.3|32.7|32.7|32.6|31.95|31.95|31.8|32.25|32.15|32.4|32.25|32.5|33.15|33.35|33.45|33.6|33.6|32.8|32.55|32.3|32.35|31.9|30.5|30.45|30.5|30.6|30.65|30.5|31.7|32.5|33|33.05|32.4|32.4|31.7|31.9|32.45|30.9|30.85|30.9|31.1|31.1|31.2|31.45|31|30.65|29.8|29.85|29.65|29|29|28.85|29|29.3|29.5|29.6|29.35|29.6|30.65|30.2|29.65|29.85|29.75|30.2|30.45|30.55|30.6|30.9|30.95|30.9|31|30.9|30.7|30.85|30.95|30.95|30.9|31.45|31.95|32.1|32.1|31.95|31.65|31.45|31.15|31.15|30.9|30.75|32.8|33.1|31.8|30.45|30.8|30.65|30.05|29.75||29.7|29.45|28.7|28.2|28.5|28.35|27.3|26.85|26.75|26.45|26.4|26.7|26.65|27.05|26.8|26.45|26.55|26.4|26.25|26.05|26.6|||26.6|26.75|26.85|26.9|26.35|26.1|26|25.8|25.75|25.65|25.4|25.65|26.1|26.4|26.5|26.55|26|26.15|26.6|26.65|26.3|25.95|26.05|26.1|26.05|26.25|26.2|26|25.2|25|24.8|25|25.5|25.6|25.65|25.25|25|24.95|24.4|24.45|24.15|23.8|23.5|23.5|23.2|23.6|23.45|22.65|22.5|22.25|22.5|22.35|22|22.5|22.4|21.95|21.8|22|21.7|21.5|21.4|21.45|21.6||21.55|21.7|21.85|||21.9|21.85|21.85|21.7|21.5|21.8
03778|7160|/equities/tonnellerie|CACALL||29.3|29.3|29.4|30.4|31.5|31.7|31.8|31.8|31.7|32|32.5|34.4|32.4|32.2|31.2|30.7|30.9|29.9|29.8|30.6|30.3|30.4|30.5|30.5|31.1|32|32|32.6|32.5|31.9|31.5|31.7|32.4|33|33.5|33.8|34|34|34.1|34.5|33.8|33.9|33.8|33.5|33.2|31.8|31.7|31.6|32.5|33.4|32.5|33.5|33.5|33.6|34.6|35.5|37.5|39.2|39|38.2|39.4|39.9|40.2|39|38.2|38|37.8|38|38.4|38.5|38.4|37.9|38.2|38.2|38|38|37.3|36.9|37.2|37.4|37.8|38.4|38.4|37.6|37.7|38.2|38.1|38.2|38.7|38.8|38.8|39.1|39.5|40.2|40.4|39.9|40|40|40.2|40|40.5|40.8|41.5|42.8|42.5|42.1|41.5|41.4|40.6|40.6|40.9|41|41.2|41.8|41.8|41.5|40.9|40.7|40.6|42.1|43.5|43.4|43.2|42.5|42.8|42.9|42.8|43|42.8|42.7|42.4|42.6|42.8|42.8|42.4|42.2|42.8|44.1|44.6|44.4|44.1|42.4|41.8|42.7|43|42.8|42.6|42.5|42.2|42.6|42.9|43||42.8|43.1|43.2|44.1|45|45.6|46|45.6|45.4|45.3|45.3|45.4|45.3|45.2|44.8|44.6|44.7|44.5|43.8|43.8|44|||43.4|43.2|43|43.1|43|42.6|42.6|42.5|43.8|44|44|44.4|44.1|44.6|44.6|44.4|44.7|45.6|45.9|46.4|46.4|45.8|45.3|45.6|45|45|45|46.2|46.6|46.8|46.9|46.6|47|47|46.4|46.5|46.9|44.8|44.8|44.4|44.4|45.2|44.8|43.4|43.2|43.8|44|43.8|44.8|45.9|46|45.7|45|44.9|45|45.8|47.2|47.5|45.6|45.2|44.2|44.4|45.4||45.4|45.1|46.2|||46.2|47|45.5|44.5|43|41.8
03779|40315|/equities/total-gabon-sa|CACALL||187.5|187.5|190|188.5|157|157|158.5|158|158|158.5|158|158|157.5|158.5|159|160|159|159.5|159.5|159|159.5|159.5|159|160|160.5|160|160|160.5|162|160|162|161.5|161|162|163|164.5|163.5|164|161.5|162|162|160.5|160|160|160|160|160|160|160|160.5|160|160|160|160|163|162|161.5|159.5|159|158|160|159|161|161.5|161.5|161.5|163|163|162|162|163|164|164|163.5|164.5|164|167|166.5|169.5|172.5|162|162|156|156|157|159|160|160|160|161|160.5|160.5|161.5|162.5|162.5|161.5|161|161.5|163|162|162|163|163|160|160.5|160.5|160|160.5|158|159.5|160|160|160.5|172|172|172.5|172.5|171|170|169.5|175|178|177|177.5|177.5|177|180.5|178.5|176|178.5|178|175|177|178.5|178.5|178.5|178.5|179|176|175|175|175|174.5|174|173|173.5|173.5|174|174|172|169|169||169|169|170|169.5|170|169.5|170|167.5|169.5|170|168|171.5|170|170|172|172|172|171|170.5|170.5|170.5|||168|169|169|169.8|165|165|165.4|165|158.6|157.8|157.8|157.8|157.4|158.6|157.8|159.8|157.6|155.2|158.6|159|157.4|157.4|157.4|160.8|160|160.4|159.8|162.4|165.4|166|168.2|166|160|159|156|153.8|154|154|154|152|152.4|153.6|153.4|152.6|151.6|151.6|153|154|155.2|154.6|154.6|154|155|156|157|157|156|156|157|156.8|156.8|157|159.8||157.6|157.6|157.6|||157.6|157.6|157.6|159.4|158.8|159
03780|17887|/equities/touax|CACALL||4.05|3.94|3.98|4.11|4.3|4.38|4.46|4.42|4.44|4.47|4.49|4.46|4.46|4.48|4.5|4.52|4.57|4.55|4.53|4.55|4.55|4.64|4.59|4.64|4.72|4.75|4.83|4.83|4.83|5|4.91|4.95|4.96|5.02|4.98|5.02|4.99|4.96|5.02|5.1|5.02|4.77|4.74|4.74|4.78|4.8|4.8|4.72|4.78|4.81|4.9|4.99|5.1|5.5|5.52|4.63|4.62|4.59|4.66|4.66|4.62|4.62|4.72|4.72|4.78|4.78|4.76|4.76|4.78|4.78|4.72|4.82|4.97|5.14|5.22|5.34|5.28|5.28|5.26|5.14|5.16|5.16|5.2|4.8|5.08|5.26|5.36|4.98|4.94|4.95|4.94|4.88|4.88|4.87|4.69|4.57|4.57|4.53|4.53|4.53|4.56|4.53|4.56|4.68|4.26|4.13|4.07|4.04|4.09|3.77|3.56|3.6|3.67|3.85|4.05|4.2|4.25|4.24|4.3|4.49|4.66|4.74|4.73|4.77|4.77|4.77|4.8|4.8|4.83|4.82|4.79|4.85|4.79|4.85|4.92|4.8|4.81|4.85|4.85|4.85|4.85|4.92|4.92|4.92|4.87|4.84|4.88|4.9|4.9|4.88|4.8|4.76||4.85|4.85|4.86|4.87|4.89|4.86|5|5.02|5.02|5.02|5|5.14|5.18|5.14|4.97|4.85|4.92|4.96|5.34|4.6|4.5|||4.66|4.8|4.86|4.76|4.86|4.72|4.64|4.74|4.83|4.83|4.82|4.8|4.78|4.76|4.55|4.6|4.71|4.75|4.81|4.88|4.8|4.8|4.87|4.76|4.93|4.96|4.95|4.94|4.93|5|5.06|5.06|5.04|4.84|4.99|5.12|5.26|5.32|5.4|5.58|5.62|5.6|5.7|5.74|5.74|5.76|5.74|5.72|5.74|5.64|5.4|5.38|5.24|5.3|5.38|5.42|5.52|5.52|5.52|5.56|5.64|5.68|5.66||5.82|5.84|5.92|||5.84|5.68|5.44|5.16|5.3|5.16
03781|7034|/equities/transgene|CACALL||0.744|0.771|0.777|0.762|0.785|0.8|0.796|0.798|0.799|0.8|0.838|0.858|0.87|0.875|0.874|0.96|0.96|0.952|0.964|0.938|0.92|0.925|0.898|0.852|0.897|0.95|0.991|0.996|0.997|1.004|1.042|1.048|1.01|1.004|1.046|1.174|1.184|1.2|1.182|1.11|1.132|1.12|1.15|1.204|1.112|1.1|1.096|1.052|1.044|1.04|1.046|1.046|1.044|1.044|1.094|1.078|1.064|1.072|1.11|1.144|1.13|1.126|1.13|1.15|1.146|1.13|1.166|1.188|1.21|1.068|1.044|1.05|1.024|1.03|1.01|1.006|1|1.002|1.004|1.002|1.018|1.022|1.02|1.028|1.03|1.052|1.058|1.08|1.072|1.076|1.076|1.106|1.118|1.122|1.122|1.118|1.12|1.118|1.108|1.12|1.098|1.09|1.07|1.09|1.1|1.04|1.038|1.04|1.04|1.046|1.07|1.09|1.114|1.118|1.114|1.1|1.096|1.08|1.062|1.098|1.13|1.248|1.25|1.264|1.294|1.318|1.324|1.32|1.316|1.35|1.276|1.274|1.276|1.276|1.31|1.336|1.328|1.328|1.33|1.326|1.34|1.336|1.34|1.332|1.34|1.35|1.348|1.348|1.326|1.33|1.244|1.244||1.244|1.264|1.3|1.346|1.348|1.35|1.35|1.45|1.502|1.52|1.47|1.5|1.486|1.5|1.388|1.19|1.2|1.2|1.14|1.156|1.146|||1.174|1.124|1.114|1.126|1.16|1.17|1.118|1.14|1.15|1.17|1.168|1.2|1.19|1.176|1.178|1.17|1.15|1.12|1.066|1.054|1.054|1.064|1.062|1.1|1.094|1.1|1.132|1.15|1.174|1.18|1.186|1.2|1.202|1.22|1.202|1.224|1.228|1.236|1.244|1.232|1.22|1.27|1.29|1.31|1.33|1.306|1.362|1.37|1.32|1.35|1.356|1.366|1.374|1.376|1.376|1.376|1.378|1.384|1.368|1.364|1.396|1.384|1.39||1.382|1.372|1.37|||1.39|1.412|1.422|1.424|1.43|1.43
03782|7003|/equities/trigano|CACALL/MSCI_EU_SMALLCAP||121.2|122.5|123.1|128.4|120|118.2|116.6|120.3|121|122.7|121.4|122.1|123.3|123.6|126.4|126.5|127.1|126.7|125.7|126|125.4|125.4|127.2|128.5|121.6|121.1|120.3|119.7|119.7|123|123.6|120.1|119.2|117.9|115.4|115.7|115.8|115.3|113.8|115.6|116.6|114.5|117.9|118.2|120.8|121.1|107.9|104.1|106.1|104.5|105.6|106.5|102|99.25|100.2|101.2|101.3|101|101.1|101.4|102.2|102.9|102.4|105.2|106|106.7|106.1|106.4|108|107.8|107.5|108.1|107.7|107.1|106.1|105.8|105.2|104|103.1|104.6|104.5|103.9|105|104.1|103|105.6|108.3|110.9|109.5|109.3|107.9|106.5|108.5|109.7|109.9|110.4|112.2|113.7|114.6|115.7|115.4|114.7|112.7|114.7|115.9|115.2|116.5|115.7|113.4|115.2|111.5|111.9|114.2|122.1|120.4|121.2|122.9|119.5|120.6|120.9|125.1|137.8|139|140.4|139.3|139.7|139.8|138.5|142|140.5|140.2|138.8|140.2|143.5|142.6|140.9|141.8|141.9|144.1|144.5|147.4|145.6|148.5|156.5|154.6|151.1|150.8|149.1|147.8|147.8|147.7|145.4||146.5|147|145.8|145.1|145.2|145.1|149|151|152.2|153.6|154.1|157.3|160.3|158.2|160.4|160.1|161|158.1|159.3|158.6|163|||163.8|148.2|146.3|145.9|147.1|147.9|147.2|147.6|148.2|145.1|144|145.5|145.4|145.3|145.5|146.7|148.6|150.4|151.5|152.5|153.6|153.5|151.2|149.7|150.1|150.8|147.3|145.9|145.5|145.4|146.4|145.2|146.3|147|147.5|150.4|150.6|149.9|149.6|150|147.9|147.3|144.6|145.4|144.8|143.9|144.7|145.3|143.4|143.2|141.9|141|143.5|143.9|144.7|143|142.7|149|142.7|141.5|141.6|146.3|149.6||149.4|150|149.5|||146.8|146.4|147.8|146.4|142.3|142.1
03783|6984|/equities/ubisoft|STOXX600/CACALL/EAFAGROWTH||12.56|12.44|12.335|12.69|13.14|12.72|13.125|13.82|13.47|13.62|13.625|13.9|13.525|13.53|13.6|13.99|13.82|13.71|13.94|14.5|14.285|13.975|13.975|14.15|13.945|13.91|14.22|14.02|13.86|13.96|14.03|14.16|13.42|13.53|13.525|13.38|13.45|13.355|13.67|15.38|14.2|10.635|10.695|10.545|10.65|10.795|10.145|11.835|12.37|12.19|12.85|12.985|12.695|12.015|11.625|12.005|12.075|13.2|13.895|14.43|15.23|15.63|15.75|16.29|17.185|17.425|17.425|17.59|18.055|17.295|16.99|17.175|17.085|17|17.08|17.08|17.29|17.295|17.165|17.13|16.95|16.95|17.315|17.6|17.26|18.14|19.035|19.275|19|19.105|19.015|18.93|19.525|19.955|20.06|21|23.03|22.76|22.67|22.54|22.91|22.93|22.98|22.18|21.7|20.03|19.605|20.14|20.4|21.24|20.68|20.81|21.07|21.24|21.32|21.35|21.78|21.66|21.41|21.4|21.73|22.14|22.44|23.2|23.38|23.45|23.36|23.49|23.16|23.33|22.62|22.34|22.01|22.09|22.46|22.04|21.86|21.86|22.5|22.26|21.29|21.46|23.7|23.26|22.49|22.57|22.45|22.71|23.2|22.22|22.56|22.45||22.37|22.23|22|21.85|21.9|22.03|21.96|21.36|21.49|21.33|20.39|20.65|21.33|21.25|21.4|21.28|20.7|19.815|19.975|19.84|19.855|||19.775|19.885|19.555|19.08|19.26|19.46|19.03|19.055|19.63|19.25|20.11|20.11|19.86|19.47|20.26|20.16|20.49|20.75|20.9|21.32|21.64|21.47|21.88|22.23|22.59|22.91|22.85|23.78|23.99|24.6|24.59|24.46|23.82|24.02|24.04|20.51|19.92|20.46|20.74|20.57|20.45|20.74|20.61|20.34|21.04|20.75|21.21|20.68|20.04|20.21|19.93|20.82|22.15|22.52|22.11|22.45|22.7|22.82|22.77|22.85|23.27|23.57|23.73||23.3|23.44|23.88|||23.76|24.45|24.27|24.23|23.81|24.19
03784|17674|/equities/unibel|CACALL|||||790|790|780|790|790||800|||||790|800|800|800|800|800|800|800|800|800|800|800|800|800|800|800||805|||815||820|835|815|800||800||800|800|800|800|800|800|800|800||||815||825||||805|850||815||815|830|825|||||850||||850||850|855||855|895|855|850|||||830||875|875|830|870||||830|795||||795||830|825|840||850|890|850|860|||||||||895|||||930|920|||||935|925|945|950|||||||940||||945|||||950||||950||950|955|||970|1000|1000||||950|950|980||||950|||965|||950||950|975|950|950|950||965|970||||980|985|1040|985|||985|985|||||955||955|945|980|||995|||980|||||||||||||985|995|1000||1010||955|||1010||||||1000|||||1000||1000|
03785|7145|/equities/union-fin.-france|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03786|17892|/equities/union-tech-info|CACALL||0.202|0.202|0.21|0.202||0.21|0.21|0.21|0.202|0.204|0.204|0.216|0.208|0.216|0.21|0.216|0.222||0.226|0.2|0.216|||0.2|0.2||0.199|0.199|0.2|0.196|0.2|0.199|0.199|0.198|0.199|0.197|0.197|0.197|0.197|0.196|0.197|0.196|0.197|0.196|0.195|0.2|0.2|0.2|0.206|0.206|0.208|0.21|0.216|0.226|0.228|0.234|0.182|0.182|0.18|0.18|0.183|0.181|0.183|0.184|0.184|0.184|0.182|0.183|0.183|0.18|0.183|0.183|0.184|0.183|0.187|0.191|0.192|0.191|0.191|0.191|0.192|0.192|0.191|0.192|0.193|0.194|0.195|0.2|0.202|0.202|0.202|0.202|0.202|0.2|0.202|0.214|0.208|0.218|0.22|0.234|0.498|0.53|0.53|0.53|0.53|0.545|0.54|0.545|0.54|0.54|0.54|0.54|0.54|0.53|0.55|0.55|0.565|0.565|0.57|0.57|0.585|0.585|0.585|0.58|0.58|0.59|0.595|0.59|0.55|0.535|0.54|0.53|0.53|0.535|0.53|0.535|0.535|0.535|0.535|0.535|0.535|0.54|0.54|0.53|0.53|0.52|0.515|0.52|0.52|0.52|0.5|0.5||0.52|0.52|0.525|0.505|0.51|0.515|0.515|0.52|0.52|0.52|0.52|0.53|0.53|0.53|0.53|0.53|0.535|0.535|0.55|0.555|0.545|||0.655|0.64|0.625|0.595|0.59|0.59|0.6|0.595|0.595|0.6|0.595|0.595|0.615|0.62|0.615|0.61|0.615|0.615|0.62|0.62|0.63|0.62|0.62|0.62|0.62|0.62|0.62|0.615|0.625|0.625|0.64|0.645|0.645|0.655|0.63|0.65|0.595|0.595|0.6|0.6|0.62|0.63|0.585|0.585|0.58|0.58|0.595|0.585|0.585|0.58|0.595|0.585|0.595|0.605|0.64|0.64|0.575|0.565|0.57|0.57|0.57|0.57|0.55||0.545|0.56|0.57|||0.56|0.56|0.57|0.57|0.57|0.57
03787|7022|/equities/valeo|STOXX600/CACALL/EAFAVALUE||7.85|8.03|8.082|8.292|8.356|8.176|8.148|8.494|8.944|9.07|9.004|9.03|8.99|9.178|9.498|9.274|9.302|9.232|9.158|9.108|8.992|9.14|9.166|9.448|9.65|9.724|10.765|10.715|10.42|10.53|10.415|10.015|10.025|10.035|10.215|10.1|10.345|10.355|10.095|10.71|10.76|10.4|10.64|11.035|11.065|11.165|10.61|10.02|9.99|9.684|9.778|10.055|9.64|9.468|9.396|9.522|9.246|8.954|9.056|9.182|9.448|9.666|9.422|9.708|9.762|9.804|9.902|10.05|10.155|10.04|9.898|9.808|9.86|9.748|9.808|9.752|9.726|9.7|9.464|9.508|9.716|9.496|9.65|9.42|9.39|10.225|10.48|10.785|10.405|10.54|10.41|9.54|9.74|9.87|9.798|10.01|10.21|9.936|9.986|10.1|10.31|10.135|10.09|10.19|10.36|10.47|10.41|10.265|9.96|10.49|10.03|10|10.08|10.255|10.255|10.19|10.2|9.984|10.09|9.86|10.245|10.645|10.825|11.11|10.985|11.05|11.195|11.345|11.725|11.75|11.415|11.525|11.61|11.74|11.95|11.755|12.055|12.14|12.46|12.76|13.255|13.275|13.495|13.11|12.415|12.545|12.445|12.385|12.57|12.505|12.445|12.41||12.29|12.05|11.81|12.03|12.285|12.55|12.595|12.38|12.445|12.055|12.365|12.715|13.08|13.12|13.22|12.555|12.07|11.855|12.11|11.88|11.76|||11.835|11.565|11.57|11.585|11.695|11.76|11.265|11.365|11.425|11.315|11.385|11.07|10.805|10.8|11.005|11.02|11.16|10.75|11|11.65|10.95|11|11.045|10.97|11.025|11.305|11.04|11.11|12.005|11.92|11.715|11.26|11.78|11.77|11.545|11.705|11.68|11.78|12.25|12.355|12.13|12.295|12.5|12.32|12.17|11.82|12.38|12.18|11.98|12.44|12.52|12.31|12.85|13.06|13.385|13.42|13.31|13.32|13.225|13.125|13.67|14.135|14.75||14.12|13.99|13.915|||14.035|14.045|14.515|14.46|14.34|14.435
03788|408|/equities/vallourec|CACALL||16.66|16.575|16.675|16.705|16.935|16.72|16.745|16.825|17.045|17.035|16.49|15.41|15.47|15.905|16.135|15.835|16.06|15.68|14.76|15.24|15.3|15.05|14.65|14.59|14.3|14.18|14.305|14.3|14.335|14.2|14.235|14.03|14.13|13.95|14.085|13.9|13.87|13.8|14.1|14.415|14.46|14.1|14.105|13.75|13.735|13.585|13.465|13.765|13.885|13.8|14.31|14.38|13.935|13.94|13.785|13.665|13.505|13.46|13.605|13.7|13.7|13.99|14.035|14.655|14.64|14.73|14.365|13.595|13.67|13.59|13.405|13.375|13.395|13.62|13.635|13.56|13.48|13.435|13.53|13.575|13.655|13.735|13.9|14.195|13.58|14.435|15.13|15.055|14.905|14.8|15.06|14.605|14.855|15.16|15.11|15.21|15.22|15.035|14.95|14.935|15|14.63|14.675|14.595|14.895|14.98|14.89|14.89|15.12|15.31|14.945|14.665|15.105|15.25|15.16|15.285|15.39|15.19|15.27|14.82|14.89|15.665|15.93|16.145|16.17|16.3|16.15|16.045|16.075|16.77|16.505|16.68|17.175|17.175|17.12|16.815|16.865|17.18|17.28|17.21|16.945|16.995|16.935|16.755|16.355|16.65|16.41|16.45|16.55|16.45|16.265|16.14||16.83|16.59|16.915|16.79|17.02|17.2|17.37|17.53|17.695|18.025|17.835|18.02|17.885|18.03|17.95|18.2|18.195|17.96|18.04|17.785|17.7|||17.285|17.275|17.35|17.24|17.295|17.125|16.775|16.63|16.615|16.285|16.12|16.37|15.05|14.73|14.825|14.64|14.725|14.115|13.975|14.28|14.17|14.015|14|13.935|13.68|14.04|13.17|13.32|13.73|13.71|13.38|13.6|13.975|13.865|13.555|13.57|13.575|13.7|14.22|15.04|13.755|13.545|14.055|14.18|14.025|13.98|13.9|13.62|13.77|13.82|13.495|13.19|13.45|13.22|13.32|13.585|13.75|14.155|14.59|14.59|14.47|14.22|14.445||14.2|14.365|14.67|||14.45|14.42|14.525|14.26|13.81|13.415
03789|17898|/equities/valneva|CACALL/MSCI_EU_SMALLCAP||1.899|1.929|1.966|2.02|2.108|2.064|2.164|2.166|2.14|2.178|2.27|2.43|2.398|2.364|2.478|2.524|2.71|2.678|2.686|2.698|2.666|2.664|2.8|2.796|2.804|2.722|2.718|2.73|2.75|2.692|2.686|2.65|2.512|2.548|2.61|2.578|2.624|2.67|2.66|2.664|2.66|2.604|2.636|2.7|2.8|2.802|2.79|2.704|2.662|2.67|2.68|2.74|2.758|2.806|2.85|2.9|3.15|3.2|3.148|3.108|3.14|3.19|3.228|3.426|3.252|3.314|3.33|3.396|3.484|3.556|3.47|3.48|3.62|3.85|3.93|3.544|3.558|3.566|3.43|3.16|3.126|3.16|3.194|3.128|3.1|3.234|3.418|3.39|3.29|3.334|3.288|3.298|3.33|3.488|3.5|3.468|3.522|3.524|3.54|3.472|3.51|3.38|3.368|3.382|3.262|3.288|3.28|3.3|3.386|3.46|3.296|3.386|3.458|3.5|3.488|3.26|3.25|3.222|3.292|3.326|3.466|3.752|3.832|3.86|3.83|3.89|3.938|4.122|4.298|4.25|4.114|4.068|4.016|4.196|3.948|3.95|4.072|4.014|3.95|4.078|4.174|4.258|4.074|3.93|3.452|3.374|3.28|3.474|3.55|3.498|3.492|3.466||3.49|3.52|3.546|3.62|3.742|3.84|3.72|3.722|3.718|3.728|3.966|4.05|4.264|3.978|3.946|3.884|3.788|3.778|3.858|3.66|3.65|||3.673|3.62|3.731|3.638|3.513|3.484|3.95|3.807|3.628|3.508|3.567|3.493|3.56|3.434|3.438|3.18|3.075|3.08|3.16|3.174|3.24|3.272|3.29|3.36|3.4|3.396|3.3|3.607|3.708|3.818|3.82|3.762|3.785|3.86|3.778|3.878|3.93|3.85|3.872|3.728|3.76|3.799|3.85|3.799|3.865|3.889|4.038|4.04|4.097|4.056|4.114|4.17|4.367|4.411|4.52|4.606|4.83|4.996|4.95|4.876|4.837|4.732|4.746||4.862|4.918|4.874|||4.598|4.785|4.93|4.916|4.987|5.04
03790|1152995|/equities/verallia|CACALL/MSCI_EU_SMALLCAP||25.3|25.32|25.18|25.66|26.3|26.02|25.9|26.48|26.6|27.24|27.2|27.02|26.52|26.82|27.34|27.94|28.18|28.24|27.54|27.28|27.18|26.46|27.74|28.28|28.14|28.68|28.76|28.48|25.56|25.76|25.5|24.9|24.7|25|25.26|25.46|25.28|25.34|25.42|25.76|26.24|26.48|26.4|26.52|27.2|27.46|26.76|26.28|26.74|26.7|27.8|27.94|26.94|26.76|26.52|26.64|26.24|26.34|26.36|26.56|26.2|26.4|26.42|26.94|26.88|27.04|26.56|26.3|26.72|26.66|26.12|26.28|26.52|26.76|26.88|26.96|27.18|26.58|26.34|26.8|27.18|26.72|26.96|26.7|26.44|26.9|27.82|27.4|26.6|27.04|27.02|27.9|28.84|28.46|28.16|27.9|27.94|27.76|28.3|29.1|29.38|29.7|29.24|31|34.58|35.08|35.38|35.38|34.5|35.36|34.68|35.46|35.64|36.24|37.12|38.08|38.08|37.1|36.86|36.98|36.88|38.1|38.02|37.68|37.82|38.04|38.64|38.26|38.56|38.38|37.96|37.78|37.78|38.84|39|37.46|37.18|36.88|37.1|37.46|37.46|37.38|36.92|36.4|38.12|38.06|37.72|37.46|37.28|37.04|37.02|36.5||37.08|36.8|36.6|37.08|34.38|34.46|35.18|34.92|34.84|34.56|34.24|35.02|35.92|35.5|35.06|34.4|33.94|34.84|36.34|36.34|36.96|||36.12|35.98|35|34.58|34.34|35.52|34.7|34.4|35.4|35.78|35.6|36.3|35.96|35.9|36.1|36.4|35.88|35.4|35.46|35.34|34.22|34.4|34.26|34.16|34.1|34.64|34.18|34.24|34.54|34.7|35.34|34.54|34.66|34.56|34.26|34.3|34.06|32.84|32.52|32.74|32.8|33.28|33.46|33.7|33.98|32.44|32.94|33.04|32.54|31.92|31.8|31.68|32.38|32.54|33.32|33.86|33.46|33.28|33.22|33.42|33.84|34.74|35.56||35.26|36.02|36.14|||36|35.52|35.34|35.72|34.36|34.36
03791|40320|/equities/inside-secure-sa|CACALL||0.3|0.303|0.299|0.3|0.315|0.314|0.328|0.325|0.335|0.339|0.342|0.342|0.34|0.342|0.34|0.338|0.343|0.344|0.356|0.358|0.363|0.347|0.344|0.348|0.349|0.353|0.355|0.357|0.362|0.367|0.379|0.36|0.351|0.355|0.358|0.364|0.365|0.365|0.366|0.376|0.371|0.369|0.379|0.38|0.393|0.395|0.41|0.386|0.389|0.392|0.393|0.395|0.4|0.393|0.397|0.398|0.389|0.398|0.399|0.397|0.391|0.399|0.395|0.402|0.415|0.414|0.41|0.418|0.412|0.415|0.409|0.41|0.396|0.409|0.416|0.4|0.368|0.368|0.368|0.368|0.372|0.376|0.37|0.365|0.367|0.379|0.38|0.389|0.387|0.389|0.395|0.4|0.409|0.413|0.404|0.371|0.371|0.368|0.368|0.369|0.369|0.365|0.37|0.371|0.371|0.372|0.372|0.36|0.36|0.359|0.346|0.359|0.368|0.369|0.375|0.379|0.379|0.37|0.377|0.379|0.394|0.398|0.44|0.44|0.443|0.453|0.453|0.45|0.457|0.458|0.47|0.465|0.465|0.477|0.481|0.486|0.49|0.462|0.466|0.46|0.46|0.46|0.46|0.47|0.469|0.47|0.469|0.468|0.465|0.469|0.469|0.479||0.479|0.475|0.475|0.465|0.48|0.506|0.431|0.429|0.438|0.44|0.417|0.414|0.419|0.419|0.419|0.42|0.425|0.427|0.43|0.433|0.429|||0.4295|0.4345|0.437|0.4495|0.4535|0.451|0.446|0.46|0.47|0.497|0.525|0.518|0.525|0.53|0.528|0.534|0.4995|0.529|0.566|0.565|0.595|0.626|0.614|0.561|0.53|0.539|0.54|0.558|0.52|0.509|0.48|0.479|0.51|0.519|0.4875|0.4755|0.478|0.512|0.482|0.4465|0.3595|0.37|0.3745|0.38|0.375|0.394|0.393|0.38|0.3765|0.3895|0.4|0.415|0.429|0.43|0.4385|0.432|0.439|0.4635|0.46|0.452|0.4585|0.45|0.464||0.48|0.419|0.419|||0.407|0.41|0.425|0.425|0.399|0.393
03792|17896|/equities/vetoquinol|CACALL||78.6|78.9|78.6|79.2|79.8|80.3|79.4|81.2|82.5|82.5|83.4|84.6|85|84.7|84.4|82.6|79.9|79.3|79.5|80.3|80.2|80.8|80.9|83.3|83.2|82.2|83.3|83.7|83.8|83.8|86.5|86.7|86.4|86.4|86.4|86.6|87.3|87.7|86.6|85.5|85.4|85.1|84.4|84.4|85.4|86|86.1|85.5|85.5|85.3|83.5|84.2|84.6|86.6|88.8|90|96|98.4|98.4|94.7|92.4|93.7|93.8|94.7|97.8|96.7|94.2|94.6|94.9|94.8|95.6|95.8|95|95.3|95.1|95.8|95|94.1|94.3|95|96|96.9|98.2|98|98.8|99.4|100.2|101.6|101.4|102.4|101.4|100|100|101.8|101.6|102.8|102.6|101.4|101|99.7|98.3|96.6|95.7|95|95.3|95.6|94.7|94.6|94.5|96.1|95.9|96.3|97|96.4|97.2|97.4|98.7|99.6|99.7|98|102|102.6|103|103.8|104|104.4|99.8|101.6|102.8|105|102.8|103.2|102.2|105|105.8|106|105.6|104.8|103.6|103|101.8|100.4|100.6|99|98.7|98.5|98|96|95.3|95.5|96|96.1||97.9|100|100|99.9|100.2|98.9|97.7|96.1|97.8|98.3|97|97.4|97.5|97|96.6|97.7|97.8|96.5|97.1|98.2|99.8|||100.6|100.4|100.4|102.8|101|101|101.8|105.4|106|104.8|104.8|106.2|106.2|105.2|105|103.2|102.6|103.4|103.6|101.2|101.6|102|100.2|99.7|100.6|101.2|100.8|102.2|101|101|102.2|102.8|103.2|103.8|102|103.8|105.6|105.6|105.2|105.8|106.8|106.8|106.8|103.8|102.6|106.6|110|109|108.6|106.8|106.6|104.6|104.6|104.6|105.2|103|103.2|101.8|100.6|99.8|100.6|102.2|103.4||103.4|103.8|104.8|||103|102.6|103.4|102.6|95.6|93.7
03793|13167|/equities/vicat|CACALL/MSCI_EU_SMALLCAP||36|36.4|36.1|36.9|37.2|37.25|36.8|37|36.95|36.6|36.75|36.9|36.7|37|37.25|37.2|36.75|35.45|34.05|34.35|34.65|34.35|34.4|34.8|34.75|34.55|34.8|35.15|34.95|36.15|36.4|36|35.05|35.55|36.5|36.45|36.05|36.1|36.05|36.2|36|35.85|35.7|35.75|35.5|35.65|35.1|34.3|34.4|34.25|34.4|34.6|33.15|32.8|32.3|32.25|31.95|31.85|31.75|30.5|30.4|30.6|30.6|31.65|31.8|31.6|31.4|31.6|31.65|31.8|31.55|30.75|30.75|30.75|30.85|30.65|30.45|29.85|29.7|30.2|30.35|30.6|30.85|31.05|31.25|31.7|32.2|32.45|32.6|33.55|35|35.7|36.5|36.5|36.1|35.85|36.1|35.6|35.45|35.2|34.95|34.75|33.85|33.9|33.7|33.65|33.55|33.6|33.75|34.3|33.7|34.55|34.25|34|34.15|34.5|34.55|34.65|35|35.05|35.9|36.3|36.3|36.3|36.55|37.15|37.2|36.75|36.8|36.75|36.5|36.4|36.25|36.9|36.8|36.9|37.1|37.1|37.15|37.4|37.45|36.65|36.8|36.3|36.6|36|35.6|35.85|35.9|35.5|34.9|35.25||35.4|35.35|36.9|36.95|36.75|36.6|36.2|36.35|36.5|36.6|36.5|36.85|36.95|37.2|37.2|37.8|38.4|38.15|37.8|37.65|36.75|||36.85|36.8|36.5|36.05|35.55|35.15|34.6|34.85|34.9|35.4|35.5|35.6|35.75|35.7|35.4|35.5|35.25|35.2|35.25|35.5|35.55|35.55|35.3|35.3|35|34.7|34.4|34.75|35.45|35.55|35.65|37|34.5|34.55|34.8|35.05|35|35.05|35.3|35.7|36.15|36.35|36.45|36.8|36.7|35.95|35.2|35|34.65|34.4|34.3|34.3|34.4|34.45|34.65|34.2|33.85|34.2|33.8|33.4|33.15|33.05|33.1||33.3|33.35|33.05|||33.2|33.3|33.45|33.45|33.95|34.45
03794|7152|/equities/viel-et-cie|CACALL||10.95|11|11|11|11|11.1|11.2|11.3|11.15|11.25|11.25|11.25|11.25|11.35|11.05|11.05|11|10.95|10.9|10.85|10.75|10.75|10.9|10.85|11.1|11.1|11.1|11.15|11.15|11.15|11|10.85|10.7|10.7|10.75|10.8|10.85|10.8|10.8|10.85|10.85|10.85|10.85|10.85|10.85|11|10.75|10.75|10.85|10.95|11|10.95|11.05|11.05|11.15|11.05|10.85|11|11.1|11.15|11.2|10.3|10.3|10.3|10.25|10.2|10|9.98|10|10|10|10|9.98|10|9.96|9.96|9.94|9.92|10|10|9.9|9.9|9.86|9.7|9.96|10|10.05|10.1|10|10|10|9.92|9.92|9.94|9.94|9.94|9.96|9.98|10|10|10.1|10.1|10.1|10.15|10|9.98|10|10|9.9|9.98|9.9|10|10.2|10.15|9.82|9.84|9.72|10.25|9.88|9.72|9.9|10.2|10.6|10.7|10.65|10.5|10.45|10.6|10.7|10.7|10.7|10.65|10.65|10.7|10.65|10.7|10.65|10.65|10.8|10.8|10.8|10.8|10.8|10.8|10.8|10.6|10.4|10.25|10.4|10.4|10.15|10.1||10.25|10.35|10.3|10.2|10.2|10.2|10|10|10|9.94|10|10.2|10.25|9.98|9.94|9.9|9.8|9.64|9.62|9.6|9.64|||8.8|8.4|8.5|8.54|8.6|8.5|8.5|8.5|8.46|8.42|8.38|8.44|8.44|8.38|8.26|8.34|8.4|8.46|8.4|8.5|8.48|8.34|8.34|8.08|8|7.86|7.86|7.92|8|8.08|8.08|8.08|8.1|8.12|8.3|8.28|8.28|8.28|8.3|8.38|8.38|8.38|8.38|8.38|8.3|8.3|8.4|8.44|8.5|8.44|8.44|8.56|8.66|8.8|8.78|8.7|8.66|8.66|8.6|8.52|8.54|8.58|8.58||8.5|8.48|8.38|||8.22|8.14|8.12|7.98|7.98|8.06
03795|7066|/equities/vilmorin-et-cie|CACALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03796|6977|/equities/virbac|CACALL||325|329.5|329|329|325.5|323.5|319.5|324.5|320|329|336|339|348|350.5|357.5|354|351.5|357.5|355.5|356|353.5|352|349.5|357|360|357|355|363.5|360.5|353|373|400|391|387.5|381.5|387.5|386.5|386|375.5|378|375.5|370|380|388.5|390.5|393|398|392.5|396.5|396|397.5|400|396.5|397|392|365|364|362|366.5|361|350|348.5|342|346.5|347.5|349.5|343|344.5|347|345|343|349.5|349|345.5|350|347.5|346|344|342.5|344|339.5|346|340.5|336.5|334|351.5|352.5|358|360|347.5|347|349|353|357|356.5|353|359.5|362|370.5|370|361|351.5|355.5|357|373|365|352.5|348|338.5|342.5|335|336.5|340.5|348|354.5|352|351|349.5|349|342|340|350.5|356.5|361.5|363|371|372.5|360.5|355.5|359|358|355|353|359.5|361|362|362|363|359|354|360|368.5|369.5|367.5|359|357|358.5|358|358|358|355.5|350||349.5|355.5|352|360.5|363.5|362.5|377.5|376|376|370|360|366.5|372.5|360|360|361.5|360|360|357|349|348|||347.5|346|347.5|352|347.5|343|337|341|338.5|338|341.5|342|343|345.5|341|339.5|335|334.5|342|339.5|347|340.5|342.5|347|351|352|350.5|349|350.5|352|346|344.5|339.5|339.5|338|336|335|333.5|331|335|334|338.5|337|339.5|340.5|340|342|340|338.5|338|344|345|349|355|360|356|352|353|350|351|356|356|364.5||363.5|362.5|360|||360|353.5|357.5|342.5|307.5|310.5
03797|17897|/equities/visiodent|CACALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03798|7177|/equities/cegereal|CACALL||4.98|5|5.05|5.05|5.05|5.1|5.05|5.2|5.25|5.4|5.45|5.45|5.45|5.35|5.75|5.8|5.85|5.95|5.95|5.6|5.6|5.75|5.85|6.05|6.05|6|6.05|6.25|6.25|6.25|6.25|5.85|5.85|5.85|5.85|6.25|6.25|6.25|6.15|6.15|6.05|6.05|6.4|6.4|6.3|6.35|6.2|6.1|5.4|5.5|5.5|5.7|5.7|5.7|5.6|5.65|6.05|5.95|6.3|6.35|6.25|6.25|6.15|6.15|6.15|6.6|7.15|7.25|7.25|7.25|7.35|7.05|6.95|6.95|7.05|7.05|7.05|7.05|6.8|6.6|6.5|6.1|6.6|6.6|7|7|7.5|7.55|7.55|6.95|7|6.95|7|7|6.95|6.95|6.95|7.1|7.1|7|7|7.15|6.55|6.55|6.55|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.45|6.55|6.55|7.05|7.05|6.85|7.7|7.9|7.9|7.7|7.7|8|7.95|7.95|8.05|8.05|7.8|8|7.8|7.8|7.4|7.4|7.2|7.4|7.5|7.3|7.05|6.65|6.35|6.35|6.65|6.65|6.65|7.3|7.3|7.4|7.2|7.2||7.15|7.15|7.45|7.45|7.5|7.5|7.6|7.6|7.85|7.85|8.2|8.15|8.15|7.75|7.95|7.95|7.95|7.95|7.85|7.5|7.65|||8.8|8.8|9.2|9.5|9.8|9.8|9.8|9.85|9.9|9.9|9.85|9.9|10.1|10.1|10.3|10.2|10.9|11.6|11.6|11.6|11.7|11.5|11.5|11.5|11.5|11.5|11.4|11.5|11.4|11.4|11.3|13|13|13|13.1|13.1|13|13.1|13.1|13.2|13.6|13.6|13.6|13.4|13.4|13.4|13.3|13.3|13.5|13.5|13.5|13.5|13.5|13.5|13.8|13.7|13.7|13.5|13.5|13.7|13.7|13.7|13.5||13.5|13.5|13.3|||13.3|13.3|13.3|13.6|14.1|14.2
03799|953538|/equities/voltalia-sa|CACALL/MSCI_EU_SMALLCAP||7.94|7.77|7.27|7.6|7.63|7.46|7.43|7.79|8.31|7.82|7.87|7.86|7.83|7.98|8.12|8.56|8.58|8.78|8.63|8.85|8.79|8.51|8.75|8.87|8.99|8.94|9.08|8.86|9.05|9.25|9.19|8.99|9.1|9.1|9.63|9.55|9.48|9.28|9.37|9.18|8.75|8.73|8.57|8.68|8.73|8.83|8.67|8.24|8.28|8.29|8.24|8.44|8.33|8.02|7.74|7.81|7.49|7.24|7.37|7.85|8.17|8.37|7.69|8|8.23|8.42|8.55|8.54|8.86|8.71|8.41|8.59|8.88|9.58|10.74|10.46|10.44|10.46|10.24|10.46|10.36|10.04|10.06|9.94|9.88|10.28|10.46|10.4|10.5|10.7|10.4|10.48|10.34|10.36|10.48|10.04|10.04|9.94|9.75|10.04|10.04|9.97|9.72|10.18|9.97|9.46|9.33|9.09|9.12|9.26|9.04|9.66|9.94|9.88|9.97|10.3|10.18|9.92|10.3|10.44|10.52|11|11.16|11.2|11.18|12.1|11.6|11.52|11.52|11.18|10.98|10.86|9.39|9.53|9.28|8.95|9.08|8.94|8.94|8.96|9.04|9.16|9.07|8.92|8.72|8.89|8.75|8.65|8.55|8.4|8.43|8.01||8.21|8.36|8.35|8.18|7.91|7.94|7.65|7.62|7.74|7.75|7.48|8.04|8.11|8.11|8.18|8.06|7.7|7.45|7.54|7.38|7.52|||6.79|6.76|6.72|6.52|6.48|6.44|6.37|6.18|6.16|6.08|6.24|6.19|6.49|6.5|7|7.13|7.17|7.08|7.37|7.32|7.32|7.63|7.79|7.81|7.89|8.03|8.06|7.92|7.88|8.3|8.24|8.14|8.24|8.31|7.83|8.03|7.9|7.57|7.55|8.01|8|8.03|8.02|7.91|7.95|8.14|8.25|7.98|7.9|8.06|8.03|8.18|8.55|8.81|8.74|8.9|9.05|9|9.43|9.4|9.47|9.85|10.54||10.48|10.24|10.02|||9.66|9.68|9.73|9.7|9.82|9.78
03800|7444|/equities/vrank-pomm-mono|CACALL||12.9|12.95|12.85|12.85|12.9|12.95|13.1|13.25|13.4|13.25|13.5|13.6|13.6|13.55|13.7|13.7|13.65|13.7|13.7|13.75|13.85|13.75|13.8|13.75|13.8|13.85|13.9|13.8|13.9|13.9|13.95|14|14.1|14.05|14.05|14.25|14.2|14.15|14.15|14|14.2|14.25|14.25|14.35|14.25|14.4|14.35|14.25|14.35|14.5|15.2|14.95|14.7|14.7|14.75|14.45|14.65|14.65|14.6|14.65|14.85|14.95|14.95|14.95|14.65|14.6|14.5|14.55|14.6|14.85|14.5|14.4|14.5|14.7|14.45|14.45|14.35|14.6|14.75|14.8|14.8|14.55|14.7|14.8|14.8|14.7|14.65|14.8|14.9|14.9|14.85|14.95|15.15|15.15|15.25|15.2|15.45|15.2|15|15.3|15.2|15.05|15.3|15|15|14.8|14.85|14.85|14.55|14.5|14.55|15.05|15.4|15.35|15.4|15.45|15.3|15.3|15.25|15|15.25|15.7|15.75|16|16.2|16.05|16.2|16.25|16.25|16.35|16.35|16.35|16|16|16|16.1|16.05|16.05|16.05|15.95|16|16|16|15.95|15.95|15.9|15.8|15.75|15.75|15.8|15.6|15.4||15.45|15.45|15.5|15.55|15.7|15.65|15.75|15.55|15.6|15.6|15.9|15.7|15.9|15.95|15.95|16|16|16|16|16|15.95|||15.95|15.95|15.8|15.95|15.9|15.9|15.75|15.75|15.4|15.4|15.4|15.2|15.05|15.4|15.3|15.25|15.25|15.2|15.2|15.3|15.65|15.65|15.65|15.7|15.85|16|15.95|15.95|15.8|15.8|15.75|15.85|16|16|15.8|15.65|15.65|15.7|15.7|16|16|16|16.4|16.5|16.5|16.5|16.55|16.75|16.6||16.75|16.8|16.8|17.35|17.35|17.45|17.5|17.1|17.2|17.15|16.95|16.3|16.2||16|16|16|||15.85|15.8|15.9|15.9|15.95|15.9
03801|17872|/equities/solucom|CACALL||47.4|47.8|46.5|46.65|47.05|46.75|45.4|45.7|45.85|45.2|46.5|47.15|46.6|47.1|47.15|47.7|47.55|48|48.4|48.85|49.15|50.2|53.8|54.8|55.3|55.5|55.9|56.7|56.6|57.5|57.1|56.1|56|56.4|56.7|56.8|56.5|56.3|55.5|55.9|55.9|55.9|56.1|56.5|56.4|56.5|55.8|54.8|54.5|54.6|54.2|53.5|53.4|54.8|55|56.2|55.7|55.7|55.5|54.8|55.1|54.1|53.6|55.8|58|58.1|56.8|56.2|57.3|57.2|52.8|52.7|52.5|52.7|52.8|53.2|52.7|52.2|51.8|52.1|52.2|51.9|52.8|51.8|51.4|52.8|54|54|54.2|54.8|54.6|56.3|56.9|57.7|58.3|58|58.5|57.4|56.1|56.9|58.7|58.9|57.8|58.2|57.8|57.8|57.3|56|55|54.9|52.1|53.4|53.3|53.2|53.9|54.8|55.3|56.5|57.5|59.5|60.4|63.5|63.5|64.5|66.2|67.2|64.7|63.6|64.4|60.5|60.9|60.7|61.3|61.7|61.5|60.9|61.1|61.1|61.2|61.6|61.3|61.4|60.3|59.9|58.8|58.9|58.8|59|58.3|58.6|57.7|57.5||54.6|55.4|55|54.9|55.2|54|53.9|52.9|53.2|53.4|53|54.1|54.8|54.7|56.6|57|56.3|55.1|55.8|55.6|57.1|||56.4|55.8|56.5|57.3|57.6|58.8|57.8|57.5|57.8|57.7|58.3|58.5|57.5|57|58.4|58.9|58|57.4|57.2|56.6|56.7|56.9|56|55|55.2|55.4|54.5|56|59|59.8|59.7|59.3|57.9|58.6|59.5|59.8|59.8|60|60.9|61.8|62|61.5|63|66|64.2|62.3|62|61|60.7|62.5|62.7|62.5|60.7|60.9|62|60.9|59|58.6|58.3|58|58.9|58.5|59.7||59.2|59.4|58.8|||58|57|57.5|59.1|57.4|56.2
03802|6993|/equities/wendel|STOXX600/CACALL/EAFAGROWTH||94.05|94.2|94.1|94.6|94.55|93.7|93|94|94.8|94.2|93.5|92.75|93.35|92.7|93.4|92.6|91.6|93.9|92.7|92.15|92.15|91.9|92.8|93.45|93.15|91.75|92.9|94|94.5|94.45|94.4|94.5|93.6|93.4|92.8|91.95|91.65|91.8|91.2|91.55|90.75|90.55|91.75|92.6|92.45|93.8|94.25|92.15|91.7|90.9|92.15|92.25|90.8|91.2|91.55|92.15|91.4|90.4|90.9|91.15|91.75|91.35|90.05|91.1|91.8|91.75|91.5|90.65|90.25|90|89.8|89.5|88.75|88.2|87.75|86.85|87.1|85.9|85.7|86.25|86.45|86.25|86.7|85|83.9|87.95|90.7|89.6|89.05|89.35|89.95|84.85|85.8|85.65|86.4|85.3|86.3|84.4|84.4|85|85.05|85.15|83.55|83.75|85.2|85.2|84.7|84.05|83.85|85.9|85|85.15|85.8|86.1|87|86.8|86.8|85.25|85.25|84.15|84.6|87.35|88.4|88.8|88.45|91|91.55|91.15|91.25|91.65|91.05|91.5|91.4|92.7|91.95|90.6|90.1|90.75|90.8|94.55|94.35|95.8|96.4|96.75|96.8|97.5|96.7|97.35|97.5|97.1|97.6|96.25||97|96|95.25|96|94.65|94.95|94.8|94.4|94.45|94.1|93.15|94.5|94.7|93.5|94.05|94.7|94.4|94.15|94.85|94.65|95.4|||95.15|94.45|94.8|94.35|94.7|95.05|93.8|90.45|90.25|89.8|93.5|93.35|93.15|92.65|93.05|92.25|91.6|91.9|91.3|91.15|91|89.95|90|90.8|93.8|91.45|88.15|88.8|87.9|88.6|88.15|86.1|86.45|86.25|85.15|86.35|86.4|86.3|85.3|85.85|84.8|85.3|85.3|84.35|83.7|82.7|82.6|81.15|81.15|79.75|79.3|79.2|80.3|81.9|82.2|81.05|80.9|82|81.8|81.25|81.35|80.5|81.15||81|81.2|80.75|||80.65|81.05|81.8|81.55|82.45|83.4
03803|999060|/equities/x-fab-silicon-foundries-se|CACALL/MSCI_EU_SMALLCAP||4.5|4.358|4.322|4.43|4.38|4.302|4.302|4.33|4.36|4.444|4.482|4.416|4.388|4.632|4.694|4.654|4.606|4.512|4.214|4.404|4.38|4.396|4.35|4.602|4.804|5|5.285|5.355|5.25|5.26|5.27|5.175|5.18|5.4|5.425|5.39|5.38|5.28|5.23|5.335|5.3|5.22|5.24|5.21|5.35|5.41|5.225|4.708|4.712|4.652|5.065|5.065|4.924|4.982|5|5.045|5|4.94|4.976|5.07|5.13|5.19|5.215|5.375|5.435|5.53|5.5|5.56|5.615|5.585|5.595|5.63|5.55|5.605|5.53|5.58|5.575|5.475|5.515|5.475|5.53|5.43|5.47|5.47|5.445|5.605|6.06|6.1|5.695|5.87|6.19|6.035|6.175|6.255|6.355|6.45|6.45|6.425|6.505|6.6|6.585|6.54|6.44|6.43|6.5|6.665|6.3|6.25|6.1|6.25|6.06|6.025|6.14|6.19|6.28|6.33|6.4|6.6|6.74|6.57|6.68|6.85|6.9|6.925|6.75|6.87|6.885|6.66|6.56|6.705|6.61|6.73|6.71|6.925|6.97|6.88|7.245|6.985|7.025|7.06|7.01|7.09|7.095|6.9|6.68|6.73|6.665|6.63|6.665|6.57|6.515|6.515||6.65|6.665|6.68|7.01|7.16|6.71|6.665|6.74|6.88|6.94|6.875|7.1|7.325|7.22|7.265|7.095|6.92|6.895|7|7.035|7.125|||7.145|7.145|7.21|7.18|7.12|7.1|6.965|7.115|7.17|7.24|7.45|7.72|7.6|7.51|7.85|7.8|7.73|7.56|7.565|7.49|7.38|7.62|7.615|7.375|7.51|7.72|7.49|7.5|7.625|7.81|7.74|7.545|7.84|7.955|8.055|9.035|8.99|9.27|9.295|9.035|9.105|9.045|9.18|9.24|9.295|9.42|9.5|9.415|9.48|9.345|9.24|9.15|9.22|9.39|9.42|9.4|9.4|9.645|9.565|9.435|9.74|10.08|10.3||10.37|10.41|10.5|||10.41|10.3|10.37|10.46|10.34|10.43
03804|17900|/equities/xilam-animation|CACALL||4.06|4.185|3.97|3.78|3.83|3.88|3.94|3.97|4|4.09|4.1|4.02|4.05|4.015|4.05|4.03|4.02|4.09|4.015|4.085|4.09|4.1|4.11|4.2|4.15|4.205|4.185|4.23|4.21|4.25|4.23|4.29|4.23|4.18|4.195|4.15|4.24|4.295|4.315|4.355|4.335|4.465|4.78|4.98|4.69|4.74|4.795|4.835|4.55|4.505|4.72|4.4|4.135|4.19|4.065|4.1|4.22|4.21|4.34|4.34|4.385|4.4|4.415|4.54|4.315|4.34|4.425|4.465|4.47|4.52|4.47|4.175|4.21|4.25|4.25|4.25|4.3|3.85|3.725|3.77|3.8|3.76|3.75|3.79|3.855|3.9|3.985|4.01|3.94|3.94|4.04|4.3|4.385|4.49|4.5|4.55|4.595|4.295|4.265|4.295|4.32|4.285|4.29|4.3|4.3|4.55|4.42|4.3|4.245|4.25|3.92|4.02|4.105|4.125|4.065|4.005|4.045|4.14|4.2|4.1|4.21|4.5|4.46|4.975|5.11|5.19|5.32|5.43|5.42|5.42|5.16|5.17|5.22|5.14|5.08|5.1|5.15|5.25|5.29|5.15|4.895|4.915|4.92|4.87|4.925|4.985|4.905|5.13|5.17|5.18|5.08|4.84||4.535|4.585|4.65|4.6|4.57|4.4|4.5|4.24|4.285|4.255|4.325|4.355|4.435|4.44|4.515|4.515|4.6|4.67|4.2|4.1|4.25|||4.09|3.98|3.99|3.84|3.79|3.8|3.83|3.88|3.94|3.94|3.98|4.02|3.94|4.14|4.24|4.25|4.04|4.08|4.03|3.88|3.98|3.97|4|4.07|4.11|4.19|4.12|4.1|4.25|4.4|4.43|4.45|4.63|4.75|4.77|4.79|4.83|4.93|4.97|4.98|4.88|4.78|4.81|4.89|5.1|5.06|4.83|5.04|5.32|5.92|5.56|4.71|4.66|4.18|3.93|4.03|4.12|4.25|3.91|3.86|3.93|3.99|4.03||4.05|4.05|3.95|||3.87|3.98|3.72|3.72|3.78|3.82
03805|389|/equities/air-liquide|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||157.28|156.84|156.62|158.64|161.62|160.5|159.36|159.98|160.82|161.1|162.08|162.66|163.4|163.24|164.34|163.82|163.96|168.7|166.4|166.64|166.76|166.4|167.56|171.44|170.68|168.28|170.54|170.68|171.6|173|173.68|174.1|172.94|173.46|172.2|170.92|170.02|169.64|169.06|168.38|168.82|170.84|171.5|173.82|175.62|177|174.24|172.64|173.84|170.6|171.56|171.06|170.4|170.96|170.54|171.24|170.42|170.9|169.86|166.32|165|165.92|171.28|169.76|169.08|169.9|169.34|167.94|166.8|166.52|166.4|166.38|166.52|166.32|166.52|165.88|165.2|163.84|163.78|164.58|164.06|163.06|164.54|163.78|163.44|166.06|167.92|169.64|168|168.3|167.92|164.86|166.34|167.3|165.94|164.62|166.6|165.9|163.32|165.96|166.5|163.98|162.2|163.9|165.72|165.32|165.42|164.3|162.88|165.98|163.96|166.32|167.66|168.24|165.16|164.5|164.72|162.52|162.74|160.96|162.76|169.36|169.5|170|171|170.67|170.47|168.16|167.05|167.16|164.71|164.27|164.55|168.13|166.98|166.24|166.91|168.13|168.69|170|168.82|170.42|171.45|170.31|170.53|170.98|170.64|169.93|167.25|166.36|166.13|167.16||168.55|170.76|168.4|169.15|173.75|173.87|171.95|170.84|170.42|170.71|170.33|172.11|173.15|171.75|171.38|171.53|172.2|170.58|174.44|174.38|176.67|||176.53|176.35|175.18|174.47|174.75|177.98|177.89|177.67|177.31|179.47|178.25|177.58|176.93|175.58|176.36|176.49|173.6|174.04|172.93|171.05|172.02|172.09|173.2|172.91|172.89|169.64|168.67|169.11|156.55|155.55|154.93|154.42|153.64|153.44|153.35|155.62|156.36|156.29|156.22|158.35|158|158.65|157.67|156.8|157.07|157.75|157.13|157.18|158.42|160.67|160|158.62|159.76|160.29|160.27|158.53|156.47|155.78|155.82|156|156.65|158.85|161.65||160.98|161.35|161.71|||161.96|162.09|161.95|161.47|160.29|161.56
03806|412|/equities/eads|DAX/STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||147.74|145.52|140.6|137.64|140.44|140.02|140.04|139.72|138.36|138.68|138.98|140.2|140.26|145.28|145.66|144.9|145.26|145.84|142.3|141.64|143.04|145|140.42|142.12|141.7|141.28|142.06|141.66|142.3|139.94|141.24|142.46|136.8|137.14|135.32|133.46|128.92|127.44|126.92|128|127.54|127.78|129.26|132.92|133.52|134.62|135.4|134.2|134.94|133.1|133.9|133.5|130.36|131.06|130.92|130.94|131.56|131.24|131.32|130.64|132.28|133.2|134.32|137.68|139.12|140.96|142.04|142.52|142.02|141.52|141.1|139.96|139.1|139.46|138.56|137.62|136.92|135.3|134.9|135.26|135.9|135.04|136.16|134.06|131.26|135.28|139.38|143.22|133.58|132.54|130.96|129.56|132.22|132.98|133.36|132.76|133.4|133.44|133.32|134.18|133.56|133.64|134.26|135.6|137.26|138.14|137.28|136.1|132.1|132.7|130.62|132.48|137.38|136.84|149.4|149.1|148.96|148.78|148.4|145.8|145.82|149.3|149.92|150.62|149.46|153.14|154.38|154.32|155.8|157.74|159.74|160.06|158.12|160.5|159.46|160.42|161.86|162.46|161.88|161.42|159.36|159.88|160.28|158.7|159.9|163.36|162.44|162.82|159|156.92|155.52|154.56||157.02|157.9|158.38|162.06|164.74|163.02|161.56|160.9|161.6|161.56|159.6|164.43|164.27|164.63|164.13|169.06|170.17|167.01|168.03|167.03|170.05|||171.31|171.72|170.05|169.58|169.84|169.28|167.53|166.38|163.16|162.46|160.91|158.9|157.15|157.37|157.29|157.69|158.35|156.97|154.91|153.18|153.14|152.82|147.95|147.29|147.39|146.98|144.99|144.61|145.33|148.21|150.14|151.21|148.51|149.88|151.25|151.05|151.89|151.27|149|148.75|147.04|149.22|150.47|149.22|148.49|148.11|147.37|149.92|149.7|149.56|149.32|146.48|147.67|148.39|148.29|144.33|143.76|143.9|142.7|139.3|138.87|140.06|141.53||139.56|139.32|139.16|||139.3|137.99|139.3|139.24|138.69|140.77
03807|413|/equities/alstom|STOXX600/CAC40/EAFAGROWTH||21.31|21.12|20.77|21.18|21.41|21.2|21.39|21.59|22.23|22.8|23.36|22.04|19.805|20.38|20.57|20.46|20.52|20.92|20.59|20.47|20.16|20.31|20.49|20.61|20.6|20.55|20.57|20.57|20.46|20.7|20.66|20.49|20.44|19.745|19.66|20.17|19.92|19.725|19.555|19.88|19.705|19.07|18.415|18.865|18.87|19.09|18.79|18.53|18.11|17.845|18.125|18.03|17.535|17.54|17.395|17.29|16.77|16.725|16.925|17.46|17.58|17.785|17.555|18.63|18.665|18.745|18.8|18.8|18.73|18.475|18.33|18.185|18.02|17.965|17.935|17.82|17.73|17.52|17.21|17.34|17.45|17.24|17.23|17.44|17.09|17.51|18.07|18.48|18.23|18.27|18.09|17.66|18.5|18.41|18.34|17.78|17.98|17.93|17.43|17.32|17.57|17.48|16.9|16.54|16.87|16.71|16.84|16.82|16.19|16.58|15.83|15.69|15.81|15.63|15.87|16.54|16.45|16.48|16.59|16.25|16.03|16.98|17.22|17.86|17.75|17.93|18.26|18.06|17.55|18.05|18.75|18.89|18.83|19|18.75|17.63|17.3|17.24|17.25|17.26|17.16|17.42|17.64|17.58|17.13|16.44|16.19|16.31|14.9|14.91|15.05|14.85||14.51|14.51|14.4|14.51|14.53|14.93|15.19|14.24|14.31|13.61|13.32|13.95|14.21|14.49|14.77|14.52|13.24|13.09|13.43|13.44|13.4|||13.45|13.06|12.83|12.57|12.46|12.6|12.17|12.38|12.8|11.61|11.73|11.44|11.53|11.3|11.6|11.41|11.31|11.21|11.44|11.78|11.79|11.8|11.57|11.11|11.32|11.61|11.27|10.85|10.94|11.16|11.21|10.78|10.86|11.11|11.15|11.11|11.01|10.97|11.32|11.52|11.35|11.28|11.04|11|11.11|10.86|11.61|11.47|10.84|10.79|10.84|10.75|11.01|11.41|11.28|11.34|11.5|11.29|10.71|10.65|10.72|11.32|11.8||11.58|11.61|11.64|||11.55|11.62|11.76|11.62|11.63|11.39
03808|6910|/equities/arcelormittal-reg|STOXX600/CAC40/EAFAVALUE||23.865|23.72|23.19|23.24|24.2|24.16|23.99|24.21|24.23|24.22|24.18|23.79|23.04|23.6|24.18|24.34|24.87|23.8|23.08|22.93|22.83|22.87|22.87|23.35|22.98|22.39|22.5|22.23|22.27|22.58|22.69|22.16|22.17|22.57|22.79|22.81|22.61|22.59|22.67|23.4|23.54|23.39|23.77|23.79|23.9|23.62|23.53|22.7|22.59|21.63|21.82|22.05|21.16|21.07|20.62|20.59|20.36|20.08|20.1|20.29|20.31|20.48|20.13|21.3|21.39|21.46|21.22|21.23|21.16|21.07|20.89|20.94|20.97|20.87|20.8|20.28|20.19|19.925|20.16|20.3|20.39|20.07|20.16|19.71|19.085|19.905|21.21|21.15|20.84|21.05|20.89|20.79|21.08|21.08|21.15|21.09|21.38|21.43|21.51|21.92|21.67|21.04|20.91|21.38|21.59|21.78|21.73|21.705|21.33|21.8|21.67|21.6|22.03|22.2|22.4|22.41|22.42|22.33|22.19|21.91|22.36|22.53|22.98|23.27|23.45|23.64|23.55|23.79|24.38|24.61|24.18|23.97|23.73|24.1|24.01|23.9|23.93|24.11|24.17|24.67|24.43|24.42|24.25|24.34|23.99|24.32|23.8|23.93|24.3|24.73|24.68|24.64||23.96|24.13|24.08|23.69|23.95|24.1|24.29|23.88|23.96|24.22|24.37|25.84|26.34|26.19|26.25|25.96|25.75|25.46|25.85|25.77|26.09|||25.775|25.59|25.19|25.24|25.125|25.05|24.565|24.41|24.695|24.655|24.78|24.74|24.81|23.915|24.055|24.03|23.645|23.61|24.05|24.21|24.2|24.315|24.48|24.335|24.395|24.68|24.52|24.82|25.435|25.96|25.395|25.43|26.5|26.95|26.57|26.495|25.525|25.565|25.7|25.885|25.885|26.035|25.445|25.635|25.605|25.52|25.47|25.1|24.835|24.72|24.57|24.125|24.43|24.72|24.625|25.02|25.035|25.39|25.48|25.56|25.705|25.785|26.11||26|26.125|26.17|||26.16|26.17|26.405|26.33|26.35|25.11
03809|393|/equities/axa|STOXX600/CAC40/EAFAVALUE||33.1|32.7|33.47|34.08|34.26|34.41|34.33|34.31|34.34|34.25|34.02|33.7|33.47|33.91|34.32|34.33|34.72|35.38|34.52|34.29|34.5|34.52|35.1|35.73|35.42|35.22|35.53|35.45|35.74|35.93|36.12|36.18|35.97|35.96|35.49|35.09|35.02|34.71|34.45|34.74|34.51|34.63|34.54|34.85|35.39|35.68|35.81|35.85|36.39|36.31|36.66|36.48|36.28|36.4|36.27|36.14|35.72|35.53|35.34|34.98|34.89|34.98|34.69|34.76|34.72|34.44|34.45|34.43|34.2|34|33.96|33.77|33.55|33.5|33.57|33.4|33.22|32.72|32.6|32.82|32.76|32.24|32.25|31.74|31.75|32.82|32.24|32.95|32.76|32.72|32.48|32.24|32.26|32.53|32.43|32.22|32.39|32.14|32.04|32.36|32.64|32.16|32.1|31.98|32.46|32.35|32.41|31.91|31.25|31.91|30.71|30.61|30.94|31.04|30.94|31.16|30.98|30.74|30.65|30.25|30.79|32.35|32.3|32.63|32.71|33.45|33.47|33.29|33.1|33.55|33.46|33.24|33.34|34.03|33.71|33.68|33.69|34.11|33.91|33.93|33.78|33.73|33.82|33.57|33.86|33.93|33.55|33.48|32.73|32.32|32|32.57||32.78|34.34|34.21|34.32|34.92|34.98|34.6|34.03|34.02|33.81|33.47|34.14|33.89|33.96|34.09|34.32|34.5|34.47|35.19|35.15|35.06|||34.88|34.95|34.81|34.7|34.9|35.02|34.67|34.78|34.52|34.53|34.03|34.19|33.98|33.33|33.59|33.17|32.92|32.75|32.66|33|33.12|32.84|32.66|32.51|32.44|32.41|31.48|31.18|31.12|31.07|30.85|30.75|30.89|30.66|30.16|30.43|30.64|30.77|30.59|30.68|31.18|31.52|31.24|31.12|31.16|30.93|30.98|30.78|30.88|30.64|30.05|29.55|29.61|29.62|29.61|29.75|29.7|29.91|29.96|29.92|30|30.1|29.97||29.61|29.76|29.7|||29.84|29.62|29.55|29.39|29.39|29.57
03810|396|/equities/bnp-paribas|STOXX600/CAC40/EAFAVALUE||56.93|56.39|55.75|56.86|57.38|58.76|58.62|59.61|60.81|60.59|60.4|59.92|59.84|60.38|60.94|59.78|61.33|63.98|62.96|63.44|63.42|62.86|65.86|66.99|66.12|65.91|65.93|65.8|65.85|66.31|66.72|65.95|64.48|63.81|62.92|62.51|62.45|62.14|62.15|61.81|61.38|60.75|61.57|62.03|62.49|63.68|63.78|62.66|63.52|64.85|65.6|65.2|64.54|64.54|63.42|63.98|63.9|63.06|63.22|63.01|63.6|63.84|62.11|62.89|62.79|62.76|62.58|62.28|62.2|61.75|61.61|61.54|61.41|61.65|61.86|61.29|60.9|59.79|59.71|59.79|60.26|59.6|60.06|59.65|58.76|61.16|63.01|64.38|64.74|65.12|65.03|64.65|64.85|65.04|64.59|63.24|63.73|63.37|62.74|62.86|62.73|62.46|61.94|62.33|64.18|64.1|64.5|63.18|61.47|62.96|60.36|60.68|61.28|61.51|61.42|60.48|60.34|59.9|60.12|59.59|59.87|61.76|62.09|63.75|63.68|67.11|67.16|67.09|67.79|68.66|68.23|67.79|68.07|67.79|67.3|67.3|67.83|68.27|68.5|73.08|72.31|71.89|72.04|71.9|72.17|71.73|70.76|70.12|69.74|68.36|68.31|67.97||68.49|68.27|69.08|69.55|68.48|68.26|66.78|65.73|65.55|64.98|64.72|66.59|66.44|67.15|67.54|67.39|67.31|66.68|67.6|66.89|66.6|||65.93|65.35|64.4|63.19|63.62|63.02|62.17|62.34|61.82|61.61|61.28|61.78|60.12|59.31|59.19|58.58|57.83|57.47|57.42|56.44|55.8|56.02|55.61|56.45|56.76|56.83|56.12|55.57|55.01|54.86|54.25|54.34|54.69|54.33|54.52|55.18|55.75|56.24|57.23|57.95|58.99|63.17|62.45|62.87|62.71|61.92|62.17|61.87|62.15|61.2|61.08|60.29|60.95|61.38|61.63|62.91|62.83|63.11|63.25|63.31|62.91|63.75|63.82||62.85|63.24|63.54|||63.37|62.88|63.22|62.63|63.3|63.98
03811|397|/equities/bouygues|STOXX600/CAC40/EAFAVALUE||28.2|28.33|28.39|28.66|29.14|28.93|28.99|29.49|29.7|29.84|29.92|29.55|29.54|29.95|30.34|29.94|30.23|30.72|31.07|29.86|29.84|29.54|29.46|30.06|29.93|29.64|30.14|29.94|29.85|30.24|30.42|30.56|30.18|29.97|29.81|29.5|29.66|29.58|29.39|29.41|29.45|29.47|30.28|30.53|30.86|31.28|31.38|31.4|31.78|31.95|32.42|32.89|32.65|32.44|32.04|31.91|31.77|31.8|32.43|32.25|32.63|33.08|32.16|32.39|32.42|32.48|32.43|32.31|32.22|32.09|32.1|31.91|31.76|32.04|32.07|31.69|31.61|31.3|31.16|31.4|31.69|31.39|31.41|31.15|30.91|31.49|31.85|32.36|32.16|32.48|32.47|32.12|32.34|32.7|33|32.64|32.68|32.49|32.28|32.27|32.14|32.12|31.82|31.76|32.19|31.76|31.47|31.25|30.76|31.37|30.06|30.47|31.4|31.81|31.82|31.65|31.65|31.38|31.6|31.35|31.27|32.04|32.88|33.7|34.2|35.42|35.65|35.96|36.36|36.43|36.14|35.81|35.99|36.28|36.15|35.77|35.55|35.61|35.86|36.12|35.84|36.48|36.53|36.38|36.29|36.11|35.94|35.47|35.09|35.42|35.28|34.93||34.93|36.82|36.46|36.51|36.84|36.73|36.4|36.16|36.27|36.54|36.03|36.29|36.17|36.27|36.53|36.86|37.01|37.38|38|37.91|38.26|||38.24|38.12|37.79|37.82|38.17|38.25|37.9|37.66|37.73|37.59|37.14|37.22|37.22|36.96|36.75|36.69|36.62|36.43|36.09|36.7|36.96|37.01|36.78|34.22|34.64|35.12|34.83|34.57|34.54|34.67|34.29|33.45|33.4|33.27|33.07|33.34|33.86|33.84|33.99|34.03|34.1|34.18|34.23|35.25|35.34|35.12|35.05|35.36|35.38|34.95|34.78|35.35|35.73|35.62|35.97|35.7|35.63|35.62|35.51|35.16|34.92|34.87|34.71||34.4|34.4|34.38|||34.63|34.39|34.42|34.61|35.32|35.83
03812|390|/equities/cap-gemini|STOXX600/CAC40/EAFAGROWTH||152.5|152.7|151.95|154.65|155.7|155.4|154.4|157.9|157.4|156.4|158.85|161.65|163.5|165.75|164.55|163.05|161.55|164.2|162.75|164.65|164.4|164.25|173.45|177.85|177.85|180.1|182.6|184.95|184.15|185.2|185.45|185.25|183|185.85|183.75|183.9|183.1|185.7|183.65|189.3|190.8|191.55|192.5|194.8|198.9|199.9|195.5|189.65|191.1|189.4|195.1|196.65|192.45|196.25|191.5|195.05|194.25|192|194.05|181.65|183.65|184.45|185.25|188.35|187.7|189.8|186.85|186.55|185.15|183.65|183.1|183.9|183.55|183.05|182.75|182.05|181.3|178.15|177.3|177.5|178.75|177.5|178.65|178.5|176.65|181.05|183.95|187.15|187.8|189.15|189|194.8|197.65|198.9|196.75|195|198.85|194.8|194.25|192.45|193.1|189.05|188.1|189|191.7|192.4|192.65|192.95|190.7|191.95|189.05|189.9|192.9|189.5|188.25|190.65|191.75|184.6|185.95|184.45|185.3|192.05|192.7|193.75|194|195.45|196.35|192.75|191.8|187.65|187.65|200.5|207.7|214.4|214.7|214.4|213.3|208.8|210|208.6|208.1|210.8|210.5|209|206.3|207|207.2|208.8|205.8|205|204.7|199.3||211.9|207|203.7|204.4|206|204.4|202.7|200.7|202.6|204.2|205.2|209.3|210.4|208.6|212.2|212.1|212.4|211.4|210.5|211.1|214.6|||214.9|215.3|214.1|215.2|216.8|223.3|224.4|223.2|223.7|225.7|225.8|226.2|226.3|224.9|226.4|227.2|222.4|225.6|227.4|226.8|226|224.6|225.6|226.6|227.3|222.5|219.3|221.8|221.5|222.2|220.2|220.8|207.7|210.7|210.3|209.6|207.3|205.1|205.9|208.2|207.7|209.9|210.3|207.2|207.4|207.5|206.1|201.7|204|199.05|197.5|193.9|193.9|195.45|192.6|186.75|185.05|187.55|186.75|187|188.2|189.1|192.05||190.6|191.75|191.1|||189.4|189.65|191.55|193.35|194.8|195.9
03813|404|/equities/carrefour|STOXX600/CAC40/EAFAVALUE||14.62|14.715|14.58|14.565|14.54|14.61|14.65|14.725|14.825|14.97|14.835|14.735|14.86|14.9|15.175|15.245|15.165|15.17|15.52|14.93|14.83|14.555|14.51|14.735|14.725|14.75|15.03|15.33|15.14|15.15|15.25|15.23|15.055|15.075|15.055|15.47|15.715|15.65|15.72|15.455|15.225|15.23|15.45|15.51|15.97|16.075|15.935|15.905|15.78|15.555|15.74|15.82|15.67|15.435|15.345|15.225|15.19|15.19|15.165|15.02|14.97|14.93|14.895|14.805|14.685|14.665|14.715|14.835|14.685|14.35|14.285|14.195|14.17|14.3|14.255|14.13|14.045|13.905|13.81|13.83|13.915|13.885|13.845|13.795|13.795|14.08|13.84|13.955|13.97|13.965|13.905|14.315|14.66|14.84|14.87|14.715|14.69|14.475|14.175|14.28|14.3|14.32|14.115|14.105|14.26|14.25|14.03|13.79|13.51|13.58|13.48|13.54|13.87|13.955|13.83|13.91|14.015|14.145|13.985|14.605|14.62|14.795|14.94|14.765|14.74|14.94|14.99|15.245|15.315|15.535|15.065|15.13|15.22|15.57|16.395|16.315|16.425|16.375|16.31|16.565|16.53|16.275|16.34|16.92|16.845|16.69|16.49|16.195|15.935|15.895|15.715|15.87||15.975|16.03|16.04|15.765|16.295|16.39|16.165|15.775|15.775|15.775|15.735|15.905|16.02|16.11|16.345|16.085|16.02|15.785|15.905|16.08|15.985|||16.17|16.195|16.03|16.115|16.255|16.035|15.74|15.855|15.82|15.84|15.99|15.97|15.925|15.585|15.67|15.755|15.875|15.87|15.545|15.61|15.7|16.1|15.98|16.34|16.465|16.545|16.65|15.88|15.36|15.23|15.13|15.165|15.22|15.18|15.145|15.29|15.79|15.95|16.105|16.02|15.9|15.925|15.895|16.19|16.35|16.07|15.905|15.945|15.99|16.35|16.47|16.395|16.61|16.685|16.53|16.615|16.6|16.73|16.73|16.745|16.79|16.85|16.865||16.635|16.65|16.66|||16.635|16.65|16.735|16.54|16.285|16.475
03814|407|/equities/credit-agricole|STOXX600/CAC40/EAFAVALUE||12.7|12.605|12.595|12.86|13.165|13.365|13.33|13.425|13.54|13.51|13.395|13.215|13.11|13.255|13.355|13.335|13.7|14.02|14.36|14.27|14.235|14.085|14.025|14.265|14.2|14.14|14.205|14.2|14.275|14.345|14.415|14.295|14.105|14.055|13.905|13.88|14.065|13.965|13.97|13.82|13.715|13.63|13.725|13.875|13.845|14.045|14.045|13.9|14.08|14.435|14.56|14.52|14.47|14.475|14.275|14.365|14.415|14.315|14.415|14.325|14.295|14.325|14.085|14.18|14.225|14.155|13.885|13.82|13.79|13.75|13.72|13.65|13.655|13.62|13.66|13.57|13.54|13.31|13.27|13.24|13.25|13.19|13.29|13.2|13|13.86|14.37|14.07|13.99|14.01|13.94|13.87|14.04|14.11|14.06|13.89|13.97|13.79|13.7|13.68|13.6|13.59|13.46|13.65|13.94|13.64|13.69|13.38|13.09|13.53|12.96|13.03|13.2|13.34|13.34|13.2|13.22|13.14|13.19|13.18|13.31|13.78|14.01|14.14|14.16|14.68|14.68|14.77|14.88|15.1|14.93|14.84|14.88|15.92|15.88|15.78|15.74|15.83|15.85|15.93|15.86|15.67|15.72|15.72|15.69|15.53|15.52|15.39|15.3|15.04|15.23|14.76||14.63|14.68|14.7|14.57|14.6|14.41|14.29|14.04|13.91|13.8|13.64|13.98|13.95|14.1|14.18|14.16|14.22|14.11|14.24|14.11|13.98|||13.88|13.64|13.61|13.46|13.53|13.47|13.27|13.34|13.14|13.06|13.09|13.05|13.03|12.88|12.88|12.85|12.63|12.6|12.6|12.65|12.62|12.6|12.56|12.54|12.56|12.7|12.56|12.47|12.41|12.34|12.29|12.29|12.27|12.31|12.5|12.6|13.08|13.15|13.37|13.17|13.15|13.4|13.35|13.49|13.55|13.42|13.39|13.37|13.38|13.33|13.22|13.1|13.25|13.26|13.27|13.35|13.37|13.36|13.35|13.27|13.17|13.2|13.11||12.9|12.96|12.92|||12.86|12.86|12.97|12.83|12.93|13.01
03815|394|/equities/danone|STOXX600/CAC40/EAFAVALUE||64.66|64.88|64.84|64.8|65.72|65.46|65.16|65.36|65.22|65.1|65.64|65.42|64.86|65.2|66.04|65.98|65.82|67.1|66.64|66.44|66.28|65.92|66.86|67.9|67.64|65.84|65.94|64.66|64.42|64.84|64.84|65.52|65.78|65.96|65.3|65.02|64.92|64.98|64.62|64.66|64.48|65.3|65.38|65.64|65.84|65.68|65.24|65.32|65.42|65.2|65|65.02|65.04|65.6|65.7|65.2|66.04|66.18|66.34|65.78|65.58|65.1|64.72|63.94|63.2|63.16|62.86|62.3|61.66|61.24|61.3|60.94|60.58|60.84|60.74|60.66|60.84|60.62|60.16|60.26|60.36|61.08|60.84|60.64|62.2|61.78|60.6|61.66|58.88|59.06|59.18|58.56|58.38|58.88|59.12|58.88|59.36|58.9|58.4|59.28|59.1|58.74|58.3|58.12|58.86|59.14|58.94|58.32|57.88|58.14|57.52|58|58.56|59.5|59.28|58.8|57.7|59.4|59.38|59.34|59.74|60|60.2|59.74|59.78|60.16|59.94|59.92|59.71|59.54|59.56|58.9|58.92|59.36|59.42|59.46|59.78|60.02|60.02|60.04|60.12|59.86|59.82|60|60.06|59.76|59.46|59.5|58.8|58.78|57.92|59.5||59|58.8|59.62|60.02|59.92|60.18|60.08|59.56|60.5|58.7|57.74|58.1|58.16|57.88|57.74|57.92|58.08|57.98|58.7|59.32|60.06|||60.03|60.38|60.01|59.56|59.6|59.53|59.5|59.54|59.76|60.18|60.13|59.61|59.16|59.01|59.01|59.04|59.3|59.49|59.19|59.26|59.88|60.68|60.63|60.94|61.54|63.8|62.03|61.83|61.77|61.5|61.13|61.2|61.11|61.1|61.5|62.13|62.12|61.96|61.75|61.72|62.17|62.45|62.37|62.24|61.55|61.19|61.68|61.8|61.95|62.08|61.5|61.63|61.89|61.87|61.2|61.05|61.11|61.17|61|60.62|60.71|61.18|59.57||58.79|58.6|58.47|||58.56|58.49|58.32|58.44|58.27|58.18
03816|6957|/equities/dassault-system|STOXX600/CAC40/EAFAGROWTH||32.69|32.64|32.65|33.04|33.23|32.66|32.28|32.44|31.98|31.8|32.02|32.46|32.27|32.89|33.02|33.16|32.96|32.49|31.69|32.02|32.25|31.67|32.13|32.38|32.32|32.58|33.36|33.43|33.44|33.5|33.55|33.07|33.03|34.43|34.29|34.07|34.21|34.52|34.99|35.54|35.56|35.64|35.66|36.09|36.43|36.77|36.93|35.82|36.38|36.37|36.7|36.68|35.55|35.75|36.14|36.22|36.2|35.6|34.92|34.12|33.76|34.33|34.7|35.28|35.39|35.68|35.4|34.68|34.46|34.36|34.39|34.64|34.53|34.51|34.34|34.48|34.38|33.99|33.66|33.74|33.98|33.48|33.65|33.29|33.18|34.59|35.11|35.13|34.64|35.2|35.21|34.04|34.51|35.04|34.66|34.59|34.76|34.28|34.52|34.91|34.59|34.27|34.1|34.43|36.22|35.78|35.52|35.49|34.55|35.98|35.4|35.42|35.66|35.2|34.94|35.09|35.26|35.22|35.99|35.86|36.02|36.87|36.89|36.95|36.96|37.83|37.99|37.84|37.43|37.61|37.07|37.74|38.35|39.1|39.04|39.11|40.27|39.97|38.64|37.89|37.86|38.29|38.4|38.4|38.3|38.33|38.27|38.53|38.09|37.57|37.11|37.02||37.61|37.92|38.16|39.27|39.29|38.88|38.71|38.34|38.49|38.82|38.83|39.79|40.27|40.01|40.21|40.25|40.5|40.24|39.98|40.15|40.85|||41.315|41.545|41.54|41.71|41.725|41.435|41.385|41.91|42.095|42.105|42.425|42.97|42.7|42.435|42.28|42.52|42.095|42.775|43.23|43.545|43.615|43.395|43.395|43.5|43.47|43.915|43.4|43.56|43.6|43.7|43.315|43.065|42.755|44.245|44.615|44.285|43.615|42.325|42.43|43.945|45.585|48.77|48.875|47.905|48.11|47.855|48.31|47.115|47.155|47.18|46.965|46.07|45.79|44.685|44.81|43.585|42.765|42.48|42.37|42.035|42.9|43.245|44.375||44.415|44.865|44.975|||44.74|44.755|44.75|44.62|44.185|44.29
03817|395|/equities/gdf-suez|STOXX600/CAC40/EAFAVALUE||15.085|15.18|14.93|15.22|15.5|15.565|15.51|15.56|15.58|15.555|15.52|15.33|15.325|15.4|15.435|15.295|15.41|15.265|15.435|15.43|15.545|15.465|15.57|15.825|15.7875|15.735|15.88|15.885|15.8|15.93|15.98|16.205|16.165|16.19|15.92|15.805|15.615|15.465|15.36|15.445|15.63|15.655|15.66|15.64|15.55|15.69|15.825|15.795|15.885|15.86|15.85|15.96|16.125|16.14|15.99|15.91|16.115|16.035|16.12|16.09|16.125|16.205|15.795|15.94|15.96|15.93|15.875|15.755|15.73|15.625|15.535|15.57|15.53|15.575|15.63|15.56|15.6|15.54|15.52|15.43|15.37|15.29|15.03|14.93|14.91|15.17|14.58|14.59|14.57|14.51|14.46|14.35|14.26|14.23|14.37|14.23|14.19|14.04|13.97|14.03|14.27|14.27|14.22|14.29|14.51|14.32|14.18|14.09|13.88|14.23|13.43|13.63|13.74|13.78|13.79|13.78|13.55|13.37|13.34|13.3|13.61|13.98|14.34|14.6|14.62|15.38|15.59|15.65|15.58|15.65|15.54|15.43|15.48|15.53|15.56|15.49|15.63|15.68|15.64|15.82|15.83|15.82|15.91|15.84|15.82|15.93|15.74|15.72|15.48|15.36|15.38|15.33||15.76|15.69|15.58|15.48|15.47|15.48|15.37|15.34|15.34|15.19|15.23|15.35|15.3|15.17|15.23|15.18|15.06|14.95|15.07|15.08|15.01|||15.09|15.05|14.96|14.95|14.89|14.96|14.88|14.81|14.84|14.89|14.82|14.71|14.75|14.75|14.73|14.82|14.71|14.45|14.2|14.39|14.35|14.3|14.2|14.26|14.38|14.41|14.04|13.95|13.92|13.98|13.99|13.94|13.91|13.84|13.73|13.96|14.19|14.2|14.32|14.27|14.22|14.31|14.26|14.23|14.71|14.68|14.83|15.1|15.12|15.1|15.02|15.05|15.47|15.75|15.86|15.93|16|15.91|15.88|15.72|15.61|15.34|15.46||15.4|15.53|15.55|||15.65|15.65|15.6|15.56|15.59|15.89
03818|405|/equities/essilor-internat|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||229.9|232.3|231.3|233.8|237.9|236.9|234.2|236.3|234.3|229.6|230.1|229.7|227.4|229.3|232.2|229.1|228.7|232|224.4|226.9|217.7|215.4|214.4|219.6|221|220.2|221.7|222.1|222.6|217.8|217.2|217.3|217|217.9|215.7|214.1|213.7|214.6|214|213.5|211.4|211.1|212.3|214|217.6|213.4|210.2|207.6|207|204.2|208.2|208.5|207.4|209.4|209.7|210.1|212.1|210.9|210.5|212|211.6|213.5|215.5|219|215.5|217.2|216.3|215.7|214.8|216.2|215.3|215.7|213.3|212.2|212.2|213.1|212.5|210.9|208.9|208.7|209|209.1|210.5|208.4|208|211.5|213|214.9|213.3|211.5|209.2|196.2|197.1|199.05|198.4|195.45|204.9|194.4|199.25|202.9|203.7|200.9|197.9|200.5|204.1|204.9|204.1|202.6|201.1|204.9|204|206.9|208.4|208.6|210.5|210.8|209.7|207.3|207.9|207.4|206.1|208.8|209.4|209.8|207.8|209.5|210|210.5|207.2|207.9|206.8|205.2|206.2|210.4|210.5|209.3|209.8|209.2|209.4|210.1|209.6|208.9|208.1|206.5|207.4|206.2|205.9|205.6|204.8|199.55|202.8|201.6||202.5|205.1|203.8|205.3|205.4|204.9|206.6|204.2|205.7|203|204.1|206.2|207.2|204.8|204.9|205.8|208.7|203.3|212.4|211.1|211.9|||211.25|212|210.8|210.85|210.75|211.35|211.55|209.8|209|211.2|208.7|207.45|206.1|205.55|206.75|205.4|202.35|203.15|199.84|199.04|199.5|198.72|196.14|194.82|195.1|192.26|190.58|189.76|189.16|188.32|193.76|191|190.44|192.26|189.34|187.76|186|184.1|182.06|184|184.4|184.12|184.8|182.42|180.26|178.34|178.58|179.1|179.88|180.36|179.22|175.9|177.78|184.12|186.24|185.86|184.58|185|185.46|181.8|181|182.12|182.52||182.62|181.58|182.06|||182.02|182.04|182.88|184.22|184.58|186.26
03819|6964|/equities/euro-scientific|STOXX600/CAC40/EAFAGROWTH||47.11|47.5|47.21|47.17|47.75|47.32|46.69|45.98|46.02|46.12|45.69|46.43|45.47|46.15|46.82|45.93|46.14|46.6|46.78|46.14|46.1|45.18|46.59|47.34|47.6|47.13|47.49|48.01|50.12|56.4|56.66|56.54|55.16|56.04|56.26|55.74|56.2|56.7|56.18|56.66|55.9|56.62|56.88|57.68|58.24|58.14|56.64|54.52|53.62|53.44|54.36|54.48|52.84|53.32|52.72|52.76|52.98|53.06|53.86|53.38|53.82|52.78|51.56|51.34|51.86|52.18|52.34|52.86|52.8|52.9|52.42|52.18|52.02|52.26|52.64|51.9|53.12|53.48|52.98|53.06|53.68|53.22|54.48|53.56|54.12|55.1|55.66|55.76|54.3|54.44|53.92|52.08|50.16|49.67|49.28|48.39|49.15|48.86|48.04|49.18|49.03|48.33|48.03|47.51|49.16|48.3|46.43|46.1|45.23|47.73|47.3|48.19|48.1|47.04|52.8|53.36|53.46|53.3|53.32|52.9|53.18|55.24|55.62|54.62|54.9|55.24|55.96|55.84|55.88|56.26|55.7|55.86|56.18|57.36|57.44|57.82|60.6|59.88|58.24|58.3|59.1|60.18|60.08|58.6|58.16|57.96|57.86|57.9|57|56.94|58.14|57.96||58.62|58.98|57.84|58|60.3|61.96|61.38|59.84|60.2|59.64|60.02|61.52|61.16|60.8|62.1|61.28|59.58|60.76|61.78|60.48|60.22|||59.1|57.42|56.88|57.36|56.34|56.56|56.86|56.6|56.36|56.6|58.06|58.76|57.94|57.08|56.38|55.7|55.4|55.24|55.72|55.92|55.8|57.02|55.68|58.82|58.26|58.46|58.06|58|57.82|58.08|55.8|55.2|55|54.66|54.4|54.9|54.82|54|53.94|55.08|55.62|56.36|57.16|56.76|57.54|56.82|57.44|56.34|56.3|56.16|56|56.18|57.3|57.72|57.72|58.5|57.7|58.12|57.62|57.78|58.16|59.32|60.12||59.6|59.28|59.62|||59.22|58.92|59.66|58.64|57.48|58.16
03820|6987|/equities/hermes-international|STOXX600/CAC40/EAFAGROWTH||2069|2060|2067|2094|2081|2027|1992|2014|2025|2042|2051|2048|2005|2027|2096|2159|2171|2149|2085|2111|2090|2107|2125|2164|2162|2111|2132|2077|2080|2104|2114|2096|2075|2123|2140|2136|2122|2149|2149|2172|2157|2148|2194|2198|2251|2277|2223|2048|2026|1934.5|1975|1996|1933|1934.5|1920|1933.5|1940.5|1929.5|1929|1921.5|1953|2067|2145|2187|2163|2201|2160|2148|2199|2211|2201|2218|2200|2194|2162|2139|2125|2077|2035|2027|2031|2004|2010|1985|1959|2004|2024|2044|2037|2077|2111|2029|2066|2101|2127|2079|2093|2094|2111|2158|2181|2127|2091|2100|2136|2140|2137|2148|2107|2194|2168|2211|2224|2218|2192|2197|2187|2128|2148|2125|2163|2180|2160|2155|2168|2220|2250|2219|2184|2195|2178|2175|2176|2222|2203|2196|2202|2270|2313|2318|2301|2292|2303|2303|2313|2341|2306|2322|2298|2292|2303|2260||2303|2355|2356|2383|2386|2360|2344|2334|2361|2367|2303|2327|2325|2306|2300|2330|2366|2360|2400|2399|2403|||2413|2413.5|2421.5|2409.5|2394|2436|2409.5|2404.5|2394|2421|2416.5|2362|2334.5|2306.5|2333|2316|2277|2296|2300|2323.5|2342.5|2320.5|2309|2309|2308.5|2279|2242|2229|2219|2228|2212|2161|2187.5|2206|2205.5|2105|2045|2041|2038.5|2035.5|1982|1976|1978.4|1968.6|1966.2|1852|1834.4|1855.2|1855.4|1849.8|1859|1817.6|1827|1850.2|1851.6|1887.4|1854.8|1851|1836.2|1839.2|1868.2|1895.8|1928||1932|1940.8|1954.8|||1970.6|2000.5|2007|1997|2025.5|2048
03821|670|/equities/kering|STOXX600/CAC40/EAFAGROWTH||220.9|223.35|223.8|228.8|221.85|213.6|213.15|221|221.1|225.6|224.75|222.7|214.3|220.45|225.75|238.4|241.95|242.25|237.05|237.45|232.15|231.25|235.6|244.85|242.6|237.25|238.15|235.8|236.5|238.45|243.65|231.3|229.3|231.9|237.2|241.7|240.45|241.25|237.2|248.85|242.75|242.2|251.15|255.75|269.35|266.9|254|232.75|235.2|222.05|229.9|233.7|229.1|232.45|229.3|233.3|233.35|235.15|231.7|234.05|246.2|247.9|250.5|260.8|257.95|261.5|261.45|261.25|264.2|261.65|261.7|262.55|260.9|261.1|263.65|257.2|261.05|254.6|252.55|256.25|262|260.75|260|266.45|271.3|277.45|284.25|292.45|289.15|286.5|286.25|282.95|311.05|322.3|319.5|317.65|321.3|315.55|320.9|328.9|341.7|331.35|327.15|327|334.9|341.3|336.3|334.1|334.6|346.9|345.2|346.35|329.25|331.35|324.25|320.4|317.85|310.9|315.55|304.65|311|318.6|321.15|331.25|327.95|332.85|333.95|326.7|326.65|325.8|320.3|323.95|329.1|335.55|335.35|334.45|332.65|332.7|335.65|337.15|342.9|341.25|337.75|342.7|333.15|339.3|334.85|334.35|331.25|331.85|333.9|324.1||338.1|341.45|340.5|330.4|331.2|353.9|350.7|341.4|342|345.1|348.5|358.25|360.15|359.5|368.05|368.7|366.4|366.65|370.1|368.7|368.9|||372.85|368.05|365.15|360.5|371.85|381.55|378.3|426.3|427.2|430.05|438.6|428.45|426.45|420.15|418.25|412.6|415.9|412.35|422.05|426.65|431|434.5|436.8|428.05|438.15|438.45|432.1|428.9|428|436.5|427|417.75|415|420.2|419.8|415.85|394.35|391.7|386.8|384.3|382.7|386|387.4|385.8|389.8|363.85|369.85|361.1|360.2|356|362|353.6|360.5|366.6|368.45|385.25|386.4|389|385.45|379.95|382.65|394.15|401.3||402.55|405.55|402.8|||400.95|405.7|409.2|410|413.6|428.6
03822|400|/equities/l-oreal|STOXX600/CAC40/EAFAGROWTH||328.95|334.35|333.4|336.3|336.05|331.1|324.2|324.65|326.65|327.4|328.7|331.85|330.7|333.85|340.8|345.8|345.95|353.45|347.3|349.25|348.95|348.4|351.85|362.4|360.9|358.8|364|360.6|368.6|374.45|376.3|376.35|373|389.35|393.3|394.6|390.45|392.5|389|398.5|396.75|394.15|399.45|400.5|408.45|413.2|408.65|386.8|383.55|371|377.45|379|368.95|371.2|371|369.35|372.3|379.05|385.1|384.65|388.55|393.95|395.3|399.55|396.25|400.65|398.65|393.75|397.15|396.2|395.95|393.8|391.45|387.9|387.35|385.45|387.4|388|378.7|384.9|387.3|389.25|392.5|388|386.05|389.05|397.7|402.8|394.85|400.9|399.5|401.85|400.35|409.55|410.35|407.5|409.45|406.5|402.85|413.15|413.45|408.1|404|408.2|413.65|411.85|409.9|411.3|409|416.95|419.1|441.35|439.65|442.35|444.05|442.7|442.65|440.6|446.8|447.15|450.5|456.2|457.15|457.25|456.5|458|461.85|457.8|456.4|455.5|452.1|445.3|444.6|450.3|449.9|451.5|455.25|454.95|448.55|451.2|453.1|457.45|458.4|457.95|456.9|455.55|454.15|449.7|445.9|445.5|444.15|437.9||443.75|440.75|436.75|443.9|446.05|445.55|447.7|449.05|424.45|423.9|416.75|418.4|425.35|421.95|418.6|415.8|414|417.35|421|432.4|442.1|||441.85|440.55|438.5|436.05|434.65|439.2|440.4|441.95|449|454|457.5|455.85|451.15|450.45|450.65|445.45|438.9|445.15|444.35|444.25|448.1|452|453.4|453.6|456.9|454.2|446.8|444.75|442.1|444.2|440.25|431.95|431.8|434.95|430.45|458.55|454.55|460.6|455.75|453.95|449.35|448.75|450.45|448.1|446.5|432.9|430.15|427.55|429.8|429.5|427|423.85|426.45|442.55|446.95|444.45|442.4|440.5|440.7|435.65|438.55|446.45|454.05||453.5|452.25|450.05|||449.5|450.6|453.25|460|447.45|447.75
03823|7059|/equities/legrand|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||94.88|95.02|94.76|95.66|97.6|97.02|95.78|97.22|97.88|98.02|99.9|100.55|98.08|99.9|101.3|99.42|101.7|107.55|105.7|105.2|105.6|104.25|104.75|106.4|106.05|105.25|105.05|105.3|105.85|106.7|106.95|106.9|104.95|105.7|104.8|103.7|103.95|104.25|102|101.85|102.1|101.9|102.85|104.25|105|105.8|107.35|105.5|104.9|105.05|104.65|104.9|103.7|103.9|103|102.65|103.05|100.05|98.72|98.42|98.52|99.36|99.88|102.7|102|101.7|101|99.96|99.56|99.86|99.46|98.56|97.88|97.48|96.94|96.8|96.44|94.7|94.06|93.82|94.36|93.18|94.56|92.76|92.7|96|99.98|100.2|94.66|94.38|94.42|93.42|95.88|95.74|95.48|94.1|95.02|97.24|96.06|96.42|97.28|95.24|92.98|94.18|94.62|95.54|95.32|94.88|93.82|95.64|95.04|96.32|95.3|94.4|94.46|94.04|94.3|94.04|94.06|94.16|96.56|99.38|100.2|99.06|97.76|98.76|99.64|98.78|98.52|100.55|99.96|101.9|102.5|104.25|104.2|104.45|103.7|102.3|102.45|102.5|103|104.9|104.45|103.65|104.1|104|100.6|99.56|97.4|96.34|96.32|97.88||97.78|98.76|98.18|97.3|98.44|98.1|96.34|96|96.42|95.4|94.54|96.62|95.86|96.02|95.44|95.6|96.22|96.06|96.5|96.54|98.4|||98.66|97.04|96.72|98.4|99.44|99.66|99.08|98.36|98.08|98.94|98.98|97.9|98.08|95.78|96.44|96.46|95.78|93.9|93.4|94.34|93.98|92.1|91.02|91.22|90.74|90.9|89.78|89.78|91.62|93.08|95|91.16|93.08|94.6|94.38|93.22|91.64|92.3|91.02|91.22|91.9|91.62|90.68|90.38|91.04|90.72|91.34|91.64|91.42|90.88|90.14|89.42|90.56|91.64|91.42|90.84|89.78|91.04|91.26|91.98|92.32|92.68|94.5||94.4|94.7|95.12|||95.44|95.16|94.98|95.9|96.86|97.22
03824|399|/equities/l.v.m.h.|STOXX600/CAC40/EAFAGROWTH||593.1|592.9|595.2|607.7|600.1|585.1|576.2|585.5|591.5|590.2|591.5|587.2|578.4|591.3|606.7|621.8|623.6|627.4|610.8|618.8|614.1|617.3|625.9|644.5|639.5|628.8|635.6|617.8|619.7|625.7|630.8|613.6|610.5|639|652.2|654.8|659.3|660.9|659.8|681.9|669.2|665.5|676.1|686.1|707.8|703.4|678.5|620.9|623.3|595.1|606.9|618.4|609.5|611.9|613.5|614.9|617.5|619.3|620.8|620.2|622.2|640.9|659.8|681.5|673.4|688|677.6|674.1|686.4|686|681.4|685.6|681.5|680|676.3|662|659.4|646.1|640.5|641.5|642.3|634|635|625.7|626.5|640.7|649|661.4|661.9|666.4|666.3|658.6|672.7|702.4|696|693.7|699.7|697.1|703.7|721.1|728.9|712.5|700.1|698.3|719.3|726|722.3|725.6|714.7|732.4|717.8|735.6|741.8|737.8|730.2|719.5|715.8|711.4|726.7|717.4|729.7|740.4|743.8|751.1|753.1|767.6|767.4|755|744.5|745|738.8|734.8|744.1|758.7|756.2|757.8|755.8|767|778.8|785.8|790.6|788.6|790.7|791.9|793.1|796.4|789|795.7|790.8|787|791.5|780.5||781.6|795|797.7|805.7|810.8|799.6|805.7|799.1|808.8|823.6|795|804.8|801.7|798.2|803.9|804.3|808.2|807.5|822.1|826.5|843.1|||843|830.3|835|826.8|839.7|857.9|851.6|860.2|865|873.8|886.4|869.6|859|850.4|850.5|843.7|838.2|838.1|843|850.2|858.9|850.4|850.4|846.8|850.1|840.4|828|824.5|823.6|830.3|816.6|804.3|824.7|821.9|811.6|806|789.3|784.6|780.7|783.1|775.4|781.4|785.8|779.6|779.9|689|689.4|671.7|670.3|669.1|673.7|658.7|667|676|669.9|690|688.5|695.5|691.3|694.1|701|720.4|740.5||738.3|739.7|743.6|||742.2|744.3|752|746.6|743.3|755.3
03825|411|/equities/michelin|STOXX600/CAC40/EAFAVALUE||30.75|31.1|30.93|31.15|31.36|31.32|30.93|31.35|31.42|31.31|31.7|31.48|31.53|31.93|32.46|31.61|31.51|31.77|31.47|31.18|31.18|31.16|31.29|32.04|31.69|31.35|32.43|34.23|33.99|34.39|34.43|34.15|34.16|34.28|34.25|33.8|34.08|34.62|35.14|35.74|35.64|35.58|36.03|36.57|37.07|37.44|37.03|36.89|36.99|36.72|36.98|37.07|36.63|36.58|36.38|36.17|35.66|35.68|36.02|35.73|35.59|35.88|35.34|35.51|35.6|35.72|35.55|35.72|35.81|35.89|35.76|35.57|35.39|35.35|35.22|34.98|34.97|34.59|34.43|34.34|34.34|34.16|34.67|34.49|34.88|35.93|36.62|36.92|36.76|36.42|36.47|36.24|34.46|34.62|34.83|34.83|35.01|34.93|35|35.17|35.21|34.67|34.94|35.11|35.42|35.49|35.77|35.48|35.46|37.01|36.28|36.59|36.99|37.51|37.71|37.74|37.64|37.49|37.45|37.43|38.04|38.52|38.37|38.46|38.06|37.68|37.7|37.59|37.15|37.38|37.38|37.15|37.45|37.09|36.5|36.51|36.83|36.57|37.78|37.49|37.3|37.36|37.57|37.56|37.63|37.59|37.42|37.33|37.35|37.01|36.79|36.8||36.71|36.48|36.06|36.07|36.28|36.13|35.59|35.45|35.02|34.84|34.59|35.34|35.56|35.38|35.71|35.56|35.67|35.42|35.56|35.54|35.56|||35.87|36|35.64|35.69|35.73|36.29|36.28|35.42|35.01|35.19|34.78|34.65|34.5|34|34.15|34.19|34.51|34.39|34.12|34.45|34.79|34.48|34.54|34.22|34.17|33.93|33.69|33.48|33.2|33.51|33.7|33.83|33.36|31.17|31.39|31.51|30.95|31.03|30.79|30.93|30.85|30.97|31.4|31.26|31.5|31.14|31.22|31|31|30.85|30.68|30.46|30.73|31.04|31.11|31.73|31.67|32.28|32.24|31.91|32.35|32.62|32.83||32.55|32.41|32.65|||32.63|32.52|32.45|32.35|32.21|32.29
03826|409|/equities/france-telecom|STOXX600/CAC40/EAFAVALUE||10.095|10.17|10.09|10.155|10.11|10.02|9.942|9.934|9.894|9.868|9.832|9.806|9.788|9.922|10.01|9.92|9.99|10.08|10.155|10.145|10.165|10.095|10.07|10.13|10.155|10.265|10.385|10.175|10.1|10.15|10.265|10.335|10.29|10.135|10.11|10.14|10.205|10.15|10.145|9.956|9.896|9.978|10.295|10.37|10.43|10.48|10.69|10.74|10.84|10.865|10.92|10.94|10.935|10.975|10.935|10.91|10.795|10.81|10.785|10.795|10.795|10.835|10.64|10.525|10.49|10.42|10.52|10.445|10.41|10.35|10.275|10.265|10.215|10.33|10.38|10.26|10.33|10.27|10.19|10.19|10.29|10.21|10.18|10.15|10.31|10.35|10.31|10.27|10.3|10.35|10.29|10.3|10.31|10.13|10.26|10.21|10.15|10.07|10.03|10|10.04|10.06|10.08|9.85|9.94|9.78|9.67|9.6|9.5|9.69|9.37|9.44|9.52|9.61|9.61|9.62|9.56|9.45|9.43|9.41|9.38|9.53|9.81|9.97|10.05|10.47|10.56|10.71|10.56|10.94|10.79|10.67|10.62|10.72|10.73|10.69|10.69|10.8|10.87|10.87|10.82|10.77|10.8|10.71|10.69|10.68|10.68|10.54|10.51|10.53|10.52|10.46||10.48|10.57|10.54|10.66|10.88|11.12|11.09|10.9|10.7|10.62|10.48|10.44|10.48|10.54|10.59|10.62|10.71|10.82|10.93|10.99|10.97|||10.92|10.88|10.66|10.72|10.67|10.67|10.65|10.67|10.63|10.6|10.5|10.47|10.62|10.71|10.6|10.68|10.68|10.62|10.6|10.64|10.74|10.84|10.78|10.77|10.78|10.89|10.87|10.91|10.9|10.81|10.84|10.73|10.72|10.6|10.62|10.68|10.83|10.86|10.97|11.04|11.15|11.04|11.1|11.2|11.23|11.25|11.37|11.32|11.27|11.23|11.2|11.21|11.09|11.03|10.77|10.67|10.58|10.71|10.73|10.78|10.7|10.67|10.49||10.36|10.4|10.44|||10.51|10.47|10.5|10.48|10.6|10.65
03827|406|/equities/pernod-ricard|STOXX600/CAC40/EAFAGROWTH||106.3|107.2|106.15|107.1|107.6|107.75|107.6|109.6|109.55|109.8|111.2|111.45|111.1|112.45|114|114.75|113|115.25|115.2|116.3|115.75|117.15|121.2|125.25|124.8|124.5|126.55|128.05|127.4|128.8|128.9|126.9|124.2|126.4|126.55|126.8|126.35|126.9|128|132.9|133.9|135.1|135.45|137.05|140.75|139.7|137.2|131.1|132.85|128.35|128.55|129.5|126.1|128.2|127.05|130|130.1|126.7|125.85|124.8|124.7|125.4|128.45|130.35|130.1|131.75|141.1|128.8|128.95|127.8|126.95|125.9|125.3|124.25|124.9|124.5|124.35|122.45|121.9|123.3|123.5|122.2|122.45|122.9|124.15|124.45|124.3|126.35|123.85|127.15|127.75|126.95|126.1|127.8|128|126.45|128.7|127.05|127.3|129.85|131.5|131.1|128.5|128.85|131.25|132.3|132.05|131.05|127.6|130.65|128.8|131.65|134.1|134.35|134.15|132.2|131.95|130.95|132.55|132.35|133.3|133.35|134.6|135.75|136.6|139.75|140.55|140.7|139.45|139.25|137.55|137.55|138.25|142.1|141.85|142.05|144.75|145.45|146.65|149.45|150.6|150.45|150.2|149.55|149.75|150.15|149.05|148.65|146.35|143.1|144.65|143.85||143.65|143.3|145.7|145.3|145.45|147.1|148.05|145|144.05|143.05|141.3|142.4|143.95|144.35|146.05|146.15|143.75|143.15|146.05|148.55|150.9|||152.2|149.8|149.2|148.2|148.65|150.35|146.9|149.5|151.6|153.55|155.4|152.1|152|151.1|150.65|150.9|153.15|155.4|155.85|156.05|157.95|160.9|160.95|158.2|160.3|161.05|160.65|157.6|158|159.8|164.55|155.8|156.55|156.55|157.5|158.4|158.9|157.55|155.85|155.35|153.95|153.55|153.9|155.1|157.3|145.75|145|143.85|144.85|144.35|146.8|146.65|147.55|148|151.85|152.5|150.1|149.4|150.05|148.75|154.9|156.2|160.55||160.75|161.75|162.15|||162.05|161.5|163.7|163.35|163.05|164.75
03828|6979|/equities/publicis-groupe|STOXX600/CAC40/EAFAVALUE||103|102.75|101.95|102.6|103.7|102.6|100.3|99.86|100.05|99.58|104.4|103.95|102.55|102.85|104.9|104.3|104.55|105.4|101.05|98.64|98.06|98.78|99.92|102.75|101.85|100.1|100.5|100.55|100.25|101.85|102.45|101.5|99.22|99.48|98.96|97.98|97.84|97.72|97.16|97.24|97.82|97.14|97.86|99|100.45|102.05|102.4|100.6|101.5|100.75|100.9|100.3|97.58|98.2|96.7|96.98|96.54|95.3|96.34|96.28|96.8|96.84|96.04|98.8|99.4|100.3|99.98|99.3|97.72|97.1|96.66|95.76|95.12|95.3|94.88|94.38|93.46|92.22|92|91.56|91.7|91.24|91.34|90.82|89.16|94.16|96.2|98.06|98.26|98.78|98.12|97.56|98.92|99.64|99.44|100.55|105.5|98.26|98.86|99.78|99.38|98.92|100.7|100.9|102.75|101.7|101.45|99.62|98.18|99.74|101.75|103.05|104.65|104.55|104.15|103.05|102.75|101.45|99.96|99.16|101.15|102.9|103.1|103.15|102.65|103.45|103.2|103.5|104.7|105.2|104.45|104.3|106.35|107.7|107.2|107.05|107.6|106.7|106.8|107.05|106.3|107.25|106.6|107.35|108.35|108.35|106.5|107.2|105.45|105.4|105.25|103.7||104.9|104.75|105|104.65|105.4|105.8|103.2|100.9|101.85|102.2|101.6|104.05|104.55|103.95|102.3|101.3|101.1|100.4|102|101.35|101.05|||101.2|100.35|99.68|99.84|99.92|99.14|98.86|99.08|98.7|99.48|98.82|96.44|95.94|95.92|96.76|97.08|96.84|97.22|97.34|98.5|98.8|98.96|98.58|98.9|98.46|98.64|98.2|98.4|98.32|98.22|97.98|98.16|96.84|96.8|95.7|95.06|93.52|93.2|93|93.64|93.6|94.18|93.66|92.92|93.2|92.24|88.86|88.42|88.6|88.14|87.76|86.86|86.82|85.88|85.72|85.5|85.32|85.24|85.06|85.32|84.4|84.7|84.94||84.44|84.74|84.82|||84.76|84.32|84.5|83.64|83.24|83.7
03829|419|/equities/renault|STOXX600/CAC40/EAFAVALUE||40.75|39.99|39.28|39.9|40.87|41.16|40.75|41.76|41.98|41.89|41.65|41.5|40.89|41.56|41.37|40.92|40.68|42.25|41.08|41.71|41.94|42|42.44|43.84|43.97|43.58|43.55|41.88|40.98|40.89|41.11|40.83|40.31|39.58|39.53|39.82|39.55|39.44|38.7|37.15|37.26|36.66|37.77|38.95|40.46|41.59|40.31|39.42|39.95|39.07|39.03|40.13|39.69|39.69|39.04|39.55|39.23|38.93|39.8|40.47|41.47|42.22|41.66|42.86|43.07|43.5|43.25|43.29|43.74|43.56|43.61|43.35|43.31|42.77|42.2|41.89|41.56|40.77|40.44|40.78|40.97|40.51|41.74|40.96|40.71|43.17|44.67|44.88|44.64|44.22|44.54|44.54|48.12|48.8|48.73|49.11|50.4|50.02|50.22|50.54|50.52|50.24|49.76|49.68|50.66|50.74|51.24|50.42|49.63|49.79|48.05|47.71|48.41|48.71|49.41|50.1|50.28|50.42|49.96|49.38|49.76|50.7|51.3|52.48|51.64|51.94|52.42|53.4|53.44|54.54|54.1|54.46|53.78|52.08|50.6|50.66|48.58|48.11|49.96|50.34|50.38|49.96|50.24|50.4|49.71|48.61|48.99|48.47|48.55|48.6|48.33|48.16||49.7|49.78|49.07|49.32|49.33|48.39|48.44|48.17|49.04|48.94|49.44|51.22|51.26|50.44|51.84|51.26|50.98|49.87|50.12|48.42|47.87|||47.12|47.45|46.8|45.78|45.61|45.66|44.67|44.38|44.01|43.26|43.69|42.09|41.62|39.7|40.02|39.41|39.29|38.25|38.77|39.38|39.04|38.75|38.64|37.91|37.88|38.4|37.29|37.71|38.67|40.38|40.42|37.92|37.95|38.4|37.75|37.33|36.69|36.23|37.16|35.8|35.44|35.53|36.03|34.45|34.52|34.64|35.36|35.37|35.03|34.59|34.78|34.05|34.8|34.77|35.66|36.66|36.23|36.62|36.58|36.48|36.5|37.48|37.75||37.23|37.64|37.84|||38.19|38.13|39.62|39.55|39.45|40.15
03830|6991|/equities/safran|STOXX600/CAC40/EAFAGROWTH||221|220.1|218.7|218.9|223.7|221.7|219.5|221.3|218.5|218.4|218.9|221|219|225|225.5|225.4|223.6|224|217.4|213.5|211.1|210.3|210|213.6|212.8|212.5|211.9|212.1|215.3|214.8|215.1|215.2|210.2|210.5|208.8|205.7|203.7|204.6|205|209.5|209|210.9|212.9|213.1|213.2|215.6|216.6|214.2|214.7|212.3|211.7|209.4|203.1|205.5|205.1|203.7|202.4|197.35|196.15|194.95|196.5|193.45|194.2|197.9|197.95|200.4|198.9|198.45|197.45|196.8|197.5|197.95|196.65|198.5|196.75|197|195.6|194.9|193.6|193.7|193.25|192.05|193.85|191.3|189.55|194.75|202.7|210.2|206.3|204.7|203.4|200.2|204.7|206|201.8|201.2|203.7|203.8|202.9|205.3|204.8|205.4|205.4|206.1|206.8|207|205.6|203.5|201.9|204.4|198.45|201.2|201.4|200.5|206.8|204.5|203.8|203.1|204.3|200.9|203.1|208.8|208.9|210.5|208.3|212.7|214.9|213.1|216.1|217.7|216.2|215|215.3|217.9|218.9|217.3|218.8|215.7|213.8|212.5|209.1|212|212.3|209.8|212|215.7|212.7|213.5|208.8|208|206.7|203.6||206.3|209.8|211.5|209.8|212.4|209.3|208.1|207.7|208.8|208.5|207.3|211|209.7|206.8|205.4|207.6|208.8|205.5|208.7|207|212|||211.8|213.35|211.1|209.3|208.15|208.25|205.4|205.9|204.5|203.3|202.85|199.52|197.92|195.68|196.6|199.24|199.12|199|196.48|194.82|195.28|193.8|195|194.24|194.64|191.74|191.24|191.98|189.12|188.56|185|176.82|174.7|176.74|176.58|176.22|177.96|177.74|176.18|175.5|173.84|175.04|175.52|175.02|173.8|172.56|172.14|171.9|172.14|172.2|171.04|167.18|168.36|169.06|169.78|165.2|163.86|162.68|161.84|160.28|160.54|160.08|161.98||160.1|160.48|160.34|||159.98|159.54|160.1|160.68|161.38|161.76
03831|403|/equities/saint-gobain|STOXX600/CAC40/EAFAVALUE||86.48|86.7|86.32|87.54|89.1|88.78|88.46|89.96|90.6|90.46|91.14|89.92|87.74|88.96|89.62|86.68|86.68|87.06|84.44|84.48|84.48|83.46|83.94|84.08|83.64|82.72|82.14|82.92|84.02|84.8|85.06|85.38|84.28|84.02|83.12|82.72|82.94|82.52|82.14|82|82.4|81.58|82.12|83.1|82.36|84.64|84.62|82.76|83.9|83|84.46|84.68|81.1|80.94|79.02|79.12|78.76|77.9|78.26|77|77.88|78.42|77.6|79.96|79.54|79.22|78.42|78.06|77.9|78.34|77.84|77.28|77|77.16|76.78|76.24|75.66|74.22|73.92|74.36|74.66|73.74|74.38|73.52|73|75.76|78.86|80.42|78.94|79.74|80.08|76.38|78.22|79.2|78.88|78.34|79.68|79.34|79.48|79.3|79.2|78.1|75.96|77.46|78.62|78.16|77.62|76.94|74.56|75.88|73.94|73.82|73.8|73.9|73.68|75.54|75.9|75.32|74.74|73.54|75.1|77.9|78.36|77.62|77.12|80.86|81.5|80.9|80.96|82.26|81.6|81.26|81.76|82.76|82.12|81.84|81.56|80.8|81.8|81.96|81.68|82.5|82.7|81.48|81.36|81.26|80.54|80.52|79|78.56|78.38|76.22||75.6|75.56|75.26|70.82|71.26|70.8|71.02|70.72|71.44|72|71.12|73|73.3|72.94|73.98|74.22|74.86|73.42|74.64|73.16|72.52|||72.4|72.45|71.47|70.92|71.53|71.58|70.88|70|70|70.39|70|69.85|69.52|68.45|69.23|69.5|68.41|68.69|69.32|73.6|71.68|71.31|70.41|70.52|70.48|69.64|68.47|68.72|68.72|70.07|70.31|68.48|68.81|69.14|68.2|68.11|67.51|66.26|66.23|66.6|65.98|66.31|65.89|64.94|65.18|63.47|63.82|64.3|63.07|63.09|62.78|62.09|62.98|63.85|63.94|63.2|64.01|64.68|64.17|64.12|64.92|65.96|67.05||66.99|66.95|66.9|||66.63|66.25|66.37|65.69|66.26|67.55
03832|414|/equities/sanofi-aventis|STOXX600/CAC40/EAFAVALUE||92.3|92.7|92.4|92.78|93.42|93.24|91.04|91.76|92.34|91.65|91.95|94.4|94.83|95.33|96.26|96.41|96.03|98.02|98.08|99.11|99.04|98.68|99.7|101.9|101.48|100.4|98.91|99.22|99.21|100.8|100.86|101.34|101.48|101.72|101.8|100.68|101.82|101.16|100.76|101|102.14|102.16|103.96|104.46|103.88|103.72|102.82|103.62|104.18|104.04|104.98|104.74|103.32|104.2|103.76|103.4|104.52|105.6|105.86|106.08|105.74|106.14|105.66|105.16|105.7|102.18|101.64|101.3|101.18|101.22|100.5|99.52|99.24|98.9|98.76|98.7|98.05|97.66|97.25|96.39|96.44|95.63|95.25|93.4|96.76|98.25|95.23|95.68|96.48|96.88|97.59|98.2|93.62|93.65|94.33|92.72|92.97|92.29|92.56|94.26|94.91|94.81|93.71|92.92|92.89|91.56|91.08|91|91.67|92.29|90.59|90.46|92.71|91.22|90.79|88.78|88.11|88.24|88.69|87.78|88.35|89.61|90.44|91.73|90.27|91.24|91.01|91.51|91.44|90.41|89.79|88.57|88.69|90.07|89.86|90.41|92.23|90.87|90.25|89.74|90.41|90.74|91.74|92.68|93.21|94.47|93.45|93.74|91.95|91.95|92.24|94.03||93.18|92.67|91.72|92.56|89.65|89.17|88.59|86.98|86.15|87.13|87.28|88.17|87.12|88.52|88.49|87.31|87.68|87.9|89.91|89.04|90.93|||91.86|92.04|91.45|89.73|89.3|88.15|87.75|88.19|88.36|89.35|89.47|88.8|88.9|89.18|87.95|88.38|87.76|88.22|87.8|88.52|89.23|89.53|89.19|90.42|89.81|89.04|87.52|88.99|86.88|86.66|86.62|85.73|86.6|86.2|87.11|87.13|88.16|87.55|87.8|89.46|93.24|94.29|92.91|93.03|92.74|92.24|92.98|93.95|94.59|95.45|94.73|95.59|95.49|95.53|96.5|95.85|95.3|95.39|94.29|93.95|93.19|92.49|91.08||89.89|89.89|89.54|||89.58|89.03|89.38|89.72|89.41|88.02
03833|401|/equities/schneider-electr|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||244.35|240.95|238.95|241.6|245.05|243.05|240.6|242.6|242.1|242.05|245.85|245.65|241.7|246.65|249.15|243.5|241.65|247.7|240.4|239.05|241.9|241.15|243.85|248|246.15|243.65|242.55|243.05|243.3|245.5|247.1|249|240|245.8|243.95|242.15|241.65|242.8|239.35|237.5|237|235.8|237.75|240.15|239.95|242.1|247.55|242.25|242|239.5|239.45|238.4|230.15|230.9|228.75|228|227.4|222.85|221.3|220.7|221.65|224.95|225.85|232.6|230.95|231.05|230.4|230.25|226.6|227.7|227.6|227.7|225.95|225.6|223.75|222.55|221.95|218.05|215.3|212.6|212.65|209.65|210.3|204.2|202.1|211.15|222.5|226.25|220.1|221.5|219.7|218.75|230.15|229.9|227.9|224|226.15|231.4|232.05|235.6|235.5|230.25|227.85|228.3|231.25|232|231.75|230.35|224.75|229.85|227.4|228.7|229.55|227.4|229.15|228.8|229.85|227.9|229.1|224.65|228.95|237.2|237.15|230.8|228.05|228.05|231.75|228.55|226.55|230.7|229|228.9|232.7|235.85|238.9|238.2|238|234.6|233.2|232|232.35|239|236.8|235|233.75|234|229.75|227.15|222.1|221.3|217.55|215.3||217.75|218.85|218.1|215.1|215.5|209.75|210.55|212.3|216.8|213.05|209.3|215.55|212.35|210.8|209.85|209.4|211.5|207.65|208.15|206.8|209.6|||211.25|216.15|215.65|218.5|218.4|217.3|217.8|217.75|217.35|217.65|216.95|214.8|210|210.25|213.1|212|209.45|212.25|212.4|211.75|210.5|208.4|209.2|210.35|210.35|207.55|202.75|202.65|203|201.95|202.7|196.04|195.64|197.08|197.26|196.82|193.34|193.64|188.96|189.66|187.24|185.8|184.92|182.86|184.52|182.98|182.72|181.66|181.44|180.74|178.88|175.32|176.6|177.74|178.62|176.72|175|174.22|174.26|173.98|175.48|178.36|181.98||182.66|182.94|182.54|||181.52|180.94|182.04|181.94|181.4|181.84
03834|410|/equities/societe-generale|STOXX600/CAC40/EAFAVALUE||25.095|25.08|25.07|25.875|26.22|27.065|26.745|26.615|26.71|26.595|26.365|26.34|26.39|26.735|26.93|26.865|27.2|28.025|27.005|27.295|27.595|26.51|23.74|24.175|24.03|23.975|24.165|24.03|23.955|24.08|24.225|23.675|23.305|23.235|23.19|23.22|23.295|23.03|22.75|22.735|22.69|22.065|22.17|22.47|22.6|23.095|22.87|22.3|22.695|22.62|22.98|23.055|22.72|22.82|22.3|22.35|22.42|22.365|22.21|22.3|22.23|22.335|21.52|21.88|21.92|21.95|21.87|21.78|21.72|21.56|21.5|21.43|21.4|21.245|21.275|21.19|21.12|20.7|20.64|20.66|20.73|20.47|20.81|20.71|20.41|21.41|22.94|24.07|24.09|24.23|24.07|23.93|24.12|24.36|24.07|23.79|24.13|23.8|23.48|23.72|23.66|23.43|23.14|23.34|24.12|23.68|23.76|23.24|22.68|23.81|22.36|22.24|22.48|22.68|22.74|22.35|22.5|22.5|22.87|22.58|22.81|23.48|23.59|24.26|24.82|26.16|26.25|26.52|27.02|27.72|27.54|27.47|27.28|27.28|27|27.4|27.59|27.61|27.8|27.95|27.36|27.46|27.73|27.48|26.71|26.01|25.27|25.1|24.89|24.45|27.36|26.16||25.69|25.8|25.59|25.45|25.52|25.5|25.12|24.85|24.71|24.79|24.6|26|26.55|26.24|25.43|25.18|25.25|25.28|25.58|25.3|25.05|||24.81|24.43|24.36|24.39|24.82|24.55|24.17|24.24|24.05|23.89|23.84|23.8|23.88|23.3|23.34|23.27|23.16|22.82|22.8|22.87|22.73|22.65|22.46|22.52|22.54|22.72|22.43|22.24|22.16|22.35|21.91|21.87|21.86|21.88|22.27|22.99|22.64|22.96|23.45|23.33|23.56|24.14|23.93|24.01|23.95|23.63|23.75|23.52|23.68|23.41|23.38|22.93|23.25|23.5|23.93|24.52|24.75|24.79|24.7|24.61|24.36|24.75|24.85||24.14|24.39|24.38|||24.22|24.04|24.27|24.21|24.43|24.68
03835|1169015|/equities/fiat?cid=1169015|CAC40||12.528|12.516|12.13|12.54|12.902|12.524|12.198|12.462|12.698|12.884|12.836|12.866|12.55|12.79|12.826|12.82|13.274|13.352|12.646|12.89|12.82|12.682|12.338|12.75|12.872|12.716|12.93|12.518|12.04|12.296|12.31|12.126|12.046|12.2|12.102|12.194|12.218|12.246|12.234|12.23|12.28|12.316|12.646|12.626|13.658|14.59|14.072|13.974|14.134|13.782|13.712|14.256|13.766|13.774|13.736|13.734|13.872|13.928|14.164|14.178|14.432|14.666|14.546|15.11|15.104|15.264|15.162|15.1|15.296|15.052|15.034|14.942|14.986|14.962|14.8|14.628|14.534|14.242|13.982|14.164|14.41|14.246|14.492|14.534|14.472|14.952|15.494|15.684|15.936|16.282|16.66|17.35|18.33|19.172|18.886|18.856|19.292|18.696|18.558|18.688|18.722|18.614|18.478|18.204|18.29|18.488|18.42|18.416|18.454|19.024|18.646|19.218|19.428|19.536|19.508|19.312|19.24|19.216|19.246|19.206|19.716|20.19|20.27|20.41|20.265|20.38|20.42|20.395|20.16|20.665|20.585|20.67|20.715|21.06|20.92|20.62|20.78|20.46|20.595|20.91|21.105|21.285|21.55|21.57|21.115|20.435|20.305|20.255|20.38|20.43|20.45|20.735||23.02|23.47|23.325|23.575|23.575|23.735|23.32|24.325|24.48|24.51|24.575|25.44|25.36|25.37|25.59|25.34|25|24.71|25.4|25.515|26.415|||26.775|26.795|27.345|27.185|27.09|27.185|26.74|26.62|26.505|26.13|25.53|25.96|25.84|25.36|25.25|25.245|24.995|24.77|24.66|24.5|24.37|24.435|24.365|24.705|24.685|24.535|23.665|23.76|23.91|24.42|23.91|22.56|22.81|22.805|22.56|22.31|22.085|21.43|21.445|21.41|20.88|20.55|20.35|19.566|19.612|19.46|19.662|19.762|20.02|19.986|19.936|19.75|19.99|20.41|20.795|21.275|20.845|20.745|20.66|20.655|20.565|21.2|21.495||21.285|21.38|21.33|||21.365|21.24|21.405|21.5|21.625|21.89
03836|417|/equities/stmicroelectroni|STOXX600/CAC40/EAFAGROWTH||24.305|24.12|24.115|25.09|24.635|23.645|23.1|23.465|23.87|24.275|24.79|25.215|25.465|26.07|25.63|25.085|25.345|25.56|24.49|24.845|24.985|26.485|26.39|26.79|26.64|26.305|26.585|26.63|25.705|25.81|26.06|25.715|25.385|26.12|26.015|25.67|25.885|25.81|25.6|25.85|26.15|26.185|26.36|26.825|27.625|27.475|26.345|25.465|25.8|25.095|25.85|26.15|25.535|25.77|25.69|25.89|25.94|25.7|26.16|26.215|26.57|27.03|27.16|28.875|28.77|28.98|28.73|28.275|28.165|28.23|28.385|28.32|28.5|28.36|28.03|28.14|27.73|27.58|26.96|27.09|27.19|26.75|27.3|26.95|27.05|28.64|31.2|31.11|31.24|31.68|31.37|34.92|37.38|37.65|38.03|38.12|38.69|38.94|38.91|39.26|39.55|39.83|38.99|39.38|39.38|39.31|38.38|38.13|37.09|37.77|37.2|37.13|37.48|37.4|38.22|38.08|38.72|40.06|40.62|40.18|41.12|41.8|41.82|41.3|41.26|41.72|41.24|40.31|39.56|38.89|38.3|37.98|38.37|38.76|38.66|38.67|39.73|38.96|38.62|38.73|38.82|39.42|39.02|38.48|37.9|37.8|37.8|38.19|38.78|37.67|37.57|37.17||38.63|39.06|40.35|40.59|39.95|37.7|37.12|37.15|38.06|38.39|38.3|39.45|40.06|39.7|40.36|39.87|39.18|38.98|39.87|39.53|40.76|||40.42|40.43|40.08|40.26|40.11|41.34|40.23|41|41.69|42.67|43.81|44.58|44.56|43.83|44.58|44.4|42.93|42.87|43.78|43.29|42.15|42.7|43.05|41.59|42.46|42.98|41.45|41.8|42.16|43.13|42.79|41.9|42.66|43.22|42.72|41.91|40.95|41.71|41.45|40.66|41.31|41.13|41.56|41.16|41.76|42.7|42.84|42.41|41.76|40.78|40.64|39.6|39.94|39.93|40.42|40.82|41.06|41.11|41.35|41.34|43.17|44.45|45.81||45.61|45.86|46.06|||45.77|45.63|45.99|46.09|46.53|47.02
03837|7087|/equities/teleperformance|STOXX600/CAC40/EAFAGROWTH||89.08|89.86|87.26|90.08|91.5|91.08|89.54|92.96|91.8|92.72|93.18|91.32|92.62|93.96|95.54|98.96|99.3|104.7|102.3|100.65|98.7|98.26|99.6|99.08|97.42|97.28|98.34|99.38|99.06|99.74|100.8|100.75|99.88|91.02|88.56|88.64|89.08|91.16|93.72|98|97.16|94|94.16|96.08|98.58|99.24|96.12|100|98.52|98.62|104.2|103.6|101.2|101.75|101.3|101.35|98.9|98.04|99.9|98.9|100.5|101.85|99.38|99.26|98.7|101.3|103.1|106.9|107.4|105.85|106.3|104.8|105.05|106.75|106.6|105.5|105|105.55|103.1|103.6|103.75|103.4|106.15|105.6|107.3|114|119.75|120.9|108.95|107.75|105.85|102.6|104.7|106.5|107.35|106.35|109.75|112.35|112.8|112.7|112.6|112.25|109.45|108.75|111.25|115.55|113.75|113.05|108.45|105.1|102.1|104.4|100.7|99.8|102.05|102.4|103.6|102.3|100.4|97.26|98.52|100.25|101.8|103.35|103.15|105.1|104.4|105.7|107.55|107.4|104.4|102.8|104.45|105.8|109.2|107.75|107.9|107.8|111.15|110.05|109.5|112|110.7|108|108.05|103|100.35|100.45|104.1|101.55|99.08|101.95||91.3|90.64|90.4|89.42|91.26|91.08|91.14|88.1|87.38|87.96|89.14|90.02|92.44|92.78|96.56|96.46|93.7|91.4|89.6|90.46|90|||91.14|92.14|90.76|91.48|91.82|89.42|86.3|85.72|88.02|87.62|87.96|87|89.44|86.6|90.9|99.88|114.4|113.85|114.65|117.15|119.6|135.35|133.4|133.4|134.35|135.6|135.6|135|135.55|140.95|136.4|137.25|139.25|141.25|140.4|142.7|144.75|145.65|144.1|144.1|144.4|149.65|150.05|148.4|148.8|152.4|153.8|150.4|145.85|143.25|132.85|131.85|135.15|140.45|139.75|137.45|130.4|133.7|132.55|130.9|130.25|133.4|134.25||134.8|134.3|135.25|||136.2|136.75|131.65|129|127.1|123.65
03838|6952|/equities/thales|STOXX600/CAC40/EAFAGROWTH||142.75|143.2|142.3|143.45|146.95|148.15|153.5|153.75|154.65|152.45|153.7|160.3|160.4|164.65|164|161.55|160.45|154.8|149.95|149.45|150.3|150.55|151.05|153.5|152.3|153.4|154.6|154.15|154.4|154.45|154.2|155.2|152.5|150.8|150|149.05|153.35|150.8|150.5|149.7|147.7|148.75|150.75|147.6|144.5|146.35|149|148.85|149.5|148|149.4|148.5|146.05|148.8|148.9|148.15|147.7|147.3|146.75|146.25|147.45|146.45|147.25|149.85|151.65|153.8|151.3|150.9|149.8|149.3|148.9|148.9|148.65|149.9|149.3|150.75|150.4|149.2|148.4|148.25|148.1|146.45|147.25|146.55|145.8|146|148.35|148.55|147.1|147.5|144.5|144.45|148|153|154.45|154.5|153.8|152.95|153.1|156.55|154.7|154.6|153.4|154.75|157.7|157.85|157.3|155.15|152.3|155.9|151.55|152.8|155.85|155.1|158.4|159.2|157.95|155.05|154.8|152.65|160.85|165.1|165.6|170.3|171.6|174.5|171.9|169.2|167.85|168.8|167.6|165.4|164.4|168.5|167.35|167.75|168.35|168.2|167.85|169.2|167|167.8|165.9|164.65|167.1|169.15|169.05|165.6|164.65|164.3|161.7|160.3||162.8|159.55|158.95|160|161.35|159|157.65|156.1|157.4|159.25|159.8|162.3|159.65|156.95|156.25|161.8|162.55|159|159.65|159.6|159.55|||159.7|162|161.6|161|157.65|155.05|153.5|151.4|150.3|147.15|147.15|144.6|143.3|142.9|146.6|147.2|151|151.4|138.6|138.25|137.3|137.15|139.1|139.25|136.7|134.9|135.3|135.95|139.6|141.45|141.7|137.95|133.55|135.5|134.8|136.35|137.3|138|136.2|136.25|136.1|137.25|137.8|138.05|135.8|135.7|134.5|134.95|134.85|137.4|137.4|139.2|139.75|142.3|141.85|139.7|138.65|138.75|137.35|137.85|137.1|134.8|135.65||134.65|134.95|134.95|||135.4|135.7|134.85|135.5|135.85|136.1
03839|416|/equities/total|STOXX600/CAC40/EAFAVALUE||54.98|54.37|54.72|55.74|57.39|57.64|57.52|57.77|58.32|58.23|58.09|57.45|56.27|57.05|57.46|57.96|58.18|58.86|58.37|58.44|58.7|58.38|59.57|60.42|59.73|60.46|60.99|60.44|60.38|60.39|60.49|60.32|60.46|60.56|62.77|62.63|62.69|62.12|63.24|63.48|63.04|61.77|61.47|59.52|59.64|59.62|59.57|61.56|63.17|62.81|62.58|62.76|61.65|61.74|61.29|61.4|61.15|60.46|61.21|61.07|60.65|60.99|61.02|62.65|62.59|63.41|62.74|62.91|63.44|63.13|62.24|61.99|62.25|62.68|63.11|62.67|62.59|61.8|62.04|61.99|61.6|61.12|61.32|59.96|59.74|62.21|62.89|63.2|62.45|63.08|62.94|62.11|62.54|63.13|63.31|63.66|63.98|63.28|63.2|63.7|63.94|63.35|63.45|64.21|65.42|65.88|65.79|64.93|64.43|64.4|62.92|62.36|63.37|63.37|62.63|62.29|62.69|62.64|63.04|62.29|62.63|64.05|64.6|65.76|65.21|65.35|64.97|65.47|65.11|67.76|67.01|65.58|66.94|66.95|66.51|66.09|66.04|65.93|66.97|67.95|67.36|67.73|68.92|69.03|68.92|69.2|68.43|67.31|67.49|67.49|67.16|67.93||69.85|69.75|70.11|68.18|68.7|68.49|68.05|67.54|67.65|68.01|67.73|69.15|69.32|69.1|68.3|68.09|68.11|67.38|67.19|66.76|66.06|||63.66|63.46|63.48|63.38|63.24|63.77|63.57|64.42|63|63.42|62.75|61.87|60.9|60.29|60.73|60.21|60.25|59.29|60.04|59.84|59.61|59.67|59.89|59.27|59.72|59.76|59.13|59.66|60.24|60.42|60.24|60.69|60.91|60.09|59.9|59.3|59.97|60.7|59.78|60.43|61|61.06|60.59|61.13|60.28|59.66|59.01|58.47|58.76|59.22|58.57|58.75|60.09|60.7|60.84|60.18|60.3|61.17|62.05|62.7|63|62.07|62.31||61.93|62.5|62.86|||62.85|62.43|62.93|62.22|62.79|62.99
03840|420|/equities/veolia-environ|STOXX600/CAC40/EAFAVALUE||27.58|27.65|27.2|27.77|28.24|28.06|28.05|28.45|28.66|28.95|28.87|28.53|28.43|28.69|29.04|28.69|29.33|29.89|29.68|29.52|29.46|29.28|29.6|30.02|29.81|29.42|30.04|30.14|30.01|30.67|30.76|31.03|30.13|30.35|30.16|29.86|29.63|29.44|29.28|29.53|29.48|29.3|29.63|29.88|29.63|30.22|30.17|29.77|30.09|30.18|30.54|30.5|30.38|30.56|30.12|29.96|30.18|29.53|30.01|29.85|29.98|30.31|29.63|29.96|29.98|30.12|29.83|29.67|29.66|29.55|29.51|29.3|29.18|28.95|28.87|28.47|28.3|28.37|28.03|27.97|27.85|27.76|28.11|27.52|27.96|28.73|28.97|29.43|29.21|29.34|29.09|28.68|28.79|28.93|29.26|29.17|29.23|28.7|28.7|28.8|29.06|29.07|29.07|29.16|29.95|29.72|29.41|29.19|28.39|29.37|28.22|28.58|28.96|29.33|29.25|29.25|29.21|28.73|28.62|28.05|29.14|29.91|30.19|30.69|30.6|31.48|31.6|31.22|30.88|31.09|30.91|30.77|31.03|31.55|31.3|30.7|31.04|31.11|30.96|30.9|30.8|30.81|30.73|30.17|29.38|29.55|29.41|29.46|30|29.92|29.98|29.55||29.33|29.28|29.25|29.37|29.2|29.15|29|28.89|28.7|28.16|28.05|28.69|29.01|28.68|29.13|29.27|29.35|30.05|30.3|30.06|30.34|||30.56|30.4|30.03|29.69|29.64|29.47|29.13|28.93|29.37|29.52|29.16|29.05|29.15|29.15|29.44|29.48|29.15|29.04|29.23|29.21|30.06|29.97|29.99|30.06|30.49|30.7|30.04|30|29.57|29.67|29.72|29.7|29.59|29.82|29.93|30.23|30.21|30.21|30.28|30.39|30.46|30.35|30.19|30.42|29.82|29.34|29.55|29.17|29.23|28.71|28.56|28.62|29.02|29.38|29.3|29.1|28.95|29.08|28.93|28.85|28.84|28.71|28.87||28.76|28.82|29.17|||29.22|29.2|29.43|29.36|29.65|30.08
03841|418|/equities/vinci|STOXX600/CAC40/EAFAGROWTH/EAFAVALUE||99.9|99.62|98.26|100.2|102.6|101.25|101.35|101.95|101.35|101.2|101.45|100.4|100|101.8|101.8|101.45|101.65|104.65|103.05|103.95|103.55|102.7|103.2|105.15|103.75|102.4|105.4|105.1|105.2|106.8|107.7|108.2|107.9|107.45|107.45|107.8|107.95|108.05|106.1|105.5|105.3|104.55|105.05|105.55|109.15|111.1|110.3|109.65|110.35|109.9|111.15|112.25|110.8|110.65|109.75|109.6|111.1|110.9|111.1|110.05|110.05|111.05|107.9|108.7|108.35|108.7|107.75|107.85|107.2|107.15|106.95|106.7|105.75|106.35|106.4|105.95|104.6|104.05|103.35|103.8|103.9|103.4|104.05|102.05|101.35|103.2|104.95|106.8|106.9|108.15|108.5|104.8|105.85|107.8|107.4|106.05|106.55|105.8|105.5|106.3|106.05|104.95|104.85|105.3|107.35|105.8|103.3|103|101.9|105.1|99.08|101.35|102.5|103.1|103.2|102.2|102.45|100.95|100.8|99.28|100.55|102.95|104.25|104.95|106.95|113.8|113.95|114.4|114.4|116.5|115|114.85|114.45|115.85|115.55|114.55|115.25|115.7|115.6|115.8|115.7|116.65|116.85|116.5|116.05|116.95|115.6|114.95|112.5|111.5|111.55|110.95||112|112.4|112.3|112.2|112.6|111.75|114.1|113.55|113.85|114.4|112.75|114.2|114.1|113.7|115.35|115.5|116.4|115.35|118.15|118.6|119.5|||120.26|120.62|118.46|116.86|117.1|117.76|117.02|117.72|117.74|117.96|118.5|120.48|119.4|119.08|118.78|119.08|117.9|117.8|117.34|118.8|119.28|118.56|117.78|116.68|117|116.54|115.34|114.64|114.32|115.64|116.34|115.58|115.98|116.54|117.06|118.38|119.1|118.92|118.44|118.48|117.42|118.02|117.56|118.46|119|117.9|117.7|118.04|118.1|117.88|117.58|116.36|117.06|117.4|117.82|115.86|115.34|115.22|114.56|114.06|114.52|114.12|114.78||114.08|114.74|114.44|||114.66|113.64|113.7|113.5|115|116.8
03842|415|/equities/vivendi|STOXX600/CAC40/EAFAVALUE||8.71|8.864|8.834|8.9|8.978|8.846|8.742|8.796|8.978|9.064|9.228|9.148|9.004|9.166|9.366|9.444|9.504|9.684|9.74|9.84|9.966|9.974|10.33|10.49|10.345|10.25|10.26|10.435|10.47|10.59|10.585|10.605|10.47|10.32|10.27|10.325|10.335|10.33|10.27|10.29|10.345|10.37|10.43|10.46|10.605|10.64|10.55|10.485|10.525|10.205|10.33|10.345|10.17|10.31|10.14|10.16|10.17|10.065|10.11|10.19|10.215|10.27|10.14|10.22|10.155|10.205|10.23|10.115|10.05|10.01|9.902|9.832|9.762|9.8|9.764|9.61|9.58|9.6|9.55|9.56|9.54|9.49|9.53|9.35|9.29|9.58|9.88|10.02|10.02|10.03|10.15|10.41|10.75|10.81|11.04|10.94|11.1|11.04|11.11|11.17|10.99|10.97|10.32|10.1|10.28|10.14|10.01|9.93|9.84|10.03|9.83|9.88|9.92|9.94|9.91|9.96|9.92|9.86|9.79|9.62|9.78|9.86|9.89|9.85|9.84|10.09|10.12|10.18|10.19|10.23|10.15|10.03|10.07|10.19|10.18|10.13|10.21|10.12|10.1|10.23|10.14|10.07|10.14|10.09|10.02|10|9.99|10.02|9.9|9.86|9.86|9.67||9.65|9.88|9.95|9.95|10.1|10.05|10.05|9.91|9.88|9.86|9.89|10.02|10.06|10.01|9.96|10.01|10.01|10.08|10.29|10.3|10.16|||10.13|10.04|10.01|9.99|10.06|10.04|10.01|9.98|10.03|10.04|10.04|10|10|10.02|10.25|10.34|10.4|10.46|10.49|10.47|10.48|10.22|10.23|10.23|10.31|10.36|10.29|10.23|10.3|10.38|10.42|10.41|10.48|10.45|10.34|10.28|10.37|10.35|10.35|10.47|10.4|10.54|10.3|10.36|10.26|10.05|10.04|9.91|9.9|9.89|9.87|9.81|10.02|9.97|10.03|9.89|9.97|9.94|9.94|9.8|9.71|9.79|9.79||9.72|9.71|9.67|||9.62|9.61|9.69|9.62|9.65|9.83
03843|671|/equities/uniball|STOXX600/CAC40/EAFAVALUE||77.98|77.68|77.08|77.32|78.88|77.66|75.64|74.94|74.7|74.34|74.68|74.18|72.96|73.58|75.18|74.14|73|75.62|75.06|75.9|75.84|75.32|76.96|78.8|78.36|77.9|78.22|77.32|77.22|78.68|78.56|78.94|78.86|78.3|77.32|76.76|76.1|76.16|75.12|76.74|76.84|76.62|78.4|79.38|78.66|79.58|79.58|77.3|77.28|77|77.04|77.6|78.1|78.48|77.5|77.06|76.8|76.7|77.28|76.52|76.24|75.54|72.9|73.88|74.1|72.96|72.82|72.72|73.08|73.2|71.98|71.74|70.74|70.14|68.9|68.22|67.9|68|67.02|67.32|67.22|66.38|67.3|66.58|66.26|68.54|70.26|70.42|69.5|69.96|69.9|70.28|71.86|73.22|73.8|75.86|77.66|76.84|77.04|76.96|76.94|77.4|76.3|76|76.82|77.18|77|76.54|75.74|76.78|73.96|74.62|75.02|74.94|74.6|74.26|74.3|73.3|72.62|73.16|75.52|76.36|77.66|78.88|78.96|80.14|81.08|81.58|81.48|82.16|80.84|79.96|79.5|80.06|79.56|79.82|79.44|79.96|79.4|79.86|79.76|80.4|80.28|79.18|79.86|80.56|79.88|80.18|80.08|80.82|81.32|78.9||78.96|78.76|78.58|77.5|77.1|77.8|77.18|75.44|75.26|75.66|73.1|74.72|74.98|74.22|75.9|75.16|74.66|72.88|73.34|73.4|74.84|||75.36|75.02|75.06|73.98|73.94|74.24|72|71.9|71.32|71.36|71.98|71|72.2|72.06|71.32|71.32|70.06|69.92|70.1|69.08|68.64|69.66|69.74|68.82|69.12|69.8|70.22|70.32|70.92|70.9|70.76|69.96|72.3|72.52|70.6|72|67.4|65.82|66.04|66.64|66.08|67.68|67.36|67.18|67.64|67.28|67.14|65.5|65.5|65.62|65.82|65.78|67.4|67.74|66.82|67.2|67.2|65.96|66.26|66.6|67.74|67.86|68.1||67.56|67.92|68|||67.9|68.32|69.26|68.18|66.8|67.28
03844|953852|/equities/worldline-sa|STOXX600/CAC40/EAFAGROWTH||6.804|6.682|6.598|6.794|6.426|6.626|6.792|7.212|6.724|6.766|6.598|6.402|6.428|6.368|6.51|6.578|6.57|6.662|6.538|6.568|6.51|6.75|6.306|6.556|6.396|6.37|6.528|6.586|6.53|6.35|6.42|6.51|6.584|6.784|6.618|6.618|6.536|6.43|6.214|6.266|6.28|6.46|6.56|6.772|6.814|6.944|6.44|6.314|6.366|6.076|6.256|6.518|6.282|6.44|7.118|7.76|8.634|8.614|8.72|8.668|8.594|8.702|8.392|8.274|8.266|8.344|8.234|8.338|8.384|8.36|8.292|8.27|8.396|8.468|8.522|8.506|8.518|8.326|8.114|8.048|8.204|8.29|8.27|8.172|7.948|9.132|9.976|10.96|10.515|10.475|10.13|10|10.175|10.25|10.33|10.53|10.625|10.485|10.435|10.52|10.915|10.89|10.81|10.71|11.19|10.78|10.7|10.705|10.52|10.86|10.34|10.505|10.47|10.295|10.31|10.3|10.475|10.585|10.635|10.47|10.775|11.425|11.68|11.875|11.975|12.515|12.805|12.83|12.48|12.575|12.46|12.535|12.03|12.66|12.175|11.365|11.27|11.445|11.665|11.83|11.73|11.79|11.99|12.14|12.02|11.68|11.39|10.93|11.275|11.33|11.19|11.07||10.3|10.24|10.14|10.205|10.555|10.6|10.275|10.075|10.785|10.88|11.08|11.17|11.24|11.14|11.575|11.73|11.595|11.46|11.785|11.56|11.815|||11.48|11.325|11.4|11.355|10.77|10.52|10.05|10.19|10.525|10.575|10.425|10.88|10.525|10.58|10.745|10.52|10.955|11.06|11|11.08|11.48|11.735|12.36|11.93|11.705|11.86|11.63|11.815|12.03|12.46|12.295|12.095|12.355|12.51|12.08|12.13|12.105|12.325|12.445|12.78|12.635|12.855|13.06|13.025|13.83|14.145|14.16|13.575|13.91|13.36|13.405|13.665|13.4|13.55|14.345|14.56|14.675|15.015|14.59|14.475|14.55|15.525|15.96||15.885|16.075|16.005|||15.815|15.935|16.71|16.525|15.62|15.815
03845|6576|/equities/3i|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||3709|3686|3693|3671|3673|3595|3549|3486|3477|3461|3454|3508|3385|3426|3465|3450|3511|3503|3354|3215|3217|3213|3273|3343|3321|3308|3309|3380|3384|3431|3418|3416|3350|3334|3301|3275|3276|3257|3294|3303|3271|3286|3269|3308|3339|3405|3381|3368|3378|3359|3317|3308|3261|3269|3245|3221|3198|3125|3117|3126|3127|3113|3110|3160|3184|3208|3188|3200|3203||3222|3216|3215|3217|3201|3148|3148|3101|3053|3038|3014|3000|3002|2954|2918|3060|3138|3129|3072|3092|3038|2999|3047|3095|3089|3087|3177|3089|3086|3067|3023|3000|2989|3018|3040|3052|3054|3028|3063|3098|3117|3119|3133|3147|3179|3180|3160|3105|3085|3075|3051|3073|3083|2977|2947|2971|2986|2969|2959|2929|2910|2909|2940|2973||2963|2936|2978|2995|2982|2971|2992|2984|2955.5|2924|2865|2992|2979|2968||2891|2864|2881|2905|2899|2886|2868|2893|2882.5|2872|2841|2876|2858.3999|2869|2876.1021|2870|2844|2827|2820|2833.4231|2836|2823|2806|2843|||2826|2829|2827|2820|2780|2761|2544.3911|2543|2571|2566|2577|2589|2577|2525|2550|2545|2534|2509|2498|2512|2484|2450|2459|2464|2453|2468|2468|2479|2491|2485|2432|2409.2161|2424|2434|2416.3191|2395|2343|2373|2376|2426.9651|2449|2507|2507|2451|2411.1211|2380|2397|2387|2380|2369|2341|2347|2336|2347|2420|2321.3621|2311|2334|2319.4641|2337|2337|2359|2422||2441|2455|2446|||2444|2429|2424|2398|2381|2383
03846|6635|/equities/3i-infrsttr|FTSE350||325|325|328|329|332|331.5|329|335|336.5|331.5|331|333|338.5|338.5|336.5|330|325|323.5|320.5|321|321|323|330|333|336|334.5|331.5|331|330.5|333|336|334.5|334|337.5|338|337.5|338.5|342|341.5|344.5|341.5|341.5|343|343.5|342.5|341.5|335.5|336.5|339|342.5|343|344|341|342|342|343.5|345|343|349|349|348|349|342|344|343|345|346|345|347.5||345.5|347.5|348.5|345.5|344.5|347|349|344.5|341.5|339|339|337.5|338.5|338.5|336.5|345.5|354.5|354|352|354|349|340|337|334.5|334|334|337.5|335.5|335|336.5|337|337|333|330.5|337|339.5|330|329.5|325.5|325|324|329|332|331|329.5|335|329.5|333.5|328|327|326|324|330|336.5|342|339|345|341|341|343|346.5|341.5|333.5|338||335.1|342|345|348|349|348.5|347|345.5|342.5|346.5|348.5|348.5|348|343||340|335.5|334|334.5|333.5|328.343|334.5|328.5|328|325.5|324|325.32|326|326|329|329.5|328.245|328.5|329|329|328|329.5|327|328|||334|327.5|334|329|327|328|324.58|326.0106|327|325.5|327|327|332.5|329|333.5|335.5|335|334|335|335.5|335.5|341|335|334|339|338.057|330|326|327|328.5|329.5|328|330|333.5|329.007|329.1199|329|329|329.5|331.5|333|332.5|328.5|326|328.5|322.032|324|324|329|323|324|325|325|315.5|316.5|317.2|323|324|321.5|319|319.5|320.625|324.5||325.0495|329|329.5|||325|324.5|326|321.5|324|324
03847|28357|/equities/4imprint-group-plc|FTSE350||5130|5180|5110|5090|5080|5120|5050|5100|5340|5380|5340|5370|5160|5380|5660|5550|5490|5410|5100|5200|5190|5320|5400|5270|5280|5300|5200|5210|5280|5420|5410|5340|5190|5120|5210|5210|5250|5270|5200|5180|5220|5070|5230|5020|5090|5110|5080|5190|5320|5280|5250|5240|5080|5160|5020|4965|4940|4970|5070|5130|5240|5260|5280|5400|5450|5330|5370|5300|5380||5390|5440|5410|5410|5400|5440|5490|5460|5380|5510|5560|5520|5720|5740|5600|5930|6200|6460|6290|6200|6140|6010|6040|6030|6210|6140|6200|6180|6210|6442.5298|6330|6200|6180|6410|6385.6001|6280|5974.1948|5960|5830|5920|6140|6040|6120|6161.7202|6160|6290|6110|5930|5870|5780|5843.0059|6006.5439|6090|6090|6074.0552|6050|6290|6270.0259|6440|6580|6520|6450|6300|6360||6194.5801|6120|6216.0518|6340|6500|6290|6450|6460|6310|6410|6440|6540|6720|6420||6370|6330|6350|6370|6300|6430|6584|6580|6620|6350|6320|6330|6440|6380|6550|6780|6560|6610|6540|6550|6430|6540|6420|6400|||6460|6360|6293.3291|6190|6280|6190|6200|6200|6220|6240|6070|6000|5890|5834.7998|5830|5862.5|5890|5890|5820|5850|5750|5660|5780|5615|5630|5590|5631.8198|5730|5740|5620|5620|5540|5580|5680|5507.252|5590|5560|5470|5530|5750|5640|5660|5720|5614.3159|5590|5448.3198|5330|5250|5310|5480|4760|4735|4695|4630|4640|4670|4415.2212|4535|4535|4525|4660|4690|4670||4655|4920|4780|||4690.2349|4670|4690|4620.4619|4650.4648|4690
03848|9048|/equities/888-holdings|FTSE350/MSCI_EU_SMALLCAP||61.85|56.75|57.6|57.1|55.8|56.25|51.75|54.75|54.45|57.15|58.05|61.5|60.05|63|62.65|61.95|62.5|62.95|62.1|63.5|62.55|62.9|60.3|54.1|54.1|52.75|56.55|54.7|53.65|58.2|61.1|58.4|57.45|57.4|61|67.3|67|67.8|68|66.1|66.6|65.35|66|67.45|66.3|67.6|65.3|62.8|62.85|63|63.45|64.45|59.5|59.85|62.2|63.6|64.55|63|63.3|64.7|64|67.35|66.4|66|66.1|70.25|68.5|71.1|71.6||71.9|70.75|68.25|67.2|66.85|63.35|57.3|57.6|56.5|53.9|52.55|52.55|53|53.4|55.7|57.25|61.45|59.7|59.5|60.5|62.8|62.2|66.55|68.9|71.5|74.6|84.05|87.1|88|89.45|90.4|90.95|90.5274|89.2|88.8|85.7|84.95|83.2|84.9864|86.5|86.7|85|85|84.4|83.65|83.7|83.4|83.8|83.95|83.9|83.85|86|88.35|86.65|87.95|86.5|88.35|87.9|90|90.45|91.2|91.1|93.9|93.2||92|91.05|92|92.85|91.05|90.7|90.85|90.95|87.35|88|89.85|90.3|89.95|89.3||87.45|88.6|90|89.05|87.2|84.95|83.75|88|87|88|84.0425|80.85|81.65|83.5|83.65|85.0809|86.05|87|87.8|86.7|83.85|88|87|94|||92.55|92.1|94.05|88|93.25|87.65|88.95|87.7124|85.104|85.2|85|84.9|85.4|88.35|88|88.95|86.9|84|91.95|88.05|92.25|94.6|91.65|96.6|98.14|100.6|96.5|96.5|96.38|97.35|95.9|95|92|95.1|91.3625|90.95|90|89.95|87.5|87.2|80.85|83.45|82.65|84.45|84.9|87.5|89.7|87.35|86.924|84.65|84.4|81.5|84.75|84.45|81.6|87.15|89.25|90.05|90.8|91|91.65|95|97.9||95.555|97.15|95.2|||94.6|93.85|93.15|93.75|95|91.35
03849|14006|/equities/a.g-barr-plc|FTSE350/MSCI_EU_SMALLCAP||625|627|627|615|617|614|611|607|606|608|619|620|621|621|629|622|621|624|625|626|629|644|642|638|640|637|637|637|636|639|636|634|631|628|624|623|626|625|620|621|619|620|627|629|624|630|633|624|665|674|672|667|661|665|661|659|653|658|659|657|651|653|652|662|668|673|666|664|660||650|650|648|645|647|642|645|642|637|629|621|617|622|619|626|650|647|650|649|645|642|620|618|616|621.4|622|624|617|632|632|631|629|616.01|618|617|616|615|608|601|603|629|630|630|626|622|627|600|605|604|596|597|606.7|614|614|610|612|613|611|617.36|637|623|618|619|627||602|599|598|595|592|585|582|582|580|598|590|590|590.321|580||578|575|573|580|578|572.002|564|560|558|558|558|557|558.261|570|569|580|580|582|582|589|585|590|590|602|||587|581|562|525|532|532|528|528|535|545|539|530|529|526.026|525|529|524|528|528|533|528.335|531|535|533.9868|546|551|552|548.055|544.027|539|535.037|538|538|538|553|554|552|554|584|594|581|573|561|558|552|543|544|542.9912|543|550|547|540|540|536|530|532|535|538|533|535|525|518.008|515||515|519|525|||525|522.42|524|519|515|515
03850|6750|/equities/aberforth-smaller-companies-tst|FTSE350||1456|1444|1436|1444|1454|1450|1434|1440|1446|1450|1452|1438|1432|1448|1464|1452|14.7|1486|1478|1490|1486|1502|1530|1520|1522|1520|1514|1512|1518|1534|1558|1548|1526|1504|1506|1520|1540|1546|1542|1558|1544|1540|1552|1578|1580|1578|1552|1550|1558|1564|1572|1588|1580|1602|1586|1576|1560|1556|1562|1558|1562|1564|1548|1598|1604|1616|1630|1636|1650||1634|1618|1614|1616|1614|1628|1626|1610|1592|1580|1584|1580|1586|1592|1592|1670|1690|1678|1666|1650|1628|1626|1624|1636|1638|1640|1638.48|1624|1624|1633.25|1632|1614|1584|1576|1572|1572|1545.12|1534|1514.7159|1519|1522|1520|1518|1520|1516|1514|1520|1510|1512|1486|1484.2999|1506|1530|1536|1528|1543.9999|1550|1544.04|1547.5601|1549|1534|1528.8|1552|1554.64||1543.04|1534.6801|1526|1528|1526|1530|1526|1508|1476.252|1476|1480|1482|1484|1482||1466|1454|1442|1446|1440.11|1422|1413.2704|1414|1396|1370|1362.21|1370|1370|1366|1374|1372|1378|1373.999|1368.39|1368|1358|1360|1354.3199|1360|||1350.316|1352|1350|1354|1362|1362|1352.135|1360|1362|1367.974|1368|1362.8|1372|1366|1366|1365.4399|1364|1346|1336|1320|1302|1290|1296|1288|1287.34|1292|1288|1290|1304|1296|1288.278|1291.0526|1297.791|1309.9999|1310.674|1316|1340.9469|1342.9335|1346.9066|1354.853|1341.5826|1337.8359|1339.7788|1344.7214|1344.92|1340.9469|1337.7137|1339.0944|1337.1078|1338.9603|1321.2131|1324.0907|1336.193|1340.9469|1340.9469|1349.5657|1354.853|1348.8933|1354.853|1354.1378|1361.7565|1366.3752|1372.7323||1372.7323|1374.7189|1376.6658|||1356.5217|1356.8396|1358.8262|1340.9469|1334.9872|1333.6302
03851|6583|/equities/standard-life|STOXX600/FTSE350/EAFAVALUE||142.25|142.4|140.8|140.45|141.65|139.9|137.45|138.05|139.1|140.1|140.85|138.1|136.95|137.2|139.2|137.95|137.6|137.15|135.2|135.6|133.25|135.4|140.1|137|141.5|146.8|161.25|166.3|169.3|173.8|173.55|172.3|167.75|160.2|158.25|157.9|158.95|160.45|159.7|161.45|159.95|159.15|160.25|163.55|165.75|166.3|164.25|158.6|157.3|155.45|155.15|155.2|152.45|152.1|149.95|148.7|149.6|148.7|148.55|148.05|148.9|152.5|150.2|149.4|150.55|151|150.85|152|153.9||153.85|152.35|151.9|153.45|153.05|152|152.45|156.75|155.3|154.1|150.75|151.4|160|169.2|160.2|169.5|172.25|171.15|171.2|169.85|168.9|166.15|166.5|168.55|170.8|172.95|172.4|167.5|166.05|167.8|169.3|169.9|166.15|161.8|161.5|161.55|158.15|155.8|152.15|152.1|150.2012|151.55|149.8|154|153.3|151.45|148.2|147.7|148.7|145.35|145.7225|152.248|151.85|151.65|155|156|154.88|153.4|156.25|158.8|156.5|155.8446|154.6|159.35||159.3|157.5|153.3|155.7862|156.5|157.1|159.95|158.05|158.298|159.25|160.68|155.7|156.601|158.9||156.38|150.7|147.4|149.1|147.9|148.9|144.85|145|138.878|139.2|139.6|141.1|140.245|141.9|143.55|142.7|143.35|145|143.7|142.55|141.45|145.1|144.275|145.6|||143.85|145.85|145.45|146.5|149.65|148.15|143.05|141.361|142.3|143.05|144.8431|155.1|155.8|155.9|154.234|155.05|154.45|152.85|156.839|159.3|159.55|159.25|174.15|164.75|167.9|166.2|163.658|164.4|166.2|165.15|163.8|162.8|165.4|165.358|165.4899|165.45|163.75|165.8|168.183|171.2749|169.9491|170.55|170.75|176.55|175.45|176.7|180.4|183.35|180.25|181.9|179.855|175|174.5|171|172.2|173.45|173.2|174.2|174.1|173.1258|173.4|176|180.9||180.85|181.6|184.1|||184.6|185|186|185.5|185.4|186.35
03852|6658|/equities/admiral-group|STOXX600/FTSE350/EAFAVALUE||2577|2561|2477|2474|2474|2465|2436|2502|2546|2534|2525|2529|2510|2534|2545|2532|2539|2595|2561|2579|2579|2574|2657|2602|2600|2622|2634|2643|2678|2748|2756|2756|2744|2776|2747|2747|2761|2753|2759|2824|2819|2819|2798|2792|2812|2810|2811|2811|2846|2847|2897|2898|2883|2921|2903|2900|2884|2867|2865|2838|2829|2880|2911.3008|2900.3748|2910.3074|2908.3208|2918.2537|2949|2962||2956|2951|2933|2945|3007|3048|3143|2810|2757|2702|2675|2667|2674|2646|2653|2725|2762|2770|2737|2704|2664|2640|2642|2645|2629|2615|2620|2613|2596|2611.54|2617|2656|2644|2636|2612.3394|2604|2593|2573|2590|2631|2681|2718|2652|2654|2608|2605|2599|2592|2599.564|2593|2570|2582|2593|2675|2717|2776|2772|2751|2744.8|2750|2724|2724|2738|2755||2744|2773|2777|2733|2698|2682|2696|2719|2711|2769|2776|2754|2757.3948|2728.5684||2709.6821|2693.7778|2716.6404|2738.5085|2728.9541|2698.748|2742.9817|2799.1433|2788.2092|2775.2871|2720.844|2719.6223|2703.718|2716.6404|2697.7539|2684.3347|2669.9216|2672.9036|2650.0413|2660.9756|2656.0054|2694.772|2765.3469|2835.9219|||2834.928|2830.9519|2826.9758|2833.0344|2852.8201|2839.8979|2794.1733|2776.281|2758.3889|2754.4128|2673.8977|2741.4907|2726.5803|2681.9412|2593.3826|2685.6455|2669.9216|2668.9275|2661.9695|2677.8738|2670.9155|2690.7959|2577.4783|2564.6843|2561.574|2580.4604|2575.4902|2588.4124|2573.5022|2579.4663|2584.4363|2540.6997|2538.6982|2547.658|2518.9578|2552.6279|2487.0229|2510.8794|2499.9453|2507.8972|2508.8914|2519.8254|2499.9453|2502.9272|2521.8079|2514.8555|2500.9392|2564.5562|2556.604|2512.9927|2534.7356|2582.4485|2616.2449|2623.2029|2586.4243|2586.4243|2715.6462|2717.6631|2704.7122|2686.8198|2687.814|2675.8857|2692.106||2699.7419|2708.6882|2694.9875|||2671.9097|2697.7539|2708.6882|2674.8916|2657.9934|2671.9097
03853|1115734|/equities/aj-bell|FTSE350/MSCI_EU_SMALLCAP||475.5|484|473|487|476.5|470|474|463.5|474|482|462.5|459|456.5|462|468|476.5|457|458.5|448.5|451.5|448.5|459|468|464|470.5|475|466.5|471.5|475.5|483|483|484|481|467.5|455|449|452.5|451.5|440.5|460|450|458|450|453.5|455|463.5|454.5|450|450.5|467|453|454.5|451|448.5|446|456|443.5|441.5|438.5|438|436.5|435|434|438|436|439.5|438.5|443.5|447.5||451.5|455.5|455|458|454|458.5|452|443.5|442.5|434|435|430.5|431.5|428.5|433|458|468.5|483.5|466|456|446|427.5|435|433|431.5|438.5|432|400|410.5|397.5|395.5|394|400|392|415.5|401|391.309|389|385.096|388|383|388.057|391.3485|397.4218|404.5|397.5|391|390|385.5|375.5|385|391|382.5|382|379|381.5|388.5|393.7|395.5|400|388.5|400|404.5|400||405.5|414.5|364.5|367.5|369|365.5|361.5|360|362|371.5|364.5|375.5|351|350||339.5|345|335.5|334.5|341|314|311|314.5|312|311|304.5|320|309|297.015|308.5|318|310|302|297.5|294|311.5|313|303|311|||314|307.655|305|304.4|309.6|310.8|308.39|309.6|300.8|317.2|310|317.37|308.8|319.4|314.4|316.4|317.4|313.6|320|324.8|322.8|315.664|323.4|338.6|329|322.8464|340|329.8|334.6|325|318.6|322.8|322.6|324.8|341|329.6|329.8|317.872|330.2|325|329.8|323.6|321|327.6|330.8|321.2|315.4|303|313.2|314.4|317.0039|300|298.8|294.6|300.4|301|304.4|303.8|306.8|310.4|298.8|298.6|317.8||327|323.6|331.4|||325|325.502|324|322.8|323.6|323.2
03854|6820|/equities/alliance-trust-plc-ord-shs-25p|FTSE350||1282|1286|1286|1284|1286|1282|1266|1258|1256|1268|1272|1278|1272|1272|1272|1256|1254|1256|1218|1218|1216|1212|1218|1214|1230|1222|1220|1226|1224|1236|1238|1242|1238|1228|1226|1224|1218|1220|1220|1228|1224|1210|1204|1206|1202|1200|1196|1182|1198|1198|1200|1206|1197.97|1200|1197.79|1190.64|1189.3|1176|1176|1172|1180|1188|1188|1202|1207.8199|1208|1198.37|1216|1222||1220|1224|1225.48|1230|1224|1230|1224|1214|1200|1202|1194.5|1187.03|1204|1180|1166|1236|1254|1244|1230|1228|1216|1202|1210|1216|1228|1230|1234|1226.11|1232|1232|1228.09|1229.23|1226|1220|1222|1226.91|1218|1212|1206|1214|1214|1214|1216|1210|1218|1208|1208|1204|1198.59|1196|1192|1198|1190|1190|1192|1202|1198|1200|1206|1226|1214|1212|1238|1246||1244|1240|1252|1263.15|1264|1264|1261.23|1260|1256|1260|1258|1256|1256|1256||1236|1234|1235.85|1238|1242|1234.42|1220|1230.14|1226|1216|1210|1210|1210|1213.52|1228.3199|1231.96|1224.59|1228.0699|1228|1232|1228.84|1234|1255.5|1254|||1230.0601|1228|1232.4|1231.55|1230|1222.96|1204|1204|1210|1210|1208.39|1210|1202.86|1203.9399|1204|1202|1198|1198|1204|1196|1206|1202|1200|1197.76|1198|1196|1174.59|1186|1194|1196|1186|1178|1180|1182|1170|1174|1166.9|1168|1160|1168|1156|1146.04|1152.4399|1154|1142|1138|1134|1128.6801|1124|1116|1126|1116|1118|1116|1115.02|1116|1108.77|1116|1096|1098|1100.28|1110.49|1114||1115.14|1110|1122|||1103.11|1103|1108|1094.47|1096|1090
03855|942426|/equities/p2p-global|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03856|6603|/equities/anglo-american|STOXX600/FTSE350/EAFAVALUE||2531.5|2405|2454|2390|2427.5|2381|2364.5|2365|2359|2324|2318.5|2244|2271.5|2300.5|2389|2463|2499.5|2460|2433|2446.5|2443|2437.5|2429|2503.5|2480.5|2452|2439|2373.5|2399|2414.5|2417|2354.5|2275.5|2294|2334|2324|2311|2318.5|2362.5|2451.5|2445.5|2469|2492.5|2464.5|2490.5|2464|2452|2310|2298|2144|2192.5|2231.5|2132.5|2144|2104.5|2110|2080|2048.5|2052.5|2051.5|2108|2131|2111.5|2191|2231.5|2267|2258|2261|2321||2256.5|2275.5|2299.5|2260.5|2244|2195|2205.5|2223.5|2236.5|2260.5|2302|2222|2226.5|2218.5|2212.5|2323.5|2377|2372.5|2325.5|2415|2399|2266|2248|2220.5|2263|2296.5|2329|2327.5|2379|2410.5|2422|2427.5|2419.394|2459|2442.4951|2464.5|2450|2449|2447.5|2517.5|2525|2543|2551.5|2522.5|2507.5|2484.5|2482.5|2451.5|2414|2382|2410.5|2393.5|2400.5|2387.5|2380|2426.5|2414|2418|2485|2563|2525.5|2510|2576.5|2656.5||2668.386|2728.5|2733.5|2696.5|2740.5|2701|2664|2666.5|2762|2813|2799.5|2755|2693.468|2765.5||2776.5|2671.9131|2701.6499|2786|2753|2721|2579.5|2222|2151.5|2194|2193.5|2201|2191|2182.5|2238.5|2240.5|2179.5|2229|2213|2157.2429|2123.5|2123|2065|2051|||1957|1925.2|1942.8|1961.3311|1958.8|1955.8|1857.2|1861.4|1890.2|1876.2|1948.8|1956|1894.6|1854.2|1912|1862.4|1781.6|1738.327|1763.4|1796.6|1740.8|1773|1786.4|1764.4|1822.2|1833.2|1750|1788.8|1813.2|1841.2|1774.8|1766.6|1780.7111|1766.2|1740.075|1798|1835|1853.6|1846.8|1895.6|1907.4|1915.6|1920.4|1900|1903|1872.2|1892.6|1820.8|1787.4|1825|1805.293|1803|1853.4|1857.4|1866.407|1885.8|1855.4|1857.2|1862.6|1887.6|1901.4|1980.2|1994||2011.5|2004|2017|||1952.4|1943|1927.6|1893.8|2000|1871.333
03857|6633|/equities/antofagasta|STOXX600/FTSE350/EAFAGROWTH||1702.5|1676|1679.5|1677.5|1698.5|1699|1689.5|1692.5|1705.5|1680|1678|1653.5|1656|1642.5|1722.5|1795.5|1822|1821|1804|1790|1765|1770|1821|1865.5|1830.5|1823|1842.5|1825.5|1848|1871|1860|1808|1880|1871.5|1922|1925.5|1916.5|1915.5|1920.5|1990.5|1992.5|1991.5|2018|2032|2076|2060|2051|1956.5|1955|1829.5|1850|1866|1786.5|1793|1761.5|1758.5|1758|1713|1682|1675.5|1699.5|1728.5|1752.5|1842|1850.5|1871|1830|1898|1910.5||1878.5|1851.5|1918|1904|1890.5|1890.5|1901|1851|1883|1883|1869|1814|1851.5|1858|1856.5|1926|2034|2022|1947.5|1981.5|1978|1946.5|1958.5|1930.5|1955.5|1946|2010|2074|2137|2239|2239|2194|2200|2218|2213|2226|2174|2156.645|2116|2134|2129|2124|2150|2134|2147|2139|2146|2070|2068|2052.3999|2079|2097|2122|2170|2166|2228|2222|2166|2219.373|2278|2229|2284|2326|2332||2258|2270|2425|2421|2421|2377|2315|2315|2282|2271|2287|2241|2202|2244||2195|2196|2226|2286|2283.2|2268|2270|2213|2198|2290|2259|2291|2276.2227|2238|2306|2336|2274|2307|2272|2236|2194|2198.4399|2108|2093|||2045|1995.5|1996.5|2020|2019|2008|1945.041|1954|1957|1963.5|1918|1931.5|1853|1825.0909|1811.575|1814|1788.5|1844.5|1841|1843.5|1820|1798.5|1816.5|1816|1804.5|1800|1800|1843.5|1796|1796|1693.5|1676.572|1711.5|1680.5|1681.751|1720.5|1775.5|1776|1749.5|1755.5|1769|1753.5|1716.5|1713.635|1703|1697.5|1692|1604.5|1589|1608|1611.5|1593.8199|1633.5|1652.5|1639.5|1666|1606|1625.5|1614|1626|1607|1644.173|1697.73||1713.5|1732.5|1723|||1718|1715.5|1708|1685|1652|1666
03858|954886|/equities/apax-global-alpha-ltd|FTSE350||142.6|142.4|142.2|143.8|145.4|145.4|143.6|143.6|144.4|143.4|146|146.6|145.4|144.2|144.8|141.8|139.8|141.2|141.2|142|141|144|142.2|143.2|143|143.4|144|149|146.6|147.4|145.704|142.18|141.8|142.8|142.8|142|143|142|140.35|140.8|140|140.8|142|140.2|142.8|140.6|143|142.157|144.8|148|147.2|145.675|142.5|144|144.4|144.2|145.924|146.23|147|147.295|154.6|147|148|146|145.4|149|149.8|152.8|153||149|148.4|146.2|144.6|144.4|144|142.6|142.4|143.8|144.2|144.6|148|148.8|147|152.8|155|155|155|155|154|154.4|154.0952|153.8|155.4|156.413|156|160.2|160.8|161|161|157.6|156|155|157.8|157.8|158|156.8|159|159|159.069|159|160|160|156|156.6|156|156.6|157|154.6|149.8386|151|155.8|155.8|156|158|158|159|158.8|159|158.8|159|156.8|157.2|154.8||154.324|156.2|157.6|157.6|157.8|158.8|158.2|159.8|159|157|153|154|155|153.4||149|150|144.4|144|145|145|141.6|142|145|141.6|143|142|145.4|145|145.2|147|146.8|147.8|147|147|147|147|145.8|147|||147|145.4|146.2|146.4|146.4|145.8|145.6|145.8|150|150.215|151.8|155|155|156.8|157|157|156.6|156|156|155.6|156.8|158.2|157.8|157.967|156.8|155|157|157|157.8|157.8|157.8|157.8|157.8|157.8|155.224|157|155|156.2|157.12|156|156|154.6|156|157.8|156.8|156.8|156.8|157|157|157|157.2|156.989|158|158|156|155.8|155|154.2308|156.8|157.82|158.8|160.8|162||162|162|162|||165|165.2|165|161|161|160
03859|963710|/equities/ascential-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||5.68|5.68|5.665|5.67|5.865|566.5|566.5|567|565.5|565.5|565|565|565|565.5|565|565|565|565|565|565|569.5|570|570|570|571|570.875|571|572.5|573|574|574||573.5|574|575|573|572.5|580|571|572|570.5|569.5|569.5|570|570|572|572|571|572|572|572|573|577|566|567.9965|540|373.2|370.4|367.2|369.4|369.2|355.4|354.4|358|359.8|365.6001|365.2|363.8|360|359.4|358.6499|350|346|340|340|341.5|340.5|339.5|339.5|341|341.5|338|335|336.5|339.5|341|341|333|329.5|326|332|326|329.5|324|332|338.015||343.5|334|338.6|349.5|350.45|330.0733|331.0952|325.9418|321.8982|321.4894|321.6938|327.1712|327.0076|327.4164||322.9201|324.3507|322.1025|322.3069|322.7157|321.8982|321.8982|321.6938|321.285|322.3069|320.8763|320.8763|320.6719|320.8763|327.8252|325.1682|325.9857|325.577|323.7376|323.3288|322.1025|327.0076|313.3142|312.9054|||313.1098|315.358|318.0149|317.0952|319.8544|321.4894|308.8178|314.5405|311.066|314.5405|309.2266|307.1828|311.6792|307.7959|308.0003|308.6135|307.7959|306.9784|307.3872|307.6529|306.7741|309.8397|310.0441|310.2485|310.8616|310.6573|307.7959|308.5113|309.4463|309.431|309.9573|310.6573|311.8835|313.3142|311.6792|311.2704|310.6573|310.2638|308.6135|313.723|317.8106|312.2923|313.1098|310.8616|310.4529|308.2354|306.5697|304.9346|302.5127|298.5989|299.0076|296.1463|298.5989|299.446|296.7594|296.7594|295.9419|298.3945|300.6427|302.6865|299.6208|301.4602|304.9346||306.5697|305.139|306.5697|||304.7303|305.139|303.2996|298.3945|298.1901|303.504
03860|6678|/equities/ashmore|STOXX600/FTSE350/MSCI_EU_SMALLCAP||177.3|179|176|174.4|174.8|171.1|168.1|168.3|173.6|171|171.7|172.3|175.2|185.1|183.4|181|197.6|219|216|217.4|215.4|218.8|216.6|214.8|215.4|214.2|216.4|216.8|216.2|218|217.6|218.8|218.6|213.4|220|198.3|203|200.2|199.6|206.8|203|205.2|203.6|206.2|209|207.8|208.2|205.2|202|199|200.2|199|191.9|193.1|193.4|185.9|179.8|181|177.9|176.4|177.2|186|174.5|173.3|176|176.4|179.1|175.2|178.4||176.8|178.2|177.3|171.7|171.5|173.1|174.9|170.9|167.5|168.1|165.9|165.1|166.8|168.9|164.6|167.9|173|176.4|173.6|174.2|174.3|170|169.2|170.8|175|177.6|179|178.8|178.4|186.3|181|181.4|175.9|175.6|179.4|177.6|179.4|173.9|171.4|173.1|174|173.8|177|178.1|179.4|178.1219|181.8|180.3|181.3|176.3|173.9|180.8|184.8|185.8|186.38|188.1|192.9|196.4|200.4|199|199.7|200.2|203.4|205.8||205.6|204.2|201.2|203.2|201.8|203.6|201.4|204.8|199.5|202.4|199.5|199.1|196.2|197.6||194.3|193.5|194.3|193.7|190.8|187.6|185.4|188.019|188.1|186.9|185|182.3|181.5|181.7|187.3|193.1|194.7|197.1|193.9|192.1|199.1|200.2|198|200.8|||200.2|201|205.2|205|204.6|203.8|203.6|202.2|198.5|199.8|204.6|204.8|205.2|210.2|213|212.4|213.2|206.4|207.2|208.3|209.8|212.2|213.6|217.6|225|225|219.6|222|225.8|221.8|223.8|221|225.4|234.2|233.8|232.4|213.9|213|213.8|213.6|216.6|217.8|216|219.8|216|218.4|218.2|218.277|220.6|225.2|225.2|226.4|225.6|225.5|224.2|219.8|217|221.2|212.411|212.8|213.8|222.6|227.2||224.2|227.4|223|||219.211|220|220.611|215.8|215.8|214.8
03861|6836|/equities/ashtead-group|STOXX600/FTSE350/EAFAGROWTH||6322|6376|6354|6352|6404|6360|6212|6220|6212|6228|6272|6288|6280|6262|6408|6354|6420|6446|5996|5854|5874|5816|5882|5974|5964|5956|5900|5936|5846|5918|5912|5966|5936|5826|5768|5796|5858|5874|5766|5666|5680|5760|5824|5902|5858|5872|5820|5660|5648|5616|5760|5786|5550|5528|5346|5320|5292|5282|5274|5310|5348|5350|5330|5626|5414|5440|5360|5292|5326||5308|5228|5234|5328|5298|5310|5350|5272|5208|5236|5212|5180|5306|5176|5114|5400|5684|5614|5490|5506|5472|5316|5374|5412.002|5370|5450|5520.46|5527.1001|5482|5352|5260|5170|5088|5144|5188|5284.1235|5270|5226.7998|5250|5342|5316|5362|5392|5528|5512.1211|5468|5474|5470|5400|5510|5530|5698|5770|5726|5648|5610|5622|5568|5560|5822|5760|5700|5776|5864||5720|5840|5800|5896|5908|6028|6180|6087.8262|5990|5962|5932|5883.7002|5832|5864||5770|5746|5842|6073.7998|6144|6104.3052|5838|5792|5744|5668|5566|5674|5712|5676|5832|5896|5792|5914|5896|5782|5778|5742|5630|5674|||5666|5622.8311|5608|5634|5612|5590|5572|5312.2661|5256|5220|5158|5114|5138|5052|5168|5168|5268|5566|5776.52|5786|5692|5538|5548|5513.3779|5562|5530|5394.5288|5370|5434|5400|5262|5196|5310|5312|5302.6748|5308|5270|5246|5378|5370|5300|5326|5370|5272|5334|5219.9292|4932|4913|4907|4929|4863|4818|4924|4944|4960|5042|5012|5090|5098|5246|5346|5372|5496||5516|5508|5490.5981|||5426|5518|5560|5432|5466|5558
03862|6625|/equities/assoc.br.foods|STOXX600/FTSE350/EAFAGROWTH||2198|2215|2214|2221|2216|2202|2173|2173|2193|2196|2241|2244|2228|2245|2280|2333|2345|2429|2430|2315|2283|2280|2320|2308|2319|2327|2328|2334|2332|2357|2370|2389|2373|2354|2353|2351|2342|2329|2320|2337|2322|2308|2326|2361|2333|2331|2314|2291|2295|2277|2256|2288|2240|2263|2232|2220|2198|2212|2212|2224|2285|2433|2506|2496|2494|2506|2524|2527|2518||2516|2485|2452|2479|2476|2507|2510|2478|2457|2470|2457|2444|2455|2444|2436|2484|2543|2519|2512|2522|2513|2486|2465|2479|2520.48|2520|2537|2485|2482|2520|2504|2471|2472|2518|2519|2508|2506|2494|2493|2502|2491|2540|2541|2563|2540|2492|2488|2491|2504|2505|2502|2516|2539.5259|2573|2576|2601|2604|2655|2584|2591|2622|2684|2671|2739||2731|2714|2722|2743|2741|2755|2747.3579|2736|2725|2720|2713|2722|2710|2713||2674|2685|2656.1399|2682|2654|2711|2728|2748|2765|2525|2447.3701|2449|2408|2423|2429|2438|2432|2448|2428|2426|2459|2491|2481.334|2526|||2535|2536.0029|2473.2471|2431.4109|2434|2403|2335|2324|2357|2363|2323|2337|2315|2256|2264|2268|2290|2272|2266|2303|2302|2294|2310|2307|2299|2317|2321|2312|2300|2318|2298|2277|2266|2265.2271|2256|2272|2270|2281|2279|2304.175|2335|2373|2389.3401|2390|2388|2360|2325.2329|2325|2271|2296|2278|2292|2292|2291|2294|2349|2364|2373|2364|2360|2412|2381|2382.24||2383|2380|2391|||2378|2385|2412|2382|2374|2405
03863|7351|/equities/assura-group|FTSE350/MSCI_EU_SMALLCAP||39.74|39.62|39.56|39.56|39.48|38.9|38.54|38.72|38.92|39.2|39.36|39.02|39.24|39.02|39.18|39.02|38.8|39.68|39.96|40.18|40.32|40.76|41.62|41.1|40.74|40.6|40.56|40.9|40.64|41.4|41.42|41.94|41.92|40.86|40.7|40.68|41.18|41.36|41.54|43.3|42.78|42.56|43.4|43.32|42.78|43|42.98|42.08|41.74|41.94|42.4|42.32|42.2|42.38|42.3|42.24|41.98|41.06|41.08|41.86|41.52|42|41.6|41.62|42|42.04|42.1|42.46|43.58||42.74|42.38|41.9|42.06|42.04|42.24|42.52|42.56|41.92|41.58|41.7|42.14|42.22|41.82|41.68|42.32|41.86|41.68|41.66|41.72|41.12|41.1|42.16|41.72|42.48|42.8|42.7|42.7|43.08|42.84|43|43|42.68|42.28|42.3399|42.34|41.86|41.76|41.36|41.38|40.58|40.12|40.5|40.46|40.18|39.94|39.76|39.66|40|40.48|39.8|40.02|40.14|40.68|40.58|41.62|41.98|42.62|42.22|42.38|41.52|41.82|40.88|41.66||40.95|41.2|42.134|43.64|43.86|43.42|43.64|43.78|42.8|42.96|43.06|42.96|43|42.86||42.44|42.08|41.52|42.3|42.32|41.96|41.7|42.14|41.92|42.22|41.08|41|40.72|41.06|41.56|42.52|42.06|42.68|42.26|42.26|42.393|42.64|41.6|43.34|||43.02|42.52|42.12|42.46|43.14|42.38|41.6|42.08|41.78|41.54|42.08|42.1|42.84|42.68|42.76|43|43.66|42.724|42.74|42.42|42.5|42.76|43.4|42.78|43.5|43.46|42.08|41.94|42.74|42.6|42.8|42.84|43.1619|43.6|44.04|44|44.5|43.502|43.76|44.38|44.74|45|45.5|45.4|45.58|44.96|44.94|45.22|45.32|45.74|45.9|46.366|47.04|48.02|47.62|46.88|46.96|48.7|48.34|47.92|48.56|48.48|49.2||49.16|49.18|48.837|||48.58|48.661|48.7|46.76|45.7|47.08
03864|1096186|/equities/aston-martin|FTSE350/MSCI_EU_SMALLCAP||107.1|106.4|105.2|113.9|113|109.5|105.4|108.9|112.8|113.5|118.8|115.4|118.1|122.2|123|123.4|123.9|123.9|122.6|120.8|117.4|118.4|112.2|107|112.2|113|113|107.9|105.1|108|108.5|110|109.8|113.9|113.2|111.2|114.8|114.4|113.1|114.3|111.9|108.9|117.3|127|148|160.5|161.1|161.4|165.7|165.9|169.9|171|164.9|165|164|161.6|156.8|153.4|154.5|155.2|159|159.4|152.2|146.5|149.2|154|147.4|147.8|153.2||152.1|156.6|151|150.6|148.4|149|145.1|145.7|140.7|142.3|141.2|136.7|140.9|143|141.5|151.7|157.3|161.1|161.7|166.7|165.3|163.1|169|158.1|153.9|152|154.5|162|161|164.2|167.5|162.7|165.8|160.2471|152.3|154.2|151.5|146.3|147.8|151|148.9084|153.1|158.9|155.6|157.4|156|154.4|145.5|146.8|147.1251|152.1|152.2141|182|162.1|165.1|166.6|167.9|158.7|150.2|154.7|158|139.4|136.1|138.4||136|137.7|138.5|140.6433|150.7|145.7|147.8|147.5|146.195|142.7|138.1|139|138.6|143.3||153|143.7|144.2|157.771|158.8|175|159.7|160|158.2|158.2|152.4|154.6|156.8|158.5|173|164.5|166.5|178|172.8|175|168.2|169.3|164.8|172.4|||178|176.1|174.4|179.5|178|179.8|176|169.593|177|172|179.2|171.9|171.2|164.639|165.3|161.7|168|169|175|183.2|185|190.1|179.7|177.4|180.7|176.8|171.6|169.1|170.7|174|179.5|181.6|182|179|175.9|175.8|186.7|186.387|190.4|195|197|192.6|195.5|196.8|191.2|192|196.9|196|199.1|198.5|197.5|198.2|207|206|208|215|214.8|214.2|214|215.8|217.2|218.2|237.2||230|228.8|222.8|||223.8|221.6|219.8|218.4|210.011|217.8
03865|6565|/equities/astrazeneca|STOXX600/FTSE350/EAFAGROWTH||10612|10654|10546|10564|10546|10548|10062|10154|10034|9945|10146|10304|10308|10290|10046|10008|99|10378|11052|11342|11114|11160|11540|11714|11638|11716|11870|11914|11942|11996|12056|12024|12098|12056|11936|11810|11846|11794|11770|11846|11920|12082|12010|11800|11726|11730|11754|11582|11622|11738|11942|12040|11936|12110|12060|11944|12400|12352|12424|12712|12780|13068|13120|13338|13294|13312|13290|13254|13238||13166|13188|13098|13120|13088|13204|13218|12990|12946|12842|12724|12666|12704|12472|12588|12792|12571|12400|12336|12506|12332|12376|12242|12370|12356|12318|12394|12252|12178|12284|12304|12162|12078|12130|12120|12238|12182|12142|12378|12446|12454|12632|12704|12574|12510|12526|12424|12370|12480|12562|12556.6797|12512|12563.6602|12696|12632|12704|12640|12586|12470|12380|12214|12188|12094|12266||12442|12450|12440|12440|12156|12256|12246|12320|12406|12428|12442|12388|12384|12162||12178|12258|12270|12144|12488|12144|12096|11412|11396|11306|11008|11018|10948|11022|11118|11186|11092|10826|10714|10648|10716|10844|10592|10830|||10808|10748|10458|10546|10548|10446.0996|10376|10352|10356|10488|10536|10516|10534|10450|10258|10250|10174|10162|10128|10126|10272|10390|10345.4697|10360|10254|10164|10266|10482|10498|10112|9867|9736|9670|10023.1104|9983|10490|10652|10544|10432|10512|10566|10656|10682|10614|10660|10474|10536|10666|10904|10654|10510|10570|10918|10900|10910|11022|10930|10918|10772|10842|10902|10810|10838||10662|10712|10622|||10454|10552|10560|10424|10382|10430
03866|948335|/equities/auto-trader-group-plc|STOXX600/FTSE350/EAFAGROWTH||846.2|845.6|836.2|840.2|843.4|830.8|811|805.2|807.8|807.8|805.6|795.8|794.6|795.4|794|790.6|813|852.6|850.8|845.4|846.8|862.2|877.2|896.2|892.8|889.6|881.6|874.8|877.4|890.4|891.2|893.2|882.8|894|877|869.6|866|861.8|860|853|854.1|865.2|870.8|876.4|877.4|880.6|899|888.2|895.2|887.8|885.2|886.2|886.8|887.2|888.584|872|866.8|863.8|866|865.2|867.6|868.8|864.4|880.2|879.2|854.8|850.4|850.8|849.4||845.4|840|831.4|834.8|833.2|832.4|816.2|810.6|801.6|798.4|795.8|794.4|796.8|793.4|789.6|804|821|820.4|814.2|807|798.6|804.6|806.6|806.4|810.6|805.8|821.8|821.4|825.2|827.6|826.6|817|814.4|809.4|816.4|816.8|808.2|814.4|804|809.4|813|814.6|802.8|809.6|816.2|822.2|824.2|817.2|820.8|823.4|827.6|833|827.2|834.2|823.6|831.8|834.9982|830.4|834.4|833.8|832.8|849|735.2|753.8|747.8|748.235|753.8|744.4|728.6|732.4|738.6|760.2|764|757.566|753|750.8|751.4|748.8|737.8||731.4|715.6|702.2|705.6|702|698.2|692.8|698.2|695.2|685|676.8|678.8|679|694.173|701.4|704.2|692.6|696.2|692|696.8|697.4|708.2|702.806|714.304|||705|705.2|743.4|762|768.4|763.6|751.6|759.2|759.2|758.4|754.6|756.4|757|748.024|741.037|741|738.6|742.8|742.8|748.2|748.8|743.6|743.4|742.8|734.637|737.6|726.873|735.8|729|723.8|722.6|718|730.6|726|722.4|728.8|730.2|736|739.2|740.8|733.4|739|740.4|741.2|743|732.8|735.8|736|734.6|719.2|710.4|703.4|708.8|712|709.8|716.6|716|711|706|693.4|700|705|723.6||723|725.8|729.4|||725.6|719|718.4|710.8|704.2|731.6
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||239.5|240|240.5|240.5|240|239.5|236|238.5|238.5|236.5|238.5|237.5|238|238|237.5|234|234.5|234|229.5|231|231|230|231|230.5|229.5|229.5|229|229.5|228.5|231|230|229.5|229|229.5|230|231.5|231.5|232|232|234|232|232.5|230.5|232.5|233.5|233|230|228.5|229|230|229|231.5|230.5|231.5|230|229.5|227|225.5|228.5|229|228|230.5|230|233.5|233.5|234.5|232.5|233|234||233.5|233.5|234|234.5|234.5|234.5|233.5|230.5|229.5|229.5|229|227.5|226.5|224|225|238|243.5|243|240.5|242|240|239.5|243|243|244|243.5|243.5|242|241.635|242.5|242.5|240|238.5|238|239.0815|239|238|238|236.2142|238|238|238|238.5|237|236|236|236|237.5|237|236.725|237.672|240|240|242|243|243.5|244|245|244.5|245|244|243|245|245||243|243|244.5|246|246|247.5|250.5|248.5|247|246|245.985|245|243.5|244.5||242.19|239|237.11|239|239|236.512|236.5|236.5|236|234.28|230|228|226.523|228.84|230.5|231|231.5|232|233.5|233.523|232.5|232.5|231.5|232.5|||232.01|231.5|229.5|231.335|233|230.5|228|228.5|229.523|230|229.523|230|230|230.2|230.4999|230|229|230|230.5|230.5|229.5|229|231|230.666|230.5|231|229.048|230.5|231|232.5|230|228.5|228|227.5|227|227.0284|226.5|225|226.5|226.5|229|226.523|226.5|224.022|224.022|223.5|223.5|223.5|223.5|220.5|219.275|217.5|220|220|219|220|219|219.5|218.5|218.5|218.022|219|221.5||221|219|217.522|||216.522|217|216.7928|215|214.521|215.5
03870|6615|/equities/aviva|STOXX600/FTSE350/EAFAVALUE||483.7|483.5|490.5|486.6|488.8|488.3|485|487|491.8|488.3|486|482.8|456.1|457.6|461.9|457.1|462|469.2|461.2|459.8|460.6|458.5|470.3|468.3|468.3|474|476.9|482.1|484.9|489.7|489.5|485.4|485.6|483.1|482.8|484|483.5|477.4|474.1|477.8|476.6|476.3|482.6|484.6|489.4|492.7|496.5|494.2|494.4|494.9|499.3|497.6|498.1|496.5|491.7|495|496.8|494.7|496.5|494.5|494.7|493.7|501|507.6|506.4|507.2|508.2|507|498.9||498.1|503.8|504|506.6|507.8|504.6|502.4|494.5|489.9|486.7|484.8|480.5|479.7|471.3|467.6|488.4|502.2|504.6|500|499.2|493.3|489.2|487.6|490.48|492.8|486.1|488.2|483.5|489|492.6|493.8|491.4|483.1|477.2|478.4|483.9|481.9|475.1|478.9|483.5|484.4|481.6|483.6|487.3|486.6|486.6|483.6|480.4|476.2856|477.9|476|475.8|477.1|475.1|480.8|484.1|481|479.2|479.3|485.8|483.5|483.2|484.5|492.6||490.2|500.4|497.4|497.7|498.2995|500.2|497.25|494.9|491.2|497.1|492|489.1|486.3|484||474.5|470.8|468.1|472.5|469|464.7|468.2|474.1|472.7|469.9|460.268|462.2|459.4|465.3|465.1|464|471.1|497.3|497.8|494.8|493|501.4|495.6|499.6|||499.2|498|498|496.4|495.8169|493.2|483.8|483.7299|485.37|483.9|483.85|479.4|474.9|473.1|470.594|483|456.4|451.2|450.2|452|451.7|454.7|456.8|455|452.29|453.2|447.2|443.855|435.1|434.8|431|426.9|424.1|422.214|420.2496|426.8|430.5976|431.8|429.4102|430.2|432.6|436.7|440.1|440.3|439.1|436.5|436.8|442.7|439.6075|433.5|428.4|432.6|435.1|435|430.022|432|436.3|438.6|435.987|433.39|433.022|436.6|437||435|435.7|434.5|||431.4|434.2|435.2|431.8|432.7|434.6
03871|949036|/equities/b-m-european-value-retail-sa|STOXX600/FTSE350/MSCI_EU_SMALLCAP||346.9|349.1|348.1|348.7|350.8|355.5|339|347.4|352.2|380.1|400.9|401|382.2|383.5|388.4|392.2|390.8|395.2|399.3|396.8|393.3|400.8|409|401.3|406.8|404.6|409.8|411.1|408|410.9|413.192|411.9|411.9|413.616|409|413.268|411.6|411.4|416.02|417|416.2|410.9|413.2|416.3|428.3|427.904|426.2|416.9|415.8|416.6|428|431.104|427.3|434.3|429.6|429.2|426.5|426|422.7|431|443.9|446|445.1|447.1|444.8|448.112|450.1|447.1|453||452.5|443.4|441.2|450.6|451.6|449.035|454.2|451.1|448.1|465.8|461|464.2|466|459.3|456.3|461.4|475.8|472.1|468.6|473.9|468.3|457.9|464.6|465.3|466.6|462.9|468.1|467.2|472.6|451|450.5|445.3|447|462.3|456.7|443.5|440|442.4|442.7|445.8|449|455.5|463.5|468|480|471.5|478.7|472.3|478.55|475.7|469.8|471.7|488|497.1|495.9|500.2|505|546.2|553.8|556.422|548.6|547.4|545.4|555.309||554|556.599|554.8|547.8|552|546.409|545.83|546.724|554|555.6|548.2|540.8|538|534.4||525|523.4|520.6|524.4|533.79|527.8|520|527.4|532.61|528.6|520.2|523.2|513|513.8|514.6|511|516.8|519.8|523.4|524.6|529.4|532.8|540.832|554|||551.4|548.634|541.31|537.6|533.6|536.8|533.6|537.2|542.8|551.22|556.4|562.4|559.51|558|552.6|556.2|552.8|539.454|537.6|532.88|530.8|528.2|527.4|539.2|537.8|533|527|522.6|517|515.319|514|503.8|496.8|500.399|505|504.6|512.6|513|514.599|520|523.6|533.4|540|539.2|539.4|533.2|527.8|529.4|525|531.4|525.936|536.87|534.558|551.785|547.657|549.198|552.088|551.51|541.135|530.128|538.604|544.575|553.076||544.018|547.657|553.051|||559.601|558.83|554.014|543.612|542.841|547.85
03872|6690|/equities/babcock-international|FTSE350/MSCI_EU_SMALLCAP||521.5|517.5|521|524.5|530.5|528.5|522.5|531.5|532|525|513|530|594|510.5|505|497.6|499|491.2|474|474|479.4|481|485.8|481.4|485|486.6|488.2|488.6|488|495.8|495.6|494.8|485.8|481.6|478.2|476.2|477|481.2|475.2|485.8|483.2|478.2|484.2|477.6|485|482.6|482|480.6|485.4|486.2|496.6|498.2|465.2|475|476.2|478.6|487.4|483.2|486.4|486.6|513.5|504.5|505.5|518|529|528|532|534|532.5||531.5|534|533.5|543|544.5|542|541.5|530|525|525.5|522|519|521|513.5|511.5|524|536|540|541|542|531.5|496.2|512|511.5|511.5|529.5|521|544|538.5|541|542|543.5|542|539|541.5|537.17|532.5|526.5|517.95|532|536|536.5|542|551|550|546|539|542.5|541|527.5|533.5|537.5|540|548|548.5|549|552.5|568|566|575|570|558.5|558.5|567.5||561.5|558|559.5|551.5|539.5|534|534.5|530.5|538|520.316|528.5|528|540|534.5||514.5|514.5|513.5|524.5|522.5|528|525.5|537|518|514.5|519|511|504|506.5|520|518|511|506.5|520|522.5|527.5|521.5|522.5|559.5|||537.5|543.5|536|525|530|526|530|523|518|525|523.5|515|512|521.5|518|522.5|519.5|518.5|510|504|500|497.399|498|501|498.721|499.8|495|491|480|473.4|471|473.2|472.6|473.8|463|470|468.6|468|462.046|463.2|459.399|460|465|456.931|458|458.8|452.6|450|447.6|439.6|441|445|452|450.399|452|454|450.6|449.8|444.6|447.4|445.8|442.2|420.08||400|403.6|400.8|||403.6001|402.716|404.2|405|394|415
03873|6632|/equities/bae-systems|STOXX600/FTSE350/EAFAVALUE||1273.5|1295.5|1296.5|1299.5|1348|1340.5|1325|1309.5|1320.5|1298|1309|1358|1377|1417|1407.5|1388.5|1383|1344.5|1280|1272.5|1271|1271|1275.5|1301.5|1297.5|1303.5|1317|1341|1344.5|1337.5|1328.5|1334|1318|1309|1303|1270.5|1309|1304.5|1301|1309|1299.5|1308|1307.5|1279|1245|1259.5|1277|1276.5|1276.5|1275.5|1291.5|1299.5|1288|1346.5|1346|1339.5|1327|1309|1305|1303.5|1320.5|1314.5|1319|1336|1363.5|1378.5|1373|1350.5|1325||1319|1324|1315.5|1344.5|1341.5|1362.5|1364.5|1357.5|1323.5|1303.5|1285.5|1292.5|1294|1281|1300.5|1302|1349|1300|1289|1300.5|1272.5|1250.5|1283.5|1284.5|1282.5|1286|1284.5|1287.5|1287|1293|1297|1288|1281.5|1279|1286.5|1289.5|1291|1282.5|1280|1335.5|1336|1345.5|1346.5|1361|1358|1359.5|1359|1355|1357.5|1349|1384|1396.5|1400|1404.5|1405.5|1406|1410.5|1406.5|1396|1415.25|1401|1379.5|1380|1394.5||1405.5|1404|1395.5|1391.5|1376.5|1365.5|1378|1367|1359|1380.5|1406.5|1398.5|1394|1379.5||1368.5|1349|1340|1372|1360.788|1345.5|1372|1388.5|1343.5|1327|1306|1328|1329.5|1346|1352.5|1320|1290|1285.5|1345|1340.2505|1328.5|1328.5|1334.425|1362|||1365|1370.5|1373.5|1378|1369.5|1360.5|1342.5|1330.5|1314|1298.5|1304|1294|1285.25|1264.952|1282|1280.5|1291.5|1285.5|1265.5|1259.5|1247|1243|1264|1258|1250|1251|1273.5|1262|1256.5|1246.162|1250|1232|1226.5|1225.25|1210.3094|1202.5|1213|1216|1185.25|1185|1187.506|1195.5|1200.65|1196|1189.5|1183.5|1182.5|1178.5|1189.5|1191.5|1199.5|1192.5|1187.5|1198|1191|1171.5|1164.5|1164|1161.5|1156.5|1159.5|1134.5|1131||1113|1109.5|1099.501|||1096.36|1096.5|1090.609|1075.5|1072.5|1065
03874|27919|/equities/baillie-gifford-japan-trust-plc|FTSE350||716|706|705|710|707|704|699|699|701|696|699|705|717|721|724|716|715|716|703|703|704|703|705|703|705|703|694|701|720|725|724|736|736|740|743|743|749|748|747|749|748|741|739|740|742|736|738|723|741|738|734|737|729|731|742|738|739|730|736|735|737|744|743|748|750|756|753|757|760||752|755|750|748|731|729|727|711|705|694|691|693|697|676|669|732|752|760|741|746|735|734|743|753|753|750.01|754|761.34|760|760|759|756|749|744|736.669|740|736|728|726|729|728|729.118|728|724|720|715.775|719|719.75|720|717|725|720|725|735|736.18|738|739|737|738|735|726|719|720.449|728||729|735.68|738|741|741|741|742|740|741|737.4|737|734|731|737||735|730|720.536|726|723|719.036|713.2334|719|713.007|714|715|715|714.3077|731|736|736|738.88|740.668|745|745|740|745.037|743|753.52|||755.012|762|758|765|765.405|766|749.075|749|750|742.074|747|745|749|750|762|762|762|751|752.739|755|744|746|747|747|746.2|749|749.197|753|755.038|750.064|750|747|747.016|750.25|750|734|730|725|724|719|712.08|712|709|709|706.1|707.2|708|706.947|708|706|706|718|722|726|723.158|721|715.64|707|698|696|704|709|712.5||711|707|700|||693|694.3|695|687.409|690|688
03875|1055838|/equities/bakkavor|FTSE350/MSCI_EU_SMALLCAP||141|142.5|140|135.5|130|130|130|130|131.5|133.5|135.5|135.5|135.5|135.5|143|143|142|150|148|149|150|158.5|159.5|157.5|159|159.5|162|162|165|164.5|155.5|158.5|160|155.5|155|159|156|156|152|156|157|156.5|157|158.5|159.5|156|155|156|156|157.5|159|160.5|161|162.5|161|158|157|159|160|161|158|161|155|155|154.5|154.5|154.5|154.5|155||155|155|155|155|156.615|155|154.5|155|155|153|147.5|146.5|146.5|150|152.5|155|155|155|155|155|157.5|152.5|155|154|154.5|154.5|155|155|156.5|158|156.5|154|151.5|151|151|150|147|140|142|147.5|147.5|147.5|146.5|142.5|145|149|148.5|147|148.5|145|144|142|142.5|142.58|144.5|146|148.5|150|147.3|146|141.5|139|138|140||138|139|134|130|129|128.02|127.5|127.5|127|123|123|123.5|124|122||123.872|124|121|121|120|121|120|124|119.512|118|117.5|116.006|119|116.5|117.5|126|126|126|114.5|118.5|113|114.5|114|112.5|||109|108|107|105|107.5|109|107.5|105.6849|105.56|104|103|104|105|102.5|102|102|103|100|96.2|96.605|96.6|97.4|97.4|97.8|98.6|96.8|95|96.8|96.6|96.4299|97|96.8|97.19|97.4|97.4|97.4|97.4|97.072|97.6|95|95|97.6|97|97.6|97.8|98|98.8|98.6|98.6|98.8|97.8|95.8|95|96.8|86|84.8|84|86.8|86.8|86.8|86|86.8|84.8||83.4|84.8|84|||84.8|86.8|85.8|86.8|86.8|86.8
03876|6588|/equities/balfour-beatty|FTSE350/MSCI_EU_SMALLCAP||453.8|459.6|451.4|447.8|448.2|440.8|437.8|441.6|436.4|444.6|442|439.4|436.2|437.6|442.8|441.2|445|447.6|442.2|445.4|454|448.2|452.4|447|449.4|450|458|455.6|455|451|454.4|456.2|451.6|442.4|444.8|436|438.8|439|428|437.8|430.6|432.4|436|437|445.6|437.8|441|437.4|438.4|434.2|439|439.8|429.6|426.6|419|417|417|417|414.4|417|411.8|415.2|413.2|422|417.2|425.6|421.4|416|414.2||413.2|411.2|410.8|419.2|420.2|414.6|410.2|408.6|409.8|408.8|410.6|408.2|398.6|393.6|395.4|414.6|425.8|424|420.8|429.4|430|417.4|427.2|420.2|420.2|423.6|415.6|413.4|411.8|412.6|410.2|404.8|399.2|398.6|398.4|392.4|378.4|376.6|373.8|367.4|373|371|368.4|373.6|370.8|362.2|362.4|357.8|359|350.444|350|353.2|355.4|360.4|369|370|367.4|369.4|380.6|377.6|378.2|373|379.6|377.6||373.6|373.4|371.399|371.6|378.8|373.4|379|388.8|387.4|391.2|390.738|388.4|382.2|380||377.8|374.398|372.6|372.6|369|367.4|367|370.8|367.8|365.4|364.4|364.2|368.6|365.2|373.4|375.6|376.8|373.8|378.2|379.4|377.8|381.6|381.4|391.4|||389.8|391.4|386|381.8|387.4|382.4|379|376.2|388.6|387.4|380.4|374.2|342|347.4|350.4|349.4|351.8|350.4|350.4|345|341.6|340.8|339|338|339.2|339.8|331.217|328.616|327|325.8|322.4|322.6|332.6|330|332.8|336.8|330|329.8|330.4|334.6|340|342.2|343|346.2|347.6|347.8|345.4|347.2|340|340|336.4|337.6|349.2|347.4|342.8|342|341|345.6|343|344.8|338.0002|337.8|337.6||342.2|342.2|341.2|||337.2|334.417|337|332.4|328|332
03877|28003|/equities/bank-of-georgia-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||4940|5120|5010|5010|5050|4990|4950|4925|4910|4990|4925|4955|4935|5200|4830|4705|4730|4635|4375|4330|4270|4200|4085|3965|3955|4075|4140|4165|4195|4160|4165|4110|4090|4080|4015|3960|3895|3785|3795|3760|3800|3680|3635|3705|3795|3820|3830|3895|3945|3955|4040|4045|3980|4050|4100|4120|4175|4190|4200|4160|4310|4430|4475|4610|4645|4605|4615|4580|4485||4450|4485|4445|4390|4380|4350|4315|4085|4175|4155|4085|4010|4100|4190|4110|4350|4620|4675|4685|4710|4620|4455|4420|4400|4445|4565|4570|4585|4565|4545|4415|4400|4365|4390|4380|4170|4040|4108.7891|4195|4135|4078.8792|4095|4055|4150|4085|4005|3995|3859.3101|3880|3865|3910|3900|3730|3755|3770|3860|3835|3751.9021|3775|3795|3790|3880|4030|4020||4100|4055|4215|4305.5396|4260|4375|4215|4715|5020|5050|5020|4870|4805|4780||5140|5440|5449.9102|5510|5430|5400|5310|5320|5170|4930|4915|4900.98|4925|4940|5040|5020|5040|5020|5147.0898|5150|5120|5090|5100|5138.123|||5190|5060|4910|4830|4900|4915|4830|4899|5050|5310|5270|5310|5190|5199.3999|5190|5170|5180.0781|5190|5171.2505|5020.251|4740|4650|4640|4630|4705|4570.457|4385.439|4360|4285|4150|4030|3945|3843.5125|3840|3765|3749.9592|3825|3840|3805|3845|3850|3825|3795|3800|3780|3770|3800|3795|3880|3869.9668|3889.9761|3890|3915|3950|3980|4040|4050|3975|3945.197|3905|3910|3990|4021.2163||3975|3980|3980|||3942.9951|3890|3875|3695.5|3630|3605
03878|6554|/equities/bankers-investment-trust|FTSE350||116.6|116|115.6|115.8|115.8|115|114.2|114.4|114.8|115.2|115.4|116|115.6|115.4|115.2|115|114.8|114.6|111.8|111.8|111.6|111.2|112|112|112.4|113|113.8|113|112.8|113.4|114|113.8|113.6|114|114.2|113.6|113|112.8|112.8|113.8|113.6|113|112.4|113|112.4|112.8|112.6|111.2|111.4|111.2|111.6|112.6|111.6|112.2|111.2|111.2|110.8|109.4|109.2|109.2|109.6|111.8|111.6|113.2|113.6|114|112.4|112.2|112.8||113.4|113.8|114|114.6|114.8|115|114.8|113.4|113|111.8|111|111|110.6|109.2|109|114.6|118.2|117.8|116.6|115.6|114.6|113.4|115|116|116|116|118|117.8|117.344|117.679|117|117.2|116.4|116.2|116|116|115|114.8|113.9059|114.2|114|114|114.0702|114|114.2|114.2|113.8|113.2|112.8|112.4|112|112.2|112.2022|112|111.8|112.28|113.2|113.6|113.4|114|113.2|112.4|113.4|113.8||113.6|113.4|114.2|115.6|115.822|117.2|117.04|116.8|115.8|115.6|115.866|116|115.6|115.012||113.4|112.6|112.2|112.68|113.2|112|111.4|112.6|113|111.4|111|111.6|110.8|111.2|112.64|112.6|113|112.8|111.8|111.6|110.512|111.0275|111.399|112|||112|112.4|112.4|112|112.4|112|110.8|111.2|111.0978|110.801|111.6|111.4|111.2|110.4|110.6|110.527|110.4|109.211|109|108.805|107.8|108|107.505|108|108|107.4|106.235|106.608|106.8|106.924|106.2|106.4|106.6|106.4|106|105.4|105.624|105.6|104.6|104.2|104.4|104.8|104.726|103.8|103.6|104.6|104.2|104|103.6|103.2|103.2|103|104|104.8|103.9|104|103.4|103|102.2|102.2|102.8|102.8|102.8||102.8|102.68|102.4|||101.8|101.6|101.8|101.6|101.6|101.2
03879|282|/equities/barclays|STOXX600/FTSE350/EAFAVALUE||265.5|265.5|260.15|265.1|265.4|264.8|262.65|260.8|261.45|261.75|259.35|258.65|263.15|260.5|261.6|253.85|259.7|258.15|245.45|245.7|242.15|242.4|247.3|244|242.15|250.4|251.25|244.1|242.2|243.25|245.05|246|237.2|234.15|235.9|235.85|233.75|230.65|230.15|229.85|228.25|222.15|222.6|226.35|228.6|229.25|228.35|228.35|229.85|227.5|229.1|227.65|225.05|226.25|222|221.5|220.65|219.85|224.9|224.45|227.7|230.75|224.45|227.55|229.75|228.7|228.2|231.05|230.4||230.45|227.1|227.1|229.55|229.6|229.25|227.75|223|221.55|222.15|218.65|216.65|217.35|213|207.69|221.3|241.8|236.35|234.85|236.9|232.18|228.1|230.63|232|231.55|232.1|234.3|233.05|227.7|225.75|225.35|222.6|219.65|223.45|225.75|226.2|224.6|218.15|214.5|214.45|211.95|211.55|207.92|208.8|209.3|210.85|208.96|208.3|207.9|205.7|206.18|208.4|212.65|216.6|218.6|218.25|216.25|216.65|219.35|224.3|221.1|219.85|220.45|220.2||216.7|216.03|218.9|218.1|218.55|217.9|215.55|218.85|218.03|216.2|215.15|215|213.2|210.67||203.4|206.1|205.28|206.05|207.5|205.25|206.7|193.82|193.58|190.04|185.9|184.01|181.1|184.24|185.12|186.71|190.62|191.02|193.44|193.68|194.32|194.8|189.24|185.52|||185.74|183.28|182.58|182.68|182.86|184.11|175.98|177.58|178|178.64|178.3|179.34|178.46|174.38|175.16|173.44|173.51|171.18|170.46|172.08|169.92|169.9|167.48|167.14|164.88|164.32|166.68|162.98|150.46|148.02|144.48|143.2|143.74|143.62|144.4|146.02|147.24|147.88|151.64|152.01|149.38|151.8|150.62|150.66|150.4|147.58|149.64|147.9|145.64|143.4|142.44|142.26|145.86|147.04|149.15|152.64|155.22|155.76|155.68|156.38|155.84|156.4|155.5||153.82|154.04|154.72|||152.08|152.56|152.36|148.48|148.02|151.76
03880|6613|/equities/barratt-developments|STOXX600/FTSE350/EAFAVALUE||427.7|429.7|429.4|428.3|428.9|419.2|402.7|407.6|410.4|409.9|411.1|412|413.5|421|428.8|432.6|437.1|453.5|454.1|453.9|454.5|467.5|494.8|484.5|482.8|481.7|486.3|491.3|482.3|501.2|491|496.1|494|473.7|459.2|463.4|466.4|466.6|462.5|487.9|486|488.4|480.7|483.7|482.4|485.3|486.2|495.9|504.8|503.8|511.4|515.4|511.4|519.2|512.6|513.4|509.2|499.9|499.9|500.4|506.8|510.8|515.8|528.2|526.2|508.8|512.2|519.8|553.4||556.6|550.2|552.6|562.8|554|541.4|549.8|549.2|529.6|529|526.8|519.4|524.6|516.4|513.4|535.6|535|538.2|528.2|529|519.8|510|507.2|497.6|501|501.4|504.2|501.52|501|501.2|502.6|495.3|494.2|509.4|510.5353|511.6|494.6|488.2|485.161|484.2|478.8|477|479.2|475.6|479.7|478.9|478.8|484|493.1|496.1|502.39|510|511.27|509.6|504.2|514|512.8|514.6001|508.4|513|507.6|504.12|510.3999|515.8||512.13|510.8|513.6001|516.2|529.8|528|519.4|511.6|500.4|495.9|498.8|495.3|493.1|494.9||481|462.3|464.3|461.1|465.6|458.6|456.65|462|458.2|456.4943|457.2|451.1|450.3|461.1|466.05|470.5|460.5|474.4|470.6|473.3|469.0688|473|466.4|478.6|||481.399|477.9|475.18|477.399|479.4|480.2|469.7|474.399|480.4|480|483.4|477.899|482.6|482.6|480.7|479.2|481.8|481.399|479|595.969|588.925|585.025|480.2|481.399|483.1|484|484.5|481.5|480.899|479.7|479|480.09|488.5|492.5|495.19|507|533.2|532|532.6|542.4|542|542.6002|543.2|547|543.6|536|540|545.6|539.6|533.2|528.2|541|547|545.4|547.4|560.2|554.8|556.6|556|549.8|552.4|557.8|571.5||566|568.6001|573.6001|||565.828|566.8|582.6|558|569.4001|570.2
03881|27934|/equities/bilfinger-berger-g-infr.-sicav|FTSE350||128|127.2|125.2|125|125|126|125|125.6|126.2|125.8|125.8|124.8|127|127.8|128|128.6|127.4|128.6|127.4|127.2|125.2|126.8|130|129|130.4|130.8|128.8|128.8|129|128.8|128.8|127.6|125.8|126.8|127.6|127.6|128.2|128.8|129.2|129.8|130|132|131.2|131.6|132.2|132|131.8|131.8|131.8|133.4|132.2|133.2|131.4|131.4|131.4|131|132.8|131.2|134|135.6|136.2|138.4|136.2|135.8|136.4|136.8|135|135.4|136.4||136.4|137.4|137.8|136.2|135.6|135|137.6|136.6|138|137.4|135.4|134.8|134.6|134|134.2|140|142|140.8|141.8|141.4|139.4|134.6|136|140|140|140.094|140|137.2|138|140|139.8|139.2|133.8|135.6|136.6|136.4|133.8|132.2|134.6|134.6|135.08|135|135.8|135.4|136|135.6|135.4|134.6|134.6|131.6|131.6|131.8|131.8|130.8|133.2|134.04|136.2|135|134.6|134.8|133.8|132|133.6|133.4||133.6|134.2|134|135.6|137.2|138.4|139.4|139|139|139|142.8|142.42|140.4|139.4||136|134.6|133.4|135.8|135.168|132|129.007|130.2|131|130.8|129|128.4|129.24|128.95|130|131.4|130.8|132.8|132.8|133|131|131.6|131|130.4|||130|128.6|127|127.6|127.6|127.8|127|127.6|127.3|127|127.4|127.6|127.8|127.6|127.413|127.6|128|125.4|124.784|124.4|124.4|126|125.6|124.2|124.8|123.626|127.4|127.2|125.6|125.4|124.406|123.6|123.4|124.8|123.612|123.2|123.461|124.2|129.2|131.4|131.6|131.6|132.2|132.8|133|134.2|133.8|134.8|135.4|135|135.6|134.8|135.4|135.4|137.2|138.05|139.8|139.4|138.6|138.2|139.5115|141.8009|142.6||142.2|143.4|144.8|||140.8|140.607|139.8|134.2|134.6|133
03882|6867|/equities/beazley-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||778.5|778|768|783.5|788|785.5|777.5|764.5|745.5|740.5|742|748.5|746.5|759|769|768.5|785.5|803|774|774.5|777.5|771.5|778|791|790|786.5|792.5|793.5|791.5|800|802.5|800.5|804|805.5|789.5|787.5|780|755|744|760|768.5|765.5|761.5|763|768|788|790|774.5|767|768|774|772|773.5|779|772|774.5|771|774|775.5|771.5|776.5|787|776|769|765|752|760.5|756.5|762.5||761|760.5|759|759.5|755.5|750.5|750|738.5|738.5|738|730.5|728.5|638.5|645|638.5|656.5|685.5|686|677|673|670|662|659.5|670.5|656|672.5|694.5|687|674|679|684.5|683|691.5|693|689.5|666|666.5|661.5|681.789|715|712.538|708|707|710.5|706|702.5|702|696.5|689.5|674|669.5|676|675.5|696|680.5|686.5|684.5|676.5|686|701.5|697.5|687.5|671|684.5||675|684.5|669.5|669.5|681|683.5|685.5|688|675|676.5|674.5|670.5|664|645.5||646|665.5|665|673|657.5|667.5|671|675|674.5|676.5|676.5|670.13|663.5|678|677.56|666|677|668.5|685.5|676.5|667|668.5|675|678|||678.5|681.5|686.5|693.5|700|697|695|684.07|676.567|668.5|677|678|669.566|647.5|658|686.0775|664.5|659.29|664|668.5|664.5|652.5131|655|653.5|646|642|586|573.5|590|590.5|583.5|580.5|584.558|578.529|568|570|560.5|559.5|555|560|562.5|548|550.5|551|548.5|536.5|534.08|532.5|530|516.5|509.5|509.5|518.5|513.5|511|518.5|537|555.5|555.5|546|549.069|531.5|528||526|535.5|536|||536.5|544.5|542|536.5|536|545
03883|6567|/equities/bellway|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2516|2530|2546|2554|2568|2524|2452|2514|2538|2546|2568|2560|2586|2654|2692|2708|2740|2814|2814|2842|2860|3016|3152|3088|3088|3098|3116|3150|3146|3268|3286|3370|3384|3334|3052|3044|3130|3086|3062|3176|3210|3154|3126|3150|3156|3160|3138|3222|3188|3168|3178|3180|3138|3202|3148|3148|3172|3148|3128|3086|3082|3110|3056|3088|3100|3072|3070|3058|3124||3126|3150|3120|3140|3104|3088|3046|3012|3004|2838|2756|2720|2732|2690|2690|2850|2892|2898|2864|2862|2846|2758|2744|2724|2754.0481|2747.8013|2762|2756|2730|2694|2694|2648|2602|2690|2734|2752|2674|2614|2570|2584|2596|2600|2584|2628|2584|2580|2592|2626|2636|2642|2724|2802|2810|2812|2806|2840|2790|2792|2750|2756|2696|2706|2714|2754||2750|2750|2732|2772|2848|2808|2818.0801|2772.832|2764|2734|2754|2700|2710|2692||2624|2556|2546|2600|2574|2560|2526|2534|2528|2500|2524|2516|2500|2522|2578|2588|2630|2628|2596|2606|2654|2622.262|2594|2668.2671|||2674|2688|2694|2700|2704|2714|2696|2790|2762|2766|2792|2796|2790|2786|2778|2788|2804|2780|2774.1389|2754.4131|2718|2704|2730|2766|2800|2814.98|2842|2838|2834|2838|2828|2838|2898|2872|2848|2852|2878|2760|2748|2776|2780|2774|2736.137|2682|2678|2674|2696|2736|2714|2666|2636|2630|2670|2656.1331|2678|2730|2734|2714|2714.136|2608.1299|2574|2554|2600||2584|2620|2616|||2586.1289|2578|2614|2550|2560|2580
03884|13127|/equities/berkeley-group-holdings-plc|STOXX600/FTSE350/EAFAVALUE||4202|4310|4300|4316|4376|4363|4280|4376|4378|4330|4326|4312|4262|4282|4330|4316|4306|4434|4434|4464|4488|4592|4748|4708|4712|4684|4732|4784|4785|4864|4873|4898|4892|4817|4721|4709|4701|4721|4689|4817|4832|4802|4719|4752|4833|4847|4860|4825|4910|4896|4950|4952|4923|4986|4931|4930|4954.5|5022|4977.5|5075|5015.1724|5015.1724|4974.2002|5050.2002|5050.2002|5025.2002|5030.2002|5035.2002|5180.2002||5212.7002|5220.2002|5220.2002|5256.7002|5225.2002|5335.2002|5365.2002|5340.2002|5130.2002|5090.2002|5020.2002|4978.2002|5025.2002|4956.2002|4956.2002|5105.2002|5120.2002|5125.7002|5080.2002|5110.2002|5060.2002|4986.2002|4986.2002|4944.2002|4946.2002|4954.2002|4974.2002|4910.2002|4912.2002|4880.2002|4876.2002|4824.2002|4790.2002|4836.2002|4840.2002|4868.2002|4748.2002|4718.2002|4658.2002|4668.2002|4642.2002|4650.2002|4692.2002|4660.2002|4786.2002|4766.2002|4756.2002|5050.2002|5070.2002|5075.2002|5085.2002|5195.2002|5230.2002|5265.2002|5190.2002|5270.2002|5320.2002|5325.2002|5265.2002|5335.2002|5240.2002|5210.2002|5240.2002|5300.2002||5295.2002|5260.2002|5292.7002|5305.2002|5360.2002|5345.2002|5330.2002|5320.2002|5225.2002|5241.7002|5290.7002|5215.2002|5175.2002|5165.2002||5040.2002|4802.2002|4726.2002|4772.2002|4750.2002|4720.2002|4720.2002|4688.2002|4683.1001|4662.2002|4618.2002|4621.1001|4594.2002|4566.2002|4614.2002|4634.2002|4608.2002|4710.2002|4630.2002|4644.2002|4639.7002|4686.2002|4646.2002|4788.2002|||4788.1001|4792.2002|4761.2002|4773.2002|4837.2002|4792.2002|4658.2002|4613.2002|4704.2002|4722.2002|4701.2002|4664.2002|4644.2002|4651.2002|4636.2002|4618.2002|4705.7002|4670.2002|4672.2002|4754.2002|4648.2002|4659.2002|4703.2002|4743.2002|4768.2002|4828.2002|4823.2002|4791.3999|4753.2002|4734.2002|4692.7002|4667.2002|4743.2002|4770.2002|4726.3999|4786.2002|4852.2002|4797.2002|4779.2002|4876.2002|4831.2002|4845.2002|4866.2002|4895.2002|4885.2002|4814.7002|4834.2002|4919.2002|4896.2002|4784.2002|4732.8999|4696.2002|4814.2002|4791.2002|4840.2002|4917.6001|4902.2002|4843.2002|4845.3999|4800.1001|4775.2002|4717.2002|4743.2002||4768.2002|4782.2002|4824.2002|||4781.2002|4804.2002|4911.2002|4777.3999|4816.2002|4892.2002
03885|6617|/equities/bhp-billiton|STOXX600/FTSE350/EAFAVALUE||2083|2053|2067|2057|2104|2080|2057|2080|2094|2087|2071|2064|2089|2078|2120|2226|2254|2192|2183|2179|2172|2191|2200|2221|2200|2191|2188|2175|2190|2202|2206|2188|2258|2254|2280|2265|2244|2232|2245|2331|2325|2356|2382|2335|2374|2324|2266|2178|2143|2045|2071|2096|2024|2043|2032|2027|1992|2003|1974|1990|1978.5|2007|2005|2046|2066|2106|2090|2082|2121||2091|2104|2123|2087|2085|2064|2060|2053|2102|2106|2116|2094|2108|2099|2069|2146|2167|2155|2114|2160|2157|2125|2135|2140|2159|2212|2226|2211|2230|2302|2301|2295|2292|2298|2300|2342|2381|2351.1299|2300|2308|2292|2259.8159|2291|2283|2269|2248|2263|2245|2230|2230|2239|2253.0308|2267|2271|2318|2345|2326|2289|2312|2343|2354|2368|2443|2350||2336|2359|2418|2451|2439|2409.1201|2362|2372.9851|2371|2311|2306|2281|2292|2304||2261|2238|2225.3201|2276|2268|2325|2379|2403.3879|2358|2372.5|2346|2380|2379|2325|2403|2421|2405|2406|2386.3357|2354|2342|2350|2333|2344|||2299.5|2263.5|2278|2285.5|2292|2303.5|2240|2246.5|2221.5|2215|2239.5|2231.1001|2242|2207|2272.5|2315|2328|2284|2300|2309|2279.5|2293|2298|2322|2320.5|2330.5|2323|2392.5|2418|2411.5|2366|2377|2398.5|2396.5|2382|2407.5|2405.5|2394|2397|2449.5|2437.5|2445.5|2447|2441.5|2429.5|2472|2479|2449|2371.5|2389.5|2397.5|2442.5|2462.5|2500|2502.5|2541.5|2558.5|2599|2584|2609|2655.5|2716.5|2722||2705|2707.5|2698.5|||2682.5|2673.5|2653.5|2644.115|2624|2612.5
03886|6801|/equities/big-yellow-group|FTSE350/MSCI_EU_SMALLCAP||1090|1096|1096|1102|1110|1084|1072|1098|1126|1202|1184|1182|1182|1206|1216|1216|1192|1208|1206|1218|1218|1236|1264|1228|1222|1204|1214|1218|1216|1246|1258|1254|1246|1230|1228|1228|1230|1230|1226|1236|1254|1264|1284|1292|1284|1286|1284|1278|1314|1292|1294|1310|1296|1326|1336|1344|1328|1324|1324|1308|1302|1294|1270|1272|1268|1274|1278|1280|1304||1294|1282|1270|1258|1252|1270|1244|1230|1216|1222|1218|1200|1190|1188|1200|1226|1246|1256|1196|1190|1182|1156|1172|1186|1212|1236|1256|1260|1240|1230|1216|1212|1196|1182|1196|1182|1188|1206|1182|1194|1186|1182|1196|1202|1200|1182|1188|1192|1192|1184|1184|1206|1208|1220|1214|1244|1266|1266|1266|1264|1260|1260|1272|1260||1248|1250|1244|1268|1198|1194|1198|1186|1142|1154|1152.958|1146|1146|1146||1132|1108|1092|1106|1104|1092|1082|1094|1092.109|1090|1072|1064|1060|1048|1060|1056|1046|1052|1042|1032|1050|1038|1038|1086|||1069|1073|1052|1071|1076|1076|1055|1051.769|1060|1058|1065|1066|1065|1066|1067|1067|1060|1051.105|1054|1039|1024|1024|1032|1030.988|1056|1076|1069|1069|1081|1090|1089|1080|1098|1107|1121|1134|1118|1106|1145|1156.998|1166|1165|1169|1158|1133|1111|1102|1122|1107|1105|1103|1183|1163|1185|1173|1186|1170|1159|1169|1181|1230|1227|1223||1260|1246|1238.062|||1250|1248.3|1239.062|1230|1214.062|1245
03887|14094|/equities/blckrck-sm-co|FTSE350||1372|1364|1370|1370|1364|1362|1358|1360|1378|1380|1380|1378|1386|1390|1414|1398|1406|1400|1394|1390|1416|1424|1468|1420|1436|1448|1428|1414|1414|1436|1438|1440|1420|1408|1410|1418|1428|1430|1438|1440|1440|1440|1454|1468|1488|1492|1478|1476|1468|1466|1480|1482|1462|1478|1470|1470|1462|1454|1462|1468|1466|1494|1504|1526|1528|1536|1536|1534|1550||1556|1552|1542|1548|1540|1540|1550|1532|1516|1520|1506|1510|1514|1520|1508|1574|1608|1622|1614|1602|1578|1550|1550|1554|1552|1568|1566.6591|1550|1540|1530|1523.6399|1508|1494|1500|1493.6293|1496|1470|1458|1460|1465.38|1460|1456|1468|1468.14|1476|1476|1490|1490|1484|1458|1462.08|1468|1470|1485.5597|1486.08|1496|1496|1498|1504.9399|1520|1510|1506|1510|1507.6801||1496.52|1502|1506|1500|1496|1500|1496|1482|1452|1460|1464.0389|1450|1442|1442||1434.822|1426|1412|1424|1413.6|1406.8199|1412|1420|1406|1385.166|1370|1364|1352|1347.4102|1362|1361.912|1352.004|1348|1345.5999|1338|1330|1332|1322|1338|||1338|1346.75|1346|1348|1350|1348|1342.02|1344.118|1350|1350|1358|1360|1360|1358.9264|1370|1374|1346|1332|1340|1338|1335.908|1333.9924|1338|1336|1332.08|1338|1335.04|1341.019|1350|1346|1336.05|1334|1342|1336|1338|1334|1331.88|1333.924|1344|1356|1348.356|1352|1350|1349.255|1350|1344|1342.8|1354|1350|1349.6|1352|1344|1366|1363.14|1364|1365.2|1362|1370|1361.92|1352|1374|1374.9871|1388||1384.4|1376.921|1380.2791|||1375.3361|1376|1386|1367.16|1376|1382
03888|14018|/equities/blackrock-world-mining|FTSE350||509|506|513|517|523|520|516|515|513|509|509|505|512|517|536|549|552|547|539|538|538|541|545|544|540|543|542|542|543|543|535|529|528|529|528|527|522|524|531|537|538|543|554|552|555|552|546|534|530|510|511|513|500|497.5|494|492.5|487|479.5|480|480.5|489.5|499.5|504|521|527|537|531|540|541||536|541|546|547|545|541|541|531|532|528|527|526|529|527|526|554|568|564|555|560|554|559|549|564|569|568|578|584|592|593|595|594|594|595|594|594|589|587|572|572.92|571.8|575|574|575|577|576|576|562|555|554.382|561|560|561|565|580|581|581|579|589|596|595|595|612|599||606.12|620|631|631|634|629.22|625|625|622|621.182|620.672|611|612.764|612||600|592.58|596|606|604|588|570|569|569|570.96|564|564|562.3|565|568|570|558|557|550|548|540|543|536|535|||522.268|514|513|516|522|525|524|525|522|520|521|521|517|517|518|517|508|501|503|503.05|498.5|498|502|506|513|512|502|515|517|515.3|515|511|524|525|525|529|538|529|539|545|548|547|548|545.3|544|542|543.3008|535|535|540|539|549|547|555|561|565|565|567|570|573.745|575|589|589||589|592|593|||582|583|581|577|572|569.029
03889|14033|/equities/f-c-com-prop-trust|FTSE350/MSCI_EU_SMALLCAP||||||||||||95.8|0.962|0.959|0.959|0.958|95.7|95.7|96|95.7|95.7|95.6|95.6|95.6|95.6|96.9|96.1|95.6|95.5|96|95.4|95.6|95.6|95.6|95.5|95.4|95.4|96|95.4|95.3|95.3|95.2|95.3|96.1|96.1|95.3|95.4|96|95.3|95.6|95.3|95.2|95.3|95|95.3|95.3|96|95.5|95.2|96|95|95|95.2|95.3|86.2|87.4|86.8|88.2|88.2|90.1||89.6|90|89.4|89.4|89|88.1|87.6|87.6|86.4|86|86|85.7|86.2|85|85.5|87.2|88|87.2|87.4|87.2|86|83.5|84.5|84.3|84.3|84.5|84.1|84.1|84.5|84|84.3|83.4|83.3|82.6|84.9|85.1|84|82.8|82|80.9|79.2|78.5|78.4|78.2|78.3|78.5|78.2|78.6|78.515|76.3|76|77.1|76.733|77.8|77.574|80.3|80.3|80.4|80.9|80.5|80.2|80.4|81|80.9049||80|78.5|77.9|77.8|79.3|81.5|81.4|81.254|80.6|80.4|81.4|81.7|81.7|81.6||80.8|79.9|79.3|79.4|79.8|79.8|79.6|80|80.1|80|79.65|79.4|78.9|79|81.494|79.3|78.9|80|79.7|80.1|80.3|80.5|80.9|82.608|||84.5|84.1|82.9|81.6|80.508|80.2|78.3|78|78.2|78.3|80.3|80.3|80.3|80.7|80.7|80.8|80.4|79.2|79.2|79.2|78.6|78.9|78.6|78|78.3|78.3|77.8|78.7|79|80.6|80.4|80.2|79|78.4|78|79|79.165|77|76.8|76.9|76.5|76.2|75.9|75.2|74.7|74|73.5|72.6|71.4|71|71.3|71|72.1|71.8|71.9|71.3|71.2719|72.3|72.3|72.6|73.5|73.8|74||74.3|74.4|74.5|||74.4|72.8|73.9|73.3|73|74
03890|27900|/equities/f-c-global-smaller-companies-plc|FTSE350||164.8|164|165.2|166|165.6|164.8|163.4|163|164|165.2|164.8|166.4|166.4|167|167.6|166.2|165.6|164.8|161.6|161.6|163|162.4|165|164.4|165.2|166|166|164.8|165.2|167.4|167.6|167.2|166.8|166.6|166.6|166.4|165.8|165.8|166.6|165.6|166.4|166|165.6|166.4|167.2|167.2|166.4|165.2|166.6|165.6|164.8|167|164.2|165.8|165.4|165.2|163|161.6|163.2|163|163.6|164.6|164.6|166.2|167|166.8|166.8|166.8|167.8||167.4|167|167.4|167.4|167.2|166.6|167|165|163.2|163.4|163|162.8|162.4|161.4|164|169.2|172.6|172.4|170|168|167|164.8|165.2|166|166.6|165.4|166.68|165.2|164.8|164.7|164.2|162.9|162.8|162.94|163|163.8|163|162.4|162.6|163.2|161.6|161.11|162.8|163.4|163.4|162.2|162|162.4|162.4|161|162|165.2|164.944|165.2|165.4|165.98|166.4|165.6|165.2|166.4|163.91|165.8|167|167||166.69|166.2|167|167|167.4|168.025|168.15|167.575|167.325|167.6|167.2|166.4|164.6|164.2||162|161.21|161.6|162|162|161.8|160.8|161.2|160.8|159.67|157.91|158.78|158.24|159|161.4|161.4|161.23|161.2|160.4|158.566|157.71|157.8|157.8|157.6|||157.4|156.2|155.8|155.2|155|154|152.96|152.604|153.2|153.478|153.8|153.184|153.2|153.8|153.128|152.8|152.188|151.2|150.8|150.6|149.56|149.6|149.2|148.949|148.4909|147.997|147.8|147.8|146.9887|147.6|146.1967|144.2|145.3978|145.2|144.2|144.2|143.6|144.9969|147|147.6|146.8|146.8|146.6|146.2|146.6|145.46|145.0998|145|145|145.312|145.2|144|145.6|146|147|147.2|147.4|147.6|147.6|148|149|149|149||148.6|149|149|||149|149.364|150.2|148.6|148.2|148
03891|6806|/equities/bodycote|FTSE350/MSCI_EU_SMALLCAP||622|616|611|611|618|618|612|625|622|582|586|580|575|572|578|570|582|571|560|570|567|564|571|561|562|553|550|554|558|568|570|576|580|580|563|569|566|575|580|586|578|609|606|610|622|624|616|608|602|616|618|625|627|646|639|643|641|631|634|631|661|649|651|674|675|666|658|660|663||662|665|665|665|662|653|653|645|643|642|644|639|641|635|642|667|696|709|723|735|725|703|714|717|723|719|733|736|725|715|721|712|702|708|716|725|713|707|704|696|688|685.273|691|723|731|728|724|731|732|726|719.001|738|741|736|735|736|750|753|756|769|763|743.6395|735.5843|749||746|766|761|769.501|774|768|759|756|748|740|742|727|714|709||704|702.759|707|703.75|695|681|683|703|704|692|695|695|698.929|712|723|731|722|711|703|703|694|697|694|708|||699.28|692.5|685.5|681|684|684.5|669.5|662.5|664.5|676.4549|632.5|628.5|639.985|651|634.5|642|633.045|630|625|623.5|625.5|630.5|630|618|627.5|634.5|635|624.5|635.5|634.032|620|615.5|627|628|632.1524|634.5808|633|629.5|649.5|649.5|647|650.5|645|672.5|663.5|642.5|632.063|655|642|605.5|598|580|586|592|600.5|599|593.5|603.5|597|595.5|591|594.4925|606.5||601|618.5|613.5|||606.5|615.19|612.031|610|615|613.5
03892|284|/equities/bp|STOXX600/FTSE350/EAFAVALUE||385.8|385.45|385.35|388.65|396.85|394.75|390.05|384.05|389.5|389.2|386|381.55|370.15|374.85|377.25|382.6|388|393.4|386.25|385.4|386.05|378.35|380.5|397.7|399.5|406.9|410.75|407.45|407.85|408.15|406.2|401.7|398.8|395.9|410.05|412.05|413.55|407.8|419|424.7|418.15|411.15|413.5|402.75|394.65|390.55|387|409.8|416.05|413.85|413.9|420.2|412.45|411.725|410|406.4|406.95|403.65|407.7|409|410.55|415.25|419.1|430.05|431.35|438.05|436.25|433.5|437.6||430.8|429.85|431.95|437.25|443.8|446.6|445.2|441.45|441.25|441.35|434.9|445.68|438.9|435.7|436.25|457.2|464.4|463.41|467.95|464.9|460|453.95|455.6|457.75|459.55|467.3|462.9|454.46|452.1|456.25|460.1|457.4|458.5|463.77|479.95|493.25|490.3|487.5|490.25|482.2|479.6|477.15|478.5|480.85|475.1|473.35|472.9|469.15|468|462.15|463.35|465.55|474.55|473.8|471.2|467.2|465.6|466.55|473|494.35|488.85|492.05|495.4|490.8||485.45|486.5|493.75|494.2|497.1|493.1|499.95|507.1|510.8|509.3|511.7|508.2|500.6|515.5||520|520.4|528.9|529.3|527.8|534.02|529.6|532.3|530.6|523.8|516.01|520|520.1|530.5|542.4|541|531.5|523.5|520.3|513.8|512.1|515.1|511.9|511.7|||498.75|496.3|509|507.6|503.41|500.2|497.45|498.95|496.45|499.3|490.05|486.8|480.45|473.15|480.3|478.9|480.35|472.6|479.55|471.85|465.1|469.05|469.3|468.9|470.35|475.15|471.2|478.15|476.7|475.9|479.4|484.35|486.95|482.85|485|480.68|483.3|485.55|459.75|468.45|470.2|473.7|470.7|471.75|465.06|460.6|453.95|453.5|448.7|452.25|451.2|455.05|458.75|460.1|462.15|459.95|462.3|468.9|471.55|480.95|481.45|473.2|472.8||466.16|468.35|472.1|||469.8|469.85|474.8|468|468.8|471.95
03893|14017|/equities/brewin-dolphin-holdings|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03894|279|/equities/british-american-tobacco|STOXX600/FTSE350/EAFAVALUE||2992|2995|3010|2995|2987|2969|2932|2925|2913|2882|2872|2803|2784|2765|2748|2739|2770|2829|2727|2722|2730|2695|2667|2698|2683|2670|2686|2688|2674|2651|2693|2756|2762|2723|2702|2689|2718|2706|2698|2699|2684|2698|2740|2760|2759|2790|2811|2846|2854|2842|2827|2870|2887|2980|2980|2972|2994|2990|2979|2973|2929|2923|2901|2873|2859|2846|2824|2808|2796||2777|2786|2779|2774|2788|2791|2831|2827|2809|2809|2805|2817|2799|2750|2790|2839|2816.2|2794|2767|2792|2740|2718|2592|2618|2599|2565|2561|2503|2491|2523|2513|2498|2504|2484.6001|2477|2489|2488|2457|2466|2474|2455|2527|2536|2562|2547|2497|2462|2441|2436.8999|2413|2398.8|2397|2410|2417|2428|2452|2442|2449|2432|2450|2428|2392|2398|2397||2418|2479|2488|2491|2483|2496|2493|2494|2475|2465|2447|2425|2410|2402.5||2391|2377|2359|2365|2369|2359|2363|2381|2389|2365.5|2316|2309|2288|2301|2321|2330|2323|2357|2342|2343|2371|2391|2402.8|2433|||2412|2391.5|2376|2390.5|2390.5|2409|2416|2437|2404.5|2385.8999|2410.5|2404|2400.5|2344.5|2303|2301.2|2322|2314|2332|2370.5|2363|2383.5|2380|2402.5|2395.7|2386.5|2398|2384|2428|2441|2432|2423|2450|2441.5|2470|2499.2|2358.5|2377.5|2395.5|2386|2356.5|2401.2|2373|2432.7|2337.5|2306.5|2322|2349|2347|2330.5|2333.5|2363.5|2355.5|2364|2375|2380.5|2388|2387.5|2379.5|2375|2368|2363|2342.5||2310.5|2307|2304|||2291.5|2350.5|2378|2339|2330.5|2361
03895|6672|/equities/british-land|STOXX600/FTSE350/EAFAVALUE||392|393.8|390.6|387.2|391|387.6|379.2|386|384.6|380.4|380.2|376.4|378.4|384.2|388.6|388.4|387.6|401.4|399.8|400.6|400.8|410.4|425.6|419.2|419.6|419.6|422.6|423|426.2|435.6|436.2|442|441.8|432.2|427.4|429|431.2|430.8|423.4|433|437.8|438.4|442.2|444.8|443|448.2|449.6|446.8|451.6|450.4|457.4|467.4|462.8|467.2|462.4|455.6|449.4|444.2|444.8|444.4|443.6|440.6|429.8|420.8|421.4|413.8|412.2|410.8|415.6||411|407.8|406.4|404.8|404.6|407.2|402.6|402|399.4|399.4|402.4|393.4|399.4|400.2|398.8|414|420.8|418.4|412.8|409.8|403.4|392.8|399.2|404.6|408.2|410|424.4|420.3999|421.8|418|420.96|419.2|414|412.4|414.2|421|417|418.6001|412|423.8|413.6|410.2436|412.2|415.4|415|418.6|426.8|433.8|437.2|430.4|429|437.2|437.2|433.6|432|437.8|442.8|446.2|445.6|446.8|441|435.06|424|422.6||411|405|406.6|397.8|410|409.2|414|413.4|408.8|409.2|418.994|421.662|420.8|419.4||406.2|396.6|391.4|394.4|395|395.8|394|395|393|388.6|381.8|379.46|374.8|375|385.4|387.8|385.6|394.8|391.8|390.4|387|390|384.84|399|||402.1|395.7|396.8|394.2|394.8|391.9|375|373.5|380.2|374.8|374.63|369.8|370|371.4|369.1|368.6|365.72|359.899|360.399|358.6793|358.3|354|361.2|369|369.2|373.1|376.8|373.9|384|383.7|377.1|375|377.3|376.5|392.9|384|384.7|385.8|386.5|387|383.899|384.9|382.5|377.38|375.05|374.9|375.7|379.3|381.6|382.6|386.5|390.9958|400|405.7|406.1|405.6|401.708|402.5|400.52|397.9|398.9985|401|403.4||411.7|409.7|409.7|||406.741|408|415.3511|414.6001|409.8|421.9
03896|6644|/equities/britvic|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1290|1289|1288|1289|1290|1289|1291|1288|1288|1287|1289|1289|1289|1293|1282|1281|1282|1282|1282|1282|1281|1283|1282|1282|1284|1284|1284|1284|1285|1286|1286|1285|1286|1285|1283|1285|1282|1281|1279|1279|1282|1283|1283|1278|1277|1276|1276|1276|1276|1276|1275|1275|1274|1276|1274|1274|1274|1275|1277|1278|1277|1278|1276|1277|1277|1277|1277|1276|1278||1277|1276|1274|1273|1271|1275|1273|1277|1272|1271|1278|1271|1266|1266|1270|1269|1273|1273|1268|1267|1266|1267|1266|1267|1267|1267|1266|1266|1268|1265|1266|1266|1267|1287|1277|1233|1219|1207|1195|1199|1201|1208|1196|1180|1214|1181|1038|978|967.5|968|963|972.5|974|975|987|985.5|987|985|978|978.9658|975|977|986.5|1008||1008|1015|1011|1010|1010|1020|1025|1024|921|934|917.5|913.5|911|900||896|890.5|899|900|877|870.02|868|868|864.5|885|845.042|847.5|829|843|839|840|830|818|803|791|795|806|822.275|826.5|||826.5|826|817|808.5|816.5|829|832|840|843.989|855|861.029|877|862.5|861|859.5|859.5|868|864|866.5|860.5|863|872|876.5|890.5|898|890|891.5|889|878.696|878|881.5|876|891|886.5|884.5|900|902.5|912.1|895.9908|898|885.5|905.09|889.5|893.9724|898|885.5|855.093|858|852.085|850|860|859.5|858|853.043|843.5|838.4958|835|843|845.5|840|850.5554|850|853||845.5|850.5|850|||848.5|858.5|874.5|871.5|873|870.5
03897|6719|/equities/bt-group|STOXX600/FTSE350/EAFAVALUE||159.75|159.55|159.8|157.05|156.4|151.95|150.55|150.8|149.8|144.75|142.65|140.25|138.5|140.4|142|140.35|139.95|148.55|147.4|143.8|141.2|139.15|141.9|143.45|145.5|144.95|145.3|144.25|145.4|146.8|147.85|148.2|147.05|146.8|145.6|145.45|146.95|146.8|146.25|147|145|144.65|145.35|148|150.6|151.45|152.15|151.95|149.85|148.6|146.85|149.5|148.8|149.3|147.65|148.2|145.25|143.05|142.85|144.4|144.35|144.3|141.6|142.8|140.35|139.55|138.6|138.25|138.15||137|136.25|136|144.1|146.6|145.4|147|146.65|142.65|141.5|132.1|130.75|136.65|136.55|137.15|138.6|141.6|142.25|143.45|142.9|140.95|140.3|139.75|141.301|142.85|141.95|142.443|141.65|139.608|142.05|141.9|141.65|142.7|140.45|140.55|140.5|139.3|139.6|142.15|143.3|141.85|141.65|140.65|145.95|145.35|143.45|144.2|142.2|141.6|143|139.621|135.15|130.95|130.95|132.85|134.2|134|134.5|134|133.25|130.7|129.3|129.4|129.025||128.3|129.95|130.5|133.05|134.606|135.95|133.25|114.671|112.6|109.513|107.5|106.761|105.8|106.9||106.28|107.5|109.07|105.65|105.4|106.2605|106.1|107.9|109.401|109.3|105.65|105.45|104.5|105.65|107.75|108.75|106.9|110.15|108.15|106.02|107.29|107.6|109.75|111.45|||110.85|109.85|109.279|108.4|109.78|107.96|106|105.3|109.45|109.8|111|110.7|112.1|110.6|109.7|110.35|108.85|108|107.508|106.2|105.95|107.35|106.55|107.55|108.15|109.3|109.3|107.4|107.8071|107.9|107.4|106.1|105.35|105.6|106.45|107.4498|107.748|110.53|112.75|113.05|118.75|115.2|115.9|116.9|116.85|116.2|117.25|117|116.7|115.65|116|115.15|116.801|117.65|117.9|118.4|121.45|123.05|122.65|121.7|123.7|126.35|125.2495||123.9|124.8|127.75|||127.51|127.75|126.9906|125.85|127.35|130
03898|6610|/equities/bunzl|STOXX600/FTSE350/EAFAGROWTH||3558|3554|3534|3542|3546|3500|3468|3450|3456|3444|3444|3448|3464|3476|3506|3488|35.2|3536|3460|3450|3442|3416|3458|3524|3530|3516|3550|3556|3558|3580|3590|3630|3634|3596|3550|3470|3478|3482|3490|3500|3498|3538|3528|3558|3572|3570|3596|3602|3612|3612|3618|3692|3726|3716|3680|3676|3648|3652|3656|3650|3630|3636|3618|3576|3552|3572|3556|3484|3600||3214|3208|3210|3234|3254|3254|3256|3228|3216|3214|3208|3178|3190|3162|3156|3210|3266|3282|3276|3286|3264|3230|3252|3252|3266|3226|3242|3198|3170|3196|3220|3198|3170|3142|3144|3148|3132|3044|3010|3044|3092|3102|3044|3056|3068|3028|3032|3016|2998|2938|2974|3000|2988|2966|2964|2990|2976|2964.3125|2982|2998|2984|2988|2984|3054||3032|3060|3044|3088.1001|3054|3072|3130|3144|3160|3192|3198|3185.394|3168.3|3166||3114|3092.52|3086|3108|3098|3092.3936|3088|3112|3070|3074|2994|2992|2986|3012|3012|3008|3014.301|2976|2952|2948|2940.2939|2958|2966|3052|||3067.3491|3067|3068.97|3092|3088|3063|3051|3030|3027|3043|3072|3102|3106|3096.3982|3095.6189|3089|3094|3114|3095|3180|3174|3199|3240|3306|3306.134|3263|3281|3254|3232|3221|3223.8501|3196|3222|3227|3224|3223|3232|3234|3212|3235|3220|3253|3227.5581|3193|3189|3160|3179|3254.1001|3257.4905|3256|3240|3244|3237|3273|3257|3227|3215|3195|3198|3168.0801|3184|3169|3211||3216|3203|3235|||3221|3243|3230|3177|3137|3137
03899|6611|/equities/burberry|STOXX600/FTSE350/EAFAGROWTH||908.6|912.8|927.2|959.4|916.8|907.2|877.2|874|907.2|941.8|906.2|899.4|752|756.2|845.6|863|8.7391|847.6|856.8|876.6|817.4|783.4|764.2|784.4|804.8|788.4|744.8|720.8|716.4|716.4|721|694.4|663.8|659.2|662.4|667|677|672|651.6|682.2|659.2|655.6|687.2|700|722.8|714|670.4|622|634.6|599.4|608.2|642.4|609.6|606.2|594.2|600.6|598.8|586.4|578.8|600|634.6|648.6|646.6|669|668.8|684.8|699.2|695.6|719.4||715.8|708.4|695.4|701|709|686.6|690.8|678|673.6|697|707.4|702.8|714|725.6|715.6|764|780|783.6|769|749.8|747.2|731.4|716|723.8|732.8|744|756.8|747.4|748.6001|824|892.4|875.6|873.8|902|908.8|899.2|892|878|867.8|901.4001|903.4664|937.8|991.2|1030|1020|990.1076|982.4|984.6|995.4|994.6|1031.5|1045.5|1066|1026|1038.5|1051|1050|1044.5|1051.4056|1060.01|1060.5|1054|1035.205|1060.5||1057.5|1055.5|1067|1073.5|1102|1162|1140|1200.5|1214.5|1183.5|1190|1166|1157.5|1202.5||1189|1155|1169.5|1169|1167.5|1174.7175|1151.5|1171.5|1169.5|1168.5|1132.057|1160|1167|1172.5|1191.755|1202.5|1206.5|1241.5|1209|1190.24|1189.5|1194.5|1201|1221|||1244|1237|1222.5|1211|1206.03|1228|1201|1264|1285.5|1277.5|1300.48|1268|1268|1258|1264.5|1281.5|1291.5|1267.062|1284.5|1300.5|1296.5|1320|1337|1312|1323.5|1318.5|1330|1319|1347|1351.5|1332|1312.5|1344|1336|1305|1310|1321.5|1317.5|1320|1306|1306|1334.5|1350|1350|1351|1296.5|1290.667|1255.5|1254|1252|1279.5|1238.5|1239|1297|1301.0808|1420.05|1403.0699|1405.5|1391.541|1385.5|1362.5|1408.5|1421.16||1429|1435.5|1436|||1443.5|1485|1503|1519.5|1535|1579
03900|6631|/equities/cairn-energy|FTSE350/MSCI_EU_SMALLCAP||237.5|228.5|233.5|234|243.5|244.5|243.5|231|221|215|214.5|214|214|214|219.5|220|218|218|216.5|213|214|212.5|217|217|215.5|214|215|219|214|219|219|218.5|219|219|215.5|216.5|217|220.5|218|216.5|217.5|209.5|203|200|201|201.5|202|204|206.5|213.5|222.5|232.5|219|218|214|207.5|207.5|217.5|226.5|227.5|228|230|229|228|229.5|228|230|231|237.5||232.5|235|232|232|229|224|221.5|222.5|224|230|221.5|220.5|206.5|194|192.4|192|193|191.6|192.8|195|193.4|190|192.8|188.8|190.6|191|193|193|193|193|191.6|187.6|186|186.8|189.132|192.5|188.5|184.5|182.5|183|184|184|182.57|189.5|187.95|186.875|186|188.38|182.5|174|175|190.5|191|200.6|173.45|171.5|178|181|187.96|193.88|191.76|192.2|194.8|194.84||198.92|199.4276|200.8678|200.9195|204.1015|192.9623|185.403|184.9116|181.4244|180.3899|177.024|171.6768|170.8522|170.0853||169.0907|167.9807|171.8757|173.0693|170.2843|173.2682|171.4779|171.2889|171.2789|169.0907|165.5099|166.5145|165.7089|164.9132|170.8811|173.6661|173.2682|172.6714|175.0586|174.4618|176.0532|174.6607|174.2629|177.0479|||178.0426|167.6982|164.5153|162.3271|160.6043|155.9613|151.7838|144.2244|140.6437|138.2704|131.6918|127.007|124.9282|124.1325|123.9335|124.3716|122.7399|119.3581|121.5464|120.1539|117.3688|118.1646|117.7667|114.3849|114.7827|114.5957|114.7827|116.1753|119.1592|121.3763|122.7399|124.9282|125.7736|120.9496|126.9175|126.1218|131.2939|137.6597|137.8586|141.8373|144.8212|144.2244|146.9219|148.203|144.8212|143.8266|145.6169|147.4073|148.0041|151.5848|154.7677|159.1442|162.147|164.5153|166.3057|166.1067|164.3212|164.9132|167.6982|165.4105|166.9025|168.663|171.8757||171.08|176.0532|173.133|||169.0907|165.7089|163.7196|149.1977|146.2137|149.1977
03901|6757|/equities/caledonia-investment|FTSE350||3390|3385|3390|3370|3370|3405|3375|3375|3415|3420|3430|3430|3400|3425|3445|3420|3355|3350|3300|3285|3340|3325|3315|3315|3330|3345|3340|3340|3345|3380|3380|3400|3455|3400|3400|3400|3410|3415|3450|3400|3415|3405|3475|3470|3515|3515|3450|3510|3460|3470|3510|3510|3515|3510|3500|3490|3470|3400|3390|3410|3455|3475|3495|3500|3585|3645|3635|3655|3700||3675|3670|3685|3695|3705|3725|3670|3665|3625|3560|3575|3555|3615|3605|3600|3625|3660|3670|3665|3600|3595|3580|3545|3541.0791|3555|3575.636|3580|3525|3525|3560|3595|3565|3525|3535|3555.95|3660|3585|3525|3480.395|3488.75|3480|3500|3550|3545|3530|3500|3509.6001|3520|3480|3445|3414.6499|3485|3515|3565|3553.188|3564.479|3565|3550|3564|3590|3580|3524.8501|3424.25|3435||3460|3484.9751|3509.96|3540|3500|3500|3500|3500|3580|3540.696|3575|3590|3595|3600||3560|3555|3582.4451|3605|3570|3557.6001|3570|3570.5|3570|3505|3477|3487.5|3490|3470|3475|3445|3435|3403.2791|3400|3393.75|3300|3308.1531|3301.5049|3330|||3315|3300|3290|3270|3250|3250|3265|3279.9399|3275|3282.5071|3310.9819|3287.1001|3284.593|3290|3325|3345|3334.25|3320|3325|3362.5|3370|3400|3385|3385|3385|3380|3385|3400|3395|3390.2|3380|3365|3400|3450|3440|3431.75|3409.8|3415|3455|3450|3436.6499|3430.343|3424.667|3428.127|3399.667|3421.739|3480|3430|3481.2871|3515|3520|3545|3540|3545|3560|3560|3560|3560|3556.875|3555|3541|3544.303|3590||3590|3561.6411|3560|||3574.3|3590|3580|3545|3550|3550
03902|6604|/equities/capita-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||17.74|17.8|17.76|17.8|17.74|17.6|17.58|17.34|17.26|17.5|17.28|16.94|18.18|17.58|17.6|18.32|19.2|19.64|19.2|19.28|19.2|20|20.15|19.5|19.26|20.5|20.4|20.8|21.5|21.35|21.9|21.85|21.65|21.35|21.05|21.25|21|20.7|20.75|20.1|19.52|19.6|19.42|19.8|20.35|20.15|20.15|19.92|20.95|20.5|19.98|19.22|18.9|18.82|19|18.7|18.16|17.96|18.16|18.56|19|19.42|18.28|18.36|18.4|18.54|18.64|19.3|19.26||19.4|19.36|18.62|18.68|18.22|18.08|18.56|18.3|18.24|18.34|18.54|18.1|17.38|16.8|16.54|19|20|19.78|19.46|20|19.74|19.32|19.28|19.96|20.75|20.95|21.4226|22.4|21.9|21.81|22.158|20.5503|19.78|19.7|16.22|15.16|14.5|14.26|13.8|13.72|13.88|13.98|14.06|14.58|14.2771|14.26|14.48|14.58|14.2|14.3|14.58|14.88|14.22|14.9|14.9|14.9|14.66|15.2|15|15.097|14.42|14.0957|14.5|14.95||14.98|15.113|14.76|15.28|15.4516|14.8|14.6|14.3|14.68|14.899|15.48|14.5|14.44|14.26||13.72|13.78|13.76|13.74|13.8|13.48|13.96|13.94|13.62|13.76|14|13.768|13.6772|14.4798|14.54|14.364|14.4|14.88|14.44|13.54|13.28|13.16|13.06|13.5|||13.51|13.5|14|13.74|13.74|13.63|13.52|13.77|14.17|14.29|13.92|14.6|14.99|15.62|15.87|16.01|19.48|20.72|20.58|20.56|20.98|21.0496|20.16|19.03|18.32|18.57|18.55|18.47|18.19|17.86|17.84|17.8|18.2|18.44|18.33|18.586|19.5|19.85|19.83|19.77|19.6|19.28|19|19.2|19.3|21.36|19.5|19.99|20.3|19.6|19.62|19.59|20.14|20.28|20.16|20.36|21.76|23|23.2|22.98|22.7|22.58|22.96||22.32|22.84|22.98|||22.32|22|23.02|22.3|22.74|21.67
03903|14019|/equities/capital---counties-properties|FTSE350/MSCI_EU_SMALLCAP||137.4|138.2|138.1|136.3|135|133.5|129.9|129.7|130.4|133.4|133.1|133.3|132.3|135.2|137.4|136|135.2|136.1|136.1|137.6|138.2|143.8|147.4|143.5|143.1|141.5|143.4|142.4|142.8|146.6|147.1|149.1|148.2|145.2|143.3|144.2|143.5|144.5|143|147.3|145.7|145.4|149.35|149.8|152|150|150.5|149.8|154.6|151.7|153.5|154.4|156.3|156.2|155|153.6|152.3|152.2|152.4|150.7|153.8|151.8|149.3|150|148|147.5|147.6|147.7|148.8||147.9|149.5|148|147.8|149.8|147.8|150|147.4|145.9|148.9|147.4|145.4|146.3|144.3|145.6|150.7|153.5|156|151.9|150.9|148.8|149|151|150.1|151.6|150.4|152.0229|151|151.7|150.5|149.7|147.7|146|148|148.4|148|145.9|144.7|141.5|142.1|140.2995|140|140|141.3|140.6|141.6|142|142.3|141.9|138.6|139.5|144.8|143.2|143.4|146.6|147.3|147.5|146.3|148.6|147.1|151.1|148|145.6|146.78||142.3|142.5|142.1|141.4|143.5|143|142.1|143.1|141.2|142.155|144.9|143.7|142.1|141.2||139.5|138|136.8|138.1|138|135.6505|135.5|136|135.4|136|135.2|133.8|134.2099|134|136.7|139.9192|139.8|142.6331|142.2|142.1|142.5|144.5|144.8|147.2|||145.6|145|144.6|144|142.7|142.2|135.8|135.1|133.8|134.5|134.2|132.41|133.8|134.6|133.3|133.5|131.9947|129.8|130.25|129.9|125|125.15|126.6|127.3|130.871|130.5|131.6|132.2|135.1|132.4|133.6|131.2|133.1|134.7|133.2|133.6|133.8|131.905|132.7|133.1|133.6|134.1|134.5|133.6|131.8|131.8|131.3|131.8|131.1|129.3|128.8|133|133.6|132.3|133.5|134.5|139.7|137.1|138.4|136.2|137.107|137.9|140.1||139.5|139.2|138.4|||139.1|138|138|135.1|133.6|135.8
03904|942375|/equities/card-factor|FTSE350||89.1|90.6|90.5|90.1|90.5|87|82.2|81.4|80.8|84.3|81.8|81.2|82.2|83.1|84.5|85.2|85.4|83.9|85.7|87|85.2|90|91.4|89.7|91.8|92|90.7|90.2|88.8|91.9|92.5|92.9|93.5|93|94.4|93.6512|95.2|95.2|99|99|101|102.4|105.4|106|107.2|109|113.4|114.2|129.4|143|144.25|133.853|132.4|130.9095|130|130|127|129.8|130|129|127.6|124.8|122.6|126.6|129.4|130.4|128.4|129.6|130||133|131.6|130.2|132.6|132|129|128.4|126.6|125.8|123.6|122|119.6|119.8|119.2|119|122|125.2|122|123.6|122|115|114.8|114.8|113.6|108.4|101|102.2|101.6|101.6|101.8|103|100.6|99|99.7|99.8|99.6|97.6|96.9|95.1|95.5|93.482|95.9|99.5|97.4|98|94.9|95|95.5|94.5|93|91.9|94.9|93.2|94.1|94|96.3|96.6|94.8|97|99.3|99.4|100|103.2|104.6||102.8|103|109|106.4|105|104.8|103.8|104.2|105|104|104.6|105|105|105||106|109|109.4|112.26|102.4|102.4|103|104|104.8|105.2|101.6|95|95|94.4|95|95|96.1|96.3|96.1|95.6|96.3|96.3|96|95.4|||95|92|92|93.4|93.4|92.9108|96.2|92.6|96.2|96.3|97.1|99|100.085|99.9|98.6|99.9|99.1|95.9|96.4|95.3|92.6|95|96|98.8|99.5|97.1|96.9|98|100.8|101|99.9|96.3|96|95.5|93.9|93.5|93.4|97.5|93.7|94.6224|95|99.4|99.3|99.4|99.4|99.4|97|97.9|104|101.6|98|98.8|114.8|114.8|109.8|108.8|105.4|104.232|104|106.2|106.6|108.6|109||111.4|110|110|||111.4|109.4|109|106.8|105|105.4
03905|6746|/equities/carnival-corporation|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1816.5|1818|1809.5|1831.5|1804.5|1823.5|1811.5|1804.5|1778.5|1756|1738.5|1763|1748.5|1730|1718|1696.5|1694|1690|1568|1543.5|1545.5|1595|1533.5|1546.5|1551|1471|1483|1498|1495|1491|1501.5|1520|1505.5|1490|1431.5|1446.5|1424.5|1403.5|1298.5|1274.5|1244|1211|1232.5|1282|1291.5|1278.5|1273.5|1272.5|1300|1298|1281|1288|1256.5|1231.5|1204.5|1190|1179.5|1118.5|1117.5|1119|1131|1139.5|1131.5|1149.5|1148.5|1155|1158|1165.5|1168.5||1115.5|1085.5|1077|1095|1092.5|1109.5|1091|1069.5|1056.5|1066|1062|1040|1073|1077|1036.5|1132.5|1208.5|1247.5|1237.5|1244.5|1246|1303|1354|1376|1319.5|1350|1317.48|1365|1336.5|1304.5|1309|1276|1300.5|1277.5|1273.5|1285.5|1281.5|1287.5|1400|1379.5|1367.5|1340.5|1313.5|1269|1155|1135|1136.5|1124|1145.5|1100.23|1154.5|1184|1193|1173.5|1191.5|1186.5|1204|1206.5|1193.5|1109.913|1093|1089|1105.5|1108||1077|1133|1150|1144.5|1143|1085|1088|1085|1156.5|1062.5|1072.5|1068.5|1100|1072||1072.5|1057.5|1104.5|1094|1097.5|1102.5|1133.8077|1085|1073.5|1056.5|1032|1047|1032|1028.5|1062.5|1078|1076|1102|1117.5|1112.5|1116.5|1119.5|1108.5|1200|||1244|1283|1257.5|1260|1230|1226.5|1175.059|1163.5|1180|1225|1198|1194|1153.5|1164|1174|1150.5|1159|1150|1158|1147|1134|1152.5|1157|1099.5|1100|1127.5|1062.5|1080|1096|1121.5|1117.5|1144.5|1111.5|1120.5|1131.5|1133.5|1157|1158.5|1188|1210.5|1238|1213.6899|1232|1165|1185.5|1177|1187|1191.5|1242|1241.5|1254|1210|1204.1239|1225|1256|1263|1250.5|1234.5|1241.5|1234.8588|1205.5|1274.5|1332||1385.5|1385.5|1375|||1385.5|1388|1346|1334|1330.5|1346.5
03906|14020|/equities/centamin-egypt|FTSE350|||||||146|1.479|1.48|1.511|1.471|143|140.1|145.7|144.6|157.4|158.7|159|155.3|156.2|156.8|161.5|163.6|168|164|167.5|172|173|175.5|175.3|173.7|168.8|166.1|159|155|153.2|154.3|150.8|144.7|146.1|150|149.1|149.8|151.5|151.7|153.3|157.5|158.9|158.4|157|158.7|154.6|155.8|153.9|156.5|157.4|158.6|156.4|150.7|150.9|119.7|121.7|122.1|122.2|123.7|125.3|126.7|127.9|127.4|129.6||129.5|130.8|129.6|128.4|126.8|124.4|123.9|124.1|123|122.4|120.7|119.4|120|119.5|122.5|126.1|127.4|127|123.8|123.7|121.1|129.7|130|128.5618|131.8|132.7|134.2|133.7|131.6|131|131.4|132.707|131.2|129.4|130.9|130.9|128|125.8|123.7|123|123|121.9|121|119.3|118.9|116.5|116.3|115.9|115.2|115.2|114|115.2|116.3|119.9|116.3737|120.4|121.9|119.2|119.4|122|122.7|122.3|125.7|124.9||125.3|126.9|127.5|127.9|131.9|128.175|126.9|126.2|126.3|126.5|127.7|125.4|124.3|124.5||122.1|123.8|123.3|125.9|126.3|126.9|125.8|126|125.5|128.3|128.4|130.5|131|130.3|130.222|132.8|128.3|126.667|124.9|121.546|119.606|120.2|117.7|116.4372|||113.1|111.6|111.182|108.7|110.3|112.5|107.5|110|108.9|106.9|108|107.1|106.54|105.3|105.9|104.9|104|101.0304|96.3|93.4|93.55|92.4|93.2|92.9|92.32|93.35|92.3|92.95|93.35|93.5|91.9|91.65|93.25|92.85|92.55|94|94.75|94.416|95.05|98.25|96.4|97.75|98.6|97.85|98.703|100.3|100.2|93.35|94.05|95.96|94.95|93.1|96.15|96.1|95.505|95.25|96|96.76|95.4|98.35|98.25|100|102.4||101.2|102.22|103.2|||102.3|103|102.6|101.4|100.5|100.6
03907|6574|/equities/centrica|STOXX600/FTSE350/MSCI_EU_SMALLCAP||128.5|129.1|127.2|126.85|126.55|125.35|124.05|122.55|122.75|121.85|123.8|122.75|119|118.9|117.25|116.5|1.1655|116.35|117.3|118.45|118.55|119.5|123.2|123.95|123.7|123.4|124.7|126.5|127.3|128|127.1|126.85|125.45|124.4|124.4|123.15|122|120.3|117.25|119.1|118.55|117|117.35|117|117.5|117.5|118.9|119.5|120.1|119.35|118.7|121.4|118.95|118.7|118.2|118.9|119.15|120.3|122.6|123.2|123.3|126.2|123.8|128.6|129|129.35|129.85|127.95|128.1||128.4|128|128.65|129.7|130|128.95|128.5|128.8|127.75|127.35|126|125.2|126.55|124.75|124.75|130.7|133.05|133.95|133.3|135.1|131.2|134.1|143.05|142.2|141.3|140.627|140.2|139.15|139|137.9|141.95|142.05|140.5085|142.8|142.85|143.8|140.45|139.25|137.6|139.85|137.25|138.8|138.4|139.8|138.05|138.2|137.05|135.35|133.4|133|132.2|132.6|133.65|135.378|134.45|135.95|137.1|140.25|142.3|145.85|145.5|139.9|141.25|143.75||144.8|146.357|149|148.1|148.55|147.85|146.4|144.45|139.55|138.54|138.6|136.3|134.6|132.25||131|129.6|130.05|134.55|135.75|135.213|131.827|134.2|133.6|133.55|132.05|133.35|131.75|132.9|134.1|133.75|132.75|128.8|127|127.574|127.65|127.4|127.35|130.3|||130.15|129.8|127.4|127.75|127.45|129.05|128.35|130.45|133.1|133.25|130.65|131.35|131.45|133.5|133.75|133.6|132.95|127.8267|127.95|129.2|128.5|128.05|126.1|127.963|129.35|131.35|134.25|134.55|139.95|141.9692|143.75|138.3|137.75|135.35|133.85|135|135.207|135.45|136|138|139.65|138.95|140.65|139.65|144.85|145.426|145.15|144.7|144.5|142.3|142.4272|147.3|150.7|152.3|154.05|156.449|158.1|157.6|155.7|151.9|147.35|145.7818|142.3||141.75|142.3|143.15|||143.15|143.45|143.15|143.2|142.85|144.25
03908|28317|/equities/cineworld-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03909|6863|/equities/city-of-london-investment-trust|FTSE350||433|433|432.5|431.5|433.5|432|427|424|423.5|422.5|421|420|421|420|424.5|421.5|425|431|425|426|424.5|422.5|427.5|432|430|431.5|431.5|437.5|439|439.5|440|438.5|434.5|436|436.5|435|436|436.5|436|440|439|439|440|441|443|442.5|440|440|445|444.5|441|444.5|443|444|441.5|440|437.5|435|436|436|435.5|438|436.5|440|442|443|442.5|442|442||439.5|443|439.5|444.5|444|441.5|441|437|433.5|432.5|431.5|429.5|430|424.5|425.5|439.5|448|447.5|444.5|447|444.5|431|434|437.5|439|436.5|439.3025|435.0214|435.5|438.5|438|436|432|429.5|429.5|430|425.5|422|423.5|424.5|431|424|424.5|423.5|423.5|422.5|420|419|417.5|416|417.5|419.5|420.75|423|421.17|425|425|424.5|422|429|423.5|421.5|420.5|426.5||427.5|426.52|427.5|429|429|428|429.5|428.17|426.7|428.5|429|426.5|424.5|422||417|415|414|415|414.5|413|409.635|415.5|414.0187|411|405|405.5|406.5|408.5|409.5|408.8843|407.5|407.5|406|410.5|405|410.5|406|407.5|||405.82|405|403.5|403.103|402.5|401|398|396|398|398.5|405|398|397|395.5|395.5|402|395|393|395.5|395|393.5|396|397|403.5|396.5|397|397|396.5|396|401|393.5|393.5|397|403|398|398.5|400.5|400.5|399.5|402|401|403|410|410.5|402.5|399|404|405|401|401|398.5|400.5|403|406.5|406.5|409.5|406.5|407|406.041|406.5|407.5|418|419.5||418|410.025|417|||409.5|412.5|410|407|411.5|407
03910|28600|/equities/clarkson-plc|FTSE350||3990|3980|3935|3895|3945|3935|3610|3695|3735|3705|3730|3725|3685|3710|3730|3675|3660|3685|3675|3620|3615|3595|3565|3465|3470|3465|3500|3470|3560|3595|3620|3590|3635|3690|3640|3645|3635|3765|3715|3720|3745|3730|3700|3695|3710|3710|3680|3605|3645|3685|3760|3775|3720|3725|3645|3645|3635|3610|3645|3660|3680|3720|3750|3885|3855|3895|3895|3945|3905||3905|3970|3975|3905|3910|3905|3930|3905|3900|3860|3820|3820|3805|3865|4170|4535|4665|4610|4615|4545|4535|4465|4415|4435|4480.1602|4565|4530|4510|4445|4455|4495|4385|4330|4290|4310|4360|4295|4285|4220|4170|4345|4260|4240|4165|4140|4205|4250|4250|4190|4175|4160|4215|4135|4225|4245|4305|4270|4220|4190|4180|4115|4115|4093.28|4165||4045|3980|3955|4050|4009.6343|4050|4090|4145|4075|3935|3975|4110|4085|4015||4025|4010|3955|3975|4055|4085|4130|4125|4110|4072.6001|4040|4045.2019|4065|4060|4145|4119.5332|4040|4135|4080|4100|4070|4055|4035|4055|||4015|4015|3990|3985|3980|3990|3925|3910|3965|3960|3950|3960|3960|3885|3900|3905|3915|3842.0293|3830|3675.1841|3625|3605|3580|3585|3565|3555|3520|3550|3570|3535|3515|3539.8674|3520|3500|3520|3535|3525.3501|3465|3540|3535|3595|3575|3600|3561.323|3560|3635|3580|3630|3609.6001|3540|3540|3550|3495|3480|3488.2791|3525|3505|3535|3565|3580|3265|3265|3200||3170|3175|3200|||3175|3175|3235|3235|3245|3215
03911|25635|/equities/close-brothers?cid=25635|FTSE350/MSCI_EU_SMALLCAP||234|221|213.8|220|218.2|218.2|221|215|209.8|228|222.8|210.8|198.2|206|211.8|218.6|225.2|230|230|234.8|241|234.2|245.2|262|285.8|368.4|372.6|383.8|381.2|388|396.8|396.8|384|382.6|372.2|375|378.2|376.8|383.4|387.8|388.2|380.2|405|421.6|433.2|435.2|422.2|422.2|426.8|435|495|557.5|536.5|535.5|538.5|546.5|543|545|551.5|553|564|562.5|553.5|550|557|554.5|543|508.5|510.5||507.5|507.5|498.8|500|495|495.4|497.2|486.6|480.4|484.8|483.2|482.8|485.2|494.4|487|504|524|524.5|532|551.5|552.5|516.5|518|527.5|546.5|537.5044|542.4888|528|518.5|506.5|508|500.552|496.8|487.2|482|500|479.8|461|433.2|438.6|432.8|431.854|448|449.8|451|454.3373|452|449.8|451.2|436.4|434.2|457.6|459.2|464.6|468|465.2|468.4|490.6001|494.8|496.2|484.3999|487.2|478.4|487.8||467.6|476.2|497.3076|507|506|494.8|490.4|495.24|512|514.5|514|499.6|494.8|493.6||486.434|479.4|464.399|482.2|482.2|479.8|481|473.8|469.247|469|453.2|452.2|459.4|467.4|473.6|489.8|485.2|470.8|454.023|442.4|441.173|446.4|428.4|423|||420.6|411.8|412.8|400|419.2|401.6|397|392|342.276|358.4|364.3904|373.4|377.6|387.639|391.2|391|391.4|381.8|382.8|386|357.2|361.3966|360.2|340|349.8|350.04|354.4|354|305.027|309.8|392.4|409.6|424.6|441.8|476.6|489.8|501|504.68|517|529|550|550|548|563.5|566.5|580.5|614|610|612.5|607.5|615.5|633.5|654|670|705|778.5|786.5|800|792|793.6741|796.5|798.5|815||806.5|816|819|||808|813.5|803.5|798.5|798|824.5
03912|6882|/equities/cls-holdings|FTSE350/MSCI_EU_SMALLCAP||82.1|82.5|82.6|84.5|85.2|85.4|86.5|87.1|86.8|87.6|89|89.5|89.6|89.9|91.4|90.1|91.6|93.7|95|92.6|94.6|98.1|99|99.4|99.5|99.6|100|99|98.7|98.2|101|99.9|99.5|98.6|100|98.3|100|96.8|96|97.7|97.8|96.7|93.8|94.6|95|93.2|93.5|95.1|93|92.5|93.6|92.8|93|92.1|91.7|91.9|91.6|91.3|91.3|92.5|92.2|94|92.6|93.7|96|95.9|92.1|92.4|92.7||92|91.2|92|91.9|93.2|94.6|94.8|95.3|93.3|91.2|91.6|91.4|91.7|90.8|91|94.9|94.1|91.8|93.2|93.4|91.8|90.6|89.2|92.7081|94.8|95.7|96|94.2|95.9|95.5|95.2|94.8229|93.1711|91.7|94.4|95.9|95.3|93.9|91.9|91.6|91.4|92.5|92.4|93.7|94.2|93.4|91.7|89.1|88|88.4|88|89|88.6|88.5|89.7|88.4|88.9|89.9|89.2|90.7|89.585|89.3|90.6|91.4||90|93.2|93|94.3|94|95.92|96|96.7|94.4|94.1|93.3|89.7|88.4|88.8||88.3|88.6|83.6|83.9|83.9|83.4|84.5|83.7|83.7|84.9|83.6|83|83.4|83.7|84.7|83.2|84.4|85.3|83.8|84.7|84.3886|83.908|85.1|87.9|||88.8|89.5|88.9|89.1|91|90|93.4|92.5|93.9|93|91.9|94.5|94.5|95.9|95.4|95.9|95|93.4|91.6|92.3|92|90.5|94.3|92.8|95.55|93.3|93.2|93.1|94|93.5|92.209|92.6|92.705|92.9|95.6|95.9|97.9|98.334|98.8|99|100|98.8|97.8|96|95.6|97.6886|97.3|96.194|97.9|97.3|96.9|97.4|100|100.6|99.3|99.9|101.2|100.2|100.8|101|101.994|102.4|103||102.4|101.8|100.8|||100.8|101|100.8|98.5|98.6|101
03913|946350|/equities/coats-group|FTSE350/MSCI_EU_SMALLCAP||96.3|96.2|96.4|96.1|97|95.8|95.5|96.9|95.8|96.5|96.2|94.8|96.1|96.9|98.6|96.1|96.6|97.1|96|96.1|96.4|97.7|97.2|95.7|95.6|95.2|96|98.5|96.8|98|98.4|97.9|98.2|97.9|97.1|96.7|97.6|98.5|96.5|99.7|99.2|99|100.2|101.6|103|102.2|102|100.6|100.4|99.7|103.8|104.2|99|100.8|100.4392|98.4|98.3|97.395|99.3|100.6|100.2|100.2|99.6|98.5|100.2|99.3|99.5|100.8|101||101.8|101.8|101.8|102|101.8|101.8|102|100.8|99.1|99.6|99.3|95.733|96.3|96.4|96.7|103.6|101.4|89.6|88.51|87.91|87.7|87|87|88.6|88.6|88.3|89|88.7|87.7|88.1|89.3|88.5|84.5|84.1|83.3|85.5|82.4|79.7|78.9|81.1|81.3|81.2|81.123|82.5|82.4497|82.6|82.6189|83.2|82.8|82|82.8|83.5|83.8|84.1|82.7|84|84.5|84.8|85.6|87|86.9|87|87.5|89||89.1|88.2|89.6|87.6|89.446|88.772|88.3|87.3|86.8|87.5|87.1|85.9|85.9|83.5||82.8|82.6|82.5|81.5|82.4|82.6|81.9|82.4|82.5|80.2|79.482|81.4|82.3|81.4|82|82.2|81.5|81.8|81.9|83|81.7|83|81.8|83|||82.4|82.3|81.7|81|80.8|78.8|77.6|77.9|78.424|78.5|77.6|77.1|75.604|77.8|77.808|76.404|69.814|68.8|69.4499|69.707|69.6|70.4|69.304|69|69.54|70.4|70.1|70.2|70.197|70.7|71.7|71.247|72.0999|72.1|73.4|73.8|73.4|73.191|73.9|73.9|72.8|74.2|73.904|73.304|72.6|73.1|72.9|73.3|71.6|72|72.1|70.004|70.9|71.2|71.7|72|73.8|73.4|72.8|75.4|76|75.904|79.4||78.2|77.6|78|||79|80.2|80.6|79.3|77.1102|76.204
03914|42596|/equities/cocacola-hb|STOXX600/FTSE350/EAFAVALUE||2824|2848|2858|2822|2818|2798|2762|2764|2776|2768|2784|2806|2812|2834|2846|2808|2834|2860|2780|2774|2754|2744|2698|2766|2786|2790|2806|2788|2810|2836|2830|2826|2822|2816|2806|2760|2774|2740|2734|2742|2716|2726|2726|2690|2702|2716|2722|2698|2746|2758|2760|2792|2804|2830|2812|2826|2824|2850|2878|2876|2856|2860|2834|2828|2826|2832|2820|2826|2746||2734|2736|2730|2738|2742|2756|2768|2740|2726|2728|2716|2706|2756|2748|2840|2866|2856|2882|2858|2852|2856|2822|2794|2800|2800|2756|2770|2742|2700|2722|2728.967|2713.0669|2724|2750|2744|2718|2722|2699.6399|2699.6631|2720|2736|2754|2786|2746|2740|2728|2710|2694|2708|2706|2712|2710|2732|2725.396|2722|2722|2724|2762|2700|2710|2666|2664|2778|2800||2790|2796|2822|2804|2830|2797.52|2798.084|2784|2742|2736|2748|2734|2729.24|2685.3081||2656|2656|2636|2634|2594|2576|2554|2556|2540|2528|2456.49|2428|2399.76|2426|2424|2430|2394|2398|2402|2398|2428|2454|2454|2520|||2535|2550|2510.251|2505|2504|2475|2467|2496|2500|2498|2489|2496|2477|2469|2487.0105|2479|2506|2503|2472|2492|2494.8259|2506|2502|2510|2506|2509|2501|2499|2478|2480|2458|2390|2225|2223|2217|2239|2313|2339|2349|2352|2344|2346|2361|2351|2351|2323|2342|2351|2359|2355|2359|2390|2381|2388|2365|2340|2336|2345|2322|2316|2318|2329|2315.3501||2305.115|2298|2312|||2301|2304|2316|2286|2286|2312
03915|6738|/equities/compass-group|STOXX600/FTSE350/EAFAGROWTH||2702|2715|2709|2746|2663|2662|2633|2639|2634|2626|2637|2634|2619|2642|2662|2611|2645|2668|2600|2567|2551|2517|2530|2555|2552|2518|2515|2507|2494|2524|2517|2527|2512|2493|2459|2440|2438|2429|2404|2412|2409|2432|2421|2429|2437|2444|2470|2463|2419|2428|2435|2442|2472|2478|2465|2453|2481|2477|2482|2485|2464|2449|2435|2411|2405|2411|2409|2386|2395||2387|2389|2378|2386|2387|2390|2392|2375|2363|2363|2354|2350|2349|2352|2382|2391|2422|2402|2375|2375|2368|2320|2311|2304|2208.387|2206|2218|2204.02|2195.823|2200.2649|2197|2172|2171|2179.2649|2173|2172|2169|2139|2166|2178|2223|2217|2236|2262|2276|2272|2240|2226.48|2227|2223|2233|2227|2240|2219|2222|2244|2222|2215|2196|2217|2198|2194|2191|2239||2227|2265|2260|2241|2264|2257|2284|2293|2321|2332|2310|2302|2292|2282||2244|2221|2240|2253|2239|2246|2238|2238|2253|2241|2204.1021|2175|2155.178|2161|2198.02|2195.0181|2217|2222|2221|2221|2225|2241.96|2253|2331|||2326|2304.3459|2288|2280|2275|2245|2170.3999|2185|2218|2221|2210|2202|2179|2165|2177|2203|2210|2200.4629|2194|2198|2184|2168|2185|2192|2205.397|2219|2221|2215|2199|2207|2216|2201|2214|2240|2244|2234|2186|2172|2156|2163|2186|2203|2186|2174|2167|2153.4099|2128|2145|2184|2197|2179|2234|2225|2202|2199|2202|2191|2175|2157.1079|2137|2155|2156|2165||2155|2149|2145|||2128|2131|2127|2097|2106|2122
03916|6756|/equities/computacenter|FTSE350/MSCI_EU_SMALLCAP||2280|2232|2236|2262|2246|2250|2230|2246|2236|2222|2226|2240|2222|2216|2208|2180|2192|2192|2164|2186|2230|2258|2318|2340|2340|2346|2374|2410|2520|2506|2504|2496|2482|2458|2444|2464|2454|2454|2494|2500|2508|2478|2528|2500|2556|2530|2522|2528|2504|2482|2526|2584|2506|2490|2480|2484|2472|2440|2470|2594|2650|2724|2704|2792|2736|2758|2744|2744|2738||2732|2770|2732|2752|2734|2706|2686|2646|2626|2614|2600|2584|2606|2580|2564|2660|2712|2740|2708|2718|2660|2662|2722|2796|2756|2758|2824|2830|2834|2848|2866|2854|2860|2976|2941.2|3016|3004|2974|2914|2916|2960.3215|2948|2971.29|2967.7302|2972|2970|2976|2932|2918|2850|2862|2870|2856|2832|2784|2750.8799|2812|2884|2844|2850|2826|2800|2846|2860||2862|2822|2826|2820|2781.1201|2758|2738|2722|2718|2688|2656|2614|2616|2635.2||2594|2562|2664|2602|2600|2600|2600|2600|2596|2582|2576|2600|2634|2622|2700|2710|2720|2716|2718|2717.48|2764|2750|2722|2780|||2764|2756|2740|2720|2774|2800|2870|2964|2980|2978|2932|2968|2950|2906|2902|2934|2904|2940|2974|2912.7849|2934|2922.2871|2910|2948|2946.6399|2968|2908|2954|2950|2972|2942|2934|2900|2924|2982|2980|2918|2920|2914|2976|2952|2958|2930|2930|2872|2940|2920.4089|2894|2830|2790.146|2794|2750|2780|2786|2804|2762|2750|2792|2764|2709.0601|2746|2756|2807.6001||2828|2828|2824|||2802|2821.24|2816|2776|2732|2732
03917|1055938|/equities/contourglobal|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03918|992768|/equities/convatec-group-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||238|240|240|238.2|239.6|236|235.4|243|243.8|248.6|248.8|255.4|267|265|220|219.2|220.2|218.2|220.2|217.6|216.2|217.4|222.6|225|224.4|221.2|225|226.4|228.2|234.4|232.2|233.2|232|232.2|226.8|225.4|225.6|228|225.2|226.6|223.8|226.8|226.8|230.6|231|230.6|226.8|223|221.8|222|226|229.2|230.8|236.4|236.4|235.4|233|233|232.2|235.2|235.6|232.2|230.4|239|238.2|241.6|238.4|236|235.6||237.2|236.6|237|237.6|238.8|238.6|236.8|234.6|234.4|234.2|232.4|230.8|230.8|231.2|230|233.8|237.4|238|253.92|253.4|251|246.2|250|252|255|253.8|254.8|249|245.8|245.2|247.6|247.2|244|246.4|244.4|244.6|241.6|239.5996|236.6|239.6|238.2|237.2|236.8|241.2|243|245.6|244.6|244.5995|249.2|254.2|254.6|255|253.8|252.4|250.325|255.2|252.8|251.2|250.2|251.8|252|250.2|251.6|256||251.8|253|255.8|256.6|255.2|255.8|265.4|266.4|263.4|262.4|264|263.473|262.6|266.4||260.8|249.4|252|254.6|259.8|268.4|282.2|288.8|286.6|285|283.2|283.643|282.6|283.6|285.8|287.6|286.6|292|290.8|290.2|288|295.2|294.2|293.415|||290.2|293.6|290.4|290|290.6|290.286|286.6|288.8|289.4|289|290.0642|283.8|282.6|286.4|287.8|276.6|272.6|254.526|251|250.4|249|250|251.8|252.2|250|248.8|247.4|247|245.4|244|242.4|240|238|240.4|240.8|239.649|239.2|239|240.8|241|243.2|242|245|240.6|242.8|240.4|246.2|248.6|250.6|248|250|247.4|248.225|247.012|248.025|250|249|250|249.6|246|242.6|242.4|245.4||245.825|245.6|247|||245.212|245.776|247|243.2|242.6|242.6
03919|963708|/equities/countryside-properties-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03920|14024|/equities/cranswick-plc|FTSE350/MSCI_EU_SMALLCAP||4970|4960|4990|5150|5140|5080|4945|4990|5000|5000|5070|5070|5100|5110|5170|5170|5080|5120|5090|5160|5090|5180|5230|5200|5260|5170|5230|5170|5200|5190|5210|5240|5170|5140|5160|5060|5100|5100|5090|5090|5110|5100|5080|5100|5110|5040|4730|4750|4700|4685|4740|4730|4755|4725|4695|4700|4685|4690|4685|4720|4725|4780|4760|4800|4825|4835|4780|4785|4810||4770|4785|4665|4645|4675|4650|4670|4635|4630|4630|4600|4565|4595|4610|4605|4730|4795|4785|4740|4685|4590|4500|4535|4560|4530|4507.7998|4570|4620|4640|4645|4640|4660|4590|4565.9229|4549|4565|4510|4505|4480|4485|4515|4496.9849|4505|4560|4515|4465|4470|4490|4460|4405|4350|4290|4280|4305|4335|4415|4380|4445|4505|4500|4515|4480|4425|4570||4460|4440|4465|4455|4480|4405|4405|4380|4335|4364.3418|4360|4410|4370|4305||4290|4315|4325|4330|4310|4300|4240|4270|4295|4240|4130|4125|4085|4060|4145.415|4185|4220.4219|4205|4125.3779|4135.4141|4130|4130|4135.207|4120|||4148|4178|4158|4146|4186.231|4210|4160|4143.1899|4112.2061|4112|4145.1001|4174|4142|4150|4108|4058|4042|3964|3936|3908|3884|3966|3991.5|3958|3938.5801|3964|3974.397|3998|3994|4044|4032|4048|4088|4092|4076|4092|4098|4164|4204|4194|4112|4024.4021|4020.3999|4138|4056|4032|4026|4040|4048|3974|4007.165|3914|3930|3936|3874|3872|3854.385|3962|3926|3884.9199|3952|3864|3846||3934|3992|3984|||3909.3911|3928.8799|3914|3914|3898|3930
03921|44417|/equities/crest-nicholson|FTSE350/MSCI_EU_SMALLCAP||165.7|163|162.6|158.4|158.8|155.5|157.5|154.3|155.1|150.1|152.8|156.7|154.3|156.7|160.9|163.6|165.3|166.7|169.7|171.7|171.1|179.9|189.8|179.9|180|180.1|182.2|192.7|187.8|189.6|190.86|191.54|189.6|185.1|182.6|180.8|183.3|182.9|193|199|198.54|193.618|191.3|198.3|195.34|193.2|192.1|197.1|197.2|198.1|199.8|199.3|195.2|200.2|198.8|199.9|199.7|197.4|199.3|197|202.6|205.8|209.8|208.4|208.2|209.6|210.4|214.2|215||213|214.8|215.4|215.7|218.4|220.4|219.6|221.4|264.288|265|259.4|256.6|256.4|250.404|254.2|264.6|270.8|270|268|268.2|265.6|263.2|257.2|262.2|259.2|261.4|263.2|258.6|257.2|257.0832|260.4|251.3|251.6|249.4|254.6|272.4|248|248|249.096|247.8|241|240.2|243|242.4|243.6|248.56|245.4|249.4|252.8|251.8|245|223.4|245|248.8|247.4|255|250.6|248|243.2|242.6|237.2|235.6|236.8|237.2||233.4|233|228.2|229.6|229.28|228|225.4|219.6|209.6|207|209|201.6|201.2|201.8||194.5|189.66|190.4|190.9|188.5|190.4|190.2|191.2|191.402|191.1|189.9|188.7|189|190.3|201.2|189.7|190.4|198.2|191.1|191.6|192|193.1|190.7|195.9|||196.6|197.9|197|196|197.756|207.8|208.258|217.8|230.8|226|228.4|224.4|223.2|220.8|221|220.6|220|216|218.2|216.4|214.4|214.6|216|214|214.8|212.4|213.8|214.2|216.2|220|216|219.6|228.2|226|220.4|227.6|231.4|209.2|212.8|211.6074|213.4|213.6|211.011|214.486|215.4|208.4|207.8|209.4|207.4|207.8|205.2|209.2|213.6|215.2|217.6|217.078|219.8|226.8|230.6|216.011|212.8|214.8|217.6||220.6|222.2|221.6|||219.4|218.3263|222.4|215|217.2|217.8
03922|6664|/equities/crh|STOXX600/FTSE350||8110|8106|8220|8172|8196|8074|8014|7958|7898|7882|7876|7934|7890|7928|7958|7848|8026|8500|7398|7432|7438|7428|7408|7316|7246|7172|7072|7084|7072|7186|7200|7214|7180|7128|7052|6986|6914|6844|6774|6812|6790|6768|6830|6916|6900|6944|7038|6908|6876|6976|7000|7014|6796|6794|6734|6678|6608|6556|6534|6482|6604|6538|6686|6906|6902|6794|6706|6672|6822||6822|6764|6634|6578|6546|6644|6576|6564|6480|6500|6516|6492|6284|6110|6038|6336|6698|6632|6574|6402|6372|6178|6366|6392|6276|6254|6302|6318|6308|6208|6244|6102|5954|5918|5830|5750|5768|5756|5806|5962|5996|5844|5808|5910|5984.7998|6040|6158|6128|6250|6126|6210|6226|6260|6272|6230|6122|6132|6080|6166|6486|6292|6236|6320|6476||6448|6364|6372|6476|6486|6542|6812|6630|6626|6732|6808|6464|6532|6560||6442.521|6278|6260|6366|6372|6314|6288|6362|6332|6321.3999|6300|6406|6474|6594|6744|6726|6684|6704|6810|6850|6776|6774|6723.0078|6870|||6895.1519|6976|6928|6902|6856|6812|6712|6662|6624|6676|6666|6620|6514|6370|6496|6500|6490|6612|6634.1992|6670|6718|6214|6294|6260|6238|6260|6232|6216|6198|6140|6032|5902|5908|5898|5940|5924|5872|5854|5792|5776|5722|5688|5652|5574|5578|5534|5520|5566|5554|5504|5428|5344|5388|5454|5436|5494|5444|5400|5348|5262|5274.4399|5404|5460||5420|5410|5396|||5372|5394|5420|5328|5334|5348
03923|6710|/equities/croda|STOXX600/FTSE350/EAFAGROWTH||3455|3499|3609|3590|3613|3567|3538|3524|3536|3520|3571|3609|3618|3751|3821|3616|3711|3803|3785|3814|3782|3741|3743|3705|3739|3773|3793|3811|3800|3802|3762|3801|3874|3934|4039|4075|4213|4245|4174|4317|4300|4182|4195|4302|4325|4335|4235|4106|4038|3971|4055|4104|4049|4080|4045|4019|3968|3927|3963|3988|3885|3922|3974|4083|4076|4139|4161|4106|4110||4045|3978|3953|3909|3922|3912|3909|3869|3851|3878|3887|3898|3914|3982|3964|3975|4064|4084|4032|4137|4102|4052|4093|4080.3069|4111|4084|4140|4062|3989|4099|4074|4017|4005|4076|4054|4115|4123|4113|3970|3979|4029|4096|4077|4123|4133|4095|4133|4146|4154|4143.5898|4164|4274|4319|4277.6118|4328|4373|4399|4448|4593.856|4638|4610|4590.9023|4561|4687||4656|4716|4714|4719|4753|4771|4931.9761|4919|4829|4884|4913|4917|4932|4855||4857|4676|4714|4657|4729|4716|4776.1172|5004|5012|5034|4942.2046|4937|4940|4905|4810|4828.8242|4921|4914|4702|4609|4700|4745|4847|4932|||4940|4862|4969|5105.689|5124|5028|4877|4736|4736.2651|4761|4733|4734|4798|4765.0288|4845|4856|4817|4821|4892|4909|4767|4726|4938.7178|5022|4925.9902|4946|5030|5081.2241|5022.4858|5078|5065.52|4893|4925|5024|5013|5034|4999|4978|5012|5056|4967|4912|4697|4754|4778|4638|4544|4486|4473|4496|4463|4492|4511|4573.9814|4572|4663|4672|4719|4711|4667|4909|4983|5072||5096|5124|5154|||5060|5128|5112|5092|5092|5142
03924|14023|/equities/carphone-warehouse-group|FTSE350/MSCI_EU_SMALLCAP||79.65|79.5|79.4|80.8|81.35|78.35|77.8|80|80.2|79.85|79.8|78.95|79.4|80.95|82.25|82|82.05|85.1|85.55|83.9|82.95|86.95|88|86.4|85.15|84.75|87|88.15|89.65|89.7|89.95|89.3|89.75|89.3|87.85|89|89.15|90|88.75|89.4|89.95|88.25|87.9|89.5|89.45|86.75|85.95|85.3|85.45|85.95|79.9|80.3|79.5|79.85|79.15|79.4|77.55|78|77.7|78.7|79.2|82.15|81.1|81|80|80.55|79.9|80|80.45||80.2|82.45|81.4|80.3|81.85|81.3|81.95|80.55|78.4|77.65|77.35|76.5|78.2|77.4|76.65|80.75|83.05|82.2|82.3|83.3|82.45|79.5|80|80.1|78.85|78.5|79.5|79.8|79.05|78.95|77.8|77.15|73.6|75.05|74.8654|74.6|74.7|74.45|74.5|75.3|72.95|77.3|77.4|77.3987|78.2|79|79.2|78.35|77.5|77.694|76.8|79.15|79.2|80|81.3|79.9993|80|80.55|80.3|80.25|78.95|77.95|73.9|72.5||71.75|71.9|72|72.25|72.2|71.6|71.7|72.2|72.6|65.9|64.9|63.4|63.75|65.05||63.35|63.2|62.25|63.2|63.3|62.6|63.3|62.85|63.7|63.85|63.95|65.2|63.6|64.35|65.1|66.6|65.1|64.7|63.95|63.55|62.2|62.85|61.8|61.9|||61.95|60.75|63.2|61.15|61.784|63.65|60.503|61|60.45|59.95|60.8|62.55|62.4|62.95|66.85|66.3|67.6675|66.6404|67.65|67.357|68.25|67.9|72.45|70.6|69.3|69.24|68.7|66.25|66.3|48.78|47.76|47.3|47.96|48.2|47.9|47.96|48.86|48.4|49|48.86|50.25|51.2|49.52|51.1|49.92|49.714|49|49.78|50.3|50.2|50.25|47.06|47.82|48.58|47.78|48.92|49.54|50.05|49.98|50.4|50.4|50.249|51.35||51.55|52.8|51.95|||51.4685|51.8|51.5|51.55|53.2|52.7
03925|23449|/equities/dcc-plc-exch|STOXX600/FTSE350/EAFAVALUE||5765|5785|5700|5710|5730|5665|5595|5680|5760|5595|5450|5430|5670|5865|4966|4906|4958|5005|4944|4966|4972|5025|5100|5155|5130|5070|5085|5145|5175|5280|5245|5210|5175|5100|5070|5060|5100|5105|5130|5255|5240|5110|5135|5155|5210|5245|5295|5210|5260|5220|5310|5330|5300|5325|5265|5255|5190|5145|5180|5175|5230|5285|5255|5355|5350|5390|5375|5360|5345||5315|5300|5265|5330|5335|5290|5315|5265|5175|5175|5190|5190|5155|5080|5065|5210|5345|5380|5340|5390|5330|5270|5300|5385|5446.1548|5590|5530|5535|5548.8501|5662.248|5675|5715|5715|5760|5740|5750|5680|5747.2461|5575|5642.125|5620|5625|5590|5640|5655|5695|5695|5650|5655|5590|5710|5670|5824.6821|5685|5670|5720|5785|5820|5810|5795|5725|5740|5705|5735||5715|5675|5830|5905|5945|6030|6075|5980|5900|5905|5860|5820|5795|5775||5565|5555|5555|5535|5540|5505|5500|5560|5585|5560|5550|5490|5470|5555|5680|5600|5565|5537.5|5505|5515|5650|5735|5805.3838|5855|||5876|5818|5758|5780|5762|5766|5706|5768|5768|5772|5738|5756|5742|5686|5694|5726|5642|5614|5652|5682|5682|5712|5762|5804|5836|5842|5836|5838|5780|5748.2871|5708|5656|5704|5848|5798|5832|5822|5770|5814|5850|5846|5792|5798|5752|5778|5744|5753.6641|5786|5766|5722|5654|5601.1201|5644|5684|5694|5712|5674|5746|5732|5708|5716.6509|5736|5804||5839.0801|5820|5784|||5794|5816|5828|5738|5730.2241|5772
03926|32416|/equities/dechra-pharma|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3866|3868|3866|3864.7029|3864|3864|3862|3860|3860|3862|3860||3860|3858|3863.7119|||3860.4199|3844|3848.7649|3850.074|3850|3848
03927|6850|/equities/derwent-london|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2138|2134|2124|2110|2152|2118|2120|2090|2100|2102|2134|2114|2138|2144|2184|2162|2160|2152|2180|2192|2196|2212|2304|2276|2254|2234|2268|2266|2252|2308|2324|2338|2348|2310|2312|2322|2324|2322|2326|2342|2374|2382|2420|2448|2432|2488|2460|2442|2466|2472|2470|2492|2504|2520|2514|2528|2472|2456|2446|2412|2414|2420|2396|2394|2390|2354|2372|2376|2444||2420|2386|2326|2338|2298|2292|2320|2326|2310|2346|2400|2332|2276|2268|2256|2326|2378|2344|2304|2294|2250|2218|2216|2238|2260|2278|2312|2360|2334|2338|2338|2338.5283|2308|2270|2298|2328|2310|2284|2256|2304|2266|2242|2288|2314|2296|2318|2328|2342|2354|2346|2340|2388|2380|2330|2332|2338|2332|2336|2340|2366|2334|2338|2374|2364||2286|2274|2272|2248|2266.384|2289.1589|2316|2302|2230|2226|2244|2242|2246|2227.6001||2148|2088|2072|2090|2086|2042|2032|2079.99|2086|2084|2044|2046|2028|2044|2082|2116|2102|2126|2110|2098|2152|2142|2154|2182|||2180|2188|2200|2162|2204|2160|2106|2096|2108|2132|2162|2192|2160|2124.2119|2102|2072|2068|2040|2016|2004|1954|1968|1935|1969|1971|1980|1990|1978|2032|2012|1987|1980|2002|1994|2000|2048|2050|2042.1021|2080|2116|2140|2152|2150.2151|2140|2120.2119|2146|2110|2092|2090.0801|2093.6001|2096|2154|2178|2234|2286|2300|2310|2326|2320|2314|2340|2368|2382||2452|2421.2261|2406|||2384|2384|2414|2374|2372|2428
03928|6584|/equities/diageo|STOXX600/FTSE350/EAFAGROWTH||2371|2402.5|2364|2401|2424.5|2398.5|2357.5|2379.5|2363.5|2360.5|2374|2382|2353|2351.5|2354|2344|23.52|2396|2382.5|2417|2414.5|2420.5|2485|2562|2573.5|2573|2599.5|2635.5|2627|2667.5|2677|2656.5|2586|2592.5|2564.5|2555|2555.5|2563|2566.5|2612|2622|2630.5|2619|2651|2652|2659.5|2635|2543.5|2560|2526.5|2533|2566.5|2513|2528|2491|2545|2530.5|2441|2449|2440.5|2435|2450|2461|2487.5|2490|2504.5|2578.5|2536.5|2577.5||2539.5|2517|2501.5|2492|2493|2521.5|2532.5|2509|2468|2467.5|2446|2409.5|2409|2379.5|2397.5|2404|2434|2496.5|2436.5|2579.5|2567|2554|2503.5|2512.5|2542|2524|2552|2520|2503|2534.5|2561|2559|2504.5|2538.5|2550.5|2561|2541|2542|2495|2516.5|2521.5|2568.5|2580|2600|2606.5|2606.5|2599.5|2569.5|2588|2609.5|2602|2610|2627|2626|2686.5|2729|2719.5|2677.5|2642|2673|2637.5|2612.5|2645|2709.5||2726|2762|2768.5|2811|2813.2546|2827|2833.5|2856.5|2863|2873.5|2854.5|2847|2814.5|2777||2775.5|2763.5|2786.5|2806|2801.5|2794|2813|2839.0649|2875|2904|2837.095|2859.5|2817.5|2787|2801|2823|2842|2844.5|2839.5|2843.5|2927.5|2943|2955.5|2955.1479|||2959|2949|2929.0488|2918.5|2922|2881.021|2849|2886|2927.5|2928|2974.5|2925.5|2928.5|2891.645|2894|2876.5|2941|2951.5|2950.3701|2992.5|3022.5|3056|3043.5|3011|3003.5|3011.5|3011|2973.5|2940.5|2951.5|2938.5|2878|2908|2917|2928.5|2966|2996.3948|3002|2984|3007.9919|2905.22|2877.5|2925|2868|2860|2719.5|2725.5|2717|2734.5|2762.5|2765.5|2814.5|2822|2822.5|2832.5|2815.5|2795|2790|2778.5|2782|2814.5|2854|2879||2873|2857.5|2872.5|||2850.5|2874.5|2891|2872.5|2851|2883
03929|32417|/equities/diploma--plc|FTSE350/MSCI_EU_SMALLCAP||4474|4486|4490|4502|4518|4476|4230|4216|4466|4536|4618|4652|4608|4522|4534|4492|4448|4488|4392|4298|4306|4304|4362|4378|4392|4326|4306|4306|4342|4410|4374|4366|4374|4424|4328|4272|4270|4288|4288|4272|4254|4402|4442|4498|4492|4522|4540|4482|4512|4488|4582|4596|4632|4648|4556|4504|4488|4452|4462|4450|4402|4386|4386|4466|4464|4486|4464|4418|4392||4390|4370|4334|4326|4318|4292|4306|4236|4182|4208|4150|4100|4118|4070|4076|4310|4518|4454|4378|4398|4358|4236|4296|4318|4342|4302|4294|4374|4352|4298|4308|4272|4208|4216|4198|4246|4180|4152|4148|4200|4226|4204|4170|4138|4160|4182|4186|4172|4164|4177.6802|4178|4256|4234|4120|4188|4210|4208|4184|4140|4184|4116|4108|4112|4220||4214|4284|4278.7202|4216.7998|4218|4234|4210|4170|4116|4340|3918|3854|3818|3764||3786|3734|3660|3652|3646|3616|3594|3610|3592|3594|3520|3572|3548|3602|3634|3662|3652|3633.6201|3658|3668|3586|3624|3672|3768|||3778.9099|3870|3426|3442|3482|3448|3394|3383.02|3412|3414|3406|3470|3460|3406|3426|3432|3418|3430|3482|3508|3492|3470|3468|3462|3433.28|3424.1699|3411.99|3424|3448|3426.1699|3368|3348|3408|3438|3416|3386|3336|3298|3340|3354|3384|3301.98|3326|3358|3334|3272|3266|3324|3290|3300|3276|3320|3372|3392|3402|3404|3374|3398|3392|3378.72|3380|3472|3586||3606|3632|3642|||3594|3626|3622|3592|3572|3580
03930|32420|/equities/direct-line|STOXX600/FTSE350/EAFAVALUE||235|230.2|164.7|159.1|158.9|158.5|156.1|158.4|158|159.2|159|158.9|155.8|157|167.3|165.2|166.5|170.1|164.9|165.4|164.6|170.2|171.7|168.6|171|173.2|174.8|177.6|176.4|181.8|181.5|180.2|178.2|181.7|181|183.1|184.5|181.8|181.2|186.8|186.7|183|185.3|188|187.3|187.6|185.2|180.6|180.3|178.7|178.6|179.1|178.9|180.5|179.7|181.7|179.3|183.8|186.8|187.9|187.8|193.6|196.8|194.9|194.9|192.8|191.6|190.8|189||187.2|189.5|187.2|188|188.2|188.9|190.1|185.9|180|176.1|178.2|177.1|177.9|175.3|175.2|185.4|191|192|192.7|192|187.6|190.6|190.9|192.5|189|192.9|195.2|192.8|192.6|194.2|193.8|203.6|201.6|201|198.5|200.8|199.4|197.5|205.6|205.6|212.4|210.4|203.6|204.8|205|205|203.4|204.2|203|199.2|194.3|197.4|201.4|206.8|211.2|212.6|211.4|211.6|211|216.4|216.4|211|207|211.8||210.6|204.8|205.6836|204.2|203.4|204.998|203.4|201|201|204.6|203.2|196|191.9|192.749||187.5|186.4|186.8|189.7|188.8|187.7|192|193.7|195.1|198.2|194.7|193.7|193.3|193.4|194.3|194|191.2272|190.3|187.9|189.5|190.34|192.2|193.7|196.5|||201.1|196.3|193.45|190.7|216.1967|220.6|213.8|212.5|211.5|217.7|221.478|240.1|226.8|227|227|225|219.8|216.011|216.75|210.0985|205.8|210.6|166.85|167.8|168.15|167.675|166.95|169.85|172.15|174.674|173.2|168.65|169.9|167.5|161.7|161.7|165.8|164.3|164.05|168.35|171|170.6|171|171.8|174.1502|173.45|171.75|174.2|171.734|169.7|169.2|171.45|174.15|169.55|169.15|168.5|177.55|181.5|180.55|183.272|183.3|189.35|186.1753||184.8|188.5|188.523|||188.45|189.35|194|190.65|188.95|188.95
03931|8923|/equities/dominos-pizza-ukir|FTSE350/MSCI_EU_SMALLCAP||344|347.8|342.8|343.8|342.2|342.8|340.8|338.6|338.4|342.2|341.8|341.2|340.2|343|342.6|337|336|336.6|322.2|318.8|315.4|312.8|318.4|314.2|309.4|307.8|314|316|315|309.8|305.6|303.4|300.2|298.4|301.2|302.2|299|301|306|311|305.4|302|299|302.4|307|305.2|301.8|303.2|303|297.2|295.2|298|295.4|297|297.4|296.8|292.8|294.6|297.8|298|303.6|307.2|304.6|304.8|306|309|309|306|307.8||306.4|303.6|299.2|298.4|306.2|305.2|303.4|308.4|299.2|298.2|295.6|284|290.6|329|314|323.2|329.8|325.8|321.6|326.8|326.2|315.4|325.6|320.2|325.6|328|331.2|328.2|327.8|325|324|322.4|320.2|316.2|313.2|323.2|312.8|311|307.6|316.6|317.8|315.4|313.8|322.4|323.5973|320|326.2|325.2|324.4|315.6|319.383|328.8|322.6|326.4|331.2|328.4|329.8|328.4|336.8|340|338.8|338|334|338.4||332.4|341.8|347.4|345.2|349.6|340.6|343.6|344.8|342.4|341.4|337.8|330|327.4|325||324.8|329.8|330.6|334.2|334.2|333|330.8|333.8|332|328.8|326.8|330.2|336.4|333.8|345|342.5892|336.6|337.4|341.2879|339.4|342|344.6|352.4|355|||353|359.6|358.6|353.8|356.6|359|356.6|362.6|370.6|375.8|373.4|366.6|362|369|366.2|372.6|357|350.5976|347.212|346|345.8|354.8|356|354.2|362.4|380.6|379.4|372|347.8|363|364.2|360.6|357|355.6|349.4|351.8|348|345.8|352.6|354|353.6|363.8|357|355.4|354.618|362.6|359|355|363.2|367.2|365.6|363.2|364.2|360|370.8|368|378.4|382.4|376.2|371.8|373.6|375.4|385.8||380|389.4|385.2|||390.2|389.8|391.2|395|393|397.2
03932|6689|/equities/drax|FTSE350/MSCI_EU_SMALLCAP||680.5|676|659.5|664.5|660.5|660.5|653.5|658|662|673|680|676|674.5|692|646|645.5|634.5|638.5|636|630.5|629.5|637|632.5|630|642|646|656|661.5|665|668|666|669|661.5|653|649|636.5|640|639|645.5|660|653.5|643.5|638|644|650|643|638|625|632|629.5|625.5|635.5|656|656.5|660|655|654|654|651.5|658|654|659|650|647.5|641.5|655.5|667|666.5|674.5||666|666.5|668|670|668.5|670.5|666.5|668.5|664.5|654|659|657.5|653|632.5|630|653|666.5|650|650|649.5|657.5|568.5|558.5|568|574.5|570|570|565|570|565|577|567|559.5|549|550.5|551.5|536|529|500|501|502|508.5|514|520.5|521|520.5|529|519|506.5|496.2|498.6|503.5|510.5|495.8|494.2|496|506|511|513|520|525|520|519|520||512.5|543.5|571.5|570|571.5|572|568|564.65|556.723|564|564.5|551.5|549.5|554.649||546.556|534.5|520.5|528.5|526|536.5|527.5|513.5|509.5|495.8|492.2|494|502|505|511.5|518|502.023|495.8|494.1835|498.2|496.4|495.2|494.6|505|||507.4|505.4|497.3|489.9|490.5|493.5|490.7|486.3|478.7|475.2|481.5|486.5|504|500.2|498.8|508.4|505.4|488.8|486.8|476.7|479.5|422.8|424.1|424.7|427.6|438|437.4|435|441.7|439.6|444.8|438.009|449.7|454.6|458.5|456.8|474.5|480.6|499.5|511|510.7969|512|511.4|506.399|512.2|509|503.2|490|488.3|480.1938|498.2|530.4|548.4|538.2|532.6|524.6|537.4|539.4|537|491.8|493.7|495.1|500.8||506.4|504.8|493.6|||489.2|486|479|485.3999|479.2|485.8
03933|6787|/equities/ds-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||586.5|585.5|595|601.5|601.5|599|587|574.5|574|573|570.5|560|565|565.5|570.5|581|588|584|560|555|542|551.5|478.4|479.8|479.4|479.6|482|481.2|463|459.4|459.8|471.2|471|475|470.4|468|458.6|462.6|459.6|466.4|466.8|465|469.4|465.4|463.2|464.8|463|458|461|465.2|483.8|484.6|482.6|483.6|475|474.4|459.4|454.4|456.2|458|455.2|459.2|469.4|475.4|472.4|471.4|479.8|479.6|477.4||477|473|473|470.2|473|465|466.4|456.8|445|445.2|453.2|454.8|450|449.6|439.2|454.6|458.6|459.6|460|460.2|464|450.6|459.4|452.6|454.2|448.2|445.8|444.4|438.492|428.2624|423.8|420.4|419|421.4|418|429.662|430|429.6|423.8|423|424.4|426.2|374.4|376.6|367.4|366.2|362.8|362|351.6|357.4|353|362.8|358.6|367|367.4|374.6|379.6|377.6|381.2|390.2|381.6|374.6|373|376||374.2|383.2|378|374.3994|380.4|376.2|380|373.2|373.6|370.999|364.8|368.4|367|371.8||363.8|358.4|356|354.6|352.2|342.4|347.8|350.6|360.38|363.4|398.2|400|400.8|407.2|415.6|415|413.021|414.6|412|411.2|413.4|415|402.6805|400.4|||400.522|397.7|360.4|351.035|350.3|351|345.1|342.834|343.8|344.7|340.9|340|361.4995|349.947|350.9|330.1|323.5134|322.7|333.3584|327.9|324.1|322.9|320.5|322.8|326.3|326.4|324.7|328.3331|330.8|330|322.9|322.3|325.5|322|319.5|326.9|284.3|275.2|276.5|278.8|283.8|285.7|294.7|292.3|299.3|291.3|286.2|284.038|279.9|281.7|285.2|286.421|291.9|296.4|298|299.9|299.3|302.1|301.1|302.5|304.6|307.4|310.6||325|314.4|313.7|||311.716|312.7|311.65|312.3|310.5|317.9
03934|14027|/equities/dunelm-group|FTSE350/MSCI_EU_SMALLCAP||1161|1159|1135|1134|1155|1159|1134|1144|1123|1122|1130|1127|1131|1124|1138|1119|1118|1146|1146|1140|1129|1146|1176|1167|1184|1192|1211|1201|1206|1244|1243|1230|1228|1209|1204|1208|1204|1189|1187|1173|1168|1159|1167|1165|1178|1184|1185|1180|1178|1252|1242|1250|1237|1243|1228|1234|1223|1240|1248|1250|1255|1262|1263|1262|1273|1260|1253|1238|1244||1250|1233|1225|1217|1227|1221|1232|1213|1194|1181|1192|1179|1195|1183|1182|1230|1256|1255|1248|1244|1230|1218|1221|1232|1221|1223.1639|1217|1132|1141|1134|1141|1158|1116|1131|1140|1127|1102|1085|1069|1081|1094|1093|1088|1110|1094|1100|1083|1079|1066|1055|1050|1083|1084|1104|1095|1100.6801|1104|1115|1111|1123|1112|1104|1099|1113||1091|1075|1082|1079|1072|1031|1027|1037|1041|1058|1035|1020|1021|1026||1016|1005|1022|1043|1028|1000|1006|1008|981|993.5|998.5|1062|1077.4821|1083|1103|1120|1106|1120|1114|1098|1110|1133.254|1126|1151|||1132.679|1113|1096|1078|1097|1084.762|1058|1071|1073|1116|1112|1132.203|1138.989|1134.199|1140.927|1152.5601|1148.682|1130.264|1137.05|1131.234|1127.6949|1127.356|1152.5601|1137.05|1123.479|1098.3311|1081.797|1090.521|1092.799|1087.613|1084.734|1063.379|1073.073|1063.379|1084.705|1087.613|1079.858|1075.011|1071.134|1083.736|1069.1949|1077.9189|1077.9189|1088.582|1089.552|1064.402|1056.647|1045.931|1033.329|1008.126|1008.126|1034.299|1047.87|1061.4399|1044.9611|1060.4709|1077.9189|1068.226|1052.988|1075.981|1070.165|1081.797|1075.981||1082.766|1090.521|1111.847|||1096.337|1098.276|1101.184|1093.429|1109.908|1107.969
03935|288|/equities/easyjet|FTSE350/MSCI_EU_SMALLCAP||559|558.8|564|542.2|543.8|519.2|529.4|525.8|529|542.4|536.8|521.2|525.8|540.4|546.2|555.2|541|550.8|536.8|524.4|521|519.2|521|518.8|528.8|514|519.6|515.2|516.6|521|525.2|530.6|528|526.6|506.6|501.8|498.6|502.2|497.3|502.6|496.6|492.3|498.9|528.6|535.4|542|538.8|522.6|526|520.4|526|527.6|517|519|492.9|493.4|499.9|492.5|488.9|485.5|483|489.2|486.5|488.5|476.3|479.9|479.2|482.6|479.4||452.1|447.6|441.4|442.7|440.4|438.89|440.9|449.2|446.7|443.8|439.4|431.9|428.4|427.4|422.9|435.9|448.8|463.8|462.4|468.7|463.6|457.7|469.39|431.61|458.78|468.1|489.9|493.4|495.9|497.9|502.2|494|482|474.8|476.8|471.3|466.9|463.4|453.3|464.5|461.4|461.5|463.4|463.6|457.66|453.9|457.9|459.8|459.8|455.7|459|461.9|467.5|466.2|462.8|476.3|490.3|492|488.77|478.05|464.6|465.3|466.7|470.3||459.4|475.9|469.6|477.8|493.3|519.6|514.47|537.6|528|529.2|535.8|528.4|528|556.4||553.4|549.2|544|544.2|550.2|545.2|547.4|554.2|553.98|553.2|536|547|524.8|525|541.8|558|574.6|591.07|581.2|584.2|573.4|571.8|555.6|574.8|||573|559.2|552.6|549.6|552.2|555.6|543|540.6|542.8|537.2|542.8|548.8|556.8|553|560|560.4|562.6|551.2|559.8|562.8|555.4|563.2|567.6|564|556.2|562.6|568.6|570.8|567.8|575|577.8|565.6|557.6|554|559.8|572.19|570.8|572|580.4|582.2|571|564.8|559.4|551|541|541.8|538.4|512.2|507.4|507|503|498.1|505.8|506.2|527|534|517|516.4|512|502.8|498.7|506.8|511.6||512.6|517.8|521.2|||520.4|523.4|514|507.62|504.8|508
03936|6807|/equities/edinburgh-investment-trust|FTSE350||751|751|750|752|752|747|736|732|730|729|731|728|726|730|732|728|730|740|730|731|727|722|737|737|741|742|745|743|745|750|752|749|742|736|737|739|749|744|742|747|747|748|751|752|758|756|760|751|756|752|754|757|757|759|756|754|756|756|758|759|766|762|765|770|772|771|768|771|770||765|764|762|770|769|766|770|760|757|757|754|749|752|745|747|770|786|783|777|778|769|752|752|753|755|752.9885|755|746.3424|745.78|750|748|744.45|739|737|739|740|733|726|721|729.036|728.038|729|732|734|733|732.24|731|725|721|722|723.392|728.16|729|731.626|730.16|737.04|735|746|739.46|746|742|736|732.6396|738.04||736.367|737|734|735|737|740|738|739|739.876|742.725|742|736.673|735.097|731.21||723.147|719.4|724.12|727|727|722|718.1222|713.192|710|704|698|699.24|696|695|706|703.267|696|699.1237|695|694.069|691|692|686.248|689|||690.069|686.069|684|686|685.158|682|673.195|673|672.064|675.068|678|676.3353|677|670.64|672.151|675.33|673.067|667|673|672|666.669|665.004|670|670.25|672|667.646|667.129|668.112|667.52|668|660|657|656.417|656.478|656.399|661.276|664.845|663.87|664|669.6|671|676.3|678|677|676|674|670|671.237|670.072|671.067|667|669|677|681.7|684.9632|685.691|686|688.523|685|683|688|686|687.8||685|684.175|685.481|||682|682|683|675.734|675|676
03937|6833|/equities/electrocomponents|STOXX600/FTSE350/MSCI_EU_SMALLCAP||739.5|732|730.5|734.5|735.5|728|707.5|732|730|724.5|730.5|727.5|731|744.5|763|772|771.5|714|702.5|703.5|704.5|703|727|722|723.5|723|730|733.5|729.5|738|743.5|746.5|768.5|781|783.5|780|785|785.5|780|798|786|819.5|807.5|824|850|842|831.5|814|822|795|809|807|782|796|804|782|786.5|786|778|774.5|780.5|789.5|775|790.5|786|796.5|788.5|777|784.5||782.5|789.5|787.5|784|783|783|782|768.5|761|763.5|767.5|771|774|755|739|782.5|825|821.5|814|812|809|781.5|802.5|814.5|818|798.5|807|793.4965|792.5|786.5|790|793|729.5|711.5|727.42|738.5|729|726.5|713.5|711.5|715.5|714.5|735.5|743.5|746.5|741.5628|741|731|731|709|716|722|730.5|716|705|710.5|708.5|704|706.5|717|721|720|741|767||765|831.5|824.5|828|834|830.997|828.5|835|830.5|830|832.5|822.5|808|790||768.5|751.5|744|749.807|748.5|734.131|712.5|719.5|716|714|699|703|700.5|698.66|720.5|739|737|726.5|715.5|705.5|702.5|721.93|715|735|||739.2|736.256|735.16|742.6|766|747.8|740.4|735.8|736.4|726.036|723.6|732.2|734|731.2|743|744.2|741|752.118|769.4|768.4|763.4|780.2|788.2|793.8|790.6|783.639|782.2|788.8|793.8|793.8|789|780|787.2|795.33|786.4|785.2|779.4|776.2|779.5196|797.6|790.6|805|804.2|790.4|769.2|779|783|768.4|768.2|767.6|756.409|741.67|753|765.6|768|771|772|790|804.12|809|824.6|817.2|842||839|841.8|1134.9071|||832.6|836.5|840.2|834.755|838.4|852.6
03938|14031|/equities/elementis-plc|FTSE350/MSCI_EU_SMALLCAP||133.6|137.6|133.2|139.8|141|137.2|135.6|135.2|139.2|141.2|138|136|135|136|136.8|133.4|135.4|132.6|132|133.4|135.2|137.6|142.6|142.8|140.6|140|141|145.2|140.8|144|143.8|147|145.2|145.6|147.2|147.2|154|148|148.8|149|150|150|151.4|167.6|166|163.6|161|159.4|165.6|164|165|168.6|160.2|163.6|160.8|159.6|159.6|155|158|160.2|157.8|158.4|160|162.4|162.8|164|164.8|164.2|168.4||168|166.2|165.4|166|166|161.6|160.4|161.4|156.6|152.2|151|149|152.2|152.8|152.6|159.8|166|160|153.6|156.4|153.6|145.6|156|154.8|149.4|149|150|147.6|148.148|154.4914|154.6|153.2785|150.4|160|153.6|152.8|152.2|148.2|151.8|148.2|151.1428|153.2|152|150.9494|149.8|149.8|148.2|148.2|146.6|146.4|144|150.2|145.5068|146|147|151.685|150|161|156|156.4|161.1658|155|150.7|148.8||148.2|148.8|149|149.8|151.1872|148.8|147|150|152|149.2|147.8|147.8|148.222|147.244||145.384|148.4|146.2|147.8|143.4|141.8|140.2|144.941|144|147.8|145.8|146|145.4|144.4|148|147|147|146.479|148.2246|150|152.6|149|149|155|||150|140.6|142.8894|140.6|143.4|143|148.2|142.4|139.6|138|133|136.2|137.2|138.4|139.4|144|140.2|142.2|142.3972|147|144.2|138.931|139.2|144.8|147|143.6|139|138|139.624|141.728|138.2|138.2|142.6|138.8|135.605|135.2|141.4|138|139.3988|142.6|146.8|145.2|144.75|146.8|143.1965|142.2|127.8|129.6|127.8|127.6|125.4|122|121.8|121.41|125.2|130.4|128|131.6|131.8|130.8|131.061|130.8|128.006||130.295|128.406|128.4|||127.8|127.6|127.2|124.6|125.8|125.8
03939|1073054|/equities/energean-oil-gas|FTSE350/MSCI_EU_SMALLCAP||1026|1099|1101|1111|1098|1069|1062|1054|1032|1017|995.5|990.5|977.5|978.5|995.5|979|993|996|984|996|1017|1012|1019|982|990|958.5|975|970|973.5|970|951|922.5|931|917|911|900|924.5|917|917|915|883.5|865|909|919.5|931.5|905.5|906.5|890|870|869.5|890|906.5|947.5|951.5|956.5|956.5|914|905|947|923|932.5|975|949|977.5|984.5|1003|994.5|973|980.5||937.5|955|953.5|945|949|948.5|949.5|934.5|943.5|940.5|939|958.5|937|918.889|935|962.5|1002|1015|1002|1083|1113|1082|1060|1069|1062|1094|1078|1056|1053|1066|1089|1071|1052|1040|1058|1043|1022|1009|1028|1002|1000|999.5|1025|1039|1046|1065|1111|1058.663|1065|997|1011|1030.052|1051|1059|1081|1066|1084.4399|1156|1166|1195|1207|1196|1187|1187||1175|1164|1200|1197|1233|1187.646|1181|1207|1206|1204|1208|1189|1174|1163||1141|1135|1121|1145|1138|1120|1095|1109|1097|1092|1019|997|1012|1032|1078|1095|1081|1064|1063|1054|1071.6|1051|1069|1116|||1106|1106|1091|1090|1081|1092|1050|1039|1042|1062|1050|1012|1017|1038|1125|1081.6|1065|1039|1090|1052|1061|991|997.5|987|987.5|992.5|994|977.5|994.5|983.593|960|969.5|967.5|974|993.5|992|994.5|973|951|966|959|979|1001.75|998|975|974|975|936.5|938.5|948.5|937|962.596|999|969|988.5|991|971.5|984|1004|1050|1033|1061|1060||1044.052|1032|1045|||1043|1055|1037|1005|990.5|1007.201
03940|28449|/equities/gvc-holdings-plc|STOXX600/FTSE350/EAFAGROWTH||811.4|812.8|812.4|807.8|802|761|748.4|749.4|761|758.2|752.2|752.6|769.2|759.4|767.2|748|755.4|766.4|736.2|741.2|746.6|774.8|781.8|731.8|730.8|732.4|732.4|724.8|721.8|734|743|756.8|712|716.2|714.2|774.2|769.8|774.4|769.2|772.4|768.6|760.2|771.4|777.2|790.4|791.4|777|761.2|761|745.8|747.8|758.4|745.2|746.6|735|735.4|727|709.2|685.4|700|654.4|647.2|628.2|640.8|647.2|656|637.6|650.6|655.4||647.6|653.4|652.4|643|650.8|643.6|621.2|616.2|590|580.6|574.6|581.4|537.6|531|529.8|564.6|582.4|576.6|599.4|647.2|650.8|641.8|660.4|667.8|685.27|658.2|670.6|676.2|673.4001|685.8|678.5786|674|673|648.8|644.8|646|644.6|639.6|631|648.4|641|647|672|675|677.4|689|678.2|668.4|684.6|675.841|672.8|690|701.2|708|713.6|735.033|723.4|733.2|718.2|710|683.8|675.4|678.2|716.4001||711.4|733.8|745.6001|750.4001|748.4|765|796.808|788.6|784.8|785|793.954|782.6|792.4|806.2||805.2|788.872|795.8|819.4|819.8|818.4|823.8|853.8|860.8|861.8|839.8|832.8|838|822.2|825.8|842.4|829.6|835.6|834.2|836.4|802.2|800.6|759.4|802.2|||799|794.4|798.8|793.8|800|794.4|774.8|776.4|784.6|779.6|787|791|775.4|750.451|833|818.2|851.4|864.375|926.586|937|940|926.6|918.6|934.2|929.2|926.8|928.0428|939.2|939.2|952.8|954|974.64|1022|1033.4275|1020|995.6|980.8|986.6|994.8|1014|988.6|970.6|991.4|989.4|980.6|981.721|998.6|984.6|960.2|961.4|954.8|934.4|953.8|955.548|962.354|968.2|985.2|997.4|989.25|986.4|993|1012|1007||999|1013|1014|||1007|1027.194|1034|1015.5|996|951.8
03941|960677|/equities/equiniti-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03942|6789|/equities/essentra-plc|FTSE350/MSCI_EU_SMALLCAP||147|147.4|149|148.6|151.6|151.8|149.4|156|155.4|156|156|152.6|155.4|158.2|159.8|157.6|156.6|155.2|152.2|151.4|152.2|152.6|153.4|156|156|155.2|153.2|156|153.8|154.4|153.4|156|154|155|154|152.2|151.2|153|151|152.6|153.8|150.6|151|156|155|153.6|150|154.4|153|148.6|148.8|145.2|143.4|142|167.4|167|164.8|164.2|164|164.4|169.4|168.6|171.2|177.2|180|178.2|180.8|180|180||178.6|177.8|175.6|174.2|173|171|170.8|166.8|165.6|163.4|162.4|161.4|162|158.8|162|170.2|171.6|171|166|167|167.4|165.6|165|164.4|164.4|163|165|165|165|167|166.4|166.4|164.6|163.4|168.8|168.8|166.6|164.2|162.6|161.4|161.8|162|166.8|168.2|168|168.4|170|172.28|173.2|172|173|172.8|170.4|171.6|173.4|172|169.202|168.6|170.8|174.6|168.2|169.4|171|174||177.8|184.094|184.6|186.8|187.8|184.8|182.8|187.8|187.6|191.8|191.8|188.2|187.22|185.6||183.2|180.2|178.32|184.2|178|173.4|175.2|173.4|172.895|175.4|177.2|180.2|181.6|180.4|184.2|184.2|182.8|184.018|181.8|182.8|182.409|181.618|180.4|179.88|||176.2|171.4|171.4|177.06|177.4|178.6|176.2|177.2|178|179|178.8|178.2|178.2|178.2|178.2|176.8|177.2|171.8|173|171.817|169|165.412|164.2|165.4|167|165|169|169.6|173.0929|173|168.812|167.8|168.4|168.008|170.2|169.2|168.676|168.6|173.1732|176|174.6|174.8|172.6|172.8|173.013|168.8|166.4|164|166|163.465|163.2|157.8|162|164.8|163|163|166.8|175.6|164.8|171.4|169.4|173.8|172||173.6|170.2|167.6|||167|163.4|165|165.1976|165.4|165.8
03943|6869|/equities/euromoney|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03944|27918|/equities/jupiter-european-opps-trust-plc|FTSE350||808|805|813|819|818|812|800|803|804|818|816|818|824|827|836|824|822|841|823|828|828|826|828|837|834|835|838|839|841|849|855|853|850|853|852|852|852|853|856|859|853|860|858|870|876|876|872|862|872|880|892|892|881|891|886|888|889|876|875|873|867|880|876|897|896|901|887|881|881||882|887|882|882|882|879|881|872|864|868|867|858|863|860|850|882|911|901|890|893|882|870|877|885|888|887|896|900|905|909|910|902|896|896|899.529|905|890|882|876|890.7132|888|890|891|888|887|881|885|882|886|887.7|897|906.36|909.3295|906|911|917.833|915|908|908.12|910|906|900|900.9945|910||910|908|910|912|907|915|913|912|902.719|904|905|898|894|889||868|861|861|862.36|861|853|850.809|860.499|858|854.875|846.1376|852|853|858|872|874|870|877.088|875|870|865.61|869.94|872|882.1999|||885.507|886|886|885|888|886|870|867.6069|874|874.026|886|886|881|873.4|876|875|858|860|865.344|865.087|871|874.087|877|876|877|877|870.65|871|870|866.087|868|863.625|870.75|871.087|870|865|857.96|861.25|861|872|865.95|887|886|878|876|877|877|875|876|873|871|869|874|877.527|876|876|872|861|864|863.086|867|865.5|876.5||876|880|881.088|||876|875.088|878|871|866|864
03945|14617|/equities/evraz|STOXX600/FTSE350/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03946|13120|/equities/experian-ord-usd0|STOXX600/FTSE350/EAFAGROWTH||3765|3813|3812|3828|3847|3838|3728|3688|3696|3657|3665|3770|3851|3932|3948|3901|3898|3937|3873|3858|3845|3777|3835|3905|3900|3875|3864|3856|3870|3940|3964|3967|3964|3967|3927|3912|3865|3897|3890|3952|3950|3978|3976|3978|3968|3941|3965|3891|3898|3874|3861|3892|3826|3846|3789|3811|3761|3694|3738|3707|3673|3636|3642|3731|3722|3700|3703|3676|3668||3649|3657|3640|3622|3615|3594|3620|3586|3564|3524|3525|3489|3495|3430|3424|3571|3689|3676|3642|3619|3598|3497|3523|3559.3989|3583|3504.4971|3559|3562|3612|3731|3708|3664|3663|3687|3680|3704|3724|3700|3693.4451|3709|3722|3710|3713|3710|3708|3717|3736|3721.5801|3730|3745|3742|3780|3788|3694|3685|3752|3781.98|3737|3700|3692|3649|3653|3747|3753||3746|3723|3680|3705|3717.23|3755|3760|3796|3470|3476|3461|3417|3423|3383||3312.1741|3256|3247|3272|3296.9299|3282|3282|3310|3296.0039|3261|3281|3305|3309.98|3334|3370|3356|3327|3407|3380|3417.5029|3402|3401.676|3395.9951|3475|||3493|3472|3524|3530|3497|3477|3379|3383|3371|3355|3403|3432|3413.3411|3402|3432|3430|3416|3385|3364.3359|3435|3435|3437|3439|3468|3450|3443.2759|3415|3428|3417|3406|3420|3368|3363|3394|3391|3342|3317|3299|3323|3383|3330|3333|3315.0779|3266|3270|3250|3268.062|3238|3223|3213|3201|3203|3226|3174.9431|3175|3196|3145.79|3146|3145.157|3102|3076|3141|3222.281||3229|3236|3223|||3194.98|3230|3234|3226|3218|3237.2739
03947|6594|/equities/foreign-and-colonial-inv-trust|FTSE350||1124|1128|1128|1126|1128|1124|1108|1104|1108|1110|1116|1120|1116|1114|1110|1104|11|1092|1064|1060|1050|1044|1048|1062|1062|1058|1060|1062|1058|1070|1068|1068|1060|1064|1058|1054|1050|1050|1048|1048|1046|1036|1034|1040|1032|1034|1038|1028|1034|1032|1034|1038|1030|1030|1024|1026|1024|1008|1006|1002|1002|1010|1012|1032|1038|1036|1032|1034|1040||1040|1042|1040|1042|1042|1054|1050|1038|1030|1032|1030|1026|1024|1006|997|1034|1064|1058|1044|1050|1042|1022|1036|1040.8184|1042|1038|1052|1043.244|1049.1248|1032|1034|1028|1025.077|1022|1018|1018|1018|1014.5409|1010|1018|1020|1018|1026|1024|1022.711|1018.007|1022|1018|1018|1012|1010|1012|1008|1004|993|1004|1002|1002|1012|1034|1020|1022|1030|1036||1028|1040|1036|1041.7328|1054|1056|1052|1050|1045.76|1044|1058|1038|1034|1028.4821||1008|995|994|1000|996|992.8139|992|997|990|985|972|986|973.655|980|997|1000.6023|1002|1008|1008|1006|995.455|1004|993.56|1000.837|||1000.615|992.45|994|1004|1008|999|975.6954|975|979|978.5|981|982|986.313|980.564|991|994|988.05|984|990|990.895|984.9058|985|989|992|991.4969|988|987|993|992.95|1004|992|987.159|992|1000|991|996.749|990|993|994|983|977|982|983|970|967.048|956|969|958|954|947|941.094|938.2795|960|954|955|956|947|943.3805|941.6016|933.093|949|959|969||968.23|962|970|||960|963|976|957.0745|962|965
03948|942422|/equities/fdm-group-h|FTSE350||323.5|335|325.5|326|324|319|316.5|325.5|335.5|329|323|326|340|345|353|360.5|359|361.5|352|357.5|363.5|377|383.5|370.5|372|372|373.5|373|374.5|398|408.5|417.5|409.5|403.013|393.5|391.5|392|402|393|417|395|388.5|404.5|399.5|409|394|398|400|404.98|414|423|414.9775|400|402.25|419.5|415.375|420|400.5455|409.5|414.5|414|415.91|407.5|425|414.5|416|421|413.5|431||429.5|427.018|430.56|443.5|436|443.5|427.5|425|423.5|439.5|423.5|431.5|413|412|425|449.5|437.5|425.5|433|429.5|427|425|415|415.55|429|420|430.5|423|408|401.5|402|410.5|417.5|407.5|408|405|420|405|417.5|421.5|413|422.5|421|404.5|413.5|410|402.5|398|396|397|380|397|417.5|418.5|414.5|430|433.5|434.152|446.5|472|452.95|452.5|465|457.5||447.5|448.5|444|443|425|427|427.985|420.5|400|408|387.5|387|369.034|385.5||367|364.5|363|354|340.911|350|347.66|335|340|350|345|335|351.5|359|345|349.5|352.25|356|351.5|362.5|348|347|354.5|360|||353|359.5|356.5|346|340.5|337.5|380.5|403.5|390|396|403|417|422.5|419.5|408.5|414.1|412|419|426.5|405.528|405.5|409.481|411|428.5|435.5|420.5|416|416.5|443.5|431.989|426.5|444.5|430.5|448.5|441.746|442|451|445.489|449.2552|472|467|461.5|462.5|472|484.5|460.5|474.5|504|445.5|439.5|443.788|439.5|442|450.323|445|453.5|439.1|458|456.5|461.5|474|449|469.5||471.862|491|484|||468.5|461|473.378|449|435.5|437.371
03949|6562|/equities/wolseley|STOXX600/FTSE350/EAFAGROWTH||17050|17060|17060|17120|17190|16660|16340|16060|15910|15860|16110|16430|16260|16340|16320|16340|16350|16730|15430|15520|15410|15400|15250|15310|15450|15380|15390|15210|15300|15750|15810|15770|15610|15540|15360|15250|15200|15060|14910|14850|14700|14850|15010|15000|15140|15190|15260|15280|15320|15110|15600|16100|15780|15510|15020|14670|14550|14550|14600|14700|14850|14850|15350|15750|15700|15700|15550|15850|16350||16200|16250|16100|16050|16050|16300|16300|15900|15650|15550|15500|15675|16000|15850|15938|17068|17412|17310|17085|17090|17070|16405|16415|16475|16220|16245|16575|16625|16395|16155|15645|15275|14825|14940|14935|14900|15035|15105|14980|15320|15430|15225|15240|15430|15675|15470|16020|15975|15860|15958|16230|16320|16325|15780|15825|15810|15935|15770|15980|16320|16275|16125|16110|16485||16385|16645|16635|16880|16747.4629|16820|17460|17480|17555|17770|17805|17785|17690|17560||17415|17085|16925|17225|17250|17250|16830|17155|17035|17065|17020|17125|17371.125|17270|17655|17950|17630|17700|17695|17810|17715|17420|17340|17375|||17495|17560|17455|17600|17630|17420|17050|16710|16460|16330|16415|16070|15771.5771|15495|15845|15895|16020|17340|16960|16925|16795|16710|16670|16560|16405|16325.5|16095|15905|15855|15900|15595|15455|15690|15765|15770|15455.5|15445.7725|15300|15180|15115|15080|15100|15085|14925|14960|14875|15115|15120|15010|14981.7324|14920.7461|14685|14790|14640|14745|14775|14780|14685|14774.5|14720|14720|14970|15210||15205|15220|15205|||14940|14940|15000|14962|14960|14960
03950|6846|/equities/ferrexpo|FTSE350/MSCI_EU_SMALLCAP||82.1|84.7|77.8|79.9|80|80.6|81|79.1|86.3|85.9|83.1|86.1|86.3|81|86.2|81.2|82.5|86.8|62.8|66.5|67.7|67.7|69.3|65.3|60.7|58|56.7|55.9|54.5|55.4|52.8|49.5|48.55|46.7|47.2|44.65|44.85|45.2|44.4|45.25|46|46|46.95|48.5|50|50|48.55|45.55|42.9|41.9|41.75|42.1|41.5|41.8|42.05|40.2|40|39.9|40.1|40.6|42.3|44.15|45.8|46.05|47|48.1|48.25|49.2|50.4||47.3|48.2|47.7|48.5|48.7|48.75|48.15|47.5|48.5|49.8|51|49|49.9|52.9|50.1|55.4|59.3|64.8|60.4|65.6|67.7|64.4|60.8|57.4|57.93|55.6|55.2|57.3|60.7679|60.5|59.7|58.9|59.5|61.9861|60.6|53.9|48.15|46.75|47.55|45.807|45.65|45.55|45.65|45.65|44.9|44|44|44.5|44.4|44.25|45.05|45.303|47.55|45.95|46.75|46|45.75|46.5|46.6|45.95|44.837|45.4|45.5|48.8||47.9|45.7902|50|47|47.85|47.75|48.4|48.85|48.5|50.6|49.45|49.5|51.1|52.3||51.1|50.7|52.2|53|55|53.9229|52.7|55|55|49.6|47.772|48|46.95|49.5|47.302|46.25|46.75|47.65|47.43|46.35|46.85|45.15|44.9|45.7|||44.9|45.04|46.24|48.54|44.74|45.48|48.88|50.5|51.55|52.9|54.6|54.7|56.5|70.35|73.1|73.3|73.3|72.95|74.65|74.1|74.65|77.7|77.4|76.75|75.9|77.1|77|81.9|84.45|84.2|86.15|87.4|88.15|88.65|88.75|87.55|92|89.4|90.1791|89.4|87.75|87.4|85.9|86.4|88.5|87.25|88.15|85|84.35|85.35|86.45|75.15|75.9|74.15|76.4|80.95|83.6|78.2|84.15|83.9438|85|95|92.9||92.2664|88|88|||82.204|83|82.5|80|78|78
03951|14034|/equities/fidelity-china|FTSE350||211|210.5|212|205.5|206.5|209|211.5|212.5|212|212.5|211.5|211.5|216|215|220.5|219.5|223|219|221.5|216.5|215.5|214|214.5|221.5|221|220|221.5|220.5|220.5|217.5|219.5|210.5|215|219.5|225.5|226|225.5|222|240|249|242.5|240|239.5|225|230|214.5|202.5|190|189.4|181|178.2|178.6|173.4|172.4|172|172.8|175.4|173|176.4|175.6|180|178.2|179|180.4|181|182.4|178.4|180|182||184.2|185.4|186.6|188.8|190.4|190|190.4|189.6|190.4|191|190.6|191.4|189.6|187.8|186.2|190.6|193.8|191.4|186.2|187|186.4|185.2|189|192.2|192.4|192.574|194.8|195.6|196.8|198.4|201|199.8|195.8|196.2|197.4|201|203|202|202.5|204.5|206.5|208.3|208.7545|207.5|210|211.5|213.5|219.5|216|217.5|217|217.5|220|220|222.5|225|222.5|227|227.5|226.5|226.5|227|226.5|229.5||229|238|239.84|241.5|246|244|243|243.5|245|245.5|243.5|239.5|236.5|237||232|228.5|220|221.5|222|218.6951|213.5|213|208.5|204.5|203|202|202.5|202.05|208|207.5|207.5|206.5|205|205.5|205.5|207|206|206.521|||202|198.4|200.5|200|201|201|198.8|198.2|198.4|197.6|198|200|198.42|194.4|193|193|195.2|196.4|197.704|197.8|196.6|197.5604|199|196.8|197|197|194.6|192.8|192.4|193|188.8|187.8|187.678|188.6|187.4|188|190.596|190|184.1|186.909|190.2|189.8|195.2|198|198.4|198.8|197.2|191.6|190|193.6|195.2|196.6|201.5|202.5|203.5|203.5|202|202|205|209|209|211.452|213.5||213|211.5|205|||203.2965|210|209|209.5|211.5|212
03952|7104|/equities/fidelity-european|FTSE350||351.5|351.5|352|353.5|354.5|351.5|351.5|350.5|351.5|354.5|358|359|354.5|358.5|359.5|358.5|358.5|363|361|361|358.5|363.5|362|370|369.5|368.5|367.5|365|365.5|368.5|370.5|369.5|371|375.5|375|374|378.5|375.5|376|381|379.5|381|380.5|387|387|388.5|385.5|383|382|381.5|385.5|390|391|390|388|387.5|385|381.5|385|382.5|382.5|389|387|394|394|397|395|398|401.5||400|402.5|401.5|404|400|397|396.5|394|392|392|390|387.5|388.5|386|381.5|397.5|405|404.5|399|397.5|395|388|393|395.731|394.5|391.5|395.5|395|397|399|398.5|398.15|396|397|401|403|398|394|395|399.5|397|398|399|397|398.5|397.5|396.89|393.5|393.5|392|395|402|402.5|403.5|404.04|407.5|406.5|404|402|404.239|402.5|399.0503|404.5|405.5||402.9078|407.5|405.89|411|410.5|410.5|412.5|411|407.5|408.5|408.221|403|400.565|398||393|390|391|392.5|392|390.02|391|392|391.6838|388.519|382.5|388.5|384.5|386.5|392.5635|392.03|393|393|393.5|393|391.5|392|392.5|395.49|||392.52|395.9999|394|391.3179|392.067|390.9756|385|385.039|388|389|391|390|388|385.5|388|387|381.5|376.5243|376|375|373.5|372.5|373.037|374|373.5|373.5|372|372|372.205|371.5|367.5|364|365|365|364|363.45|363|361|360.5|362.5|360.5|360|359.5|358|356.5|351.175|349|349|348.5|348.5|346.5|345.5|349|353|354.5|353.5|352.5|353.5|353.5|354|356|359.5|362||361|361|360|||357|357|358|357|356|355.5
03953|14038|/equities/fidelity-special-values|FTSE350||310|309|313|312|314|312.5|310|310.5|310|308.5|309|309|308|310|313|313|311.5|316|312.5|312.5|311.5|310.5|314|314|313.5|314.5|314.5|315|316|318.5|318|316.5|314|311.5|311|311|311.5|312|311.5|313.5|313.5|311|314|315.5|319.5|318|318|315|318|319|318|321|318.5|321|319|320|318|314.5|316.5|318|318.5|322|321|322.5|323.5|327|327|327|330||328.5|329|328|329|329.5|327|327|323.5|321.5|323|320|319|319|316.5|314|330|334|335|333.5|335|331.5|320|322.5|325.1|325.5|325.5|324.6707|320|320|322.5|319.5|317.5|315.5|313|312.196|312.75|307.5|304.5|302.5|304.867|305.94|304|308|308.5|308.04|307|307|305.04|303|302.5|303.5|304|304.5|307|308|310.5|310|316|311.5|312.5|311|310.5|308|310||309.5|309.75|309.66|311|311.5|310.149|309.5|310|309.275|310.459|309.5|306.5|307|305.5||300.5|300|300|299.615|298|296.5|295.297|295.925|294|290|287.5|286.8883|285.594|286.5|291.922|290.5|290|289.5|290|288.947|288.5|290|289.5|290.7383|||290|287|287|285.5|286.5|286.5|283|284.5|283|283|284|284.5|284|285.5|282|282.5|281.078|277|277|278.5|275|277.5|276.5|276|278.5|276.8|277.5|277.5|279|276.014|274|275.5|272.02|272.5|271.5|276|277|276.775|278.5|278.5|279.7132|280.5|283|283.5|282.014|278.141|279|279|279|279.5|277.55|276.216|280.5|283|284.5|283.5|280|280.2|279|279|278.14|282|281.5||280|279.5|279.5|||276.9024|277.5|277.89|276|276|275
03954|1131005|/equities/finablr|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03955|27941|/equities/finsbury-growth---income-trust|FTSE350||883|882|879|880|881|881|867|864|851|848|849|854|852|857|864|852|852|859|847|851|848|836|843|858|859|861|855|845|849|859|860|856|845|842|838|837|842|840|838|845|852|853|861|864|866|872|866|856|858|853|857|863|858|861|856|860|856|848|850|849|846|845|845|853|854|850|849|842|844||843|842|843|844|845|841|842|839|831|832|827|823|826|826|824|846|857|856|849|851|850|834|827|833|835|831.48|843|841|839|849|855|849|841|840.42|848|855|846|844|836.52|847|850|849|850.2386|853|853|851|852|846|845|845|845|850|849|842|845|856|854|845|836|844|836|834|842.34|855.9492||857.308|856|849|850|858.975|862.479|863.173|864|857.03|860.784|858.48|857|855.04|850||840|830|827|829|827.2|824|820|829.397|828.28|824|813|820|819|817|828|832.2545|828|833|831|832|835|839|851.284|864|||864|863|860|857.1804|861|856|846|847|847.92|850.425|857|857.5|861|856.85|864|862|862|858|865|867|866|864.08|864.75|864|865|864|856|858|859|857|851.613|847|853|852.16|850|850|849|850|849.45|846|842|842.5875|844|847|845.085|833|832.8|835|837|836|835|833|842|840|842|849|842|844|839|835|844|848|861||859.6|860|860.5|||857|857.517|862|859|856|863
03956|6708|/equities/firstgroup|FTSE350/MSCI_EU_SMALLCAP||155.9|153.5|155|155.1|156.5|149.1|148|147.8|147.8|148.2|148.7|151.8|137.7|138.5|139.7|144.2|140.1|141.6|139.8|136.6|135.9|136.3|137.9|140.5|140.6|139.4|138.4|139.6|139.8|142.1|139.9|139.8|144.3|138.2|141.4|138|144.3|139.3|138.2|140.3|141|143.8|144.3|150.5|149.1|153.1|150.4|150.8|148.5|148.7|152.6|156.8|157.1|157.9|155.6|155.1|155.5|162.7|162.7|167.5|163.2|168.6|164.2|160.4|158.4|159.1|160.6|159.2|161.8||163.2|164.2|161.5|165.1|162.9|162.5|164|166.2|162|163.3|162|159|161|162.7|171.8|175.1|179|175.6|172.6|172.9|171.6|170.9|174|176.4|178.7|173.1|174.8|178.9|177.9|175.4|174.9|174.4|171.6|170.4|167.8|171.6|167.9|165.2|164.3|164.2|164.5|161.5|160.8|159.4|158.8|158.5|156.8|157.7|157.6|155.7|157.3|160.4|166.1|177.1|173.8|176.3|176|176|176.8|175.2|173.462|171.7|174.4|174.6||169.4|174.8|173.7|175.7|176.3|172.3|173.7|176.1|176.4|172.1|173|171.4|171.9|179.8||170.8|170.7|167.2|169.1|168.4|169.5|170.2|176.7|172.8|176|173.6|170.6|169|172.9|173.5|176.1|177.5|178.4|178|182.3|183.3|179.8|183.1|185.1|||184.8|187.2|184|183.5|185.3|189|186|179.309|183|187.7|168.4|167.8|164.6|164.8|171.6|163.6|160.8|159.7|165|163.1|161.03|159.9|159|158.911|160.7|160.8|155.1|157.3|160.6|156.3|160.5|159.2|160.6|161.771|167.8|163.6|168.3|169.7|172.9|175|171.3|174.3|174.9|177.2|177|178.4|171.4|168.1|170.1|170.3|171|177.198|176.7|183.4|175.3|180.685|180|180|178.009|179.7|179.7|175.3|178.6||177|174.509|174.7|||176.1|176.9|173.5|171|176.9|170.4
03957|6858|/equities/paddy-power|STOXX600/FTSE350||21700|21750|21810|22270|22090|21980|21350|20950|21200|21050|21070|21200|20960|19570|19280|19205|18585|18450|17690|18015|18125|18210|18750|17460|17575|17780|17790|17920|17785|17795|18085|18165|17545|17670|17865|18630|18275|18165|18155|18200|18110|17760|17785|17920|17940|18390|18665|18845|17365|17550|17265|17705|17505|17535|17000|16880|17025|16795|16875|16700|16415|16280|16145|16390|16340|16410|15875|15900|15995||16085|16280|16020|16115|16170|16365|16270|16725|14715|15095|15025|14765|14445|14480|14255|15110|15740|15535|15205|15490|15365|15180|15720|15920|15735|15420|15870|15942|16025|16040|15985|15710|15785|15595|15690|15600|15420|15235|15050|14765|14645|14640|14750|14870|14864.8496|15075|14855|14540|14965|14620|14065|14425|14660|14805|15045|15000|14955|15180|15040|15190|15065|15140|14905|15960||16090|16375|16435|16535|16365|16470|16790|16585|16140|16575|16425|16140|16268.3721|16230||16305|15375|14945|15135|14915|15020|14965|15400|15150|15075|14855|14815|14950|15075|15315|15470|15795|15735|15660|15985|15910|15875|15660|16472.8398|||16472.8496|17201.8418|17980|17345|17425|17270|16930|16945|17220|17565|17685|17705|17230|16965|17390|17185|17200|16950|17135.877|17290|17290|17185|17205|16825|16675|16525|16690|16970|17190|17395|16900|16710|16865|17150|16995|16850|16655|16935|16900|16705|16550|16410|16510|16450|16420|16332.9902|16210|15785|15910|15915|15490|13240|13280|13170|12920|12865|13320|13540|13475|13420|13790|13880|13995||14035|14110|14225|||14155|14280|14435|13920.2783|13690|13665
03958|49814|/equities/foresight-solar-fund-ltd|FTSE350||80.5|80.8|81.9|81.6|81.7|81.3|80.8|80.9|80.2|81.9|81.7|80.8|82|84|83.3|82.5|82.5|82.8|83.1|83.1|83|87.3|88|88.1|87.8|88|87.2|89.7|89.2|90|88.6|91.3|91.4|92.8|93.4|93.9|93.9|93.9|94.8|94.8|94|94.9|94.8|94.9|94.9|94.6|93.6|94.9|94.7|94.9|95.0939|95.2|95.1|95.2|94.6|94.5|94.6|94.5|94.4|94.6|94.6|94.7|94|94|94|94|93.9|94|93.5||93.1|93|92.526|92.48|92.4|92.4|92.3|92.3|91.3|91.4|89.6|88.5|85.2|86.6|87.9|90.9|91.4|90.4|90.6|90.6|89.2|90|92|91.9|91.9|92|92|92.4|92.4|91.9|91.2|91.3|91.254|90.8|91.2|90.4|90|89.9|91.2|91.2|90.5|90.6|90.6|90.9|91|90.9|90.7|89.9|88.5|89.7|89.6|89.7|89.7|90|90.1|89.3|88.7|88.7|88|87.7|87.7|87.5|87.6|87.1||87.7|89.5|88.4|90.8|90.4|90.2|90|90|90.2|91|90.7|90.9|91|90.3||91|90.9|89.9|89.5|88.9|89|86.704|87.304|85.9|84|83.4|83.504|82.5|83.9|83.7|84.4|82.6|84.3|83.5|83.6|83.6|85.7|83.884|84.9|||84.7|84.8|85.9|89.2|87.2|89.4|89.4|90.3|90.9|91|90.9|90.9|91.9|92.7|92.405|91.4|91.3|91.3|91.4|91.409|90.5|90.6|89.8|90|89.9|89.5|88.1|88.1|87.4|87.4|87.6|87.7|88.087|88.7|89.8|90|90|92.7|92.5|94.3|95.8|97.1|96.2|96.8|97.3|97.4|100.2|99.7|100.6|100.4|100.8|100.4|101.234|101|101.6|101.8|101.8|101.6|101.4|102.2|102.8|102.4|102.2||102.2|102|101|||99|98.8|98.8|98.5|98.5|98.5
03959|6772|/equities/sports-direct|FTSE350/MSCI_EU_SMALLCAP||745.5|767|761|762|764.5|751.5|751|751.5|766.5|753|748|737.5|739.5|744.5|772|766|766|790.5|786|790.5|770.5|788|802.5|824|805.5|804|803|813|820.5|828.5|834|824|822|814|813.5|817|817|821|816|829|819|818|830.5|836.5|903|869|859|842|852.5|847.5|879|884.5|876|870|853|849.5|831.5|837.5|835|835.5|856.5|849|858|866|866.5|866.5|865|869|877||873|868.5|849.5|867|869|863.5|851|845.5|842|841.5|850.5|855|864.5|853.5|861.5|889|910.5|913.5|896.5|893.5|875.5|862.5|873.5|884.5|894.5|892.5|916|857|861.5|874|876|851.5|853|871|873|877|884.5|876.5|874.5|885.5|886|892|905.5|920.5|906|870|871.5|871.5|876|863|864.5|886|884|876.5|888.5|905|889|898.5|910.5|914|889|878|830|833.22||832|833.5|822.5|824.5|838.47|837.5|832|833.5|833.5|838|840|835.5|828.5|831||817.5|812.5|820.5|833.5|828.5|801|802|807|812|804.5|789|794.5|789.5|784|800|809|805|815.5|815.5|802.5|790|803.5|802.5|818.5|||819|810|805.5|796.5|807|806.5|795.5|795|808|808|817|821.5|812.041|810.5|809|814.5|818|801.5|824|817|826.5|819.5|840.5|842.5|840.5|853.5|842.5|856|840.5|840|844|832|830.5|822.603|806|808|802|800|823.5|816.404|808|820.5|822.5|815|810.5|803.5|802|813.5|804.5|799.5|803.5|804|816|841.5|841|860.5|852|854.5|855.5|851.5|864.5|890.5|925.5||929.5|922|930.5|||935|938.5|942.5|949.5|933|931.5
03960|10522|/equities/fresnillo|STOXX600/FTSE350||651.5|638|651.5|642.5|648.5|659|662.5|664|669.5|660|648|632|649.5|656.5|721|714.5|718|727|732.5|735|745.5|762.5|779.5|778.5|759|766.5|781.5|781|775.5|760|706.5|687|678.5|661|663|666.5|654|639|625|638|643|638|634.5|631|624.5|637.5|641.5|623|609|598|595|589|573|585.5|583.5|578.5|540|528|520.5|513.5|517|518|514|542|548|559.5|555.5|555|555||557|551.5|559.5|555|549.5|546.5|554.5|553|547.5|542|545.5|536.5|545|554|567.5|603.5|607.5|593.5|592.5|582.5|582.5|596.5|626|605.5|620|616.5|635|643|636|626|629.5|634|609.5|594.42|592.5|595|582.5|577|564|570.132|570.5|571.5|575.5|571|567.5|569|571.5|548|547.5|550.5|553.5|553|570|562.5|568.5|600.5|593.5|578.5|621|627.5|631.5|631|638|622.5||613.5|624.5|626.5|639|647.5|625.5|601|597.5|588|587.5|603.19|581.279|580|574.5||566|572.5|572.758|592.5|601.5|594|585.5|582|586|602.5|610|611.5|611|602|626.5|624.5|589.5|608|587|562.5|546.5|545.65|528.5|511.5|||470.1|457.045|454.8|461.3|460.1|467.6|444.1|463.967|472.8|476.4|470.5|469.5|473.7|473.6|482.2|490.7|510.6|497.3|483|466.7|465.399|468.5|475.399|485|475.7|480|475.6|478.9|498.2|491.3|483.4|472.8|498|495.8|504.399|511|513.6|514.8|516.4|522.4|531.6|542.8|552|549.6|504.6|503.4|512|492.9|485.3|491.8|498.2|506|530.4|534.2|535.4|535|544|544.8|550|549.2|558.227|574.6|600||596.632|606|600.7992|||606.2|583.4001|587.4001|576.829|589.2|601
03961|949092|/equities/future-plc|FTSE350/MSCI_EU_SMALLCAP||909.5|890|899|891|899.5|893|873|895|890.5|887.5|920|897.5|903.5|920|934.5|901|925|936|915.5|913|910|900.5|917|882.5|885.5|875|872.5|877|867.5|868.5|984|999.5|1000|986|1001|1010|996.5|1030|1020|1030|1013.75|1017|1006|1019|1035|1030|1052|1075|1062|1068|1078|1096|1050|1054|1068|1090|1066|1064|1068|1080|1080|1079|1065|1090.118|1087|1097|1101.6801|1091|1095||1097|1099|1085|1151.105|1114|1070|1056|1058|1061|1067|1075|1067|1062.603|1073|1070|1140|1154|1124|1122|1133|1130|1074|1091|1076.74|1076|1100|1102.12|1099.12|1130|1109|1112.942|1120|1103|1094|1100|1095|1075|1060|1051.778|1074|1116|1114|1125|1030|1027.22|1050|1049|1049|1010.783|1006.533|1057|1063|1086|1113|1120|1147.127|1160|1153|1134|1099|1075|1074|1058|1073||1049|1031|1006|1036|1056|1063.759|1091|874|873.5|897.5|836.04|800|775.5|753.5||722.5|701.5|667.5|666.5|654|628.5|631|655|649.5|649.5|635|677.075|671.5|675|694|723|702|711.5|712|725.5|708.5|700|620|630|||645.65|625.2672|622.5|667|665|644|609|611.5|603|596|623|617|619|633.5|641.5|646|629|628|642.9855|638.5|643.4395|669.98|679|677|697.6849|698.7799|695.5|694|701|723|729|741.163|732|746|708.574|706.5|728.2858|718.036|731.57|725|734|732|731|757.5|730.569|721|723.5|717.5|727.2465|761|773|786|797.5|794|782|747|741|755.277|789.5|816|821.5|793|799||804.5|796.5|779.5|||756|765|742.037|719.5|697.5|685
03962|6784|/equities/galliford-try|FTSE350||384|378|375|382|390|379|371|379|384|382|386|380|378|387|384|387|390|405|398|395|397|390|388|378|373|369|367|372|375|374|370|375|366|360|342|329|318|326|328|331|329|331|308|311|312|303|307|307|302|303|295|290|291|292|290|294|296|291|294|294|291|297|298|304|300|302|296|298|298||298|297|302|304|300|306|302|299|292|303|303|300|305|297|298|315|316|314|319|309|316|307|298|310|310|310|308.1999|307|310|310|309|296|281|275|279|268|254|255|249|245|245|247|245|248|247|248|242.7733|237|236|236|237|235|240|256|257|260|260|261|267|274|271|262|270|275||278|279|275|272|270|270|267|266|267|265|262|261|259|258||259|259|245|245|251|247.9499|248|250|248|245|244|243|243|242|247|246|248|249|249.68|240.3779|241|242|240|243|||248.5|254.5|269.5|270.5|273.5|275|274|270|270|270.5|262.5|265|259|255.3462|260|257.5|250|245.5|248|249.5|245.495|247.9999|250|249.875|240|242.5|242|250|248.98|250.5|254|259.5|260.18|254|241.5|242|247.5|248.5|245|247|251.5|252|252|259.5|258|258.5|257.5399|260|255.5|254|254.5|255.2474|244|245|245|236.5|243|239.8513|234|233.5|227|229.383|233||229|229.511|227.5|||233.5|233.5|230.5|231.5|233.5|234
03963|50668|/equities/games-works|FTSE350/MSCI_EU_SMALLCAP||14180|13930|13800|13440|13770|13790|11710|11850|11790|11840|11980|12060|11970|12030|12170|12020|11950|12100|12010|12060|12080|12000|12130|12100|12070|11940|11930|12140|12010|12000|11990|11900.833|11770|11740|11590|11390|11130|11060|11030|11200|11020|10820|10650|10780|10900|10820|10840|10680|10710|10720|10770|10790|10560|10700|10620|10550|10560|10590|10505.5195|10270.1396|10440|10430|10480|10670|10680|10520|10500|10500|10560||10560|10600|10350|10490|10330|10370|10320|10310|10320|10310|10120|10130|10180|10050|9880|10560|10400|10590|10600|10670|10480|10160|10280|10290|10440|10360|10800|10580|10800|10720|10680|10590|10620|10630|10627.2002|10600|10520|10480|10690|10800|10890|10890|10850|10850|10790|10850|10700|10420|9685|9600|9580|9785|9830|10400|10050|10060|10080|10060|10170|10210|10060|9885|9640|9770||9782.5|9800|9844.9121|9955|10080|10067.75|10160|10230|10160|10030|10077.2598|10041.0596|9991.4697|9805||9650|9635|10000|10000|9895.0303|9690|9665|9800|10000|9650|9760|9995|10530|10030.0195|10117.46|10177.4805|10210|10170|9920|9820|10000|9990|9945|10240|||10040.502|10030|10120|10270|10390|10380|10120|10020|9986.0996|10030|10060|10060|10010|9735|9655|9595|9500|9465|9620|9620|9790|9760|9775|9785|9950|10080|9970|9922.4004|10390|9840|9890|9995|9824.2324|9995|9995|9995|9785|9800|9965|10110|10020|10040|10100|10040|9950|10050|9665|10010|10050|10190|10040|10240|9995|10010|10020|10010|9905|9880|9775|9525|9685|10240|10240||9995|10080|10110|||10110|10230|10230|10140|10230|10030
03964|27942|/equities/gcp-infrastructure-investments|FTSE350||72.3|72.9|72.8|72.7|72.9|73.1|73|73.2|72.8|71.5|71.7|71.7|71.6|71.7|72.2|72|72.2|73|73|74.1|75|77|78.9|77|77.2|77.5|76.7|76|76.5|76.4|76|76|75.6|76.3|76.5|76.4|76.8|77.6|78|78.6|79.2|78.8|78|79.1|78.9|79.1|78|78.1|78.3|79.5|78.9|79.4|78.4|78.5|78.8|78.9|79|79.6|80|80|78.8|79|79.5|79.5|80.9|79.9|79.7|79.9|80.3||80.1|80.5|80.8|80.4|81.5|82|82.4|82.4|82.2|82.8|80.9|78.7|80.6|80.6|80.5|84.5|84.4|84.9|85|84.5|83.5|80.6|80.8|81.9|82.5|82.4|82.4|82.4|82.9|83|83.3|82.8|81.5|80.8|82.4|84|80.8|80.2|79.6|81|81.1|80.1649|79.3|78.5|78|78|78|78.5|78.4|78.5|78.4|78.3|78|78.4|78.5|78.4|79|79.8|79.8|79.8|79.3766|77|76.5|74.852||74.4|76.2|76.3719|77.1|77.8|77.8|78|78|77.6|76.85|77.1|76.2|76|76||75.9|76.5|77|76.9|76.6|75.4|73.4|73.5|73.3|72.1|71.9|71.9|71.8949|71.9|72.4|72.2|72|72.1|72.1|72.4|72.6|73|72.9004|72.76|||73.4|73.4|73.4|73|73.004|72.9|72.9|71.8|71.4|71.7|72.7|73.3|73.7|75.4|75.4|75.4|75|75|75|74.5|73.2|72.4|71.5|71.4|70.9|70.7|70.2|71.9|71.5|72|71.8|70.1878|71.6|71.6|70.9|71.6477|73|73.55|74.7|74.7|74.6|74.604|74.3476|73.8569|72.6|72|71.994|71.7111|70.9|70.9|70.5|70.4|70.7|70.9|70.795|70.8009|70.6|71.059|70.9|72|71.9|72.7|72.9||72|72|71.6|||71.328|71.2|71.2969|70.7|70.8|70.3
03965|949071|/equities/gcp-student-living-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03966|14039|/equities/genesis-emf|FTSE350||674|674.8|680.4|683.3|688.1|683.7|676.7|676.5|681|688.1|685|684.4|692.1|687.2|691.7|689.1|690.2|690.4|679.1|684.1|684.9|681.7|682.6|685.5|691.2|693|693|692|691.8|697.9|692|688|699.6|693.3|703.4|691.1|691.4|689.5|695.3|696.9|696|695|694.7|691.3|701.8|697.5|693|687.4|688|682.2|681.6|682.2|677|676|674.5|676.3|673.3|667.3|672.7|673.2|674.1|676.9|681.7|690|695.1|696.1|691.3|697.5|710.2||709.8|709.9|710.1|715|712.5|710.8|709.7|702|702|700.8|696|692.5|685|684|682.8|701.4|715.8|708.5|709.3|714|711.3|711.3|713.1|713.3459|722|722.98|724|722|726.2|726.2|724.9|723.1|722|719|719|724.7|713.8|707|706.3|706.3|706.4|703.0223|704|703.4|703.4|702.5|698|695|684.3|681.5|680.932|681.62|682.4|682.18|682.5|682.6|682.6|683.316|689.4|699.9|688|703.4|711.8|718.5||711.9|719.9|715.8|724.9|720.2|718|716|724.2|714.5|712|709.5|702.5|699.5|697||695.9|697|690.057|690|682|675.534|665.3|667.033|665|660|658.4|671.108|665.56|671|674.034|684|680|680.9|678|671.2|665.3|660|667|659.8|||660|655.3|740.3|673|673.4|670|670|667.9|669.9|667.7|663.7|666.5|665|659.9|657.5|659|660|655|654|648|648.3|649.1|648.4|650|652.9|646.7524|643.1858|640.981|643.056|642.9|640.1|636.724|633.4|636.9|634.5|632.1|632.37|629.5|620.3|620|617.0237|615.6|616|618.8|611|611.9|610|615.7|612.357|613.3555|607|609.981|619.4|619.8|618.3|617|614.5|616.7|614.364|613.873|617.9|612|616.4||616.1|615|610.5|||609.4|612.9|612|606.5|606.7|612.8
03967|940919|/equities/polypipe-group|FTSE350/MSCI_EU_SMALLCAP||407|415|411.5|416.5|413.5|408.5|398.5|414|427|432.5|441.5|432.5|440|440|448|452|457.5|475|471|476|479|485.5|499.5|492.5|493.5|491|497|501|504|510|512|511|504|491.5|487|478.5|475.581|483.5|484|483|481.5|475|473|484|486|496|489|482.5|490|498.5|501|492|492.5|501.5|488.5|482|471|467.5|455.5|464|468.5|468|466|468.5|462.5|464.5|470|469.5|466||471|473.5|467|474.5|461.5|465|476|469|456.5|477.5|473.5|475.5|484|485|487|509|518|512|501|508|504|494.5|495.5|497|494.5|493|492|499.5|497.5|487.5|486.5|472|459.5|466.5|463|465|449.5|444.51|439|439.5|441.5|445.5|437.5|447.5|445|452|447.5|449|445|438|443.64|456|451.5|445.82|449.5|466|465.5|461.5|457.5|462|464.5|462|469.5|477||475|473.5|468|465.5|466|461|464.5|465|463.5|472.5|467|460|441.5|451||442|440|443.5|452.5|444|438.5|434|441.5|432|428|431|433.5|434.5|437|446|449|443|444.5|438|443.5|439.5|450.15|445.962|446.66|||443.375|447.5|437.5|439|440.5|442|436.509|425.5|420.5|420.18|421|414.94|413.041|408|406.02|409|413|407|409.5|413.6|409|418.5|410.521|411|409|409|407.5|419.5|410.521|413.5|407|403.5|410|418.5|421.5|424|427|420.5|426|432.994|429.5|429|421.5|426.5|418|410|408|408.5|405|403|403.5|387.039|393.398|394.5|388.5|393|398.5|403.5|395.02|393|401.5|407.5|409.5||406.296|406.52|405|||399.02|399.52|404|399|401.5|402
03968|291|/equities/genus|FTSE350/MSCI_EU_SMALLCAP||1740|1724|1726|1728|1740|1720|1714|1802|1702|1736|1780|1800|1832|1904|1894|1926|1958|2070|2085|2115|2130|2125|2140|2125|2100|2070|2085|2060|2065|2110|2100|2105|2085|2075|2050|2055|2155|2155|2080|2090|2070|2070|2035|2035|2025|2015|1980|1904|1900|1868|1912|1908|1894|1962|1984|1988|1972|1930|1856|1840|1794|1788|1814|1834|1810|1798|1810|1796|1746||1750|1762|1760|1752|1764|1766|1778|1754|1752.5|1766|1758|1748|1764|1764|1770|1828|1862|1838|1806|1866|1872|1744|1694|1664|1700|1708|1742|1878|1904|1890|1848|1768|1726|1746|1790|1814|1744|1712|1668|1700|1698|1710|1686|1732|1744|1712|1676|1688|1722|1740|1784|1783.7|1816|1824|1824|1868|1870|1880|1882|1868|1814|1830|1822|1882||1852|1880.4|1896|1900|1894|1912|1916|1904|1890|1906|1908|1926|1890|1918||1874|1784|1818|1804|1796|1736.1|1758|1780|1762|1754|1750|1798|1760|1750|1796|1842|1820|1786|1780|1780|1756|1784|1766|1806|||1823|1814|1819|1835|1847|1829|1746|1789|1800|1813|1818|1808.1|1823.2|1817.2|1866|1839.1|1814.2|1712|1766|1799|1858|1945|1970|1972|1994|2034|1912|1853|1836|1810|1829|2144|2190|2216|2217|2291|2156|2222|2264|2261.8|2306|2306|2280|2342|2378|2356|2344|2284|2262|2244|2220|2235.8|2248|2222|2182|2194|2176.6001|2200|2144|2154|2152|2198|2180.6001||2186|2224|2222|||2212|2192|2184|2126|2082|2092
03969|6612|/equities/glaxosmithkline|STOXX600/FTSE350/EAFAVALUE||1340|1346|1347.5|1351.5|1348.5|1342.5|1315|1310|1321.5|1319.5|1325.5|1364.5|1376.5|1380|1407|1398.5|1385|1415.5|1414.5|1420.5|1435|1401.5|1452|1462|1456.5|1452.5|1462.5|1463|1464|1477|1499.5|1505|1504|1501|1501|1503|1559.5|1460|1481|1488.5|1462|1489.5|1517|1523|1535.5|1541.5|1538.5|1536.5|1532.5|1542|1566.5|1608.5|1612|1649|1634|1640|1667|1675|1678|1667.5|1660|1671|1664|1667|1662|1668|1668.5|1662.5|1630||1607.5|1602|1604|1601|1602|1599|1606.5|1603.5|1592.5|1580.5|1568.5|1570|1543|1558.5|1582|1591|1530|1550|1561|1572.5|1557.5|1533|1510|1539.27|1533|1538|1552|1533|1507|1526.5|1530.306|1516.5|1520|1526.019|1520|1527.5|1524.26|1513.5|1535.5|1539|1541.5|1537.595|1612.75|1618.5|1628|1628|1629|1620|1619|1613|1616|1618.5|1621|1640.5|1639|1650|1661|1663.677|1626|1637.5|1766.5|1760.5|1750.5|1787.5||1793.5|1808.5|1792.5|1786|1778.5|1779.5|1823.5|1820|1821|1810.5|1799.5|1789.5|1776|1767.5||1743|1739.558|1718.5|1679.5|1677|1655.5|1656.5|1668|1656|1647.5|1600|1604.5|1620.5|1653.5|1653.5|1651.75|1642|1633.5|1617.988|1630|1647.5|1671.033|1665|1708.6|||1715.6|1706.2|1705.4|1694.761|1694|1681.4|1667.8|1670.8|1666.4|1698|1709|1696.2|1688.8|1687.8|1721.6|1719.8|1693.6|1687|1678.4|1674.6|1699.2|1686.4|1684.8|1685.2|1676|1668.833|1688|1685.2|1690.2|1679.4|1678.2|1682.6|1659.4|1670|1669|1674.4|1672.934|1670.799|1670.2|1612.4|1603.2|1622.6|1555.8|1552.8|1549.1021|1549.4|1563.6|1566.6|1573|1568.4|1573.2|1591.4|1599.4|1585.5|1578.4|1581.8|1573.2|1578|1549|1554.6|1539.8|1522.2|1480.7||1473.377|1465|1464.6|||1469.954|1458.804|1464.673|1446.4|1454.201|1456.2
03970|13811|/equities/glencore|STOXX600/FTSE350/EAFAGROWTH||379.95|378.35|383.5|386.65|390.3|383.45|383.2|383.65|388.95|385.25|383.8|376.4|381.55|385.15|396.35|414.65|418.8|415.1|409.15|411.85|409.35|409.9|416.2|414|409.25|404.3|407.25|407|410.25|416.25|416.05|406.3|410.9|416.7|424.25|426.6|424|423.1|424.25|438.8|436.05|432.95|437.6|433.3|435.4|428.1|426.7|405.3|405|385.5|387.5|399.35|380.7|383.3|380.35|379.3|375.4|371.85|371.95|373.15|378.4|382.95|383.4|399.1|401.7|406.95|404.15|410.05|414.25||411.95|412.5|418.65|416.5|416.95|412.3|412.25|407.35|411.6|411.75|415.15|403.45|407.3|398.2|392.55|414.25|433.6|433.25|426.25|437.25|437.8|432.7|438.7|440|446.323|461.3|465|462.9|474.15|481.25|481.95|483.1|481.791|485.95|483.2|489.3|483.3|480.85|467.3|465.7|458.55|456.95|465|462.5|466.75|478.95|466|460.3|459.257|454.105|460.75|462.839|470.35|478.9|476.2|480.1|477.85|471.35|479.95|486.8|485.4|486.15|491.95|492.15||486.4|488.61|502.9|504.6|506.72|498.45|495|498.9|492.5|478.9|479.65|466.75|467.01|469.05||461.5|469.3|475.95|476.3|476.2|477.8|480.2|479.55|474.9|482.043|478.628|476.9|480.641|484.55|489.158|488.2|472.25|479.55|476.2|469.1|466.35|466.95|458.35|449.85|||437.2|428.75|428.05|431.45|434.45|433.1|420.074|425.15|428.3|428.08|422.2|422.2|408.868|398.5|406.45|400.55|392.5|388.91|381.45|383.045|379.95|374.3|373.55|378.1|380.8|393.15|390.95|397.8|401.95|405.45|395.5|395.1|401.2|396.4|396.8|404.753|413.3|415.85|420.15|428|429.75|426.65|427.65|425.55|426.65|419.25|419.2|408.65|415.5|423.4|423.65|427.63|447.7|450.85|452|455.4|454.55|459.85|462.05|467.85|463.3|471.55|478.059||476.1|477.05|478.55|||473.624|470.25|478|468.4|464.603|472.128
03971|6623|/equities/go-ahead-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03972|50663|/equities/grafton-grp|FTSE350/MSCI_EU_SMALLCAP||947.1|945|944.4|950.1|961.8|965.7|964.2|983.4|974.4|994|981.8|967.7|966|980.3|996.9|1011|994|1020.6|1012.2|1029|1025.6|1042.4|1060|1018|1024.2|1022.8|1025.6|1049.8|1073.4|1072.8|1066.8|1080.2|1061|1053|1055|1039.6|1036.6|1041.8|1032.6|1081.8|1046.2|1034.6|1055.4|1065|1071.2|1062.4|1058.4|1066.8|1078.8|1092|1089.8|1094|1086.8|1083.6|1062.2|1059.6|1047.6|1044|1050.9908|1043.6|1057.2|1079.8|1075|1097|1090.8|1093.8|1072.6|1074.8|1061.4||1069.8|1059|1039|1056|1034.4|1067.8|1050.4|1035|1019.8|1039|1018|1023.4|1026.6|1020.6|1004.2|1055|1089.6|1082.8|1070|1062.6|1069.8|1018|1024.8|1024.2|1036.2|1026.6|1034.4|1040|1035|1033.8|1027.4|1010.4|974.8|958.9|972.7|968.85|950.2|941.1|928.3|950.8|962.7|955|962.4|959.9|973.6|968.8|961.3|949.4|950.1|950|958.2|981|991|977|976.6|1008|1020|1029.8|1013.8|1014.6|999.5|999.5|1006|1028.84||1025.2|1010.8|1002.6|989.9|992.2|991.7|985.6|977.5|965.2|975.589|973.4|957.9|947.5|932||918|928|955.9|980|971.05|954.8|946.7|951.4|949.3|938.8|935|951.3|958.2|963.548|997.6|994.9|998.8|1014.4|1009.8|1000|994.2|1001.2|1000|1032.8|||1005.2|1014.8|1008|993.6|1002.8|998.7|984.1|988.366|1000|997|999.1|998|995|991.3|986.4|992.899|990|988.6|990|985.2|987.6|968.5|999.9|1000|999.4|985|982.7|991.38|999.792|999.9|985|984.2|972.3|986.3|966.5|988.9|967.9|964.6|990.1|983.6|983.1|988.3|990.8|987.3|968.3|953.8|959.9|957|956.3|943.7399|936.5|938.9|936.4|928.5|912.1|914|897.2|902.5|896.7|926.9|915|911.6|917.9||928.5|938|948|||937.9|948|950.6|942|948.2|953.6001
03973|6844|/equities/grainger-trust|FTSE350/MSCI_EU_SMALLCAP||238.5|241|237|238|236.5|237|234.5|227|227|230|228.5|228.5|225|230.5|232.5|230.5|229.5|234.5|232.5|231|231|233|237.5|237|237|241.5|238.5|239.5|238.5|243.5|249|246|246.5|242|241|243|239.5|241|238.5|248|247.5|248.5|249.5|250|252.5|249.5|244.5|241|238.5|240|242.5|242.5|238.5|240.5|242.5|242|237.5|243|240|238.5|239.5|243|240.5|242|242.5|241.5|243.5|246|247.5||249|249|244.5|246|245.5|244.5|245.5|246.5|244|243|242.5|240|238|236.5|240.5|244.5|247|247.5|245|243.5|240.5|237|239|246.5|246|246.5|251|249.5|251.5|250.5|249|247.5|245.5|243|244|245.5|244.5|242|238.5|246|243.5|238|239|243.5|242.5|242|242|239.5|240|239.5|238|242|239.5|243|245.5|249.54|255|256.5|255.5|256.5|251|252.6204|246.5|253||249.5|252|251.5|254.5|264|267.5|273.5|276|272|273|273|273|273|272.5||267|264|260.5|261.5|264|260|257|260|259.5|258|254.5|253|252|255.5|259.185|259.5|259|263.5|261|260.526|262|259.526|255.5|263|||260.436|259.04|260.4|262.4|262.413|261.4|257.785|262|258.4|258.6|259.2|257.026|262.2|263|260.4|256.4|259.8|257.8|257.6|257.6|254.8|264.8|266.6|266.6|267.8|267|267.4|266.8|268.36|269|267.4|266.2|264.829|265.4|267.827|272.4|270|262|262.5|266.6|265.2|265.4|262.6|263|264|262.2418|259.8|263|259.4|257|257.4|258|258.6|261|258.8|263.6|265|265|264.6|265.4|268.4|271.6|268.4||269.8|274.8|274.855|||272|272.8|275.6|271|272|275.8
03974|6665|/equities/great-portland-estates|FTSE350/MSCI_EU_SMALLCAP||302|301.5|300.5|304|302|298.5|293|295.5|297.5|300|299.5|303|311.5|309.5|317|317.5|307.5|311|315|314|314.5|323.5|337|332.5|331.5|336|336|332.5|331.5|339.5|339.5|345|342|337.5|337.5|339.5|342|344.5|345|352|352.5|355|361.5|364.5|367.5|361|358.5|360|361|371.5|371.5|370.5|369.5|368.5|371.5|371.5|361|359.5|354|355|352|352.5|343|343|342.5|339.5|341.5|343.5|355||351.5|350.5|347|350|348|346|349|348.5|348|347|351|345.5|344.5|341.5|341.5|350.5|356|357.5|355|355.5|350.5|339|339|341.042|348|345.5|350|352|355|350.5|360|350.5|349.049|345.5|354|351.5|349.5|343.5|335.5|341.5|340|340.5|340|342|346|342.5|343|347.5|345|342.5|344|351.5|348.5|349.5|348|339.5|338.5|342|342|359.5|359.5|355|368|381||352.487|353.732|353.317|354.762|365.357|364.527|366.187|358.299|347.089|340.446|349.995|347.92|342.107|338.37||334.219|330.067|326.745|335.049|331.312|325.824|331.312|331.312|335.879|335.049|327.842|328.855|323.009|315.12|319.272|320.103|320.518|320.518|320.103|318.027|318.857|317.612|321.763|335.464|||323.839|321.846|321.348|321.514|327.657|325.5|319.854|320.186|323.009|324.171|325.5|324.005|325.334|325.334|323.341|323.009|315.868|311.715|305.904|307.73|304.907|301.087|303.08|301.719|307.066|312.241|310.637|310.554|319.023|319.854|316.864|310.304|322.677|324.171|330.98|324.556|332.973|329.792|334.8|343.27|352.902|346.276|345.761|346.259|346.591|350.743|343.934|343.436|339.754|338.786|334.302|333.471|341.443|344.432|344.1|342.359|349.58|359.711|356.075|350.909|354.562|353.602|353.898||353.234|355.891|357.704|||359.877|359.877|363.945|348.418|348.137|365.855
03975|50660|/equities/greencoat-u|FTSE350||127.5|127.5|128|128|128|127.6|126.1|126.3|127.3|126.1|127|128.5|132.1|133|133|133.1|133.5|135.2|135.1|134.9|132.4|133.9|136|134.5|135.7|136.3|136.6|135.5|136.1|137.7|135.9|135.5|135.7|135.7|136.4|136.736|138|139.2|140.722|142.2|143.168|142.4|142.8|142.3|140.9|140.5|138.9|139|140.5|139.7|140.6|141.5|140.5|142.6|142.9|142.1|143.9|143.2|144.6|144|143.8|143.6|143|143.1|142.8|143.9|142.5|143.8|145.6||145.1|146|143.6|142.7|142.7|142.7|143.3|145.3|145.6|146.5|145.5|143.2|143.5|141.8|144.4|147|148.3|145.7|144.9|143.4|141.3|139.6|142.1|142.1|142.5|141.1461|140.9|139.5|140.9|141.1|141.7|141.2|139.6|140|139.8584|139.428|134.7|133.2|133.1|133.8|133.9|133.9|134.8|134.7|136|136|135.2|134.7|134.7|135|135.2|136.4|136.3|136.7|138.804|140.2|141.6|141.28|141.9|142.6|141.5|141|139|139.6||139.3|140|140.3|145.78|143|143|143|145|144.9|145.2|147|147.7|145|144.7||143.6|142.2|140.5|142.8|142.3|142|141.5|142.4|142.2|139.4|138.707|138.6|138.6|139|139.5|139.3|139.4|139.8|139.3|139.6|138.8|141.5|138.7|139.9|||139.433|139.3|136.6|137.089|137|138.521|138|138.1|138.5|137.4|138.9|139.1|139.1|139.8|140.2|141.1|140.2|138.9|139.1|138.5|137.2|137.3|137.4|136.4|134.7|135|135.5|130.5|130.2|130.5|131.1|134.1|135|136|135.4|137.1|139|139|140.7|142.6|144.178|145.9|146|146|145.7|144.8971|144|144.8|147.5|149.3|149.3|147.8|149.208|148.4|148.5|148.9|148.9|148.9|149.4|149.1|150.5|151|151.7||151.6|151.7|151.4|||149.3|150.2|150.408|147.3|146.5|146.5
03976|27822|/equities/greencore-group-plc|FTSE350/MSCI_EU_SMALLCAP||198.6|196.4|197.8|200|199.2|198.6|195|198.6|198.8|198.2|201|200|204|203|209|210|211.5|212.5|212|208.5|209|214.5|214.5|215|216|219|217|216.5|216|218.5|219|218|220|218|215|213|207.5|199.8|197|183.6|183|180|182.8|185.4|185|184.2|184|181|181|181.4|185.4|184.4|184.4|187|188|186|182.8|180.6|182|182.2|184.2|186.8|184.8|187.8|187.6|187|188.8|187.2|184.2||181.4|181.6|180.8|180.4|180|180|179.4|177.6|177|177.2|177|174.6|175.2|174.6|171.4|180.6|182|180.2|179.8|179.6|182.4|183.6|188.8|183.4|182.8|178.4|178.8|180|180|179.8|179.2|178.6|178.8|184|183.0826|180.4|175.8|173.4|171.4|170|169|168.862|167|173|171.2|170.2|169.6|169|167.2|165.9823|167.2|168|169|175|173.6|176.2|175|175.2|178|178.6|178.2|174.2|170.4|168||167.6|169.4|170.6|170.4|140.456|137.052|139.2|139.422|139.8|138|135|134.644|135|135.6||134|133.8|133.4|134|136.6|137.4|130.8|133|133|131.4|131.45|131.2|131|133.8|134.813|135.8|136|134.8|134.4|135.0662|134.013|132|129.6|126.6|||120.4|121.5|119|114.42|115.9|115|113.5|112.5|113|110.7|108.9|109.5|108.5|107.8|106.69|105.2|103.9|103.8|103.6|103|103|104|103.6902|103|104|105|106|104.8|105|103.9|103.8|102.8|102.27|102.8|101.9|102.4|102.4|99.9|102.4|102.5|103.7|105.9|105.7|104.479|104.8|104.9|103.23|102.6|101.6|99.55|98.05|98.5|97.6|98.25|99|99.3|97.95|99.4|98.1|99.05|97.1625|96.7|97.05||99|101.4|101.5|||100.6|99|99.35|98.7|98.3|101.9
03977|6818|/equities/greggs|FTSE350/MSCI_EU_SMALLCAP||2718|2720|2704|2704|2746|2714|2654|2670|2658|2672|2678|2656|2632|2644|2686|2724|2820|2848|2812|2794|2770|2812|2852|2898|2886|2896|2890|2888|2896|2926|2920|2906|2888|2824|2798|2862|2956|2892|2892|2908|2930|2930|2976|3072|3124|3128|3150|3130|3138|3150|3250|3222|3186|3202|3200|3182|3200|3200|3180|3198|3146|3200|3178|3168|3198|3196|3176|3164|3196||3194|3194|3166|3168|3162|3174|3178|3150|3110|3166|3152|3094|3108|3050|3026|3140|3194|3138|3122|2936|2910|2838|2860|2894|2882.46|2910|2906|2886|2932|2974|2926|2914|2916|2924|2902|2888|2836|2806|2778|2806|2800|2799.1499|2832|2866|2870|2868|2886|2882|2886|2858|2824|2902|2862|2880|2932|2896|3006|2961.9729|2948.1311|2978|2996|2944|2928|2906||2884|2876|2854|2878|2854|2830|2806|2820|2830|2910|2836|2836|2820|2794||2774|2742|2792|2790|2762|2716|2798|2769.8469|2777.4551|2767.5979|2734.0879|2749.8569|2728.1741|2779.426|2779.426|2765.627|2789.282|2741.9729|2805.052|2812.937|2824.7639|2832.6489|2803.0811|2858.2749|||2854.332|2828.7061|2789.282|2789.282|2822.793|2826.7351|2856.304|2858.2749|2818.4561|2846.447|2858.2749|2901.6421|2856.304|2828.7061|2836.5911|2838.563|2844.168|2840.5339|2709.6741|2710.4331|2676.9221|2716.3469|2722.26|2753.8|2773.512|2816.8789|2777.4551|2775.4829|2771.541|2763.656|2728.1741|2708.4619|2690.7209|2722.26|2706.491|2680.865|2661.1521|2623.8181|2605.958|2613.843|2637.498|2641.7041|2651.2959|2661.1521|2641.4399|2665.095|2667.0659|2698.606|2692.6919|2651.5391|2639.469|2624.3301|2635.5259|2609.9009|2597.521|2610.0979|2678.8931|2533.0229|2554.7061|2550.7639|2621.728|2603.9871|2611.8721||2611.8721|2611.8721|2617.7849|||2576.3899|2602.0161|2588.3459|2495.5701|2456.145|2529.0801
03978|6768|/equities/halma|STOXX600/FTSE350/EAFAGROWTH||2711|2720|2721|2757|2771|2725|2765|2535|2551|2533|2567|2570|2536|2561|2580|2598|2617|2651|2518|2522|2500|2517|2540|2527|2534|2481|2482|2485|2500|2505|2510|2500|2503|2548|2523|2501|2512|2525|2508|2566|2576|2608|2610|2659|2650|2655|2675|2607|2592|2610|2662|2661|2633|2660|2602|2588|2578|2540|2540|2533|2519|2543|2553|2588|2603|2626|2603|2579|2572||2586|2581|2590|2588|2562|2563|2576|2547|2540|2543|2535|2506|2519|2510|2483|2585|2663|2662|2595|2584|2563|2545|2602|2633|2627|2606|2660|2695.3701|2689|2694|2682|2682|2691|2694|2684|2720|2733|2721.071|2723|2740.05|2750|2734.76|2713|2704|2702|2691|2676|2647|2661|2687|2711|2671|2354.4009|2308|2307|2330|2336.478|2315|2302|2282|2253.5181|2263.594|2263|2330||2317|2325|2341|2340|2355|2355|2365.282|2385|2335|2352|2334|2338|2340|2292||2273|2230|2217|2251|2250|2223|2202|2253|2240.3723|2245|2196|2210|2203|2212|2263|2284|2281|2313|2303|2279|2284.0249|2356|2353|2384|||2368.47|2347.4409|2334.0349|2356|2378|2376|2297|2209|2240|2239|2278.5181|2302|2298|2289|2300|2314|2307|2328|2313|2325|2326|2364|2382|2374|2369|2362|2310.116|2288|2275|2262|2213|2190.1101|2218|2244|2219|2222.5|2189.064|2178|2202.144|2212|2199|2203|2200|2174.0779|2200.26|2173|2182|2201|2196|2177|2177|2163|2176|2218|2212|2218|2184|2182|2164.2161|2136|2163|2238|2289||2311|2322|2312|||2306|2339|2325.46|2292.229|2275|2282
03979|6621|/equities/hammerson|STOXX600/FTSE350/MSCI_EU_SMALLCAP||294|290.4|289.4|295|291|290.6|284|284.6|284.8|283.4|283.2|279.4|284.6|288|292|292.4|295.4|295.2|295.2|295.6|293.6|303.4|311.8|310.4|311.4|309.4|310.4|312|312.6|316.2|320.8|321.8|320.6|312.8|315.2|318|317.2|316.4|309.2|312|312.2|310.4|323|323.95|320.25|325|323|321.27|313.4|314.8|314.87|309.4|310.13|302.4|310|305|303|302.8|301|295|292|292.6|287.2|286|287.6|290|286|294.8|296.2||290.2|289|287|288|289.8|289.2|286.2|281|279|277.8|275.8|280.4|278|279.4|275.6|290.6|295.6|295.4|288.8|291.6|289|302.4|302.8|307.4|320.4|294.6|295.8|293.4|294.8|294.4|295.2|295.8|295.2|293.6|294|302.6|298.8|294.6|281.2|290|278.8|277.8|279.6|286|287|287.4|282|283.2|284.4|284|285.8|287.2|287.2|279.4|288.4|284.75|286.4|285.2|286.2|287.8|280.2|278.4|278.6|281.6||277.2|290|287.8|292.4|299.4|296|291.4|288.2|290|291.4|296.2|294.65|289|287.2|28.44|288.2|289|278.8|276|275.4|273.4|269.6|278.2|278.2|273|268|267|263.01|261.2|269.6|268.4|272.6|278.6|281|277.2|284|287.8|290.8|299.6|||297.83|285.2|274.4|275.4|276.2|276.4|266.8|266|267.8|267.2|264|264|262.6|256.8|258|258.6|258.2|257.2|257.4|257.2|255.6|259.2|259.2|261.4|262.4|268.4|264.8|261.4|262.8|265|261.6|265.4|264.4|263.4|264.4|267|267|264.4|265|270.2|273|274|273.2|272.2|269.6|268.2|266.8|263.2|262|264|269|280|281.6|280.8|281.8|280.6|279.4|284.8|284.8|282.4|284.8|285.8|290||295|294.4|290|||288|285.8|289|286|286.6|284.8
03980|6718|/equities/premier-oil|FTSE350/MSCI_EU_SMALLCAP||259.9|259.8|259.7|261.5|268.5|271.6|268|259.5|254.3|256.3|254.8|254.1|254.7|255|258.3|262.4|271.3|276|277.3|279.6|281.2|278|279|270.4|270.7|277.7|278.4|268.4|266.9|268|268.8|267.4|270.6|270.9|276.5|272.3|277.3|275.9|282|283.5|284.4|280.3|281.7|276.4|270.3|271.5|265.6|270.3|272.3|266.1|267.1|268.5|264.7|266.1|258.3|260|262|261.6|271|277.2|282.5|288.3|289.4|295.3|302.8|302.2|308.9|302.9|304.5||283.5|283.9|284.3|279.5|290|287.9|288|291.6|298|293.7|297.1|294.6|289.6|285|286.7|303.5|315|315.3|306|305|302.3|304|307.8|310.9|306|306.7|315|310|315|310.2|316.3706|309.388|302.8|300.5|309|322.8|317.3|314.4|316.5|315.4|316.5|313.6001|318.2|317.7|312.8|319.9|316.144|305.023|297.4|297.5|308.5|316.1|320.9|318.6|317.8|309.3|309.6|308.6881|321.6|333.9|330.1578|328.8999|316.4|313.8||309.2|310.7|321.8|325.6001|319.8|312.4|310.5|309.2|311.7|312.399|310.5|307.2|284.4|288.693||286.2|289.5|292.8|299.2|298.3|297.3|288.2|287.0968|290|289.9098|288.3|291|299|298.3|295.6|297.2|291.7|295.9|297.2|294.7|293.7|290.744|284|283.6|||277.2|279.3|280|275.6|278.3|276.7|276.7|275.4|282.7|277.7|274.2|268.65|260.3|258.5|270.4|277|278|276|270.9|264.8|252.7|253|253.9|251|261.9|263.6|266|267.6|268.4|267.2|264.6|264.2053|266.4|263.9|260.8|265.5|263.6716|265.2|271.8|272.8|278.1|286.6|302|304|302.1|300.7|298.4|301.2|290.5|292.8|316.8|318.6|320.95|299.5|305.5|306|311.7|307.6|302.079|307.3|318.678|318.899|319.7||311.3|310.64|316.5|||313.6|328.9|245.7|242.4|236.5278|234.2
03981|1116140|/equities/harbourvest-global-private-equity?cid=1116140|FTSE350||31.5|30.95|31.35|29.9|29.9|30.05|29.95|30.35|30.625|31.65|30.1|31.3|30.15|30.725|31.3|30.725|31.35|29.8|29.45|28.875|28.75|29.3|29.8|30.3|30.3|30.35|29.85|29.45|29.45|29.95|29.95|30.4|29.7|29.95|30.1|30.075|30.075|30.075|30.3|30.8|31.05|31.05|31.75|32.05|32.5|32.5|31.5|31.15|31.225|31|31.15|31.8|30.95|31.25|31.125|31.15|31.05|30.65|31|31.4|32.1|32.025|32|32.35|32.65|32.65|32.8|33.55|34.7||34.35|34.15|34.1|33.5|33.2|32.95|32|31.45|30.65|30.95|31.2|31.25|32.125|31.4|32.3|33.15|33.4|33.6|33.7|34.3|34.8|33.45|33.2|33.025|32.95|33.2|33.225|33.1|32.5|32.35|32|31.6|31.2|31.05|31.6|31.55|31|30.65|30.65|31.55|30.8|31.55|31.577|31.82|32.05|32.05|32.05|31.7|31.3|30.52|30.35|30.77|30.8|30.55|30.5|30.8|30.85|29.77|30|30.75|30.2|30.05|29.8|29.4||28.88|28.6|28.77|28.77|28.82|28.82|28.82|28.55|28.55|28.7|28.7|28.65|29.25|28.88||28.68|28.75|29.45|28.85|29|28.75|28.75|28.38|28.7|28.3|28.05|28.5076|28.43|28.3|28.95|28.95|28.6|29.05|29.25|29.2|29.1|29|28.48|28.65|||29.75|29.4|29.65|29.45|29.9|30.35|30.15|29.65|30.6|29.85|30.1|30.1|30.25|30.45|30.45|30.5|29.4|28.95|28.95|28.65|28.5|28.25|28.4|28.75|28.875|29.25|29.15|29.05|29.2|30|29.4|29.5|30.5|29.775|30|30.15|30.75|30.25|29.95|30|29.5|29|29|29.5|29.9|30.1|30.3|30.75|30.3|29.8|30|30|30.05|30.25|30.25|30.25|30.975|30.825|30.8|31|31.05|30.25|29.9||30.3|30.4|30.05|||30.05|30|29.7|29.2|29.1|29.8
03982|6580|/equities/hargreaves|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1093.5|1093|1091|1090|1090|1095.5|1090|1089|1089.5|1092.5|1093.5|1093.5|1095|1095|1092|1091|1091.5|1091|1091.5|1090|1090|1088.5|1090.5|1091.5|1088|1087|1087.5|1088|1087.5|1087|1086|1086|1087|1090|1090|1091|1085|1084.5|1082|1084|1087.5|1085|1114.5|1115|1114.5|1114|1113|1110.5|1110.5|1115.5|1110.5|1108.5|1108|1111.5|1112|1110|1115|1110|1110|1117.5|1105|1105|1109|1107|1110.5|1111|1109.5|1110|1110||1120|1104|1109.5|1107.5|1105|1106|1100|1105|1102|1105|1105.5|1077.5|1063.5|1062.5|1077.5|1100|1112|1119|1112.5|1109.5|1110.5|1105|1107|1127.5|1121|1122|1118.5|1093|1122|1112|1122|1103.5|1117|1111|1109.5|1132|1127.5|1132|1134|1142|1148.5|1147|1148|1146.5|1143.5|1143|1169|1153|1139|1085.5|1079|1077|1083|1084.5|1090|1071|1081.5|1076.1752|1064.5|1082|1084|1084|1078|1105.5||1127|1151|989.6|944.7858|908.4|905|905.8|901.4|882.8|867.8|862|835.6|832.8|835.6||836.6|839.8|821.6|852.6|785.8|762|756.8|754.6|759|744.8|732.8|743.6946|746.6|740|750|749.8|749.6|758.8|740.4|735.938|735.8|753.2|751.2|748.7|||750.075|738.9|734.8|721.6|720.6|719.2|702|705.2|716|720|726|739.8|750.6|747|758.4|779|774.2|758.8|751.8|744.4|760.4|759|753.71|758|762.8|821.6|805.5611|831.8|834.6|842.2|845.2|840|823.8|817.64|816.4|810.2|799.2|787.8|793.8|779.6|769.6|769.2|776|765|764.6|744.8|749.8|748.2|745.8|763|754.8|745.8|737.4|740.6|760|751.2|738.4|738.967|737|725.6|727|715.2|737.6||736.4001|733.2082|732.6|||725|731.2|746.2|729.2|730.8|764.8
03983|6739|/equities/hays|STOXX600/FTSE350/MSCI_EU_SMALLCAP||80.55|80.5|78.9|77.9|79.1|77.1|76.4|78.6|79.1|79.45|78.8|78.25|77.55|77.9|79.55|81|80.15|79.45|78.4|78.8|78.5|77.7|79.55|79.6|80.35|81.5|81.65|81.65|82.05|82.6|83.8|84.35|86.65|86.1|85|88.35|89.1|87.7|88.45|90.4|90.7|92.2|92.05|93|95.5|95.05|93.2|92.8|91.7|93.05|96.3|96.6|93.05|92.9|91.1|91|91.65|92.05|90.9|91.45|91.5|94.85|92.8|94.8|94.5|94.6|94.75|94.9|95.65||96.2|99.2|95|95.7|95.1|94.35|94.3|92.55|93.45|92.6|92.8|91.7|93.2|91.65|90.7|93.15|94.4|95.75|95.6|95.1|95.3|93.8|93.05|94.4|95.45|95.15|96.25|93.967|94.55|94.5982|94.95|94.7|90.45|92.45|95.85|97.65|96.15|95.15|96.15|96.4|97.3|96.75|101.2|102.6|102.6|101.8|101.9|102.8|102.2|103.1985|103.8|105.3|104.9|104|107.3|107.2991|107.574|107.2|107.7|109.6|108.3|107|106.3|107.3||107|107.4|106.2|104.7|104.8|104.2|104.9|103.9|102|101.8|100.2|97.9|94.097|93.6||93.25|92.3|92.8|94.15|94|93|91.9|92.2|94|93.25|91.5|91.609|90.8|90.4|97.15|99.7|97.15|98.4|98.702|98.8|97|96.75|94.35|95.15|||94.65|96|94.9|93.65|95.3|94.96|93.8|94.35|96.8|94.9|94.4|95.25|96.23|97.35|98|97.9|96.75|96|95.8|95.95|94.4|95.45|94.005|95.7|99.1|99|98.5|97.4|99.4|97.9|97.25|98|99.75|98.75|96.6|96.6|96.95|97.55|97.95|99.75|99.165|98.45|98.6|100.5|99.45|98.15|97.45|99|100.4|100.1|99.95|100.1|101.2|101.8|100.2|100.5|100.1|100|107.9|108.5|109.4|109.1|111.9||110|110.7|111.3|||109.806|110.3|109.5|108.405|107.305|108.4
03984|14103|/equities/henderson-sml-co-common-stock|FTSE350||820|817|815|824|827|817|806|813|820|814|821|818|822|822|830|822|829|838|827|842|832|842|865|833|848|846|841|837|844|858|867|864|857|848|845|846|855|858|857|864|865|861|871|883|885|887|872|869|867|869|867|872|868|875|871|865|856|850|854|857|864|872|879|888|892|900|902|929|925||923|922|927|932|935|930|927|915|905|902|905|891|901|890|899|962|980|987|975|967|957|937|932|928|924|921.6914|929|914.2|919|920|914.2537|905|890|892|892.07|896.127|876|867|863|863|860|858.64|863|868|870|867.61|871|866.7435|865|855|862.808|869.12|871|872|883|883.76|891|893|893|902|893|890|896.5699|898||889|877|877|874|870|865|861|849|838|840|838|831|828|821||815|804|798|797|797|793|783|786|785|779|767.3799|779|767.405|774.488|790|787|785|783.34|780|774.45|767.0882|770|773|780|||772|771|780|775|779|770|774.75|783|790|799|797.47|794.68|785.7999|788.32|793|790.5752|782|773.8499|775.864|777|772|774.06|787|783.72|787|791.7|790.2857|800|799|797|789|777|781|782|777.858|785|790|790|793|792|789|786.733|788.926|792.75|798|794|792.028|802|798.01|806|799|806|813|823|816.36|827.6|829|829|818.8699|819.097|827.4|824.5|830.9399||827.0566|829.2529|820.994|||817|816.75|817|805|798|782.9699
03985|14044|/equities/herald-investment-trust|FTSE350||2355|2360|2335|2335|2330|2280|2225|2200|2175|2165|2170|2190|2180|2200|2190|2170|2170|2120|2085|2095|2090|2110|2115|2095|2110|2110|2100|2090|2100|2115|2120|2130|2135|2110|2115|2105|2105|2100|2090|2090|2080|2070|2070|2080|2085|2090|2085|2090|2095|2075|2080|2090|2080|2080|2090|2075|2060|2035|2055|2050|2080|2115|2110|2170|2170|2180|2160|2170|2175||2175|2185|2170|2175|2165|2180|2165|2145|2130|2130|2110|2100|2100|2090|2115|2280|2305|2265|2240|2235|2210|2210|2230|2240|2265|2260|2273.75|2281.7998|2285|2280|2270|2260|2246.4753|2225|2230|2250|2220|2215|2200|2185|2195|2180|2205|2188.25|2199|2210|2210|2225|2220|2210|2200|2197.5|2179.2458|2185|2180|2175|2190|2175|2195.0149|2230|2205|2195|2215|2225||2220|2215|2225|2192|2220|2220|2215|2200|2165.9951|2180|2175|2170|2175|2170||2125|2105|2101|2110|2100|2085.209|2088.1978|2086.781|2075|2075|2064.3899|2086.25|2070.1499|2071.25|2140|2135|2130|2125|2124.7949|2120|2115|2115|2100|2140|||2130|2130|2125|2120.864|2130|2115|2093.6011|2125|2127.7129|2136.2307|2145|2125.8|2120.8999|2152.5|2159.75|2160|2145|2140|2140.2141|2105|2090|2087.5|2095.21|2095|2100|2098.6001|2075|2102.3|2104.769|2110|2080.104|2055|2045.205|2050|2035|2010.201|2006.9199|2010|2010|1996|1982.099|1985.551|1992|1962|1964.196|1968|1962|1948|1947.4|1914|1902|1900.8901|1916|1912|1912|1904|1908|1892|1888|1889.6479|1914|1912|1918||1924|1918.0959|1918|||1918.192|1912|1912|1894|1892|1886
03986|28265|/equities/hg-capital-trust-plc|FTSE350||544|539|539|543|549|539|538|540|539|540|540|539|537|541|544|529|525|526|520|516|513|526|529|518|515|518|512|515|517|516|512|511|514|510|509|511|514|510|510|505|504|502|505|510|515|510|515|505|501|508|513|523|515|527|519|518|513|503|505|510|522|521|520|518|516|527|520|531|541||542|545|545|536|538|534|537|521|513|512|509|512|508|507|508|550|550|543|527|530|530|518|517|515|509|510|510.182|515.1919|517|517|511|509|501|488|489|493.5|486.5|484|484.08|486.3607|489|488|490|493|491.5|492.099|493|492.5|490|476|480|480|482|480.5|482.97|482.5|487.5|490|489|490.1952|488|488|488|498||491.5|495|495|500|494.5|500|493.683|501|504|496.5|495.31|498|496.5|497||493.5|489|484|486.5|486.5|482.5|486|483|478|477|486|485|485.5|490.5|498|498|492.5|498|495|499|478|481|481|476.0003|||478|478.5|480.898|480.1058|482|470|460|459.5|458|460|459.58|461.5|460|461|461.523|462|462.5|458|459.5|453.366|448|447.5|448.5|445|444.5|441|435|439|440|434.522|423.021|415|415.5|417|420.5|425|430.5|439|439.5|436|436|435.5711|436|436|434.5|433.5|430.9834|434|434|439.5|439|437|439|440|439.5|439|439.6471|440|435|433.5|433.5|434.5|434.5||435|436.5|437.5|||438|446|450.1837|429.022|419.021|420
03987|14041|/equities/hicl-infrastructure|FTSE350||119.8|119.6|120.2|119.4|119.8|119.8|120|123|125.2|122.4|122.4|122|124|125|125.4|124|123.8|124|125|124.6|124|124.8|127.8|124.4|126.2|126.6|126.4|125.8|126.6|127.6|127.2|128.2|128|129.4|130.2|130|130.8|130.8|129.8|129.8|130.2|131.6|131.8|132.8|132.2|131.8|131.8|131.4|132.6|133.2|133|132.4|132|132.6|132|130.2|130|131.2|133.6|133.4|132.8|132|128.4|127.6|126.8|128|127.6|128.4|130||128.8|130.8|129.4|130|130|129.8|129.6|127.4|127|126.6|125.8|126.4|125.6|127|126|127.4|130.4|128.6|127.6|126|124.4|125.2|126.2|127.6|128|128|128|126.2|126.435|126|126.8|127|124.8|126.2|127.2|128.4|125.6|123.8|124.2|124.8|125|124.6|124.8|126|126|125.2|126.0106|126.6|126.6|126.6|125.8999|125.4|123.2|121.8|123.8|124.4|124|124.6|124.6|125.6|124.6|123.6|124.6|124.4||123.2|123.8|125.6|125.8|125.4|126|126.8|125.6|125|126.6|127.6|127.6|126.2|125.8||123.024|122.4|122.636|124.8|125.4|125.6|125.2|125|125.4|124.006|124|124.125|124.37|125.2|126.7|126.8|126.2|126.024|126.8|126.8|126.4|127.384|126.8|126.744|||126.8|126.5182|126.4|125.3|125.2|125.6|125.813|125.8|125.4|124.4|125.331|127.4|127.8|129.6|128.6|129.6|127.904|128.7|126|125.4|124.58|127.408|124.2|125.2|124.8|125|123.285|121.4316|125.2|124|126|124|125|127|126.775|126.2|126.4|126.2|126.8|128.6|129.8|129.8|130|130.8|131|130.8|130.613|130.2|131.8|129.4|131|130.4|131.6|131.8|133.7255|135.4|135.2|138.8|136.4|138|139|138.52|142.4||140|140.2|140.4|||138.8|138.4|138.2|135.5912|137.6508|135
03988|6589|/equities/hikma-pharmaceuticals|STOXX600/FTSE350/EAFAGROWTH||1947|1965|1974|1988|1993|1968|1872|1852|1845|1836|1816|1812|1833|1838|1877|1843|18.01|1855|1862|1886|1888|1901|1934|1942|1953|1952|1975|2012|2004|2022|2018|2018|2006|1962|1930|1907|1920|1931|1900|1908|1921|1924|1916|1938|1925|1900|1891|1880|1880|1912|1953|1969|1920|1965|1960|1955|1934|1936|1924|1961|2002|1996|1977|2034|1996|2016|1999|2016|2038||2088|2054|2050|2056|2074|2076|2090|2088|2020|2056|2038|2014|1858|1859|1886|1920|1924|1949|1930|1930|1896|1865|1868|1874.469|1891|1871|1873.9|1862|1852|1898|1851|1836|1827|1831|1842|1857|1845.452|1859|1866|1899|1897|1921|1956|1992|1996|2012|2018|2006|2028|1980|2004|2018|2020|2006|1952|1982|1976|2008|1988|1970|1936|1923.9941|1927|1981||1958|1971|1948|1973.8|1984|1991|2034|2036|2025.98|2012|2008|1990|1994|2000||1977|1942|1935|1947|1930|1920|1882|1838|1832|1830|1807|1801|1792|1800|1814|1835.5718|1818|1824|1841|1857|1864|1879|1871|1906|||1938|1881|1898|1922.5|1919|1960|1963|1913.0959|1885.5|1866.4948|1881.5|1932|1931|1910|1877|1874|1905.5|1939.806|1953|1982|1992|2002|2009|2087|2091|2165|2001|2006|1996|2006|2000|1983.5|1967.5|1974|1966.5|1936|1937.5|1920.5291|1907.078|1942.5|1936|1950.5|1930|1927|1909.5|1944.5|1956.5|1971.5|1970|1949|1960.5|1980.5|1976|1938.5|1929.5|1927.5|1890.595|1899.5|1862|1859.37|1859.5|1816.5|1793.5||1789.129|1793|1796.5|||1830|1806.5|1807|1769.5|1752|1782.5
03989|28078|/equities/hill---smith-holdings-plc|FTSE350/MSCI_EU_SMALLCAP||2080|2110|2165|2205|2165|2145|2130|2150|2110|2155|2175|2155|2135|2140|2180|2130|2135|2135|2075|2085|2070|2055|2090|2055|2035|2025|2050|2025|2040|2060|2055|2025|2025|1976|2015|1986|2045|2005|1994|2065|2030|1994|2045|2100|2130|2125|2095|2060|2045|2045|2100|2100|2055|2080|2065|2045|2050|2025|2050|2005|2050|2075|2140|2145|2135|2180|2155|2135|2115||2095|2100|2105|2110|2090|2090|2095|2060|2025|2070|2155|2165|2190|2155|2175|2250|2325|2300|2330|2305|2295|2205|2200|2212.917|2190|2190|2235|2170|2161.6809|2150|2160|2150|2115|2125|2075|2070|2000|1988|1964|1974.6|1972|1978|1944|1982|1962|1962|1974|1980|1972|1980|1979|1980.4999|1990|1968|1970|2025|2000|2065|2046.588|2060|2040|2060|2155|2140||2105|2115|2035|2045|2010|1972|1974|1964|1942|1960|1978|1958|1930|1930||1932|1916|1916|1960|1990|1928|1944|1950|1928|1892|1876|1890|1914|1930|1968|1984|1966|1966|1968|1954|1952|1970|1978|2015|||1964|1954|1982|1950|1948|1928|1894.328|1894.266|1908|1918|1910|1910.0131|1922|1858|1864|1896.104|1880|1850|1852.118|1851.2321|1825.4139|1846|1846|1844|1826|1836|1822|1819.2061|1844.748|1862.309|1827.776|1846|1890|1888|1880|1908|1892.92|1896|1928|1928|1928|1900|1880|1868|1872|1828|1844|1890|1848|1850|1852|1888|1858|1856|1888|1860|1840|1849.033|1828|1828|1846.505|1894|1944.6||1946|1950|1930.733|||1922|1891.621|1892.095|1900|1869.425|1872.314
03990|28224|/equities/hilton-food-group-plc|FTSE350||920|920|907|901|926|920|912|930|941|933|948|966|951|950|952|944|943|961|947|960|931|927|931|916|929|926|932|927|925|918|932|921|913|889|885|895|887|900|886|912|911|893|904|908|909|909|900|891|932|894|894|902|907|904|903|900|895|897|901|919|923|987|979|991|996|992|979|996|982||974|972|965|966|971|974|976|950|928|941|932|916|909|893|897|936|938|941|935|924|931|895|905|911.988|929|911.994|922|918|920|940|915|919.9999|944|932.6199|928|925|921|927|938|913.9894|927|919|914|915|912|909|928|905|900|881|873|874|875|865|861|873|889|896|919|943|910|910|916|937||955|950|942|956|956|940|930|935|934|939|956|957|945|937||929.999|945|935|921|924|924|935|929|927|912|907|917|900|880|908|895|895|894.28|894|889|883|880|878|856|||853|858|842.042|851|854|840|858|840.084|863|837|852.52|854|876|857|846.081|845|844|834|822.066|815|817|820|839|808|811|799|796|799|793|797|787|798|787|818|806|819|810|811|809|811|789|798|813|816|817.041|811.041|816|800|816|805.7099|807|804|790|783|806.081|782|761|769|775|777|781|779|806||805|793|790.04|||774|776|772|752|739|763
03991|6749|/equities/hiscox|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1052|1052|1049|1056|1052|1050|1039|1024|1043|1043|1042|1047|1048|1059|1064|1047|1094|1103|1073|1093|1097|1098|1109|1111|1120|1120|1130|1137|1132|1157|1152|1150|1148|1139|1125|1127|1139|1117|1100|1142|1145|1139|1135|1148|1168|1166|1159|1163|1150|1152|1170|1167|1161|1177|1181|1196|1188|1180|1185|1186|1181|1226|1208|1203|1207|1183|1184|1187|1193||1196|1210|1203|1219|1197|1212|1214|1209|1204|1189|1167|1177|1172|1195|1195|1240|1278|1271|1266|1267|1261|1229|1245|1234|1235|1250|1275|1276|1255|1271.6|1269|1270|1255|1282|1281.5028|1129|1128|1135|1160|1174|1164|1159|1153|1165|1169|1184|1175|1161|1140|1126|1122.485|1140.4|1149|1142|1150|1155|1151|1151|1153|1167|1163|1152|1147|1176||1172|1170|1173|1168|1195|1188.224|1188|1180|1190|1209|1191.5|1175|1174|1150||1175|1277.85|1236|1243|1233|1218|1212|1218|1217|1193|1176|1172|1181|1190|1198|1189.351|1181|1197|1196|1198|1203|1249|1250|1251|||1249|1248|1227|1231|1250|1239|1227|1237|1227.074|1222|1222|1217.025|1214|1201|1191|1212|1203|1184|1155|1151|1144|1118|1131|1112|1100|1098|1071|1063|1057.053|1075|1071|1059|1063|1060.053|1056|1061|1046|1044|1032.103|1039|1049|1041|1026|1034|1032|1033|1039.546|1084|1062|1058|1070|1054.16|1062|1087|1072|1053|1057.478|1085|1075.054|1074|1077|1073|1069||1057|1085|1062|||1054|1055|1059|1065|1049|1058
03992|6564|/equities/hochschild-min|FTSE350/MSCI_EU_SMALLCAP||218.5|216|220|216.5|225|230.5|233|228|229|219.5|209.5|209.5|221|222.5|233|238.5|238.5|240|239.5|233|233|230|238.5|239|241|243.5|247|251.5|240|248.5|241|238.5|218|207.5|209.5|203.5|192.4|184.4|184|187.8|191.6|192|193.2|194|188|199|199.4|188.8|184|183.8|184|185.8|182.2|188.8|187|184.4|175.4|173|171.4|165.8|164.6|163.8|164.8|171.2|173.6|177.6|176.4|190.4|194||189.8|191.4|192.8|188|185.4|179|176.6|176.2|174.2|173.6|171.8|168|170|167.2|170.8|188.2|186.8|185.2|180.8|179.4|176.6|188.2|188.6|179.4|181.4|182.8|187|193.6816|189|191.6|194.9488|195|193.6|193.4|190|191.4|186.8|186|183|181.6|179|176|179.4|181.392|182.6|186.6|186.4|181.8|181.8|174.8|176|178.6|180.8|182.8|182.76|189.4|191.4|187|190.8|188|190.6|185.6|183.8|180.8||173.4|171.6|172.6|174.6|177.2|168|163|162.6|161.6|163|168.6|163.2|159.2|158.4||153.2|156.2|157.8|161.454|161.4|163.4|161|156.8|152|157|154.8|152|151.2|149.2|155.2|150.4|144.8|148|149.72|148.6|137|136|131.8|134.4|||129.5|126.6|119.82|121.2|124.84|125.5|115.9|115|115.5|113.7|113.8|111|113|110.606|111.5|111.094|110|105.9|101.3|95.55|94.7|92.65|95|94.6|92.34|91.15|93.5975|89.25|90.8|92.25|92.65|90.9|92.6|93.05|95.5|96.6|100.4|101.7|103.3|106.8|105.311|107|107.7|106.3|97.155|97.5|97.1|89.25|88.2|87.35|87.6|89.85|94.65|93.7|92.45|91.8|94.25|95.15|96.4|97.75|102.2|102.5|108.1||108.3|109.3|109.7|||109.001|104.1|103.533|103.6|102.4|102.5
03993|6827|/equities/homeserve|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
03994|13138|/equities/howden-join|STOXX600/FTSE350/MSCI_EU_SMALLCAP||830|826.5|821.5|820.5|825|827|812|834.5|829.5|824.5|831.5|825|822.5|823.5|838|842.5|846|868.5|858|861|857.5|882.5|903.5|905|901|891|876|891.5|891.5|907.5|915|919|929|904.5|893.5|888.5|897|898.5|892|915|917.5|916.5|909|911|912.5|930|928|934.5|954|957.5|972|977|974|982.5|958|958|956.5|960.5|956|936|933.5|936.5|932|957|954.5|960|957.5|946|944.5||942.5|925|914|917|911|907.5|912|895.5|883.5|886|885.5|874.5|884|880|872|923|941|956.5|944.5|946.5|940|929|950.5|947.5|953.5904|939|943|938|938|938.054|929.5|914|899.5|903|918.5|921.5|911|889.5|877.5|887|885|884.5|881.5|889|891|896.5|895.5|885.5|883|881|892|897.67|895|880.5|881.5|896|913.5|917|916|923|915|916.5|915.5|925.5||926|922.5|916.5|925.5|936|937|935|935|920|926.5|930|913|900|896.5||880.5|868.5|879.5|886.5|893.32|890.4984|883.5|884.68|882.5|872|855.5|866|862.5|868.5|885|889.5|873.5|895|871.609|872.5|891.5|891|884.5|913.5|||908.8|901|890.2|884.8|886.4|886.2|860.443|865.2|874.6|877.6|879|898.4|890|877.6|874|880.2|864.2|868.589|856.243|849|845.8|782.6|788|807|803.2|799|809|806.6|807|809.6|802|793|797.2|797.8|792.2|796.6|787|786.2|810|809.4|809|817.4|822.8|811.8|818|805|793|795.8|788.2|788.2|778|776.4|784.8|787.1|787.2|788.4|793.8|784|782.639|774|784|810.2|821.6||834|831|833|||825.2|832.2|835|825.4|820.4|829
03995|280|/equities/hsbc-holdings|STOXX600/FTSE350/EAFAVALUE||733.8|735.6|734.6|735.2|735.1|732.1|729.4|727.9|730.6|727.8|719|707.4|701|696.4|702.8|713|723.3|729.5|722.4|721.2|714.5|715.1|715.4|729.2|693.6|687.4|686.5|686.6|682.4|680.1|682|680.4|676.6|670.1|677|674.8|674.8|670.1|684.2|698.5|696.5|689.5|679.5|673.4|680.3|683.2|682.1|674.6|683.4|672|668.7|671.5|661.7|668|655.8|662.5|663.4|655.1|663.8|667.3|660.9|668.2|661.7|665.7|672.1|670.9|665.3|663.1|663.3||657.4|657.8|657.5|662.1|664.6|660.07|657.17|651.7|648.7|648.5|644.4|641.12|646.1|634.6|631|662.4|696.6|705.7|677.9|678.5|666.6|661.8|665.5|672.65|670.3|670.8|675.1|667.1|669.1|675.2|680.9|676.8|670.5|677.7|679.3|695.5|696.9|692.3|695.8|693.8|698.3|698.57|694.4|695.2|701.2|701.1|698.78|694.15|689.7|687.8|680.6|681.4|689|697.8|698.8|699.9|693.95|689.9|693.4|701.1|697.5|694.1|692.7|697.6||697.2|700.2|703.57|699.8|697.9|703.2|714.6|713.3|708|700.2|704.32|725.2|707.61|700.97||697.75|695.7|687|686.12|655.57|651.55|652.04|656.14|653.99|654.19|632.5|630.55|626.84|639.83|644.42|644.71|651.65|649.5|634.07|630.94|630.55|629.38|616.39|618.05|||612.87|607.6|613.75|614.05|615.02|609.45|593.83|592.07|592.85|606.67|579.67|584.65|580.45|567.46|576.34|597.65|599.39|597.73|599.39|610.22|606.04|599.1|590.8|586.89|587.09|586.5|628.79|629.09|627.62|624.69|614.24|611.21|601.54|598.91|605.35|612.38|618.44|619.12|608.33|605.65|607.4|610.82|607.89|607.7|604.86|594.8|592.95|588.46|585.72|581.62|579.96|583.08|589.43|599.39|605.16|620.51|623.52|628.79|628.21|620.78|617.85|622.44|619.91||620.69|618.93|621.76|||614.24|610.31|611.41|602.03|600.86|604.08
03996|6723|/equities/hunting|FTSE350/MSCI_EU_SMALLCAP||304.5|306|304|298.5|317|306|305|309|319|316.5|306.5|302.5|305|310|310.5|314|315.5|313|310.5|312|310|303.5|310.5|303|310.5|308|312.5|311|335|389|381.5|377|380|370|381|385.5|395|385.5|389|392|390|380|395|386.5|376.5|373|380|383.5|395|407.5|421.5|419.5|413|422|417|422|421|412|421|408|414|418.5|440|444|455|450.5|442.5|445|439||439|447|455|448.5|453|442|445|434|432|430|417.5|412.5|419|419.5|435|453.5|464|459|455.5|455|450|427.5|424|426.5|432|441.5|435.5|434.5|432.5|422|418|426.5|430|465.369|438|440.18|428.5|425.5|424.35|420|417.5|415|414|420|420|415.5|418.5|412.8104|411|402|407.5|415.5|420|425|417.5|415|419|417.2139|422.5|456.9035|424.5|420|422|430||430|429.5|443|453.5|448.5|449.5|452.5|461|374.5|384.5|387|383.763|381.523|378||370|360|361.5|371|370.5|365.17|360.038|355.5|361.5|368|361.5|359|358|367.5|368|369.5|361.5|360|359|346|336|340.5|340.5|340|||339|335|330.5|319.505|325.5|327.5|325|325.5|325.5|321|304.5|299.5|296.5|302.5|301.5|303.4366|314|321.5|339.5|344|348|315|325|324.5|316.016|311.5|298.5|309|309|307.5|301.87|306|302.5|302.5|298.5|300.5|302.5|304|314.5|325|332.5|330.5|319|323.043|318.32|305|296.02|294|295.7|303|300.5|302.5|303.304|302|304.5|286|287.625|284.5|285|289|294|297|302||302|302.5|301.5|||297.515|294.5|287.014|276.014|272.5|278
03997|13812|/equities/intl.-cons.-air-grp|STOXX600/FTSE350||262.4|262.5|257.1|253.8|254.8|247|246.6|244.5|244|245|242.8|240.4|238.3|240.8|240.1|236.1|218.8|223.4|215.3|214.8|213.2|212.2|212.4|215|217.1|215.2|216.3|215.8|217|215.4|213.2|214.9|212|208.4|198.9|199.25|198.9|198.3|196|195.05|192.3|192.85|195.8|208.8|210.2|212.3|209.5|206.9|207.1|207.6|209.4|209.8|207.3|207.1|200.8|199.4|196.5|194.4|192.85|191.6|190.25|189.95|186.35|184.85|183|184|183.4|183.75|183.25||179.7|177.3|175.25|174.7|172.5|171.2|170.65|168.6|167|168.1|168.35|164.75|166.55|167.6|164.7|173.25|165.2|167.4|166|167.6|167.2|165.15|169.3|166|168.45|175.05|175.2|175.35|176.2|175.6179|179|180.4|181|177.3|177.6|176.3|176.25|173.8|167.15|166.45|167|166.65|169.95|172.6|172.25|172.25|171.75|171.15|168.4|166.1|167.15|169.55|170.45|170.2|170.3|173.85|175.55|177.2|176.552|176.15|173.5|172.1|174.75|176.85||173.3|176.55|175.4|177.5|179.45|179.35|182.95|185.25|187.65|186.45|186|185.15|184.4|184.55||181.35|178.45|178.4|179.1|177.4|179|178.3|178.45|179.35|176.4|170.4162|187.9|161.15|161.6|165.7833|171.55|176.65|180.25|177.4|176.05|177.95|177.2|175.5|177.85|||177.7|171.526|166.2|165.45|167.95|167.2|162.003|159.9|162.25|159.05|155.1|155.65|155.8|153.55|153.85|153.25|150|145.7|147.5|150.6768|157.05|157.3|156.35|156.35|153.9|154.2|150.965|148.55|146.65|147.7|148.75|144.8|146.9|147.116|145.8|147.95|148.5199|148.465|149.65|149.7|149.15|151.55|153.3|155|156.6309|157.45|153.5|150.0511|146.5|147.55|144.917|144|145.5|146.2|149.7|153.45|152.4|153.75|152.8677|153.3538|153.4631|156.95|157.95||157.1108|158.5|160.45|||159.85|161.4|160.7|159.0752|160.5|161.6
03998|960682|/equities/ibstock-plc|FTSE350/MSCI_EU_SMALLCAP||191.4|190.4|188.4|188.2|189.6|186.2|183.2|189.2|189.8|193.6|192|191.8|192.6|193.4|196.4|193.4|198.6|203|204|202|204.5|211.5|212|203.5|205|201.5|199.6|200|195.4|198|198|197.05|193.4|189.8|186.2|186|187|185.8|184.4|187.2|186|183.8|182|185.2|187.8052|187|186|184.2808|185.4|186.2|189|188.8|184.8|186.156|182.7936|182.7|181.2|183.4|182|180.6|183.4|186|184.8|186.6|187.6|185.8|187|185|193.2||187|187.6|187.2|187.4|188.8|187.2|186.2|183.2|183|181.6|182.5968|182.4|183.4|176|182.2|184.4|189|189|186.4|189.8|187.4|184|188.4|187|187.8|192.4|191.4|197.6|196.6|194|192|188|183.8|190.4|186.8|180.6|173.8|165.6|162.8|159.6|158.4|157.8|157|157.2|157.8|163.4|162.4|161.2|161.4|159.8|161|161|159.2|157.2|160.2|162.4|161|163.6|160.8|163.6|164|167.4|172.6|174.4||171.8|165.6|159.2|158.2|160.2|160.4|158.8|157.6|154.598|156|154.6|151.2|154.8|154.8||153.4|153|149.2|153.6|151.2|150.6|150.2|154.415|153.2|150.4|151.6|150.4|149.6|149.3|153.6|152.2|151.2|151.4|151|149.808|149|149|150.2|153.6|||152.915|154.5|151.508|154.3|153|150.8|148.9|149.5|151.3|152|153.2|151.6|150.7|151.8|154.1|156.5|161.9|161.2|165|164.6|164.2|166.6|168|165.4|170|168.1|167.7|164.8|163.9|160.5|158.4|157.6888|158.2|158.7|156|154.2|154.6|156.0925|154.4|155.1|157.1|158.9|160.5|156.8|157|155.8|154.7|151.8|149.815|145.6|142.47|142|146.2|146.8|144.9|148.8|146.8|149|148.3|152.4|150.9|153|153.7||154.6|154|153.2|||151.2146|150.3|149.8|149.6|150.3|149.9
03999|27981|/equities/graphite-enterprise-trust-plc|FTSE350||1292|1294|1292|1266|1260|1240|1236|1236|1242|1252|1256|1260|1260|1260|1270|1266|1244|1246|1218|1238|1244|1234|1234|1228|1240|1228|1200|1192|1184|1198|1200|1198|1206|1186|1186|1190|1190|1200|1194|1190|1202|1200|1190|1206|1204|1198|1196|1186|1200|1204|1222|1262|1218|1218|1210|1210|1208|1184|1194|1204|1204|1208|1218|1242|1248|1222|1240|1246|1274||1274|1296|1274|1280|1278|1310|1334|1294|1264|1298|1290|1278|1286|1274|1256|1310|1340|1350|1352|1338|1310|1330|1312|1332|1332|1321.9208|1314|1298|1300|1298|1275|1280|1266|1252.4761|1260|1268|1260|1240|1237.1727|1256|1242.5912|1251.807|1247.5911|1254|1270|1262|1264|1264|1254|1246|1241.766|1254|1244.3955|1248|1250|1258|1244|1258|1252.905|1240|1236|1236|1240|1244||1244|1218|1222|1216|1214|1214|1200|1188.64|1190|1196|1196|1196|1195|1224||1210|1210|1210|1209.9|1222.3311|1210|1215.694|1218|1214|1218|1215.616|1218|1231.7509|1238|1266|1248|1258.844|1244|1258|1264|1240|1216|1205.688|1208.173|||1206.2784|1212.0256|1209.4268|1214|1212|1212|1212|1230|1236|1240|1214.1532|1229.4|1246|1245|1248|1250|1254|1261.9189|1276|1240|1238|1234.0052|1212|1196|1198|1196|1190|1190|1185.335|1182|1179.12|1182|1168|1170.158|1180|1204|1208.88|1194|1200|1214|1235.798|1237.2|1246|1241.2026|1228|1218|1200|1206.959|1208.0601|1194.6479|1194|1200|1218|1218.061|1218|1226|1226|1220.061|1218|1222|1228.3199|1230.062|1232||1238|1248.062|1248|||1250|1248|1245.832|1234|1232|1200.12
04000|6688|/equities/ig-group-holdings|STOXX600/FTSE350/MSCI_EU_SMALLCAP||957.5|953|947.5|942.5|942|951.5|947.5|944.5|939.5|929.5|940|926|923|929.5|929.5|920|921.5|922.5|903|901|902|897|910|928.5|932|930.5|940|946.5|945.5|958.5|952|952|945.5|936.5|926.5|920|920.5|925.5|916.5|933.5|926.5|925.5|930|930|921|923.5|920.5|916.75|920.5|919.5|920.5|931.5|955.5|969.5|970.5|971|981|970.5|969.5|984|968.5|972.5|970.5|967.5|972|975.5|977|995|986||982.5|984|972.5|978|980.5|970.5|969|955.5|942|937|918|914|917.5|898.5|902.5|931.5|953|944|946.5|945|934.5|901.5|870|868.5|863|863.5|854|862|857|857|859.5|854|844|845|842.5|845|840|833|828.5|830.5|850.5|824.5|827.5|837|829.5|824|825.5|820|821|810|799|805.5|804.5|796.5|794|814|829|829|824|826.5|810.5|831.5|792|805||799.5|797|792|803|803|799.5|800|800|787|784|783.5|783.5|781|777||778.5|764.5|800|800|750|743.5|740|741.5|743|731|726|729|728.5|738|804.5|805|805|740.225|733|728.5|724.5|741|726|739|||740.5|742.5|737.5|731|739|739|737.5|737.5|739.5|741|740.5|717.5|712.5|707.75|709.5|714.5|715.5|714|712.5|712.5|710|711.5|728.5|716.5|713.5|710.544|711.5|704.5|704.5|711|699|697.5|698|703|691.5|680|692.5|694.5|709.5|712|718|719.5|717.5|720.5|724.5|726|776|781.5|772.5|773.5|773|781.5|782.0285|786|785|773|765.5|805|773.5|761|771.5|764|774.5||770.5|768|764.5|||763|756|756|749.655|747|756.5
04001|6716|/equities/imi|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1823|1773|1760|1754|1765|1751|1717|1723|1727|1720|1729|1723|1735|1760|1769|1754|1749|1698|1665|1668|1675|1707|1729|1753|1753|1754|1756|1786|1787|1817|1830|1820|1808|1814|1805|1810|1817|1826|1805|1818|1820|1824|1811|1825|1876|1887|1896|1858|1871|1858|1891|1898|1838|1852|1830|1827|1817|1808|1788|1782|1785|1813|1808|1859|1849|1844|1841|1823|1834||1839|1831|1816|1801|1793|1793|1802|1780|1771|1762|1758|1743|1766|1762|1741|1805|1897|1897|1867|1900|1862|1802|1843|1850|1853|1833|1862|1840|1843|1851.02|1856|1831|1788|1796|1810|1826|1811|1794|1769|1784.0179|1796|1797|1797.173|1817|1824|1806.14|1808|1806|1813|1800|1800|1842|1846|1873|1848|1856|1853|1854|1868|1892|1889|1881|1879|1893||1888|1899|1904|1904|1905|1880|1911|1908|1899|1889|1884|1872|1846|1805||1785|1765|1759|1774|1760.95|1753|1737|1739|1741|1754|1752|1740|1748|1787|1821.51|1803|1812|1814|1803|1793|1798|1817.261|1831|1833|||1828.515|1838|1828|1832|1835|1832|1811|1803|1808|1810|1782.181|1797|1797|1766.088|1776|1763|1735|1747|1757|1755|1758|1759|1776|1778|1770|1771|1758|1769|1772.788|1769.089|1737|1706|1724|1740|1722|1735|1727|1715|1720|1738|1725|1705|1694|1688|1672|1659|1648|1633|1628|1616|1616|1628|1557.875|1574|1588|1597|1593|1597|1591|1582|1615|1664|1700||1708|1700|1735|||1742|1711|1705|1653|1641|1684
04002|6569|/equities/imperial-tobacco|STOXX600/FTSE350/EAFAVALUE||2583|2600|2635|2605|2564|2532|2521|2518|2485|2402|2383|2360|2352|2357|2371|2388|2416|2449|2390|2369|2380|2350|2312|2328|2319|2303|2318|2318|2305|2320|2320|2342|2308|2283|2281|2268|2275|2259|2252|2162|2155|2164|2164|2178|2185|2205|2219|2204|2207|2202|2178|2192|2215|2251|2251|2257|2265|2264|2260|2257|2229|2238|2229|2195|2193|2183|2172|2167|2155||2149|2138|2155|2173|2189|2169|2189|2168|2148|2141|2137|2136|2133|2114|2124|2173|2175|2179|2165|2166|2151|2152|2114|2128|2120|2095|2109|2083|2071|2098|2098|2088|2069|2068|2061|2068|2072|2047|2041|2048|2032|2050|2057|2077|2074|2056|2043|2020.45|2017|2005|1999.5|2000|2004|1997|1999|1997.5|1995.5|1983.5|1960.725|1961|1941|1927.5|1931|1950||1952.8779|1972.5|1961.5|1951.5|1963.5|1999.5|2006|1990|1886|1879.5|1885.5|1883.5|1872|1857.5||1860.5|1848.5|1845.5|1848.5|1840|1845.5|1827.5|1822|1839.5|1823.5|1774.36|1759.5|1741|1726.5|1736.094|1717|1710.5|1712.5|1748|1736|1766|1775.5|1777|1798.5|||1776.5|1757|1744|1744.5|1740.5|1733|1729.5|1743|1723.65|1785.649|1767.5|1766|1761.725|1752.5|1700|1703.028|1685.5|1692|1699|1724.5|1721|1740.5|1829|1842|1832.5|1826|1843.5|1853.5|1856.5|1861.5|1903|1901|1909|1904|1887.5|1886|1903.5|1898.5|1897|1907.5|1901.5|1926.5|1946|1951.5|1944|1917.5|1916.53|1911.5|1898|1908.5|1894.5|1907.5|1912|1910|1897.5|1882|1876|1876|1865.5|1855|1860|1839.5|1835.5||1815.5|1805.5|1829.5|||1826|1829|1836|1830|1824|1808.15
04003|6722|/equities/inchcape|STOXX600/FTSE350/MSCI_EU_SMALLCAP||775|774.5|769|767|772.5|767|749|763.5|774.5|780.5|788.5|765.5|752.5|752.5|767|762.5|759|756|747|745|733.5|724.5|739|741|743|736.5|764.5|784.5|780|798.5|788|788.5|786|776|775|776.5|764|766.5|764.5|788|789|782.5|788|815.5|819.5|815.5|813|802|802|802|833.5|846|847.5|840.5|823.5|830.5|833.5|832|833|855.5|845|855.5|837.5|850.5|853.5|858.5|854|852|859||848|843.5|833|827.5|831.5|826.5|827.5|817.5|822.5|817|806.5|801|827|814.5|823.5|863.5|874|851.5|869.5|861|865|841|853|848.5|848.5|839|843|830|831.5|824.5|823.5|809|791|794.5|810.5|812.5|800|790.5|752.5|760|757.5|756.5|754|763.5|768|767|765|761.14|761.5|751.5|753.5|779|790.5|792.5|792.5|802.5|806|807|821.5|823.207|819.5|829|828|832.5||837|827.5|858.5134|824.355|833.306|831.828|825.3|825.694|837.872|803|796|797.5|801.14|793.5||768|783.5|807|808|806|794.516|795.5|736|728.5|743.5|735|740|730.5|721|736.5|725|732.5|754.5|757|755.5|740.5|750|736.074|741.4825|||729.5|724.5|711.5|699.07|689.035|679|659|647.5|657|643.5|644.5|653.5|655.5|647.5|654.5|659|645.445|695|696.5|693.5|694|684|683.559|673|677|672|678.5|669.78|668|661|656|656|665.5|683.5|687|690.5|688.5|687|686.203|697|701|694|703|709.851|691|678.568|669.5|663|664.5|681.5|681.5|685.5|696|722.5|722.5|724|718.5|732|721.5|720.538|731.5|730|726.549||723.5|729.5|730|||728.5|729.5|727|706.5|699|714.5
04004|6673|/equities/informa|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||856.6|862.6|868.8|874|881.4|880|858|844.8|852.8|861.2|856.8|855.2|836.2|836.8|843.8|835.6|839.8|848.8|813.2|817.6|816.2|819.8|832.8|840.8|839.8|823.6|829.4|829.8|830.8|838.8|841.6|847|834|837.6|825|820|836.2|829.6|804.2|810.8|810.4|811.4|820.2|829.8|837.6|845|846.8|839.8|840|837|849.2|853.8|846.4|853.6|848.4|852.2|852|841.4|843.6|841.2|839.4|836.6|835.4|842.4|838.2|835.4|836|832.4|829.2||833.2|831|824.6|826.4|827.6|824.4|825.8|810.4|811|807.8|806.8|804|813.6|821.2|818.2|846.2|871.8|885.2|876.8|880|876.4|865.4|883.4|853.4|850|845.6|863.6|862.4|857.6|858.4|858.4|854.6|856.4|867.63|864.4|862.6|856|846.6|843.29|860.4|870.3|866.6|873.8|870.4|880.62|874.157|862|861.2|863|848.8|852|849.4|850.6|843.6|848.65|844.6|843.6|854.8|853.2|859|852.8|842.4|834.6|850||844.6|844|840.6|850.2|852.8|850.6|865.2|856.4|852.2|851.8|855.4|857.8|862|841.407||817.8|804.4|803.6|804|803.6|804.6|804.454|812.6|809|800.8|787|791.2|791.6|812.6|816.6|822.2|823.8|825.8|819.4|813.8|814.8|825.4|824.2|836.6|||840.4|842|840.2|837|838.4|830.4|826.755|823.082|824|825|825.4|809.4|809.4|809.6|825|811|808|811.4|814.741|818.2|822.6|816.6|825.791|829.2|828.6|825.688|823.2|822|820.2|818.4|811|803.4|803|805.2|802.8|802.8|798.4|793.6|789.8|787.4|781.8|786.6|782|774.6|778.6|770.6|764.4|758.8|757.2|750|742.4|731.15|746.2|762.4|768.2|791|790.6|779.039|774.8|776|775.8|779|785||781.239|780|779|||775.6|780.4|784.6|773|772.6|789.415
04005|1072029|/equities/integrafin|FTSE350/MSCI_EU_SMALLCAP||396|393|390.5|394.5|393.5|390.5|384.5|381|385|388|388|381.5|381.5|383|387.5|380.5|378.5|371|370.5|373|373|377|380|378.5|381.5|382|379|383.5|379.5|385|386|387.5|388|387|362.5|359.5|352|361|358|357.5|360|358.5|369|376|373|375|370|370|370.5|376|367|372.5|371.5|376.5|381.5|374|370|367|377|375|381.5|377|380.5|388.5|395|389.5|393.5|391|390.5||385|385.5|381.5|380|388|395|390|386.5|385|377|367.5|356|358|360|365.8|380.5|393.5|392.5|390|389.5|386|374.5|381|388|382|377.7174|376|366.5|377.5|370|368.5|367.5|359|356|358|366.5|351|358|358|353.5|355|355.5|353|351.5|356|355|351|349|344|337|332.5|338.5|341|343.5|344.496|352.25|355|366.5|361.5|360.599|357|357.5|355.5|363.5||358.5|355|354|315.5|312|309.5|306.5|304.5|299|308|302|302.5|309|308||308.11|303|305|308.5|306.5|300.5|299.5|301.5|300.015|294|295|297|302.5|292|290.5|285|279.5|280.5|280|279.6567|273.5|276|275|281.5|||280|273.8|274.2|277.4|281.4|277|274.2|271.4|269.6|272.8|276.8|277.2|280.6|281.4|281.6|280.8|279.6|279|279.8|277.8|274.2|270.027|268|269.2|270.4|275.6|275.2|273.4|275.2|280|280|274.4|276.4|279.2|285|285|281.6|281|278.6|286.138|301.8|296.4|298.396|299.8|294.4|291.829|297.2|300.2|298|296.079|296|291.4|292.4|293.4|294|301.8|309.4|305.8|304.4|304.2|302.6|305.8299|308.8||312.4|309.6|308|||307.2|301.1675|300|301.8|301.4|312.2
04006|283|/equities/intercontinental-hotels-group|STOXX600/FTSE350/EAFAGROWTH||9854|9856|9898|9906|9828|9762|9660|9556|9554|9540|9592|9536|9436|9386|9390|9270|9136|9078|8600|8606|8624|8562|8584|8648|8638|8540|8564|8764|8714|8658|8620|8622|8592|8574|8490|8454|8472|8466|8348|8420|8352|8244|8104|8218|8410|8406|8350|8300|8222|8108|8046|8092|8002|7926|7892|7864|7796|7716|7704|7714|7662|7570|7554|7744|7688|7650|7658|7566|7552||7528|7518|7504|7602|7498|7508|7512|7404|7302|7324|7310|7256|7420.6001|7668|7410|7524|7860|8148|8140|8062|8022|8050|8318|8264|8254|8272|8366|8514|8542|8450|8358|8318|8262|8236|8200|8298|8306|8258|8194|8392|8362|8346|8440|8390|8440|8324|8306|8276|8333.7002|8290|8314|8262|8210|8028|7982|7991.5|8066|8060|8004|8050|7900.1001|7814|7824|7986||7942|7952|7870|7948|7952|7830|7970|7874|7930|7950|7966|7958|8028|7994||7840|7888|7962|7948|8058|8104|8120|8148|8104|7926|7824|7884|7908|7846.7998|7940|8012|7948|7964|7988|7974|7874.1001|8026|8140|8288|||8382|8338|8368|8218|8182|8216|8090|8092|8110|8184|8270|8360|8406|8206|8210|8310|8394|8378|8410|8500|8616|8710|8724|8790|8764|8668|8531.2998|8418|7936|7770|7764|7654|7782|7764|7734|7734|7643.5|7628|7572|7562|7560|7614|7618|7520|7504|7510|7490|7490|7558|7475|7344.1001|7190|7244|7280|7268|7288|7186.3999|7118|7103.6001|7124|7138|7162|7190||7124|7142|7150|||7120|7162|7214|7150|7118|7124
04007|6741|/equities/intermediate-capital-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2124|2126|2120|2120|2132|2116|2076|2072|2070|2056|2050|2074|2178|2258|2254|2206|2202|2214|2120|2140|2144|2110|2158|2168|2154|2136|2138|2122|2132|2160|2154|2166|2112|2104|2098|2106|2112|2114|2098|2142|2140|2178|2168|2252|2314|2342|2374|2320|2336|2324|2334|2360|2338|2380|2334|2308|2248|2198|2106|2098|2110|2086|2094|2120|2136|2174|2176|2158|2174||2172|2142|2134|2140|2142|2130|2132|2080|2046|2020|2008|1980|2018|1986|1933|2102|2216|2196|2134|2146|2120|2086|2158|2166|2154|2120|2154.52|2210|2252|2300|2288|2270|2232|2256|2252|2260|2240|2216|2182|2206|2242|2214|2248|2270|2274|2274|2270|2260|2280|2236|2244|2294|2362|2304|2260|2330|2324|2296|2302|2358|2354|2394|2412|2448||2334|2346|2336|2308|2302|2284|2284|2244|2206|2200|2186|2164|2172|2216||2194|2130|2140|2116|2080|2062|1996|2026|2004|2036|2010|2090|2076|2136|2142|2176|2120|2122.1499|2118|2120|2104|2104|2088|2098|||2089|2098|2109|2103|2063|2051|2012|2003|1992.5|2008|2017|2019|2000|1956|1976.5|1992|1972|1967|1949|1954|1931|1919|1888|1884|1882|1879.594|1849|1888.5|1877|1862.5|1838.5|1787.5|1819.5|1808.59|1798.5|1813.5|1804.5|1789.5|1804|1818.5|1813.561|1792.5|1781|1818|1818.5|1786|1637|1633|1621.5|1614.5|1600|1597|1608|1614.5|1615.5|1615|1605|1630|1612.5|1616.5|1628|1661|1707||1708.1276|1711|1725|||1705.8834|1706.6|1738.5|1720.5|1707.8912|1727
04008|6696|/equities/intertek-testing-services|STOXX600/FTSE350/EAFAGROWTH||4750|4762|4758|4702|4540|4506|4466|4514|4510|4504|4474|4496|4500|4586|4656|4614|4580|4774|4758|4740|4732|4692|4764|4822|4828|4806|4884|4888|4922|5065|5150|5160|5105|5145|5095|5060|5115|5135|5090|5170|5115|5155|5160|5210|5220|5240|5225|5175|5130|5060|5040|5105|5060|5100|5055|5080|4998|5015|5060|5050|5005|4966|4950|4970|4942|4980|4930|4878|4818||4776|4780|4780|4794|4792|4780|4796|4750|4704|4688|4674|4636|4686|4724|4842|5045|5060|5065|5030|5030|5015|4844|4816|4720|4752|4700|4718|4756|4772|4852|4864|4798.3789|4802|4788|4788|4826|4792|4790|4764|4868|4885.9941|4758|4760|4778|4800|4836|4822|4804|4794|4790|4884|4890|4880|4892|4850|4932|4976|4938|4882|4842|4800|4770|4912|5075||5145|4964|4936|4912|4964|4954|4956|4972|4948|5025|5080|5105|5075|5073.125||5015|4952|4944|4960|4986|4998|5005|5015|5021.5171|4988|4908|4882|4870|4852|4894|4886|4880|4890|4860|4858|4852|4942|4944|4985|||5016|4996|4962.4058|4919|4915|4915|4938|4857|4889|4918.855|5033.1919|5094|5062.2529|4963|4976|4992|4997|4972|4621.4619|4654.8579|4650|4645|4658|4660|4670|4652|4535|4501|4481.7998|4430.2222|4439|4388|4396|4478|4508|4445|4493|4478|4496|4548|4525|4541|4539|4536|4476|4405|4396|4371|4337|4340|4303|4308|4341|4372|4376|4365|4290|4215|4212|4274|4276.2012|4244|4267||4286|4287|4291|||4234|4246|4256|4104|4090|4129
04009|14048|/equities/intl-public-partnership|FTSE350||126.8|126.6|126.8|126.4|127|126.4|125.6|126.2|127.2|124.8|125|124.8|126.8|128.2|129|127.8|127.8|129.4|129.4|129.2|128.4|130|132.4|129|129.4|130.6|129.6|128.4|129|128.8|129|128.4|128.2|128.4|128.4|128.4|128.6|128.6|128|128.6|128.6|128.2|127.2|128.8|128.4|127.2|126.6|126.6|127.8|128.6|129|129.6|128.6|129.2|128.4|128|129.4|132|133.8|134.2|133.4|132.2|128.2|127.4|128.4|129.4|128.2|130.4|130.6||129.8|131|129.4|129.8|129.4|129|129.4|128.6|128.6|128|127|125.8|127|127|127|130.2|133.2|130.8|130.6|132.8|131.8|127.8|128.4|129.25|129.8|129.4|130.4|128.6|130.4|131.9607|132|131.8|129.4|127.2|128.8|130.4|127.8|126|127.0206|128.2|127.6|127.4|127.2|127|128.8|126.892|126.5399|127|126.852|125.6|125.101|126|125.1595|123.8|125.8|127.2|127.8|126.2|125.754|126.2|125|122.4|123.218|124.6||122.2|127|126.8|127|127.8|128.51|130|129.6|128.8|130.6|131|130.25|129.5|129.6||128.2|127.8|127.6|127.6|127.2|125.7886|124.412|125.8|125.4988|124|121.8|121.6|121.8|121.8|123.012|123|121.6|126|126.2|125.6|125.4|126|124.2|125|||125.2|125.6|125.6|125.97|126|125.6|124|123.4|124.6|124.2|124.8248|125.3601|126.2|129.2|129.8|130.2|129|129.6|128.575|127.813|127.613|127.8|127|126.4|127|127|126|125.4263|125.8|125.8|126.2|126|125.8878|126.4|125.85|125.4|124.8|125.8|127.8273|128.4|130.6|131.2|130.8|131.48|133|132.007|132|131.3218|128.8|130.013|130.4|129.6|131.6|131|132.5|135|136|135.8|136.4|136.4|137.8|138.4|138.3515||138.22|140|140.6|||138.6|138.4|140.8|136.4|136.8|135.4
04010|6595|/equities/investec|STOXX600/FTSE350/MSCI_EU_SMALLCAP||576.5|577|574|577.5|598|607.5|622.5|613|627.5|615.5|612|615|616.5|620.5|623.5|623|623.5|618.5|616.5|609|609.5|602.5|598.5|603.5|602.5|599.5|600|601|599.5|609.5|611.5|609.5|602.5|596.5|593.5|591|581.5|577.5|588|578|568|563.5|561.5|581|574.5|579.5|576.5|578|573|566|585.5|591.5|593.5|591.5|578|592.5|582.5|583|572.5|581.5|588|587.5|595.5|585|579.5|581|586|587|583||574|603|597.5|603.5|602|599.5|595.5|587.5|583|589.5|584.5|577|591|587|574.5|596|616.5|619.5|616|611.5|608.5|600|588.5|598|588.5|595|608|600|605.5|603|614|602.5|602|600|601|596.5|595|587.5|601.5|599.5|579|568|580|588|582|583.5|589.203|594|590|566|560.5|545.5|541|531|530.5|521.5|517.5|539|530.5|533|523|524|536.5|543.5||543.5|566|558.5|557.5|565|562|560.5|567|556|553|549|544.5|542|544||535|538|526|529|525.5|516.5|522.5|510.5|510.394|507|502.5|499|500|497|506.5|545|544.5|542|542|540.75|542.5|540.5|533|544|||543.6|531.4|525.4|530|523.4|524.6|512|507.368|508.8|523.4|508.4|510.2|510.3|509|513.4|515.8|509.4|503.2|502.8|500.5|497.5|497.4|507.8|514.4|544|524.4|521|516.6|535.4|519.8|518|503.5979|501.2|512.263|499.7|507.2|508.251|511.2|512.6|517.8|520|530|528.8|527|532|517|526.2|523|522|524|521|525.8|539.6|539.2|544|538|525.4|543.2|527.626|526.1974|534|544.8|539.6||540.8|541|545|||535.7974|531.6|530.2|524.323|528|532.2
04011|28602|/equities/ip-group-plc|FTSE350/MSCI_EU_SMALLCAP||44|44.15|44.9|43.8|45|42.95|42.05|45.1|42.65|47.2|46.3|45.6|44.9|45.8|46.2|45.3|46.55|47.15|47.85|49|46.25|49.85|48.85|47.3|49|47.3|46.1|49.65|46.35|50|48.8|49.1|52.5|49.5|50|50.2|51|51.4|51|50.1|49.45|49.3|49.8|51.5|49.75|50.5|52|48|47.95|48.6|49.1|47.95|48|48.95|48|47.45|46.65|45.25|45.05|45.15|44.75|45.05|44.35|43.8|42.65|42.55|42.3|42.3|43.45||42|42.35|41.15|40.65|40.35|41|40.75|40.6|39.4|37.8|37.3|36.95|37.5|37.05|39.5|46|43.55|41.85|41.6|41.95|40.85|40.385|41.1|41.65|42.635|42.3|43.35|44.9|42.85|43|45.55|45.2|43|43.475|45.5|45.2|44.05|43.25|44.97|43.35|44.85|45.7|44.1|45.5|48.3|47.3|48.25|47|46.15|46.15|46.75|49.5|49.65|50.5|50.9|53.4|53.1|53|53.9|55.1|55.2712|55.1|54.2|55.2||52.45|54.9|53.8|52.6|52.5|55|54|56.2|51.1|50.9|50.7|49.5|50.6|51.5||51.14|49.8|49.65|49.85|49.9|49.55|48.036|49.05|49.45|48.35|49.3|48.05|46.583|46.7|48.1|49.538|48.95|49.5|47.6995|48.35|46.8|46.75|49.45|49.35|||48.9379|49.034|47.285|51.3|48.45|48.7|47.492|47.4972|51.5|51.7|52.2|51.98|54.4|53.6|51.3|51.2|50.4|51.7|49.7|49.95|49.139|52.1|50.6|48.9|49.2|50.1|53.1|51|54.7|55|52.1|51|52.24|51.5|54.6|51.5|52.1|53.4|53|55|53.1|54.4|55.342|56.2|56.9|56.8|57.1|56.9|56.3|55.6|57.2|58.7|55.1|54.9|57.2|55.2|57.2|55.4|55.6|55.2|55.3|55.88|60.9||58.558|59.5|60.083|||59|59.9|60.088|56.903|56.6|53.2
04012|6735|/equities/itv|STOXX600/FTSE350/MSCI_EU_SMALLCAP||73|72.55|71.85|71.25|72.75|66|62.6|63.3|63.35|63.15|63.8|63.05|63.2|64.25|64.8|63.3|71.8|75.65|75.1|75.4|74.7|75.9|75.6|75.85|76.2|75.5|77|76.85|76.6|77.85|77.8|77.2|79.25|78.05|78.2|78.2|78|77.5|78|79.6|79.45|80.15|79.35|80.65|82.65|82.4|82.25|81.95|82.6|81.7|81.7|82.05|81.2|82.05|80.85|80.4|79.85|80.9|80|79.85|81.45|80.9|78.9|80.15|79.75|80.45|81|81.4|81.9||81.7|81|80.45|80.35|80.1|79.8|79.8|79.3|79.1|79.7|80.1|78.4|79.4|78.1|77.45|79.25|81.25|82.35|81.35|81.45|81.1|86|85.1|84.55|89|85.6|85.5|84.55|83.8|84|84.85|84.85|83.75|84.35|84.7493|84.75|84.05|83.05|80.85|82.35|81.4|81.35|81.5|82.7|82.85|80.85|77.35|76.55|77.2|77.05|77.65|78.35|79.1|80|79.55|79.45|79|79.55|79.5|81.05|79.8|78.6589|79.5|78.95||77.2|77.95|78.65|78.85|79.4|79.75|79.5|82.55|79.2|79.15|78.55|76.65|74.35|73.3||73.25|71.9|70.7|72.4|72.1|70.973|70.6002|71.1|71.3|71.5|70|70.01|69.6|70.018|71.45|71.5|71.4496|75.15|74.4|74.51|78|76.3542|75.26|74.588|||74.0472|73.9|73.64|72.1|71.96|72|72.54|72.9|72.914|72.92|71.7077|71.32|71.5|70.444|71.3|68.96|62|60.92|63.94|65.16|56.74|57.12|56.94|58.14|58.48|58.48|58.18|60.22|58.44|59.4|58.503|58.66|58.92|59.0398|60.48|58.78|59.94|59.48|60|60.089|60.36|60.629|60.62|62.14|62.5|62.9|61.98|61.56|61.12|61.32|60.68|59.78|60.2104|61.16|60.98|63.8|63.6|64.26|64.063|63.9|64.04|63.68|64||63.6|63.8|64.06|||64.6|65.14|66.16|63.98|63.1|65.04
04013|6765|/equities/regus-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||168.2|167.9|166.5|166|168.4|168|166.8|168.3|170|175.8|173.3|173.7|173.5|175.6|178.5|174.5|176.2|173.5|167.8|162.8|163.4|168|169.7|168|168.7|169|169|173.7|176|179.8|177|175.4|172.8|173.3|176.3|173.3|172.2|173.5|177.1|181|178.1|176.3|177.7|181.5|180.7|178.9|177.1|176.2|180.1|176.8|182.2|179.5|173.8|176|177|175.8|175.5|177.1|177.4|171.3|168.6|173.6|174.4|178.4|181.8|181.4|178.9|181.1|182.8||182.8|181.8|179.9|174.7|174.7|171.1|172|172.5|170.2|170.1|172.2|174.5|173.1|171.9|160.5|171|176.6|176.3|174.3|173.8|173|169.3|172|172.471|174.8|173.5|175|179.2|175.6|176.1|179.3|179.1|175|174.8|178.5|179.5|178.3|175.1|172.6|175.9|175.6|179.8|179.3|177.7|176.4|179.8|179.6|179.3|178.8|178.6|178.4|181|182.7|180|180|183|186.7|185.6|185.5|186.5|184.9|186.5864|198|210||205.8|206|207|206.4|207.8|208|211|207.8|205|201.292|196.2|194.1|192.8|192.12||190.5|189.9|189.6|188.4|189.9|188.7|184.1|185.3|187.6|184.5|182.6|183.5|182.8|180.6|185.936|189.5|187.3|189.3|188.16|191|186.809|191.4|187.6|197.7|||196.3|198|209.8|194.436|193.7|192.2|185.3|181|181.8|185|184|183.8|184.3|183.1|183.9|180.4|184.2|182.4|188.4|189.1|188.8|190.233|193.9|198|202.8|201.6|202.6|199.9|202.2|200.81|198.4|195.5|200.2704|198.8|200|196.8|192.6|190.2|192.7|190.7|188.4|188.6|186.6|187.5|190|188.5|184.8|180.2|180.7|179.8|176.8|177|180|180.3|181.5|186.1|184.5|180.4|178.4|176.3|177.3|181.1|190||189.3|184.4|186.3|||183.3|177.7|177.3911|173.5|170.6|172.1
04014|6630|/equities/wetherspoon|FTSE350/MSCI_EU_SMALLCAP||642|656.5|628.5|627.5|635|623.5|618|615|622.5|629.5|628.5|623.5|629.5|618|634|632.5|6.315|624.5|609.5|614.5|618|652.5|677|701|688|692|710|708.5|729|725|729|717.5|720|713.5|719|716.5|749.5|728|734.5|741|748.5|726|726|750.5|748.5|747.5|739.5|745|726|726.5|720.5|723.5|719|745|716.5|712.5|704.5|708.5|719.5|722.5|725|736|732.5|749.5|760|771.5|780|775|775||770|779.5|766.5|771|770.5|771.5|767|764.5|752.5|748|748|729|728.5|722.5|730|751|761|778.5|752.5|750.5|754.5|731|769.5|749.5|764|754.5|772.5|776.9803|766.5|784.5|789|776.5|788.5|772|772|778.5|755|751|750|760|760|780|769.5|765.5|756.5|760.5|745.5|757|762|745|748.5|772|753.9985|791|799.5|786.5|799.5|779|782.5|783.375|791|800|809.5|794||794.5|798.5|801.06|812.5|811|807.491|802|787|782.5|775.5|777.74|773.5|762.5|750||742.69|740.5|732|748.5|742|737|740.5|742.5|743.5|740.5|746.5|743.5|736|746.5|749.2|770|749.5|753|752.5|750|734.073|743|751|743|||742.5|755.51|746.5|759.5|799.5|803|830|815|833|812.581|813.5|809.5|792.5|789|780.5|788|780|774.9893|775|780|790|827.5|801.5|814.5|830.5|825.5|816.582|812.5|806|809|820|796.5|811.5|842|847.5|848.5|849.5|850|848.045|862.5|848.5|843.5|840|846.5|851.5|835.5|850|864.5|853.8426|844.9964|849.5|839.5|842|839.4955|834|837.5|830|818.5|839.5|817|819|833|832||818|834.351|820|||817.5|835|826.669|810|796.5|800
04015|6706|/equities/sainsbury|STOXX600/FTSE350/EAFAVALUE||263.2|262.2|254.2|255.2|255.2|256.4|247.8|248.2|251.2|245.8|245.6|241.2|243.8|243.2|250.4|255.4|268.4|271.4|267.6|268.8|266.8|266.2|271.4|274|275.6|274.4|277.4|278.6|277.6|281.6|279.6|279.2|278.4|278.2|275.2|277.6|294.6|294|292.4|294.8|294.4|293.6|293.8|297.4|299.4|299.8|299.8|296.6|295.8|294.6|294.8|300.6|299|300.6|295.2|296.2|301|300.6|301.2|300|298.6|299.2|296.8|299|296|294.4|291.2|289.2|289.4||287.6|286.2|280.6|283.4|284.2|282.4|282.4|279|277.2|271|271.2|270.8|272.6|267.8|268.8|276.4|279.6|279.4|278.2|276.8|275.6|272|274.6|274.655|276|274.2|271|267.6|267.4|267.2|270|275.178|261.8|262.8|263|261.2|258.4|255.6|259.4|260.4|260.2|262.2|261.6|262.6|266.6|266.6|266.211|263.4|261.6|260.4|259.6|259.6|260.6|266.4|265.4|269.4|275.8|279.8|279.6|281.6|281.2|279|281.2|281.2||279.8|289|287.2|286.4|286.8|284.4|283.2|281.8|281.8|280.4|278.4|275.8|271.2|270.4||268|266|266|267|265.2|263.6|269.8|270.8|273.2|270|261.6|262.8|261.4|262|263.2|264.6|270.4|271.4|265.8|267|273|273.8|270.8|272.4|||274.7|274.1|262.5|257.8|258.7996|255.2|250.5|251.8|252.9|252.9|252.8|253.6|253.1|252|256.7|254|252.2|248.1|248.7925|252.6|256.8|257|256.7|256.1|255.5|261.1|259.5204|265.5|255.3|254.7|255|253.9|257.7|257.8|260.7|262.4|277.3|278.5|277.1989|276.3|271|275.8|276.5|277.7|283.3|284|284.8|285.4|288.8|286.1|288.7|287.8|290.5|290.3|288.1|288.6|296.6818|312|311.1591|309|308.215|304.7|304.4935||305|300.5|301.8|||299.6|301.3|300|295.1|296|300.4
04016|28223|/equities/james-fisher-and-sons|FTSE350||296|295|295|296|295|303|300|300|304|314|316|314|316|329|340|338|340|340|344|344|344|340|346|343.5|350|349|349|350|346|351|355|356|364|371|371|369|350|350|351|359|350|353|356|357|358|357|358|358|358|359|362|358|344|345|343|350|340|350|352|350|363|362|360|362|356|357|358|354|352||349|354|359|361|360|360|356|346|342|340|336|333|336|339|342|343|340|344|339|336|336|347|345|345|344|351|356|340|330|324|323|318|319|320|319|297|306|313|318|318.694|319|319|319|318|322|318|318|317|318|319|318|317.16|315|320|312.2|315|311.3399|314|315|315|314|315|313|305||308|308.55|310|310|308|304|309|310|308|306|304|305|302|282||279|279|280|276.6|280|284|283|284|291|286|280|283|286|294|303|295|289|273|254|255|255|255.6999|255|263.56|||266|267.5|267.5|276.5|280|251.5|255.5|255.5|258.5|259|259.5|259.5|264.5|277.5|265|269|261.5|269.5|265|261.5|261.5|264.5|266.5|268|269.5|274|269.5|269.5|269.5|269.5|259|265.4898|269.5|279.5|293.5|323|336.295|340|340.235|347.345|348.5|348.5|349.5|359.5|365.5|354|340|339.5|336|333.533|334|335.011|344.5|345.2653|366.5|366.5|369|342.5|339.5|342.5|334|332.5|332.5||320|320|318|||314.5|313|312.5|305|304.5|305.5
04017|14051|/equities/jd-sports-fashion|STOXX600/FTSE350/EAFAGROWTH||104.3|105.2|102.25|102.7|102.8|97.14|103.3|117.9|117.6|119|118.4|118.35|120|118.45|122.2|124.85|124.9|127.2|125.15|126.8|124.55|126.5|130|133.85|134.65|134.95|136.3|137.4|135.15|137.55|139.1|140.7|138.1|132.9|131.35|131.9|132.95|133.75|132.65|140|141.55|144.5|147.5|155.25|156.45|156.85|157.35|156.1|156.85|154.8|157.9|157.6|159.25|162.1|154.3|149.5|145|141.8|142.25|137.45|135.7|136.45|134.9|136.3|138.35|139.55|140.2|144.05|148.85||149.7|141.85|128.15|129.75|130.35|127.6|126.8|124.05|123.1|123.3|126.25|125.5|127.45|127.5|120.95|132.25|132.6|131.6|129.85|128.3|123.7|120.15|121.7|120.311|119.65|121.6|120.95|118.8|122|115.1292|116.5|114.2|112.7|114.3|114.45|114.2|115.65|115.8|120.2|122.6|122.6|127.8|128.25|130.6|130.9|127.4|126|119.8|122.45|121.6|122.5|123.15|125.5|127|126.3|128.95|131.25|134.8|135.2|138.5398|128|134.575|130.6|129.55||125.15|121.8|121.8|124.55|124.15|126.15|128.05|126.85|124.355|123.4|122.75|120.25|119.7|119.55||117.05|115.6|115.95|120.9|119.8|120.35|119.9|124.1|127.35|120.35|119.6|121.15|120.05|120.35|121.1|123.85|124.563|128.45|125.9|127.45|132.35|133.8|134.802|138|||136.75|116.35|114.22|111.1|113.95|118.22|113.722|111.85|113.6|113.6|116.2|119.4|117.911|116.75|116.55|116.3|123.6|119|119.9|120.05|119.3|120.5|116.55|116.3|115.75|114.95|114.5|113.8|113.8|112.661|110.8|108.85|106.3|106.35|106.15|110.15|111.6|111.05|114.25|116.85|116.45|119.85|120.2|118.55|117.818|117.4|118.6|117.55|116.55|111.95|110.85|109.1526|112.6|115.2|115.15|116.05|116.3|121.85|120.25|121.928|134.75|161.75|166.75||168.7|168.3|168.4|||166.35|175.35|177.75|173.5|174.2|177.5
04018|945668|/equities/john-laing-group-plc|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04019|6591|/equities/john-wood-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||54.1|54.4|55.1|58.3|57.8|55.45|54.85|54.2|55.2|54.45|50.85|54.4|58.7|64.5|63|60.45|100|127.2|123.4|127.4|129.6|129.7|131.1|131.2|128.3|128.1|130.5|132.5|133.3|137.1|135.9|136|129.5|128.5|128.6|129.2|130.1|126|126.4|128|126.1|126.1|127|129.3|128.1|128.2|128.7|129.4|131.7|131.6|132.5|132.8|130.2|129.7|130.1|129.6|124.1|122.7|122.8|126.7|128.4|132|132.2|134.7|135.2|132.9|134.2|138|136.5||136|135|138.8|134.9|134.7|134.5|133.4|133|133.7|134.9|133|131.6|133.6|135|128|201|207|209.2|206.8|211.4|213.2|211.8|210.6|208.4|209|210|209.2|206|204.4|202.2|206|207|207.2|198.3386|198.5|199.7|200.2|210.2084|206.8|209.8|209.4|203.6|197.8|199.3|200.4|202|202.4|205.3633|202.4|200|199.9|200.6|202|200.8328|203.2|202.2|206.9846|188.6|180.4968|184.8|190|192.292|203.2|194.6||189.3576|183.2|186.3833|187.8|190.3|192|194.1|211.8|204.2|207.216|196.9|199.895|207.8|165.5||153.5|151.3|150.3|155.3|151.3|149.5|148.742|149.8|155|154.6|154.1|151.03|144.5|143.914|141.8989|142.5|141.8|137.9|135.9|132.3|133.7|135.012|131.5|133.04|||134.8|136.9|150.5|148.2|154.6|153.6|154.8|152.1|151|149.7|147.6338|145|147.8|150.8|149.3|149.4|146.607|145.7|147.7|150.5|151|147.915|148.913|150.6|153.6|152.1|149.7|148.7|152.6|158.6|153.559|153|151.9|152.7|153|158.3|156.3|159.4|160.6|159.5|161|169.8|173.3|174|172.8|175.1|176.6|176.4|178.8|170.3|169.3|170|171|165.6|161.9|156.3|156.8|158.3|155.8|162.6|168.9|172|174.3||173.5|173.4|173.1|||169.509|173|170.6|165.9|162.1|160.3
04020|6598|/equities/johnson-matthey|STOXX600/FTSE350/EAFAVALUE||1371|1349|1489|1509|1518|1511|1498|1521|1521|1522|1531|1506|1508|1518|1537|1523|1536|1554|1519|1533|1517|1498|1516|1550|1541|1537|1550|1544|1538|1543|1531|1520|1510|1514|1540|1533|1539|1539|1531|1550|1547|1523|1539|1555|1562|1571|1533|1499|1509|1471|1592|1617|1607|1621|1602|1603|1595|1593|1600|1585|1600|1612|1577|1625|1635|1652|1643|1637|1636||1624|1623|1612|1608|1602|1608|1603|1602|1585|1593|1595|1578|1603|1591|1567|1633|1642|1656|1639|1672|1663|1718|1695|1700|1711|1720|1708|1700|1698|1697|1716|1743.111|1679|1673|1670|1685|1660|1654.6891|1589|1583|1600|1600|1610|1632|1624|1576|1562|1561|1561|1562|1585|1619.736|1643|1668|1634|1689|1727|1738.9912|1747|1773|1776|1761|1811|1818||1813|1808|1824|1838|1870|1848|1892|1900|1878.339|1887|1890|1917.069|1880|1853||1827|1799|1780|1819|1781|1763|1771|1795|1805|1809|1788.36|1787|1780|1808|1820|1805|1806|1829|1816|1789.941|1804|1808|1798|1808|||1797.5|1825|1833.5|1843|1880|1876|1880.5|1743|1722|1712|1698.5|1708|1711.5|1711|1699.5|1700|1650.83|1611.5|1575|1587.5|1564|1587|1600|1599|1608.5|1620|1628.5|1654|1660.5|1669|1641.5|1612.5|1630.5|1613|1602.5|1617|1620|1606.5|1623.5|1650|1636.7679|1637|1663|1664|1694.5|1627.5|1616.431|1604.5|1596|1629.5|1616.5|1612.5|1640|1658|1659.5|1664.1014|1643.5|1662|1653|1649.5|1675|1675.5|1716.5||1749|1718|1711|||1710.5|1709|1722.5|1708|1668.5|1717.5
04021|14050|/equities/jp-morgan-american-investment-trust|FTSE350||1150|1146|1146|1144|1150|1144|1128|1118|1110|1120|1116|1128|1120|1118|1114|1100|1080|1068|1018|1030|1030|1026|1032|1024|1036|1036|1028|1026|1030|1028|1036|1030|1030|1028|1024|1014|1006|1000|991|999|993|984|975|980|976|975|983|975|984|983|984|989|983|984|980|978|979|960|958|950|950|961|967|978|985|979|976|985|993||995|1006|1002|1010|1004|1010|1004|990|977|982|981|968|975|962|944|1006|1032|1012|1002|1000|994|985|998|1006|1004|1002|1016|1018|1018|1018|1014|1018|1010.5029|1010|1004|1003.94|998|996|993|1008|1002|1004|1008|1011|1009.84|1012|1010|1000.44|996|982|975|974|965|951|952|951|950|947|943|960|963|964|974|982||976|984|986|991|992|991|993|990|992|996|994|986|986|986||968|959|964|968|977|975|972|987|971|963|969|966|965|968|982|983|983|981|985|987|978|989|989|992|||990|988|988|989|990|990|967|964.096|963|962|963|963|962|961|965|961|957|960|961|957.096|949|944|948|947|946|943.047|929.418|944|948|950|941|937|938|940.047|932|927|924|921.4132|919.9999|905.531|895|902|904|901|899|893|890.733|887|885.2101|874|868|867|867.268|865|865|865|860|855|848|850.3958|860|857|858.243||862|856|863|||854|855|858|850.064|850|845
04022|6770|/equities/jp-morgan-emergin|FTSE350||108.2|108.8|109.8|110|110.6|110|108.6|108.8|108.4|108|107.8|108|108|108|108.6|109|109.2|108.6|108.6|108.2|108|107.4|108.4|110.2|110|110|111|109|109|109.4|110.2|109.2|110.8|109.8|111|110.4|110|111.6|113|114|113.4|113.6|113|111.6|111.6|111.6|111.6|108.2|107.8|106.8|106.8|107.6|106.4|107.2|106.6|106.8|106|105.2|105.8|105.6|106|106|106|107|107.8|108.4|108.4|108.4|108.4||109.4|109.8|109.8|111.2|111.2|111|110.6|110|109.4|109|108.6|108.2|107.8|105.4|104|108.4|110.8|110.2|109.4|109|109|107.8|108.6|109.4|109.4|109.2|110.4|109.6|110.6|110.6|110.6|110.4|109.2|109.2|109.2|109.6|109|108.6|107.6|108.0717|107.4|107.2|107|106.6|107.2|107.2|107.4|107.4|106.4|105.086|104|104|103.652|104|104|103.9132|103.6|103|101.8|104.2|103|104.8|105.4|106.8||105.8|107|107|109|109|108.368|108.4|108.2|108|107.844|108|108|107.8|107.8||106.8|106.2|104.8|105.8|105.4|105|104.6|104.8124|103.803|102.405|101.4|102.2|101.8|103.4|105|105.8|105.4|105.8|105.8|105.5332|105|105.2|105.0986|106|||104.6|104.4|104.4|104.6|105.4|105.005|103.4|103.2|104.2|104.2|105|105.4|106.4|104.205|103.8|105|104|104.016|105.2|104.405|103.8|106|106|106.8|105|105.6|105|105.196|106.8|106.416|106.4|106.48|106.8|106.8|105.6|105.4|105.4|105.2|103.8|102.736|102.8|102.8|103.4|103|102.8|103.4|103.4|102|102.4|102|101.2|101.071|103.782|103.8|103.108|103.8|103|103.6|103.8|104.6|106|107|106.4||106.2|106.2|105.8|||104.81|105.8|105.6|105.0408|105|105
04023|6918|/equities/jp-morgan-indian-investment-trst|FTSE350||1030|1028|1034|1034|1036|1010|989|995|1006|1004|1000|998|992|996|1002|994|995|1004|990|988|987|985|992|994|995|988|982|985|991|1000|1000|1000|1004|1010|1014|1020|1018|1020|1018|1012|1028|1028|1030|1028|1038|1030|1026|1040|1038|1030|1022|1016|1024|1022|1018|1018|1018|1008|1018|1008|1006|1010|1022|1038|1036|1036|1032|1030|1030||1026|1034|1030|1038|1036|1038|1028|1030|1038|1040|1028|1018|1022|1012|1000|1028|1038|1040|1034|1030|1022|1016|1016|1024|1020|1024|1024|1022|1030|1026|1028|1028|1026|1034|1028|1042|1028|1026|1022|1022|1020|1016|1008|1004|1000|997|990|991|983|978|974|983|985|985|982|980|970|962|948|972.605|955|961|960|964||965|960|964|968|968|962|971|964.987|971|966|962|967|971|972.998||971|969|953|950|949.222|945.047|942|943|940|932|927|928|926|924.75|928|928|921|918|920|915|908.091|913|911|909.08|||910.091|902|898|894.089|898|894.8|894|898|899.52|904|912|924|929.7167|934|936|936|936|940|940|938.047|933.36|932|932|936|936|940|938|940|940|940|938|934|930|936|933.9692|936|936|938|930|926|924|924|922|918|922|918|920|932|926|930|934|932.08|940|940|934|936|930|940|938|940|942|938|940||938.32|938.094|930|||924|924.092|922|920.25|916.092|914
04024|27901|/equities/jpmorgan-japanese-inv.-trust-plc|FTSE350||560|559|555|560|561|555|552|555|553|550|548|548|548|552|554|545|536|544|534|534|535|538|542|544|539|527|525|526|536|545|545|549|552|552|557|557|553|558|557|558|557|550|550|563|560|556|557|547|544|545|543|542|534|537|545|545|542|533|535|532|530|536|536|548|546|552|552|550|551||550|555|553|554|553|549|544|537|536|527|521|523|528|525|510|539|552|556|541|542|532|532|549|550.68|552|551.822|557|558|559|559|559|561|562|557|549|551|548|542|540|536|538|534.28|533|529|526|525|526|523|523|523|524|526.4|528.242|529|528|525|525|523|527.5|526|521|514|513.45|518||517|516|513.677|520|523|519|521|519|521|522|520.15|520|527|529||525|518|510.55|515|513|508|511.02|515.5|511|509|508|516|518|528|533|535|537|533|538|535|531.044|537.78|534|549|||549|547.76|546|546.2052|553|550.7373|542|538|539.9999|535|538|540|539|539|544.28|546|547.5815|540|536|535|525|523|523|521.1875|520.735|520|515|518.09|523|523|519.785|514.051|515|510|506|511|504.196|506.2|508|506|506|504|499.5|498|496.05|506|505|506|505.051|499|497|499.4|507|509|501|495|490.049|481.5|478.5|482|490|489.455|491.363||492|488|483.05|||481|479.5|483|482|481|483
04025|14053|/equities/jupiter-fund-management|STOXX600/FTSE350/MSCI_EU_SMALLCAP||86.1|85.3|84.1|85|84.3|82.4|81.9|83|82.9|81.5|82|80.4|79.6|81.7|80.5|80|78.8|80.6|79.6|81|82.4|82.7|84.3|81.5|81.7|81.4|84.2|86.4|87.9|88.6|88.3|88.8|87.8|87.1|86|87|88.3|88.2|87.3|87.8|88.6|86.8|87|87.6|89|88.8|88|87|86.7|86.5|87.6|87.6|83.4|83.8|82.9|82.5|82.9|81.4|82.5|82.9|85.2|85.3|84.6|87|86.5|87|85.8|84.8|86.2||86.2|86.3|85.5|84.7|85.1|83.9|85.2|84.3|79.2|78.1|76.9|77.1|80.9|81.6|82.7|87.2|90|90.8|91.1|91.2|91|85|85.3|86.5|85.9|87.7|88.5|86.9|88.9|90|88.6|88.3256|83.7|84.3|85.6|84.8|81.6|78.5|78.0983|78.7|78.6|77.7|80.2|81.9|81.8|81.6|80.6|80.1|79.3|76.9|76|79|78.4|77.1|79.2|80.4967|83.1|84.0952|84.4|86.033|85.9|85|87.7|87.668||86.7188|85.7|85.2|84.6|84.1|85.9|87.7|87.192|88.9|88|85.2|84|83.9|83.4||79.5|79.5|79.2|79.8|79.6|76.9|76.7|77.8|81.8|82.6723|82|81.62|85.7|85.6|89.9|90.199|88.9|91.009|90.2|88.5|87.9|89.7924|88.9|91.4|||88.95|89.75|89.6|91.35|93.75|92.9|88.45|88.95|91.8|92|93.95|93.35|89.15|90|92.75|92.9|91|87.35|86.2|85|83.95|86.3|89.15|90.35|92.1|90.9463|83.25|82.95|84.45|84.4|84.6|85|86.02|86|79.75|79.95|81.2|81.25|83.55|82.35|81.9|80.35|79.95|78.9|78.3|76.8|77.35|77.3|76.7|77.35|76.2|78.5|78.75|78.5|78.8487|78.5|80.349|79.2|88.8|91.45|90.8|92.4|93.7||94.85|95|94.15|||92.6|91.85|90.8|89.35|89.2|90.2
04026|955859|/equities/kainos-group-plc|FTSE350/MSCI_EU_SMALLCAP||816|798|822|864|865|831|821|873|840|855|878|899|893|886|861|833|796|773|780|754|777|791|869|880|843|832|829|830|821|837|852|844|830|830|825|830|831|837|860|870|867|860|877|917|916|915|918|887|885.16|896|913|919|919.5|897|881|875|870|875|862.9133|862|910|940|955|970|1068|1120|1110|1108|1120||1096|1106|1102|1094|1084|1076|1074|1070|1058|1066|1080|1078|1050|1040|1046|1084|1118|1124|1134|1142|1138|1094|1064|1082|1096|1110|1114|1078|1094|1112|1092|1074|1072|1078|1100|1090|1106|1082|1062|1078|1076|1062|1082|1092|1104|1124|1118|1112|1108|1110|1116|1148|1156|1184|1206|1196|1198|1188|1182|1186|1172|1178|1198|1222||1244.3199|1258|1264|1288|1266|1098|1080|1070|1044|1030|1030|1006|1004|1002||1006|999|988|992|972|959|949|950|948|936|919|935|987|1022|1024|1008|1024|1014|986|988|988|1000|1000|1006|||986.5|990|1018|993|1005|1031|1020|1041|1080|1078|1075|1071|1077|1095|1092|1099|1105.7667|1098|1108|1117|1150|1138|1126|1122|1124|1110|1128|1131|1123.2|1128|1131|1116|1121|1141|1120|1169|1197|1184|1164.041|1160|1177|1158|1166|1091.109|1088|1074|1079|1075|1046|1029|1029|1040|1041|1048|1059|1066|1072|1058.106|1051|1057|1095|1106|1136||1139.114|1165|1142|||1115|1108|1099|1101|1120|1056
04027|6571|/equities/kingfisher|STOXX600/FTSE350/EAFAVALUE||251.6|254.3|253.8|255.6|271.6|296.7|290.8|286.8|289.9|292|292.8|289.7|289.8|291.1|294.8|292.7|294.9|302.4|300.9|300.7|298|305.6|311.9|311.3|313.2|310.6|309.6|312.9|312.6|314.6|316.3|319.5|318.4|315|312.8|314.1|313.4|316.1|312.8|313.7|315.3|315.5|317.8|323|324.8|327.9|328.4|329.1|330.3|330.4|331|332.3|328|322.9|292.2|284.1|281.9|277.2|276.3|277.8|277.5|280.1|279.7|282.7|282.2|285.5|286|283.3|288||288.3|284.9|282.7|282.2|281.7|279|278.7|276.4|272.8|272.7|273.4|268.9|272.9|270.9|268.7|279.2|283.7|280|277.7|283.4|281.6|276.2|277.6|279.8|278.7|275.1|278.2|275.7|274.8|272.7|273.1|269.9|263.3994|266|260.7|260.2|257.2|253.9|252|254.9|249.9|249.1|249|247.1|250.2|252.4|252.9|250.2|250.1|251.9|256.5|263|263.7|262.6|263.5|269.3|270.7|273.5022|271.9|269.6|265.6|265.2|265.5|266.4||263.4|261.6|263.7|265.2|266.7|263.7|270.7|271.1|274|266.4|264.2|258.5|256.651|255.8||249.4|250.8|250.4|251.4|249.7|250|250.7|252.2|252.3|250.4|247.1|248.24|244.6|246.8|252.3|251.1|253.1|248.825|244.5|246.1|251|252.9|249.6|251.4|||249.8|250.8|250.7|243.3|236.5|235.5|230.423|224.8|228.3|229.2|229.5|230.5|230.1|227.6|229.1|231.2|228.9|225.9|232.2982|237.9|237.1|234.1|233.1|231.7|230.5|228.2|225.7|224.6|228.7|229.3|226.9|219.6|220.3|221.3|221.1|222.1|219.6|218.1|215.9|217.9|220.6|222.5|223.9|226.5|226.4|225.5|227.68|224.8|222.1|221.468|219.811|215.23|216.3|219|221.2|227.7|227.9|233.7|231.4|232.2|234.4|239.1|247.474||246.7|248.7|248.8|||248.8|247.6|249|243|244.5|246.5
04028|14056|/equities/lancashire-holdings|FTSE350/MSCI_EU_SMALLCAP||635|630|630|637|639|637|624|621|618|619|614|607|618.4821|623.9473|632.1451|621.2147|615.7495|697|634|633|639|640|653|648|651|651|658|659|652|662|663|655|680|671|663|654|659|628|626|680|687|680|679|700|698|699|702|695|691|700|721|719|701|690|690|687|672|684|675|672|670|675|673|672|675|683|686|686|677||684|686|665|662|650|666|681|669|660|652|626|621|606|602|608|639|642|654|642|637|631|618|612|621|617.18|617.54|636|626|622|624|621|633|619|625|626|613|598|590|597|617.198|615|601|605|615|619|630|617|615|617|609|599|609|608|611|616|615|619|622|637|643.2|635|624|611|624||621|627|624|626|633.023|633|630|638|638|637|638|626|626|617||605|619|614|613|605|597|598|595|605|588|577|577|580|579|591|610|609|610|614|610|615|619|615|625|||625|635|626.5|642.5|636|673|662|648|646|619.5|648|624.3017|620.027|605.0419|605.0419|641.6826|636.9851|630.9102|634.1666|626.1807|628.0598|613.4974|621.953|628.0598|618.1949|620.5437|594.2375|583.4332|595.6468|604.1024|606.4511|603.6326|606.4511|601.2838|591.8888|604.1024|584.8425|579.2054|581.5542|572.658|579.2054|570.3083|562.2943|569.3406|569.4853|565.141|570.7499|570.7499|575.4474|566.5221|574.0382|582.024|578.0893|576.8858|569.3406|568.8709|569.1527|592.8283|598.4653|589.54|593.7678|595.9183|593.7678||594.2375|582.9635|581.0845|||573.5975|586.2517|580.145|576.3515|575.9172|586.7215
04029|6755|/equities/land-securities|STOXX600/FTSE350/EAFAVALUE||609|616|622|616.5|619.5|613|594|595.5|596.5|607|609.5|580.5|585|592.5|597|594|589.5|602.5|605|609.5|608.5|614.5|636.5|624.5|624.5|627.5|629.5|628.5|632.5|650.5|650|662|658.5|644.5|642|640|641|641.5|631|642|649|647|653.5|657.5|659|662|664|657|666|661.5|668.5|673.5|668|680.5|677.5|682|673|667.5|665|662|658|659.5|641|636.5|637.5|635|631|635|642.5||637|632|636.5|637.5|638|633.5|635.5|632|623|629|628.5|622.5|627|626.5|622.5|643.5|652|648.5|640.5|641.5|631|626|633|643|648.5|646|652.5|647.5|652|650|652|647|640|638|640|644|643.5|640|632|642.9965|623.5|619.5|629.5|636|634|634.5|636.5|621.5|624.5|627|623.5|628.75|647|650|651|659.5|664.5|671.5|671|670|664|661|650.5|656||652.5|664.5|667|666.5|673.5|690|691.5|686.5|674.5|670.5|687.5|689|694.023|690.5||676.5|659.5|656|655|659|656|646.5|650.5|650|647|636|631.13|630|624.4126|636.5|642|638.5|647.5|643.5|643.5|635|643.564|643|662.5|||661.8|659.4|656.73|650.6|655.4|651.6|631.8|624.4|626.6|626.2|631.6|628.2|632|636.8|635.4|634.2|633.4|624.4|624.8|628.8|626.8|621.6|627.8|626.8|636.4|642.4|649.6|646|648.8|650.6|648.8|643.6|641.8|643|654.2|662.2|667|668.4|666.6|666.6|666|675|674.8|670.4|663.6|657|658|653|653.2|650.8|653|658.1959|676.4|690|699.2|700|702.8|705.2|699.105|696.2|704.4|709.2|720.6||718.8|725|723.8|||721.8|724.033|729.4|716.4|714.8|721.8
04030|14058|/equities/law-debenture-corp|FTSE350||895|893|891|893|897|894|883|881|885|884|886|884|875|881|889|886|885|900|883|889|878|876|890|880|882|882|877|877|878|889|891|892|890|883|887|888|893|892|888|896|896|891|890|891|893|899|897|896|897|897|897|904|897|899|894|894|891|886|889|883|880|890|886|887|896|900|896|894|903||900|904|897|906|904|903|906|898|887|886|885|883|884|874|870|904|927|917|910|920|908|899|893|897.35|929|911|902|897|897|907|905|899|891|884|886.2964|889.98|870|859|840.286|856|857|849|855|859|855|852.76|857|850|850|849|860|862.5|863.0142|865|865|873.304|879|893.2954|879|886.0094|876|867|878|885||887|899|891|895|898|894|895.191|895.909|892|889|891|885|882|880||870|861|855|854.999|855|849.043|843|843|837|828|815|819|817|815|822.489|822|812.75|826|810|804.6193|795|793|793|805|||804|801|794|795|793.1717|787|775.348|776.652|779.839|780|786.5|790.1216|792.59|791|792.5|793|800|789|802|802|793.76|794|783|783|780.478|779.417|775|778|781|779.6|775.2|773|776.865|781|777.029|781.679|785|781|787|788|788|794|792.4999|794|790.738|780|779|776|776|777|770|768|776|781.39|785|795|796|794|793|797|798.81|805|808||802.5|801|803.322|||799|801|806.64|802|808|804
04031|6568|/equities/legal---general|STOXX600/FTSE350/EAFAVALUE||222.6|223.1|220.4|222.9|223.9|221.9|219.5|219.7|222|220.8|219.2|217.4|216.3|217.7|220.2|218.6|221.1|225.1|221.4|221.9|221.9|220.4|227.3|223.1|223.1|224.8|225.6|227.3|227.9|230.8|231.8|231.3|229.4|225.7|224.5|224.2|225.5|225.1|223.2|226.7|226.3|225|227.1|228.2|229.6|230|229.6|227.8|228.1|225.7|225.2|226.3|228|229.7|226.6|227.2|227|226.9|226.9|225.9|228.1|227.8|224.2|226.4|224.6|225.4|225.3|225.6|226.5||226.7|227.2|231.9|232.8|232.6|231.1|230.7|230.2|228.3|228|224.4|220.3|220.5|218.8|215.9|226.2|231.6|233|232.2|232.7|230.5|228.1|229.7|232.9|230|229.007|230.5|228.7|233.8|233.8|235.9|234.4|232.16|233.7|234.9|236.3012|234.4|230.9|230.3|232|230.5|229.4202|229.8|231.8|232.7|232.7|231.739|230.4|229.9|230|229.7|231.8|244.6|249.2|250.6|255.1|253.8|252.7|252.804|257.6|253.1|251.9|254.4|252.808||248.1351|250.45|254|254.5|253.8|254.7|254.708|252.2|246.1|250.1|251.1|249.8|248.9|248.2||241.9|237.5|237.6|240.5|239|236.69|238.1|254.3|255|252.4|245|246.9|245.5|246.2|251.7|251.3|252.1|257.8|256.5|253.425|256.4|257.1|252.3|254.8|||257.1|256.36|256.7|257.8|257.0994|253.9|248.8|250.8|247.2|247.3|249.4|250.3|250|249.2|250.8|245.4|246.9|246.2|244.32|246.3|244.5|242.5|243.1|243.5|242.1|243.6|242.9|244.1|241.7|240.8|238.4|237.4|237|237.125|241.3|245.9001|253.2|253|255.1|255.1|257.9|259.6|257.75|257.2|256.3|254|253.5|253.6|251.3|248.6001|246|249|254.1|253.899|253.4|254|252.3|252.8|250.7|245.0222|246.9|250|252.5||252.2|253.1|251.9|||250.9|252.8|252.3|246.8|248|249.2
04032|287|/equities/lloyds-banking-grp|STOXX600/FTSE350/EAFAVALUE||53.4|53.54|53.34|54.52|55.1|55.4|55.46|55.74|56.44|57.06|56.48|55.04|55.1|54.66|54.84|54.64|55.3|55.92|55.12|55.64|54.96|54.28|55|56.34|57.46|62.5|62.6|63.46|62.42|62.34|62.18|61.86|61.2|60.12|59.82|59.94|59.58|59.3|58.8|59.38|58.86|58.02|58.3|59.36|59.38|59.44|59.18|59.66|59.38|58.42|58.38|58.8|58.46|58.88|58.26|58.26|58.5|57.58|57.7|57.54|57.66|58.4|57.5|58.54|58.7|58.7|58.78|59.42|59.4||59.58|58.66|59.4|59.48|59.22|58.96|58.48|57.64|57.28|57.4|57.48|57.1|57.2|56.1|64.67|56.38|58.9|60.38|60.9|61.72|64.67|60.8|59.99|59.52|59.5|59.58|59.82|59.2|59.16|59.46|59.7|59.4|58.72|59.34|59.36|58.56|57.28|56.04|55.96|56.08|56.6|56.28|55.94|56.1|56.42|56.42|56.12|55.42|55.14|54.72|54.58|54.8|55.12|54.66|55.14|56.1|55.74|55.96|56.2|56.54|55.96|55.71|55.92|56.04||56.12|56.74|57.39|56.54|56.44|55.56|55.22|55.04|54.64|54.54|54.64|54.44|54.38|54.2||52.92|52.74|53.12|52.62|52.92|52.6|52.24|53.22|51.69|51.91|51.08|51.34|50.84|51.48|51.75|51.72|53.44|53.7|53.84|54.28|53.74|54.12|52.48|52.4|||52.54|52.27|52.11|52.5|52.67|51.89|50.23|49.69|49.87|49.92|49.62|50.02|50.02|49.13|49.08|49.05|48.59|47.95|47.65|47.76|47.52|46.76|46.52|46.2|46.2|46.2|43.93|43.76|43.44|43.31|41.73|41.77|41.87|42.65|41.7|42.02|42.19|42.37|42.62|43.05|43.41|42.81|43.05|42.45|42.66|42|43.52|43.85|43.88|43.12|42.85|42.77|43.78|44.78|46.03|47.24|47.89|47.85|47.56|47.48|47.74|48.23|48.23||47.94|48.23|48.38|||48.06|47.23|47.85|46.98|47.3|48.15
04033|6628|/equities/london-stock-exchange|STOXX600/FTSE350/EAFAGROWTH||11295|11275|11295|11265|11245|11115|11030|10925|10815|10715|10650|10715|10660|10795|10835|10820|10915|11065|10935|10885|10765|10535|10605|10760|10735|10695|10830|10505|10600|10670|10535|10520|10370|10310|10170|10155|10230|10260|10210|10285|10335|10420|10350|10360|10295|10300|10445|10400|10380|10380|10380|10475|10460|10595|10510|10525|10585|10425|10380|10375|10265|10190|10160|10205|10245|10285|10260|10240|10160||10075|10050|9978|10020|10025|9970|9998|10030|10050|9946|9866|9762|9706|9588|9692|9830|9976|9540|9518|9580|9516|9454|9448|9520|9492|9502|9518|9460|9560|9486|9472|9398|9326|9368|9358|9356|9314|9332|9360|9492|9530|9594|9658|9684|9712|9684|9640|9560|9488|9504|9474|9434|9458|9458|9428|9510|9454|9364|9306|9254|9206|9142|9224|9384||9384|9374|9382|9448.9902|9428|9346|9238|9240|9158|9200|9200|9202|9328|9359.4805||9182|9098.96|8846|8988|8994|9012|8984|9052|9240|9139.6797|9020|9186|9208|9230|9336|9366|9342|9280|9254|9372|9472|9442|9414|9548|||9650|9696|9674.4805|9710|9658|9574|9462|9468|9508|9458|9468|9472|9400.0195|9318|9388|9350|9318|9126|9088|9016.7197|8966|8988|8982|8934|8954|8858|8898|8918|8942|8900|8928.2002|8920|8884|8908|8860|8822|8867.4805|8852|8930|8964|8996|9040|9036|9066|9142|9132|9202|9284|9244|9258|9208|9224|9266|9268|9200|9158|9092|9072|9014|9014|9090|9196|9348||9320|9348.4297|9400|||9304|9328|9295.5303|9380|9322|9360
04034|14057|/equities/london---stamford-property|STOXX600/FTSE350/MSCI_EU_SMALLCAP||194.2|194.9|194.6|194.4|191.1|189.4|185.8|188.1|187.7|188|189.2|188.9|188.5|191.1|193|192.7|191.8|195.1|194.4|195.5|195.6|197.1|204|200.2|199.9|199.6|200.2|200.8|201.8|206.6|207.6|209.8|208.4|203.8|201.4|203.4|201.4|202|199.8|204.8|206|206|210|209.4|206.6|208.6|209|206.8|207.8|206.8|207|209.4|207|210|209.4|209.4|208.6|208|207|202.8|203|203.2|202|204.2|204.6|205.8|205|208.4|209.4||208.2|205.6|204|204.2|205.2|205.8|205.4|202.4|199.7|199.9|200.6|198.3|199.7|199.5|201|204.6|206.2|204.8|200|198.4|196.5|194.5|196.8|202.442|203.07|201.2|204.2|204|204.6556|203.2|202.0366|201.2|197.271|194.3|194.8|197.4|195.2|197.271|193.4|198|194.107|194.2|196.4|197|197|199.7|197.2|196.7|197.7|197|196.1598|200.4|202.2|202.4|201.2|206.4|207.26|208.644|209.2|208.2|205.2|205|205.8|205.67||202|206|208|208.6|210.4|210.4|210.8|210|206|204.6|206.6|205.2|207|205.8||205.6|200.4|198.1|198.6|199.5|197.1|196.4|198.9|199.2|198.7|197|194.4|195.6|195.2|198.2|201|199.2|202.4|199.7|200.8|198.5|201.6|204|205.2|||204.2|201|199.4|198|200.3796|198.2|194|194.3|195|194.4|194.5|193.4|196.5|196.02|196.2|195.6|193.6|186|183.5|184.2|186|186.5|189|190.6|190.6|189.9|190.8|192.5|192.5|190.4|189.9|188.7|190.1|190.126|192|193.8|192.03|189.4|191.2|192.2|194|195.2|194.7|192.3|188.9|187.6|187.3|186.519|186.7|187|185.9|190.4|195.5|193.6|191.2|188.9|188|188|186.7|185.5|188.9|192.2|194.3||194.4|196.4|197.7|||195.6|193.7|197|197.3|199.9|204.4
04035|1153612|/equities/m-and-g-plc|STOXX600/FTSE350/EAFAVALUE||199.8|200.1|200.2|201.5|203|203.5|202.9|201.1|202.5|201.5|198.75|196|195.45|197.05|198.9|196.05|197.4|199.5|197.15|196.85|196.6|196.45|201.7|202|202.4|203.5|203.8|206.3|207.3|211.3|209.6|208.8|207.3|204.6|204.4|205|206.1|204.9|204.4|207.3|206.2|206.8|209.4|208.8|210.9|210.3|210.8|209.3|210.4|208.9|209.8|210.7|210.3|210.3|207.5|206.9|205.5|210.3|210.4|208.6|209.3|213.6|216.1|216.2|215.2|216.1|215.4|214.7|216.2||214.7|212.9|212|212.7|212.8|211.4|211.7|209.1|205.5|203.9|202.9|201|200.4|199.7|196.6|207.3|214.8|215.9|213.5|211.7|207.6|204.7|205.5|206.5|208.1|207.9|209.5|207.8|207.9|210|212.7|213.4|211.9|210.9|210.7|210.2|208.7|206.0058|205.8|207.4|206.4|207.6|207.9|210.2|211.1|207.2|206.6|205|204.7034|202.5|204.2|204.8593|204.5|205.1|203.8|202.6|201.9|202.3|203.1|203.7|202.6|202.2|201.4|203.4||201.8|203.6|204.8|205.1|206.9|209.224|208.3|208.4|207.6|207.2|208.1|207.4|205.4|204.7||200.9|199.9|201.4|201.9|202.4|200.7|201.5|203.8|205.3809|204.3|199.85|199.85|199.4|202.9|203.3|214.2|208.3|209.7|208.8|209.9|209.737|214.3|215.13|223.2|||233.546|235.5|239|240.3|238.848|241.1|233|231.9|231.7|233.5|233.4|233.407|233.9|230.7|233.3|233.92|230.3|228.9|227.462|227.7|226.3|223.9|225.6|227.283|227.3|227.9|226|225.7|225.7|225.7|223.9|220.222|222.7|221.4|222.6|222.4|222|222.8343|222.2|222.7|223.6991|232.4|229.722|228.8|227.2|225.8|224.611|224.6|222.9208|221|219.041|222.1|224.4|223.9|223.1|225.9|227.4|228.4|227.5|225.2|224.926|225.5|225.3||225.8|226.5|226.8|||223.7|223.7|223.3|220.3|221|221.3
04036|6636|/equities/man-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||214.6|210.8|209.6|211.4|211.8|209.6|207.8|208.8|211.6|210.4|207.8|205.2|203.6|204.2|205.6|205.6|203.4|205|201.8|203.8|201.8|199.5|203.2|205.4|206.6|206.6|205.8|207.2|210.6|213.4|213.6|214|213.8|211.6|214.4|213.8|215|212|213.8|221.4|221.6|221.4|220.8|218.6|220.8|218|217.8|217.6|217.4|212.6|220.6|222|216.2|215.4|213.4|215.6|213.8|213|212.6|210|215|217.8|218.6|219.6|224.4|225.6|224.8|225.2|228||227.6|227|227|228.8|228|227.8|225.8|222.2|219.8|216|215.8|214.6|222|224.4|226.4|235.4|243.4|248.4|247|258.8|259.8|252.6|255.6|260|256.8|254|258|254.8|256.8|261.5824|261.6|261.2|258.2|252|250|251.8|247.8|246|243|247.4|245.6|248.8|246.4|249.2|248.302|253.2|254.4|251|250.1966|248.6|249.2|255.4|259.8|258.8|258.2|255.8|261.8|264.2|264.8|265.264|268|266.4|263.4|263.8||262.6001|257.2|258|263.238|259|260.8|264|261.2|257.2|263|258.8|263|265.4|269||268.4|264.4|260.4|260.6|255.8|250.6|249.2|249.6|250.6|253.6|257.7686|269.2|269|269.2|271.8|270.4|274.4|278.8|277.8|278.6|275.2|279.2288|274.4|272.8|||268.4|270|264.1|262.9|262.3|260.9|254.7|253.8|256.887|258.6|258.5|273.4|252.5|251|251.4|252.4|250.3|246|251|248.1|262.3|241.6|248|247.9|241.5|242.6|238.9|244|238.7|238.4|234.642|236.1|233.2|236.8|232.7|234.4|236.2|235.6|240.6|239.5|240.1|238.6|235.3|232.8|233.4|231.3|232.1|234.6|228.3|232.1|228.4|222.3|229.6|228.8|224.9|227.3|226.3|227.4|228.5|230.3|231.8|234.1|234||233.7|235|236.3|||234.8|234.6|234|233.2|231.8|232.7
04037|289|/equities/marks---spencer-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||385.5|387.7|385|380.5|383.1|385.8|372.5|373.9|372|371.1|371.1|372.2|372.2|366.9|380.3|394.1|407.1|415.2|385.5|385.2|382.5|376.7|386.3|385.4|385.9|379.5|382.7|385.4|384.4|389.7|390.6|394.2|393.4|387.6|382.6|380.8|383.5|382.9|371.9|373.1|373.5|375|377.4|379.8|377.9|377.5|380|377.7|377.3|377.2|371.3|376.1|373.2|370.3|362.5|352|355.5|357.4|356.6|352.8|348.8|349.4|346|344.2|343.8|343.4|342|341.3|338||337.4|333.4|328.4|331.9|332.9|332.2|331.5|327|323.9|324.2|320.9|341.16|320.5|315.6|313.3|327.2|339.4|334|331.4|333.9|326.9|341.16|327.2|325.6|324|322.3|311.2|310.9|309.3|311.5|309.6|303.5|297.2|298.8|299.5|295.5|291.9|290.2|290.2|290.7|295|294.7|292.1|298.7|305.2|305.2|304.7|303.8|301.8|298.5|298|303.35|304.2|313.5|311.2|312.4|312|314|313.6|310|305.8|306|305.6|304.9||299.3|295.3|300.01|278.5|281.5|279.9|279.4|276.8|277.4|276|276.2|271.2|267.3|265.5||259.2|257.3|258.3|263.1|265.9|263.3|261.1|264.5|264.8|258|250.4|251.4|249.81|255.8|260.13|261.68|264.1|259.5|257.2|261.2|267.5|268.4|267.6|268.7|||268.1|268.2|264.9|254.1|253|251.1|244.2|245.4|248.4|250.1|249.5|253.1|252.9|250.5|245.8|245.8|244.7|242|235|240|244.2|244.3|242.5|244.4|241.8|245|244.65|245.05|239.3|237.6|238.2|237.9|240.8|240.8|238.8|243.3|246.1|245.7|251.5|245.1|248.36|256.3|261.4|257.6|262.3|262.9|255.87|254|252.8|256.3|255.1|261.2|262.9|265.8|267.5|282|291.87|293.2|290.7|284.7|286.2|282.5|281||281|274.3|274.61|||272.3|273.1|272.7|265.1|263.1|268.8
04038|6839|/equities/marshalls|FTSE350/MSCI_EU_SMALLCAP||322|326.5|323.5|335.5|331|325|320|337|336|343.5|340|328.5|336.5|338.5|339|325.5|328|344|340|347|346.5|356.5|362.5|352|354|362.5|359.5|361.5|357.5|358.5|358.5|358|357|316.5|318.5|318.5|319|324.5|319.5|325|324.5|317.5|323|338.5|333.5|345|340|334|336|344|342|342|334|334.5|330|329|329.5|329|330.5|332.5|333|334.5|334.5|339|337.5|348|347.5|349|350||351.5|355|348.5|337.5|336.5|338.5|344.5|340|335.5|339.5|342.5|339.5|338|337.5|331.5|343|357|354.5|359.5|359.5|360|338|351|356|352.4249|350.5|354|364.5|360.5|356.5|354.5|346.5|341.5|332|327.1999|322.5|309.5|305|295.5|300.5|300|300|299.5|303|305|306.5|309|311.5|308|302|304|308|308.5|308.01|314|318.5|316|323|324|326.5|324.5|327.5|340.5|335.5||325.5|326.0485|329|329.5|322.5|316|322|319.877|316|316|311.5|292.5|283.5|288||282.5|275.5|276|279|271|263.5|259.14|265.25|265.5041|265.5|274.5|272.5|274.5|274|276.9967|283.5|277.528|275|272|270|268.5|270.185|269|275|||274.8|274|278.8|277.4|288.2|285.606|277|267.4|290.585|300|306|311.2|305|309.8|308.6|311.6|308.4|303|312|307.8|303.4|304|303.952|301.4|300.03|306|301|298.8|295.815|290.015|285|286.8|280.4|286.2|283.5001|292.2|296.192|293|295.6101|297.4401|302.6|283.4|284.8|281.6|279.4|275|271.6|274.6399|272.2|262.9502|259|255.2|269.2|266.2|263.4|266.2|264.8799|267.4|274.4|274.6|270.4|273.4|286||290.6|285.029|285.2|||283.4|282.2|279|278.2|275.8|277.219
04039|8811|/equities/marstons|FTSE350/MSCI_EU_SMALLCAP||40|39.5|40.25|39.35|39.8|39.5|38.15|38.25|38|36.55|37.4|36.65|36.45|37.2|37.45|39|38.2|39.65|38.3|39.6|38.75|40.9|42.65|40.9|43|42.5|42.25|41.95|41.1|42.2|43.45|43.4|43|42.2|43.5|45|44.3|43.45|43.2|46.65|45.4|45.05|42.15|41.65|43|43.1|42.7|41|40.65|40.4|39.15|38.8|37.9|37.9|37.95|37.6|36.55|37|37.4|37.05|37.65|39|40.05|39.4|40|41.05|41.9|42.95|43.95||44.7|44.3|42.7|41.65|43|42.7|42.35|42|39.95|40.05|40|38.85|38.4|38.5|38|40.7|41.75|41.7|40.5|40.45|39.4|38.85|39.75|39.4396|38.25|38|36.8|35.85|36.6|36.55|36.55|36|36.2|36.25|37.1|31.5|31.5|31.3|31.45|32.5|32.004|32|32.1|32.8|33.4|32.4|31.83|32.8595|33|32.425|33.4|35.5|34.45|34.25|35|34.95|35.7|36.15|36.65|36.55|36.65|36.6|35.9|38||38.5|39.5|39.3|39|38.05|36.9|37.5|35.8|34.9|36|33.8|31.222|29.741|28.7||28.3|28.45|28.15|28.5|28.296|27.75|27.9|27.85|28.5|27.65|27.45|27.15|27.65|27.95|28.5|28.31|27.45|27.5|27.75|27.5|27.1|27.9|28|29.5|||29.7|29.65|29.6|29.5|29.55|29.55|29.35|29.7|29.7|29.05|29.65|29.85|29.9|31|30.5|30.8|30.45|29.75|30.45|29.95|30.8|32.5|32.45|31.4582|32.35|32|32.15|32.15|31.85|31.9|32|32.5|32.3|32.15|33.15|32.5|32.15|31.8|32.95|32.6|32.35|32.45|32.05|32.75|32.9|33.9|33.5|34.95|34.35|34.5|34.4|34.35|34.289|35.05|35.65|35.85|35.9|35.9|34.4|34.25|34.75|34.9|34.9||34.9|34.7|34.65|||34.65|34.65|34.65|34.55|34.55|33
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||575.6|577.2|578.4|580.2|533.8|532|511|518.2|527.4|534.8|502|521.6|516.2|526.2|518.4|510.6|514.4|512|498.8|489.6|490.5|477.3|480|489|488.2|455.3|453.4|448.8|448.5|448.3|450.7|452.3|432.8|430|435|436.4|437.4|439.7|442.1|464.7|466.3|461.9|460.6|469.6|470.9|472.3|476|466.9|472.3|469.1|482.5|487.4|473.8|477.1|477.9|479.5|476|467.2|476.5|473.3|467.8|468.6|475.6|487.6|490.4|495.4|488.1|485|480.3||492.3|512.6|505.2|514|509.4|507.2|498.5|497.4|493.8|492.5|498.7|493.3|500.4|489.5|469.6|515.4|572.4|591.2|581.6|577.8|572.8|558.6|568.2|563.2|557.8|553|572.6|586|588|589.6|586.8|580|574.6|581.6|589.6|588.2|581.2|562.8|555|560.4|566.2|564.8|571.8|572.6|581.6|582.4|585|585.6|585.815|606|628.4|637.6|638.2|626.4|619.8|633|640|637.6|635.8|625.4|620|620.4|621.8567|634.4418||625.6|623.4|618.9|616.8|621.2|617.4|619.8|617.4|614.4|605.4|602.8|606.6|606.6|613.2||616|632.6|637.2|645.8|645.2|640.89|633|642.6|635.819|634.8|630|634.6|631.6|652.8|658.4|656|658.4|656.2|671.8204|681.2|677.8|679.1018|677.663|677.6|||679.4|677.4|671.8|674.2|672.2|670.4|647|621|625.1|617.121|617.6|615.4|611.8|602.4|635.8|632.6|643.2|646.8|643.2|644.593|640.2|625.6|626.6|622.836|617.8|616.8|617.4|622.8022|620.4|617.8|613.6|606.4|594|610.6|603.6|599.6|596.4|594|589.86|587.4|589.2|599.152|598|589|584.6|591.4|592.6482|596|592.4|588.4|581.6|582.4|585.4|585.2|586|585|584.6|588|582.6|559.4|556.6|557.4|570||571.8|572|571.2|||568.8|566.628|568|561.4|564.03|569.2
04044|14060|/equities/mercantile-investment-trust|FTSE350||237.5|236.5|235.5|235.5|237|234|231|233|232.5|234|234.5|235|237.5|235.5|237|236.5|236|239|235.5|237.5|236|237.5|242|239|240|239.5|238.5|238|238.5|241.5|243.5|242|239.5|235.5|234.5|233.5|236.5|236.5|235.5|237.5|238.5|239|243|246|245|245|242.5|245|247.5|247.5|246.5|248.5|246.5|247.5|245|245|244|242|244|243.5|244.5|249|247.5|248.5|251|251|252|252.5|255||253|252|252|254|253|251.5|252|249|245.5|245|244.5|241.5|244.5|243.5|244|258|265|269|264.5|260.5|257|247|249.5|251.075|251.2743|250.7|251|249|248.5|249.5|247.5|246|242.5|244|243.336|243|238|236|233.5|237.5|237.5|234.2|237.02|238|238|237.2268|237|238|236|233.115|234.0967|237.584|241|237.5|238.5|242|242.5|242.5|243.22|249|247|246|247|249.9115||248|245.5|244.5|244|243.5|240|240|239.5|238|239.5|239.104|238|237.5|236.5||233.125|229.5|229|230.3|228|224.5|225|225|223.5|221.334|219|218.5|219.5|219.215|225|226.5|223.5|228|227.5|226.5|224.5|227|224.2327|230|||229.012|227|226.098|225|227|225.023|221.649|224|223.9|225|225.5|226|225.053|223.801|224.5|225.95|223.37|220|220.5|220.5|218.5585|219|219|219|218.6495|218.6495|215|215.192|216.048|215|212.75|214|218|217.793|216.325|216.022|215.4|216.5|215|216.5|213.5|214|214.56|214.5|213.5|211.5|209.04|210.0146|210|210.5|210.5|210|211.525|211.5|213.348|214.924|215|212.5|213.5|212.24|214.546|217|223||221.5|223.5|225.5|||220.5|221.695|222.5|220|222.5|222.5
04045|6759|/equities/micro-focus|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04046|6698|/equities/mitchells---butlers|FTSE350/MSCI_EU_SMALLCAP||253.5|250.5|258|247|245.5|243.5|237.5|236|236|234|234.5|235|236|235|240|249|2.55|255|259.5|255.5|255|261.5|273|271|273|270|272|273|274.5|275|275.5|275|277.5|278.5|279.5|279.5|280|280.5|282|287|285.5|287.5|298|296.5|305.5|310|308|309.5|304.5|304|299.5|297|298.5|301|299.5|298|295|292|293|288|288|290|285|294.5|299|300|303|310|309.5||311|312.5|309.5|308|308|310.5|317.5|313|310|310|307|303.5|303.5|295.5|305|318.5|320|318.5|316|318.5|315|306.5|304.5|304|302|304|306|304.5|305|303.5|306|302.5|299|296.5759|294.5|299.066|290|288|288.5|289.75|293.5|292.81|294|297.5|301|301|301|303|303.5|301|307|309.5|309.5|314.5|311|311|309.5|314.5|312.5|314.497|310|313.5|306|308.5||303|298.5|304|268.5|268.5|264.5|260.5|257.5|259|258|258.5|254|249|252.5||247.5|247.5|245.5|242.5|241.5|239.5|239.5|237.5|238.024|236.5|233|233.5|232.5|232.5|233.5|236.4975|236.5|235.9977|235.5|236.5|233|232.012|226.511|230|||226.8|229.4|227.4|234|235|233|233.428|237.824|241.8|246.2|249.6|246.4|240|243.2|240.512|244.2|245|242.6|243|238.6|244.8|244.8|244.6|247.4|256.4|254.608|251|248.6|244.6|247|246.4|245|249.2|248.6|250.3688|253.4|255.2|256.2|263.8|263|264.6|265|262.1892|263.2|263.2|263.2|265.6|275|273|270.4|271.2|266.6|256.608|254.8|254|258.6|258.6|264.2|262.2|258.4|260|259.8|264||262|263.8|264.4|||261|256.6|255|253.2|250|250
04047|6702|/equities/mond|STOXX600/FTSE350/EAFAVALUE||1198.5|1198.5|1194.5|1203.5|1226.5|1201|1180.5|1185.5|1194|1174.5|1169.5|1177|1174.5|1189|1207.5|1229|1245.5|1267|1256.5|1262|1261.5|1258|1275.5|1281|1281.5|1272|1269.5|1278.5|1282.5|1297|1300|1345.5|1414|1454|1467.5|1477.5|1473|1477.5|1422.5|1435.5|1416|1418.5|1420.5|1432|1432|1435.5|1430|1409|1405.5|1402|1440|1461|1448|1445|1415.5|1423.5|1429.5|1435.5|1442|1439|1440.5|1450|1442|1488|1487.5|1485|1482.5|1478.5|1471||1464|1455.5|1480|1481|1480.5|1468.5|1474.5|1446|1449.5|1438.5|1464.5|1446.5|1468.5|1435|1429.5|1524|1573.5|1544.5|1544|1564|1548.5|1550.5|1567|1587.5|1584|1575|1597|1604.5|1597.5|1581|1593|1577|1553.5|1543.5|1542.5|1563|1551|1542.5|1524|1541.996|1542|1550|1502|1512.5|1507|1511.5|1505|1494|1478|1472.5|1476.5|1478.243|1493|1504|1514|1518|1527|1554.5|1556.5|1576|1573.5|1562|1602|1602||1613|1587.5|1589.5|1605|1611.5|1602.5|1601|1608.5|1617.5|1585|1592.5|1596.5|1592|1618||1578.5|1555|1544.5|1556.5|1533|1516|1520.5|1516.5|1525.587|1528|1536.5|1376.78|1385.111|1422|1420|1429.5|1435.5|1433|1428|1417.5|1429.5|1431.5|1384|1410|||1410.0439|1429|1398|1372|1366|1370.5|1343|1335|1340|1344.5|1332.5|1352.33|1356.5|1362.5|1375|1398.5|1406|1392.5|1407.463|1415.5|1428|1416.5|1417.644|1435|1427.5|1422.5|1396.5|1390.5|1383.5|1392|1387|1362|1367|1481.3521|1405.204|1421.615|1388.5|1381|1377|1412.5|1429|1450.4|1489|1488|1493.124|1462.142|1444.153|1433.1591|1427.163|1434.6591|1432.66|1429.661|1445.652|1454.647|1453.1479|1478.1331|1494.124|1516.61|1511.734|1517.61|1537.098|1543.595|1555.588||1549.0909|1562.583|1550.0909|||1538.598|1543.595|1556.587|1527.6801|1543.095|1540.5959
04048|6825|/equities/moneysuprmkt|FTSE350/MSCI_EU_SMALLCAP||204.2|200.6|200.6|197.8|197.3|195.2|192.9|195.7|194.5|193.2|196.2|191.9|188.9|193.6|188.1|188.3|189.4|191.4|190|190.9|190.9|195.8|195.1|197.6|199.8|197.1|196.5|198.9|200.2|201|201.4|199.5|215|213.6|212|210.4|212|212|213|214|213.6|211.6|214.6|213.2|214.2|221.4|221.2|216.4|215.8|213|213.8|215.4|210.6|213.2|209.8|209|204.8|201.4|202.4|202.2|208.6|213|212|216.2|222.2|218.4|218.2|219|220.4||225|222.8|220.8|223|224.4|224.4|223.4|219.6|216.8|219.6|218|216.2|216|214|222|225.4|234.8|238|229|226.4|225.8|223|224.4|227.6|230.2|241|239.8|239.6|239|239.2|239.2|235.6|233.2|237|240|239.4|233.8|231|229.8|226.6|227.6|229.4|232.2|226.4|234|235.4|233.8|231|226.6|223.4|223|227.4|231.2|229|228|232|230|227.8|227.6|234.2|227.8|225.8|228.4|233.8||232|237.4|241.6|238.6|242.2|237|236.2|238.8|240.4|240.8|236.4|233.4|234.2|235.4||232.6|229.415|220|220|220.8|217.42|217.2|221.6|218.2|216.8|220.762|214.04|216.2|242.1198|227.2|228|225.6|224.328|224.2|222.222|221.2|222.4|223.8|225.3849|||229|235.6|234.4|228.8|231.8|235|230.8|235.6|237.6|241|246|244.8|244.3374|241.8|240.8|246.6|241.8|246.6|248.4|250|251.8|249.8|253.2|250.6|252.4|252.7|246.4|246.4|256.4|256.6|254|249|257.6|254.8|246.8|254.4|251.4|250.2|254.6|257.4|257.8|261.4|262.4|262.4|258.813|256.4|246.412|251|248.8|249.8|252.8|251.8|264|270.6|277.2|282.4|279|282.2|277.8|282.6|280.4|279.2|282.4||285.8|285|278.414|||281.6|275.2|274|268.013|266|278.2
04049|6859|/equities/monks-investment-trust|FTSE350||1272|1274|1282|1284|1284|1274|1256|1250|1246|1246|1270|1276|1262|1252|1244|1232|1230|1222|1190|1192|1192|1192|1200|1190|1196|1198|1184|1184|1192|1190|1194|1194|1200|1200|1196|1192|1182|1184|1180|1186|1186|1182|1180|1188|1180|1184|1178|1160|1154|1154|1158|1162|1156|1156|1150|1150|1142|1126|1118|1118|1122|1132|1134|1162|1164|1166|1158|1162|1162||1170|1174|1168|1176|1172|1174|1164|1148|1148|1144|1138|1132|1138|1122|1104|1158|1194|1180|1174|1172|1160|1146|1160|1174.0867|1182|1181.964|1182.384|1192|1198|1190|1192|1194|1192|1184|1182|1182|1178|1176|1166|1182|1186|1180|1178|1166|1174|1176|1180|1178|1182|1174|1174|1166|1172|1171.739|1172|1175.6|1178|1170|1162|1172|1164|1164|1176|1196||1186|1188|1190|1198|1218|1214|1194|1188|1180|1188|1186|1182|1182|1182||1172|1160|1158|1158|1160|1146.057|1146|1144|1132|1142|1120.4199|1136.5599|1130|1148|1160|1180|1152|1162|1168|1150.115|1146|1146|1138|1168|||1148.115|1142|1142|1146|1146|1140|1122|1112|1132|1114|1114.056|1116|1110|1120|1116|1112|1108|1108|1114.056|1110|1100.484|1092|1100|1096|1096|1092|1085.5|1092|1098|1120|1090|1088|1110|1090|1080.4399|1078|1064|1068|1060|1056|1044.4|1058.08|1058.053|1052|1054|1058|1046|1040|1034.16|1024|1018|1012|1026|1036|1040|1026|1022|1026|1020|1026|1040|1054|1072||1068|1070|1066|||1056|1064|1063.2|1058|1050|1049.28
04050|22485|/equities/morgan-crucible-exch|FTSE350/MSCI_EU_SMALLCAP||265.5|263.5|261.5|264|266.5|262|257.5|261|260|259|258.5|252.5|259.5|254|255.5|252|254|252.5|249.5|245|242.5|247.5|253|253|254.5|254|264.5|259.5|260.5|261.5|262.5|265|264.5|266|264.5|262.5|265.5|268|268.5|274.5|273.5|272|274.5|278.5|281|280.5|278|274.5|275|275|282|283.5|284|286.5|287|290|289.5|288.5|297|293|300|303.5|304|308.5|317|312|311|311|313.5||311|314.5|314|311|311|317|316|313|313|320|318|313|318|319|315.5|337|347|341.5|339.5|339.5|335|337.5|331|335|332.5|328|334.5|336.975|340.5|334|336|330.5|322|317|320|324|318|309.5|311|314.05|321|322.5|316|326|323|323|320.5|319.5|318|310|318.5|314.5|316|320|316.28|326|317|324.5|319|319.9986|324.5|321.5|326|325||320.5|322.5|330|338|335|332|330.5|329|326.5|327.5|331|324|322|318.5||319|317|316|319.5|316.5|306.6962|307|309|304|301|294|292|289|292|294.5|296|290.5|290|289|285.5|288|289.029|288|294|||293.5|290|286.7652|289|295|296.5|292|289|289.215|277.5|271.027|266.5|267.5|271|280|272|268.593|268.5|267.5|269|268.5|270|272|271|270.5|271|270|272.5|275.5|271|270|270.5|270|269.027|271.5|267|269.5|268|271.5|278.5|279|284.5|282.514|276|276.5|280|277.5|279|277.5|279|275|281|282|281.5|280.5|281.5|288|288|280.265|283.523|282|286.5|288||288|291.5|290.5|||297|287.5|283.5|284.5|278.5|276.5
04051|6573|/equities/william-morrison|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04052|6934|/equities/murray-international-trust|FTSE350||256.5|256.5|257.5|256|257.5|256.5|254.5|254.5|254.5|253.5|255|254.5|252|253.5|256|253|253|255.5|250.5|251|251.5|250|252.5|256.5|258.5|257|254|253|254|254.5|255.5|254.5|254.5|256|256|256.5|256.5|257.5|255|258|258|255|256.5|257.5|256.5|257|254|251.5|252|254|252|256|254|256|256.5|256|253.5|249|248.5|247.5|247.5|249.5|250.5|251.5|252.5|253.5|252.5|253.5|254||253|255.5|256|256|255.5|257|256.5|253|251.5|251|250.5|249|249|246.5|244|255.5|263.5|261.5|255.5|258|257|251.5|252|254|256|256.77|258.5|258.5|257.5|258.5|258|258|257|256|256|258|256|254|254|255|253|252|253.5|254.5|253|254.5|253.28|253|252|250.088|250.5|251|250.4|250.5|250|251.5|251|250|248.995|251|252|250.5|253|254.5||254|255.35|255.9333|257|259|257.92|258.28|258.5|257|257.5|257|255.5|255.52|255||253.5|252.5|250.555|253.5|253|251.5|248.5|252.4167|250.525|247.28|244.5|245.8592|246|245.52|248.2293|249|248|249.796|250.5|249|249.062|251|251.5|251.1692|||250|249|250|250|252|252|248.46|249|248.525|251|250|249.5|248.5|248|251.5|250.525|248.5|247|248.5|248|245.5|247.5|247.525|249|248|248.029|245.5|244.6|243.5|245|244.5|243|244|244|244.5|245|246|244.04|245|245.5|245|244|244|243|243|243|244|244|245.5|243.1785|242.5|244|246.5|249.5|248.25|251|248|252.525|252.5|255|254.5|258|260.5||260.5|257.7094|257|||256.5|257|256.5|254.5|254.078|253
04053|6776|/equities/national-express|FTSE350/MSCI_EU_SMALLCAP||87|85.2|85|84|82.2|80.55|80.55|82.7|82.05|83.2|83.2|80.2|79.05|80.3|80.7|80.9|79.05|72.35|71.55|69.7|69.45|73.35|72.05|71.6|71.7|71.35|72.15|73.1|73.25|75.3|75.5|75.95|76.25|75|73.45|72.85|72.7|72.75|73.3|73.9|75.1|72.25|72.15|75|75.2|75.6|74.35|70.9|71.1|71.5|76|76|74.75|73.95|70.6|71.1|71.45|70.5|68.7|69.05|69.9|71.5|67.4|67|68.5|70.25|70.5|72.1|73||72.3|73.15|70.3|58.4|58|57.75|57.65|57.3|55.35|54.4|54.5|52.55|53.2|53.55|55.65|56.5|58|58.25|57.5|56.9|56|54.85|55.6|56.9|57.1|59.05|58.45|56.9|55.9|56.6|56.25|55.95|54.5|52.2|53.2|53.8|53.95|52.75|52.25|53.2|51.4|52.7|53|53.65|51.4704|48.9|49.6|47.62|46.8987|48.62|49.96|51.2|51.75|52.55|53.95|54.25|57.8|55.45|53.95|55.3|56.45|56.0326|58.95|60.5036||58.2|62.85|66.5|66.75|68.6|67.3|66.6|67.5|67.6|64.35|63.15|61.625|61.5|62||59.1|58.55|56.45|56.9|55.15|54.65|56.3|56.45|56.85|61.8|60.054|60.606|60.1494|60.5|61.85|64.55|64.95|66.4|66.997|64.95|67.05|66.1|65.9|69.55|||70.4|68.75|71.35|71.9|74.2|74.05|71.748|68.1475|69.75|72|73.15|74.75|76.9|78.35|78.95|78.9|75.75|74.85|77.55|80.75|80.05|83.6|81.004|82.8|80.65|79.65|77.8|84.9|84.8|85.15|82.5|82.25|85.15|84.65|83.85|87.45|87.5|87.6|89.45|88.75|88.95|88.4|92.25|93.3|92.405|93|90.8|90.8|87.25|85.2198|85.45|92|91|89.65|90.75|90.7|92|92|86.853|84.859|83.004|84.5|84.95||86.6|79.25|79.45|||77.604|76.7|77.45|76|74.4986|74.45
04054|6712|/equities/national-grid|STOXX600/FTSE350/EAFAVALUE||998.6|996|989.4|990.8|996.6|1000.5|970.2|991.2|988.6|984.4|981.8|973.2|975.8|986.8|992.4|986.8|998.8|997.8|994.6|997.2|989.2|984.4|1005|1007|1011.5|1007|1019|1011.5|1015|1029|1028.5|1035|1036|1022.5|1009|1001|999|1004.5|994|999.6|1013|1027|1050|1048|1038|1041|1049.5|1040.5|1045.5|1047|1038|1052|1058.5|1061.5|1049|1044|1053|1048|1046|1038|1022.5|1024.5|1003|1001.5|1001|1005|1007.5|1004.5|1002||995.6|992.8|993.8|990.2|990.8|985.6|992.4|996.4|992|986.8|984|978.4|979.8|968.2|989.2|1006.5|992|992.2|989.4|987.6|976.6|966.2|955.6|956.6|954.4|942.4|943.4|936.4|935|956.6|971|969.4|945|943.4|935.2|930.4|922.6|913.6|899.6|898.4|891.2|892.4|898.6|902.6|910.6|912.6|909|901|894.2|886.192|886.2|882.8|891|883.6|881.8|877.8|876.8|920.2|913.4|907.8|885.4|846.2|867.8|902.6||917|974.2608|1042.7347|1045.4922|1049.1686|1052.8451|1051.926|1048.2495|1036.7606|1038.1393|1036.7606|1023.4334|1014.7019|1009.6467||988.2498|983.9115|972.8822|975.6395|975.18|971.9631|976.5586|980.2351|977.4777|970.1248|959.0955|959.555|934.7389|948.0661|959.555|960.0146|944.3896|962.3124|955.419|956.7977|991.2644|991.2644|984.8307|999.996|||984.3711|977.9373|988.9667|983.452|982.9924|984.4134|974.7204|965.9888|969.6653|967.3675|967.827|966.9079|973.3417|971.0439|975.18|980.2351|981.1542|974.2608|956.7977|963.691|963.691|956.7977|946.6874|958.6359|955.8786|961.8528|960.9337|957.7168|942.0919|935.6581|935.1985|929.2243|930.1728|924.6287|931.9816|953.5808|962.7719|969.6653|989.8858|983.9115|971.0439|974.2608|967.3675|974.7204|959.2876|949.9043|961.3932|954.0403|952.6617|947.147|959.0955|986.2093|989.8858|989.4262|982.7902|989.4262|993.1027|987.588|986.6689|991.724|991.724|979.316|978.3969||977.9373|978.3969|981.1542|||981.1542|985.7498|983.9115|972.8822|993.0769|993.1027
04055|295|/equities/royal-bank-of-scotland|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||403.7|399.2|392.5|392|395.9|404.3|400.5|397|398.3|396.6|394.1|392.3|392|391.3|396.3|382.9|393.3|396.6|388.6|389.3|375.9|376|374.8|374.2|371.9|381.5|362.9|361.7|358.7|361.8|361.2|364.6|357.2|359.2|353|353|354.7|350|353.3|354.3|344.3|335.2|339.8|347.9|346.6|346.6|347.3|348.2|344|339.2|341.6|342.2|340.5|341.9|336.8|336.2|335.6|332.7|336.2|334.8|339.3|342.8|337.1|344.2|347.9|346.8|343|353.1|349.9||346.5|347.1|349.1|353.1|352.4|350|347.7|342.1|337.7|337.6|336|331.7|336.1|328.9|322.4|338.2|368.2|369.4|372.58|372.7|368.9|339.9|339.8|340.6|338.8|338.13|337.2|331|326.8|325.6|329.8|326.9|325.1|331.2|332.7|328.5|327|322|319.22|325|320.9|314.8|314.12|317.6|322.5|322.6|320.5|315.7|313|310.48|310.1|310.46|311.5|313.4|318.9|320.9|318.8|315.9|318.9|322.1|318.7|316.4|312.6|312.3||309.1|315.7|320.4|319|322.1|327.53|329.8|328.1|324.8|321.5|320.5|321.43|317|317.9||307.2|306.7|307.95|309.3|310|308.7|291.24|287.6|286.97|282.2|277.93|277.7|274.1|278.5|279.5|278|280.1|279.8|280|280.7|282.2|281|273|278.66|||266.8|263.1|262.8|262.7|261.6|253.8|247.38|241.6|241.7|243.69|252.8|256.5|257.43|251.4|253.8|253.41|255.52|251.8|249.49|247.37|242.16|238.4|235.1|232.9|231.8|232.01|232|228.8|232|230.3|217|210.3|209|210.7|215.5|219.2|221.4|221|221.4|223.8|226.97|229.1|227.3|225.4|224.5|220|218.8|216.1|213.9|210.7|208.6|208.7|213.5|214.5|216.8|217.5|222.3|223.3|222.25|221.9|220.7|222|221.5||219.54|220|219.41|||217.2|222.9|224.2|220.9|222.6|224.6
04056|32399|/equities/nb-global-floating-rate-inc|FTSE350|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5|61|61.5|63|62.5|62.5|63|63|63.5|63.5|63.5|63|63.5|64|64|64|64|64|61.642|64|64|64|66|65|66||67.4|65|66.6|70.6084|64.9176|64.496|64.496|64.496|64.496|64.2852|64.496|64.0745|63.4422|61.5874||60.4914|60.7021|61.1237|61.1237|59.016|56.6975|56.6975|56.6975|56.2228|56.6975|56.6975|56.6975|56.4867|55.8544|56.3813|56.3813|56.3813|61.6506|60.8244|61.071|62.1775|61.6506|65.3391|65.3391|||65.3391|70.6084|71.1353|72.1892|70.3765|71.4725|73.243|73.243|73.243|75.8777|70.0815|74.2969|74.3496|75.3507|79.0392|77.9748|79.2142|76.9315|80.4318|80.6375|81.049|79.8147|81.2547|78.5805|78.9919|79.1976|80.2261|80.2261|73.0263|73.0263|72.6149|71.6892|73.4378|71.1328|71.175|71.175|70.6607|71.175|70.9693|70.7635|70.2622|70.3521|71.175|71.175|70.5578|70.3618|71.175|71.175|71.175|70.526|71.175|71.175|71.4835|71.7427|72.4092|72.4092|72.4092|72.4092|72.1932|72.4092|72.4092|71.3807|72.1932||72.4092|72.4092|72.5121|||72.5121|73.5406|69.8122|71.9978|69.9407|70.455
04057|1128674|/equities/network-international-holdings-plc|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.994|3.996|3.996|3.996|3.984|398.4|398.4|398.4|398.4|398.8|398.4|398|398|398|397.8|398||389.8|389.8|389.8|389.4|389.2|389.8|389.4|389.8|390.2|390.4|390|390.4|391|390|392|392|392.6|392.6|392.6|392.6|392.8|392.6|391|391.8|392.8|391|391.8|391.8|392.8|393|393|393|395.8|393|391|393|392|392|392|393|393|392.8|393.2|393|396.6|397|392|391.4|391.6|396|392.4|394|393|396.8|396.8|396|394.6|393.444|393|397|394.6|397|393|398.8||393.216|393|393.4|393.8|393.4|392.6|392.6|392.4|392|393.4|393.4|393.6|393.6|394||393.8|393.6|393.6|393.8|393.8|394|394|394|394.02|394.22|394.1703|394.0928|394.2144|394.2|394.4|394.6|394.6|394.4|394.4|394.2|394.19|394.2|394.2|394.6|||395|395|394|393.8|387|387|387|386.6|386.8|387.8|386|386|386|386.027|385.8|386.4|386.6|389|390.8|385|384.8|384|384.2|384.4|385.8|385|385|385|385.6|385.039|386|387.027|388|387|386.839|388|385.6|385.6|386.6|387|388|388|390.6|391|391|391.6|392|392|391.4|394.399|393|392|392.6|393|398|392|392|391.8|391.6|392|393|391.2|391.2||391|390.42|390.42|||390.8|390.8|390.6|390|390.48|390.4
04058|40172|/equities/newriver-retail-ltd|FTSE350||78.3|78.2|78|77.3|80|77.1|75.5|76|77|76.3|77.4|77.5|81.3|79.3|79.3|79.6|81.4|79.3|79.1|80.4|79.4|78.9|78.3|78.4|79.2|79.5|83.1|80|81.1|81|83.5|85|82.9|82.3|83.8|83.4|82.6|82.3|82.1|82.9|84|84.9|82.7|82|81.8|82.3|82.5|82.8|82.7|83|83.4|82.5|81.1|83|82|82.6|81.6|79.7|80.2|82.5|82|79.7|78.4|78.9|78.5|79.3|79.8|81.9|82.3||81.8|82.5|82.3|82.5|83.3|81.9|82.1|82.2|83.4|83|82|79|80|80.7|81.3|83.7|83.7|82.3|82.2|81.6|81.3|81.643|82.2|80.8|80|79.2|79.9|79|78.875|78.9|79.7|79.9|79.7|79.9|78.5|76.5|80|79.2|78.2|80|78.4|77.6|76.9|75.9|75|74.1|72.5|72.5|72.6|73.3|72.4|72.5|71.8|71.4|71.8|72.4|72.9|72.5|72.4|72.5|72.6|72.8|72.8|73||73.065|75|74.8|75|75.2|74.9|75|75.5|76|76|75.8|75.4|76|76.2||75.3|76|75.2|76|75.9|76|76|75.9|76|76.9|73.6|74.71|76.9|75|76.9|76.9|77|77|77|78|78|78|80|79.8|||80.904|78.8|77.4|77.42|77.5|76.25|74.4|74|77|76.98|75.5|77.516|76.576|77.541|80|76.9|79.2|78.6|78.6|78.5|76.1|79.2|78.9|78.4|79|77.4|78.5|79|76.36|77.457|80.1|79|80.7|80.5|79|81.5|80.7|80|80.9|81.2|79|79.5|82|81.5|81.8|81.5|80.022|80.8|80|80.6|81.9|80.9|84.3|84.7|84.5|84.9|86|85|84.369|84.9|84.2|84.9|84.3||85.2|85.2|85.2|||85.2|82.2087|85.7|85.7|85.4|87.7994
04059|286|/equities/next|STOXX600/FTSE350/EAFAGROWTH||10080|9906|9886|9928|9844|9766|9552|9490|9502|9542|9594|9716|9812|9792|9960|10015|10020|10180|10095|9978|9964|10110|10375|10150|10110|10000|9994|10085|10160|10290|10390|10475|10445|10270|10290|10250|10050|9982|9946|9980|9990|9910|9914|9964|9800|10155|10200|10135|10190|10100|10425|11045|10505|10530|10425|10385|10380|10190|10115|10065|10015|10080|10065|10155|10195|10215|10205|10125|10200||10215|10090|9998|10015|10015|9862|9846|9748|9668|9606.7002|9590|9532|9526|9382|9338|9782|9918|9184|9078|8936|8834|8942|8748|8862|8968|8992|9070|9106|9076|9164|9134|8976|8926|9058|9078|9010|9014|9192|9098|9212|9182|9200|9334|9352|9310|9144|9124|9054|9126|9072|9044|9188|9182|9304|9302|9350|9360|9530|9498|9464|9402|9386|9328|9428||9396|9356|9400|9428|9466|9442|9402|9364|9388|9314|9306|9244|9222|9276||9144|9144|9084|9176|9210.7998|9168|9256|9254|9212|9096|8804|8928|8888.7998|8864|9100|9096|8986.4004|8920|8822|8874|9002|9020|9085.7998|9236|||9298|9320|9289.9004|9252|9204|9106|8522|8508|8530|8608|8594|8582|8498|8422|8372.5996|8422|8460|8300.4004|8404|8432|8440|8478|8444|8514|8518|8670|8586|8588|8551.7002|8490|8462|8326|8338|8378|8324|8370|8398|8400|8400|8406|8360|8696|8644.4004|8560|8554|8502|8388|8444|8400.4004|8430|8494|8558|8590|8616|8604|8646|8544.4004|8584|8514.5|8550|8550|8114|8196||8170|8174|8208.2998|||8212|8270|8257.5|8156|8162|8234
04060|943190|/equities/nextenergy-sol|FTSE350||71.1|72|70.5|71|71.4|72.1|73|72.7|72.1|72.3|73|73|75.9|75.9|75.7|74.8|74.1|74|74.5|75.4|75.6|77.1|78|78|78.8|78.6|77.3|77.3|77.2|77.6|77.5|78.3|78.2|77.9|77.8|77.3|78.1999|77.9|79.9|80|79.6|79.7|80|80.4|80.3|79.2|78.9|78.2|79.6|80.3|80.4|80.5|80.6|80.658|80.9|80.9|80.7|80.5|80.7|80.5|81|81|81|81|81.1|81.1|81.1|81.1|81.1||82.3|81.9|81.7|81.5|81.936|81.9|82.708|84.8|84.5|83.7|82.7|82.5|82.5|83.5|82.4062|85|86.1|86.1|85|84.6|84.2|83.2|83.9|84.1|84.1|84.1|84.2|83.5|83.9|83.5|82.7|82.6|82|81.6|81.7|82.2|82.1|82|81.4|82.2|82.2|79.5|79.5|78.5|78.9|78.8|77.6|78.3|78.9|75.7|75.704|74.6|74.495|74.2|73.9755|73.7|73.7|73.1|72.9|73.6|72.6|72.9|73.458|74||73|76|77.4|78.4|78.8|78.7|79|78.531|77.9|77.9|77.528|76.6|76.6|76.9||76.8|76.6|76.2|76.994|75.7|76.5|76.4399|76.5|74.704|73.8|73.6|73.7|72.6|72.6|72.3|72.625|72.9|72.8296|72.6|72.4|72.2|72.2|72.3999|72.6811|||72.3|71.795|73.9|73.9|73.9|72.9|73.1|74|74.3|75.6|75.5|75.5|76|76.6|75.804|75.8|76.4|75.9|76.9|76.7|77|76|76|75.8|75.3|75.3|74.7|74.6|74.2|74.5|77.9|78.5|78.5|79.8|80.1649|81.7|82.7|83.9|85.8|87|86.3|88.1|88.8|88.7|89.5|89.4|89.4|89.46|89.5|90.5|90.5|91.1|91.2|91.1|91|91.2|91.4009|91.5|92.2|91.9|94.4|93|93.4||93.4|94.4|91.1|||89.6|88.2107|87.9|88.4|88|87.8
04061|13165|/equities/ocado-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||320.9|327|330.9|327.1|334|313.3|307.8|320|319.3|324.9|336|335.9|333.1|340.3|349.3|350.2|358.6|376|360.5|371.1|355.1|351|371.6|362.2|366|358|361|365|360.4|373.2|369|372|373.5|388.9|397.1|405.1|408.3|410.6|402.4|406.4|391.6|388.5|395.2|409.6|400|384.2|376|364.2|360.2|348.9|358.6|411|354|360.4|341.8|333.5|332.1|347|346.7|340.1|350.8|363.2|350.5|355.4|343.7|343.3|344.4|355.3|370.1||364.5|364.3|365|378.4|386.7|386.3|379.9|391.5|389.8|384.8|403|397.8|399.3|399.8|389.4|398.8|412.7|414.8|415|453.3|452.1|425.5|431|434.8|424.1|403.6|399.4|372.2|409.1|382.3|390|381.3|371.2|356.4|351|334|309.8|302|297.5|301.7|293.5|289.5|297.9|306.6|318.5|323.3|359|356.2|359.5|363.1628|366.2|360.5|361.9|362|364.5|366.5|363.4|365.4|379.6|388.3|385.9|388.2|412.9|417||375|356.7|361.654|359|367.8|363.1|368.713|372.1|383.3|361.4|362.1|356.3|366.6|374||379.1|350|358.046|357.94|359.3|369.2867|371.1|380.1|387.543|377.2|349.4|352.3|352.014|366.1|363.928|376.7|381.509|402.3714|391.4|386.1|419.8|442|443.503|460.6|||472.9|469.9|493.727|471.2|477.1|496.6|471.9|465|479.6|476.6|475.7|472.4|475.8|471.7|458.6|471.7|455.195|455|476|516.6|541.3462|501.6|502.4|531.6|532.8|533.6|537.8|539.2|539.4|547.6|552.6|538.4|540.2|549.1186|534|538.6|531.4|527.853|531.6|532.6302|546.6|558.4|579|579.4|581.8|582|591.6938|587.2|579.6|586.8|585.6|621.8|671.2|658.2|670.4|694.4|716.8|752.4|736|731.406|745|746.6|765.4||764|770.2|753.2|||749.8|793.8|798.8|766.8|730.4|740.2
04062|942425|/equities/onesavings|FTSE350/MSCI_EU_SMALLCAP||403.2|397.6|389|387.4|388.4|385|383|382.4|383.8|380|377.8|371.4|374.4|380.6|381.4|371.4|367.4|376.2|354.4|356.8|358|372.2|378.4|375|379|381|382.6|388|386.8|395|393.4|394.8|391.2|392.8|389|388.6|395|391.6|388.2|398.6|394.8|389|394.6|397.362|397.8|394|392|388.6|388|387|385.6|389.2|389.8|393.6|390.2|388.2|386.4|378|377.4|373.16|378|380.6|376|370.226|375|373.8|383.6|390|395.6||396.1|399|405.8|392.6|392.21|402.2|444.6|489.2|482.6|494|492.2|486.4|491.8|487.2|485.8|504.5|522.5|522.5|524|533.5|532|505.5|506.5|498.4|494.8|489.8|492.6|491.8|485.6|488.6|491.8|497.4|489.6|486.8|486|479.451|468.8|462|445|439.2|442.8|447.8|450.2|453.2|453.8|452.2|456.2|458.2|457.8|448.8|456.4|467.2|470.2|462.2|461.4|468.8|472.6|479.739|480.395|478.8|477.4|473.4|478.4|482.6||477.2|474.4|472.2|476.2|480.6|470.4|467.8|457.216|455.4|470.2|465.4|460|458.8|436.2||429.2|417.2|415.6|424|418.4|408.8|401|394.6|395.6|392.6|382.8|385.2|385.6|382.2|383|385|392.8|394.351|373.277|374.2|368.2|369.089|382.976|390.8|||378.8|380|379|372.8|383|385.2|385.399|394|398.509|406|399.399|475|470.237|480|481.8|493.8|458.823|451.6|447|437.6|428.6|437.4|430.6|430|430|439.2|435.4|429.2|428.2|420.7|426.6|427.4|431|431.2|431.6|441.8|441.2|432.8|445.4|448.6|452|459.2|453.2|454.6|445.045|434.6|438|433.6|420.8|412|411.6|440.8|435.622|441.6|440|440.399|450|450|449.223|441.6|447|450.8|468.6||464.6|462|462|||454.623|460.4|463.6|450.6|443.422|435.4
04063|19709|/equities/oxford-instruments|FTSE350||2065|2055|2075|2110|2110|2100|2040|2070|2070|2115|2130|2110|2085|2140|2155|2205|2205|2205|2155|2175|2200|2180|2205|2165|2145|2115|2130|2130|2110|2145|2150|2070|2080|1996|1964|2040|1992|2000|2015|2045|2055|2100|2085|2145|2140|2125|2080|2060|2110|2110|2125|2120|2100|2130|2185|2225|2215|2220|2190|2185|2195|2225|2230|2285|2305|2335|2320|2305|2285||2285|2285|2280|2340|2325|2305|2320|2345|2320|2310|2330|2290|2330|2320|2345|2545|2530|2580|2485|2465|2445|2430|2440|2480|2475|2535|2560|2600|2575.49|2605|2600|2580|2505|2525|2500|2540|2630|2500|2466.269|2495|2545|2520|2565|2646.5|2735|2661.7|2685|2700.6001|2630|2691.53|2645|2675|2690|2765|2550|2510|2485|2455|2465|2520|2500|2510|2590|2535||2425|2400|2510|2520|2563.7|2530|2460|2410|2400|2535|2490|2420|2420|2380||2335|2330|2330|2315|2270|2270|2230|2180|2125|2135|2135|2090|2100|2090|2175|2180|2160|2150|2100|2155|2155|2180|2100|2165.0149|||2125|2100|2150|2150|2180|2170|2170|2150|2200|2135|2185.9131|2185|2195|2295|2230|2250|2170|2225|2365|2245|2210|2200|2265|2207.95|2235|2220|2290|2280|2285|2205.1101|2173.22|2130.823|2190|2242.3999|2200.9451|2178.374|2210|2255|2230.865|2220|2235|2244.8875|2230|2330|2265|2200|2165.1079|2255|2230|2230|2220|2215|2155|2190|2230|2250|2290|2295|2390|2295|2380|2306.0149|2390||2405|2495|2470|||2440|2440|2375|2340|2380|2345
04064|6671|/equities/michael-page|FTSE350/MSCI_EU_SMALLCAP||366.8|367|361|355.8|359.8|357|353.8|358.6|357.4|366.4|363.4|367.6|364.4|367.8|373.2|366.8|372.8|367.2|364.8|366.8|365.8|362.2|362.2|368.2|366|363.4|368|376.2|377.2|376|382|378.4|376|369|372|376.2|389.2|380.4|377|382|386|382.8|391.2|390.6|394.6|394.6|384.2|375.8|375.4|384.4|390.2|390.2|379.8|381.4|375.6|375.6|377.8|369.8|373.2|373.4|383.4|385|380|390.8|391.8|394.6|401.8|407.2|411.2||404.6|410.2|400.2|400.2|399.4|398.4|403.6|403.6|398.2|405|411.4|404.6|408.4|409.2|404.4|419.2|433.6|431|429.4|434.8|435|421|420.4|421.335|421.2|428.2|423|431.8|424.2|422.8|428.8|424.6|407.2|409.2|429.2|438.2|433.4|425.2|423|427.4|437.8|433.2|456.8|457.2|456.6|447.8|444.8|445.834|445.4|436.4|442|440.8|444.2|448.8|442.8|450.8|456.2|467|465.8|468|458.8|463|467.845|490.384||487.6|486.8|483.2|487.4|482|481|477.856|483.4|477.4|476|469|456|456.4|448.4||450|451.2|458.6|458.4|457|451.8|449.2|446.843|451.6|451.6|446.4|446.6|442.4|440.4|463.4|494.4|491.4|502|498|501|494|487|451.645|452.8|||451.4|452|447.822|445.8|450|448.8|441.4|448.2|449.4|450.2|451.6|456.2|459.2|454.6|472.8|465.2|458|458.4|459|462.6|457.8|453.4|453.223|449|446|448.4|451.4|458.4|460|451|451|452.8|454|461.2|460|460.8|460.8|455.223|465.4|465.2|463.8|462|466|459.89|460.4|456|452.8|460.6|463.6|471|463.4|453.67|456.2|455|460.4|459.046|458.2|455.8|471|474.8|479.6|480.8|495.8||491.449|491.6|498.4|||499.4|492.8|494.2|498.4|498.6|500.5
04065|27761|/equities/pantheon-internat-participations|FTSE350||326.5|322|321|319|321.5|319.5|316.5|319|318|319|319.5|318.5|318.5|320.5|323.5|322.5|322.5|322|320|319.5|317|314|317.5|320|322|319.5|321|322|323.5|322|321|321.5|324|321|322|324|325|327.5|327|329|329|329.5|329.5|331|330.5|328|320|317.5|316|315.5|316|319.5|311.5|311.5|311|312.5|314|309.5|308.5|309|313.5|314|315|320|320|321|325|326.5|326.5||326|325|323|321|319.5|320.5|320|312|308|307.5|306|305.5|306.5|304.5|313|326.5|330.5|324.5|319.5|313|313|312|312|310.5|311.5|311.5|312|312.5|313.5|312.5|318.5|315|312|310|305|306|306|309|309|308.5|310.5|310|311.5|312|313|312.5|312.0051|312|316|315.5|319.859|324.28|325.4|328.2965|324.5|328|327.5|327|326.5|327.5|326.5|327|327.5|327.5||328|328|331.5|332.5|331.5|333.5|333.5|333.5|333.5|333|333.5|332|331.5|330.5||330|327|329|327.63|328|329|326.5|330|329|329|324.5|326.353|323|326|331|333|331.9501|334.5|336|335|331.514|331|326.016|325.016|||320.5|320.5|319.61|322.458|321|321|321.065|321.566|321|324|323.5|323|322.5|319.5|319.45|319.485|320|321|319.5|318.72|321|318.3243|320|319.516|319.5|319.5|319.5|319.5|319|319.5|319.5|319|319|315.5|314|315|314.4|315.032|315|313.1305|314.215|314.031|314|312.5|312|313.5|314.5|314.5|313.5|312.031|314.5|314.5|314.5|314.106|313|314|313.5|314|314|312.5|315|315|314||311|309.5|309|||308|307.5|307.5|304.5|304.5|301.5
04066|13156|/equities/the-paragon-group-of-companies-plc|FTSE350/MSCI_EU_SMALLCAP||761|750|733.5|756|742.5|737.5|734|729|735.5|728.5|726.5|711.5|721.5|717|718.5|702|692|699.5|696|706.5|695.5|718|710.5|726|752|750|748.5|749|754.5|768|770.5|769|752|759.5|771.5|771|768.5|773|764|774|774|765|778|787.5|788.5|779.5|785|764.5|760.5|758|759.5|759.5|757|757.5|753.5|747.5|749.5|738|759.5|757|761.5|775|770|775|790|779.5|779.5|787.5|789.5||791|795|782.5|782.5|782.5|778.5|777|773.5|783.5|773.5|771|763.5|753.5|750|745|779.5|818|819.5|815|808.5|804|773.5|779|792.5|785|777.5|779|768.5|758|756.5|756|765|762|752|754.5|761.4|745|746.5|736.5|751.5|759.5|754|767.5|769.5|766.5|758|772.5|785.5|777|758.5|743.5|758|753|763|762|761.5|757|868|775.96|781.5|767.5|757.5|755|764.5||768.5|757.5|764.5|760|750.675|739.5|740|734.46|733|747|736|742.28|739|725.5||718.5|717|727|721.5|715|701.5|710|709.5|702.5|692|676.5|695|683|673|698|699|700|709|699.5|687|695|689|678.5|698|||690.727|675|675.5|675|680|671.62|666|670|675|675.5|676|683|685.5|682.5|687|693.5|679|671|675|665.533|654.5|647.9912|647.721|647.909|653.5|660.5|655.5|654|645|644.5|642|649|647|647.5|651.5|667|659.5|657|669.5|661.5|678|710|710|718.5|723.5|723.068|717|717|717.5|710|698|704.5|712.5|710.036|713|719.5|715|724.5|722|707.5|712.5|710.5|711.5||705.0192|704|699.097|||693|693|691.64|665.533|644.032|633.5
04067|6871|/equities/paypoint|FTSE350||830|849|848|829|822|810|849|865|847|846|836|829|828|818|825|818|820|819|804|792|791|777|776|751|775|772|769|770|751|747|746|730|710|704|689|678|689|671|677|680|679|670|673|676|685|689|691|695|693|694|680|673|669|670|670|672|671|665|672|676|675|683|681|687|688|692|695|705|707||704|711|721|716|715|706|701|691|694|702|702|692|695|662|668|706|709|700|701|700|694|669|672|679|672.858|667|669|659.376|666|671.62|670.01|659.31|644|644|644|643|642|655|650|670|670|663|657.84|655|650|649|650|648|645.803|645|621.75|619|579|573|573|571|571|573|568|567|549|553|562|554||557|570|577|567|551|545|549|553|569|567|568|565|566|554.6||549.36|541|537.172|542.976|528.977|532|544|541.8|536|545|507|491|502|508|507|499|490|489|498|499|498.5|491.5|499.5|500|||510|503|482|499.5|488.5|496|504|490|495.755|491|495|492.5|492.5|500|493.5|496.7488|500|514|499.5|512|514|515|510|506|515|520|501|518|509|513|519|516.82|525|527|528|520|525|537|539|534|549|557|551|548|548|556|559|537|528|517|514|511|516|518|520|520|532|530.053|529|532|533|523|523||524|518.25|519|||516|510|516|498.5|493.5|494.5
04068|6620|/equities/pearson|STOXX600/FTSE350/EAFAVALUE||1237.5|1238|1246.5|1243|1244|1231|1204.5|1199.5|1208|1206.5|1203.5|1199|1208.5|1218|1220|1207|1194|1263|1189|1160|1159|1144|1140|1118.5|1073|1047.5|1052|1045|1029.5|1041.5|1045|1050|1038.5|1039|1032|1029|1027.5|1026|1020.5|1024|1026|1029.5|1024.5|1026.5|1026|1031|1034|1031|1030|1033|1030.5|1035|1040.5|1063|1064.5|1068|1056.5|1055|1055|1078|1084|1084|1069.5|1071.5|1065.5|1056|1055.5|1044|1045||1050.5|1043|1041|1046.5|1047|1049|1052|1040.5|1040|1046.5|1046|1043|1050|1050|1046|1061|1069.5|1063|1058|1060|1051|1039|1033|1039|1033|1019|1020.5|1011.5|1014.5|1023.5|1021|1014|1019|1016|1012|1015.16|994.6|987.4|982|998.8|993.8|989|983|981|978.8|974.2|972.8|970.2|968.6|954.556|954.4|961.2|961.4|964.2|961.2|961.8|956.8|966.4|946.4|959.6001|948.2|940|940.2|944.4001||951.2|950|960.8|958|964.4|961|984.8|993|991|998.4|1001.5|1021.5|1019|1008||988|977.2|985.2|986.2|997.2|995.204|1000.6|1015.5|1019|1013|996.4|998|996.8|999|1014.5|1010|1008|1010|1017|1018|1015.5|1027|1024.5|1046|||1046.5|1041.5|1035.5|1046.5|1045.5|1035.5|1013.5|1018|1025|1031|1032|1029.5|1018.602|1000.5|1018.5|1012.046|1032|1035|1037|1016|965.6|965.6|962.4|965.8|960.8|958.4|959|967.8|970.8|979.2|975.6|953.4|959.4|960.8|952.448|941|942.4|974.6|979.2|979.6|975.4|979.2|975.8|975.2|973.6|962.8|963.4|972.4|970|968.4|961.8|976.2|995|982.96|982.4|983.2|985.8|984.8|980.669|980.6|985.2|971.637|973.2||973.2|966.8|965.8|||965|958.4|957.6|948.6|944.6|952
04069|6648|/equities/pennon|STOXX600/FTSE350/MSCI_EU_SMALLCAP||616.5|614.5|609|597.5|602.5|605.5|593.5|588|576|576|569|558.5|535|558.5|564|553.5|557.5|562.5|565|553.5|547.5|550.5|569.5|566|573.5|570|593.5|597.5|592|589.5|590.5|592.5|592.5|577.5|562|552|557.5|564|565|576.5|578|588.5|602.5|605|599|606.5|602|600|605|609.5|615.5|615|625|619.5|616|618.5|618.5|640|638.5|641|635|640.5|604|608|607.5|611|602|599|616.5||603.5|604.5|607|613|610.5|601.5|606|608.5|601.5|598.5|605|608|617.5|612|618|640.5|634.5|625.5|622|626.5|620.5|647.5|649.5|660.792|670.78|668.9714|668.5|646|646|670|687.5|691|627|615.5|617|607.5|597.5|592|588|588|581.5|591|602|614|610.4955|616|615|605|605|610|607.5|612.5|594|602.5|597.5|620|620|623.4964|620.5|626|630|611.498|611.5|619||616.5|664.653|683.5|703|727|725|727|740.5|734|731|727|721.2|717|716.5||709|698|682.5|679|681|671|682.5|664|671|670|661.066|650.5|650.5|653|652.5|651|646|642.5|641.5|655.5|661.5|655|655.5|660.5|||670.5|663|659|668|675.5|679.5|668.5|665.5|689.345|698|700.5|697|701.5|708.5|716.5|710|690|673.5|679.5|679|678|684|680.534|691|686|680.15|683|670.032|675.5|679.5|678|672|672.067|671|683|688|699.5|686.5|697|719|711|713|709|710|709.5|700.5|725|722.5|719.5|704|706.5378|716|727.5|755|745|752|775|758.576|746|762.5|749.5|742|763.5||771.5|771.5|768|||752.5|755|757.5|745.5|751|759
04070|1009358|/equities/pershing?cid=1009358|FTSE350||3776|3738|3722|3678|3662|3662|3616|3574|3602|3604|3628|3680|3650|3648|3648|3626|3626|3618|3476|3550|3564|3548|3588|3660|3642|3646|3634|3662|3658|3740|3732|3696|3664|3668|3608|3616|3536|3512|3544|3616|3610|3608|3564|3622|3598|3714|3758|3728|3726|3766|3728|3756|3626|3632|3578|3588|3632|3566|3594|3582|3540|3638|3714|3766|3780|3778|3748|3674|3722||3722|3690|3622|3780|3656|3718|3708|3620|3562.752|3606|3672|3650|3648|3572.0017|3526|3794|3946|3860|3806|3818|3892|4070|4230|4272|4258|4232|4250|4178|4202|4212|4320|4268|4272|4246|4200|4258|4200.4751|4168|4206|4232|4206|4212|4198|4298|4336|4302|4343.166|4334|4349|4348.9102|4346|4352|4368|4292|4324|4296|4228|4164|4170|4268|4242.146|4116|4174|4146||4140|4166|4150|4104|4136|4214|4130|4212|4212|4212|4218|4218|4224|4200||4102|4050|4114|4006|4018|4026|4018|4064|4080|3980|3910|3926.76|3914|4030|4128|4152|4096|4126|4114|4082|4042|4138|4098|4128|||4124|4156|4175.3999|4208|4178|4105.8701|4048|3976|3978|3986|4004|3978|3972|3940|4014|4034|3960|3978|3972|3994|3962|3974|3948|3954|3880|3862|3910|3884|3954|3920|4008|4000|4046|4054|3960|3932|3882|3880|3872|3844|3842|3840|3822|3754|3716|3702|3712|3720|3720|3676|3604|3614|3626|3634|3614|3604|3554|3526|3502|3492|3476|3608|3610||3610|3580|3576|||3533.449|3476|3524|3442|3462|3441.0569
04071|6656|/equities/persimmon|STOXX600/FTSE350/EAFAVALUE||1258|1277|1283|1284|1291|1281|1264.5|1284.5|1283.5|1275|1278.5|1288|1278|1311|1336|1345|1352.5|1475|1492|1475|1494|1570.5|1661.5|1614|1605.5|1602|1604|1627|1632.5|1677.5|1678.5|1705|1721|1666.5|1601|1591.5|1605|1632|1610|1670|1684|1688|1644.5|1672|1658.5|1669|1667.5|1680.5|1700|1670|1693|1705|1680|1697.5|1664|1645|1630|1618.5|1618.5|1604|1604.5|1611.5|1621.5|1653.5|1650|1655|1660|1649.5|1700.5||1709.5|1712.5|1703|1701.5|1681|1685|1681|1676|1610|1600|1606.5|1588.5|1551.5|1526|1522|1590|1617.5|1612|1596|1590|1565.5|1536.5|1526.5|1510.5|1536|1539.2159|1547.5|1510.5|1502.5|1505|1498|1485.4|1442.5|1492|1489.24|1505.5|1444.5|1421|1403.4|1389|1366|1366|1373|1368|1371.5|1377|1373.5|1415|1439.75|1446.3|1446.5|1494.5|1506|1481.95|1454.4508|1500|1498.5|1502.137|1492|1479|1455.5|1452.5|1454|1490||1492|1485.5|1440|1468.5|1491|1471.499|1484|1471.5|1424.501|1433.5|1440.24|1434|1418.5|1424||1366.5|1310|1306.5|1339|1328.5|1324.5|1323|1351|1336|1340.25|1288|1294|1282.5|1288.5|1313|1313|1284.5|1315.5|1286.5|1292.5|1301.5|1301|1300.5|1324|||1321|1306.5|1310|1344.5|1350|1341|1301|1297.5|1314|1305.5|1320|1334.502|1352.5|1380|1387|1389.5|1429|1408.5|1400.1121|1386.639|1371.75|1383.5|1388|1399.5|1430|1444|1438|1443|1432.5|1440.5|1434.5|1421|1428|1421.5|1403.75|1457|1465.4139|1436|1454.5|1475.7493|1462.5|1469.5|1460|1472.5|1481|1461.573|1459.7159|1506|1493|1482|1427.5|1477.5|1487|1450.6429|1468|1500|1481.5|1447.5|1454|1400|1390|1387|1412.5||1393|1397|1402|||1388.5|1388|1425|1375.5|1369.5|1384.5
04072|19710|/equities/personal-assets-trust|FTSE350||498|498.5|498|498|500|499|495.5|494.5|495|494.5|493.5|494|494|493.5|496.5|494.5|492.5|498|493|493.5|494|494|497.5|495|497.5|497.5|497.5|496|497|498|497.5|497.5|496|494.5|494|493|492.5|492.5|491.5|494|494.5|495.5|493|493|492|493|492|490.5|490|491|491.5|491.5|492.5|493.5|492.5|493|491|490|490|489.5|488|488|488.5|488.5|488|488.5|488|488.5|489||488|490|490|489|489|489.5|488.5|488|488|487.5|487.5|488|488|488|487.5|490.5|490|487.5|487|488.5|485.5|485|485.5|487.5|488|488|488.5|486.5|486.5|487.52|489|487.5|486|486|487.875|488|487|489|484.5|487|488|488|489.3983|488.9|490.3951|490.3951|489.3983|487.4049|486.9065|486.9065|486.9065|485.4114|484.913|484.4147|487.9033|487.4049|487.9033|485.9098|485.9098|484.4147|486.9065|482.9196|486.9065|485.9098||485.9098|487.4049|489.3983|489.3983|490.8935|489.6386|489.3983|488.4016|487.9033|488.4016|489.3983|486.9065|485.9098|484.4147||482.9196|482.4212|481.4245|486.9065|484.4147|483.4419|482.4212|482.9435|483.2784|483.4179|482.4212|481.4484|480.4227|479.431|483.1687|484.2741|480.4516|481.0651|480.9261|479.9891|479.9294|480.9261|481.4245|480.8065|||479.9294|479.3814|479.431|478.9326|479.4788|477.4375|474.4473|473.9838|474.0638|474.1483|474.4473|474.4473|474.4473|473.4506|473.4745|473.9489|474.9456|474.4473|472.9522|473.4506|472.1548|472.9522|474.4473|472.9522|473.6997|473.9489|473.9589|473.1515|472.9522|472.9442|473.0618|471.4571|474.4473|473.7496|474.9456|474.4483|473.9489|473.9489|473.9489|474.7919|473.6497|473.1515|473.4506|471.9554|469.8319|469.4636|468.9652|468.9652|469.659|468.4669|467.9685|469.962|470.8082|469.962|470.4603|467.9685|468.9652|468.9652|468.9652|468.9652|470.4603|472.4538|471.4571||471.4571|471.4571|470.9587|||470.5072|470.9587|471.4571|469.4636|470.4603|470.4603
04073|6561|/equities/petrofac-ld|FTSE350/MSCI_EU_SMALLCAP||12.02|12|12.26|12.99|13|11.5|10.9|11.05|11.35|11.2|11.5|11.38|11.79|11.75|12.2|12.5|12.8|12.8|12.59|12.5|12.7|12.54|12.38|12.66|13|13.3|13.5|13.48|13.3|13.3|13|12.99|12.71|12.57|12.14|12.2|12.12|12.78|13|13.6|14.66|14.55|14.58|15|17.5|21.2|21.5|22.02|19.75|18.07|19.8|18.56|17.79|18|17.84|16.99|16.11|15.75|16.4|15.3|15.19|15.39|15.79|15.79|15|15.5|15.66|15.6|16.5||18|16.5|14.9|14.39|15|14.7|14.79|14.6|14.7|14.7|14.5|14.97|14.74|14.48|14.84|15.69|15.94|15.5|17|20.98|22|13.14|13.3|13|13.39|13|13.4101|13.06|13.2|13.2|13.75|13.4|13.1|13.1|13.38|13.48|13.72|13.14|13.69|14.6565|14.11|14.47|13.81|13.87|14.15|14.178|15.4999|13.6315|14.6675|15.779|15.79|17.87|17.94|21|23.8109|26.3422|20.3|15.6|18||||||||||||||||||||||||10.5|15.82|20.04|24|29|25.4|25.3|24.42|27|24.18|22.78|27|26.88|27.7|34.3184|29.9|27|26.22|26.62|27.1|27.82|28.694|||27.96|30|28.2986|24.72|24.74|24.74|25.18|24.68|25.064|26|25.6|25.743|25.14|25.38|27.06|26.9|24.2|24.6|26.24|27.52|28.8|28.24|28.674|29.2|29.3|29.06|28.72|29.7|30.1|30.3|29.7|28.4|29|30.28|29.98|30.2|30.78|29.48|30.72|30.48|31.28|34.46|35.96|34.6|35|33.34|30.88|30.96|30.2|27.2|26.84|25.6|26.599|25.24|26.6|27.8|30.66|29.38|31.22|31.36|32.94|34.126|38.38||40.14|45|40.16|||35|36|37.24|22.361|20.92|22.1
04074|101928|/equities/pets-at-home-group-plc|FTSE350/MSCI_EU_SMALLCAP||241.6|242.8|270.2|280.6|281.2|282|279.2|286.6|292|290.4|293.8|287|285.6|287|307.2|308|307.2|309|305.6|303.2|300.2|304.4|306.4|306.2|308.2|305.8|304|310|308.4|308.6|314.2|316.4|314.4|312|310.6|310.6|310|312|310.8|311.8|306.4|304.6|308|313.2|315|314.8|312.8|303.2|307.2|308.4|317|314.6|308.2|308.8|304.2|306.2|307|306|308.2|312|314.8|313|307|310|313.2|309.8|306|309|309.4||309.8|310.4|304|302|302|299|299.4|299.6|294|293.4|293.6|294|298.8|311.2|295.2|303.8|310|316.2|317.8|319|313.2|303.6|304.8|309.8|317.4|319.4|316|309.8|310|306.8|307|300.4|299.4|307.8|306.4|305|300.8|299|303.8|305.6|303|308.2|308.2|310.418|311|303|305|301.2|298|296|292.4|298|299.2|306|311.8|317|314.2|321.2|326|322.8|303.8|299|299.2|285.6||281.5104|284.6|301.4|302.2|298.2|293.2|295.2|300|299.8|306|304.2|302.6|301|303.88||298.6|295.6|296|295|294|288.6|289.2|290|289.2|288.6|278.8|281.2|278.306|282|282.8|281.8|284.6|281.6|276.6|275.6|270.4|275|266.6|281.4|||273.4|275.4|272.614|265.413|269.2|267.8|259|260.56|261.4|272.8|274|273.192|274.6|285|288.8|283.2|287.2|288.6|279.8|279.8|291.6|294.8|287|294.6|294|294.8|296.8|300|297|295.8|292|289.2|299.8|289.4|286|285.8|299.6|284.8|283|270.8|276.8|307.2|294|312.2|307.8|308|313|313|312|305.8|302.8|315.6|303|313.2|320|315|319.6|320|319.2|311.2|320|316.4|320.8||325|328|323.8|||319.016|318.4|317|315|309|314.6
04075|14066|/equities/phoenix-group-holdings|STOXX600/FTSE350/EAFAVALUE||517|517.5|516|513.5|514.5|511|507|505|508|506|503.5|494.8|489.8|490|496.4|493.2|495.2|500.5|501|504.5|501.5|502.5|520|513|512|515|514|523.5|529.5|536.5|535|536.5|528.5|519|516|516.5|525|523|521|523.5|521|530.5|561.5|565.5|567.5|569.5|564|559.5|560.5|554|554.5|549.5|552|560|580|578|580.5|575|574.5|570|569|571.5|563.5|569|568.5|568.5|569.5|567.5|568||566|559.5|559.5|556.5|559|560.5|560|555.5|546|541|539.5|533.5|535|525|520.5|541.5|550|547.5|545|545|540.5|534.5|535|539|544|541|542|541.5|540|545|549|549|544.5|547.5|547|543.5|544.5|536.5|536|537|528.609|524|529|533.5|528|520|495.4|488.2|486.2|485.2|486.1989|494.752|494.8|495.6|494.3999|504|501.5|503.5|518.5|505.5|502|501|501|507||505.5|508.5|513|516|519|525.5|527|515|509|524|524.908|525.5|519.5|526||531|489.8|495|497.2|496.2|488.6|489.6|495.8|494.2|491.4|481.3|485.6|487.8|496.4|514|518|523.34|558.5|559.082|557.556|556|557.5|553|560.5|||553|544.9|538.11|535.4|541.2|493.1|486.8|496.579|505.574|509|511.8|518.2|516.6|511.7794|512.4|509.8|503.8|499.7|502.483|505.4|499.2|501.6|503|507.2|507.8|506.8|505|505.6|508.2|508|502.8|496.05|499.7|496.725|495.9|500.907|505.6|504.4|525.8|510.4|515.6|517|516.293|526.8|521.878|511.6|519.4|521|518.2436|515.4|508.2|510.399|511.552|521.6|518.4|526.2|527|530.6|525.826|522.8|525.8|532.8|538.4||536.2|538|534.627|||526.1991|529.2|534.8|526.1978|523.6|526
04076|13125|/equities/playtech-limited|FTSE350/MSCI_EU_SMALLCAP||739|735|734|732|730|729|725|730|738|733|729|734|726|723|731|735|726|730|730|732|731|731|744|750|745|735|734|736|731|740|740|735|736|737|737|746|750|745|750|750|750|743|760|760|775|759|766|759|750|738|732|734|726|769|753|656|660|648|650|645|641|646|632|649|650|655|660|656|657||657|654|648|649|652|646|650|658|542|536|527|521|525|527|525|563|571|566|562|570|561|554|563|555|551.803|554|560|552|552|549|532|525|524|517|512.3366|510|490.59|478|476.5|481.5|470|464.5|465|469.5|464.55|471.5|481.5|465|465|459|457|469|474|484.5|481|485.5|487.5|485|484|486.5|482.5|477|490|483.5||480.5|485.5|499.5|497|499|493.5|493|491|490|488.5|502|494|502|503||506|519|541|542.055|515.798|452|456.022|467|457.022|450.5|444.5|447|448.24|447|452.554|467|468.5|462.5|460.788|468.613|464|462.5|454.045|474|||469.4|481.4|472.033|460|465.4|466.6|460.6|467.399|468.764|478.4|474.8|469|460.6|459.2|474.4|470.2|465.4|459.6|458|450.8|455.4|467.2|457.41|469.4|465|464.5971|466|469.776|481.2|474.4|470.2|465|465|464.246|464.6|462.105|465|457.4|455|458.8|460.1846|462.6|462.2|456|458|449.4|443.844|440.8|436.054|441.8|433.4|431.6|429.8|429.2|438.8|445|440.4|446|440.488|435|445.8|454.6|457.4||450.8|451.2|454.8|||454.3999|452.8|455.6|441.822|433.4|438.2
04077|40956|/equities/plus500-ltd|FTSE350/MSCI_EU_SMALLCAP||2588|2536|2500|2512|2516|2528|2510|2540|2528|2466|2426|2382|2364|2400|2400|2382|2372|2370|2364|2386|2380|2358|2410|2434|2456|2460|2454|2448|2458|2484|2500|2504|2538|2508|2486|2482|2480|2496|2468|2466|2478|2478|2502|2510|2508|2538|2532|2522|2566|2564|2546|2508|2504|2554|2554|2560|2564|2564|2584|2588|2564|2616|2600|2620|2648|2592|2634|2627.5984|2617.75||2621.6895|2625.6287|2632|2570|2620|2432|2444|2414|2416|2426|2406|2382|2382|2300|2300|2362|2376|2354|2334|2308|2270|2268|2238|2260|2260|2268|2268|2290|2280|2318|2250|2320|2228|2320|2284|2338|2310|2304|2290|2300|2276|2290|2298|2376|2362|2268|2286|2254|2263.2739|2214|2230|2190|2200|2188|2206|2232|2228|2256|2242|2270|2240|2230|2218|2264||2274|2300|2298|2300|2300|2272|2280|2262|2250|2278|2260|2282|2256|2238||2212|2224|2194|2196|2190|2172|2176|2188|2178|2148|2148|2100.4199|2056|2050|2050|2006|1980|1935|1902|1897|1853|1853.17|1842.092|1830.092|||1814|1824|1788|1803|1825|1779|1779|1750|1767|1774|1759|1751|1761|1754|1790|1818|1815|1831|1745|1742|1819|1788.563|1803.379|1819.787|1797.344|1805.15|1785.635|1873.453|1833.447|1823.6899|1835.399|1824.666|1805.15|1757.338|1745.629|1743.678|1743.678|1719.2841|1747.5811|1805.15|1762.217|1757.338|1758.314|1787.587|1770.0229|1794.417|1803.382|1766.12|1750.5081|1771.975|1763.193|1763.193|1832.472|1819.787|1819.787|1790.514|1780.757|1799.296|1756.363|1626.587|1628.538|1621.708|1647.078||1637.3199|1651.957|1618.781|||1637.3199|1638.296|1623.66|1609.999|1594.387|1588.532
04078|14064|/equities/polar-capital-technology|FTSE350||336|335.5|340|342|346|344.5|335.5|332.5|328.5|332.5|338|342|340.5|338.5|339|333.5|329.5|324.5|312|312.5|312|315|320|316|318|318.4|314|313.8|314.6|313.4|314.8|314|310.8|316.4|317.2|314|311.2|308.8|306.2|307|306|302.2|298|301.2|303|303.6|304|298.8|298.6|300|297.8|300.6|297|296.5|296|297.5|292.5|281.5|280.5|279.5|282|284.59|286.5|297|300.5|300.25|301.5|303.64|304.5||308.5|315.5|314.2|317.11|313.5|316.5|314.14|308.5|302|301.34|300.7|296|296.41|291.5|286|304.32|317|310|306.5|310|307.5|309.5|319|321.14|319|318.12|325.5|338|342.77|344.5|343|345|342.5|341|339|339|337.23|336|331.5|332.5|333|330.5|330.5|332.5|340|345|347.49|340|334|330|328.61|326.8|323.5|315.5|316|316|315.36|309.94|304|306|304.58|308|309.5|310||308|310|306|307|307|307.5|307.5|305|300|303|302|302.7|302.38|301.5||295.56|290|294|294.5|294.5|292.5|291|291.5|287|285.5|288.75|294.5|295|299|303|303|300.5|302|302|302|300|301.5|300|301.64|||300.73|304.23|304.5|305|304|302.03|294.76|296|296.5|299|299|299|297.76|300.5|302.29|299|298.24|298.5|298.53|295|291|291|291.62|290.5|290.92|290.07|286.4|286.27|289|289.5|288.83|286.5|287|288|286.5|285.25|282.1|283.67|282.49|273.9|270.5|273.27|274.5|272.5|270|271.5|271.5|268|268|263|260.53|255.98|258|258.5|257|256.62|254|252.5|249|249.5|252.5|256.5|259.5||259.5|259.5|258.53|||257.25|258|258.5|256.5|256.28|255.5
04079|14618|/equities/polymetal|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04080|949175|/equities/pphe-hotel-group-ltd|FTSE350||1185|1185|1195|1200|1195|1185|1185|1170|1160|1170|1185|1190|1185|1190|1240|1225|1240|1265|1265|1275|1280|1250|1220|1205|1205|1185|1185|1190|1190|1185|1180|1190|1190|1179.5|1165|1165|1160|1165|1185|1210|1205|1205|1215|1235|1240|1240|1240|1249|1250|1280|1255|1255|1275|1280|1280|1280|1260|1259|1268.99|1281|1275|1280|1325|1355|1336.5|1350|1360|1365|1350||1340|1340|1330|1355|1355|1359.495|1355|1350|1343.425|1348.5|1360|1345|1358.95|1345|1400|1435|1435|1450|1450|1439|1425|1408|1430|1420|1435|1445|1445.5|1445|1405|1385|1355|1335|1335|1330|1330|1335|1330|1330|1305|1305|1325|1290|1305|1315|1305|1305|1305|1290|1290|1315|1325|1340|1335|1350|1350|1365|1380|1380|1364|1360|1340.5|1330|1365|1365||1405|1415|1430|1445|1423.4778|1425|1455|1475|1465|1475|1475|1485|1480|1495||1480|1485|1480|1491.37|1497.501|1490|1530.75|1495.075|1480.074|1465|1470|1465|1475|1475|1480|1480|1475|1465|1455|1446.25|1380.75|1400|1400|1425|||1425|1410|1407.4|1390|1445|1470|1460|1415|1415.142|1350|1285|1260|1265|1274|1270.064|1280|1275|1295|1305|1315|1335|1325|1320|1312.0206|1315.132|1302.99|1305|1300|1265|1255.063|1255.126|1235.062|1235|1231|1231.235|1225|1210|1215|1208.97|1240|1225|1230.062|1235.45|1244.85|1235|1235|1198|1190|1195|1185|1200|1180|1210|1200|1175|1180|1180|1175|1175|1190|1185|1195|1200||1200.0601|1160.058|1156.6|||1145|1160|1180|1182.4301|1212.4|1280
04081|27982|/equities/primary-health-properties-plc|FTSE350/MSCI_EU_SMALLCAP||95.7|96.3|97.5|96.25|96.95|94.7|93.55|95.6|94.05|96|95.3|94.1|94.95|97|96.35|95.95|95.4|97|96.05|96.45|96.7|100.1|98.9|98.7|97.4|97.35|98.05|98.5|98.25|100|99.6|100.3|100.9|98.2|97.55|97.5|99.8|101.5|100.9|102.3|103.4|105.5|102.3|104.7|102.5|103.4|103|101.6|101.3|101.4|102.2|102.2|101|102|102.2|102.2|101.2|101|100.9|100.5|100.5|100.4|98.15|98.5|97.4|97.65|99.6|98.5|99.6||99.1|99.5|99.05|97.45|96.95|96.75|98.3|99.3|97|95.2|94.25|92.9|93.05|93.45|92.95|97.5|95.2|94.3|93.8|94.85|93.15|92|92.9|96.8|96.1|97.25|97.55|96.3|97.5|96.95|96.45|96.25|94.85|93.55|94.5|95.302|98.25|95.05|96.85|94.95|94.15|93|92.25|96|92.8|92|91.85|91.8|91.9|91.95|93.85|94.35|93.4|93.75|93.85|96.95|96.9|96.6|95.35|97.3|94.45|94.35|94.95|93.9||96.3|93.95|96|97.95|98|98.5|97.9|98.3|97.65|98.7|97.75|97.45|98.7|96.35||95.65|93.6|93.4|93.25|97.9|94|92.1021|94.15|94.15|94|92.6|93.4|93.95|92.5|94.66|95|95|94.4|93.4|94.95|96|93.5|93|96|||95.1|95.35|96|95.75|96.11|94.8|93.7|92.5936|92.3|93|92.55|94.2|93.4|93.6|93.639|95|93.6|93.45|92.25|92.5|91.85|92.85|91.35|90.3|92|92.85|94.05|93.55|93.1|94|93.95|93.85|93.8|95|94|96.7|95|95.55|94.65|98|98.15|98.85|99|98.55|100|98|96.15|96.7|98.6|96.6|96.25|99.5083|102|102|105|104.2|106.1|104.5|103.678|103.01|104.7|105.3|105||107.6|107|106.1|||105.7|106.5|109|102.8|102.7|101.9
04082|6707|/equities/provident-financial|FTSE350/MSCI_EU_SMALLCAP||47|45.1|44.9|42|40.95|39.75|39.6|41.1|40.6|40|40.8|40.15|38.3|39.1|40.4|40.7|43.5|41.55|42.5|44.5|45.5|47.6|49.5|54|53.6|53.6|53.7|54.5|55.6|57.6|59|58.6|58.5|57.5|57.5|57.5|59|59.9|61.8|61.2|61.8|58.6|59|60.9|61|60.8|60|59.9|60.8|61.7|60.1|60.5|59.4|56.5|53.8|53.5|52.5|53.1|53.7|54.9|55|56.6|56.6|57|57.2|58.1|58.6|62.2|62.3||60.8|60.5|60|60.2|62.6|63.1|63.5|60.4|56.7|55.6|54.7|53.4|54|54|54.5|56.4|60.3|55.3|53.8|55.8|55.7|53.8|54.5|52.792|50.3|48.9486|49.9|49.9|51|53|51.9|51.41|52.192|50.7|50.5|53.1|49.85|50|50|50.9|51.8|51.3|50.9|50.9|50.6|51|51|51.504|53.24|52.9|53.2|53.7|53.9|54.4|55|56|57.9|58.6|59.1|57.8|59|59.5|59.1|60.8||61.2|63.5|64|64.5|65.888|64.9|60.3|58.72|58.7|55.2|52.9|50.5|50.7|50.3||49.95|48|48.8|49|48.332|49|48.95|49|49.75|50.2|49.75|49.65|49.55|50.5|52.7|49.95|48.45|48.95|49.65|50.2|50.9|50.448|50.9|53.6|||56.9|58.7|54.5|52.4|49.6|49.85|51.1|52|50.9|55.4|55.5|57.5|63.1|84.6|126.8|127.4|123.8|121.6|124.4|124.6|125.8|128.6|127.6|133.4|133|133.8|128.8|132.2|134.8|133.6|135|130.8|125.4|120.2|119.8|120|119.4|118.8|119.2|120.6|119|118.6|117.2|118.8|119.4|117.812|115.4|113.2|116.4|118.2|118.2|122.8|124.2|123.2|121|124.6|125.8|125.8|125|121.8|124|127.2|133||131.6|132.6|130|||127.6|126.4|126.24|122.4|124.6|124.8
04083|296|/equities/prudential|STOXX600/FTSE350/EAFAVALUE||654|658.2|653|655|657.2|641|636|637.8|644.8|646.8|647|630.4|616.6|628.4|653.2|668.4|686.2|681|656|657.2|648.8|646.6|652.8|671.6|655.4|656.6|666.6|665.4|660.6|676.2|683|668.8|670|676.4|684|687|698.4|696.4|694|721.2|718.2|716.6|727|700.4|712.4|710|689.2|658.4|675.4|638.6|651|656.4|635.8|632.4|620|627.6|625.8|619.6|616.4|623.8|635.2|642.4|638.6|650.2|652|666|662.6|680|685.4||677|675|665.8|659.4|663.8|663.23|660.8|646.38|645.26|643.4|642.2|649.4|651|647.05|645.8|663.11|698.6|700.2|697.8|705|688.51|683.2|689.2|704.2|710.95|721.2|727.2|721.04|719.4|736.4|751.2|746|735.64|721.8|723.8|726.2|729.2|724.4|717|730.6|731.2|751.6|755.6|767.2|761.2|716.8|714.09|709|710|704.8|710.4|721.4|728.9|733.2|736|766.8|765.8|755.2|763|765.6|756.8|753.78|769.6|775||773.6|790.8|802.4|801.47|829.2|839|830|807|797.8|808.2|804|797.6|778|771.2||757.4|728.6|719.2|728.2|748.8|732.5|739.4|758.8|747.6|748|725.6|723.2|706.4|717|719|717.4|720.4|731.82|732.2|722.77|732.4|735.64|738|755|||760.4|764|779.2|783.2|779.96|769.2|810.2|793|798.63|808.8|814.8|817.4|823.2|790|791.6|784.6|775|777.6|789.4|792.8|796.8|813|819.6|824.6|826.8|835.3|834.4|821.8|839.6|844.1|811.2|797|817.4|814|818.2|838.4|854.4|849.2|823.6|821.8|825.69|839|841.6|863.4|859.6|837.6|839.6|818.4|805.8|798.2|790|786.4|821|828.2|839.2|852.6|851|852|845.29|835.2|841.2|861.4|886.4||887.4|886.2|878.9|||867.4|875.8|884|869.4|881.4|897.2
04084|954891|/equities/puretech-health-plc|FTSE350||168.8|170.4|170.6|170|173.2|171.2|163.2|164.6|166.4|172|175.4|173.6|175|174.6|171.2|156.8|163|160.8|161|162.6|160|158|162.6|156.6|153.4|155.2|157.2|158|158|157.2|154.42|156|154|154.8|152.4|151.6|152.8|152.4|151.4|151.2|150.8|146.2|142.4|149.6|155.4|158.6|154|152.28|143.8|146|147|146.8|145|147.224|149|148.2|148.1035|149.3792|149.872|150.6|154|160|161.774|166.8|168.4|174.4|170.6|173|169.8||167.8|169.4|170|172.4|172|174.6|178|175.6|171.434|171.272|169.8|166.6|170|166.4|164.8|175|177.6|178.796|176.2|182.4|178|173.4|172.714|171|170.2|171|175|174|174|182.2|186.806|184.7952|184.6|182|185.6|192|184.8|184.2|187.52|190|190|194|195.8|198.964|209|214|217|219|225|225|225|227|227.5|230|229.5|230.0071|236.5|238.5|238|238.5|234.5|234|232|232||228.5|229|229.5|232|232.5|224.5|227|228|224.5|223.792|224.5|223|222.922|228.5||224.5|218|217|220.601|222.5|219.5|225|214|215.28|212|209.5|213|214.5|213|217|220|220.5|218.021|219.5|218.8161|220|223|223|226|||227.688|229.5|230.5|230.5|220.028|225|229|225.5|206.5|203|203|207|203|197.69|195.4|199.6|198.2|199.2|203.59|204|202.64|210.5|215.5|218|214.08|192.896|189.8|193.36|195.6|191.6|186.6|183.8|186.4|189.2|191.008|194.8|196.167|195.4|195|195|198|199.8|202|198.6|201|199.02|201.5|194.8|194.4|190.6|192|191.637|189|192.745|197.6|207|208|213.5|210.5|209.5|203|200.5|207||196.742|190.0005|195.67|||183.2|163.223|157.793|153.402|151|149.4
04085|6774|/equities/pz-cussons|FTSE350/MSCI_EU_SMALLCAP||81.7|80.7|82.8|82.7|83.3|80.8|79|79.8|81.3|79.8|79.8|79.5|81.5|79.8|80.9|82.4|81|83.1|82.6|82.7|82.1|83.9|87.6|86.5|87.4|88.2|86.8|86.3|87.5|89.9|89.9|91.4|91.5|91.2|90.7|92.1|91|92.8|93.3|92.5|92.9|92|93.3|98|97.8|97.5|94.4|92|92.9|90.9|93|92.5|102|104|103.2|103|102.2|104.6|105|103.8|103|105|103|102.4|104|103|103.8|104.6|104||103|103.4|104|104.2|105|104.6|104.6|105|103.4|104|104.6|102|101|100.8|100.4|106.6|106.2|108.6|107.8|110|107.4|106.4|107.4|105.4534|105.2|106.2|107.71|105.6|104.6|106.8|108|108|104.8|104.4|104.6|104.8|104.6|103|103.6|102.4|101.6|103.2|103|104.8|104.6431|105.2|105.4|103.753|103.6|103.4|103.2|104.8|106.8|107.2|109.2|111.4|112.2|115.4|113.662|113.901|112.8|117|118.008|118.2||112.2|112.6|115.6|116|115.8|113.4|111.2|110|108.4|107.2|108|106.6|104|106||106.2|105.2|104.6|106.404|104.6|104.2|104|101.6|95.8|94.5|90.3|88.2|85.9|86.085|86.6076|88|86.1|88.9|89|88.2|89.5|89.7|90.6|92.6|||91.4|90.905|90.005|90|88.5|88.5|88.8|89.9|89.7|91|91.7|92.4|95.9|96.2|97.2|98.6|99.6992|98.2|102.8|102.6|103|103|101.2|102.2|100.6|103.4|103.005|101.8|102|102.5984|102.6|104|103.2|105|102.6|110.2|123.289|128.006|137|130.6|133.6392|136.2|137.2|137|139|139.4|138.6|139.6|138.8|140.2|141.4|143.8|146|147.498|147.6|149|148.8|153.2|153.7821|151.6|151.2|153|155.2||153.746|153|154.4|||155.6|155.6|158|156.8|159|156.408
04086|6657|/equities/qinetiq|FTSE350/MSCI_EU_SMALLCAP||424.8|433|429|427.2|436.6|432.6|427.8|428|430.4|431|429.6|474.6|466.2|473|469.6|461.8|459.6|462.8|455.8|462.4|467.4|474.6|468|464.2|465.8|466.6|465.4|465.6|473.8|472.8|471.2|470.2|460.6|460|455|450.2|457.8|460.4|470.8|466.6|469|463.8|462.8|459.2|458|450.8|460.2|461.6|466.4|468|459.4|462.8|454.4|468.6|461|465|461|460|454.2|454.6|470.4|467.2|467.6|472.2|484.2|484.4|478.6|474.2|477.6||474.6|481.8|470.8|480.2|480.4|481.6|484.2|483.8|476.2|472.2|472.2|470.4|465.8|465.8|455.8|468.8|490.8|484.2|479.8|470.8|467.6|463|479.2|482.6|479.8|474|481|469|472.8|471.2|473.092|472|468.4|457.6|453.6|459.8|455.6|449|448.6|450|460.4|459.6|454.6|455|456.2|457|460.288|459.6|450.6|445.8|451|459.2|459|461.3961|463.2|460|464|458|456.6|456.4|448|436.8|427.6|430.2796||421|428.4|374.306|376|373.676|369.8|370|370|366|371.4|374.8|368.4|364.8|360.4||356.6|349.4|349.6|354.6|351.8|349|346.6|347.4|346.2|342.817|337.4|339|341|360|365.4|356|353|355|368.2|362.645|361.395|367|366.24|370|||367.4|369.4|372.78|380|369.4|369.8|380|380|362.8|380|366|380|364|364.2|375.4|377.4|380|380.4|374.8|376|375.4|370.6|374.2|370|378.2|379.8|379.8|378.4|380|378.4|378.8|377.2|373.4|373.019|370|370.396|368.8|380|357.6|359.2|380|362.6|380|364.8|361.6|361.4|359.2|355.2|342.8|341.6|335.8|339|343.2|322.2|320|320.8|318|316|310.8|316.4|316.416|317.6|321.4||314.8|315.2|313.2|||312.4|340|312|310|307.4|310
04087|1084826|/equities/quilter|STOXX600/FTSE350/MSCI_EU_SMALLCAP||149.9|148.4|146.1|145.9|146.4|145.3|144.9|142.9|145.8|144.1|144.3|145.2|146.3|146.1|146.3|147.7|147.1|146.6|146.6|145.9|144.6|143.9|145.9|148|149.1|147.2|148|145.5|146.3|151.5|150.8|151.4|156.5|142.1|139.6|138.3|138.2|136|138|137.3|136.8|134.3|132|134.6|134.2|134.3|134.7|133.3|131.6|132.2|132.9|133.2|132.4|133.1|132.3|133.4|134.6|138.4|136.4|137.1|138.8|138.7|136.7|139.5|139|140.1|140.7|144|144.2||144.5|144|142.9|146.3|146.7|149|148.6|148.3|144.6|142|141.3|139.5|134.8|127.6|128.6|133.3|136|134.5|132.5|130.9|129.7|124.3|125.4|125.3|125.5|123.2|123.5|122.6|122.4|121.7|123.9|122.2|121.3|120.8|123.6|121|118.5|116.7|116.7|123.2|123.6|121.7|121.2|124.3|123.4|123.2|123.1|122.8|121.7|117.8|117.8|119|119.8|118.757|118.8|119.9|120|121.8|122.7|124.5|117.8|116.7|116.5|118.3||119.1|118.8851|114.7|115.7|114.5656|114.695|114.7|114.556|114.697|115.967|116.79|117.157|114.1|113.1||111.3|112|111.7|111.2|110.9|109.7|107.6|107.6497|102.5|101.1|99.05|100.1|102.7|102.8|104|105.51|104.8|105|103.2|103.2|103.4|104.3|107.4|109.8|||107.6|106.9|106.5|107.26|108.8|107.4|105.7|103.8|103.1|102.5|102|104.5|104.3|100|99.66|102.7|106.7|102.962|104.2|107.9|96.75|96.85|99.35|100.9|103.6|105.8|104.3|103.7|103.905|104.7|102.2|102.7|103.9|104.2|103.8|104.1|103.1|103.3|103.4|103.8|104.1|104.71|104.8|104.4|105.7|103.3|104|98.95|99.15|99.45|99.7|103.5|101.604|101.5|101.5|105.4|104.9|104.5|102.9|102.3|102.1|103.2|103.6||103.7|104.1|103.8|||102.905|103.36|104.1|101.7|103.4|104.1
04088|6754|/equities/rank-group|FTSE350/MSCI_EU_SMALLCAP||87.4|89|88|89|88.4|87.8|87.8|87.6|88.6|90|89.4|88|89.2|88.4|89.2|90.4|90.2|92|89.4|90|90|92|89.8|85|87|84.8|87|85.8|84|88|88.2|93.6|88.8|86.8|84.8|87|86.4|86.4|87|87.2|87|89|88.2|91.8|90|89.4|88.4|84.4|83.4|82|80.8|82|80|80.8|82.8|81|80|82|81|79.4|78|77.8|75.2|77|77|76|76|77|76.6||76.8|78|78.8|80.6|78|77|76|71.8|70.4|69.4|68.4|68|69|69.6|68.8|71.2|70.6|73.4|71|71.6|71.2|71|71.4|73|71.6|73|72.9|73|74|74.3599|74.075|70.8|72.4|74|72|70.8|70.6|72|72|75.2|74|74.6|75.8|74.8|78.4|75.8|77.4|77|74.96|81.4|78|80|81.8|82.4|82|82.4|80|86|86.8|86.8|87|87|89.2|89.4||89.8|92.8|99.8|98.8|98.9012|95|94.8|94.8|94.8|92.8|89.24|90.28|95|92.6||90|90.6|89.8|92.8|83.8|75.4|73.2444|74.8|74|74|75.2|73|75.2|73|73|72|72|73|70.6|73|70.8|71.9|76|78|||71|70|71|70|70|70.9|68.6471|73.7|73.7|73|72.3|72|73.9|74|74|75|76|74.9|75|76|73|75|74|75|73.3|73|75|75|75|75|75|75|78|76|78|77.8|78|77.9|80|78.4|76|73.7|74|75.99|76.4|73|73.48|74|74.5|75|75|73.9|76.6|76|76.9|77|76.4|75|74.66|79.214|78.9|79.91|81.2||81.6|80.4|80.9|||81.3|80.7|81.2|82|82|82
04089|6881|/equities/rathbone-bros|FTSE350/MSCI_EU_SMALLCAP||1678|1682|1668|1668|1692|1706|1688|1692|1716|1696|1708|1682|1664|1680|1686|1670|1676|1696|1674|1716|1682|1680|1720|1728|1758|1748|1764|1774|1820|1914|1852|1848|1868|1848|1826|1828|1848|1828|1792|1800|1794|1770|1778|1802|1798|1828|1804|1786|1832|1802|1802|1810|1790|1802|1782|1770|1780|1756|1786|1778|1778|1778|1818|1868|1888|1886|1882|1872|1876||1862|1856|1858|1868|1890|1886|1908|1880|1862|1878|1858|1852|1848|1856|1860|1998|2005|1926|1828|1806|1786|1760|1766|1766|1782|1794|1806|1782|1796|1792|1802|1786|1760|1754|1782|1820|1762|1734|1712.4|1702|1730|1732|1734|1772|1770|1766|1762|1760|1732|1706|1681.8|1754|1768|1742|1746|1782|1770|1794|1791.641|1800|1796|1784|1856|1830||1786|1784.397|1798|1799.8|1818|1836|1818|1812|1793|1846|1814|1780|1780|1760||1730|1692|1650|1650|1646|1618|1634|1638|1618|1594|1566|1566|1594|1578|1630.594|1644|1622|1636|1580|1576|1591|1590|1582|1590.351|||1550|1528|1521.6282|1526|1522|1540|1528|1512|1516|1524|1516|1570|1550|1554|1554.078|1558|1566|1574|1600|1581.3915|1600|1572|1570.157|1600|1616|1594|1602|1592|1588|1598|1594|1598|1584|1592|1582|1590|1672|1638.6837|1626|1652|1656|1672|1674|1674|1676|1668|1674.084|1700|1686|1688|1688|1740|1744|1738|1722|1726|1732|1730|1730|1726.5|1738|1716|1731.9589||1752|1754|1770|||1772|1774|1788|1766|1760|1800
04090|6570|/equities/reckitt-benckiser|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||4860|4951|4939|4902|4878|4868|4762|4779|4820|4806|4769|4767|4770|4783|4825|4818|4923|5010|4985|4980|5232|4716|4830|4912|4882|4890|5016|4967|4802|4838|4796|4785|4730|4721|4675|4672|4717.5|4669|4603|4592|4578|4624|4590|4589|4710|4695|4650|4589|4559|4556|4577|4707|4760|4636|4618|4616|4630|4618|4520|4548|4539|4518|4490|4443|4382|4399|4395|4403|4395||4314|4331|4275|4266|4294|4299|4295|4259|4214|4224|4212|4217|4224|4172|4218|4186|4128|4225|4214|4204|4510|4529|4630|4451|4476|4418|4440|4362|4312|4390|4377|4359|4323|4314|4334|4303|4279|4315|4315|4342|4364|4425|4428|4480|4472|4459|4442|4422|4437|4428|4469|4477|4434|4471|4453|4543|4543|4546|4547|4512|4452.0449|4369|4406|4451.5801||4468|4506|4566|4593.5591|4593|4619|4657|4628|4647|4625|4627|4627.5601|4569|4589||4527|4519|4547|4522|4509|4442|4411|4507|4315|4266.6401|4167|4176|4173|4208|4226|4239|4250|4319|4293|4284|4357|4331.1152|4274|4540|||4543|4453|4392|4402|4457.439|4359|4391|4485|4752|5284|5310|5270|5232.772|5190|5182|5086|5146|5162|5192|5160.6118|5094|5438|5908|5886.4399|5852.1719|5852|5846|5838|5794|5796|5752|5766|5810|5802|5786|5804.4741|5824|5866|5798|5762|5726|5756.7588|5736|5686|5660|5530|5584|5582|5614|5654|5608|5740|5668|5674|5682|5604|5608.5|5616|5528|5528|5530|5544|5457.0898||5458|5476|5484|||5464|5456|5504|5458|5476|5460.2808
04091|6764|/equities/redrow|FTSE350/MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||779|793.5|808|796.5|770.5|780.5|772.5|754|757.5|746.5|733.5|742|728.5|728.5|760|760.5|762.5|749.5|746|730|724.5|719.5|705.5|711|711|715|724|710|709.5|713|701.5|708.5|721.5|718|720.5|700.5|690|685.5|682.5|674.5|674.5|678|670|672.5|687|674.5|684|697|699.4|704.9|722|719|718.5|712.5|725|724.5|729.5|718.5|725|717|716|717.5|736.5||727.5|722.5|717.5|733|750|746|735|725|711.5|714|704.5|698|696.339|697.5||678|655.5|652|653|653.5|649.5|651|649.5|646.8251|645.5|647|644.5|647|648.5|661|666.5|655|668|670|665|663.5|666.033|661.5|672.5|||674|670.5|665.5|679|675|669|660|673|680.5|679|675|680.5|673.5|672|670|668.5|671|660|669.5|665|650.68|667.5|669.5|666|680.5|681|683.5|676.5|675.5|673.5|676|671.5|685|684|685.5|698.5|710.5|605|604|607|604.5|610|605.5|604|600|597|597.5|600.5|597|593.5|590.5|591.5|602.06|594.03|599|602|611|612.5|616.5|598.5|604.5|600.5|624||619|616|619.5|||616.531|609|616|599.5|599.5|598.52
04092|50681|/equities/riverstone|FTSE350||796|789|786|788|776|774|772|772|772|778|774|790|774|776|778|776|776|780|778|770|786|786|786|786|790|780|782|776|776|780|789.694|789.96|786|793.6|806|806|795.7|796|798|801.394|806|806|788|784|782|784.16|784|800.0871|790|788|806|810|804|789.94|790|790|795.5|796|795.7|800|807.9488|802|802|810|815|816|817.5|816|816||816|814|816|814|816|814|810|804|803.3|799|795|800|809.5|820|823.5|850|827.697|829.6|824|848.5|846|826|826|830|820|820|818|820|810|820|810|820|820|806|824|824|806|806|824|816|820|816|816|812.7505|820|820|812|820|824.422|860|860|853.926|867|886|882.4|892|897.88|900|900|900|900|900|900.8801|902.4||909.2805|910|910.8|916.7898|918|912.906|927.937|929.861|921.252|936|924.083|920|920|917.5||915.8|919.6|920|920|920|918|919.5|920|920|920|916|918|918|920|920|920|920.092|920.028|900|906|906|900|920|909|||956|1010|1045|1025|1025|990|980|1000|964|960|953.277|939.76|942|938|945.3053|937.9292|933.8458|940|938|940|941|940|936|931.6|961.954|936|936|936|942|936.6667|940|940|936|930|924|960|820|810|818|819|840|840|836.844|819.5|825|840|830|830|834|831.0599|832|834|830|824|824|822|829.88|830|832.8|852.583|848|852.66|840||809.789|810|804|||808|812|804|812|826|810
04093|6572|/equities/reed-elsevier|STOXX600/FTSE350/EAFAGROWTH||3709|3749|3735|3730|3743|3730|3616|3567|3573|3567|3634|3643|3622|3695|3727|3706|3678|3732|3664|3633|3632|3578|3655|3701|3705|3657|3633|3594|3640|3690|3701|3726|3708|3694|3606|3588|3559|3574|3541|3520|3531|3584|3569|3561|3571|3588|3665|3650|3690|3664|3646|3631|3645|3670|3647|3671|3683|3624|3609|3584|3560|3570|3555|3588|3558|3572|3584|3529|3523||3520|3546|3551|3553|3550|3555|3574|3555|3552|3539|3526|3501|3518|3478|3533|3577|3657|3693|3692|3666|3622|3604|3495|3514|3523|3513|3521|3546|3559|3606.1377|3584|3605|3618|3631|3611|3617|3602.0581|3588|3599|3657|3675|3658.283|3646.2871|3634|3635|3617|3622|3589|3606|3593|3580|3615.6709|3573|3534|3530|3562|3567|3521|3493|3475|3436|3430|3431|3542||3526|3513|3482.324|3475|3469|3480|3472|3487|3451|3474|3473|3464|3455|3422||3364|3284|3303|3333|3335|3331|3325|3375.98|3388|3364|3320|3366|3351|3329|3377|3357.0459|3319|3338.176|3321.5425|3320|3333|3326|3361|3439|||3460|3443|3449|3479|3475|3462|3423|3410|3397|3404|3424.2261|3429|3410|3405|3414|3421|3460|3441|3417|3486|3473|3478|3506|3531.8142|3510|3489|3486|3439|3421|3407|3430|3336.667|3340|3388|3352|3313|3307|3325|3328|3338|3297|3320|3311|3299|3287|3274|3271|3276.895|3294|3304|3270|3223|3237|3258|3228|3220.2319|3162|3154|3143|3107|3109|3089|3124||3119|3109|3100|||3101|3109|3096|3091|3070|3185
04094|50659|/equities/renewables|FTSE350||91.1|91.5|92.3|92.3|92.8|93.1|92.7|93|92.9|91.2|92.1|92.1|94.3|94.2|95.5|95.3|96.6|98|97.5|97.8|97|97.4|99.6|98.5|99.2|99.8|99.4|99.5|99.4|100|99.1|98|98|98.7|99.9|99.7|100.6|101.4|102.6|103|102.8|103.6|104.8|105|104.2|104.2|103.6|102.8|103|102.8|103.8|106.4|104.2|105.4|105.2|105.4|106.6|106.6|105.2|105.5369|104|104.6|104.8|105.8|105.4|104.8|103.8|103.4|104.8||103.6|104.8|103.4|103.4|102.8|102.6|103.2|103.6|103.2|102.2|102.4|101.2|101.2|102.6|102.6|106.8|107.2|105.4|104.8|103.6|100.8|102|102.8|102.8|102.8|102|102.6|100|101.6|100|103.6|102|101|100|98.5|98.4|98.6|96.7|97.5|96.6|97.4|97.8|98.9|98.6|99.1|98.1|98.4|98.6|98.1|98|97.8|98|98|98.9|101.2|100.6|101.4|101|102.2|102.4|102.4|100.8|100.2|99.9||100.4|100.6|101.6|103.2|102.8|103.2|104.2|104.6|104.8|104.6|103.8|104.4|101.6|101.2||100.8|101.6|101.8|103.4|102.2|100.6|102.6|102.6|102|101.4|100.2|99.2|98.5|98.6|98.5|100.2|100.4|101|101.2|100.6|101|102.2|101|102.8|||102|101|99.205|98.7|100.6|101.4|102|102.8|102.2|103.2|104.6|106|105.8|105.2|105|105.2|105.8|103.8|103.6|103.6|105.4|103.4|102.6|101|100.4|99.6|101.8|98|98.5|99.8|100.6|100.8|101.2|103|102.4|103.2|103.6|102.8|106.6|108.4|110.4|110|111.6|110.4|110.6|109.8|110.6|112|112.4|114|114|113|114|114|112.4|112.4|113.2|114|112.6|112.6|115.2|115|116.2||116.2|117.2|116|||113.6|114.4|112.806|109.6|110.6|110.8
04095|6804|/equities/renishaw|FTSE350/MSCI_EU_SMALLCAP||3195|3210|3170|3175|3180|3150|3140|3210|3195|3185|3210|3230|3225|3235|3250|3255|3230|3250|3235|3270|3255|3190|3325|3335|3350|3345|3520|3360|3300|3375|3385|3385|3395|3575|3575|3585|3600|3665|3670|3805|3805|3760|3785|3825|3765|3780|3680|3525|3515|3450|3475|3475|3410|3450|3430|3510|3440|3390|3365|3360|3390|3435|3435|3545|3550|3615|3555|3615|3590||3620|3655|3655|3635|3630|3630|3625|3605|3570|3535|3560|3470|3470|3455|3455|3605|3790|3795|3645|3670|3640|3565|3645|3665.3999|3675|3710|3790|3810|4040|3875|3840|3770|3675|3640|3675|3850|3740|3720|3693.3501|3790|3765|3765|3775|3845|3875|3860|3925|4135|4135|4045.6001|4035|4104|4020|4050|4120|4095|4105|4055|4040|4100|4017.8|4060|4035|4135||4065|4070|4084.8|4180|4095|4065|4080|4040|4065|4125|4085|3990|4150|4255||4175|4235|4270|4265|4245|4200|4100|4140|4100.4102|4120|4065|4170|4130.207|4120|4200|4225|4215|4230|4312.4922|4340|4280|4275|4270|4500|||4396|4264|4224|4300|4315.9209|4354|4358|4214|4154.208|4192|4258|4316|4242.8398|4328|4442|4442|4412|4418|4438|4352|4360|4392|4388|4350|4360.6001|4308|4172|4308|4246|4120.2061|4164|4168|4184|4408|4170.209|4172|4040.5049|4154|3492|3600|3590|3666|3696|3668|3642|3672|3614.1809|3616|3576|3638|3568|3572|3562|3556|3578|3546|3486.1741|3546|3476|3468|3442.1721|3538.5|3654||3596|3672|3664|||3712|3706|3714|3692|3624|3636
04096|6736|/equities/rentokil-initial|STOXX600/FTSE350/EAFAGROWTH||397.6|402.9|408.4|413.1|418.9|408.5|402.6|404.2|408.3|405.4|410.7|403.9|403.6|405.2|409.1|411.2|410.1|413.4|398.8|393.6|395.9|387.5|388.8|389.2|382.1|379.2|377|380.4|372|375|373.9|375.3|347.6|357.3|354.6|356.5|358.6|358.9|356.4|367.2|368.7|366|371|370.9|376.5|378.2|385.9|378.8|366.2|366.2|371.8|374.8|377.9|384|380.3|380.8|387|419.2|478|472.1|474.9|475|474.8|481.3|483.8|484.6|483.8|487.8|487.4||490.9|486.6|490.1|485.6|487.4|487.6|481.4|476.4|479.2|471.8|465.8|461|468.4|459.7|460.2|463.8|477.6|478.5|470.8|470.9|474.1|478.9|479.7|483.2|517.6|458.8999|460.7|457.8|459.3|466.8|476.1|474.4|473.3|476.1|468|471.4|471.5|464.7|458|476.2|470.2|469.7|466.4|461|458|455.3|455.7|454.738|457.2|454.8|463.3|471.0506|482.8|416.9|416.6692|434.2|444.7|435.8|425.1001|421.4|417.5|411.7|405.5|412.4||408.1|413|420.8|424.6|424.9|430.6|435.1|430.3|426|428.9|428.695|421.3|422.7|420.2||409.6|407.5|413|415.6|417.4|416.4|417.819|426.4|428.7|430.7|422.78|446.9|452.7|451.8|455.8|457.493|454.7|455.8|460.2|458.5|466.2|466.6|471.8|475.6|||474.7|472.9|469.2|472.8|477.5|480.4|477.1|475.524|486.3|482.6|481.7|499.3|501.8|505.712|507.2|513.2|428.564|432.3|443|444.1|443.701|437.7|439.5|437|432.8|427.8|427.8|425.321|430.3|430|418.7|407.5|402.1|402.2|402.1|402.9|408.8|405.012|407.8|415.3|410.2|418.2|418.1|408.08|407.8|398.5|400.6|412.6|409.6|403.1|401.2|406.3|419.6|423.5|424.7|423.9|415.9|417.9|414.784|415.8|418.15|435|444||450.4|447.2|448|||440.6|441.6|444.59|437.6|429|429.4
04097|6790|/equities/restaurant-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.8|65|64.9|64.9|64.9
04098|989915|/equities/rhi-ag?cid=989915|FTSE350/MSCI_EU_SMALLCAP||3155|3110|3100|3110|3145|3145|3105|3090|3090|3185|3200|3180|3175|3165|3260|3200|3255|3295|3210|3215|3230|3210|3285|3230|3255|3190|3225|3335|3390|3475|3505|3460|3440|3430|3435|3430|3375|3415|3375|3435|3465|3355|3355|3460|3475|3450|3385|3320|3345|3275|3325|3350|3340|3285|3225|3235|3170|3120|3140|3150|3185|3220|3220|3280|3310|3305|3270|3505|3610||3590|3575|3565|3580|3530|3590|3600|3565|3550|3630|3595|3580|3580|3540|3595|3615|3695|3755|3780|3710|3700|3560|3740|3660|3710|3715|3725|3650|3655|3670|3745|3670|3625|3640|3670|3655|3555|3530|3515|3505|3465|3415|3450|3470|3425|3390|3295|3225|3170|3140|3150|3225|3210|3200|3194.9404|3240|3285|3320|3420|3475|3460|3460|3530|3591.4534||3575|3680|3690|3600|3610|3650|3700|3750|3800|3795|3820|3827.49|3775|3775||3730|3710|3645|3635|3620|3600|3655|3630|3465|3355|3305|3340|3390|3380|3471.8799|3470|3510|3500|3530|3535|3525|3530|3520|3535|||3585.552|3570|3624|3524|3586|3586.5|3614|3600|3618|3606|3650|3637.364|3600|3598.3601|3546|3600|3596|3574|3590.3589|3734|3818|3698|3598|3464.1731|3472|3462|3468|3578|3606.6021|3602.6741|3562|3552.178|3530.231|3574|3560|3562|3488|3458|3508|3500|3434|3400|3482|3492.3491|3528|3520|3502.175|3440|3377.0039|3356.168|3292|3250.6499|3292|3320.8879|3342|3322|3372|3390|3392|3410|3434|3422|3500||3554|3618|3236|||3400|3478|3464|3436|3430|3496
04099|6771|/equities/rightmove|STOXX600/FTSE350/MSCI_EU_SMALLCAP||650.4|651.4|637.8|629.6|628.6|619.4|603.2|608.8|613.2|612.4|610.2|607.6|610.4|608.6|599.6|606.8|606.8|607.4|604|600.6|601.2|603.4|617.6|619|623.6|630.2|629|631.8|634.4|644.8|644|644.2|646.4|646.8|645.4|631.4|622.8|623|621|634.6|630.6|638.8|637.4|634|653.6|680|684|685.4|689.6|710|692|700.8|681.2|679.4|671.4|671.8|680|678.8|670.8|665.4|657|662.2|667.2|705.8|709|559.6|557.2|555.6|562.8||560.8|555.8|549.8|545|543.4|548.8|547.2|546.6|541.2|547.2|550.2|534.2|532.8|546|551.4|572.2|583.8|580.8|565.6|566.6|594|571.6|574.4|579|582.2|582.8|590.2|582.8|580.6|585.2|582.4|559.8|544.2|548.4001|545|544|544.6001|542|537.1979|544.4|548.6|550.2|556|570.8|569.2|568.2|566.2|560.4|558|554.4|561.8|572.8|576.6|565.6|557.2|566.8|567.6|560.2|549|549|541.8|541|543.8|550||549.8|555.2|554.6001|555.4|556.8|549.6|554|556.6|551.6|547.6|576.4|573.4|565.6|558||551.8|528|526.205|524|521.261|516.6|518.2|527.8|524.6|525.8|510.871|521|518.2|527.4|535|542|535.854|531.6|540.6|550|552.2|546.082|542.4|555.2|||554|551.8|556.4|576.2|584.8|580.4|573.4|576.6|570.8|571|571|581.4|583.4|578.2|580.6|573.4|573|580.8|565|572|574.6|566.4|567.6|566|561.228|552|545.6|553.8|555.4|560.006|551|547.2|555.4|557.2|554.877|562|560.2|561.6|568.4|575|571.8|567.4|567.2|566.8|564.8|553.2|544|546.2|542.6|533.6|530.4|546.2|564.8|572.0688|568.4|569.471|563.4|565.6|561.6|554.6|561.6|560.6|580.4||581.8|581|577.4001|||571.629|568|574.2|567|561.8|576.6001
04100|6597|/equities/rio-tinto|STOXX600/FTSE350/EAFAVALUE||4936.5|4931|4959.5|5006|5025|4978|4935|4946|4933|4879|4833|4770|4825.5|4842|4965|5188|5240|5122|5060|5053|5061|5031|5104|5141|5083|5048|5012|4985.5|5019|5046|5025|4989.5|5088|5129|5168|5128|5088|5053|5141|5321|5331|5356|5426|5329|5473|5358|5291|5120|5072|4834.5|4889|4962.5|4783|4819.5|4777|4771.5|4757|4653.5|4596|4604.5|4575.5|4609|4595|4675|4741.5|4828|4795|4771.5|4869||4812|4816.5|4890|4828|4836.5|4750|4775.5|4867.5|4946.5|4956.5|5016|4942.5|4951|4939.5|4949|5037|5130|5073|4954.5|5066|5085|4975.5|4949.5|4909|4951|5102|5131|5116|5124.335|5292|5311|5295|5250|5294|5392|5392|5392|5355|5266|5269|5249|5299|5343|5292|5303|5303|5284|5260|5213|5181.3872|5230|5261|5309|5390|5358|5442|5410|5385|5419|5524|5550|5511|5587|5692||5715|5725|5836|5839|5854|5799|5656.0869|5682|5598|5639|5682|5597|5570|5605||5508|5468|5472|5505|5503|5504|5535|5522|5358|5455|5390|5439|5449.354|5443|5466|5441|5332|5378|5315|5195|5041|5170|5122|5170|||5051.0498|4978.9961|5044|5050|5068|5081|4990.6401|4969|4932|4882.5|4959|4943.5|4976.5|4809.5|4958|5031|5132|5159.1201|5123.2529|5141|5132|5143|5189|5229|5230|5275|5301|5461|5549|5552|5349|5318|5415|5390.125|5403|5462|5446|5443|5442|5563|5512|5584|5612|5593|5580|5552.375|5575|5450|5477.0122|5508|5484|5387|5521|5544|5565|5653|5541|5720|5689|5719|5813|5927|5899||5881|5910|5871.0479|||5875.2598|5870.25|5864|5804|5791|5773
04101|6803|/equities/rit-capital|FTSE350||1920|1900|1916|1902|1902|1910|1890|1892|1920|1924|1922|1926|1926|1902|1900|1866|1862|1886|1856|1838|1860|1858|1874|1872|1868|1858|1854|1848|1854|1836|1824|1788|1766|1760|1764|1780|1810|1806|1816|1830|1834|1820|1824|1838|1840|1856|1848|1828|1840|1838|1846|1856|1836|1856|1834|1814|1800|1796|1802|1800|1806|1830|1830|1806|1832|1846|1842|1840|1846||1854|1870|1864|1866|1862|1882|1880|1852|1832|1866|1856|1842|1860|1860|1864|1894|1960|1932|1914|1912|1900|1848|1876|1876|1895.4399|1899.88|1922|1906|1908|1910|1922|1921.76|1924|1892|1885.5601|1916|1880|1872|1848|1836|1830|1840|1830|1838|1836.665|1834|1846|1838.033|1828|1784|1788.124|1816|1794|1790.0026|1800.981|1816|1815.5631|1832|1828.8|1834.48|1840|1834|1842|1852||1856|1894|1950|1926|1926|1922|1930|1940|1952|1970|1980|1982|2025|2030||2025|2020|1994|1994|1980|1953|1936|1898.8326|1878|1848|1821.8|1826|1791.8|1796|1800|1796.3459|1776.2949|1766|1754|1762|1730|1730|1742|1780|||1785.5233|1786|1780|1770|1767.088|1774|1762|1755|1758|1751.2557|1750|1763.972|1770.177|1776|1772.177|1790|1778.089|1796|1792|1786|1900|1790|1802|1816|1828|1830|1900|1819.5339|1840|1854|1844|1840|1840|1850|1868|1898|1897|1932|1895.04|1906|1908|1902|1892|1880.094|1874|1866.187|1861.186|1858|1840|1846|1840|1853|1872|1878|1874|1872|1870.3|1870|1858|1854|1870|1892|1924||1920|1898|1878|||1844.408|1836.184|1802|1795.5699|1790|1796
04102|6645|/equities/rolls-royce|STOXX600/FTSE350/EAFAGROWTH||559.8|548|548|544.6|550.4|546.4|545.4|531.4|541.2|544|543|558.2|561.6|573.8|572.4|558.6|571.4|592|560.4|554.6|550|551.6|558.4|563.8|563.8|563.4|561.4|565|570.2|572.2|567.4|572.6|560|548.6|539|537.2|535.6|532.6|532|535|533.6|533.8|527.6|535|528.2|527|535|532|534|530.6|527|525|497.2|501.4|499.2|501.2|493.8|481.1|479.4|476.6|476.8|479.5|484.1|486.3|499.5|501.6|502|500.2|500||499.3|498.5|494.5|502.4|501.2|504.6|503|499.8|492|489.6|487.4|479.4|482.4|469.4|454.2|480|502.8|453.5|450.4|450.3|444.3|435.9|460.8|460|449.9|449.8999|452.3999|461.2|460.4|452.8|456.8|457.6001|455.8|464.2|465.9|465.8999|464.2|457|455.6001|462.1001|463.6|467.1001|472.15|474.2|488.5|488.5|488.4384|474.6|469.3|466|469|471.8|472.1001|470.1|467.3|462.3|463.1|458|462.7|468.1|457.2|451.8|453.8|460.2||445.3|446.7|439.8|439.5|437.9|420.8|429.5|428.4|423.3|426.2|440.4|436.7|428.7|425.9||418.1|413.1|417.8|423.7|424.2|421.8|419.6|424.2|417.8|408.55|399.3|408.899|409|409.3|413.3|415|411|415.8|428.266|432.8|422|426.6|429.7|435.5|||430.5|429.2|429.7|424.343|425.7|423.6|407.7|402.42|398.4|396.5|397.1|397.6|391.82|385.9|393.58|390.36|380.42|380|380.3|377.3|372.8|373.58|360.827|363.64|358.5|369.1|333.3|336.3|334.8|325|322.4|316.171|311|320.6|320.744|325.7|324.6|321.84|318.861|310.2|305.5|309|312.9|307.3|308.399|308.8|309.399|308.8|310.8|308.8|306.52|301.5|301.8|307.7|307.2|310.1|310.9|312.4|305.6|296.9|299.3|299.15|305.3||300.5|300|303.7|||303.6|300.6|300.9|296.8|296.8|301.3
04103|6703|/equities/rotork|STOXX600/FTSE350/MSCI_EU_SMALLCAP||333.8|331.8|330.4|330.8|333.2|331.4|320.2|331.8|319.8|319|319.4|319|319.6|324.4|326|320.6|316|309|303.6|304|303.8|306.6|310.6|316.2|317.4|317.2|319.2|320.4|324.8|325|325|331.2|325.2|327|327.8|328.8|329.6|330.4|328|330.4|332.8|333|331.8|341|342|346.6|340.6|333.8|338.2|334.6|337.2|336.4|338.2|333|335.4|332.4|327.4|331.8|322.8|321.4|320.4|326.6|322|334|336|334|334|331.6|331||331.6|332.2|331.2|333.4|331.6|329.6|331.8|331.6|332.2|332.2|328.4|329.8|332.8|344.8|334.4|351.2|363|361.8|358.2|355.2|352.2|345.2|349|353.6|358.8|352.4|353.4616|349|348|350.085|348.8|345|335.2|331.4|335.8|340.6|339|335.8|333.2|338.6|341.8|341.4|338.6|337.6|332.8|330|332.1966|338|330.2|326|327.6|337.2|335|336.6|335|337|335|334|338.4|343|340|341.2|340.6|345||344.892|348|343.6|346.4|341.6|336.2|338.8|341.8|339.4|343.97|344.507|342.2|338.852|331.2||329.2|329.6|325.37|329.8|317|312.6|311|317|318.2|320|316.216|327.4|326.8|324.6|331.8|335|335.8|331.4|335|328|326.2|328.8|327|336.2|||329.2|336.2|329|335.6|340|333.4|331.4|328.6|338.4|333.4|325.2|330|326.6|325.6|326|326.2|327.4|336.4|316.216|312.4|311.8|316|319.4|315|319.6|323.4|318|321.2|320.6|321.216|320|316.6|315.6|319.6|322.668|323.2|317.232|315.6|319.2|325|321.8|318.4|314.8|321.6|316.8|315.4|321|318.6|317.4|314.6|317.8|315.2|320|321.8|317.2|318.2|311.616|315.4|315.216|320.4|315.8|318.4|330.8||326.2|322.6|329.4|||324|319.4|322.4|319|316.6|324
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||357.2|361.2|353.6|350.8|349.8|349.2|350|353|347.2|347.8|349.4|344.4|342.2|341.2|340.6|340|339.4|340.6|340.8|344|339.4|338.4|340.4|341.4|342|344.4|343.6|345.2|345.4|344.8|345.2|344|344|343.2|343.4|343.2|343|342.6|342.6|342.8|343.2|345.2|344.4|344.4|344.8|343.8|344.8|345|344.2|341.6|342.4|344.8|343.8|345.4|343|342.2|341.2|341.2|343.4|344.8|345.6|346.6|340|340.6|339|344|340.2|341.8|345||341.8|340.6|341.4|342.6|342.6|343.2|344.6|342.8|342.6|340.8|342.6|341|339.6|342|345|347|349.2|348|346.6|346.8|348.4|344.4|344|343|343|348.4|342.804|338.2|335.4|338|333.2734|333.524|333|331.6|330.6|331.11|330|329.2|325.6|325.8|325|322.2|324.2|329.2|325.8|322.8|323.558|326|326|329.8|333.8|332.8|335.392|334.6|337|337|337|338.4|340|337|337|336|340|328.2||322|329.6|328.3|328|326|326.4|322.8|335|288|292.8|295.2|289.992|284.6|281.974||278.4|277.2|278|277.6|277.2|281.8|283.4|284.8|284.4|288.238|279|288.6|276.4|224.8|228.4|235.4|234.2|237.2|238.8|239.2|240|240|237.8|232|||232.6|232.5|230.4|224.8|222.3|220.2|220|220|219.6|224.8|224.7|228.4|240|241.2|246|245.9|241.8|240|245.9|248.4|249.1|256.1|254|254.799|261.5|261.2|263.4|275|271.1|265.8984|265.6|268.5|269.2|268.4|270.5|275.8|279.9|279.6|278.7|279.7|279.7|281.2|281.7|279.76|288|290.4|276.8|269.4|255.1|253.9|254.4|251|252.8|251.8|255.9992|264.1|273.5|274.2|271.1|273.9|273.2|276.9|275.58||276.2|277.1|280.5|||291.2|281|284.5|290.3|290.3|281.9
04107|1056378|/equities/sabre-insurance|FTSE350/MSCI_EU_SMALLCAP||133.2|135|131.8|132|135|132.8|131.6|131.6|131.6|135|135|133.8|129.8|132.2|133.8|133|134.2|140.8|141.6|138|140|137.6|140|133.4|137.6|136.4|137.4|135.8|136.8|140.8|143|142.2|143.6|142|140.4|141|142|142.6|141.2|141.8|142.6|140.8|140.6|142|142.4|143.4|144|149.6|150.8|146.6|148.4|150|149|148.4|148|145.2|148.6|150.8|149|149.4|151.4|155|155.4|152.6|156.2|157|151|153.6|156||157.2|158.4|160.6|162.6|164.8|166.2|167|165|165|160|157|153.6|154|156.6|158.52|162.4|161.244|164.8|163.6|166.45|159|150|148.4|150.4|152.2|153.8|153|153.4|153|156.6|156.8|154.6|150.2|153.5|149.8|152.8|150.6|151.4|152|152.2|152|153.6|154.35|156.65|159|158.2|159|159|159.8|160|161|161.672|161.4|163.2|164.12|165.6|173.6|169.6|167.4|173.2|170.8|172.6|171.8|172.8||173|173.6|167.8|168.6|167.2|163|162.2|161|163.1|157.208|155.4|154|158.078|160.6||160|161|161|169.8|169.794|169.8|169.4|168.8265|169.0219|170.5851|167.0679|169.0219|168.295|169.8035|172.3437|170.4063|175.6655|170.9759|174.6885|175.6655|175.8609|175.8609|174.6973|175.6655|||175.2835|175.4701|175.0793|178.4011|177.6938|179.3781|177.8149|167.0679|158.2748|157.4932|158.099|157.1024|155.8714|158.9685|159.9357|155.3438|161.0104|158.2748|157.2978|155.5392|156.1254|161.2058|152.999|156.1254|156.3208|156.7995|158.4702|161.2058|160.815|160.4242|158.4812|149.2336|151.9135|153.3898|152.702|152.2174|152.8036|152.8036|152.7039|151.4358|155.7346|150.6542|154.1714|154.3668|155.7346|156.3208|153.1944|155.3438|154.1714|153.7806|155.5392|152.6082|153.3898|152.2174|151.2404|151.4358|152.4128|152.4128|151.045|151.8266|152.2174|150.4588|151.6312||148.114|147.5356|145.9646|||144.2059|145.3783|145.5737|141.6657|142.4473|140.2979
04108|6780|/equities/safestore-hld|FTSE350/MSCI_EU_SMALLCAP||760|774.5|758|775.5|763.5|750|757|761.5|772.5|780|786|783.5|787.5|797|811|801|789|812.5|806|814|816.5|847.5|876|862.5|858|845|847.5|853|855.5|889|889.5|889.5|883.5|869|875.5|865|869|869.5|875.5|876|877.5|885|904|914|904.5|911|908.5|897|914|909|900.5|911.5|909|930|929.5|930|918.5|906|910.5|898|892|876|866|865|869.5|873|880|882.5|895.5||887|872|861.5|863|860.5|849.5|850|840.5|823|825.5|832|803|819.5|816|828.5|835|833|817.5|807.5|808|797|778.5|792|804.5|817|835|829.5|816.5|826.5|823.5|823|808|802|804.5|799|798.2065|808.5|791.5|793|807|771.5|789|811|804.5|810.5|830|813.5|812|815|805.5|798.5|809.5|823.5|863|850.5|881.5|898|912|918|915|900|910.5|913.5|898.5||884.5|882.5|885|881|860.5|872|863.5|851.256|828.5|817.5|822.5|819.5|821|807.5||813.5|799|779.49|786.5|783.5|769.5|761.9911|780|776|772|760|753.5|754|748.5|757|767.5|768.359|763|752|757.5|754|757|763|772.5|||766.5|756.5|762.5|779.5|777|764.56|763.5|749|758|753.5|765|784|789.5|780|773.077|773|785|779|790.94|789.5|776|770|770.5|773.5|785.5|816.5|820.5|823|819.5|828.5|829.5|815.5|837.5|827.5|816|821.5|804.5007|794.5|814.5|826.4904|832.5|845.5|837.5|850|832|816.5|816.5|807.5|802.5|788.5|787|857|867.5|869|870|872|864|870|862|854.9125|869.5|883|889||907.5|906|897.5|||889.5|886.5|891.5|873|857|882
04109|6618|/equities/sage-group|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1312|1310|1313|1321|1311|1304.5|1281.5|1317|1094|1079|1074.5|1077.5|1069|1077|1079|1045.5|1036.5|1017|994.4|983.8|985.4|983.2|1006.5|1018.5|1020.5|1024|1023.5|1030.5|1040|1043|1040.5|1029|1027.5|1037|1025.5|1014|1016|1018.5|1003.5|1010|1008|1019|1015|1032|1035.5|1036.5|1037.5|1022.5|1028.5|1020.5|1023|1033|1018|1028|1029.5|1042|1038|1000.5|1008|1000|998.8|1008|1007.5|1025|1020.5|1032.5|1019|1016.5|1012.5||1016|1027.5|1029|1035.5|1034.5|1033.5|1033.5|1023.5|1014.5|1005.5|1010|1010|1023|1023.5|1026.5|1064|1088.5|1094|1081|1096.5|1082|1060|1054|1068.549|1061|1046|1059.5|1053|1059|1070|1064|1055|1061|1093|1092|1086|1084.5|1089.231|1080|1093|1095|1102.5|1095.5|1085|1090.5|1085|1085|1078|1072|1064|1061.5|1054.5|1063.5|1054.5|1066.5|1071.5|1067.5|1039.5|1033.5|1037|1022.5|1045|1077|1069.7378||1085|1088|1083|1093.5|1110|1109|1143|1205.5|1198|1206|1214|1206|1205|1205||1183.5|1168.5|1166|1180.5|1179.5|1177.5|1168.5|1181|1165.5|1153.5|1145|1153|1170|1185.5|1195|1213|1216.5|1224|1217|1248.5|1249|1252|1253.495|1273.5|||1276|1285|1283|1285|1277|1265|1233.5|1228|1226.5|1237.5|1240.5|1255|1249|1245.5|1260.5|1256|1247.562|1261.5|1255.226|1264.5|1253|1228|1218|1225.499|1218.5|1212.182|1182.5|1194.5|1189|1178.1071|1188|1174.5|1182.5|1200|1196.5|1186|1169.734|1166.5|1171.5|1191.5|1185.5|1200.5|1193.0601|1186|1183.5|1169.5|1170.5|1158.5|1159|1164|1162.5|1155.73|1165.5|1173|1177.5|1165|1159.5|1164.5|1156.5|1141.5|1162.5|1172.5|1188||1186.5|1188|1194|||1186|1184|1182.5|1188.5|1179|1182.5
04110|949636|/equities/sanne-group-plc|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04111|6752|/equities/savills|FTSE350/MSCI_EU_SMALLCAP||1084|1104|1092|1082|1082|1054|1026|1032|1052|1074|1076|1058|1044|1062|1070|1064|1070|1090|1084|1110|1098|1108|1116|1110|1106|1106|1108|1150|1130|1192|1204|1202|1176|1142|1142|1152|1142|1144|1138|1150|1174|1164|1170|1192|1200|1200|1182|1170|1164|1172|1202|1202|1166|1184|1168|1172|1180|1168|1166|1164|1170|1178|1170|1186|1206|1186|1184|1196|1206||1196|1196|1212|1222|1196|1190|1200|1184|1186|1206|1210|1224|1248|1240|1238|1270|1284|1298|1286|1272|1244|1224|1228|1240|1266|1262|1260|1242|1244|1224|1238|1228|1196|1210|1208|1210|1130|1136|1114|1130|1116|1108|1110|1130|1132|1130|1134|1168|1142|1128|1110|1154|1134|1124|1148|1174|1162|1170|1160|1172|1158|1148|1150|1162||1154|1134|1114|1128|1148|1186|1172|1178|1172|1208|1198|1172|1154|1146||1128|1110|1100|1108|1082|1082|1066|1048|1046|1054|1068|1070|1062|1076|1040|1048|1054|1106|1098|1096|1078|1082|1062|1102|||1078|1072|1066|1056|1035.083|1011|986.549|999.5|1002|996|995.57|959.5|971.5|986|980.598|970|977.5|967|979.5|952|926|926.5|956.5|979.5|982.5|998.5|980|983|1000|1003|979.5|970.5|973.5|970.049|969|976|979.5|979|1010|1019|1031|1030|1042|1031|1012|1013|1018.051|1019|1015.051|1004|1004|991|1018|1005|1007|999.5|976.049|980|972|959|980.5|977|990||987|991.05|989.5|||991.5|985.5|985|968|950|940
04112|14071|/equities/schroder-asia-pac|FTSE350||537|535|541|544|546|543|537|537|540|540|537|533|534|539|547|545|548|542|548|540|545|543|543|546|546|544|539|545|542|543|546|539|547|544|552|551|549|554|555|562|564|564|562|553|552|552|547|535|530|525|523|522|516|519|515|518|517|511|514|520|518|520|519|526|528|529|529|530|532||536|534|539|541|539|535|531|528|526|527|528|525|523|513|510|539|545|540|532|535|533|526|529|534.174|541|541|543|544|543|548|554|553|546|545|546|546|541|539|534.44|537|536|535|534|530|534|534.52|534.247|534.687|527.12|525|522|520.7197|523|521|519.4989|521|519|517|512|519|512|516|523|525||528|524|524|531|534.2|535|531|533|527|527.34|526|524.325|527|525||520|519|509.64|509.247|510|508.0023|507|508|501|498|494|500|496.5|498.2|505.2356|510|508.02|508|506|505|502|506|504|503|||498.5|494|494.619|491.99|498|497.5|486.8|488|489.7973|490.01|492|493|495|487|484.5|485|483.5005|481.75|485|486.025|483.15|487|488.564|488.14|490.837|491|488.18|488.5|487.06|489.4049|484|478.5|480.75|478|475.5|477.5|477.8862|478.5|471|472|471.5|467.5|469|470|472.5|469.5|468.6793|466.5|462.5|465|466|468|472|480|477|477.5|476.758|478.5|480.7457|484|486.8862|490.5|493.5||496|492|495.5|||494.5|494.5|492.5|491|491.5|492.5
04113|27891|/equities/schroder-oriental-income-fund-ltd|FTSE350||272|271|273|276|275|277|273|274|274|272.5|270.5|271|274.5|275|279.5|278|279.5|275|274|272.5|272|271.5|273|276|277.5|276|272|271|273|271.5|277|277|277|272.5|274|272.5|273|278.5|277|282|282.5|280.5|281|277.5|281.5|277|277.5|272|275|270.5|270.5|273.5|268.5|272|268.5|269|266|263|268|268|265|267|270|272.5|271|271|271|272.5|273||275|276|277|279|278|278|275.5|275|271.5|273.5|270|269.5|269|263.5|259.5|273|280.5|279|274|274|274.5|271.5|272.5|275|276.75|277.985|281.665|284.5|284.08|287|288|286|284|282|281|280.5|280.5|278.5|276.5|276.5|278|276|276|275.5|275.5|276|276|274.5|271.5|271|271|270.5|269|270.934|271.5|271.5|269|268|267.5018|270.5|265.5|267|270.52|273||271.96|275|274.5|273|274.22|274|273.5|271.054|271|273|270.5|268.389|268.5|267.5||265.704|265|263.46|262.907|262|259.5|257.55|261|257.5|257|254.74|256.45|254|256.5|262.5|265|265|262.565|263|261.47|261.5|262.14|262.625|262|||261.25|261.08|259.5|259.5687|261.05|261|256.51|256|257.5|258.949|261.5|260|259.5|260|257|255|254|254.675|254.56|253.736|254.5|252.6966|254.156|254.97|254.96|253.013|252|251.2535|252|253|248.5|248|247.5|249.5|246.512|245.1212|247.805|252|245.5|245|243.75|244.5|244.5|244.2495|243.5|243|242.5|240.7123|239|239|238.5|238.5|240.789|246|243|242.5|244|243.6982|244.411|248|253.45|255.4|256||255|256|252|||249.14|250|248|246.929|250|246
04114|6733|/equities/schroders|STOXX600/FTSE350/EAFAVALUE||317.8|319.2|316.2|314.4|319.2|315.8|311.8|312.6|316.4|316.6|315|312.8|304.6|306.6|309.2|308.4|311.4|320|334|365|359|356.4|364.6|360|361|359.2|362.8|369.4|371.8|375.2|373.2|374|370.6|363.2|358|356|356.8|357.2|357.2|364.6|362.4|351.4|348.6|354.2|354.2|355|352.6|347.8|349|345.6|347.2|349.6|343.6|343.6|341.2|341.4|341.4|337.6|339.2|339.2|341.6|342.8|338|340.2|341.6|346.8|348.8|347.4|350.4||349.2|344.2|348.6|348.6|349.4|348.8|349.8|347|340.4|340|340|340|343.4|342.4|339|350.8|378.4|397.4|391.4|390.4|385.2|378.4|389.2|391.4|394|400.4|400.2|380.4|388.2|383.6|392.2|388|378.4|376.8|383.2|388.6|381|374.4|367.2|370.2|370.6|371.2|375.2|379.2|380.4|379.2|380.2|379.2|379.6|374.8|375.2|383.6|385|384.8|387.2|389.8|393.2|399.2|397|398.8|393.4|393.4|395|399.2||396|391.8|387.2|384.8|373.4|390|378|379.2|375.6|374.6|374|368.2|366|363.6||358.4|357.6|360.2|361.2|359|356.8|364.8|381.6|378.88|375.4|368.4|378.6|371.2|369.8|379.6|381|380.4|381.2|376.4|376|372.4|378.6|375.4|381|||378.2|376.5|377.5|379.6|381.6|381.8|381.414|382.9|392.6|392.9|395|393.9|397.1|393|393.676|397.5|394.42|390.02|393.5|405.6|395.7|390.8|392.3|400.8|405.8|407.8|406|404.9|410.8|411|405.5|400.1|404.4|405.3|402.1|403.4|405|406.7|409.8|409.9|408.4|409.1|413.4|412.3|425.085|418.9|421.6|422.6|422.4|418.9|413.3|412.7|421.6|425.1|425.2|431|425.4|431|428.1|431.7|431.7|430.1|431.1||438|440.8|441|||439.3|441.3|445.5|439.7|440.2|447.6
04115|6834|/equities/scottish-investment-trust|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04116|6760|/equities/scottish-mortgage-inv-trust|FTSE350||951|949|945.8|948|946.4|933.8|922.4|922.4|920.2|923|937|945.2|941.4|932.2|928.6|916.2|913.4|902.8|880|878|874|868.8|878.2|879|879.8|878.4|866.2|855.6|859|857.2|859.2|864.6|851.6|862.6|865.8|863.8|855|856.2|852.8|867.6|865.8|857.6|844|849|847.2|844.6|847.6|831|824.6|824|822.6|833.8|816.6|824|814.8|819.8|822.4|802.4|801.2|802.4|802.6|805.6|811.4|828.8|833.6|838.2|831.8|832|854.6||864.8|873.8|868.6|873|867.2|862.2|860.8|842.2|833.4|829|830.4|824.4|829|806|779.4|829|876.4|866|857.6|863.4|856.4|848.4|870.6|882.17|879.8|869.8|879.2|892.6|902.2|905.4001|910.4001|911|904.2|900.8|896.4001|897|899.8|898.4001|891.8|889.6001|895|893.8|888.4|891.8|903|903|897.6|901|901|907|903.2|904.315|905.6|908|900|911.2|912.6001|900.4|887.2|892.4001|890.4001|889.1231|888|908.4001||946.1|900|877.8|894.6001|899.2|896.8|902.6|899|888|886.4|899.8|895.4|897.4|898.8||891.001|861.6|840.6|848.8|847.4|846.4|838.6|873.2|830.2|827.6|824.2|837.8|839.4|871.4|876.6|883.2748|889|891.2677|883.4|884.034|889.4|884.2|877.4|900|||894.6|885.6|884.608|884.6|882.0005|877.8|843.242|838|834.4|824.241|797|796.6|798.8|788.2|796.6046|799|799.8|802.6|810|811.2459|805.2807|808.8|803.2|793.568|803.2866|798.8|775.4|801.8|813.2|808.8|802.8|790.8965|811.8|806.881|824.4|790.4|786.8|785.2|784|782.8|778.8|782.6|791.6|786.8|801|784|784.4|768.6|772|765.2|764.2|769.8|778.4|785.8|792.2|792.8|782.8|777.2|762.438|761.4|769.6|796.8|814.8||814.6|810.2|805.6001|||790|799.4001|805.601|796.6001|800.4|791.4
04117|6729|/equities/segro|STOXX600/FTSE350/EAFAVALUE||784.8|790|790.6|785|785.2|773.8|751.6|763|764|768.6|770.4|770.2|771.8|783.2|786.4|780.8|775.2|795|787.4|789.2|792.6|806|842|828.8|818.8|812.4|818|819.6|822.6|838.8|845.4|853.6|858|849.4|845.8|849.2|853.6|840|832.4|846.4|862.2|868.8|878.6|889.2|877.6|888.2|884.6|873.6|887.4|882.6|887.8|894.6|889|912.6|913.4|913.4|899.4|894.6|893|882.4|883.4|875|873|887.4|883.4|877.4|884.4|883.4|892.6||887.6|885.2|879.8|888|900.8|900|908.8|904.8|893|900|898.4|886.2|901.6|907.2|905.8|944|941.4|932|918.4|923.6|906.8|907.2|904.2|919.2|929.4|923.2|938.6|940.2|948.6|944.4|949|947|932.6|918.2|917|920.2|915.4|909.8|896|917|900.2|900.6|908.8|914.2|909.6|904.4|905.2|909|922|916.2|909|913.4|922.2|916.2|908.6|929.2|934.4|937.29|931.2|926.4|919.8|915.4|898.92|907.6||909.7|914.4|914|923|931|938.6|944.8|936.8|893.2|888.4|898.2|900.4|898.6|896.791||896.4|869.4|857.2|863.2|860.6|860.6|853.789|871.28|872.4|864.4|859|843.6|853.6|862.4|868.2|870|866.6|888.8|874.2|875.4|878.4|886.4|886.4|903.93|||904|901.6|907.2|903.8|908|903.4|867|854|857.2|858.2|873|891|899|896.6|896|889.8|885.8|877.6|875.8|878|862.8|855.2|868.6|869.4|879.4|874.8|874|870|866.2|853.6|836.6|826.2|842.6|848.4|850.4|852|865|863.6|871.2|883.2|882.4|888.8|888.2994|876.98|866.2|856.4|859.2|853.6|862.2|840.8|830.7348|854.2|867|879|886.6|886|880.4|882.8|878.6|870.2|873.8|881|895.5841||899.4|905.2|903.4|||897|905.8|913|883.2|875.2|898.6
04118|14115|/equities/senior-common-stock|FTSE350/MSCI_EU_SMALLCAP||145.4|146|144.8|143.2|146|145.8|149|149|147.6|151.2|150.6|151.2|150.8|148.6|147.6|144.4|143.8|144.4|140|136.4|136.6|135.4|137.4|142|136.4|134.2|139.2|133.6|135|135|135.2|135.2|135.8|136|135|133.4|131.4|131|130.4|149.2|150.4|151.6|151|154|160.8|154.4|152|153.2|155.6|162.8|156|154.8|154.2|159.8|161.8|165.4|165.6|164|165|163.4|165.2|164.8|165|165.2|165.8|170.2|172.4|170|170||167.8|167.8|167.2|171.6|170.6|171.6|169.8|169.2|167|164.2|162.2|159.6|157.4|153.4|153.2|163|165|169.8|164.6|165|163.8|164|165|164.2|163.6|166.4|166.4|164.6|166|169|169.6|167.8|165.8|168.8|165.8|168|166.4|168.6|163|164.4|162.2|160.4|160.4|162|169.8|164.2|166.634|164.8|159.6|158.8|166|163.4|161|162|161|168.6|167.6|170|165.8|166.8|160.8|162.6|166.2|175||178|174.6|170.8|174.6|172.4|179.4|178|171.264|170.2|172|173.8|169.6|170|175||171.4|171.4|167.4|166.867|169.8|178|164.6|167|162.8|161.4|166.4|166.2|166.8|163.212|172.6|170.006|170.4|176.4|172.6|173.2|181.2|175.693|176.2|178.6|||178.2|179.8|179.4|179|178.2|178.6|176.2|175.8|176.191|180.6|177.4|175.2|173|170.8|167.8|168.4|165|162.6|167.6|162.2|162|162.6|162.4|162.4|162.6|165|162.4|161.074|164.8|161.2|159.808|161.6|160|163.6|165.4|167.2|163.242|165.8|166.2|161.4|160.6|165.6|159.8|163|160.8|158.8|170.2|173|173.6|173.6|173.6|176.8|173.6|175.4|175.4|175.8|178.4|176.2|175|176.4|177.8|178.2|180.6||180.8|181.2|180.6|||180.2|181.3684|181.8|183|177.8|182.8
04119|945897|/equities/sequoia-economic-infrastructure|FTSE350||79.4|78|76.7|76.6|76.9|76.9|75.9|75.1|75.9|75.4|75.3|74.7|75.4|76|76.5|75.6|75.5|76|76|76.4|76.4|76.2|78|77.2|78.2|78.5|78.6|79.6|79.5|79.6|79.5|78.6|78.1|78.0145|78.7|78.7|78.583|78.6|78.8|79.3|79.5|79.5|80.2|80.2|80.2|80.2|79.8|80.1|80.6|80.4|80.3032|80.6|80.6|80.6|81|81.5|81.5|81.1|81.2|80.8|80.6|80.6|80.4|81|82.3|80.5715|81.008|81.4|81.7||81.7|82.5|81|80.9|80.2|81.6|80.1|81.4|81.4|80|79.4|79.5|79.5|79.8|79.9|83|83.299|83.7|83.5|82|81.6|80.6|82|82|82.2|82.8|83.1|81.9|82|80.6|80.2|80.4|81.9|81.5|80.4|81.9|80.2|80|79.8|80.4|80.1|79.4|80.1|80|80.03|78.8|77.795|79.4|76.7|78.6|79|79.712|79.6|80.6|80.6|81.8|80.4|81.4|80.2|81.5|80.3|79.2|79.2|79.2||79.2|80.7|79.6125|80.6|82.7|83.3|82.7|82|81|80.9|80.7|80.2|79.9|80.2||80.1|80.1|80.4|80.1|80.5|80.5|82.1|82.1|82|82|82|82|83.3|81.8|81.8|83|81.8|82.5545|84|82.8|81.8|82.2531|81.904|83|||83.1|83|84.1|84|84|83.775|83.1|82.8|83.4|83.5|82.8|82|81.7|82.8|82.804|82.5|82.2|82.1|82.1|82|83.7|83.4|84.1|84.6|83.5|83.5|82.7|83.3768|81.1|82.3|82.2|82.1|82.4|82|82.3|82.8|82.7|82.8|84.7|83.4|83.6|84.7|83|83.5|83.7|83.6|84.7|84.6|86.3|84.8|85.1|84|84.2|82.4|83.8|85.1|85.4|87|85.4|85.6|85.8|86|87.4||85.8|85.5|85.9|||85|85|85|84.2|84|84.6
04120|6634|/equities/serco|FTSE350/MSCI_EU_SMALLCAP||161.6|158.5|157|158.9|161.2|158.4|156.5|156.6|157.5|157.7|159|157.3|158.4|161.2|164.1|163.3|178.6|177.6|177|177.2|176.2|177.7|179.4|179.7|179.7|178.8|183.5|182.9|181.8|182.1|181.3|181|181.8|181.5|180|179.3|180.3|179.8|178.9|179|179.2|178.8|178.9|178.8|179.6|178.8|179.2|178.5|177.6|176.7|176.7|177.1|174.3|174.3|172.9|176.3|172.8|174|172.7|174|173.8|174.8|174.7|175.6|175.8|178.2|179|176.8|177.2||176.9|175.7|174.4|176|172.8|172.6|172.5|171.2|170.2|170.2|172.2|168.6|170|169.1|170.5|178|194.3|195|193.9|195.4|194.6|190.3|191.8|194|190.6|190|189.7|188.5|187.6|188.1997|189.8|188.8|185.3|186.3|183.4|186.5|184.2|181.9|181.4|184.7|181.8|187.12|174.3|175.5|175.9|173.525|172.2|173.9|173.1|170.7|171.5|173.133|173.2|174.3|174.406|177.7|179.7|179.2|179|180.1993|178.5|178.5|177|185||182.1|184.5|183.2|183.5|184.8|183.1|185.9|187|187.2|185.4|184.8|187.2|183.9|183.4||182.4|183.3|185.1|185.4|185.5|183.4|182|183.0879|182.4|182|182.6|182.8|184|183.3|186.7|189|186.3|186.1|185.7|186.8|187|188.9|187.5|190.968|||190.9|190.1|193|190.5949|191.3|188.8|186.6|186.2|186.1|186.5|186.6|186.8|184.8|187.6|186.8|190.5|190.2|187.4|192.3|192|192.7|183.8|180.5|183.6|185.1|183.7|182.036|181.9|181.6|181|182|181|181.7|182.1|182.2|181.6|180.1921|179.9|179|180.3|178.227|175.2|175.8|175.2|193.1|182.94|173.8|170|170|167.8|167.8|166.5|169|168.7|168.1|165.34|163.208|162.9|164.4|162.9|163.7|163.7|164.1||163.8|162.9|164|||162|160|160.7|159.8|159.113|163.5
04121|6679|/equities/severn-trent|STOXX600/FTSE350/EAFAVALUE||2728|2727|2753|2769|2789|2807|2761|2805|2721|2713|2701|2679|2608|2653|2680|2643|2631|2646|2672|2616|2607|2611|2659|2639|2647|2640|2695|2687|2680|2719|2730|2748|2740|2648|2593|2540|2539|2564|2532|2565|2593|2636|2684|2702|2659|2678|2671|2646|2645|2664|2675|2709|2719|2739|2706|2691|2713|2726|2734|2730|2710|2707|2607|2614|2578|2613|2548|2545|2529||2524|2499|2537|2562|2572|2590|2602|2591|2566|2552|2577|2528|2530|2532|2609|2653|2625|2577|2540|2554|2510|2519|2510|2521|2554.479|2565|2571|2546|2580|2662|2736|2801|2629|2577|2521|2509|2429|2433|2403|2417|2424|2445|2477|2496|2475|2493|2453|2422|2411|2482|2520|2531|2442|2429|2427|2424|2431|2440|2414|2409|2398|2353|2437|2473||2519|2655|2681|2649|2654|2660|2669|2669|2635|2602|2634|2613|2594|2583||2555|2513|2531|2498|2492|2463|2466|2475.74|2502|2505.23|2454.2329|2425|2391|2420|2400|2416.23|2384|2410|2399|2428|2476|2498|2498|2500|||2550|2540.2539|2561|2572|2590|2593|2564|2528|2573.95|2601|2593.0129|2590|2626|2613|2601.26|2615|2568|2528|2528|2527|2554|2519|2509|2539|2554|2588|2605|2589.1299|2571|2562|2564|2546|2522|2509|2499|2540|2550|2564.394|2596|2647|2619|2609|2574.4431|2557|2558.1279|2518|2560|2542|2546|2526|2542|2596|2640|2633|2602.1299|2635|2641|2617|2600|2592|2581|2566|2595||2608|2632|2636|||2629|2691|2679|2651|2667|2666
04122|6791|/equities/shaftesbury|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04123|6662|/equities/sig|FTSE350/MSCI_EU_SMALLCAP||19.38|19.54|19.2|19.16|19.5|19.28|19.48|20|19.92|20.1|20.3|19.74|20.25|20.9|21.9|22.75|22.8|23.55|23.25|23.7|23.5|23.85|24.6|25|25|24.7|24.5|24.3|24.55|23.95|24|23|21.85|21.35|20.1|20.75|20.65|20.55|19.92|19.6|19.68|19.66|20.05|19.64|19.74|19.7|21|20|20.05|19.9|20.1|20.6|20.35|20.5|20.6|20.9|21.95|22.2|23.8|23.7|24|24.2|24.75|24.4|24.75|24|23.6|23.5|23.25||23.3|24.05|23.9|24.5|24.55|24.45|24.8|24.1|24.3|24.5|24.4|24.8|25|23.65|23|24.3|24.3|24.5|25|24.75|26.65|26.95|26.4|26.5|27|26.85|27.5|27.45|27.6|27|27.15|26.8|25.5|25.25|24.95|24.95|24.2695|24|25.9|25.5|25.3|25.4|26|26|25.9|27.5|27.65|27.4|27.6|27.1|27.15|27.3|27.6217|27.6|27.7|28.65|28.95|27.95|28.15|28.6|27.65|29|30.35|31||29.27|30|29|29.05|29.1|29.139|30|29.35|28.85|27.65|28.4|27.7|27.5|27.1||27.589|27.1|26.55|26.664|27.29|27.35|27.8|27.85|28.3|27.55|27.25|27.5|27.5|28.55|28.4|28.9|29|29|29.3|29.15|29.1|28.935|28.8|30|||29.8|29.95|29.95|29.779|30.05|30|29.9|29.3|29.403|29.4|29.95|29.75|30|30|30.25|30.5|30.85|30|31.15|31.55|31.95|31.95|32|31.8|32.3|33|32.6|33|32.85|32.75|31.9|31|30.811|31.4|31.45|32|32.6|32.796|32.75|32.95|33.2|34.158|34|33.75|33|32.5|32.45|33|32|31.5|31.65|31.95|32.3|33.4|32.4|32.65|32.9|34.25|32.6375|32|33.5|32.7|33.8||33.75|34.4|34.5|||34.173|34|34.35|34|33.9|33.4
04124|6819|/equities/bba-group|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04125|27741|/equities/sirius-real-estate|FTSE350/MSCI_EU_SMALLCAP||87.3|87.5|87.5|85.95|87.5|87.05|85.55|87.35|88.9|88.6|88.8|86.85|87.35|88.55|89.25|88.95|88.6|92|89.3|89.25|90.25|92.7|95.1|94.3|94.3|93.25|93.15|93.5|95.2|95.35|96.1|96|95.7|94.9|94|94.4|93.15|93.7|94.85|93.95|95|94.75|98.45|98.25|100|100.1|99.5|98.8|100|100.2|101.8|101.2|101|101.5|101.2|101.1|100.2|99.5|99.55|99|98.6|98.9|96.6|97.35|98.7|98.25|100.6|100.6|100.1||97.95|97.95|96.15|97.95|97.45|97.35|97.25|97|95.95|96.5|97|95.3|94.75|94.4|96|96.05|96.5|96.05|96.1|95.55|95.5|93.95|94.7|96.65|96.4|95.1|97.8|99.5|99.2|97.3|97.5|98.1|97.45|96.55|97.7|97.95|97.2|95.9|95|95.9|94.5|95.75|97.05|97|97|97.9|98.3|98.9|97.15|98.9|99.75|99.45|98.85|100|101.5|101.7|101.7|101|100.5|100.7|98.05|97.8|97.75|97.4||97.7|98.05|98.65|99.45|99.5|99.5|99.5|99.2|98.5|99.65|99.65|99.15|99.55|99.5||99.05|98.2|97.95|98|97.2|96.2|95|95.95|95.85|95.5|94.5|94.15|94|94.5|96.65|96.95|96.7|97.4899|96.6|96.35|96.9|97.5|96.65|97.85|||97.954|96.805|93.95|94|92.9|93.9|92.3|91.5|92.5|93.4|92.25|91.65|91.65|91.45|91.1|89.7|89.4|88.35|88.7|88.7|87.2|86.55|87.3|86.75|87.3|87.25|85.9|85.85|85.2|85.45|85.3|84.7|85.75|85.95|86.05|86.45|87.7|87.85|90.3|90.8|91.3|91.95|89.55|88.654|87.6986|86.4|88.85|87.55|87|87.2|88|89.9|89.55|90.85|90.65|90.2|90|89.65|88.9|93.6|94.35|93.45|94.9||95.1|95.105|94.1|||94.005|92.25|91.8|90.3|91.666|91.5
04126|6695|/equities/smith-and-nephew|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||1002.5|1000|997.8|988.4|996.4|993.4|982.4|987.4|995.4|982.4|968.8|963.4|955|964.2|945.2|939|946|967.8|977.2|965.4|982.6|1024.5|1107.5|1107.5|1107.5|1125.5|1134|1131|1132|1136|1127.5|1127|1112.5|1102|1090|1097|1099|1095|1096.5|1142|1145.5|1147.5|1159|1166.5|1163.5|1167.5|1149|1145|1156|1157|1161.5|1172.5|1173.5|1198|1197.5|1199.5|1213.5|1209|1210.5|1213.5|1203.5|1190|1169.5|1174|1171|1177.5|1179|1179|1177||1177|1174.5|1178.5|1190|1176.5|1172|1174|1159.5|1157|1173|1183.5|1180.5|1187|1172|1175.5|1218|1244.5|1129.5|1126|1134|1132|1128.5|1115.5|1105|1110|1103.5|1105.5|1092.5|1070.5|1107|1105.5|1101.5|1094.5|1078.5|1071|1081|1068|991.4|973|989.9221|987.4|989.2|996.4|994.8|1003.5|1010.09|1001|991.785|993.2|1002|1010|1019|1017.5|1038|1037.9961|1046.5|1045.5|1043|997.8|1003|995.812|994.4|981|991.6001||988.6001|1021.5|1026|1021|1033.5|1027.5|1025|1030|1020.5|1016|1010.5|1006|1010.5|1001.22||1006|990.8|1020|990.4|990.2|986.2|987.4|991.4|992|978|965.6|969.2|968|990.4|967|991|981|985|974|974|974.897|982|982|997.6|||1016|1050|1034|1045.5|1047.5|1041|1058|1059.5|1063.5|1079.5|1093|1098|1109|1099.647|1080|1091.5|1077|1054.5|1050|1055|1056|1121|1181.5|1139.5|1143|1140.5|1135.5|1139.5|1132.5|1117.5|1116|1105|1102|1103.5|1111|1124.5|1123.1235|1124.5|1123.5|1120.5|1119|1115.5|1113.5|1112|1109|1089.5|1117.5|1124.5|1125|1117.5|1101.5|1086.109|1069|1078.5|1081.5|1084|1090.5|1087.5|1070.5|1047.5|1054|1074|1077||1079|1078|1081.5|||1074|1072.5|1066.5|1057.5|1049.5507|1085.5
04127|6686|/equities/smiths-group|STOXX600/FTSE350/EAFAVALUE||1776|1792|1774|1772|1759|1749|1724|1707|1710|1708|1707|1696|1845|1539|1548|1535|1544|1571|1541|1548|1544|1547|1580|1601|1599|1592|1590|1608|1613|1634|1638|1639|1663|1667|1643|1625|1636|1644|1645|1666|1671|1688|1692|1692|1740|1769|1785|1764|1767|1820|1820|1824|1817|1829|1824|1821|1821|1800|1792|1792|1785|1781|1787|1814|1813|1808|1803|1785|1776||1769|1764|1770|1788|1786|1780|1780|1758|1753|1751|1737|1730|1732|1711|1691|1736|1789|1791|1770|1767|1751|1728|1739|1741|1739|1729|1753|1749|1752|1768|1780|1760|1734|1711|1714|1747|1750.2|1723|1698|1716|1729|1725|1709|1717|1733|1738|1717|1703|1698|1699|1709|1721|1730|1731|1727|1740|1749|1738|1735|1745.64|1731|1732|1726|1749||1742|1750|1751|1751|1744|1735|1745.261|1745|1732|1736|1727|1715.1|1697.66|1668.282||1644|1616|1616|1624.161|1636|1631|1614|1640|1640|1620|1591|1599|1602|1649|1659|1667|1649|1624|1607.4091|1611|1600|1623|1653|1674|||1661.5|1692.6689|1729.5|1676|1690.5|1654.5|1638.5|1630.5|1630|1630.5|1636.5|1653|1652.165|1617.5|1628.5|1631|1626.5|1623.5|1622|1631|1623.5|1636.5|1635.5|1646|1640|1636.5|1642.5|1653.277|1644.5|1644.663|1620.5|1609|1635.5|1629.5|1619|1633.5|1634.5|1633|1633.5|1645.5|1643.5|1661.675|1662.5|1688.5|1666.5|1658|1650.5|1670.199|1667.5|1691.5|1672.5|1666.4985|1686|1696|1705|1708|1694.5|1711.5|1714|1709|1723.5|1742.5|1768.85||1771|1773.5|1776.5|||1767.5|1760.676|1759|1739|1741|1734.5
04128|1097538|/equities/smithson-invest|FTSE350||1498|1496|1494|1498|1500|1482|1456|1448|1458|1480|1472|1480|1472|1468|1474|1452|1448|1442|1406|1412|1410|1410|1424|1424|1438|1434|1424|1422|1426|1438|1436|1432|1440|1430|1428|1428|1430|1434|1432|1444|1448|1446|1448|1456|1446|1448|1420|1408|1412|1422|1422|1432|1420|1428|1430|1436|1434|1430|1432|1430|1432|1436|1434|1468|1470|1470|1470|1468|1468||1468|1466|1462|1466|1458|1452|1450|1436|1422|1420|1410|1406|1414|1390|1378|1446|1484|1478|1462|1456|1438|1414|1424|1432|1422|1416|1427.76|1414|1411.1|1410.1|1394.004|1380|1368|1394|1404|1402.1333|1392.234|1384|1369.6|1386|1378|1378|1378.392|1382.8|1392|1380.851|1378|1376|1382|1374|1384|1390|1390|1392|1388|1392|1396|1386|1378|1386|1372|1374.48|1406|1410||1412|1420|1418|1430|1430|1436|1438|1432|1414|1404|1402|1404|1406|1408||1394|1388|1388|1386|1394|1388.069|1398|1408|1402.0699|1388|1374.069|1386|1382|1396|1416|1418|1414|1418|1415.04|1418|1414.071|1418|1416|1430|||1428|1420|1407|1409|1410|1398|1380|1381|1385|1384|1395|1395|1394|1396|1388|1390|1392.25|1392|1393|1389|1384|1377.4895|1390|1390|1392.4|1399|1399|1399|1398|1413.475|1419|1420|1414|1410|1410.4|1409|1409|1409|1412|1409|1409|1404|1414|1398|1397|1400|1398|1399|1399|1390|1380|1364.5|1377|1389|1388|1387|1375|1379|1366|1364|1384|1399.313|1410.725||1415|1410|1409|||1392|1388|1395|1382|1383|1381
04129|14117|/equities/smurfit-kappa-group|STOXX600/FTSE350||4335|4292|4422|4464|4560|4600|4409|4211|4230|4149|4034|4028|4000|4040|4100|4110|4140|4210|4048|4006|3995|4061|3816|3510|3543|3562|3637|3598|3425|3419|3388|3472|3433|3481|3500|3519|3526|3576|3537|3584|3593|3631|3677|3769|3763|3772|3716|3620|3541|3562|3667|3706|3611|3622|3455|3487|3386|3323|3417|3457|3462|3511|3508|3560|3600|3614|3585|3554|3536||3423|3386|3329|3348|3319|3318|3293|3184|3105|3080|3130|3152|3241|3198|3200|3403|3536|3550|3708|3780|3768|3799|3821|3768|3633|3623|3690|3790|3760|3800|3691|3586.1899|3542|3685|3711|3675.9692|3568|3552|3564|3674|3572|3630|3618|3682|3638|3740|3804|3750|3644|3570|3608|3604|3594|3660|3682|3756|3818|3876|3900|3910|3902|3870|3862|3900||3882|3854|3809.5|3790|3850|3810|3834|3818|3786|3774|3778.04|3818|3830.833|3774||3845.9431|3718|3575.2639|3611.9839|3595.228|3532.905|3506.1509|3488|3570|3570|3518|3490|3504|3534|3556|3604|3584|3658|3638.1819|3634.1819|3628|3650|3644|3664|||3638|3662|3636|3620|3610|3638|3613.3999|3600.3601|3568|3595.4021|3508|3448|3438|3344|3380|3328|3350|3338.334|3372|3398|3402|3356|3282.1641|3286|3264|3300|3264|3312|3308|3254|3240|3218|3206|3204|3176|3188|3046|2880|2882|2886|2962|3008|3070|3108|3154|3102|2976|2958|2952|2976|2990|2998|3024|3054|3046|3084|3074|3126|3084|3070|3100|3082|3130||3132|3180|3194|||3194|3216|3194|3172|3158|3184
04130|961641|/equities/softcat-plc|FTSE350/MSCI_EU_SMALLCAP||1591|1610|1652|1647|1630|1625|1600|1650|1637|1627|1664|1656|1658|1701|1716|1693|1700|1711.4796|1696.6659|1700.6162|1702.5913|1740.1195|1799|1800|1773|1716|1736|1540|1569|1562|1549|1556|1532|1559|1549|1549|1538|1540|1568|1574|1586|1556|1560|1578|1592|1569|1555|1525|1535|1542|1573|1580|1540|1518|1509|1500|1504|1500|1493|1525|1522.994|1533|1580|1580|1595|1577|1579|1573|1599||1599|1618|1654|1663|1650.26|1637|1615|1603|1570|1575|1628|1588|1563|1540|1534|1620.3051|1656|1632|1626|1626|1604|1613|1618|1642|1613|1586|1604|1642|1643|1634|1643|1632|1639|1644|1694|1751|1809|1790|1778|1826|1825|1815.41|1824|1853|1855|1836|1797|1780.63|1775|1766|1797|1794|1765|1723|1731|1710|1710|1701|1678|1694|1677|1711|1703|1755||1745|1731.202|1734|1722|1701|1675|1662|1701|1624|1610|1617|1638|1643|1638||1615|1592|1572|1620|1612|1585|1590|1617|1611|1591|1585|1601|1589|1598|1622|1656|1650|1647|1634|1648|1627|1617|1630|1616|||1608|1602|1640|1516|1522|1550|1573|1579|1582|1594|1581|1578|1575|1548.077|1540|1533|1532|1522.39|1520|1498.075|1487|1494|1507|1533|1505|1508|1491|1502.2679|1542|1529|1544|1553|1497|1506|1489|1504|1519|1522|1489|1502|1469|1475|1465|1424|1430|1419|1415.071|1420|1409.141|1366|1355.068|1333|1331|1333|1322|1312|1305.637|1370|1343|1358|1364.3831|1353|1364||1365|1378.733|1377|||1360.068|1368|1367|1367|1330|1324
04131|6767|/equities/spectris|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2560|2542|2520|2512|2560|2532|2486|2550|2576|2574|2572|2552|2584|2622|2640|2616|2606|2566|2506|2536|2532|2538|2640|2626|2626|2568|2564|2548|2540|2606|2570|2548|2518|2542|2528|2532|2546|2550|2564|2636|2628|2694|2754|2744|2792|2804|2790|2734|2774|2726|2788|2748|2774|2872|2866|2902|2858|2888|2866|2830|2844|2904|2896|2982|2990|2978|2958|2954|2952||2936|2952|2948|2980|2966|2972|2942|2926|2926|2908|2922|2904|2952|2902|2882|2994|3078|3072|2992|3104|3108|3084|3146|3136|3120|3120|3156|3122|3124|3076|3080|3064|2992|2892|2988|2974|2989.3926|2855.3401|2832|2834|2836|2828|2808|2866|2914.6399|2932|3022.3|3042|3220.7|3197.7771|3192|3266|3328|3290|3284|3306|3322|3270|3294|3302|3270|3266|3254|3318||3298|3310|3304|3252|3286|3224|3286|3348|3376|3338|3394|3410|3430|3380||3310|3250|3382|3348|3353.646|3302|3288|3320|3256.6509|3217|3178.1589|3174|3185.5681|3202|3264|3328|3266|3306|3288|3246|3236|3258|3286|3388|||3317.6521|3275.5|3278.1641|3308|3342|3339|3348|3327|3338|3385|3408|3354.5|3361|3441|3394|3365|3374|3417|3407|3516|3611.45|3688|3711|3730|3698|3686|3694|3725|3707.1851|3683.8411|3624|3595|3609|3665|3590|3637|3650|3669|3704|3803|3733|3715|3690.3689|3587|3598|3586|3552|3583|3586|3570|3557.53|3576.3379|3625|3586|3606|3630|3569.5161|3597|3586.179|3581|3686|3731|3833||3795|3803|3861|||3807|3807|3801|3765|3718|3776
04132|6808|/equities/spirax|STOXX600/FTSE350/EAFAGROWTH||7170|7200|6930|6880|6975|6790|6530|6580|6620|6635|6720|6795|6520|6565|6650|6650|6650|6660|6555|6630|6600|6545|6715|6805|6825|6785|6845|6805|6805|6885|6875|7095|6770|7070|6975|6985|6985|7065|7065|7215|7405|7540|7535|7600|7700|7655|7560|7255|7345|7200|7510|7540|7385|7455|7490|7535|7595|7530|7510|7525|7420|7530|7570|7695|7680|7725|7700|7415|7385||7360|7390|7385|7505|7605|7650|7660|7695|7715|7795|7945|8195|8610|8530|8505|8755|9075|9065|8815|8835|8790|8650|8630|8725|8690|8900|9020|9015|8870|9005|8950|8725|8595|8590|8610|8665|8615|8595|8505|8625|8640|8695|8748.5732|8785|8730|8645|8565|8655.8154|8660|8635|8670|8715|8779.5557|8765|8805|8905|8955|8865|8895|9050|9050|9098.5791|9110|9270||9205|9230|9225|9315|9365|9540|9670|9850|9275|9355.377|9395|9195|9192.2637|9114.2168||8965|8915|9000|8981.9697|9025|8990|9030|9365|9360|9375|9215|9635|9475|9479.9648|9635|9810|9830|9820|9670|9720|9690|9825|9815|10210|||10135|10340|10315|10598.0049|10695|10640|10380|10400|10625|10555|10750|10775|10790|10670|10680|11280|10290|10365|10325|10480|10400|10395|10540|10510|10535|10460|10465|10542.5449|10455|10455.9785|10395|10170|10330|10345|10190|10175|10025|9908|9940|10190|10100|10115|10060|10000|10005|9672|9896|10040|9844|9836|9804|9850|9914.4961|9994|10055|10067.6504|9996.5|9956|9940|9892|9922|10155|10560||10585|10630|10575|||10460|10545|10545|10370|10365|10305
04133|6837|/equities/spirent|FTSE350/MSCI_EU_SMALLCAP||175|174.4|171|174.5|174.5|171.6|171.9|174.9|173.7|174.9|173|173.3|170.3|169.7|173|171.3|172.4|173.6|173.9|170|170.9|170|174|171.5|172.8|171.2|175|175|177.6|175.8|178|178|178|178|176.3|176.1|177.3|177.2|174|172.9|171|171|173.9|171.3|171.8|173|173|172.7|171.7|173.3|181.1|172.7|172.9|173.2|174.7|174.8|174.4|173|173.5|174.3|176|176.8|176.3|177.5|178|179.4|179|178.4|179.1||178.8|178|177.2|179|177|177|176.3|175.4|175.3|176.8|177.6|178|175.5|173|172|173.3|174.5|173|178.8|176.6|178|177|176.3|176|176.9269|180.6|182|183.8|182|182|182|182|181.8|182.3|181.5|183.7|182|182.4|186.5|183.8|184|183.9|184.8|185.3|186.7|185.7|185.3|185.5|185|185.9|185|185|185|185|184.6|185.1|186|185.6|184.2|185|187.3|185.7|183.5|183.9||183.4|188|189.9|190|194.8|190.8|190.9|192|192.8|191.9|193.5|195.8|193.5|194.1||196|194|194.5|199.7|196.1|195|195.01|200|195.8|195|197|195.721|198.1|196.3|198|197.6|197|197.7|198.8|199|199.4|200|199.6|201.2|||205|179|178.2|178.1|177.235|184.7|177.4|183.1|177.3916|179.9|179.9|180.9|178.9|178.2|180.2654|177.5|183.8|177.8|111.5|109.006|109.992|111|109.7|115.9|118.3|116.5425|117.2|117.8|118|120.2|118.3|118.839|124.3|125|120.8|119.1|121.5|118.006|118.3|123.5|124.2|123|125.716|130.4|128.5|128.5|126.2|127|126.8|129.5|127.1995|130|129.2|118.8|118.4|122.9|122.1|125|122|120.675|123.5|126|128.9||125.994|128.8|125.9|||126|122.6|121.3|121.9|119.1|123.8
04134|6669|/equities/scottish---southern-energy|STOXX600/FTSE350/EAFAVALUE||1783.5|1788|1751.5|1750|1757|1759.5|1720.5|1719|1735|1725.5|1740|1710|1721.5|1726.5|1742|1725|1734|1756.5|1780.5|1791|1788.5|1799|1841|1848.5|1853|1837|1895.5|1894|1898|1915|1923.5|1943.5|1940|1933.5|1880|1833|1845|1843|1831.5|1843|1875|1918|1911|1916|1906|1951|1974.5|1955|1951|1964|1952|1999|2016|2019|2003|1993|2002|1991.5|2001|1995.5|1978.5|1976|1913.5|1916|1895|1903.5|1893.5|1883|1890.5||1886|1875.5|1884.5|1897|1901|1907|1912.75|1907|1899.5|1883.5|1876.5|1878|1879|1861.5|1892.5|1921.5|1898.5|1891|1878|1872|1840.5|1811|1858|1867.77|1862.6542|1867.5|1872.76|1840.5|1832.5|1880.5|1893|1893.345|1848.5|1850|1855.5|1856.5|1837|1816.717|1810|1819|1801|1816.5|1838.5|1843|1851.5|1845.783|1843|1807.5|1802.5|1774.5|1784.5|1786.83|1800|1816|1798|1799|1800.5|1811.5|1799|1784.5|1759.5|1716.5|1758.5|1759.5||1780.5|1827.5|1816.5|1827|1840.5|1862.5|1867|1863.22|1834|1828.5|1836|1801|1800|1780.5||1730|1706|1707|1687|1691|1668|1666.5|1671|1683|1684|1660.5811|1662.5|1634.5|1661|1677.5|1677|1623|1626|1616|1611|1635.5|1638|1634.489|1651|||1678.5|1662|1632.5|1629|1628|1639.5|1631.5|1619|1612|1598.5|1606.5|1605|1628.5|1655|1676|1686.5|1697.5|1663.5|1648.7581|1654.5|1643.5|1614.5|1594.3199|1596.5|1587.9985|1628|1612|1620.5|1622.2003|1601|1601.705|1584|1582.5|1573.5|1576.5|1641.5|1686.5|1690.5|1697.24|1691.5|1684.5|1690|1693.5|1710|1758|1750.5|1759.5|1755|1769.5|1763|1750.5|1777.5|1800.5|1811|1826.5|1853|1895|1883.5|1864.5|1862.5|1846|1850.5|1867.5||1869.5|1861.5|1866|||1856|1863|1868|1865|1884.5|1907.5
04135|942377|/equities/ssp-grp|STOXX600/FTSE350/MSCI_EU_SMALLCAP||163|162.3|161.1|160|161.5|159.8|156.7|157.8|159.2|158.1|159|158.6|157.1|160.2|162.5|161.6|160.5|164.7|165.9|164.7|164|166.8|170.4|171.1|172.2|172|172.8|172.5|167.7|171.5|172.2898|167.9|165.7|165.2|164.4|164.3|166.1|166|160.2|158.9|156.6708|159|160|162.4|162.4|164.9|164.357|163.4|164.6|164.5|168.1|170.2|165.4|166.4|163|162.4|165.2|165.8|163.9|162.9|165.5|164.9|171.1|172.3|172.3|175.898|176.7|176.7|182.6||177.7|177.4|173.3|172.3|173.7|176.3582|173.5|171.406|166|166.4|166.0996|167.194|166.5|166.16|163.8|174.2|184.5|183|178.7|177.9|176.3|174.46|175.6|184.5|183.5|185.8|185.7|182.3|180.5|180.5|180.1942|180.9|178.6|159.1|160.9|160.1|155.6|150.5|147|153|155.3|152.7|155.2|155.4|154.1|153.1|158|166|168|166.2|171.3|169.5|169.7|167.175|164.4|165.4|164|165.8|167.5|169.408|168|168.2|172.8|179.2||178.4|184.608|195.8|209.6|213.4|208|206|206.8|204.8|205.582|204|203|201.4|201.8||200.8|197.9|198.94|203.6|200.2|202|205.8|206.2|206.2|205.6|200.432|201.41|202.6|205|212|216.6|222.2|221.5777|220.2|222.2|222|220.6|215.2|221.6|||221.6|219|218|213.6|215.6|217.8|219.8|216.893|220|222|224.4|227.8|227|226|224.2|221.2|218.8|220|219.8|222.2|221.8|225.6|233.05|233.935|233.4|232.4|229.2|228.2|225.8|227.4|227.8|225.6|227.6|229.4|227.16|229|230.2|227.4|231.6|230.8|231|227|235|228|228.2|226.6|222.8|224.2|225.8|224|223.6|223.8|221.8|221.8|224.801|226.4|226.2|226.4|225.6|227.8|228.2|232.2|237.519||240.6|240.8|237.4|||241|243|240.992|238.2|237.4|243.2
04136|6683|/equities/st-james|STOXX600/FTSE350/EAFAGROWTH||902|903|875.5|857|851.5|843|832|834|827|821|814.5|809.5|815.5|825.5|846.5|833|818.5|833|831|824.5|820|820.5|848|841|852.5|865|869|871|864.5|892|876|855|822.5|798.5|776.5|767.5|769|767|731|734|739|745|729.5|739|741|740|743.5|730|727.5|740|735.5|739|719|725.5|722|724.5|724.5|724|720.5|713.5|708.5|718.5|714|726|727|733|725.5|728|725||722|707|710|705|700|698.5|700|702.5|697|706|703|694.5|697|705|693|702.5|705.5|711|710|566.5|564|562|574|576|576.496|572|573.92|564.5|567.5|575.5|572|574|565.5|572|576|573.5|568|557.5|548.079|560|561.5|557|553.5|566|562.86|556|556.25|549.5|549.5|536.5|529.5|534.2525|538.75|520|524.5|533|534|521|519|530.5|503.5|506.5|497.8|503.5||492.6|493.2|477.6001|480|481|481.4|488|503|499.8|487.6|485.4|473.4|465.6|462.36||452.2|439.6|440.4|458.8|446.4|437.2|436.9968|448|444.2|436.2|423.021|419.2|412.4|409.6791|421.8|433.8|442.2|445.4|441.066|438.6|451.399|462.8|462.6|472.8|||464.59|466.2|476.6|471.3|463.7|465.4|439.2|418.335|433.15|437.8|441.1|451|462.3|470.6|487.1|488.2|490.7|495.7|511.8|513.2|546.4|509.4|624.2|648.8|666.8|667.6|668.8|657.7|659.2|655.2|638.8|627.6|642.2|648.2|651.4|646|648.9965|650|653.8|664|661.8|656.6|655.6|675.6|673.299|655.8|678.2|664|650.2|647|644.6|642.988|634.2|641.4|643.8|642.8|641.8|656.4|649.6|649|658.2|667.6|690.2||697.2|689.6001|691.4|||695|683.4001|690.2|684.531|690.4|714.4
04137|6732|/equities/stagecoach-group|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04138|6670|/equities/standard-chartered|STOXX600/FTSE350/EAFAVALUE||978.4|987.4|973.4|964|969.2|969.4|960.2|961.2|950.6|957.6|951|948.6|946.8|934.2|944.4|937.4|951.6|952.4|933.8|923.8|918.2|918.4|914.4|889.6|869.2|865.6|861.2|852.8|847.2|843.8|845.8|841.6|830|836.6|845.6|843.6|840.2|834.6|834.4|843.8|832.6|803.2|800.2|800|810.2|811.8|807.2|781.2|792.4|766|773|784.2|778.2|774|761|769.8|770.2|760.4|771|769.4|769.2|773|757.8|775.2|781.8|782.6|783.4|773.2|776.4||768|756.2|755|765|766.8|769.6|760.8|736.8|737.6|729.2|717.4|705.4|720.2|703|688|732|772.6|793|782.6|735.4|726.4|722.4|727.4|727.6|736.2|741|745.8|738.8|729|727.8|731.8|729|723.2|717.6|743.8|743.8|739.8|723.8|730.4|736|727|731.6|731.8|736.2|740|732|735.4|730.6|731.4|732.4|734.2|742.6|744.2|759.4|753.2|752.4|747.4|747.2|774.8|788.6|789.2|788|779|782.6||778.4|779|783.6|789.4|789|787.2|796|784.8|781.6|780.68|777.4|764.6|761.4|763.8||767|761.6|701.8|699.8|691.656|693.6|690.4|684.8|685.6|673.48|667.8|664.2|652|653.4|671.8|679.6|690|686.8|699|702.8|706|713|693.8|683.395|||683.8|694.6|697.4|679.4|679.4|682.8|660|659|655.8|659.8|657.8|670.6|679|661.8|668.4|673.6|692|715|691|700.4|669.8|649.33|650.2|654.6|668|612|604.2|603.2|602.6|599.2|584.4|582.8|586.2|584|583|594.8|603|604.2|602.2|604.8|603.8|607|609.2|609.8|607.2|606.7969|623.301|610.4|584.2|579.4002|581.8|581.9484|603.4|618.4|626.2|635.2|635|649|653.4|653.2|651.431|665.6|668.8||666.6|661.899|664.6|||658.972|665.8|675|662|652.6|656.8
04139|40119|/equities/bacit-ltd|FTSE350||103|101.8|101.4|100.6|100.4|100|100|100.4|102.2|106.8|111.6|113.4|114.6|113.6|115|111.6|109.2|110|110|110.8|109.4|109.6|109.6|109.4|110|109.2|111.2|111.2|110.2|109|107.2|103.4|103.2|108.8|109.2|110|110.4|110.8|112.2|112.8|112.2|112.6|113.2|113.4|113.4|113.4|113.2|111|109|110|111.6|113.4|112.4|114|113.6|114|116.8|116.8|118.4|119.6|119.2|119.8|121|120|124.2|124.6|123.2|120.8|120.6||120|122|121.4|123|122.6|120|121.8|118|117.6|118|119|116.8|116.6|118.6|122.2|124.6|125.2|125|124|125.2|125|125.8|126|126|125.6|125.8|125.8|125.3604|124.2|123|121.8|123|119.8|117.6|118|117|113.2|112|111.8|111.8|110.004|110.2|111.2|112|112.162|113.8|114.74|114.6|115|113.4|111.2|110.2|110.2|108.4|112.4|110.027|114|110.1|112|111|111.8|113.4|111|114||112.8|112.368|112.8|114.582|114.8|110|111.741|115.2|120|122.083|122.6|122.6|122.8|122||122|122.2|125.4|128.286|130|128.406|127.2|127|126|125.2|123.2|124.2|124|123.2|123|122.4|121.4|121.2|119.012|119|119|118|120.6|122.8|||124|123.4|125.2|126.2862|129|131.359|131.6|131.4|131.9416|130.8|131.4|130|130.4|130|128.806|129|128.6|128.4|127.4|127.2|125.6|125.4|125.4|123.6|122.4|122.4|121.4|120.812|121.012|121.4|120.612|123|122.812|122.8|122.6|123|117.6|117.8|117.8|118|119.605|119.065|119.6|117.426|118.0301|117.6|117.1021|117.2201|118|124.8|123.4|117.513|120.8|122.258|123|124|124.2|122.8|121.2|121.4|123.5206|123.3576|126.4||126.2|126.8|124.5|||120.2|121|122|123|125|124.4
04140|14142|/equities/synthomer|FTSE350/MSCI_EU_SMALLCAP||170|166.6|170|170.8|172|166.6|163.8|166.2|173.2|178.4|177|172|177.8|181.2|183|188.2|189.8|185.8|185.8|188|186|187|175|175.4|177.2|183.8|186|183.4|187|180|184|189|188|185.8|187.6|186.2|183.8|193|190.2|198.4|207.5|210|214.5|220|229|228.5|223.5|216|224|228|226|229.5|219|220|220|221.5|215|219|219|220|231.5|231|228|237.5|243.5|251|241|242|248.5||244.5|250|241|234.5|237|239|229.5|255.5|263|238.5|247|240.5|247|251.5|246|261.5|269|270|275.5|290.5|292.5|273.5|275.5|276|276.5|281.5|286|277.5|277.389|279.395|275.5|270.38|271|280.5|291|296|294|292|275.5|273.5|261.5|265.5|269.5|271.5|269.65|260|267|280.5|277.95|272.37|276.5|294|306|306|310|309.5|310|308|310.5|311|298|294.975|305.5|312.5||308|305.1|322.5|338|336.5|337.5|331|310|294.5|301.5|288.004|289.5|298|301.06||295|273.5|270|264.502|250|240|247.5|259.5|255|246|249.5|256.5|256.5|257.5|269.5|274.5|260|259.38|261.5|263.5|258.5|258.5|261.5|264.5|||263|241.424|240|235|241.8|242.8|232.8|241.4|252.2|237.6|218.8|217.622|199.9|143.625|149.1|147.4|149.8|149|154.7|154.9|151.6|158.9|157.6|158|159.09|158.7|155.1|161.51|157|157.5|157.064|151.9|149.6|149.2|139.9|142.2|149.3|146.807|154.1|157.2|159.1|158.9|141.3|139.024|141.838|140|139|136.2|126.5|130.377|129.53|135.5|139.5|144|153.2|160.4|174.7|178.4|181|181.5|177.2|186|192||190.1|191.3|191.5|||186.7|187.5|190.4|187.817|185.5|191.092
04141|6651|/equities/tate---lyle|STOXX600/FTSE350/MSCI_EU_SMALLCAP||753.5|753|737|736.5|741.5|738.5|729.5|736|745|753.5|764.5|762.5|773.5|773.5|775.5|791|789|782|773.5|765|764.5|754|764|765.5|767.5|767|775|775.5|776.5|787.5|786.5|805.5|848.5|750|719.5|696|695.5|693|693|688.5|681.5|679.5|678.5|684|686.5|687|683|677.5|670.5|672.5|668|682|685|677.5|677.5|679.5|683|694|697|695|696|688.5|690.5|689|684|681|677.5|676.5|672||667|663|658.5|670.5|657|656.5|658.5|654.5|648|650|645|654.5|646.5|640.5|643.5|652|661.5|662.5|652|663.5|655|655|643.5|637|640.5|655|651|635|625|622|622.5|622|616.5|618.5|618|617|609|603.779|602.5|609|619.5|616.5|627|633.5|640|635.5|672.5|679.5|681|688.5|678.5|676.18|683.5|684.5|694.5|686|695|683|689|731.5|699.5|696.5|703.5|720||719|717.141|677|681|677.5|676.5|671|680.5|685.5|690|687|692|687.5|675||664.5|662.5|669|662.5|642.5|642.5|644|647.5|650.28|653.5|641|636.6|627.5|623|638.5|648|647.5|631|620.5|606.59|604.5|607.5|611|623.5|||622.614|621.5|603|600.5|601.5|609|604|605|605|599.5|601.5|600.4946|603|599.5|595.5|604|600.5|606.5|615|609|604.5|601.873|604.5|613|619|620.5|625.5|624.5|616|623.5|622|623|621|621|627|636|628.5|628|627.5|626|632|628|635.5|634.5|637|624.5|630.5|630|630.5|624|619.5|639.5|629.5|632.5|634|637.5|641.5|648|657|658.5|673.5|671|664.5||672|666.25|674.5|||670|665|659|653|646.032|658.5
04142|6800|/equities/taylor-wimpey|STOXX600/FTSE350/EAFAGROWTH||131|131.6|131.8|131.75|132.4|130.55|128.1|129.55|130.75|131.2|131.75|132.25|134.55|137.65|139.5|139.8|142.35|147|147.45|148.8|149.15|155.15|161.6|158.45|158|156.5|157.3|159.9|160.7|164.15|164.85|166.8|166.85|160.9|157|155.25|155.7|161.8|160.95|166.5|168.15|167.35|164.9|165.95|165.5|166.1|165.25|165|168.25|167.1|169.15|168.85|166.85|168.95|166.05|165.85|163.95|161.55|161.4|160.4|160.55|160.15|159.25|163|162.55|161.35|161.7|161.85|165.65||166.4|165.95|165.75|165.55|163.85|163.65|164.7|164.35|159.25|158.4|157.15|154.15|155.35|152.95|153.15|160.05|163.15|163.25|160.15|161.35|159.9|156.5|156.65|156.2|157.75|157.7|158.435|157.7|157.65|158.05|157.4|154.75|153.05|155.6|154.9|155.6|149.5949|147.85|145.35|146.05|143.15|143.65|144.85|144.4|145.5|145.6428|145.9|148.1|150.75|151.35|150.1|152.15|152.95|152.4|150.35|153.4|152.791|153|150.5|150.05|147.35|147.35|147.7|150.3||149.42|147.85|147.85|149.95|150.75|149.622|148.9|147.35|144.1|145.15|145.625|143.65|141.69|141.65||139.2|134|133.45|136.35|135.65|135.1156|134|134.85|133.95|134.05|131.6|132.95|132.95|132.6|136.65|136.35|131.231|134.1|132.8|133.7|134.95|134.65|133.3|137.9|||141.1|141.2|140.75|141.5|142.7|142.25|139.45|140.15|141.5|141.5|142.7102|141.55|141.9|141.1|140.6|140.4|141.9|140.3|139.65|140.8|138.65|138.9|143.6|146.9|147.0513|148.85|146.9|146.4|146.5|147.65|146.1|145.65|148.1|148.25|146.907|149.65|150.9|147.7|147.95|149.4|148.9|150|148.25|147.2|146.35|145.1|145.45|147.8|146.8|146.3|143.55|145.5|145.65|145|146.55|149.8486|148.65|149.25|148.251|144.5|144.25|145.15|147.3||147.057|146.1|145.9|||145.45|145.7|150.4|145|145.5|144.3
04143|986303|/equities/tbc-bank-group-plc|FTSE350/MSCI_EU_SMALLCAP||3155|3245|3230|3245|3265|3205|3240|3315|3285|3275|3215|3140|3170|3255|3215|3110|3140|3050|2890|2830|2865|2795|2710|2700|2880|2915|2900|2935|2915|2845|2790|2745|2765|2725|2705|2651.8999|2586.1021|2550|2525|2575|2545|2570|2620|2655|2705|2750|2740|2680.9614|2770|2770|2875|2895|2845|2844.75|2895|2870|2900.7|2850|2905.5701|2915|2901.8999|2950|3000|3110|3240|3235|3180|3155|3110||3037.1899|3100|3090|3090|3084.7|3150|3125|3000|2855|2865|2905|2820|2855|2865|2795|2990|3130|3114.8|3205|3095|3025|2910|2890|2990|3016|3100|3105.3789|3100|3060|3040|2985|2951.9924|2945|2882.0659|2875|2775|2700|2645|2645|2635|2605|2600|2610|2626.9199|2615|2565|2560.7803|2490|2440|2405|2380|2470|2580|2553.0308|2536.7|2600|2600|2585|2595|2620|2616.5859|2645|2665|2700||2735.3665|2745|2761.3|2750|2782.49|2765|2675|2995|3100|3055|3025|2895.5171|2975|3025||3268.3999|3500|3475|3590|3467.5|3450.1731|3375|3300|3210|3140|3070|3035|3005|3060|3125|3160|3160|3130.157|3170.3169|3200|3195.3201|3165|3230.323|3270|||3240|3205|3200|3200|3270|3265|3245|3260|3240|3290|3265|3255|3270|3305|3340|3285|3250|3250|3295|3165|3000|3010.7371|3045|3045|3075.585|2980|2880|2895|2895|2895|2885|2890|2935|2935|2940.2939|2885|2930|2905.145|2950|2940|2940|2930|2900|2855|2800|2815|2860|2955|2990|2970|2975|2875|2865|2880|2880|2850|2830|2815|2795|2805|2755|2775|2850||2845|2855|2895|||2875.144|2890|2900.01|2880|2840|2810
04144|14119|/equities/telecom-plus-common-stock|FTSE350/MSCI_EU_SMALLCAP||1822|1784|1798|1858|1766|1762|1744|1764|1758|1756|1738|1726|1708|1746|1760|1678|1680|1688|1700|1700|1716|1710|1742|1746|1760|1792|1798|1828|1820|1866|1880|1868|1856|1826|1804|1810|1842|1824|1814|1816|1828|1826|1848|1854|1864|1858|1848|1850|1816|1848|1850|1838|1786|1802|1806|1778|1798|1788|1828|1824|1842|1832|1850|1858|1836|1860|1860|1862|1854||1864|1840|1848|1886|1878|1850|1826|1810|1792|1782|1784|1774|1778|1758|1780|1828|1846|1900|1864|1884|1846|1812|1802|1832|1818|1802|1818|1814|1818|1832|1840|1852|1848|1810|1810|1864|1812|1804|1784|1794|1792|1796|1776|1810|1806|1796|1880|1900|1932|1886|1882|1928|1890|1900|1888|1900|1894|1896|1888|1898|1884|1882|1846|1847.24||1820|1813.27|1820|1806|1812|1812|1820|1844|1814|1830|1832.96|1820|1822.09|1800||1774|1772|1758|1808|1722|1694.09|1693.3|1698|1696|1678.08|1620|1656|1642|1654|1666|1676|1672|1684|1670|1662|1650|1662|1658|1660|||1640|1610|1576.08|1606|1606|1590|1558|1556|1578|1538|1522|1518|1534|1530|1552|1530|1542|1506|1518|1494|1508|1511.5601|1502.15|1500|1488.0699|1478|1486|1474|1476|1460.0699|1448|1446|1446|1428|1411.8|1415.2|1420|1404.36|1418.6801|1448|1464|1470|1456|1552|1553.04|1560|1550|1548|1564|1553.6|1550.71|1554.49|1554|1538|1552.02|1544|1536|1550|1558|1560|1556|1586|1632||1628|1622|1638|||1612|1610|1588|1548|1532|1540
04145|6870|/equities/temple-bar-inv-trust|FTSE350||269|268|265.5|268|269|267|264|266.5|267|267.5|267|265.5|263|265.5|269|269|270|274.5|270|269|267|265|269|268|268.5|270|269|268|268.5|269|269.5|268|266.5|266|267|267|267|266.5|267.5|268|265.5|264.5|265|266.5|266.5|268|267|266.5|268|266|266.5|268.5|265|265|262.5|263|263|264|263|266|264.5|267|266|268.5|270.5|271|272.5|272.5|274.5||273.5|272.5|274.5|276.5|277|275.5|275.5|272.5|269|269|267.5|266|267.5|263|262.5|276.5|285|284.5|283.5|284.5|281.5|275.5|276|278|277.75|278|277.5|272.5|272|272.5|273.5|271.5|269|268.1841|269|270.5|268|265|261|262.5|263.5|262.5|265.5|264.313|264.99|264.485|262.5|260.5|259.5|258.177|260|264.08|264.5|268|266|268.5|268.5|272.5|271.0955|274.5|272|270.5|270.5|272.5||272|273|273.835|275|276|274.5|275|274.5|273.875|273|272.5|269.396|267.05|266.5||262.019|261.5|258|260.5|261.5|260|257.5|256.125|256|253.513|249|250|248.1992|247.768|249.5|250.5|249|249|247|247|246|246|244|242.006|||241|242|241|239|240|237.524|235.524|236.735|237.5|236.5|236.5|237.7975|238.67|237.18|238|238|239|236.5|239|238.745|235|234.5|234.512|234.5|235.338|235.012|234.5|234.012|233|233|229.5|227.75|228.5|228.1796|229.023|228.8|231.5|232.5|231|233|234|233.5|234|234|234|232|231.5|230|228.5|228|227|228.5|231.95|233.195|235.187|237.2477|237.5|240.5|240|240.524|239.5|241|240.5||238.575|240.5|240.5|||239.524|239|241|236.5|236.5|237.5
04146|6817|/equities/templeton-emerging|FTSE350||165.2|166.2|167.4|167.6|167.8|167|166|167.6|168.4|166.8|165.8|165.8|165.8|167|168.4|169|168.6|168.6|167.8|166.8|166.6|165.8|166.8|169.8|170|168.4|168.6|167.4|167|167|168.4|168.2|169|169.6|170.2|169.8|169|170.6|173.8|175.2|173.8|172.8|172.6|171.4|170.8|169.6|168.2|162.6|162.2|159|159|160.4|158|158.8|158.6|158.4|158.2|156.8|156.8|157.2|159.2|158.6|159.6|162.2|162.4|163|162.6|162.8|163.2||163.6|164.8|165|167.4|166.2|165.6|164.4|163.6|162.8|162.6|161.4|160.8|159.8|156.4|154.6|165.2|166.6|165|163.6|164|163|163.6|166|167|168|166|167.2|166.08|167.6|167|167.6|168|167|165.4|164.8|165|164|162.4|162.512|162.8|162|162.4|161.2|160.2|160.6|161.4|161.4|163.2|161|160.2|159|159|158.6|158.2|158.4|159.8|158.4|156.4|155|157.2|156.624|156.8|163.8|165.8||162|167.4|164.4|166.164|165.8|166.8|166.2|165.6|164.8|163.6|162.8|162|161.8|161.8||160.4|159.4|156.4|158|157.2|156.4|155.493|155.618|153.6|152.4|150|151.4|150.022|152.2|154|155.736|158.6|156.2|155.489|154.8|154.8|156.2|156.2|157|||154.893|154|154.824|154|155.07|154.2|152.125|151.7547|152.8|152.8|154.143|153.608|153.8|152.0789|152.2|151.896|151.8|151.208|151.464|153|150.4|150.296|153.6|151.8|151.4|150.937|150.5383|150.318|150.4|150.015|149.8|150|149.8|149.4|148.6|150|150|149.8|147.8|147.4|147.2|147.6|146.6|147.2|147.246|147|146.2|145|144.4|144.4|143.8|145.8|146.6|148.6|149.144|147.4|149.4|148|150.8|151|152.4|151.429|152.2||152.6|151.4991|150.852|||148.8|153.2|149.96|148.4|149.7885|149.6
04147|6581|/equities/tesco|STOXX600/FTSE350/EAFAVALUE||367.3|367.7|358.5|354.5|354.1|355.6|351.2|350.7|348.4|347.9|346|344.4|342.4|342|347|348.6|358.4|361.3|353.9|353.8|349|346.2|352.4|356.1|356.1|357.4|357.1|359.5|356.7|361.7|361.8|363.3|359.1|358.7|357.7|359.2|361.9|364.8|363|364|367.2|368.4|359.1|362.6|361.6|362.7|367.2|366.2|366.1|366.4|367.7|372|370.5|373.9|370.9|369|370.1|367.7|369|369.7|368.1|368|364.3|363.2|356.9|354.6|353.1|350.4|351.9||349.9|347.3|340.8|341.4|343.4|342.3|341.6|340.6|338|333.9|331.1|329.3|329.3|322.4|324.7|328.7|335.2|334.2|332.7|333.5|328.6|327|327.3|327|327.8|326|324.9|321.6|319.8|320.3|318.3|314|311.3|312.9|312.9|311.3|308.9|308.2|309.2|310.5|310.6|309.6|311.1|310.4|311.4|310.8|310.8|310.4|312.3|313.9|311.7|304.2|305.5|309.3|309.5|312|311.9|315.5|314.2|315.9|313.4|312.7|313.5|316||316.1|314|315.1992|312.8|314.449|311.7|312.6|314.9|314.749|314|313.174|312|309.7|307.3||302.2|302.26|300|297.205|295.2|292.7|293.2|295|296.4|292.7|282.6|285.4|283.9|288.1|287|286.7|298.8|306.1|288.5|290.7|294.1|295.8|295.8|298.4|||300.1|300.049|297.4|296|295.8|292.8|287|289.6|289.7|288.9|287.6|288.2|286|286.6|286.42|284.4|282.2|277.6|277.1|282|280.9|280.7|280.3|281.4|279.76|287.3|288.8|285.3|281.5|280.1|279.8|278.8|281.3|281.8|287.2|282.9|291.7|293.217|294.2|293|288.1|294.6|293.9|295.8|300.6|300.3989|300.6|300.6|299.3|299|301.4|304.2|303|301.8|298.1|303.6|302.4|305.4|303.5|303.6|302.8|298.4019|294.2||290.5|290.1|290.2|||288.3|290.3|292|286.9|284.9|289.8
04148|1053059|/equities/ti-fluid|FTSE350/MSCI_EU_SMALLCAP||193.8|189.6|181.6|184.6|184.8|185.2|181.4|180.8|182|182.6|184.8|185|173.2|170|173.4|176|166.4|170|170.2|170.8|171.6|176.4|179.4|177.2|178.8|183.2|180.2|182.4|182.6|181.2|181.2|180.4|182.8|182.4|185|154.2|155.6|156.8|157|160.4|160|160|161.6|165|167|167.2|167|166.6|166.2|169.6|166.6|169|170|170.2|170|148.6|137|135.8|135.8|136.4|134.6|133.6|132.4|131.2|132.2|133|133.8|135.4|135.4||133|133|131.116|131|133.2|129.6|128.8|129.2|129.6|131.2|131.4|128.2|115.2|116|118.8|131.6|134.6|134.2|133.6|131.8|131|127.8|137.4|138.11|137.2|137.2|138|136.2|135.8|134.6|135.22|134.2|130.4|134.6|133.8|134.8|134.2|131|132.4|132.4|131.2|130.8|131|132|132.2|133|133.8|136.2|135.6|131.2|132|136.4|136.6|135.8|137|138.8|136.8|136.4|138.7299|139.8|139.28|140|138.2|136.8||133.6|135.6|139.6|141|142.4|141.4|141.4|140.6|143.6|142|141.2|141.6|141.4|142.819||142|142.2|139.809|142.684|145|147.4|151.2|149.8|150.591|148.807|147.8|146.207|144.8|147.61|149.015|149|149.2|149|149.51|150.4|148.8|152.2|149.6|149.8|||150.43|149.4|169.6|172.2|172.251|169.668|162.984|159.2|157.0399|155.8|156.023|153|158.8|160.8|159|160.6|159.616|155|153.8|154.598|153.2|151.4|152.8|152.951|152.4|151.4|151|156.4|157.452|156.6|156.6|153.6|154|154.8|154|149.8|149.886|148.8|148.4|146.8|145.4|144|145.4|146|145.52|143.4|146.4|142.8|138.8|140.6|143|140.4|143.6|147.6|146.2|146|146.4|146.6|149.2|148|153|152.8|154.1||154.8|154.8|154.8|||154.6|152.8|150.6|149|149.2|151.855
04149|6637|/equities/tullet-prebon|FTSE350/MSCI_EU_SMALLCAP||264.5|263.5|262|268|267|264.5|267|268|267.5|264.5|263.5|259|255.5|259|257.5|254.5|254.5|250.5|243.5|227.5|225.5|229|233|234.5|238.5|235|236|239|234|229|227|228|227.5|226.5|225.5|227|231|232|228|232.5|231|233|237|238|240|241.5|240.5|235|242|243.5|240|240|239.5|239.5|239.5|240|239.5|241|246|242|239.5|242.5|241|242|242.5|245.5|243|242.5|239.5||238.5|243.5|244.5|244.5|245|242|242.5|240.5|239|235.5|231|236.5|242.5|214|214.5|223|229.5|227|223|224.5|222|215.5|217|221.5|220.5|225|220.5|220|218.39|219.5|220|220.5|217.582|214.5|214.5|216.5|209|204|201.5|202|204.5|203|205.5|208.5461|211|210.5|209.5|209.5|208|207.5|207.5|208|207.352|210|209|215|214.5|218.5|222.5|226|220.5|216|214.5|211||216|220.517|215.5|217.5|220|217.5|216.5|224|230|227|224.5|227|225.5|220.5||216|215|210|209|207|205.65|204.5|208.5|212|211|207.54|212|212.5|211|214|219.5|215.022|226|229.5|228|228|229.249|227.5|231.5|||227.0636|227.2|227.44|229.8|227.6|228.2|226.2|222.605|219.983|221.4|225.2|223|226.4887|201.2|194.6|191.1|190.7|190.7|184.9|183.3|181.2|185.8|187.9|185.6|184.507|185.5|180.7|178.9|182.5|180.3|177.809|180.8|183|183.4|184.6|184.5|185|186|186.1|190.2|188.7|191.9|191.39|189.7|186.6|187.6|186.5|185.2|184.6|186.2|185.8|191|189.5|190|188.3|193.5|192.4|191.6|193.5|195|194|195.85|197.8||196|197|195.3|||195.7|193.2|191.3|190.863|191.9|197.1
04150|6766|/equities/tr-property-investment-tst|FTSE350||320|318.5|318.5|315.5|315.5|311|310.5|312|313|319.5|318.5|319|320.5|321|324.5|322.5|319|327|323.5|326.5|327.5|326.5|336|330|335|331.5|331.5|333.5|337|339.5|341.5|347|350|348|350|351.5|351|355.5|356.5|356|359|360|359|359|355.5|355.5|349.5|352|357|355.5|355.5|355.5|351.5|355.5|356|357|350.5|349.5|351|346.5|346.5|345.5|340.5|335.5|339|340|340|342.5|341.5||339|337.5|338.5|338.5|340|341.5|344.5|343.5|339.5|336.5|337.5|333.5|335|339.5|340|347|349|340.5|338.5|338.5|334.5|329.5|333|339.3|339.1|338.1282|341.5|339.0102|338.5|336.975|336|335|329|324|326.0857|326.5|321.925|321|317|315|311.5|311.5|323.2|324.5|323.5|324.5|325|324|323.5|322|322.1|326.68|330|329.5|328|336.183|341.5|342.5|340.5|339|333|329.5|331.5|336||333.5|335|334|333|333.5|336|336.5|334.5|330.249|329.5|329.5|328|327|327.5||323|318|315|314.5|313|310.5|310|312.057|315.288|320.1528|315|313.5|314|316.5|320|320|319|320|318.604|317.5|318|318.0425|323|326.7999|||326.5|325.88|323.5|324.5|323|320|313.828|309.8308|312.0417|310.948|314.5|314.5|318|316|316.5|314.5|311.5|308.57|316|314.16|313.7493|317.116|320.78|324.6479|324.5|325.5|324.5|322.6355|329.5|328.5|324.3639|316.6|319.5|319.0725|317.55|318.7456|321|322|321.5|326.85|327|328.016|323.5|321.516|321|321|319|320.5|321|321|321|326|330|330.9738|331|332.085|331.4225|331.5|330.02|329.5|332.145|339.8025|345||345|344.5005|345.017|||342.5|342.517|340.75|331.639|329|331.5
04151|1137603|/equities/trainline-plc|FTSE350/MSCI_EU_SMALLCAP||411.2|410.6|411.8|415.2|419.8|411.6|414.8|414.2|416.4|414.8|419.8|409.2|418.4|410.6|411.8|420.6|423.4|408.2|400.8|397.6|392|389.2|376.2|377.2|378|341.8|340.2|340.4|335.8|335.2|331.6|334.8|332|331.2|329.8|330|331.4|334|324.8|330|326.4|327.8|326.6|333|344.8|338.2|335.2|336|336|340.2|343.8|340.4|340|340|335.8|335.6|337|305.2|306|307.6|307.6|302.6|306.2|307|306|306.4|305|306.8|315||307.4|320|315|323.4|318.6|320.8|319.4|321.8|320.8|318.4|322.2|319.6|320.6|320.6|315|330.8|346.2|341.8|336.4|339.4|337.6|330|330.2|339.8|339.2|341|339.2|339.2|341.8|342.6|345.8|340|333.2|342|336.4|348.8|335.4|329.4|330.4|329.8|325.2|331.8|329.2|328.2|330|327.4|321.8|312.6|309.4|305|314.2|317.8|322.486|328.6|330|329.6|340|333.8|329.2|336.2|330|327.2|329.4|332.4||328.2|325|328|332.4|332.2|328|327.2|352|344.6|344|337.822|326.6|325.8|333.2||328.2|306.2|308.2|310.4|320.399|318.591|343|355|351.4277|354.4|352|349|345.8|353|370.4|375|378.4|375.8|373.468|381.2|384.6|385|379.8|389.6|||390|387.6|386.2|385|379.8|390.861|393.8|385.6|386.5|380.6|376.4|329.2|325.104|325.2|320.2|320.399|319|308.4|318.4|319|316.8|319|318.2|318.8|311.8|316.6|319|319.608|323.8|329.4|327.6|329|342.8|332.6|328|336|336|337|340.2|337.2|337.4|339.8|338|328|318.4|323.4|324|319.4|330.2|325.2|325|325.2|315.4|321.2|323|318.6|312.973|324.4|324.8|314.2|323|317|328.6||331.6|336.4|322.8|||326|325.6|329.25|325.2|320.6001|349.8
04152|6681|/equities/travis-perkins|STOXX600/FTSE350/MSCI_EU_SMALLCAP||787|794.5|783.5|793.5|798|803|777|791|807|803|810|805.5|811.5|813.5|812|819.5|810|825|831|818.5|818|833|875.5|856.5|865.5|881|883.5|938|934|931.5|935.5|927.5|918|897.5|891|900|898.5|899|895|930.5|915.5|897.5|916.5|932.5|949|935.5|929|937.5|946|932.5|952.5|964|964|962|916|900.5|878|876.5|875.5|862|874|887.5|894.5|913|921|915|909.5|923.5|923.5||934.5|920|910.5|920|915.5|906.5|912.5|905|900.5|907.5|899|885|904|895|880|927|963|971.5|964|976|965|934.5|958|950.5|954|922|929|916|906|915|907|897|858|824|835|835|804.5|788|778.5|787|776|775.5|784|793|809.5|827.5|819|815.646|831|810.5|818|841|844|838.5|835|854|859|866.5|864.5|874.5|868|870|856.25|868||873|841|838|844.369|854|862.5|856|839|833|831.5|831|811.5|811|806.5||796|784|785|771|774|766|749.5|735|729.5|730.5|720.5|720.5|725.5|736|752.25|766|757.5|759.5|756|749.5|750|749.5|731.61|736|||734.836|740.9|726.4|715|720|718.6|698.8|696.466|702.6|709.6|713.4|723|722|729|744.744|751.4|735.2|772.4|770.8|756.8|750.41|756.4|747.837|763.8|762.52|771.2|773.6|781.2|775.2|772.19|771.4|764.6|784|792.6|784.4|783.2|774.8|771|796|794.6|807|796|804.6|815.2|807|797.6|809|801|799|790.115|790|744.59|780.2|795|802|809.2|800.8|820.2|815|808|823.8|823.2|836.2||856.8|860|859.8|||854.8|852.6|853.8|841.6|838.8|849
04153|942420|/equities/tritax-big-box|STOXX600/FTSE350/MSCI_EU_SMALLCAP||139.6|139.6|139.2|137.8|139.2|137.2|133|134.9|135.6|136.5|137.6|137.6|138|138.8|139.2|138.5|138.1|139.8|139.6|141.1|141.7|147.1|153.9|150.5|150.7|149.8|153.5|151.7|152.6|157.1|159.5|159.1|159.2|156|154.8|155.5|153.7|154.1|153.3|157.2|158.1|160.8|160.9|162|162.1|161.6|162.9|160.7|162.9|162.9|163.4|165.2|165.6|166.6|166.7|166.4|164.4|165.1|165.6|164|163.8|164|161.6|164.3|163.9|164.3|166.8|163.9|164||163.4|164|166.3|164.9|164|164.9|164.6|163.42|161.9|166.7|163.4|162.3|162.5|164.1|166.3|168.1|168.9|168.785|166.8|167.1|164.3|161|161.9|163.8|164.4|163|163.4|164.9|163.9|163.0001|162.6|161.6|159.6|158.7|159.4|160.3|159.8|158.3|157.9|157.9|155.3|152.1|154.8|155.6|155.7|154.6|155.2|155.5|155.9|155.3|155.9|158.3|157.5|159|158.8|163.2|163.6|166.2|165.9|164|161|159.4|158.2|160.4||156.2|159.5|162.2|164|167|168|166.9|166.1|160.8|162.9|162.2|163.2|162.9|164||162.5|157.6|155.4|153|151.9|149.7|148.2|151.7|151.3|150|148.2|147.9|150.4|152.3|152.5|152.2|152.1|156.2|156.7|154.7|156.3|155.9|156.3|159.2|||158.6|158|158.2|157.4|157.3|154.7|151.5|148.2|148.3|150.8|152|151.1|153.8|151.823|150.6|149.9|152.4|149.9|149.9|151.6|148.7|150.2|153.7|152.6|153.1|155|157.7|159.9|159.4|159.1|157|152.9|155|161.3|165|165.4|165.3|165.3|166.2|168.3|165.9|167.9|166.6|164.4|163.3|160.6|161.2|160|160.7|159.7|159.7|164.6|165.907|170|170.1|168.8|167.5|169.7|166.8|165.9|166.9|169.7|170||173|171.416|170.4|||170|170.3|170.2|167.9|166.2|169.5
04154|23214|/equities/tui-n?cid=23214|STOXX600/FTSE350|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||588.5|584|583|609.5|606|596.5|599.5|606|620|607.5|604|639|633.5|599.5|581.5|551.5|553|579|575.5||550|552.5439|547|558|569|577|603|619|613|599|609|582.295|605|588.67||583.5|577|595|650|588|598.5|589.5|598|619|600.32|576.5|588.5|579.5|618|661.5|675|689|686.5|688|683|657.08|664.5|643.796|680|||664.5|655|653|610|600|597|597|600|579.5|597.5|580|587|600|574.5|586.5|600|571.5|555|554|577.5|600|588.5|600|600|600|598.5|579.5|569.537|563|558|600|600|629.5|584.5|573.5|560.125|551|557|541|542.5|557.5|566|573|575|578|573.5|560.406|560|554|562|557|541|551.5|559|590.5|592|599.5|595.5|601|603.5|637|638|631||629.5|627.5|622|||631|632|621.5|619|621|626
04155|6627|/equities/tullow-oil|STOXX600/FTSE350/MSCI_EU_SMALLCAP||21.54|21.76|23.26|23.76|23.36|23.9|23.96|23.54|23.46|23.44|22.34|21.84|21.06|21.5|22.14|22.54|23.68|24.14|24|24.14|24.76|24.16|24.58|24.48|25.1|25.5|25.46|25.06|25.4|25.2|24.82|24.22|24.26|24.04|25.02|25.66|26|25.98|27.16|26.5|25.04|24.16|24.04|22.22|23.16|23|23.02|23.64|24.06|24.08|24.48|24.26|24.38|24.16|23.58|23.74|23.3|23.4|23.2|23.68|24.2|24.72|24.9|27|27.08|27.5|27.44|27.34|27.98||27.6|27.9|27.7|28.1|28.54|28.48|28.7|27.98|28.1|28.14|27.9|28|28.6|28.38|28.4|30.04|31.2|30.68|30.4|30.64|30.94|30.68|31.8|32|32.42|32.443|33|32.58|32.76|32.924|32.94|31.7|31.92|31.88|32.0016|32.42|33.3277|33.18|34.5|33.12|32.4914|32.5|33.12|33.12|33.5|33.86|33.2276|33.9|33.34|33.54|33.16|36.5|36.5|37.04|37.18|36.88|36.151|36.1|37.8|39.5|40.32|39.5|38.2|36.9||36.56|36.96|38.5|39|39.18|38.62|38.38|39.1|39.18|38.22|37.72|36.091|35.58|36.22||37.5|37.42|37.9|37.36|37.08|37.06|35.8|35.88|36.46|37|36.96|36.88|37.84|37.1813|38.8159|38.66|36.238|36.5|35.34|34.9|34.58|34.66|33.483|32.9|||31.96|31.98|31.922|31.5|28.82|29.6|29.22|29.653|29.52|28.42|28|27.78|28.02|28.96|30.02|30.12|29.66|29|29.56|29.2214|29.3|30.88|30.26|29.84|29.48|30.5|30.66|31.28|31.4|30.98|31.5|31.78|32|31.98|31.4|30.3924|30.44|30.86|30.98|32|31.72|32.44|33.54|34.5|34.04|35.84|33.74|30.9|30.8|32|32.5|33.46|33.48|33.5|33.76|33.1698|34.7|36.18|36.46|38.06|38.38|38.9|40||39.3|39.28|39.1|||38.96|37.98|37.42|36.46|36.78|36.88
04156|40198|/equities/united-drug-plc|STOXX600/FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04157|8804|/equities/uk-comm-prop-trust|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.5|71.3|71.379|72|73|72.3|72.7||72.9|69.7|68.4|68|67.6|66.5|65.7|67.7|67.1|66.6|65.5|66.5|67|67.3|68|68|68|69.1|68.9|68.8|69.9|69.9|70.3|70.5|||70.8|69.8|69.9|69.9|69.5|68.296|65.8|64|64.8|65.1|65|65.4|65.8|65.7|65.5|65.2|66.1|65.1|65.1|65.2|64.6|65.5|66.5|66.6|66.7|67.7|67.8|67.8|67.8|67.6|67.3|66.4|69.1|68.1|66|66.2|65.6|64.3|64.1|65.5|64.5|64.3|64|63.7|62.9|61.903|62|60.803|60.4|59.7|59.4|59.5|60.7|61.1|61.7|62.5|62.4|64.5|64.5|63.8|63.9|63.1|62.906||62.3|62.4|61.907|||61.503|60.8|60.8|60.3|60.1|61.1
04158|6743|/equities/ultra-electronics|FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04159|6661|/equities/unilever-ord?cid=6661|STOXX600/FTSE350/EAFAGROWTH||4729|4736|4737|4712|4713|4697|4551|4556|4570|4558|4542|4547|4517|4522|4558|4562|4599|4753|4749|4773|4772|4736|4785|4840|4812|4790|4848|4768|4784|4832|4831|4875|4899|4885|4827|4812|4811|4826|4788|4796|4792|4885|4895|4875|4906|4914|4937|4905|4867|4886|4876|4915|4949|5002|4967|4963|5000|5012|5032|5034|4986|4998|4962|4958|4934|4954|4912|4870|4870||4812|4821|4733|4730|4746|4760|4775|4774|4735|4734|4773|4798|4853|4795|4920|4882|4804|4790|4755|4779|4741|4710|4428|4502|4535|4528|4546|4463|4433|4471|4441|4438|4408|4404|4361|4374|4351|4363|4372|4394|4420|4446|4441|4464|4460|4460|4460|4435|4450|4463|4450|4415|4413|4409|4406|4418|4407|4415|4389|4331|4285|4272|4245|4322||4338|4357|4297|4311|4351|4325|4305|4319|4340|4334|4294|4266|4260|4222||4188|4182|4167|4152|4146|4147|4097.5|3887|3933|3888|3828|3796|3776|3793|3793|3841|3840|3850|3846|3868|3896|3903|3928|3981|||3999.5|3990.5|3981.5|3980|3993|3920.5|3916|4039|3874.5|3886.5|3928.5|3909|3902|3864.5|3858.5|3857|3894|3887.5|3883|3903|3903.5|3938.5|3956|4026.5|4020|4079|4079.5|4073.5|4058.5|4040.5|3999.5|4026.1787|4025.5|4012|4049.5|4065|3982|3972|3929.5|3916|3905.5|3893.5|3881|3846.5|3823.5|3747|3757.5|3752.0579|3723.374|3750|3784|3797|3840|3872|3863|3837.3831|3872|3864.5|3835.5|3845|3876.5|3928|3832.5||3822.5|3816.5|3810|||3791.5|3812|3818|3793|3778.5|3771
04160|6848|/equities/unite-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||885.5|886|884|874|877|869.5|845.5|851.5|854|861.5|865.5|851|855|861.5|871.5|866.5|859.5|878|874.5|881.5|884.5|891|922|916|912|910|917|920.5|918|947|932.5|938|938|924.5|921|924.5|928|931|923|923|929.5|937|943|952|952.5|959|962|949.5|966|958.5|957|974|972.5|996|996|1000|998.5|993.5|988.5|963|961|964.5|961|962|961|963|969|971.5|976.5||970.5|960.5|955|954.5|956.5|959|961|959|947|948.5|948|941.5|944.5|939.5|958|968|969.5|969.5|959|955.5|940|922|935.5|937.499|951|938.5|957|954|952.5|947.5|950.21|938|935.5|927|933.5|918.4985|917|907|897.5|907.5|895|900|906.5|911|911.5|908.5|908.5|905.5|911|917.5|910|907|908.5|917.5|917.5|947|951|949|947|947.5|938.5|939|936|945||928.5|947.5|946.5|947|961|975.5|992|973|966.5|967|983.5|984|982|975.5||977.5|955|947|936.5|949|937|924.092|935|940.6|935|923|934|946.5|935|947.5|948.5|937.547|943.5|955.5|952.4964|956.5|953.5|945|979.5|||983|966|971|974|979|977|962|957|958|960|961|960|972|976|969|977|971.5|960|966.903|970|967|997.5|997.5|997.5|995|994|1002|1002|1020|1009|1006|996|1009|1012|1012|1022|1020|1008|1016|1032|1020|1023|1030|1021|1013|1001.127|997|1010|1009|1009|997|1010|1036.104|1044|1049.105|1046|1049|1042|1046|1041|1038|1047|1061||1059|1063|1061|||1055.053|1051|1055|1045|1050|1060
04161|6659|/equities/united-utilities|STOXX600/FTSE350/EAFAVALUE||1132|1129.5|1135|1133|1136|1145.5|1118.5|1128.5|1111|1102.5|1094.5|1104|1052.5|1065|1069.5|1055|1048.5|1061|1063|1045|1040|1039.5|1063.5|1055|1058|1051|1074|1078.5|1076|1089|1091.5|1107|1106|1082|1053|1031.5|1031|1034.5|1010.5|1030|1033.5|1049|1066.5|1067|1054.5|1061|1057.5|1047|1054|1061.5|1068|1083.5|1072|1078|1065|1064.5|1067.5|1070.5|1081.5|1081|1071|1068.5|1029|1029|1026|1032|1024|1017|1004.5||999|999.6|990.6|1002|1007|1008|1018|1016.5|1009.5|999.4|1002|1008.5|1017.5|1013|1035.5|1066.5|1045|1037.5|1024.5|1031|1014|1017|1013.5|1018|1028|1029|1032.5|1018|1022.57|1059.4965|1104|1123|1073|1058.5|1034|1025|990.8|989|990.2|996.8|988.8|1002|1011.5|1018.5|1014.5|1025.5|999.8|1017.5|1024|1039.5|1055.064|1050.9|1032|1021|1013.5|1018|1019.5|1034.5|1026|1031|1028|1010.5|1013|1019.5||1023.5|1066.5|1091.5|1100.5|1109.5|1113.5|1107|1123.5|1111|1107|1111.5|1104|1095.5|1094.5||1086|1056.5|1063.5|1052.5|1052|1041|1047|1040.5|1057|1056.5|1034.5|1018.5|1011.5|1017.5|1018.5|1022|1010|1021|1017.5|1026|1041.5|1049|1045|1043.5|||1053|1045.703|1058.5|1060|1062.1|1061|1049.053|1029.5|1056|1066.5|1065.5|1064.5|1070|1060.5|1059|1063|1038.5|1025.5|1023.5|1031.5|1043|1039|1033.5|1034.5|1048.5|1056.5|1061|1055.5|1050|1050|1048.5|1041|1042|1037|1027.5|1051|1056|1053.5|1065|1084.1379|1075.5313|1068.5|1061.5|1058|1057.553|1031.5|1047.5|1041|1040.5|1027.5|1029|1048|1062|1061.5|1050.5|1063.5|1061|1059.5|1057.5|1064.5|1063.5|1054.053|1065||1067|1071.5|1079.5|||1077.108|1100.5|1108.5|1097|1102|1113
04162|6684|/equities/vesuvius|FTSE350/MSCI_EU_SMALLCAP||422.5|421.5|414.5|431|426|414.5|399.5|405.5|404|369.5|370|364.5|365|368.5|372.5|370|373.5|372.5|373|361.5|360.5|365.5|363.5|366.5|373.5|367.5|370|375.5|377|391.5|395|391.5|393|387|391.5|385|389|391|398.5|400.5|395|391.5|394.5|394.5|400|399|394|393.5|389|389|397|400|393|396.5|395.5|395|394|395|394.5|397.5|397.5|405.5|406.5|409.5|409|413.5|415|415|426||417.5|418.5|410.5|410.5|410.5|410.5|410.5|405|400.5|401.5|397.5|398|415.5|412|416|436.5|472|485|476|482|476.5|470.5|473|475.5|476|479.5|484.5|480.5|481.5|480.765|480.5|478|468|466.59|474|482.5|474.5|464.5|466.5|472.5|475.5|472.5|469|476.5|481|481|481|485.5|477.755|474|478.5|479.5|481|478.153|490|483|488.5|482|488.5|496.5|490|490|490.5|498.6||493|488|493.5|509|505|500|501|499|497|504|509|509|500|496||497.5|491.5|492|488.5|486.5|480.5|476.5|477.5|480.5|476|468.5|464|479|486.5|496|496.5|491|494|492.173|495.5|494|493.5|493|504.678|||499.4|493.6|495.6|489.2|497.8|493.4|492|485.686|486.4|488.6|484|488.8|488.6|483|482|490.6|482.4|477|478.8|492|487.6|489|497.8|498|493|491.8|493.8|498|497.025|492.825|479.8|478.8|477.8|480.6|484.2|480|491|484|493.8|490.4|487|489|481.8|493.8|487.849|484.6|481.6|489.8|477.8|480.2|485.8|493.4|492.8|485|488.4|490|489.4|490|489.2|482|483.2|493.4|484.4||482.848|494|487.6|||483.2|481.8|477.4|475.8|486.2|483.2
04163|6579|/equities/victrex|STOXX600/FTSE350/MSCI_EU_SMALLCAP||878|876|896|889|899|896|874|886|868|879|873|851|854|843|861|857|866|888|870|890|891|879|877|870|873|884|886|903|886|893|899|897|900|902|914|909|922|925|927|954|941|983|970|995|996|996|970|954|943|927|957|978|959|967|955|957|960|956|983|974|1008|999|1002|1050|1032|1046|1038|1042|1034||1028|1018|1020|1012|1010|1014|1020|1024|1038|1064|1056|1064|1048|1060|1076|1102|1102|1108|1098|1106|1104|1086|1096|1106|1118|1100.676|1131.1534|1126|1138|1156|1156|1144|1146|1156|1184|1204|1178|1162|1158|1162|1173.6071|1190|1190|1224|1220|1171.467|1192|1192|1174|1152.405|1165.98|1226.064|1230|1261.213|1294|1272.6021|1276|1318|1296|1306|1288|1288|1298|1316||1300|1322|1351.64|1368|1352|1316|1326|1318|1326|1348|1304|1300|1305|1306||1298|1274|1296|1310|1276|1246|1268|1266|1288|1300|1281.8719|1270.089|1270|1280|1296|1348|1352|1332|1310.74|1314|1316|1331.064|1317.88|1322|||1299.26|1273.064|1275|1277|1293|1300|1267|1263|1267|1297|1295|1305|1314.416|1300|1330|1317.34|1301|1298|1308|1300|1245|1254.9919|1279.5649|1287.6801|1298|1339|1381.302|1349.068|1390|1384|1424.5699|1403.83|1379|1413.17|1384.0934|1409.7122|1408.3625|1413.0457|1364|1416.1012|1415.6644|1406.4493|1396|1401.14|1406.14|1375.1622|1371|1408|1401|1388.386|1386|1405|1419|1424|1433|1452|1468|1533|1511|1522.14|1544|1545|1542||1544.1541|1553|1575|||1549|1521|1522|1522|1539|1555
04164|985785|/equities/vietnam-enterprise-investments-ltd|FTSE350||576|578|577|577|576|570|565|555|557|560|568|574|583|578|579|579|579|580|570|577|584|580|584|584|585|584|583|578|580|585|585|586|591|592|597|596|596|592|591.2|592|592|598|598|595.88|598|600|597|589|581.9999|584|584|578|573|572|574|575|576.95|571.11|573.6173|574.1356|574|580|578.364|579.1|580|578|580|580|582||582|580|588|584|580|578|571.98|572|566|564|562|555|557.678|559|554.4|570.2|573|574|575|575|574|574|580|591|592|593|593|593|589|590|594.68|598|601|604|605|609|601|602.2|599|592|594|595|595|592|593|603|599|601|598|599|602.4125|603.764|601.176|601|605|603|609|610|610|615.5|606.314|599|602|602||602|606|609.92|610|610|611|608|605|603|601|602|604|603|601||592|586|586|585|586|584.058|579|580.058|573|571|573|576|585|583|604|604.84|597|597|595.42|595|595.06|594.873|595|597|||593|590.059|589.506|590|588|582|577|571|576.5|582|583|588|582.058|590|596|602|600.8|602.4|602|600.03|593|599|586.059|584|586|589|595|595|595|589.156|588|587|585.08|583.449|584.76|586|587|587|587|579|575|571.029|574|565.057|573|569|571|573|578|571|566|566.75|567|557|565|566|570|568.736|570|565|567|566|563||559|557|554|||552|549|545|545.375|554|559
04165|27720|/equities/vinacapital-vietnam-opportunity|FTSE350||441|439|439|438|437|439|436.5|433|434.5|441.5|436.5|437|437.5|440|441|435.5|441|445|448.5|450|445.5|451.5|453.5|452.5|465.5|458.5|459|461|460|468.5|473|475.5|482.5|479.5|479|479.5|476|474|474|476|476|474.5|478|477|475.5|472.5|470.5|467|465|469.5|468.5|467.5|463.5|460|458|457|457|457.5|459|469.5|461|467|466|476.5|470.5|472|474|473|473.5||474|476.5|478|479.5|480|479|478|475|473|477.5|476|468.5|469.5|467|469|487.5|493|495|493|487|487|480|482.5|486|491|491|497|499|499|492.5|493.95|497|495|500|499.5|500|496|500|502|496.5|498|498.5|499.849|499|502|505|502|498.5|496.5|494.5|495.082|497|495.9038|495|495|495|495|495|494.5|492|485|485|483.5|483.6963||483.5|483.5|491|495|495|492|494.5|494.5|494.5|494|494.5|492|492.5|496.5||481|483|479.5|477|477|475.5|477.5|475|475|470.5|469|476|468.5|469.5|486.5|487|478|475.5|476|477|479|476.5|469.5|466.05|||466|468|463|461|463|466|464|467|464.5|466.5|461|467|460|460|467.5|469|468|469|472.5|472|465|462.5|454.545|452.5|445|447.5|446.5|443|444|444.5|451|449|451|451|453.5|455.5|460|460|459.5|456.5|457|457|457|457|457|451.5|452.6327|456|457.5|457|454|448|447|448.115|446.9368|448|452.258|454|455|455|455|459|459||457.5|454.5|453|||451.5|449|451|447|454|453
04166|968974|/equities/cybg-plc|STOXX600/FTSE350/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||217.6|218|217.6|217.4|217.4|217.2|217.2|217.2|217.2|217.2|217|217|217|217|217|217.2|217|216|216|216|216|215.8|215.8|216|215.8||216|215.8|216|216|216|215.8|216|216.06|215.4|215.4|215.4|215.4|215.2|215.2|215|215.4|216.4|215.6|215.4|215.6|215.2|215.4|216|215.4|215.8|215.8|215|215|215.2|214.8|214.8|214.4|214.2|214|214|214.4|214.4|214.8|219|215.08|214|214|215.42|215.6|215.2|215.2|215.2|215.2|214.6|214.6|214.6|216.2|214.4|214|213.8|214.6|214.8|214|213.6|214.7237|213.8|213.8|213.6|214.4||214.8|213.2|213.6|214.2|214.6|214.8|214.8|215.2|215.2|215.4|215.4|215.8|215.8|217||216|216.4|214.8|214.808|215|215|215.4|215|215|215|214.4|214.6|214.4|214.2|215.022|216.8|216|216|215.8|216.6|218.2|217.017|217.017|218.2|||214.9|214.9|213.911|214.3|213.5|213.9|210|210.5|211.1|211.8|210.7|211.7|211.9|213|216|218.8|159.65|157.4|159|159.3|157.9|162.1|160.65|159|158.75|158.9|160.3995|160.35|162.516|163.35|160.15|158.65|161.15|160.62|162|160.75|161.35|153.85|153.45|154.03|156.75|159.85|156.1|156.8|156|157.1|154.9|153.6|151.35|151.1|148.75|150.25|152.55|158.55|157.15|157.45|157.65|160|159.4|161.2|162.866|164.85|166.1||165.25|167.35|168.85|||169.45|170.75|170.45|167.55|164.564|165.75
04167|6654|/equities/bovis-homes|FTSE350/MSCI_EU_SMALLCAP||656|680.5|700|664|663|653|645|673.5|673|700|722|729.5|727|747.5|766.5|790.5|875.5|905.5|905.5|903.5|914|950|1003|966|963|955|960|979|970|986.5|996|1010|987|983.5|963.5|934|969.5|997|1010|1326|1326|1321|1323|1327|1341|1354|1338|1330|1362|1357|1386|1387|1372|1392|1382|1380|1388|1370|1369|1367|1435|1430|1350|1370|1373|1380|1364|1358|1396||1395|1385|1378|1384|1364|1368|1372|1357|1318|1311|1304|1286|1311|1307|1290|1366|1404|1398|1388|1395|1377|1350|1353|1329|1338|1338.5|1342|1325|1329|1353.499|1362.3101|1324|1290|1329|1317.11|1322|1264|1235|1198|1212|1204|1192|1193|1205|1215|1234|1217.6|1212|1234|1235|1253|1270.5|1275|1273|1258.917|1289|1382|1314|1317|1322|1299|1293|1280|1321||1313|1305|1291.3619|1383|1383|1309.28|1317|1299|1383|1303|1304|1285|1288|1307||1287|1243|1235|1206.24|1195.01|1174.059|1163|1169|1192|1137|1127|1129|1126|1159|1169|1200|1171|1200|1199|1203|1219|1215|1215|1244|||1250|1258|1231|1254|1253|1258|1225|1225.4399|1223.483|1235|1231|1131|1121.001|1122|1127|1125|1133|1104|1111.85|1133|1054|1019|1016|1032|1034|1020.051|1007|997.5|1002|996|979.5|970|989|990.5|986.5|999|1007|992|1003|1013|1020|1013|995|987|1000|968|952|956|945|948.5|966|959.5|967.5|980|999|1010|1008.12|979.5|971.5|909.67|909|914|932||925|933.5|933.5|||919|904.5|900|909|878|874
04168|1076872|/equities/vivo-energy|FTSE350||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04169|667|/equities/vodafone|STOXX600/FTSE350/EAFAVALUE||72|71.9|71.6|71.8|71.48|70.36|70.06|71.42|71.38|70.92|70.2|69.6|69.12|71.04|73|72.4|73.36|73.1|73.56|72.76|72.8|72.38|72.96|73.84|74.16|74|74.28|73.72|74.38|75.34|75.24|76.08|76.1|74.8|74.38|74.58|75.22|74.5|74.5|74.7|74.64|74.26|75|75.48|75.9|75.86|76.48|76.02|76.34|76.22|76.18|78.22|78.08|79.5|78.48|77.88|77.24|76.9|76.8|77.14|77.88|78.64|76.78|76.62|75.64|74.58|75.18|74.96|74.96||74.12|73.94|73.98|75.34|75.5|74.72|75.74|74.6|74.48|74.82|74.32|73.7|73.46|70.74|71.76|72.48|73.26|74.36|73.4|74.78|73.32|72.34|70.62|70.88|71.08|71.08|71.38|70.8|70.12|70.96|72.18|72.88|72.9|71.14|71.1|70.847|70.04|69.74|70.7|71.08|70.36|70.46|70.9|72.9|72.72|72.72|72.32|72.08|71|70.18|70.1|69.553|70.54|71.58|71.96|73.08|72.98|77.9|77|77.08|75.92|74.92|74.54|75.04||74.48|75.9|75.779|77.64|77.881|78.78|77.99|77.06|73.762|71.18|69.95|68.94|68.12|69||68.76|68.52|69.32|69.846|70.2|70|70.06|70.06|70.64|69.942|67.1|67.08|66.96|67.56|67.64|67.96|67.66|68.94|68.82|68.7|70.54|71.78|71.44|71.42|||70.72|69.91|68.8|68.87|69.204|68.76|67.77|67.85|69.9|70.84|67.474|69.91|71.815|71.37|71.35|70.9|71.4|70.96|71|71.34|71.25|71.35|68.63|66.69|67.37|66.47|67.47|67.71|67.48|66.96|67.6|68.72|64.93|64.253|63.91|64.73|66.62|66.88|69.01|69.12|71.372|69.16|70.92|70.99|71.16|68.86|70.18|69.62|68.7|67.71|67.58|67.8|67.98|67.63|67.8|70.35|70.19|70.36|70.471|70.7|70.81|71.017|70.22||68.83|69.05|69|||69.425|69.24|68.59|67.733|69.47|66.48
04170|1131407|/equities/watches-of-switzerland-group-plc|FTSE350||483.4|480.6|472.2|482.8|473.2|460.6|447.2|453.4|451.6|454.6|453|450.8|441.6|432.6|445.6|439.6|434.2|433.8|420.4|424.2|420|437.8|449.4|450.2|457.8|456|443|463|438.6|455.6|467.4|463.2|452.2|464|472.6|469.8|470.6|475.8|471.8|482.6|482|459.6|466.6|472.2|487.4|499|474.8|426|411.4|412.2|410.2|411.2|406.6|412.8|394.8|397.6|384|377.8|384.2|384.4|381.4|387|399.2|419|402.2|401.2|399|404.4|413.8||415.2|414.4|406|398|394.2|393.4|385.6|371.2|370.6|383.8|377.4|375.2|377.2|376.6|379.4|415.2|422.6|413|415.2|416.2|421.4|422.4|423|419.6|419|415.2|411.2|402.6|414.7353|409.6|419.2|420.8|403.4|412.6|415.8|432.2|423.8|421.4|420|428|432.2|457|415.8|425.6|418.8|403|403|395.4|407.8|397.8|406.6|416.858|417|411.4|416.3999|426.6001|426.7|421.663|429.6001|428|418.8|416|415|411.8||408.8|408|420.8|440.3999|418.6|420.8|405|349.399|350|342|352.197|340.9|336.4|349.8||354.8|351|343|356.8|356.8|353.8|360.4|363.2|362.6|357.2|342.4|354|356|357|370.4|377.8|376.6|366.2522|366.2|368|355.2|357|357.8|364.8|||361.8|354.6|348.8|338.4|364.6|361.4|369.8|378.044|382.2|376.2|393.71|396.4|389.6|381|400.8|394|400.8|416.8|422|420|417.6|436.8|437|436.2|450.487|442.8|440.4|436.8|446|437.8|425.5871|418|420.2|416.6|396.2|392|389.8|382.6|379.4|382|385.8|377.896|390.2299|391.4|403.2|390.363|399.8|394|399.8|395.846|450|604.5|630|625|662|658.5|668|675|659.033|640|680|687|715||727|710|690|||703|710.5|726.5|712.5|699|710
04171|6674|/equities/weir-group|STOXX600/FTSE350/MSCI_EU_SMALLCAP||2232|2212|2186|2208|2230|2190|2130|2142|2174|2170|2156|2160|2164|2200|2218|2200|2208|2160|2100|2104|2108|2116|2126|2136|2134|2114|2122|2136|2138|2160|2166|2150|2152|2140|2140|2150|2142|2144|2140|2206|2174|2142|2158|2176|2222|2204|2206|2170|2158|2122|2170|2164|2096|2106|2066|2066|2044|1994|1969|1973|1975|1963|1959|2006|2002|2008|2012|1966|1951||1942|1930|1930|1948|1939|1939|1941|1919|1921|1904|1921|1918|1922|1888|1881|1965|2036|2048|2024|1940|1927|1905|1913|1934|1949|1937|1965|1987|1984|1994.537|2008|1983|1964|1969|1981|1994|1992|1980|1982|2008|2024|2006|2018|2052|2062|2062|2060|2054|2048|2044.881|2068|2092|2100|2110|2113.6311|2104|2094|2094|2104|2172|2170|2152|2156|2168||2156|2176|2202|2202|2210.25|2126|2127.2629|2120|2100|2118|2126|2114|2104|2078||2038|2038|2040|2076|2042|2014|2012|2019.955|2030|2022|1984|2048|2024|2018|2074|2072|2074|2094.7749|2088|2052|2056|2074|2042.204|2050|||2036|2021.4139|2024|2034|2031|2023|1981.5|2005.64|2023|2028|1986.5|1953.598|1932.5|1910.26|1945|1941|1936|1886|1862|1852.1851|1897.5|1877.5|1880|1882.5|1885.5|1876|1856.5|1855.5|1868|1871.5|1836.5|1836|1815.5|1830|1817|1825|1835|1833.5|1821|1833.5|1833.5|1856|1852.5|1828.5|1829|1815.5|1814.5|1815.5|1815.5|1824|1816.5|1818|1840.5|1854|1859.5|1875|1856.5|1871|1866|1860|1877.5|1904|1924.5||1905|1921.5|1891.5|||1874|1868.5|1886.5|1869.5291|1848.5|1854.5
04172|6619|/equities/wh-smith|STOXX600/FTSE350/MSCI_EU_SMALLCAP||1248|1259|1250|1251|1267|1266|1265|1276|1280|1286|1267|1321|1311|1357|1348|1363|1336|1347|1352|1332|1339|1390|1408|1410|1423|1411|1406|1444|1428|1416|1418|1413|1392|1396|1404|1407|1416|1416|1433|1447|1440|1426|1448|1467|1494|1497|1486|1461|1444|1429|1431|1455|1428|1419|1391|1391|1378|1401|1259|1247|1306|1300|1304|1313|1291|1297|1290|1272|1294||1268|1253|1234|1251|1232|1243|1233|1234|1239|1215|1203|1229|1260|1260|1247|1320|1349|1327|1318|1323|1300|1273|1278|1299|1300|1281|1283|1257|1243|1217|1219|1213|1185|1199|1198|1204|1171.2485|1167|1196|1159|1158|1152|1154|1195.8|1191|1193|1178|1220|1197|1190|1188|1212|1203|1199.076|1185|1185|1176|1188|1168|1179|1175.261|1170|1123|1131||1117|1194|1202.4|1212|1199|1193.295|1181.338|1148|1138|1120|1118|1113|1117|1113||1105|1114|1106|1153|1143|1189|1258|1309|1297|1296|1244|1258.832|1269|1266|1285.129|1340|1340|1343|1333|1323|1315|1338|1312|1337|||1326|1293|1283|1264|1278|1260.063|1228|1244.478|1260|1276|1278|1280|1267|1268|1254|1253|1248|1236|1248|1247|1323|1305|1307|1312|1327|1320|1315|1289|1275|1283|1268|1264.8|1291|1272|1250|1252|1257|1255|1267|1260|1245|1224|1233|1248|1263|1240|1215|1216|1218|1231|1247|1272|1259|1285|1276|1335|1321|1345|1328.066|1313|1330|1331|1344||1344|1369|1347|||1345|1368|1380|1352.929|1338|1378
04173|6646|/equities/whitbread|STOXX600/FTSE350/EAFAGROWTH/EAFAVALUE||2850|2849|2872|2885|2920|2912|2886|2893|2936|2921|2928|2956|2987|3027|3070|3066|3106|3123|3102|3107|3077|3142|3235|3254|3308|3345|3343|3352|3318|3314|3293|3277|3277|3120|3093|3119|3170|3182|3147|3169|3160|3158|3157|3163|3201|3221|3224|3187|3170|3171|3167|3176|3125|3131|3086|3102|3104|3082|3077|3065|3026|3032|2906|2934|2924|2943|2964|2898|2915||2848|2813|2783|2839|2839|2856|2863|2850|2824|2879|2856|2826|2870|2834|2806|2884|2957|2923|2888|2919|2896|2861|2884|2892|2898|2945|2950|2938|2944|2937|2955|2940|2947|2950|2984|3045|3011|2981|2946|3010|2996|3027|2992|2983|2990|2968|2957|2978|3048|2950|2952|3007|3007|3016|3028|3024|2993|3003|3003|2997.5601|3007|2912|2897|2965||2974|3070|3109|3149|3149.5869|3147|3137|3133|3138|3107|3107|3075.0581|3043|3066.822||3040|3118|3204|3213|3084|3065|3098.8|3169|3141|3124|3090|3124|3122|3162|3217|3252|3220|3295|3254|3251.488|3210|3269|3313|3344|||3357|3303.8|3297|3331|3298|3321|3200|3237|3239|3238|3297|3336|3306|3282|3234|3269|3217|3176|3242|3343|3482|3507|3520|3540|3548|3618|3592|3561|3514.176|3512.4199|3494|3480|3508|3527|3502|3545|3558|3559|3537.5|3609|3589|3646.3149|3664|3681|3654|3626|3609.1809|3582|3600|3680|3650|3699|3680|3696|3714|3686|3570|3594|3589.3589|3585|3585|3646|3676||3656.1831|3648|3666|||3642.6538|3660|3680|3613|3545|3498.2886
04174|6875|/equities/witan-investment-company|FTSE350|||||||||||||||||||||||||||||||||||||||||||||266|2.71|2.68|2.71|266|266.5|267|268.5|271|267.5|269.5|267.5|268|265|263.5|263|263|265|264.5|264.5|266.5|267.5|270|269.5|270.5|271.5||272.5|270.5|270.5|272|272|272.5|272|267.5|265|266.5|265|263|264|260.5|259.5|271.5|277|275.5|273|274|271|265.5|268|270|271.759|271|272.5|272.5|274.5|275.5|272.213|271.1065|272|271|271.5|272|269|269.5|266.5|269.5|272.5|270|274.5|264|265.5|263.011|265|263|262|261.5|260.5|263|261.5|262.5|261.373|262.5|261.5|260|257|259|257.055|257|264|264.65||265|269.5|267.5|269|270|269.108|269.5|269.5|267|267.5|267|266.5|264.592|264.5||263|258.5|256|257.5|255.5|252.5|252.5|254|251.5|250.3705|248|248.525|249.445|249|253.275|253.639|252.5|251.13|249.5|249.13|247.501|249.525|249|251.5|||250.5|249.5|249.5|250|249.055|248.5|244.611|244.53|244|243.22|245|244.115|243.5|243.155|243.512|244.5|243.5|242.698|243.12|243.024|241.357|241.5|242.524|242.2|243|242|242|240.684|241.5|243|240.5|239.5|239.7355|240.5|239.1365|238.5|238.5|237.519|237.5|236.5|235.465|235.621|235.6595|234.238|234|233|234|232.5|234|232|231.5|230.049|234|234|234.825|235.735|233.56|234.523|233.523|233|235.021|238|238.84||238.12|236.512|236.476|||234|235|235.512|235|234.59|235
04175|945902|/equities/wizz-air-holdings-plc|FTSE350||1303|1320|1335|1376|1385|1330|1334|1354|1369|1445|1475|1493|1444|1504|1561|1537|1437|1464|1386|1409|1392|1391|1409|1403|1397|1331|1368|1300|1255|1208|1217|1252|1250|1292|1263|1274|1310|1287.186|1283|1298|1284|1298|1398|1487|1533|1531|1448|1375|1360|1320|1355|1367|1321.196|1291.198|1202|1200|1209.474|1210|1223.84|1210|1204|1247|1268|1307|1368|1368|1361|1370|1372.344||1310|1295|1303.922|1301|1305|1280|1343|1390|1385|1427|1434|1451|1500|1506|1502|1518.83|1705|2030|1993.8669|1987|2038|2094|2054|2066|2188|2280|2280|2286|2244|2190|2208|2188|2144|2132|2120|2178|2284|2102|2208|2286|2262|2244|2224|2244|2256|2292|2372|2402|2412|2476|2512|2536|2548|2512|2480|2482|2468|2462|2498|2414|2304|2208|2228|2209.1799||2206.0371|2182|1978|2012|2060|2116|2238|2260|2220|2248|2248|2240|2194|2338||2292|2258|2236.0171|2234|2232|2216|2238|2166|2210|2236|2146|2118.106|2038|2030|2182|2354|2374|2424|2342|2314|2284|2302|2164.2161|2190|||2150|2130|2088|2052|2150|2194|2198|2133.082|2165|2177|2248|2305|2365|2369|2370|2340|2285|2207|2246|2243|2223|2261|2270|2270|2229|2220|2102|2180|2099|2180|2153|2118|2113|2124|2150|2237|2181.615|2200|2260|2215|2048|2049|2065|2063|2087|2030|2049|1952.5|1940.5|2014|2000|2022|2051|2078|2160|2190|2213.8999|2253|2264|2149|2165|2212|2290||2226|2213|2224|||2200|2188|2193|2115|2002|2045
04176|6861|/equities/workspace-group|FTSE350/MSCI_EU_SMALLCAP||568|565|563|555|561|556|539|550|543|547|551|553|549|574|570|563|554|561|556|560|560|589|626|612|600|591|599|599|594|609|622|619|622|625|628|630|628|638|642|631|642|643|647|663|657|662|653|659|654|654|659|658|648|654|664|663|651|654|654|645|643|645|626|621|623|625|627|630|641||638|632|630|622|618|618|624|627|621|615|616|603|607|607|600|634|630|636|630|632|626|613|606|615|623|646|633|640|644|638|649|645|618|607|607|604|592|602|599|603|596|587|589|592|600.51|589|585|586|581|572|570|576|583|572.122|573|591|597|589|558|557.666|549|555|555|555||549|544|551|564|565|568|565.962|559|549|545|547.726|549|540|541||524|514|501|507|507|492|485|503.05|499|498.5|492|495.5|490.6667|489.5|498.5|512|509|512|507|506|508|507|510|514|||513|504.5|508|508.537|514.5|512|504|503|498.225|502.5|508.5|503.018|503|506|503.5|504.5|505|499|499|497.4|493.8|495|498.4|494.8|501|505.5|512.5|511|514|514|510.5|511|512.035|511.5|505.884|515.4787|511.5|515|525.5|522|529.5|528|528.5|525|529|528|524.503|523|523|522.5|522|530|533|540.5|541.5|547|544.5|548.5|544|540|561.5|571.5|574||574.4985|586|585.559|||576.5|579.5|583.5|577|575|575
04177|32401|/equities/worldwide-healthcare-trust|FTSE350||333|330|329.5|328|328|330|327|324|326|330|339|346|346.5|347|347|342|340.5|346|337|338.5|338|340.5|342|342.5|344|344.5|344|344|347.5|347.5|348.5|347.5|346|346|346.5|345.5|346.5|347|346|348.5|347|349|347|346.5|348.5|348.5|349.5|348.5|352.5|359|357.5|359.5|357.5|360|359.5|359.5|359.5|356.5|358.5|361|360|362|364|368|366|367|368|364|366||365.5|365|364|365|365|368.5|367.5|364.5|362.5|360|360|355.5|356|357.5|354|366|370|367.5|369|370|368.5|369|368.5|368|366|363|369.554|372.5|372|369|368.5|367|362.5|359|355.5|354.5|353.5|358.5|359|361.5|362|361|361|360.0338|359.5|358|355|355.47|356.552|356.98|357|356.5877|358.5|358.5|357|357.5|354.5|353.5|349|349|345.5|342|341|349.5||348.69|350|350|350.5|351|351.25|351|352|351.013|352|354.5|354.5|355.566|355.5||347.899|348.5|346|343.78|341|339|334.533|336.5|333.5|330.5|329.08|330.2|331.5|333.16|334.533|334.5|334|332.8275|331|330.033|330|330.5|330.697|334.485|||335|333|331.5|329.533|330.005|329.5|325.116|325|326.5|326|326.323|327|329.15|328.015|329.24|331|331.35|332|333.5|333|334|335.5|333|330.5|326.5|324.5|326.5|325.533|327.5|326.5|323.5|323|322.5|323.5|320|321|322.03|322|322|317.5|316|316|315.68|315.032|313.531|312.3235|315.495|313|315.5|314.031|313.5|313.5|317.532|317.6|318|320|319|316|313|313.5|313.5|315|315.3305||311.5|311.5|308.5|||305|304.314|308|305.5|306.5|307.5
04178|6578|/equities/wpp|STOXX600/FTSE350/EAFAVALUE||868.8|865.8|859.6|853.4|849|833.4|817.4|818|825.4|823|844.6|841.6|832.8|845.4|856.4|853.4|862.8|872.2|841|838|828.2|822.8|835.4|842.6|836.6|828.4|831|821.4|780.4|789.4|791.2|787.6|773.4|763.4|756.4|758.8|763.8|781.2|777.8|785.6|787.6|774.4|779.8|796.8|782.2|781.2|775|765.2|774|769.2|773.4|778.6|757|755.8|744|753.6|748.6|744.2|746|750.4|752.4|749|716.6|724.8|727.4|728|727.8|726.4|725||720.4|713.8|712.2|714.4|716.6|711.2|708.4|693.2|691.6|690.6|692.4|699.8|728.6|731.6|712.4|727.8|755.2|760.6|751.2|752.4|748.8|735.2|752.2|752.8|753.4|747.4|762.8|731.2|737.2|737.6001|740|734.6|748|751.4001|757.2|749.4001|746.8|732.2|723.6001|736.393|742|747.47|748.8|765.8|769.8|762.6001|758|742.4|745.5832|742.4|746.8|763.2|767.2|777.4|770.2836|784.6001|781.2|818.2|816.2|830.8|828|822.668|826|834.8||827|825.6|844.6001|844.8|853.4|856.6|856.8|852.2|850.416|854|847.8|840.4|836.6|832.6||821.6|808.8|815.6|825.8|822.2|820.6|797|804.4|804.6|804.2|778.8|774.2|762.8|758.2|775.42|772|773.8|774.277|755.4|737.474|732.962|747|739.6|748.8|||759.8|742.348|744|743.668|748.866|728.273|703.8|706|710|709.6|715.4|724|720|710.236|716.6|716.664|716.6|712.8|716.8|717.8|724|720|725.2|734.8|730.2|779|798.2|790.6|784.4|784|775.4|774.8|776.8|786.4|788.6|790.4|793.8|783.8|781.8|790|784.8|800.4|834.4|784.4|778.4|767.4|759.4|750.6|732.2|738.6|729.6|729.2|736.8|736|743|759.4|765|777.4|772.4|783.6|742.4|752.6|753.952||754.6|759.2|758.6|||757.2|757|763.6|751.4|750.6|762.6
04179|17981|/equities/aarti-industries|NIFTY200/MSCI_EEM_SMALLCAP||451.95|459.75|458|452.4|441.5|433|433||441.95|439||440.5|446|449.15|458|519|525.45|522.45|513.25|529.5|528.35|514.8|519.75|519.8|512.95|507.2|507.85|500.7|510.95|526.75|526.45|537.45|539.9|541.65|536.7|531.9|535|543.7|541.2|557.75|565.25|585.65||592.8|587.75|593.85|588.8|589.4|591.05|578.4|575.8|570.6|567.3|573.95|574.2|577.75|576.35|596.5|601.95|604.4|617.9|621.95|621|632.6|636|633.7|640.85|648.9|644.3|630.9|627|632|629|625.85|624.9|612.15||625.5|716|765|762.5|765.5|756|737.6|737.95|748.7|757|754|746.7|724.8|713.55|693.9|696.65|698.6|699.7|705.8|706||712.15|714.8|711.15|707.05|707.55|712.8|725.75|728.9|728|718.85|722.65|707.3|696.9|694.55|702.55|708.9|713.55|716.3|718.8|696|692||679.45|677.95|670.1|668.75|672.8|641|643.8|633.85|625|638|619.8|627.95|633.65|632.5|625.8|656|632.95|633.75|633.8||634.35|634.5|652.45|674.7|678.2|678.3|709.95|722.5|747.6|753.75|755|746.25||759.6|769.25|760|755|756.5|749.8|735.15|729.7|762.8||760.4|745.5|753.9||744.95|717.25|710.7|700|701.9|700|695|689.7||670.5|661|661.95||658.55|650.9|645.75|646.35|648.95|646.9|648.15|653.5|659.75|667||670.75|662|672.85|678|678.35|661|676|679.35|680.7|689.5|694.85|712|709|697.25|710.5|688|670|675|702.1|666|672.25|674|665.5|651.55|650.6|659.6|660|651.5|646||647.45|650.8|677.3||691.75|633.5|600.75|617.8|619.6|630.8|622.55|607.4|609.4|629|649.05|656.2|656.8|661.15|656.85|661.5|650.75|649.65|635||602.35|594.4|616|614.4|604.25|596
04180|17980|/equities/acc|NIFTY200/MSCI_EEM||2238.3999|2227|2233.5|2152.75|2159.8999|2118.05|2052.3||2231.55|2211.8999||2214.95|2270.3501|2293|2295.8501|2334.45|2365|2367|2324.3999|2337|2339|2346|2378.3999|2332.7|2309.8999|2263.45|2294.1001|2288|2329.8999|2320|2289.6499|2318.8999|2319|2330.45|2325.3|2332|2357.7|2404.8|2393.2|2449.5|2482.1499|2516.3||2519.3999|2544.8999|2514.8501|2477.95|2492.05|2500|2500|2458.1001|2492|2523.55|2517|2533.5|2524.95|2475|2474|2465.8999|2465|2446|2449.8999|2357|2350.2|2343.1499|2339|2334.8|2358|2357.5|2350|2377.95|2363.3|2342.3|2364.95|2354.95|2339.8999||2322|2366.2|2340|2382.1499|2395|2403.1499|2428|2443.3999|2485|2590.55|2611|2614.75|2691.8999|2640.3501|2619|2659.8|2699.8999|2670.8999|2687|2719.8999||2744.25|2724.3501|2712.25|2740|2696|2714.7|2708.25|2740.25|2791.25|2798|2844|2769|2650|2671.8501|2654|2608|2596.6001|2650|2641.2|2657.2|2694.55||2714|2644|2639|2575|2566|2507.75|2506.2|2425|2679.95|2702.7|2570.1001|2545|2570|2593.6001|2624.8|2662.8|2627.95|2548.1499|2559.8999||2527.95|2500.3501|2502|2469.3999|2377.95|2439.75|2454.8999|2455|2516.2|2551.3999|2564|2552||2554.7|2561.5|2610|2609.55|2574|2462.8|2427.45|2416.95|2484.05||2457|2478.6001|2532.5||2542|2598.3|2607|2628.75|2666.7|2657|2658|2555.6499||2505|2500|2477.2||2458|2450.8999|2431.45|2449.8501|2480.1001|2523.95|2489.3|2575.6499|2659.3501|2677.1001||2656.8501|2673.3999|2705|2723.1499|2704.8501|2662|2683.3501|2688|2720|2718|2687.8|2719|2715|2744|2746.3999|2651.95|2646.6001|2635.55|2691.45|2645|2539.95|2556|2533|2523.5|2563.8999|2566|2584|2577.8|2565||2563.75|2248.45|2311.3999||2283.1499|2267.1001|2324|2327.3999|2344|2347.1499|2338.8|2327|2386.5|2407.1001|2403.8|2367.25|2333.8|2278|2260|2215.6001|2181.75|2174.8999|2129.45||2122.95|2115|2217.05|2254|2240.8|2241.5
04181|17984|/equities/adani-enterprises|NIFTY200/MSCI_EEM||2520|2526.3|2418|2292.8501|2333.6499|2289.7|2539.3501||2894.8|2858.6499||2844.8|2889|2930.45|2946.8|2995|3045|3070|2924|2943|2975.6001|2976.5|2997.1499|2863.05|2822.3999|2847|2875.1499|2879|2955|3014.95|3031.7|3100|3115.3999|3128|3150.1001|3190|3211|3179.95|3170|3128.5|3149.5|3196.3501||3192|3209.8999|3179|3148|3123.8999|3101|3070|3025|2975.25|2984.75|2995.8999|3026.3999|3001.95|3000|2992.95|3007.3999|2972.5|3025|3037.8999|3025|3053.05|3059.1499|3038.55|3041.95|3078|3095.75|3090|3123|3150|3153.3|3126|3134.3|3121.6001||3085.7|3178.1001|3169.8501|3219.3|3242.6499|3190|3142.8|3133.05|3215|3258|3197.5|3155|3120.3501|3109|3017.6499|3007.5|3038|3026.8999|3094.5|3111||3137.75|3103.5|3098.8|3129.8|3127.25|3158|3158.2|3158.55|3194.45|3194.55|3207.8|3193.1499|3211.95|3202.25|3187.7|3208.45|3214.8|3277.1001|3315|3314|3345||3275|3254|3245|3265|3284.3999|3233.75|3222.3999|3150|3520|3743.8999|3434.45|3274.3|3322.8999|3329.5|3358|3457.8501|3406|3145|3175||3091|3076.95|3118.8501|3046|2890|2809|2883.6499|2890.8999|2905.3501|3000.2|3045|3119.8501||3108.45|3110.5|3129.8999|3120.8999|3087.8501|3091|3077.5|3057.05|3145||3149.2|3180.3|3247.5||3254.6001|3251|3243.5|3234|3273|3260.1499|3285|3291.8||3237|3138.45|3171.95||3128.95|3107.1001|3083.2|3164.8|3124|3143.3999|3101.2|3138.05|3222.7|3259||3262|3323|3334|3350|3346|3304.75|3318.8|3340|3344|3319.95|3274|3300|3269.8|3308.6001|3252.3|3252.75|3255.25|3194|3241.95|3224.95|3245.6001|3277.95|3228.2|3229.3999|3208.5|3236.95|3151.7|3129.8999|3092.7||2926.3501|2929.1001|3014.95||2949.45|2985|3045|3104.5|3130|3125|3129|3112|3068.8|3027|3066.8999|3044.45|3199|2948.2|2947|2863.3|2867.3501|2894.8|2893.75||2847.6001|2821.95|2968|2994.3501|3027.75|3000
04182|1088095|/equities/adani-green-energy|NIFTY200/MSCI_EEM||1323.9|1087.2|988.4|968.8|1141|1219|1212||1467|1517.75||1519.95|1542.55|1573|1599.55|1645|1725.85|1733.95|1655|1630|1639.55|1664|1653.75|1641|1661.7|1718.9|1710.85|1725|1747.4|1753|1745.5|1767.7|1774.2|1783.9|1804.35|1807|1804.7|1833.95|1822|1815.1|1835|1868.6||1929.55|1988.45|2084.3|2091|2087.75|2079.6499|2042.9|2019.95|1968.35|1965|1978|1941.65|1819.8|1834.9|1865|1893|1882.65|1929.45|1947|1935.45|1957.5|1960|1861.8|1879.2|1892.55|1909|1914|1924.5|1922|1992.95|1940|1909.9|1840||1826.45|1847.4|1816|1806|1802.1|1791.95|1823|1854.5|1914.8|1920|1866|1876.45|1855|1903.65|1849.95|1748|1792|1735.65|1751.9|1780.95||1820|1749.8|1756.75|1763.4|1770.6|1815|1765.45|1775|1780|1786.4|1818.8|1797|1815|1817.95|1809.85|1819.7|1830|1814.3|1816.4|1821.65|1840.3||1825|1853.85|1868.6|1898|1935|1888.95|1919|1849.3|2029.9|2174.1001|1993.9|1894.3|1908|1935|1958.8|1949|1909|1898|1919||1840|1859.8|1845|1800|1735|1758|1821.65|1799|1790|1785.95|1820|1805||1838.8|1822|1823.3|1819.65|1838.5|1840|1814.6|1785|1849.9||1838.1|1850|1925||1924.15|1945|1974.95|1937.75|1925|1904|1906|1908.9||1863|1895|1938.7||1865|1869|1861.95|1892.4|1899.9|1944.95|1913|1916.6|1939|1983.55||1949.95|1953.5|1970|1998.55|1998|1947.35|1996.5|2018.95|2000|1943.3|1930|1962.1|1964|1975|1930.75|1959.7|1882.95|1861.5|1908|1918|1918|1990|1744.95|1698|1698.95|1706|1694.9|1722|1750||1677|1687.95|1745||1619.15|1629|1656.95|1693.8|1727.1|1746.1|1762.05|1755|1725|1714|1700|1723|1747.4|1616|1620|1616.5|1608.4|1657.95|1632||1546|1549|1569.4|1555|1544.85|1541
04183|18294|/equities/mundra-port-special-eco.-zone|NIFTY200/MSCI_EEM||1215.6|1226.9|1231.7|1174.45|1191.4|1155.9|1160.7||1321.45|1288.9||1296.65|1329.25|1354.8|1357.95|1367.3|1372.95|1382|1353.05|1395|1397.95|1408|1414.9|1377.45|1364.1|1368|1359|1370.8|1387.1|1412.9|1410.55|1408|1418.4|1424.7|1426|1426.85|1430.05|1432.95|1424.35|1423.9|1446.4|1469||1472.85|1468.75|1485|1475.75|1464|1465.85|1458.95|1453.05|1438|1439.25|1445|1461.15|1475.65|1475|1457.85|1464|1441.6|1468.75|1476.8|1475.15|1498.1|1499.5|1487|1483|1486.4|1496.9|1497|1503|1509.5|1517|1510|1507|1497.2||1488|1517.45|1524.25|1543.5|1556|1547.85|1539.75|1563.45|1599.7|1604.95|1577.9|1556.9|1559|1547.9|1499.45|1513.55|1517|1475|1502.2|1504.25||1510.6|1505|1497|1498.5|1494.45|1503.95|1501.05|1509.5|1520|1514|1489.6|1491.4|1494|1494|1474.5|1468.9|1479.65|1498.9|1476.8|1452|1458.6||1442|1411|1414.45|1418.8|1415.35|1385|1404|1368|1558|1621.4|1451|1413.65|1427.85|1438|1457.05|1444.95|1448.8|1394.35|1398.8||1343.3|1366.75|1353.95|1339.9|1313|1278.7|1285.8|1293.7|1301.15|1322.5|1354|1348.7||1334.65|1335.75|1341.6|1336.95|1332.9|1338.55|1331|1316|1336.5||1322|1335|1358.4||1359.9|1364.9|1381.95|1381.9|1408.6|1402|1424.95|1381.75||1358.7|1343|1314||1289.1|1268.7|1252.95|1272.85|1270.05|1288.85|1276|1308|1346.95|1342.35||1335.35|1344.6|1354.95|1356.55|1349|1329.9|1334.9|1339.2|1343|1332|1317|1315|1312.9|1327|1311|1277.55|1281.55|1271|1279.75|1275.5|1264.5|1286.35|1284.6|1291.25|1287.5|1239.5|1214.25|1217.2|1204.9||1155.75|1146.75|1207.2||1166.8|1184.3|1204.7|1212|1215.35|1218.75|1223.6|1220|1229.9|1182|1160|1131|1144|1082.9|1057.95|1034.9|1031.2|1037.05|1041||1050.95|1028|1083.85|1099|1102.4|1086.5
04184|1111710|/equities/adani-gas|NIFTY200/MSCI_EEM||862|824.3|695.3|607.2|641.85|624.4|619.8||683.7|673||693.7|706.9|713.25|712.35|726.1|746.65|752|726|720.05|725.55|727|727.7|716.6|726.7|760|773.8|705|728|737.95|749.9|749.95|754.7|754.35|763.05|773|767.85|771.5|764.95|769.7|778.35|782.85||794.35|793|802.9|805.6|812.95|831.95|855|795.7|800|804.75|810.75|825|809.75|813.9|819.95|824.6|830.4|846.75|856.4|858.95|855|852.3|843.8|847.55|859|861|865|866.65|867.5|868.85|863.5|860.8|852.4||853.9|867.75|844.4|886.7|888|882.9|892.85|896.45|922|941.9|909.5|906.9|924.4|916.85|902|895|909.95|896.1|894|906||915.8|904.4|902.05|898.1|904.4|917.4|899|904.1|908.9|916.65|938|902|906|907|910.5|920|923.9|930.7|942|947.8|957.85||960|960|964.8|977.9|1013.95|989.9|993|966|1115|1190|1060|966|965|983.65|1008|1002.7|976|946.45|964.1||917.4|924.15|930.75|932.8|889.95|889|908.95|906|921.95|930.55|936.9|969.85||947.65|927|926.95|921.95|929.9|931.35|930|919|955.7||936.45|938|970||967.3|976|988|989|996.4|987.7|984.95|1000||939.1|959.65|968.9||948.65|955|961.45|974.95|966.5|1007|981|976.05|1007.8|1022.9||1017.85|1023.1|1032.25|1047.7|1053.85|1033.3|1056.85|1096|1095|1035|1031.85|1046|1018|1029|1019.1|1033.95|1027.3|1036.95|1061.9|1049.6|1065|1072.2|1018.55|1007|1014.15|1029.7|1035.7|1050|1053||1016.9|1018|1068||1007.95|1014.7|1019.45|1041|1064.65|1070.7|1080|1082.55|1100|1096|1117|1159.8|1100.95|1014.9|1013.9|995|1011.85|1020|1008||1018.9|995.95|1059.5|1042.8|1049.25|1085
04185|958331|/equities/adani-transmission-ltd|NIFTY200/MSCI_EEM||869.75|726.85|660.8|637.75|694.2|695|724||887.4|889||905.95|936.7|937.95|937.05|973.85|1015|1090.95|1024.9|979.9|990|980|963.5|950.05|961.85|975.75|988.5|1008.95|1043.4|1048.7|1046|1036.85|1038.35|1009|1014.8|999.05|1001.6|1017.45|1010|982.7|1020.5|1039.7||1053.45|1018.7|1056|1049.4|1053.85|1068|1040|1019.9|998.45|993|995|1010|1009|1012|1012.85|1020|1009.15|1012.5|1037.8|1038|1046.1|1049|1022.9|1027|1050.9|1062|1076|1086|1099.9|1115.5|1110.25|1111.9|1138||1119|1129.9|1082.95|1131.9|1135|1170|1183.4|1231.95|1309|1348|1168.8|1137|1110|1149.7|1060.05|1047|1033.2|1015.3|1020.25|1025||1047.95|1025.15|1010.6|1010.9|1013.95|1033.2|1019.95|1025.8|1047.95|1040|1063.35|1007.85|1017.5|1018|1023|1029.25|1027.85|1023|1031|1031.7|1034.7||1038.7|1031.8|1028.95|1032|1074|1045|1020|1017.85|1219.75|1249.4|1150.1|1107.15|1099.85|1134|1133.3|1154.8|1119|1092|1094.55||1042|1035|1039|1056|1020|999.7|1029.85|1030|1058.25|1065.95|1068.5|1066||1087.3|1072.85|1071.45|1053.95|1056.2|1068.95|1080|1046.55|1068.9||1060.65|1049.9|1097.55||1076|1088.6|1117.75|1109.95|1119|1105|1128.85|1125||1041.8|1057.5|1064.5||1022.05|1030.9|1029|1039.2|1030.95|1077|1065.9|1047|1069|1087.3||1078.6|1080|1075.6|1085.65|1095|1092.65|1136.8|1186.7|1190.6|1094.75|1069.9|1084|1079.7|1084.95|1065|1066.95|1064.95|1078.7|1096.2|1077.15|1078.8|1113.95|1054|1059|1094.35|1088|1081.9|1096|1136||1077|1059.65|1145.65||1083.55|1097.9|1128.75|1148|1164.65|1174.45|1184|1184|1199|1172.35|1186.85|1219.7|1250|1072|1073|1058|1073.35|1083|1047.85||1044.8|1038.35|1128|1088.7|1062|1091.9
04186|7310|/equities/aditya-birla|NIFTY200/MSCI_EEM_SMALLCAP||196.3|196.17|194.55|192.58|193.16|187.4|186.21||189.1|190.4||190.8|194.2|201.39|202.98|204.55|206.95|206.85|202.48|207.19|208.8|217.5|218.81|205.92|205.53|212.63|214.6|214.19|216.7|223.05|223.02|227.54|227.64|228.1|225.65|224.52|227.5|227.68|227.35|233.57|235|244||243.6|239.2|240.19|237.67|234.49|235.07|236.5|230.98|240|228.12|227.7|231.64|227.18|221.64|219.98|220.74|218|224.35|224.5|223.98|229.45|227.4|223.36|223.73|224.7|225.7|222.47|224.24|226|224.33|219.6|217.87|216.98||210.35|214.52|214.32|213.78|214.15|212.69|210.9|209.39|217.15|229.4|227.6|224.5|225.22|224.45|219.25|217.79|218.85|218.37|223.34|225.69||228.18|228|228.74|231.28|231.15|232.09|237.04|239.46|240.55|238.28|242.41|240.99|243.39|238.4|239.7|241|240.77|245.8|246.9|240.5|241.65||243.3|241.16|236.84|238.43|235.75|237.4|232.55|219|229.15|234.35|225.9|226.7|228.8|234.2|234|231.1|227.8|227.35|227.5||229.45|222.4|224.85|223.95|226.15|217|218.8|220.8|226.7|232.9|234.4|234.75||243.7|241.65|236.95|230.85|225.65|220|204.45|202.7|208.7||211|207.5|208.2||204.55|206.4|207.05|206.65|208.7|206.8|204.5|182.4||176.95|178.4|178.9||176.3|174|171.55|174.35|174.4|174.3|173.9|184.1|190.3|184.85||186.45|192.3|194.4|194.4|187.85|185|189.1|193.2|193.75|188.35|184.95|186.95|184.65|187.4|189.65|184|183.35|181.85|189.35|189.1|191.8|188.75|180.5|184.4|185.4|170.95|172.2|171.2|169.15||167.1|166.25|175.3||176.9|176|178.9|181.3|182|181|181|175.95|177.45|178.7|179.2|174.6|172.35|171.6|169|167.05|162.9|163.85|161.4||161.5|159.8|166.5|166.25|166.6|167.65
04187|946826|/equities/pantaloons-fashion-retail|NIFTY200/MSCI_EEM_SMALLCAP||316.9|319.5|312.25|308.45|304|291.2|290||298|294||295.65|294.3|300.8|305.35|308.8|305.95|305.8|303.5|316.2|317.9|309.9|312.5|307.75|308|309.9|316.2|317.6|327|335.75|335.85|345.7|351.5|353.55|350.8|344.7|343.75|346.8|334.85|335|345.75|357.9||354.85|354.75|364.4|349.6|349|354|351.45|337.8|337.85|335.75|333.2|337.45|330.2|327.4|321.1|318.5|314.5|315|316.85|318.7|324.1|321.1|319.4|316.7|323.4|326.05|323.9|322|320.1|323.9|324.2|323.85|320.7||314.9|325|325.25|327.5|324|329.95|333.5|334.55|343.4|345.65|348.9|344.5|343|331.35|330|324.5|316.7|318.8|323.35|334.35||334.45|328.9|327.8|331.4|329.9|327.3|329.65|333.9|339.4|332.9|331|326.7|321.25|321|322.2|323.3|319.8|323.95|324.7|331.85|335.25||332.85|330.1|329.8|331.65|333.9|329.4|325.5|311.45|295|301|299.9|304.25|301|297.8|293.4|291.95|283|288.25|286.95||268.15|266|267.1|260.75|258.85|259.3|255.35|256|255.5|258.75|264.8|267.45||272.5|274.4|276.95|268.45|272.9|273.2|243.45|232.45|237.5||235.5|232.75|240.4||243|240.5|244.5|241.9|238.8|239.7|247.5|212.75||207|208.6|209.35||207.75|207.15|209.9|208.4|210.4|212.65|204|215.85|220.8|227.35||229.8|235.35|232.65|235.8|231.5|231.85|236|230.6|231.3|228.9|229.8|240.35|238.1|237.8|238.7|249|245.4|243.3|254.65|261.4|266|264.5|257.05|253.9|255|245.1|246.65|249|249||243.2|237.35|228.5||227.5|225.35|230.4|234.75|234.4|236.65|235.95|230.75|234.45|240|249.25|248.8|244.5|246.5|227.2|225|221.9|223.4|223||223.7|220.75|233.7|234.5|236.25|237.6
04188|947273|/equities/ajanta-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||3060|3042.7|3039.95|3044.25|3100.1001|3006.95|2965.8501||2964.95|2909.8501||2875.1001|2919.2|2910.95|2876.45|3013.6499|3130|3146.7|3125.3501|3099.8|3127.95|3180.95|3037.75|2980.05|2983.95|3080|3027.55|3009.95|3160|3216.3999|3233.05|3395|3388.3|3345|3345|3375.2|3384.75|3428|3426.75|3390|3350|3376.3999||3283.7|3339.3501|3405.55|3254.55|3267.8501|3290|3179|3238.75|3225.3501|3172.7|3195|3342.1499|3450.45|3485|3477.45|3473.7|3338.8|3409.3999|3379|3275|3247.3501|3258.25|3275|3235.5|3128.2|3013.25|3099.8501|3127.8999|3165.3|3125|3125|3065.95|3105.8||3389.8501|3189|3085|3034.25|2989.95|2965|2880|2873.95|2866|2815|2717.55|2579.8999|2445.8999|2409|2409.25|2389.8999|2355.5|2321|2317.05|2305.1499||2261.1499|2275|2240.55|2284.8999|2285.8|2304.8999|2298.25|2275.8|2271.8|2265|2280|2306.8501|2319.8999|2348.6001|2351|2379|2350|2385|2362.3999|2411|2417.5||2425|2428|2408.3501|2439.95|2495|2431.5|2329.05|2340|2343.95|2364.7|2398.95|2431.1001|2416.8501|2449|2449|2426.8|2418|2404.3999|2405||2401.8501|2417.7|2449|2445|2394.95|2458.95|2423.8999|2435|2443.6499|2434|2540|2260||2243.8|2258|2286.95|2144.3501|2169.2|2189.25|2125|2107.95|2098.95||2113.55|2130.95|2207.3501||2155|2160.6001|2206|2209.2|2265|2289|2311.95|2271||2247.95|2317.6499|2230||2164|2147.95|2105.8|2135.1001|2132.8|2125|2128|2175|2189|2120||2105|2135.8999|2126.8999|2149.8501|2220.3|2245|2129.55|2151.1499|2152.8|2135|2135|2156.7|2150.2|2178|2199|2158.8501|2158.95|2200|2180.8999|2193.1001|2247.3|2319.75|2299.45|2184.25|2212.55|2300|2199.5|2196.95|2209.95||2243|2234.8501|2215.7||2233.75|2275.1499|2297|2308.95|2269.45|2256.8501|2245.8999|2189.45|2237.1499|2258.7|2296.8999|2353.95|2244.45|2198|2170.2|2100|2017.8|2068|1994.8||1981|1910.3|1911|1911.4|1916.05|1909
04189|946738|/equities/alembic-pharmaceuticals-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1104.25|1093.95|1122.45|1114.95|1098.5|1048.35|1043.4||1051|1027.9||1035.5|1038.4|1045|1062.7|1094|1152|1147.4|1137.35|1148.25|1156|1134.7|1091.05|1082.5|1087.85|1079.6|1088.95|1103.6|1144.55|1188|1180.85|1197.7|1201.7|1165|1174.2|1204.9|1246.7|1303.9|1250.4|1265|1274.85|1265||1216.35|1248.2|1206.2|1214.35|1191|1176.75|1169.55|1160|1195.6|1223.95|1224|1225|1225.85|1278|1252.6|1251.4|1218.9|1174.9|1170|1134|1080|1079.9|1083.9|1072.5|1081|1107.85|1157.9|1126.65|1133.45|1129|1087.2|1090|1097||1093.95|1129.95|1134.75|1220.1|1284.95|1225.8|1231.6|1234.95|1252.5|1225.35|1190|1233.6|1255|1224.9|1218|1192.95|1143.5|1165|1114.1|1087.5||1119|997.7|1012.5|1019.5|1006.45|995.4|1006|1018|990.2|981.6|984|926.05|900.2|908.5|922.8|923|909.5|874.5|876.8|894.95|915||910|899.95|904.35|909.55|926.95|929|900.55|900.5|922.4|940.2|962.15|974.75|956|952.6|967|965.6|967.75|961|969.65||980.95|975.3|984.4|982|994.9|1009.55|1028.45|1020.25|1036|1034.5|1050.8|1014.65||1009.8|1015|1010.7|1010|972.15|955|959.85|948.75|960||980|977.95|1004.85||996.75|1011.85|1023.9|1049|1017|1024.75|1035.55|1027.35||997.35|989|972.7||967.6|970|968.5|968.05|978.9|959.65|939.7|997.95|990.95|999||1018.4|1032.45|1033|1052.35|1080|1035|1055.45|1063.65|1067.4|1085|1086.95|1094|1060.5|1026.85|1012.4|1015|993.7|1007.85|978.1|1008.75|999|1011.05|1015|1037.95|963.85|965|974.7|932.2|945.25||984.9|993.6|974||945.9|943.95|945.7|949.95|965|885.85|842.9|807.1|811.05|815.75|816.75|814.5|824.95|820|768.95|766.6|777.6|785|783.4||774.9|764.15|787.8|788.8|793.45|770
04190|962425|/equities/alkem-laboratories-ltd|NIFTY200||5650|5492.5|5528.9502|5538.8501|5718.5|5622.7998|5665||5599.7998|5608.6001||5665.9502|5637.6001|5677.3999|5745.1001|5786.8999|5958.8999|5865|5867.2002|5808.2002|5837.5498|5854.5|5975.3999|6060.2002|6084.5|6008.25|5984.9502|6185.5498|6220.75|6250|6158|6195.4502|6299.9502|6318.5498|6270|6233|6340.5498|6375.5498|6266.5|6267.2002|6320|6195.6001||6169.1499|6221.6499|6213|6228.7002|6264|6104.75|6135|6168.6001|6199.9502|6255|6357.9502|6411.25|6439.8999|6428.8999|6359.5498|6375|6345.1001|6346.7002|6346|6239.25|6170|6190|6199.8999|6064.7998|6021.1001|5991.5498|5831|5805|5864.5498|5828.8999|5798|5764.6499|5750||5816.8501|5795.2002|5850|5848|5746.6001|5524.75|5445.9502|5368.2998|5344.4502|5405.8501|5344.8999|5245.1499|5347.9502|5316.8501|5206.4502|5271.75|5239.1001|5243.9502|5268.25|5330||5445|5450|5268|5294.9502|5338|5348.7998|5243.7002|5085|5019|5030|4979.8999|5010.7998|5020|5034.2998|5108.8999|5259|5109.8999|5198.4502|5222.7002|5258.8501|5238||5134.6001|5114.8999|5120.7002|5099|5043.3999|4963.7998|4889.1001|4864.4502|4856.2998|4882.9502|4972.8501|5150|5382.8999|5340|5469.9502|5495.2998|5488|5382.3501|5578.7998||5462.5|5332|5310|5255.9502|5250|5153.5|5188.3999|5181.1001|5208|5158|4930|4845.7002||4949|5020|4937.3999|4879|4759.6499|4791.7998|4756|4644.9502|4749.1499||4775.9502|4755|4870||4874.2002|4920.2002|4950|5095|4915|4939.9502|5024.8999|5044.8999||5009.9502|5059.1001|5022.5||4829.1001|4835|4903.1001|5000.2998|5068.7998|5095.6499|5017|5080.8999|5188.9502|5225||5225|5221.7002|5139.6499|5169.5|5168.9502|5148.2998|5079.7998|5096.3501|5413.7998|5472.1001|5479.4502|5520|5470|5498.6499|5458.2002|5339|5293.1499|5315.6001|5320|5420|5377.3999|5225|5130.9502|5148.6001|4931|5065|5087.9502|4997.4502|5022.8999||5044.8501|5022.1001|4956||4974.9502|5072.6001|5104.4502|5080.3501|5054.3501|5230|5156.0498|5225|5268.7002|5235.3501|5315.5|5301|5266.9502|5199.8999|5225|5216.75|5143|5090|4997||4955|4971.6001|5009|4950|4960.3501|5009.8501
04191|17997|/equities/amara-raja-batteries|NIFTY200/MSCI_EEM_SMALLCAP||1285|1280.8|1274.9|1258|1277.3|1239.6|1247.8||1278.35|1275.6||1269.95|1304.45|1305|1304.6|1324.75|1338.1|1344.65|1374|1409|1422|1397.85|1363.6|1364.4|1363.45|1270|1288|1298|1328|1358|1378|1407|1407.4|1402|1414.9|1422.55|1413|1395.45|1342.95|1391.95|1391.95|1401||1444|1432|1398.35|1369.7|1395|1388.8|1413.1|1408|1406.6|1411.7|1420|1434|1440.2|1415|1434.8|1453|1424.65|1467.9|1482.85|1518.85|1527.95|1530|1537.75|1548.95|1576.8|1610|1536.8|1552|1583.8|1564|1564.5|1579.85|1576.45||1575.65|1638.95|1638|1529.5|1552.65|1550|1574.8|1604.95|1621.95|1666|1664|1680|1696.75|1690|1587.65|1606|1575|1560.25|1595.25|1658.5||1606.8|1639.8|1658.95|1689.6|1689.95|1700.5|1745|1705|1713.4|1717|1726.6|1729.8|1715.65|1674|1775.95|1656.05|1415|1465.35|1432|1418|1418||1356.9|1363.95|1392|1420|1538.6|1448.7|1333|1233.95|1197.95|1250|1225|1242|1278|1277.5|1268.9|1238|1149.7|1164.85|1183.95||1168|1154.45|1139.95|1100|1078.5|1103.85|1142|1161|1173.25|1139|1134.75|1130||1138.7|1124.6|1140.8|1150|1204.4|1200|1048|1035.1|1051.7||978.9|888.85|898||905.5|920.95|880|814|814.5|809.9|803.9|798.4||785|786.75|784.5||783.35|769.8|779.9|793.9|806.9|810.35|814.1|850.55|889.8|895.15||885|857.35|859.85|857.8|848.95|843|843.9|850|858.6|860|850|887.25|868|869.75|878.9|872.95|865|852.25|874.45|884.75|895.65|900.65|915|915.55|903.55|900|900|848|841.5||816|804.9|818.45||820.5|818.1|809.4|824.8|823.75|806.85|822.25|821.6|836.3|840|843|826.95|819.9|833.8|827.6|831|824|820.4|788||770.9|765.25|786.5|799.6|789.45|779.9
04192|17998|/equities/ambuja-cements|NIFTY200/MSCI_EEM||535.7|522.55|523.5|508.3|514.3|514.85|500||560.35|555||552.3|558.25|565.5|567.8|574.7|585.05|585|575|580.7|585.5|586.8|585.75|576.25|582.25|561|562.55|564.55|583.25|577.9|577.4|595.8|594.45|597|590.8|592.8|613.45|617.4|610.4|619.35|622|633||634.75|643.3|636.45|627.05|619.6|623.9|624|618.8|624|626|627.4|633.85|635.75|629.7|632|631|631.5|631|636.75|629|622.5|624.2|621.65|619|627.25|629.85|639.9|660|639.5|631.75|639.45|643.65|641.95||628.9|638.95|641|645.5|645.25|648|649|650.55|662.3|681|686.65|681.05|693.5|691.45|685|693|695|688.6|692.45|692.45||692|690.45|682.45|687.95|681.65|688|688.55|691|694.65|699.4|706.95|701.8|674.95|678.15|665.9|666.55|662.45|667.95|669.5|675.3|682.95||689|680.45|675.75|650|643.05|624|622.25|601.85|670.95|676.65|639.85|630.95|633.5|636.5|638.7|656.95|648.3|635.75|634.75||622.15|616.45|618.25|616.95|591.75|586|596.15|601|612.2|625.75|634.45|630.9||634|638.3|642|649|646.8|639|621.1|614.15|637.8||622|615.6|630.3||628.75|633.95|634.5|633.25|640.8|640.3|637.1|626.65||617|610|600.4||594.7|590.9|587.5|588.6|595|603.85|584.7|590.35|605.9|612.4||606.6|613.65|625|621.75|620|609.7|606|612.5|615.25|608.7|595|596.7|590|594|590.65|574.8|573.35|570|587.2|582.25|571.25|575.95|568|563.15|572.25|569.8|586.45|583.95|578.9||566|531|543.8||538|526.95|539.35|534.95|537.2|544.75|541.95|528.7|538.8|544.25|557.9|554.55|549|537|539.7|522.45|519.95|523|508.55||510.4|505.9|526.3|530.55|532.5|529.4
04193|18004|/equities/apollo-hospitals|NIFTY200/MSCI_EEM/EMCONSGROWTH||6892.4502|7030|7115.3999|7112.0498|7147|6950.2998|6761.9502||6796.8999|6874.4502||6908|6998.2002|7232.8501|7454.1499|7545|7483.8999|7141.75|6986.5498|7090|7046|7050|7035|6997.7002|6970|6981|6978|6958.9502|7037.25|7032|7041.6499|7102.6001|7135.2002|7150.3501|7101.3999|7018.9502|7055.0498|7070|6940|6857.5|6958.2998|7200||7243.9502|7316.9502|7279.8999|7193.9502|7144.9502|7200|7182|7120|7124.6499|7068|7152.4502|7062.9502|7099.9502|7096.4502|6953.9502|6975.8501|6928|6962.4502|7044|6938|6925.7998|6999|6990|6907.3501|6848.5|6850.75|6878|6927.3999|6858|6788.5|6788.6001|6756.8999|6714.7998||6865|6642|6591.8999|6598|6744.3501|6768|6735|6756.5|6795.8501|6735|6686.75|6713.1499|6777|6679.9502|6434.1499|6443.9502|6474.3999|6434|6525.25|6539.7002||6464|6466.7002|6419.9502|6411.6499|6417|6350.3999|6387.9502|6342.8501|6244|6217.75|6163.75|6180|6222.5|6200.3999|6285.6499|6315|6295|6239.1001|6193.7002|6269|6249.7998||6219.9502|6210.5498|6188.8501|6167.25|6075|6031|5975|5944.75|5963.75|6018.1499|5959.3501|5901.75|5945|5971.4502|5959.5|5971.8501|5991.4502|5958.6001|6041.8999||5973|5944.5|5883.4502|5894.6499|5842.3999|5881|5892|5910|6080|6086.1499|6027.7002|6000||6023|6200|6380|6402.2002|6310.5|6303.7998|6258|6199|6334.3999||6347.6001|6399.1001|6477.8999||6515.8999|6540|6397.75|6480|6475|6409|6469.5|6557||6425.6001|6399.3999|6463.4502||6390.8999|6214.3999|6200.7002|6125.7002|6144.9502|6030.8501|6095|6180|6274.25|6225||6142.8501|6078.8999|6103.5|6171.75|6107|6392.5498|6630|6668.4502|6791.75|6786.7998|6874.4502|6821.9502|6785|6675.9502|6660.4502|6764.3999|6775|6740|6677.7998|6473.9502|6363.2002|6248.8501|6297.8999|6346.6001|6359.0498|6377|6371.6499|6387.8501|6349||6238.2002|6230|6428.7002||6120|6028.9502|5980.3501|5967.4502|5924.1499|5922|5892|5819.2998|5849|5774.8501|5808.7998|5839.9502|5786|5782.6499|5765|5758.9502|5770|5715|5645||5549|5553|5605.7998|5675.3501|5607.75|5588
04194|18005|/equities/apollo-tyres|NIFTY200/MSCI_EEM_SMALLCAP||511.85|515|522.4|521.35|508.15|496.1|486.25||491.35|477.9||478.55|472.35|487.35|493.45|499.7|498.4|491.8|490.35|504|505.5|508|505.35|500.4|490.6|491.05|498|505.45|513|514.4|510.9|521.9|522.9|518.7|506.65|510.95|509.65|519.35|511|515|526.7|550||552.15|551|555.9|584.9|549.3|530.5|522.95|521.6|519.85|521|527.9|534.1|531.35|528.5|526.3|520.9|513|513.9|515.5|509.7|503.95|500.25|498.7|500.5|506.4|512|511.3|511.75|510.85|508.5|499.85|488.8|491.55||489.3|495.75|497.4|510|516.2|526.95|532.5|536.55|551.9|560|562.35|568.05|564.6|558.5|541.5|541|526.2|528.75|538|555.15||553.9|547.9|527.65|532.4|542.45|541.8|533.5|532.5|534.5|539.65|550.15|549.5|547.6|522|527.85|521|501|507|495.9|489|488.65||479.15|481.8|484.95|488|488.4|486.55|474|473.4|476.65|479.75|476|477.6|472|479.7|483|487.6|493.7|510|493||501.1|508.3|481.9|481.5|485.65|482.95|485.35|484.35|486|506|510.9|518.8||517|505.5|501.3|501|490.4|490.45|494.15|477.25|485.4||480.9|480.6|488.95||491.1|472|473.95|469.95|474.75|472.85|474|472.75||470.65|476.45|474.25||471.35|462.75|459.7|458|475.9|503.35|505.55|514.55|512.4|519.8||536.5|542.95|546|537.85|532.6|521|522.1|528.35|530.05|528.05|524.55|525|532.8|537.2|532.45|525|520|518.2|520.95|532|557.9|556.7|554.95|552.35|544.7|544|547.85|537.45|528.95||528.65|526.85|532||504.5|506.3|482.85|476.8|473.65|472.55|474.4|469.95|471|462|465|460|460.55|457.95|456.45|455.15|441.95|442.5|431.2||436.05|437.5|460.35|485|457|465.75
04195|18010|/equities/ashok-leyland|NIFTY200/MSCI_EEM_SMALLCAP||232.8|237.06|235.71|235.75|235.82|224.89|219.89||225.73|221.24||219.59|220.18|226|230.45|222.7|217.8|216.5|212.9|210.7|210.25|210.43|212.15|212.5|216.4|219.26|218.34|216.07|219.74|224.2|223.9|225|225.66|229.59|230.65|228.82|226.42|224.04|224.6|227.39|232|236.75||242.19|241|242.7|242|239.2|239.1|240|239.55|238.5|240.4|244.65|248.2|248.55|247.9|249.45|249.8|247.85|251.9|254.75|252.1|252.5|258.1|258.6|260.95|263.35|264.65|261.15|262.85|262.4|261.5|261.75|260.15|256.9||252.35|255.25|253.8|254.6|249.5|248.7|251.95|247.8|253.35|258.45|259|256.4|258.85|248.89|233.48|233.5|233.4|232.95|228.8|230.33||230.7|228.69|228|228.5|229.28|230.45|231.28|230.45|231.9|235.97|239|243.29|243.95|242.69|243.88|245.67|241.4|238.16|237.9|239.88|242.65||242.69|240.52|241.5|238.85|233.95|232.15|231.05|225.5|235|237.95|225.7|223.5|229|230.8|228.3|219.45|213.7|211.85|211.95||209.95|207.45|205.55|205.9|199.95|199.9|202.2|199.65|201.7|204.9|205.1|201.95||194.25|188|187.2|178.8|178.4|174.95|173.4|170|176.5||177.3|176.2|181.2||180.6|177.65|178.2|176.5|174.8|175.45|178.35|175.4||172.6|171.35|170.25||168.45|167.2|162.85|163|163.45|164.85|164.45|167.8|170.15|172.75||172.25|172.2|173.5|173.95|173.35|170.75|174.45|175.4|176.1|174.5|173.6|177.4|174.85|174.5|176.8|175.5|174.7|173.9|174.35|176.4|178.7|182.95|186.85|181.9|175.2|177.2|176.25|174.8|175.05||172.7|171.45|175.75||175.45|174.5|174.8|179.15|177.8|177.4|177.85|177.8|180.5|181.85|182.15|181.4|182.1|189.6|188.05|183|176.2|176.05|174.9||172.8|171.25|178.95|176.9|175.85|176.65
04196|18011|/equities/asian-paints|NIFTY200/MSCI_EEM||2491.5|2506|2517.6499|2518|2507.95|2493.95|2465.95||2503.2|2520||2501.75|2498|2535|2598.75|2847|2904.95|2907.8501|2918.8|2962.1499|2965.75|2996.5|3006|3028|3021.7|3015.55|3002.3|3026.5|3057.95|3057|3069|3085|3103.55|3096.8|3055|3064|3095|3146.7|3099|3098.55|3156.75|3225.8999||3328.95|3358|3337.95|3285.8501|3252|3297.75|3324.8999|3324.8|3320|3324.8501|3349.8999|3394.8999|3369.7|3393|3382.95|3310|3314|3285.8999|3257|3252|3174.55|3184|3166.75|3143.95|3165.5|3203.6499|3177.45|3198.6001|3198.6499|3170.6001|3106.3501|3087.8501|3054||3034.8|3059.8|3084|3052.75|3089.7|3118.5|3135|3145|3129.05|3128.95|3098|3032.8|2965.1001|2964.45|2908.7|2927|2947.3|2973.3501|2980|2957.8999||3015.95|2999|3052|3030|3014.5|2913.2|2935.8999|2946.8999|2968.45|2948.95|2936|2939|2932|2903|2873.8501|2894.95|2899.95|2928|2924.5|2920|2928||2931.3501|2929|2918|2920.3501|2951.8999|2943.1001|2961.75|3027.3|2897|2950|2906|2910.8501|2921.7|2921|2898.3|2910.2|2921.25|2895|2866.95||2838.2|2837.6001|2874.25|2888|2895|2792.6001|2853.95|2905|2967.95|2959|2997|2988||2912|2873.95|2878.2|2869.8999|2883.1001|2877.95|2846.6001|2822.1001|2859.2||2841.45|2853.5|2893||2899.1001|2916.45|2908.95|2927.75|2943.25|2884.55|2892.3999|2886.45||2868|2842.8501|2844.1499||2855.1499|2845.3999|2837.05|2840|2866|2896.95|2898.05|2887.25|2899.8999|2896.55||2894|2839|2834.8501|2860.95|2845.95|2838|2859.3999|2870|2930|3005|3027.2|3026.75|3017.1001|3018.7|3035|3024.5|2980.8|2981.25|2964.95|2959|2999.75|3002.95|2947|2965|2962.3501|2972.8501|2971.8999|3005|2988.45||3016|3055|3109||3201.55|3257.95|3304.3501|3320|3287.2|3294.95|3309.2|3293|3315|3376.5|3380.3999|3401.25|3399|3398.8999|3411.8|3422.95|3419.95|3409.95|3391.8999||3350.8|3320|3359.95|3353.8999|3335.8|3326.3501
04197|946934|/equities/astral-poly-technik-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1814.95|1850|1809.75|1819.9|1810|1767.2|1730.15||1759.65|1735.75||1742.25|1754.6|1751.75|1788.8|1797.9|1817.95|1813.85|1789.35|1804|1784.1|1775|1769.95|1806.45|1814.2|1820.95|1810|1809|1867.75|1898|1879|1890.6|1907.1|1917.55|1914|1904|1915|1922.45|1905.95|1907.55|1925|1972||2001.7|2013.5|2026.5|2029.9|2037.95|2015.95|1981.75|1942|1919.95|1919.95|1916.45|1943.5|1956.05|1948.4|1960|1952|1923.3|1939.9|1947|1943.5|1943.7|1937.7|1945|1961.95|1981.75|1979.95|1993|1972|1961|1908.85|1910.55|1909.65|1911.15||1927|1959|2030|2097.75|2131.55|2136.5|2148.5|2121.8|2170.45|2209|2210|2214|2240.05|2237.55|2197|2236|2274|2314.8999|2315.8999|2276.95||2285|2300|2346.45|2354.1499|2369.2|2347.95|2414.2|2433.45|2399.1001|2425|2454|2389.7|2412.7|2440|2453|2415|2393.3999|2300.8999|2244.8999|2250.95|2297.8||2291.95|2248.95|2257.8|2229.55|2185|2170|2184|2127.7|2142.05|2179.05|2133.8999|2123|2145|2199|2202.3501|2165.3|2133.45|2125|2204.8999||2352|2279|2237.5|2243.3|2228|2164.8999|2108|2128|2131|2116.7|2083.8999|2142||2149.3999|2089|2043.2|2032.7|1995.1|1978.3|1981|1977.45|2008||2003.75|1976.85|2022.55||2014.7|2043.1|2058.6499|2067.95|2100|2065.1499|2061|2037.8||2012.05|2018.8|1999||1956.75|1950|1965|2022|2050|2057.3999|2045.75|2083.25|2109.7|2124.95||2134|2111|2143.8|2119.3999|2106.2|2090|2116.75|2134.55|2124.45|2095|1969.95|1970|1984.95|1973.8|1983.8|1966|1954.95|1947.9|1955|1880.95|1911|1913|1904.95|1919.85|1943|1905|1884|1889.95|1875||1833|1834.25|1838.8||1859|1798|1803.25|1820.1|1823.85|1823|1829|1829.9|1835.25|1844.65|1870.45|1872.4|1898|1907.05|1913.95|1912|1921.2|1932.65|1946||1942|1889|1957.85|1950|1974|1976.65
04198|1014099|/equities/au-small-finance-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||591.75|593|594.35|596.9|604.4|597|595.65||597.1|583.15||575.4|578.95|582|581.9|606.85|614.4|619.75|626.85|628.4|621|616|625.65|623.5|622.65|636.5|682.9|655.45|669.4|688.75|687.5|702.4|698.35|704.95|708.1|706.55|714.9|731.85|735.6|742.45|744.65|735.65||748.15|743.9|735.2|738|741.9|740.4|738.3|754.9|755.4|727.65|723.4|727.05|728.65|727.85|726.95|724.5|716.75|712.75|722.85|692.6|687.85|693.8|697|649.4|636.75|639.25|639.05|636|637.35|627.5|626.05|622.55|614||615.85|615.45|621.4|636|635.3|643.9|644.9|637.9|650.95|659.85|653.45|661.5|658.1|652.35|661.75|663.3|658.9|660.4|635.35|638.5||645.7|648.15|648.9|635.95|642.95|647.05|668.25|678.2|680|682.2|679.55|676.7|674.9|696|700.95|690.4|682.75|672.65|672.45|676|671||673.15|678.95|679.6|677|679.5|670.5|678.5|688.9|649.95|667.9|655.35|654.35|652.8|647.65|641.75|623.1|621.25|620.55|626||626.4|628.5|648.9|639.9|636|636|636.3|635.2|645|655.45|655.55|649||645.3|647.65|613.4|633.6|622.05|616|623.8|618.95|631||629.7|635.55|644||637.95|645.5|637.2|637|639.95|607.9|598.2|591.35||570.45|566.8|568.8||568.9|571.9|568.5|582.4|583.75|587.3|587.85|586.45|590.85|585.35||575.95|578.2|590|583.9|579.8|576.45|594|595.7|603.9|606.95|594|602.55|610.4|603.9|585.85|595|594.75|602.45|609.45|605.75|625.8|623.45|622.6|630|645.7|644|640.45|631.85|670||741.45|739|758||746.15|758.75|783.95|781.9|792|791|786.9|781.45|813.4|813.2|809.7|804.15|774.15|788|790.9|794.95|798.85|780|772.3||785.8|773|772.15|751.6|758.25|769.45
04199|18014|/equities/aurobindo-pharma|NIFTY200/MSCI_EEM||1269.15|1244|1236.55|1246.1|1254.7|1231.4|1254||1267.35|1254.75||1272.25|1273.8|1302.45|1360.7|1357.9|1398.85|1412.55|1417.3|1410.6|1410|1418.9|1419.95|1442|1442.35|1456.85|1451.85|1466.15|1482.3|1499.5|1481.55|1487.05|1487.35|1499.15|1502.7|1499|1515.9|1520.05|1495.5|1488.85|1489.7|1463.25||1461.7|1518.9|1520.85|1530.3|1531.45|1508.3|1510.5|1540.85|1559.9|1559.9|1568.3|1583.95|1592|1578|1546.2|1534.7|1540|1546.75|1559|1556.5|1569.8|1584.45|1580.6|1574.9|1578.35|1556.15|1555.15|1547|1539.65|1539.95|1543.25|1536.65|1527||1525|1533.2|1490|1488.3|1487.95|1472.1|1439.45|1442|1450.8|1441|1440.7|1423.05|1417|1389|1366.4|1366.7|1363.8|1363.7|1353.7|1377.8||1388.05|1409.9|1330|1338.15|1344.2|1338|1327.7|1311.8|1257.9|1244|1220.95|1226|1214.7|1212|1220.4|1227.95|1246.1|1262.3|1246.1|1248.05|1268.05||1264.65|1261.3|1260.55|1267.05|1277.65|1292.1|1270.95|1274.55|1232.95|1230|1211.9|1225.8|1230|1226.1|1238.7|1245.7|1235.95|1231.85|1227||1185.65|1165.05|1172.95|1190.2|1185.5|1142.9|1155|1145.8|1170|1172|1169.6|1162.95||1175.8|1156.45|1137.5|1106.95|1097|1096.45|1097.65|1109|1129||1117.2|1095.75|1127.95||1134.9|1137.25|1129.9|1142|1139.05|1150.7|1115|1131.55||1099.25|1074.9|1059.25||1036.3|1030.8|1022|1017|1025|1015.8|1022.15|1067.35|1085|1076.9||1073.65|1081.8|1098.7|1114|1032.45|1032.55|1050.55|1053|1049|1054.25|1053.95|1061|1055.1|1056.8|1053.7|1024|1019.9|1040|1035.9|1021|1029.8|1022.75|1048.9|1074.3|1075|1155.05|1161.7|1177.1|1170.3||1173.9|1165.45|1166.3||1155.45|1130.9|1118.35|1149.65|1163.6|1113|1134|1133.95|1130|1135|1129.35|1122|1100.25|1110.8|1093.95|1097|1094.15|1081.2|1081||1099.9|1097.8|1081.95|1035|1042|1050.35
04200|997883|/equities/avenue-supermarts-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||3730.45|3757.8999|3692.5|3681|3738.6001|3656.1001|3774.55||3794.55|3948||3858.8501|3874.95|3910|3940|3910.1001|3943.2|3950|3958.8501|4006.1001|4010|3939.3501|4036.95|4010|4094.3|4125|4187.8999|4224.7998|4057|4073|4114|4180|4215|4238.9502|4299|4643.1001|4698.8999|4688.75|4619.8999|4752.8999|4875|5015||5138|5215|5226|5313.4502|5417.5|5484.8501|5363|5417.9502|5443.9502|5289|5254|5260|5255.8501|5376.0498|5449|5422.4502|5395|5354.5498|5361.1499|5109|5039.7998|5023.9502|5042|5155.5498|4995.5|5010|4978.75|5088.7998|5145|5164|5095.9502|5048|5025||5020|5048|5025|5063.7998|5063.8999|5063.5498|5045.25|5010|5029.75|5008|5068.8999|5175.5498|5144|5199|5184.8999|5205|5095.4502|5031.9502|5078.5|5096.9502||5104|5164|5016.9502|4969|4894.3501|4893.9502|4935.2002|4871|4825|4810.8999|4825.25|4754.4502|4921.9502|4960|4823.9502|4905|4875|5082.9502|5022.5|5219|5080||4759.9502|4739.9502|4740|4829.8999|4812|4806.3501|4861.9502|4900|4590|4400|4450|4497.25|4564.8501|4588.8501|4669|4841.3999|4812|4924.2002|4737.4502||4710|4699|4680|4755|4809|4852|4895.6001|4863.7998|4698|4739.8999|4627|4642.4502||4650|4562.4502|4719.9502|4817.6499|4835.7002|4890|4815.9502|4836.7002|4694.2998||4689.2998|4736.5498|4806.75||4831.8501|4747.7998|4748|4685|4715|4494.4502|4563|4592||4560|4533|4509.4502||4330.5|4238|4068|4046.05|4019|4035|4040|4056|4042|4025||3942.6499|3895|3884.3501|3878.6499|3936.75|3940|3948.3|3885|3859|3872|3869|3889|3784|3722|3724.6499|3729.95|3739|3728|3734.95|3758|3787.95|3785|3737.7|3791.55|3815|3826.6001|3821.3999|3772.8501|3764.2||3750|3748|3714||3768.7|3790|3811.8999|3865|3933|3848|3845|3837.95|3850|3919.8999|3940|3965|4080|4155|4080|4098.8999|4058.3999|4063.3|4038.2||4015|4009.8999|4046.45|4048.95|4079.8|4097.8999
04201|18017|/equities/axis-bank|NIFTY200/MSCI_EEM||1140.9|1154.45|1155.45|1159.6|1164.5|1147.9|1152||1139|1135||1150.75|1165.5|1187|1176.8|1167.75|1172.9|1183.55|1174.9|1176.95|1172.5|1178|1187.65|1191.2|1194|1201.75|1175.2|1183.15|1198|1214.8|1203.85|1151.35|1162.95|1172|1175|1188.2|1191|1185|1168.35|1184.85|1202.8|1219.15||1242.95|1275|1281.55|1281.65|1271|1247.1|1252.45|1250|1261.7|1250.4|1240.6|1234|1219.55|1205.7|1194.85|1190.85|1175.6|1181.35|1182.85|1189.65|1193.55|1194|1182.95|1179.9|1181.7|1184.85|1175.25|1173.95|1181|1178|1177|1171.3|1170||1159|1179.6|1169.1|1155.7|1142.8|1144.8|1151|1151.45|1167.8|1175.65|1171|1180|1194.6|1183.15|1200|1267.35|1291.1|1292.35|1309|1318.6||1318.45|1324.4|1339.65|1301.4|1294|1295|1297.4|1295.4|1293|1288.6|1267.85|1273|1289.9|1310|1292.95|1278.75|1235.75|1246|1241.5|1243.35|1194||1184.65|1202|1206.15|1209.35|1212.4|1195.2|1195.9|1193|1224|1242.2|1178|1179.8|1185.9|1192.4|1196|1177|1169.65|1142|1145.75||1146|1143.95|1131.2|1136.1|1135.4|1140|1134.55|1135.45|1148.8|1156|1163.25|1174||1182.9|1164|1141.35|1133.95|1068.95|1060.25|1058.5|1036.95|1051.4||1057.85|1071|1096.4||1093|1090|1079.45|1063|1080.7|1070.3|1055.85|1063.75||1058.4|1057.55|1044.2||1047.25|1050.55|1057.45|1060.95|1066.9|1056.25|1081.25|1099.55|1121.4|1120||1126.9|1131.95|1110.9|1108.9|1101.7|1082.3|1085|1088.55|1094.8|1107.4|1110.7|1093.95|1090.5|1070|1076|1097.55|1100.9|1075.55|1057.25|1054.9|1075.6|1073.7|1065.1|1079.5|1096.2|1087.65|1084.1|1070.45|1068||1063.7|1073.2|1141.6||1126.3|1108.75|1115|1127.8|1130.45|1129.45|1127.9|1116|1135.55|1146|1139.9|1130|1102.6|1099.35|1104|1106.85|1113|1110.55|1100.65||1106.3|1103.9|1123.85|1126.85|1120|1127.85
04202|18020|/equities/bajaj-auto|NIFTY200/MSCI_EEM/EMCONSGROWTH||9090.9004|9272.4004|9256.9502|9484|9636.3496|9602.9004|9554||9698.5996|9603||9516.9502|9710|9999|10032.9004|9991.0498|10079.7998|10054|10007.2998|9896.5|9950|10030.9004|10057.75|10073.9502|10292.75|10368.2002|10593.4502|10735.0996|10614.9502|10829.8496|10149.0996|11287.3496|11680|11950|11990.0996|11930.6504|12030.9502|11988.7998|11936.8496|11817|11948.2998|12018.8496||12500|12651.1504|12774|12676.5|12430.7002|12477.5|12380|12015|12040.25|12054|11972.8496|11751.7998|11893.9502|11779.25|11501.2998|11035.7002|10902.4004|10913.9502|11015.8496|11029.8496|11118.7002|11154.0996|10921.3496|10850|10715|10568.4502|10517.1504|10444.3496|10011|9869|9876.6504|9944|9925||9785|9789.8496|9750.9502|9775|9777.7002|9725|9620|9520|9730|9844|9680|9654|9621.0498|9505|9309.9502|9372.7002|9508|9435|9675|9745||9909.9502|9738.5|9554.3496|9569.5|9650|9565|9666.1504|9660|9499|9554.9502|9532.4004|9693.9502|9523.7002|9564.6504|9660.2998|9825|9758.9502|9728.9502|9735.9004|9948|10038.7998||9995|9940|9944|9900|9924|9740.0996|9740|9679|9372.8496|9444|9125.5|9128.9004|9139.4502|9022.25|9069.4502|9024|8985|8850|8860||8958.3496|8955.5498|9125|9089|9025|9047.9502|9007.4502|8785.3496|9074.9502|9185.75|9258.5996|9146.4502||8966|8989.7998|8994.9502|8770|8869|8861.5|8884|9090|9129||9029.4502|9177.7002|9119||9049.7998|9132.7002|9090|9130|9181.75|9248.9502|9357.9502|9211.5996||9243.5996|9287.7998|9020||9050|8770|8784|8687.9004|8547.1504|8432.0996|8400|8617.2002|8699.9502|9025||8972.8496|8681.1504|8388|8225|8094|8143.5|8486.6504|8490|8547.9502|8531|8550|8376.8496|8505|8650|8455.4502|8156.8501|8136.8501|7935.1499|7874.2002|7790.5|7783.4502|7777.7998|7747.7002|7838|7797.5|7765|7686|7660|7640||7625.1499|7237|7210||7180|7189.25|7210|7356.1499|7419|7360.9502|7324.8999|7139.9502|7399|7049.8501|7084|7028.9502|7059.8501|6736.7998|6795.5|6833.9502|6738.6499|6740.25|6475||6395|6345|6466|6470.25|6486.75|6402.1001
04203|18022|/equities/bajaj-finance|NIFTY200/MSCI_EEM||6609|6726.25|6733.2998|6739.7998|6863|6722.3999|6614||6644.7998|6657||6639.4502|6702.25|6836.8501|6904.2002|6951.5498|7038.9502|7024.1001|7014.9502|6975|6944.5498|6970.7998|7020.4502|7060|7045|7059.9502|7122.8501|7098.8501|6833|6950.75|6938.6499|6998.7998|7059.3501|7256.1499|7313.8501|7330|7368|7426.7998|7295.3999|7324|7430|7700||7814.6499|7824|7810|7779.3999|7640|7603.4502|7635.9502|7655|7748|7672.5|7455|7680|7660|7440|7432|7369.9502|7377.9502|7395|7326.6499|7377|7460|7450|7215.0498|7158|6917|6873.3501|6819|6762|6765|6747.2998|6773.8999|6656|6600||6489.9502|6644.9502|6645|6700|6678.0498|6659.3501|6697|6650|6750|6844|6855|6899|6855|6808.3999|6666|6654.7002|6944.8501|6958.6001|7110|7117.8999||7090|7085|7045|7087.8999|7129.3501|7142.3999|7147.6499|7149.8999|7325|7284.6499|7275.9502|7304|7226|7239|7179.25|7140|7106.9502|7265|7264.8999|7348.9502|7429.4502||7370|7325|7277|7169|7250|7299|7012.9502|6862|6915.9502|6988.7002|6771.9502|6798.9502|6908|6945|6959.5498|6910|6853.5|6777.4502|6785||6780|6762.1001|6731.9502|6741.8501|6744.2998|6698|6832.7002|6879.5498|6943.1001|7019.9502|7400|6969.9502||6975|6839.6001|7000|7364.8501|7419.4502|7339.8999|7306|7150|6995||7034.2998|7198.7998|7264||7254|7235.3501|7226.9502|7259|7350|7323.3501|7255|7343.4502||7349.2998|7049|6945||6803|6771.6499|6731|6667.2002|6555|6578|6470|6514.9502|6485|6552||6468.6001|6345.8999|6636.25|6639.9502|6608.7002|6539|6596.75|6642|6708|6719|6706.8501|6790|6792|6806.8999|6660|6677.3999|6656|6639|6671.8501|6677.7002|6737.5|6737.6001|6699|6895|6910|6879.9502|6921|6988.5|7224.9502||7125.7998|7104|7355||7388.7998|7351.75|7478.2002|7614.5|7697.9502|7718.9502|7793.2998|7735.25|7810|7830|7789|7733.9502|7485.8501|7445.1001|7336.9502|7343|7290|7323.3999|7344||7440|7477|7695|7641.6001|7610|7528.8999
04204|18023|/equities/bajaj-finserv-limited|NIFTY200/MSCI_EEM||1587.95|1610.05|1608.6|1614.9|1638.8|1606|1596||1625.95|1641.95||1673.55|1695.95|1732.95|1751.95|1743.5|1757|1759.7|1744.3|1758|1772.15|1755|1777.45|1775.5|1737.85|1751.9|1764|1779.5|1770.95|1823.9|1833.3|1869.45|1871|1895.75|1885.1|1883.8|1887.85|1881.2|1893.95|1901.6|1935|1970.05||2007.1|2018.95|2029.9|1988.25|1938.8|1923.6|1934|1924.5|1902|1897|1876.85|1921|1906.9|1860|1853.8|1874.8|1873.75|1898|1874.7|1879.7|1870.95|1862|1793.5|1772|1735|1729|1688|1644.95|1630|1628.8|1624.9|1563.9|1552.45||1546.45|1569|1570.85|1562.55|1576.45|1584.8|1598|1605|1629|1659|1656.25|1669.9|1625|1592.75|1582.65|1611.9|1647.95|1651.8|1660|1654||1615|1605|1604.85|1596|1589|1583.9|1579.6|1590.7|1610|1597.5|1585|1590.95|1622|1614.7|1616.5|1610.75|1589.85|1610.85|1595|1600|1604.9||1596|1595.55|1593.75|1577.4|1589|1580|1541.5|1528|1569.2|1583|1552.05|1575.2|1602.35|1605|1612.85|1620|1613.25|1590|1595.3||1598|1601|1589.65|1589.9|1587|1584.15|1613.1|1620|1625|1637.9|1725|1635||1633.95|1603|1649.05|1672|1648.85|1652|1648|1628.75|1630.1||1648.7|1692|1706.2||1722|1715|1702|1681.5|1662.5|1654.85|1662.9|1674||1669|1609.9|1619||1610|1609.45|1593.5|1590|1579.15|1589.6|1580|1598.95|1612|1616.15||1589.65|1558|1636.6|1625|1620.3|1603.6|1609.7|1623.45|1629.4|1620.9|1599|1618.6|1619|1625|1585|1590|1583|1586.45|1579.3|1587.3|1607.95|1623.75|1626.8|1659.9|1664|1632|1632|1629|1641.6||1635|1622.85|1615.25||1606.35|1605.35|1622|1646.3|1664.15|1674.95|1702.65|1685|1715|1723.65|1717.1|1723.95|1708|1689.85|1691.7|1692.7|1698.8|1674.05|1684||1690|1681.8|1741|1726.55|1738.55|1741
04205|18024|/equities/bajaj-holdings---investment|NIFTY200||10551|10395.8496|10530|10680|10659.9502|10615|10657.3496||10799.9004|11005.0996||11154.5|10750.5|10888.7002|10897.7998|10618|10725|10736.4004|10715|10699|10350|10337.4502|10398|10387.0498|10371.1504|10299.9004|10346.5|10382.3496|10489.0498|10574.9502|10328.0996|10550|10732.1504|10818.4502|10880|10897|10801.9004|10591.2002|10385.7998|10499|10570.8496|10750||10638.0498|10556|10897|10866.4004|10770.0498|11280|11277|11350|10857.4502|10894.4004|10479.9502|10514.25|10485|10481.3496|10516.2998|10525|10761.3496|10897.4004|11128.5996|11185|10979.0996|10748.6504|10288|10214|10409|9997|9925|9921.3496|9900|9800|9797.6504|9665.9502|9600||9460|9448|9478.2002|9528|9520|9444.25|9367.6504|9385|9558.25|9850|9724.0498|9720|9725.5|9564.4004|9568.6504|9870.0498|9990.2002|10075|9924.5|9850||9910|9920|9974|9791.2998|9839.9502|9879|9935|9899.9502|9980|9349|8965|8837.4502|8698|8730|8645|8853|8992.8496|8310|8277.7998|8373.5996|8376||8340|8465|8448.9004|8622.7998|8490|8415|8145|8098|8080|8129|8019.9502|8060.4502|7860|8000.0498|8033.25|8198.3496|8181|8175|8299.9502||8384.9502|8468|8493.9502|8495|8433.0996|8469.5|8435|8393.5996|8310|8320|8324.9502|8250||8295|8343|8248.5|8324.5|8281.5498|8325|8034.2002|7925|7954.5||7945|8165|8271.2002||8248.2002|8270|8256|8209|8449|8479.3496|8447|8464.0996||8344.0498|8509.7998|8435||8447.6504|8219.7002|8194.75|8318|8243.75|8299.9004|8300|8581.25|8662.4502|8747.7002||8787.9502|8756.9502|8860.4502|9175|9288|9348.9502|8820.7998|9140|8869|8800|8845.5|8898.9004|8898.3496|8974.9004|8925|8825|8878.9502|8790|8700.9004|8784.0996|8724.9004|8719|8479.5|8520|8485|8457|8393.5498|8327.9004|8380||8224.9004|8230.9004|8400||8500|8139.7998|8150|8209|8250|8117.9502|8108.9502|8136.6001|8312.9502|8128.2998|8275|8246|8220.5498|7848.9502|7799|7819.8501|8188.4502|7980|7955||7873.2002|7805|7914.25|7940|8039.8501|8370
04206|39853|/equities/balkrishna-industries-ltd|NIFTY200/MSCI_EEM||2794.95|2760.6499|2759.95|2795|2804.8501|2775.8999|2764.5||2811.95|2769.95||2760|2746.25|2823.1499|2877.95|2870|2893.3|2882.3501|2819.8999|2858|2866.3|2883.1499|2914.8|2957.55|2979.95|2961.95|2967.2|2969|2989.75|3024.8|3013.1001|3027.3|3035.8501|3034.25|3048.8|3080.2|3069|3059.8|3033.95|2896|2986.95|3053.1499||3105.45|3060|3084.75|3048.5|3130.8501|3135.1001|3155.8|3125|3101|3087.8501|3091.8999|3124.45|3119.3999|3114|3098.8|3100|2985.45|2988|2979|2960|2940|2915|2880|2865.8501|2836.95|2863.8501|2875.3|2912.1499|2874.3501|2857.8|2857.8999|2847.3999|2837.7||2812.55|2866.8|2989.8999|3167.95|3210|3225.1001|3228.8501|3240|3370|3375|3352.75|3327.8501|3315|3300|3171.95|3184.95|3185.3999|3195|3169.8999|3178||3165.7|3179.25|3180|3198|3209|3200|3210|3195|3165|3167.1001|3199.45|3248.8501|3254.2|3212.5|3215.05|3239|3239|3320.8999|3332.3999|3363.95|3362||3256.6499|3244.95|3248.2|3283.5|3267.75|3226.8501|3155|3142.8999|3040.8501|3138.95|3115.5|3145|3120|3121.7|3114|3105.8501|3128.95|3164.75|3174.3||2674|2599|2528|2518|2489.45|2488.6001|2489.95|2479|2490|2474.3999|2474.5|2467||2478|2410|2401.55|2405|2349.95|2379.8999|2392.1499|2355.7|2389.2||2394.95|2402|2433.55||2472.3|2461.5|2450.8501|2417|2357.8999|2354.3501|2346|2337.55||2333|2312.95|2288.95||2312.95|2322.8999|2323|2300|2279.8999|2286.1499|2293.05|2378.8|2358|2263.8501||2290|2287|2324|2269.8|2263.3999|2240|2299.75|2315.2|2333|2353.2|2287|2312|2327.5|2344.95|2359.3|2373.6499|2361.8999|2351.95|2356.8999|2330|2365.6499|2404|2420.6499|2482|2478.75|2494|2467.05|2541.75|2550||2755.8999|2732.05|2782.6499||2652|2590.8999|2606.6001|2675.6001|2706.3999|2678.5|2723|2661|2643.95|2585|2604.45|2517.3999|2534.75|2593|2596|2575|2551.7|2544.5|2552.7||2513.3501|2486.3|2541.7|2545.3|2577.1499|2632
04207|1072999|/equities/bandhan-bank-ltd|NIFTY200/MSCI_EEM||171.95|174.07|171.71|172.42|174.77|170.73|166.94||172.43|167.65||168.75|172.4|177.3|177.45|181.69|183.78|185.29|182.01|183.5|184.45|183.25|179.8|183.93|189.68|180.48|182.95|183.67|184.9|191.95|192.68|193.45|194.68|201.45|210.65|211.8|190.4|191.44|189|192.35|190.93|194.24||199.27|204.38|206.9|206|207.64|212.82|215.44|212.8|215.4|214.2|209.91|209.38|207.75|197.73|200.6|201.09|196.42|203.6|208.25|203.44|204.6|203.64|201.92|197.44|202.84|202.24|203|206.4|211.07|204.76|197.2|194.75|193.5||193.98|197.82|200|202.9|203.89|205.87|206.5|209.2|214.6|218.49|219.9|222.31|220|193.25|188.95|198.4|199.49|199|195.9|201.26||202.95|195.8|197.89|197|201.56|205.6|205.22|206.7|214.6|211.7|206.88|206.75|206.99|205.95|208.5|205.6|209.29|210.85|209.75|201.7|198.75||195.9|198.85|201|201|202.79|197.8|194.8|191.35|194|196|189.1|192.15|194.1|193.35|189.95|189.8|189.15|185.4|185||183.05|190.4|191.4|190.55|189.75|189.2|187.35|181.9|187.55|189.5|192.55|191.3||190.1|185|185.85|185.75|185.5|183.3|181.5|174.85|177.05||175.8|181.95|186.9||184|187.4|189.25|203|199.65|192.15|193.6|188.5||182|183.5|183.75||182.85|182|181.9|182.75|186.15|186|183.15|189.95|192.9|196.15||197.35|198.45|201.65|201.7|200.5|197.65|202.2|204.35|209.2|209.35|204.15|204.15|205.3|205.5|204.7|199.75|201.25|202.3|223.45|216.85|219.9|222.35|223.45|228.9|232.65|229.95|229.45|227|226.7||226.9|226.7|232.2||231.2|230.85|229.35|233.6|233.5|235.8|236.25|235.5|240.5|252|262.95|263.1|258.15|247|245.2|243|240.7|240.7|237.15||242.3|241|250.95|253.7|256.1|255.7
04208|18047|/equities/bank-of-baroda|NIFTY200||250.45|252|249.85|250|248.3|238|237.4||246|243.85||246.9|252.85|260.5|259.55|262.7|266.4|264|260|255.6|254.2|254.18|256.39|255|253.58|245.9|245.7|239.84|245.5|251.2|248.75|245.19|245.59|248.14|245.75|248.2|252.09|250.5|248.69|253.28|255.7|249.77||251.4|251.6|250|245.95|245.15|247.1|245.4|239.5|241.6|240.9|240.65|241.95|241.15|237.9|237.2|237.45|237.2|244.2|245.1|249.45|254.65|255.95|253.85|250.7|251.65|252.5|253.7|255.1|256.8|255.4|255.05|249.45|243.75||243.4|246.55|246.95|250.2|244.75|244.45|246.35|241.7|250|258.45|257.4|257.95|260.75|250.7|249.1|252.9|255.1|256.2|257.25|258.85||260.9|259.3|259.1|259.05|263.5|264.7|268|274.4|271.45|269.75|273.5|276.3|280.8|282.9|283.6|283.45|282.1|286.8|287.7|290.5|288.45||287.5|285.2|284.9|279.3|279.5|272|274|262.85|292|299.7|266.35|267.4|266.2|271.8|273.4|272.2|272|267.95|266.8||264.65|267.1|267.7|263.2|261.8|266.7|271.7|266.2|268.35|276|282.5|283.9||284.8|273.9|272.7|269.5|261.85|263.55|262|257.6|263.4||259.5|266.5|272.25||272.35|269.9|272.45|270.8|276.7|275.7|272.15|268.25||266.4|263.8|263.75||260.9|257.3|253|255.8|257.9|261.5|263.85|273.45|279.5|285.6||284.5|284.25|278.6|276.25|272.2|267.6|271.45|273.1|272.4|280.15|276.95|279.5|274.8|277|280.75|277|271|260.5|267.4|266.5|256.3|252.9|258.3|262.5|261|257.45|250|242.4|235.75||231.35|229|235.75||231.5|230.2|233.2|234.25|233.25|232.25|227.4|225|227.35|231.5|239.4|240.1|235.45|235.8|236.75|233.65|235.95|233.75|226.65||226.75|225.9|229.5|228.5|227.55|226.4
04209|18031|/equities/bank-of-india|NIFTY200||114.7|114.63|112.2|107.97|108.15|103.6|104.84||107.6|104.8||106.9|108.3|114.36|115|113.4|115|114.39|111.45|110.44|110.79|109.5|108.64|102.95|101.05|99.78|100.95|100.45|104.48|106.18|105.9|105.39|105.25|105.59|106.3|105.99|106.5|107.7|107.28|109.46|109.64|109.95||111.69|111.3|111.44|111.85|112.28|112.95|113.59|110.79|111.84|112.42|113.5|115.25|113.85|112.49|113.2|114.97|115.58|118.09|118.45|118.25|119.39|118.79|118.53|118.15|119.2|118.8|121.49|121.5|121.25|119.8|120.15|118.8|116.74||116.39|118.75|119.5|121.15|121.4|122.25|124.9|124.5|128.2|126.65|126.45|126.96|126.16|120.39|120.59|122.46|122.29|122.45|123.89|125.09||124.45|125.05|124.2|122.85|124.3|125.9|121.2|121.45|119.3|119.3|121.55|121.4|123.6|123.76|124.46|123.6|121.45|123.65|123.95|124.05|124.9||126.39|126.2|125.3|124.33|125.45|121.4|122.25|120.6|135.85|137.45|129.8|130.95|130.8|134.5|133.7|131.2|130.8|127.4|126||124.1|126.7|128.1|126.8|131|140.9|144.4|145.15|147.4|150.65|153|156.4||157.95|156.2|154.4|152.15|145.35|145.3|141.9|137.5|141.95||139.9|140.75|146.2||145.4|146.5|150.7|149.5|151.3|146.25|143|142.7||137.85|135|136.95||137.7|136.25|135.6|134.7|135.25|135.6|133.5|142.1|144.65|149.45||148.15|147|145.2|139.95|137.2|134.25|136.7|137.7|137.8|140.75|142.3|146.45|144.35|146|149.5|143.45|136.25|132.95|138.4|143.1|144.8|140.3|139.6|147.1|156.25|146.2|141.4|140|136.65||135.9|136.85|139.7||137.4|135.1|136.3|136.9|133.2|130.1|121.85|118.5|120.2|119.95|122.4|118.95|116.95|115|114.2|115|114.1|112.2|112.45||113.6|110.2|114.4|114.7|113|113.8
04210|18034|/equities/bata-india|NIFTY200/MSCI_EEM_SMALLCAP||1418.15|1384.05|1378.45|1399|1330|1305.2|1290.65||1305.65|1306||1337.8|1340|1350.75|1340.55|1352.15|1359.65|1370|1359.6|1362|1365|1370|1380.2|1375|1386.6|1398.5|1400.15|1419.9|1436.95|1465.8|1468.8|1443.95|1451.5|1454.9|1423.9|1409.5|1413.7|1406|1398.65|1378.3|1385|1427.4||1447.75|1465|1462|1429|1437.45|1435.75|1440|1432.3|1447.6|1450|1446.85|1449|1444|1431.75|1441.2|1445|1431.85|1446.6|1458.85|1470|1476.95|1464.25|1461.7|1462.2|1468.95|1461|1459.95|1456.55|1456.45|1428|1437.85|1453.2|1424.15||1418|1424.95|1442.35|1470.15|1479.9|1488.75|1585.6|1615|1628|1625|1606.7|1633|1633|1612.5|1619.8|1608|1565|1545.35|1542|1554||1544.4|1538.95|1552.2|1545|1544.95|1550|1536|1516.1|1513|1509.9|1510|1526|1523.9|1451.95|1461.6|1476.3|1466.5|1479.8|1476|1468.85|1465||1474.2|1478|1492.45|1505.1|1499.5|1473.9|1465|1432.95|1372|1398.65|1398.75|1417.85|1377|1364.6|1363.05|1356.8|1369.75|1375.85|1386.8||1359.9|1336|1336|1335|1320.4|1321.75|1328|1333.55|1342.4|1345|1361.4|1374.8||1373.5|1372.1|1387.95|1366|1369.25|1357|1348|1341.7|1368||1350|1382|1404.4||1390|1366.8|1367|1367|1381.95|1380.85|1384.2|1383.9||1371|1377.95|1382.1||1397.75|1394|1380|1387.9|1398.45|1418.85|1413|1432.6|1461.85|1466.95||1454.55|1459.85|1473.85|1441.85|1439|1415.55|1445.7|1446.7|1434.95|1433|1438.45|1452.85|1442.9|1453.35|1437|1424|1416.6|1420.95|1425.55|1427.35|1434.55|1458|1450|1460.65|1468.75|1496|1491.4|1478.4|1472.9||1475.3|1482|1517.9||1532.4|1545.7|1578.9|1592|1592.8|1587.9|1598|1581|1605.45|1627|1637.05|1614.95|1611.95|1637|1658.65|1660.25|1651.95|1641.85|1626.65||1637.9|1633.45|1724.25|1685|1684.5|1680
04211|18036|/equities/berger-paints-(i)|NIFTY200/MSCI_EEM||495.55|493|492|489.6|484.45|477.6|478.5||483.45|494||495.75|495.15|498|496.3|518|527|528.5|527.3|533.75|542.75|547.75|550.35|548.95|548.35|552.8|551.5|540.55|559.6|565.45|558.35|572.7|583.7|588.6|576.1|574.75|582|585|576.6|581.65|592.95|614.1||624|625|629.15|615.9|618|620|624|625.95|626.6|621.55|629.5|626.7|624.45|626.9|622.3|609.3|605|601|604.5|599.5|581|579.25|577|576|583.7|586|573.2|584.9|597.2|582.95|570.55|564.35|551.95||550.85|536.7|546.05|536.95|532.8|544.2|549.65|548.7|555.65|558|558.45|555.95|546.6|543.5|533.7|532|528.05|528.7|528.8|523.8||524|536.85|532.5|531.9|531.9|515.7|517.4|519.5|516.95|518.5|510.25|509.75|506.9|504.35|502.25|504.4|504.95|515|514.9|506.7|508.7||504.3|504.95|500.9|496.6|493.25|483.25|485.05|481.65|471.8|473.95|481.45|491.9|501.4|497.6|493.9|489.9|491.65|494|494.9||493.7|492|494|499.4|496.85|492.4|501.65|514.3|519.95|527.75|526.9|526||519.95|507.8|509.45|509.75|510|511.5|516|515|537||547.35|552.55|563||562.7|564.45|564.55|563.35|565.25|570.4|574|573.35||586|570|561.95||559.9|556.85|554.35|552.5|557.8|567.5|567.5|570.15|576.3|583.9||583.55|585|581.75|594.65|595.15|620.6|567.5|568.7|570.95|572.85|573.5|575.85|565|564.5|564.35|562.9|561.65|559.9|555.3|556.75|559.5|578.25|567.1|574.9|571|567.45|567.1|566.7|563.9||563|563.9|575||585.15|594|604.85|607|605.8|596.8|596|594.05|590|596.9|603.9|601.3|606.95|605.5|609|607|597.55|590.9|589||585|576.3|597.95|600|595.9|589.7
04212|18043|/equities/bharat-electronics|NIFTY200/MSCI_EEM||310.6|309.5|307.95|301|299|283.5|278.45||285.2|286.7||284.45|288.85|300.85|303.8|304.5|302|304.3|287.2|289|290.25|288.45|294.75|284.5|277.95|276|273.15|274.7|282.15|287.45|287.8|287.9|291.05|289.45|289.2|288.65|289.6|286.6|281.5|278.9|281.9|286.3||286.6|294.6|294.85|291.9|295|293.4|286.7|279.4|284.85|286|290.85|292.2|294|292.5|290.45|288.35|284.5|290.35|299.5|301.9|301.35|301.95|302.15|301.05|304.5|307.45|308.9|309.2|306.9|306.75|304.5|305.55|303.9||297.05|302.65|303.65|305|302.7|301|302.6|297.45|308.7|317.7|320.6|326.55|325.6|310.5|303.4|306.5|317|314.7|316.9|326.7||334.4|336.05|337.5|338.2|340.5|339.35|335.8|326.8|318.5|315.45|309|312.5|309.8|308.15|311.5|314.95|311.9|314|313.35|319.9|321||310.5|303|293|290.5|292|284.55|281.5|264.5|312|323|297.2|296.3|293.95|295.75|303.2|299.9|293.3|284.5|283||249.65|240|234.5|231.9|228.7|228.5|238.2|232.65|235.8|235.85|238|237.4||237.3|240.2|241.65|240.05|239.15|236.1|236.15|234.5|237.4||236.95|238|235.4||232.85|228.9|225.7|226|223.9|225.45|222.65|212.75||202.45|203.95|200.5||198.95|197.5|187.95|192.45|192|196.75|197.15|205.6|211.35|216.45||216.8|213.45|213.75|212.95|208.05|205.9|209|209|206.9|207|196|192.55|191.45|192.5|190.4|186.3|182.15|176.9|183.1|185.7|187.1|184.15|183.55|187|187.75|188.4|189.1|192.35|193.7||192|190.2|195.5||193.7|189|188.5|190.25|189.9|185.5|187.65|186|186.7|187.5|188.65|187.65|184.7|186.2|187|185.2|184.25|184.9|184.5||175.25|171.85|176.3|174.4|174.35|170.2
04213|18039|/equities/bharat-forge|NIFTY200/MSCI_EEM||1345.85|1360.3|1332.4|1333.6|1350|1326.7|1317.95||1355.35|1336.35||1356.9|1363.35|1397.55|1420.05|1456.6|1479.45|1482.9|1464.75|1435|1428|1441.2|1430|1387|1409|1439.95|1432.9|1431.4|1442.2|1496|1485|1478.8|1488.55|1505.75|1505.35|1510|1526.9|1520.5|1486.4|1486|1498.95|1551||1555|1537.75|1539|1555.1|1581.4|1588.4|1626|1600.95|1594.8|1612.95|1610|1625|1629.7|1594.1|1581.6|1578|1561.05|1606|1629.9|1614.9|1591.05|1599|1590.05|1589|1620|1644.9|1638.15|1636.95|1647.95|1610|1604.65|1613.7|1601.8||1583.95|1605|1629.95|1654.95|1643|1576.5|1608.75|1597.65|1707|1771.2|1745|1753|1747|1694.3|1603.9|1612.25|1634.25|1646.3|1634.3|1665.85||1663.75|1637.5|1648.6|1665.65|1678.6|1681.85|1693.25|1686|1680.4|1669.95|1681.25|1696.8|1692.85|1696.45|1726.8|1764.75|1776.3|1804.5|1800.7|1733.4|1734||1739.45|1655|1644.95|1619.45|1604.9|1589.9|1578.85|1514.95|1614|1649.95|1586.95|1579.7|1573|1600|1591|1587|1499.9|1510.95|1510||1490.8|1492.3|1467.45|1449.8|1423|1438|1463.3|1474.4|1250.3|1261.9|1280.95|1285||1301|1316.9|1326|1325.9|1231|1212|1215|1196.3|1196.8||1189.6|1176.5|1187||1183.55|1183.45|1180|1154.9|1172.5|1144.1|1159.9|1153.4||1135.2|1143.05|1140.95||1133.6|1122|1118.6|1133|1121|1130.65|1127|1164.45|1170.9|1190.6||1193.6|1190.75|1211|1193.7|1187.9|1158|1181.55|1195.2|1181.85|1145.55|1135.5|1142.4|1125.7|1150|1136|1115.4|1120.9|1161|1330|1321.25|1295.35|1296.65|1305|1274.85|1251.95|1245.75|1243.95|1256.05|1250||1226|1225|1232||1241.4|1237.5|1233.45|1259.05|1264.7|1275|1299|1287|1290|1276.35|1270|1265.1|1244.25|1259|1258|1247|1249.9|1238.5|1230||1203.9|1187.5|1227|1230|1215.7|1205
04214|18042|/equities/bharat-heavy-electricals|NIFTY200/MSCI_EEM_SMALLCAP||253.79|253.8|248.39|247.6|245.74|236.15|229.24||233.2|226.35||227.8|229.71|239.84|242.45|245.5|249.4|249.2|236.4|242.95|243|240.8|243.1|236|238.5|228.2|229.8|235.4|248|257.95|255.8|270.5|275.55|272.6|273.25|273.9|273.15|269.3|267.5|269.95|272.75|277.85||285.5|284.9|291.1|283.3|284.7|283.45|275.6|266.8|267.75|268|269.85|270.7|267.45|266.5|267.2|267.7|265.8|273.2|280.45|284.8|290.2|292|293.45|294.95|298.75|299.8|304|301.35|302.5|297.7|296.9|299.5|297.65||293.4|301.35|302.65|305.8|304.9|305.6|301.9|295.9|309.6|319.95|319.45|327|327|318.25|312.5|313.25|315.55|306.35|307.7|319.75||327.45|328.4|333.65|334.8|331.2|335.35|329.95|322|317.3|313.5|303.8|304.25|307.9|300.65|297.55|299.85|297.85|299.75|298.4|306.95|310.6||309.45|305.55|298.7|296.35|290.55|286|292.35|258.2|311.05|321|300.6|295.3|296.95|300.9|307.45|310.2|308.7|309.65|322.5||301.8|297|293.2|289.4|286.3|276.8|286.65|290.65|290|308.6|318.3|300.25||284.8|281.9|281.45|273.9|265.4|264|261|256.35|263||260.45|261.95|269.2||265.3|259.9|258.3|255.9|256.9|254.65|254.9|254.85||253.7|249.5|240.45||240.35|237.95|225.95|226.45|226.9|227.7|232.3|246.25|255.85|259.55||261.05|272|271.7|275.85|237.35|233|230.45|228.4|232.15|233.75|229.4|232.35|233.8|230.65|230.5|233.15|226.2|217.45|230.15|236.6|236.95|238|236.3|243.25|235.7|232|232.25|234.45|223.2||220.6|211.35|221.9||223|213.15|213.2|203.75|204.5|199.15|201.95|201|199.25|200.15|197.9|196.75|201.8|204.9|204.65|199.7|193.95|185.65|184.3||181.35|181.15|190.45|188.3|188.25|186.2
04215|18040|/equities/bharat-petroleum|NIFTY200/MSCI_EEM||294.25|298.75|297|301|304.4|287|287.45||297.9|299.65||306|309|318.55|314|315.1|317.7|319|309.05|313.5|313.85|316.2|314.9|312.95|315.5|323.6|325.4|325.85|332.55|345.5|343.9|350.6|355.9|351.5|344.6|339.4|343.3|350|339.45|343.3|347.95|361.6||373.35|376|370.5|346.95|341.8|343.2|339.5|333.1|337.95|339.9|340.85|344.9|349.75|346.2|352.8|351.5|353.55|365.25|364.35|363.95|359.7|367.2|365.5|357.55|355.75|350.75|355.9|358|355.1|355.6|354.1|345.55|333.8||327.45|332.75|336.8|336.7|343.95|347.75|349.65|346.95|350.95|351.9|354.1|359.05|338.95|329.4|327.15|315.85|312.3|317.15|318.15|319||319.25|309|310.95|308|301.8|302.15|307.95|307.2|308.5|307.45|308.25|306.85|306.6|307|300.85|306.45|309.7|319|314.4|317.1|317.5||314.65|310.75|311.925|306.35|304.925|301|303.725|301.025|335|343.5|317.2|318.4|321.475|329.5|330.875|331.675|327.05|325.35|324.5||314.75|316.675|314|308.85|312.475|310.975|312.5|312.15|314.225|317.6|320.85|318.525||312.275|312.25|307.35|302.9|299.425|304.75|304.4|294.95|308.8||300|299.9|306.425||304.35|298.6|301.8|297.15|308.05|309.675|310.15|304.475||305.625|305.875|301.9||302.225|294.85|286.2|290.425|296.4|300|307|314|317.675|319.35||320.575|326.5|324.75|321.625|313.625|305.9|312.775|316.35|316.8|314.75|315.425|333.925|332|333.35|343.975|328.475|314.675|298.275|309.3|311.85|317.675|310|307.35|294.4|286.2|257.65|256.275|258.925|250.7||244.175|239.25|244.25||242.5|240.45|238.575|239.9|231.75|230.55|230.6|228.075|231.875|232.15|229.825|228.75|232.65|229.7|229.7|229|235.425|228.2|228.25||226.675|225.225|227.675|225.75|225.125|226.725
04216|18041|/equities/bharti-airtel|NIFTY200/MSCI_EEM/EMCONSGROWTH||1648.9|1588.5|1583.75|1604.85|1609.25|1575|1542.05||1558|1568.95||1568|1572.5|1595|1581.6|1579.5|1608.55|1610.75|1593.9|1623.85|1626.35|1638.8|1651|1667.95|1677.85|1684.75|1693|1701.35|1712.9|1708.95|1716.1|1737.95|1742.25|1732.75|1710.05|1690.25|1698.95|1704.6|1679.5|1670|1686.7|1695||1722.85|1733|1763.45|1779|1766.9|1767.55|1754.25|1723.4|1711.7|1670.95|1666.05|1652.95|1654.9|1652.8|1598.9|1586|1546.75|1555.6|1563|1566|1579|1605|1608.4|1571.7|1564.5|1526.35|1520.7|1510|1499.9|1466.6|1484.75|1489.1|1491||1480.1|1478.4|1477.5|1482|1466.5|1454.9|1492.9|1488|1505.15|1511|1504.15|1484.9|1525|1520|1454|1475.6|1470|1472|1480|1485.95||1473.3|1440|1447.6|1450.85|1448.75|1441.65|1438.85|1433.6|1441.1|1432.4|1473.4|1466.8|1536.25|1489|1479.95|1434|1423.8|1423.95|1406.95|1434.8|1444||1434|1455.95|1447.85|1434.6|1436.65|1430.65|1376.25|1348.75|1397|1420.45|1388|1386.45|1390.25|1386.95|1407|1397.75|1377.3|1351|1362.75||1360|1356.85|1318.25|1299.9|1302.9|1308.5|1295.3|1299.4|1294.45|1298.45|1310.5|1319.9||1334.8|1346|1345.7|1343.8|1354|1351|1305.4|1296.5|1281.85||1233.95|1235|1231.85||1230.7|1214.95|1210.55|1211.35|1233|1240.6|1227.75|1231.9||1238.5|1228.25|1234||1245|1242.9|1239|1240.4|1230.55|1222.8|1199.7|1212|1208|1218.3||1213.6|1196.6|1179.75|1149.25|1140.75|1137.95|1152.65|1131|1125.9|1131.85|1138.75|1159.15|1151.6|1145|1127.05|1131.45|1121.15|1125|1129|1145.95|1146.5|1148.25|1156.1|1159.65|1175.2|1170.2|1175.05|1180.85|1169.75||1200.65|1194|1172.55||1136.35|1096|1108.95|1117|1104.7|1078.55|1073.9|1073.3|1067.9|1059|1063.65|1058.8|1037|1025.45|1031.95|1043.25|1041.95|1024.05|1002.5||998.95|981.55|993.65|997.95|998.8|1010.85
04217|18045|/equities/biocon|NIFTY200/MSCI_EEM||368.3|366.65|360|355.45|338.95|332.6|328.4||334.2|337.65||339.85|346.9|353.55|350.8|331.9|329.5|324.8|316.9|317.5|318.9|323.1|327.4|328.5|325.75|324.65|329.05|333.7|339.6|343.15|342.55|348.45|353.4|353.35|348.1|349.3|351.75|352.7|345.35|349.4|360.15|369.35||371.8|369.2|378.75|374.7|381.8|378|372.85|367.2|369|375.75|395.8|394.85|383.8|393.85|394.9|389.8|379.65|385.9|394.7|383.2|366.7|368|362.95|364.95|363.75|356.25|355.75|358|359.05|356.45|350.9|347.4|342||338|342|342|345|349.55|348.05|349.4|352.85|362.7|370.45|366.8|364.55|370.8|376.8|363.9|349.1|338.55|339.4|344.2|353.4||360.5|361.5|356|359.9|366.5|369.4|373.85|371.4|367.15|365.9|361.9|359.4|354.9|353.7|353.95|345.55|345.4|351|344.3|339.2|332.55||339.7|342.4|345.95|349.45|345.25|341.25|335.75|307.35|310|317|314.8|325.8|324.8|320|318.95|331|317.3|311.5|310.7||311.25|316.6|321.2|312.9|306.25|307.9|312.3|308|308|309|315|313.05||307|314.7|313.4|293.7|295|281|272.5|265.35|275.5||269|271.75|283.15||283.2|276.95|277.1|272.9|274.85|274.95|272.5|272.65||266.75|263.25|258.95||254.7|252.3|249.55|252.4|254.55|262.6|273.45|273.45|281.65|286.2||285.2|280.85|282.7|287.2|282.25|277.6|281.5|282|275.95|275|275.8|283.8|289.6|303.1|290|278|274.4|274.3|280.5|291.05|294.35|304|307.1|289.5|280.8|273.65|270.35|264.35|261.55||266.4|266.4|276.45||283.45|287.25|289.25|288.7|283|283.65|286.5|284.95|286.8|293.2|294.5|287.85|284.5|267.7|259.65|250.75|253.3|255.7|252||249.2|247|255.55|256.9|256.8|254.95
04218|18052|/equities/bosch|NIFTY200||35050|35139.8008|35254.8516|35350|35200|34511.1484|34399.8984||34829.3984|34421.3008||33950|34480|35347.1484|35600|35642.6484|36772.6992|36380|35836.4492|35527.3516|35549.75|36535.0508|36691|36590|36318.3984|36575|36599.75|36886.6484|37055.3984|37265.5|36926.9492|38413.4492|38789.9492|38936.0508|38899|38639.6992|39039.75|39088.8008|38149.9492|37125|37150|38100||38079.9492|38124.6016|38179.8984|37200|37347|36950|36576.9492|36000|34789.3008|34867.3984|34794.9492|34553.9492|35044.4492|34280|33792.6484|33950|33174.0508|33930|34142.9492|32520.3496|32784.6016|32632.25|32500|32199.9492|32519.9492|32921.0508|32903.8984|32826.1016|32559.75|32279.8496|32345.1992|32082.4492|32048.4004||31648.9492|31880|31989.9492|32500|32519.75|33254.6484|33220|33789.8984|34580|35182.8008|35029.8984|35050|35156.1484|35000|34920|34574.9492|34422.4492|34650|35200|35385.0508||35399|35364.75|35698.5|35777.8008|35675|35753|35484|35680|35331.4492|35080.5|35099|34479.8516|34785|36678|34426.8984|33919.9492|33095|32800|33301.25|33592.5|34350||32927.9492|32683.25|31550|31598.9492|30929.9492|31000|31168.75|31143.9492|30351.3008|30694.3496|31150.9004|31300|31317.0508|31566.4492|32229.5|31318.3496|30999.9492|31344.9492|30999.4004||31154|31277|31900|32100|31031|30584|30439.6504|30547.9004|30186|30310.6504|30769.9492|30899.9492||29650|29700|29189.9492|29171.6504|29550|29567.1992|30127.1504|29895.25|30449.8008||30130.9004|30161|30225||30345.3008|31292.8008|31400.1504|30982.3008|31145.0996|30900|30999.9492|30431.75||30595.75|31150|30852.0996||30450|30200|30197.3496|29950|29960|29763.8008|29629.5|29850|29800|30020||30468.0508|30263.4492|30250|29500|29350|28750|29150|29300|28958.9492|28710.9004|28551|29199.9492|29200|29100|28635.8496|28400|27502|27300|25659.9492|25519|25386.25|25300|24955.5996|24360|24272.6992|23850|24050|24172.0508|23348.6992||22836.4004|22893.6992|23121||23262.6992|23033.25|23181.1504|23568.9492|23477|23282.6992|23265.5508|22824.8008|22935.4492|22810|22819.8496|22550|22382.4004|22469.5|22635.9492|22300|22240|22063.6504|21998||21895.9492|21700|22077.6504|22130|22043.0508|22163.9004
04219|18054|/equities/britannia-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||4955.9502|5012.5498|5025|5030.2998|4980|4871|4885||4951.3501|4970||5050.5|5087.6001|5426.8999|5902.1499|5792.8501|5713.7002|5719|5669|5698.9502|5768.5498|5781|5799|5759.8999|5779|5706.4502|5780.5|5797.6001|5804|5895.5|5998|6095.8999|6114|6082.9502|6024.2998|6039.5|6159.8501|6185|6234.7998|6235|6339.9502|6469.8999||6463.6001|6362.8999|6332.9502|6270.3999|6203|6245.8999|6250|6258.6499|6225|6166.5498|6204.6499|6130|6148.7998|6128.7002|6047.0498|6010|5961.2002|5884.7998|5920|5935.3501|5944|5933.9502|5908.8999|5845|5775.3999|5845.3999|5860|5850|5858|5849.8999|5773.7998|5763.25|5742.4502||5695.2002|5714.9502|5774.5|5785.5498|5861.9502|5924.7998|5921|5842.9502|5808|5839.8999|5897|5989.3999|5957.6001|5882.6499|5865|5974.3999|6005|5933.7002|5978|5920||5880|5847.75|5805|5805|5800|5705|5615.9502|5554.5|5487.3501|5498|5500|5489.1499|5490|5450|5434.5498|5370|5330|5389.8501|5400|5422.8501|5435||5450|5449.9502|5568|5606.75|5560.75|5470|5514.1001|5725|5414.3999|5300|5221|5242.1001|5268|5285.3999|5265|5285.1499|5293.75|5302.5|5191||5139.8999|5150|5164.75|5161.5|5170|5118.2002|5248|5248.4502|5219.8999|5205.4502|4781.1001|4812||4825|4825.6001|4861|4859|4840|4812|4763.8999|4698|4758.7002||4772.5|4777.1001|4820.8501||4818.5498|4850|4841|4847.6001|4855|4896.9502|4914.8999|4960.7002||4971.2002|4980|4975||4892.9502|4824|4832.8501|4999.9502|5014|5008.7002|4952.9502|4975|4940|4957.6499||4902|4887.7998|4867.4502|4942.4502|4986.7002|4980.8999|4916.1001|4939.5498|4957|4970.3999|4968|4988.2998|4934|4948.5498|4970.5498|5043.3501|5025|5053.3999|4997.9502|4978.0498|5122.3999|5183.8999|5125|5239.75|5209|5201.9502|5220|5192.8999|5219.5||5236.5498|5173.6499|5189.8501||5169.6499|5077.9502|5135.25|5218|5228|5250.3999|5186.3999|5143.6499|5210.2002|5305|5363.3501|5375|5333.8999|5334.9502|5349.8999|5386.0498|5338.6499|5245|5244.5||5183.7002|5113.2998|5051.9502|4927.4502|4925.5|4969.8501
04220|18055|/equities/cadila-healthcare|NIFTY200||972.75|954.95|959.95|969.9|969.05|952|950||955.15|966||976.8|968.95|990|975.8|980.9|1000.95|1003.1|1005.35|1011.65|1013.9|1004.45|1009.9|1016.8|1016.55|1011.95|1010.15|1016.2|1013.05|1029.25|1035|1026.9|1051.3|1071.75|1070|1070.5|1071.45|1071.55|1059|1065.45|1077|1087.25||1082.6|1088.85|1078.5|1069.95|1065.7|1063.8|1063.2|1067.75|1095|1111.9|1125|1133|1125.6|1135.1|1128.9|1120.85|1110|1120|1133.75|1133.35|1123.6|1139.95|1159.35|1144.6|1156|1136.45|1138.65|1214.9|1220|1216.45|1195.8|1197.95|1194.9||1189.4|1258|1298|1324.3|1299.7|1278.2|1257|1247|1259.75|1265|1250.7|1244.95|1251.7|1215|1210|1183.35|1159|1165.55|1170|1190.55||1197.7|1198.95|1183.95|1203|1190|1177|1184.15|1166.85|1144.9|1115|1080|1096.7|1085|1080.7|1085|1086|1091.3|1102.9|1092.45|1085.9|1109.5||1111.8|1105.3|1102.95|1093.5|1090|1063.7|1062.95|1064.2|1049.95|1045|1036.65|1046.45|1050.85|1067.75|1086|1096.5|1105|1096.55|1172.5||1057.1|1012|1005|1016.65|997|990|1007.9|1007.25|1033|1027.75|999.75|992||968.4|968.4|958.65|954.85|958.95|968.05|965.7|933.1|954.8||971.5|962|997.3||999.4|1003.65|1013.55|1008.65|991|999.5|1008.8|1031.7||1021|1027.75|1027.8||1006.9|995|984|997.3|1009.9|994.65|999.9|996.9|1007.45|1015.5||981.95|964.9|956.6|952.05|948.35|948.65|951.95|953.65|948.15|937|907.5|902.65|912.8|910|893.75|885|872|866.85|863.35|820.95|808|804.85|809.2|777.95|766.9|766.95|766|764.5|750.45||753.4|753.9|732.5||727.5|713.65|711|717.05|724.45|708.25|711.6|718|719|720.7|715.35|715.85|716|715|707.2|691.8|692.35|693.25|686.85||689.4|674.5|696.5|694|682.35|650.55
04221|18057|/equities/canara-bank|NIFTY200/MSCI_EEM_SMALLCAP||103.75|103.42|102.7|102.57|101.43|97.78|97.95||101.27|98.8||100.46|102|104.8|105.14|105.1|106.49|106|103.92|104.5|104.49|104.15|104.95|104.14|101.5|99.18|99.65|98.45|102.86|105.6|104.99|104.94|104.92|105.3|105.44|104.75|106.59|106.3|105.3|109.05|110.35|110.49||112.46|113.5|113.3|110.7|109.35|110.5|109.8|106.3|106.85|106.59|106.78|108.18|107.25|104.3|104.1|104.9|104.34|108|109.35|109.65|113.46|113.35|112.4|110.75|111.2|112.02|113.19|112.99|112.66|111.9|111.96|111.25|108.41||107.06|110.14|110.76|112.54|108.56|108.56|108.18|108.44|112|115.6|116.19|116.45|117.82|114.4|113.85|113.9|115.4|115.49|116.8|117.59||118.11|117.55|114.8|115.45|116.25|117.25|118.08|117.98|118|117.99|118.98|120.19|121.89|119.4|119.37|119.74|121.57|121.79|122.2|122.85|122.5||120.99|125|123.5|123.09|122.7|119.6|120.6|116.3|127.8|128.9|119.35|117.55|118.45|118.75|118.2|118.75|118.65|116.9|116.8||115.2|120.35|119.6|113.8|111|111.44|113.6|119.7|119.35|125.79|126.58|126.2||125.94|124.95|124.88|124.19|121.09|121.16|120.36|116.88|118.97||119.1|121.19|123.34||123.3|123.17|123.79|123.76|122.95|122.36|119.04|118.07||117.56|114.94|114.93||115.5|113.7|110.87|111.16|111.2|110.8|110.93|114.33|117.82|120.48||121.1|121.26|120.8|118.89|115.88|113.59|114.95|116.86|116.8|119.76|116.94|116.55|114.57|117.59|117.96|118.94|113.79|110.95|115|115.2|115.98|112.1|104.57|105.49|104.46|101|97|96.96|96||93.89|91.93|96.98||93.57|92.1|93.2|94.27|93.67|93.2|91.54|90.5|91.8|92.6|93.85|93.36|92.55|90.1|89.18|88.4|89.34|87.05|86.12||87.09|86.59|90.06|89.98|90.19|90.57
04222|18061|/equities/castrol-india|NIFTY200/MSCI_EEM_SMALLCAP||202.23|204|199|198.4|204.01|200.8|190.74||194.26|193.34||195.89|199.44|205.89|208.66|212.25|219.45|218.4|207.8|215.97|215.29|212.68|215|212|210.08|209|212.47|213.79|217.54|223.68|223.75|225.75|229.79|230.88|232.58|231.4|232.59|232.2|226.2|232.47|238.1|243.87||247.48|246.45|250.8|251.8|251.85|256.8|254.6|254|256.35|256.7|259.85|260.75|262.5|263.45|262.5|266.65|265|276.8|276.3|278.8|274.5|265.5|268.5|274.2|281.85|284.4|268.25|276|275.35|274.4|256|256.7|253.6||252.5|258.4|263|262.85|259.5|258.5|256.95|256.9|266.85|266.7|270|279.8|272|278.85|276.5|274.8|252.25|254.24|259.8|270.8||277.69|269.95|256.9|257.8|255.9|260.2|258|260|255.45|252|221.1|218|207.37|209.75|210.99|214.3|214.6|214.3|212|208.59|205.89||206.65|207|209.16|204.3|205.49|197.3|192|189|193|200.65|197.05|189|190.35|191.65|194|198|195.7|195.2|197.05||195.4|193.8|193.85|192.15|192.6|199.9|195.5|196.5|200.85|201|204.05|211.2||213.7|215.7|215.6|213.8|216|211.75|213.85|211.95|215.7||218.1|218.1|229.25||230.4|226.8|211.95|212.85|212.6|214.95|211.95|203.65||191.1|192.6|191.4||193.5|196|198.15|200.9|202.2|202.7|202.7|207.6|213.9|210.2||211.45|215|219.6|215.4|216.8|211|208.5|208.25|204.5|205.4|206.2|209.9|212.45|213.8|213.5|203.8|198|195.25|205.3|206|201.45|203.65|206|207.45|208.1|199.4|197.9|197.8|191||178.45|177|179.8||182.25|180|172.45|178.4|180|180.95|183.25|181.95|185.45|189|194.1|195.6|192.6|194.4|196.4|182.4|188.8|187.7|186||167.15|152.15|156|154.6|150.95|152.3
04223|18070|/equities/cholamandalam-inv.-and-finance|NIFTY200/MSCI_EEM||1273.95|1284.4|1292|1280.55|1263.1|1219.4|1236||1254.25|1253.8||1215|1250|1278.35|1273|1293|1320|1307.7|1290.9|1291|1290.55|1290|1295.7|1296.8|1383.95|1432.85|1417|1430.15|1457.95|1476.7|1468.25|1495.5|1509.65|1524.7|1533.55|1517.1|1587.45|1586.95|1537|1514.35|1526.25|1575.35||1623|1623.85|1638|1644.95|1624.3|1652|1649.8|1613.2|1614|1602.85|1585|1589.95|1594|1579|1533.9|1549.45|1542.7|1556.8|1549|1501.95|1506.45|1494|1462.9|1478.9|1458.9|1449.9|1397.9|1369.85|1410|1404.4|1400.05|1377|1372.75||1346.5|1365.95|1353.95|1374.9|1386.45|1385.5|1383.6|1388.9|1409.95|1442.5|1440.85|1445.8|1477|1437.15|1385|1421.7|1426.65|1425.9|1456.85|1454.45||1432.95|1419.8|1429.85|1433|1423.6|1425|1433.05|1435.8|1443|1441.85|1450|1443|1439.4|1447|1448|1447.15|1441.65|1448|1453|1476.2|1459||1455.85|1439.95|1369.2|1360.95|1369|1351|1344|1299.6|1308.4|1294.95|1255.8|1246|1269.8|1272.65|1274.95|1272.6|1282.1|1304.95|1308.7||1292.45|1271.95|1259.35|1290|1302|1279.15|1273.95|1306.65|1331.05|1349.9|1352.6|1309.8||1212.8|1176.05|1184.7|1170|1181.25|1159.9|1150.4|1132.55|1144.95||1161.7|1180|1199.55||1222.2|1223.7|1236|1220.55|1213.3|1204.5|1201.7|1191.6||1168.6|1133|1131||1093.5|1081.6|1051.3|1058.5|1071.3|1086|1080|1070.8|1096.55|1107.9||1089.7|1056.3|1094.5|1094.95|1099|1095|1105|1127.05|1114.9|1109.7|1090.55|1109.9|1124|1155.55|1146.15|1151.7|1136.9|1150|1133.95|1140.2|1162.65|1172.75|1164|1171.75|1175.85|1193.15|1222|1277.85|1271.35||1265|1277.1|1296.35||1295.05|1298.35|1306|1310|1289.7|1252|1243|1235.85|1247.9|1267.65|1305.3|1300.75|1250|1232|1260|1266.95|1278.9|1264.8|1262.2||1263.3|1239.4|1257.8|1254|1254.95|1247
04224|18071|/equities/cipla|NIFTY200/MSCI_EEM/EMCONSGROWTH||1547.7|1505|1502|1515|1507.5|1496.15|1478.1||1485.85|1505.15||1517|1525.9|1556.95|1599.75|1597.75|1602|1612.35|1609.95|1602.95|1573.45|1565.95|1440|1517.15|1513.2|1506.75|1508|1514.1|1526.7|1561.25|1562.05|1578.7|1573|1604.95|1605.95|1613.8|1694|1702.05|1653.2|1644.85|1656.4|1678||1667.05|1678.9|1679.05|1652.45|1649|1659.6|1664.85|1652.6|1668|1673|1683|1671.85|1669.2|1660|1652.3|1644.35|1636.8|1631.95|1659.95|1658|1659.85|1681.6|1663.7|1642.3|1630|1619.8|1596|1585.8|1599|1596.15|1579|1584.95|1580.45||1597|1606.7|1593|1581.2|1589.65|1556.9|1542.35|1527.95|1541.4|1552.5|1548.55|1564.05|1589|1600|1508.7|1511.3|1504|1507.05|1506|1513||1524.45|1531.95|1515|1519|1517.25|1515|1524.65|1516|1488.95|1500|1492.75|1493.7|1492.2|1486.2|1507.2|1517.8|1528|1562.9|1559.15|1582|1576.95||1567|1551|1549|1546.45|1540.85|1503.4|1501|1514|1476.95|1483|1472.7|1496.55|1497.6|1494.75|1492.55|1493.9|1504.55|1494.8|1445.95||1419.9|1425.9|1428.45|1410|1425.95|1396.9|1392.2|1398.15|1428.85|1431.85|1434|1426||1418.95|1420.1|1417.2|1410.45|1401.9|1369.75|1361.95|1357.7|1383.65||1391.95|1399|1424.85||1455.3|1470|1472.85|1474|1481.2|1501.55|1502.9|1510||1514.2|1496|1481.25||1489.6|1455.1|1444.9|1486.8|1495.85|1496.2|1501.45|1479|1514|1519||1490.45|1489.9|1479.7|1495.3|1494|1490|1493.95|1491|1481.2|1482.35|1456|1462.5|1479|1473.6|1449|1437.95|1454.8|1463.55|1452.75|1447.55|1457.7|1444.5|1445.9|1447|1404.7|1394.85|1352.9|1352|1365||1413.45|1423.05|1425||1330.95|1327.2|1312.9|1314.4|1327.75|1325.65|1340|1331.5|1295|1297|1301.55|1308|1307|1285|1256.8|1267.6|1263.8|1250.35|1250||1242.5|1236.2|1248|1240.15|1218.95|1217.6
04225|18072|/equities/city-union-bank|NIFTY200/MSCI_EEM_SMALLCAP||180.63|181.66|181.78|179.6|174.65|173.2|171.2||174.59|173.15||173.25|174.8|176.5|178|182.24|181.98|181.3|180.18|180.2|179|176.28|179.28|177.88|175.89|171.5|172.65|171.54|173|158.85|155.04|155.95|155.67|156|154.79|155.35|156.87|158.99|159|160.51|161.86|163.9||165.57|165.99|167.69|167.66|168.8|170.6|171.43|168.84|170.47|170.86|171.37|172.46|172.22|167.49|169.44|169|168.69|173|174.33|171.2|171.5|172.81|174.97|169.69|171.88|170.47|168.5|170.25|171.97|171.48|170.77|167.5|164.96||162.73|165.32|165.89|168.38|166.2319|165.4942|166.3117|164.7066|170.7581|176.2812|172.8417|174.0181|174.2674|160.2103|159.5125|161.5562|157.4089|157.8675|158.366|160.7387||162.8922|162.3638|163.7894|164.4175|166.7902|167.4881|169.3524|171.6055|174.2175|170.9774|168.8539|167.6775|171.2965|168.2857|169.482|169.0832|162.4036|167.2389|166.9896|160.0807|157.4588||151.5368|150.3804|150.7891|151.9356|148.4862|147.9478|147.25|145.4554|147.4494|147.9478|146.5521|142.8634|143.4117|145.0567|145.9539|145.5053|144.5582|146.0038|151.4372||154.3283|154.1788|154.9763|154.5277|151.5867|149.842|153.3812|155.7241|160.0608|162.9021|162.5033|162.1544||163.2511|162.5033|162.1046|157.3192|156.6712|157.4189|156.721|154.9763|156.1228||154.5277|156.1228|158.5155||159.6122|156.8207|157.5684|158.3161|157.6681|150.0414|144.5582|140.1716||137.6294|136.5826|136.4829||137.1807|133.2926|128.8063|128.4574|130.0027|129.1054|130.0027|131.8969|133.3425|136.6823||137.1807|137.3801|139.8227|139.5236|137.43|135.8348|138.078|136.0342|136.0342|136.0841|135.0871|136.8318|137.6792|140.3211|140.7698|137.3303|136.3333|134.5887|134.1899|133.5917|134.8379|134.3394|136.433|139.4239|145.4056|145.2062|145.1564|144.5582|143.5612||141.5673|140.3211|145.1065||145.4554|144.7576|148.5958|152.9824|152.9824|150.1411|148.4962|148.4962|150.7393|153.3314|154.428|154.3283|153.7301|153.1818|152.4341|150.1411|150.191|149.2937|149.6426||150.3405|151.487|164.2979|165.9927|167.2887|161.4067
04226|18075|/equities/coal-india|NIFTY200/MSCI_EEM||418|424.9|421|420|427.45|415.75|413.9||422|418.5||413.35|415.5|424.8|425.75|436|440.35|438.9|436.25|458.15|459.55|454.5|455.8|446.6|458|479.05|483.8|476.05|487.5|494.75|493.75|497.25|499.4|499.35|502.45|493.9|493.95|496|492.75|500.55|504.65|509.9||516|513.45|517.85|507.45|507|506.65|502.5|498|491.6|493.6|494.8|494.9|497.85|497.25|493.55|492|488.5|499|507.5|516.85|523.6|529|537|530|535.55|541.7|543.55|541.15|535.45|535.25|528.45|523.45|515.75||527.9|529.9|530.5|531.35|535|532.8|517.2|515|537.2|542.25|525.4|525.6|515.7|511.7|503.55|499.4|495.8|496|506.4|515.8||518.4|503.6|508.6|506|494.9|496.95|496|493.3|492.8|487.65|485|476.3|476|469|471.85|477.95|480.05|491.4|487.4|491.2|492.9||492.4|493.9|494.3|483.5|488|481.3|484.4|462.85|512.4|527.4|493.1|487.95|491.9|496.2|503|505.4|503.8|507.35|493.9||473.7|475|470|450.65|451.8|451.15|467.7|471.4|469.5|481.45|475.8|459.55||458.4|458.7|460.45|454|448.7|445.75|444.5|438.6|456.8||456.4|455.8|463.45||458.6|450.3|450.45|448.85|453.5|447|448.3|443.8||438.45|439.8|440.95||436.2|433.55|422.8|424.6|423.5|428.05|428.85|449.9|455.8|462.85||465.4|464.95|461.75|458|448.8|444|442.85|445.3|447.25|449.6|448|450.95|457.95|487.45|487.6|481.25|468|457.85|457.45|463.8|468.6|460.55|451|450|422.9|411.9|409.15|415.8|414.7||391.7|387.8|404.8||384.9|382.55|385.35|386.95|387.9|385.8|388.9|385.85|387.95|388.65|388.5|389.8|394.8|395.85|386.8|381.7|382.5|369.2|371.8||367.4|356.8|371.8|369.75|351.25|354.35
04227|39893|/equities/niit-technologies-ltd|NIFTY200/MSCI_EEM_SMALLCAP||8707.9004|8689.9502|8744.5|8680|8640|8344.25|8238.5||8239.5|8091.8999||8155.5498|8157.2998|8159.9502|8079.9502|8030|7950|7908.25|7593.7002|7646.5498|7635|7750|7894.6001|7773|7789|7787.7002|7783.1001|7648.7002|6924|7236.75|7233.9502|7280|7440|7585|7460|7425.5|7429|7417.9502|7347.0498|7285|7234.9502|7247.4502||7139|7029.2998|7149|6974.9502|7082.4502|7015.6001|7003.8501|6978.9502|7082.9502|7000|7049|7088.1001|7043.9502|6929|6912.2998|6872.7998|6693|6713.75|6580|6342.6499|6425.5498|6447.7002|6387.8999|6348.8501|6345|6130|6181.6001|6089.5498|6195|6163.9502|6210.1001|6150|6089||5925|5947.7998|5899|5994.5498|6018.7002|6036|6099|5932.1001|6229.8999|6357|6375|6348.9502|6412.3999|6407.0498|6425|6421.3501|6335|6114.3999|6143.8999|6043.6499||5965.2998|6058.75|6040|5700|5795|5900.0498|5975.3501|5934|5906.4502|5714.9502|5754.8999|5594|5548|5454.9502|5462.8501|5398.8999|5434.3999|5520|5434.9502|5452.5|5300||5300|5318|5265|5255|5468|5463.5498|5272.2002|5173|5099.3501|5118|5018.8999|5141.0498|5198|5311|5313|5130|5162.7002|5018.9502|4800||4747|4708.5|4625|4587|4553|4471|4423.8501|4473.7002|4482|4544|4720.8999|5120.9502||5233.1001|5304.8999|5375|5220|5266.7998|5244|5184.8999|5177.2002|5311||5354|5585.25|5719.5||5734.6499|5776.4502|5825|5841.8501|5898.8501|5704.5|5572.4502|5575.7998||5594|5631.6001|5580||5639.2998|5729.1001|5625|5746|6045.1499|6137.3501|6151.2002|6325.3501|6346.6001|6302.7002||6378.4502|6368.1001|6446|6537.8999|6624.8501|6580|6591|6648.6001|6679.75|6722.9502|6677.0498|6704.8999|6805|6847.4502|6690|6664|6614.1001|6753.7998|6733.7002|6642|6666|6645|6571|6479.9502|6469|6282.0498|6330|6423.2002|6324||6440|6422.8999|6417.3999||6548.8999|6602.4502|6662|6660|6789|6615|6340|6173.4502|6274.6001|6135|6148.8501|6037|6050|6217.3999|6289.9502|6320|6325|6394.9502|6342.7002||6323.6499|6175|6357.3999|6440|6478.1001|6530
04228|18076|/equities/colgate-palmolive-(india)|NIFTY200/MSCI_EEM/EMCONSGROWTH||2999|3115|3025|2965.45|2848.3999|2733.8999|2738||2785.1499|2777.3999||2777.6499|2799.8999|2877.6499|2892.5|2919|2992|3014.45|3002.45|3047|3096.6001|3111.1001|3139.45|3121.1499|3150.8|3240|3359.95|3350.75|3397.3501|3414.7|3433.8501|3502.55|3507|3548.8|3700|3695|3752.8501|3774.95|3750|3764.55|3840|3873.25||3829.7|3890|3840.95|3705.8999|3706|3704.6499|3730.95|3686.55|3651.5|3667.6499|3709.95|3691.6499|3672|3675.3501|3686.3|3702.8999|3707|3708.95|3677.3501|3682.3|3675.5|3664.45|3694.8999|3638|3605.8999|3620.7|3601.25|3623.8999|3614.8501|3600|3577.6499|3570|3540.8501||3482.6001|3489.3999|3493.6499|3490.2|3485.8501|3454.8|3429.95|3401.1001|3413.95|3408.95|3420|3424.95|3271.95|3188|3200|3189.3999|3205|3171.45|3148.95|3140||3155|3104.6001|3056.95|3058.2|3059.8|3020|2964.95|2915.8999|2907.5|2892.8|2888|2894|2878.95|2879.05|2840|2842.95|2849.7|2874.6499|2890|2964.8501|2979||2974.3999|2966.45|2970.3501|3012.7|2973.7|2972.95|2970|3069.05|2819|2713.95|2672.8999|2699.1001|2703|2712|2703.6499|2725|2727|2737.8501|2710.9651||2693.5791|2690.042|2840.2859|2877.7971|2860.6111|2820.509|2830.572|2854.832|2949.98|2859.9141|2827.533|2853.188||2851.7439|2863.1021|2856.875|2801.6289|2744.8401|2700.0061|2659.9041|2654.125|2709.72||2711.812|2676.0439|2684.9609||2667.177|2690.042|2737.2681|2731.5391|2805.5149|2804.519|2796.3491|2725.9099||2728.699|2743.843|2749.323||2704.9871|2696.469|2675.0979|2719.8821|2732.884|2737.019|2688.697|2650.1899|2614.123|2615.219||2589.415|2553.946|2573.4741|2575.865|2545.1289|2530.8821|2532.4761|2547.52|2533.572|2550.5591|2536.1621|2550.3589|2565.5029|2587.7209|2589.415|2612.031|2594.3469|2549.0139|2535.614|2532.5249|2547.8689|2560.522|2561.4189|2568.3931|2538.155|2594.446|2571.3821|2523.658|2523.658||2508.9131|2515.688|2543.385||2498.2029|2498.1531|2504.479|2515.489|2506.3721|2479.2729|2489.7839|2432.595|2500.6931|2521.7151|2518.1289|2514.542|2493.022|2505.3259|2519.6731|2525.501|2534.6179|2474.8391|2455.8091||2405.645|2396.5791|2425.97|2423.031|2391.0491|2399.7671
04229|18077|/equities/container-corporation-of-india|NIFTY200/MSCI_EEM||830.95|825.5|815.95|812.8|814.85|791.8|785.75||810.2|792.3||795.55|814|836.85|831.55|852.5|868|860.85|840|845.25|851|853|844.25|812|801.15|819.8|832|851.7|852.95|875.95|876|889|889.95|889.9|889.5|899.1|907.95|906.3|894.2|889.75|891.8|917.2||926.95|923.95|916.5|894.65|893.95|900.7|898.85|906|935.55|947.85|954.8|965.9|966.6|954|947|953.55|951|962.25|971.15|974|979.5|973.15|975.25|974|986.9|995.6|1001.25|999.45|996.9|992.4|982.9|989.8|981||963|985.95|983.55|1005.05|1013.7|1008.2|1010.05|1015.1|1039.8|1044.95|1059.2|1054.7|1058.15|1046.05|1029|1038.4|1055|1045.95|1040.5|1063||1075|1062.65|1066.95|1068|1048.45|1055.8|1064.7|1070.3|1046.3|1035|1041.55|1045.7|1054.5|1058.3|1061.95|1061.95|1081.5|1115.95|1113.55|1140|1144.95||1146.65|1153.4|1152|1096.5|1073.85|1060|1074.3|1004.9|1180|1180|1080.65|1086.7|1097.2|1111.3|1115.5|1119.9|1113.25|1100|1119.2||1116.05|1042|1038.6|1035|1018.7|1013|1027|1032|1033.75|1069|1073.75|1055.55||1059.9|1083.85|1079|1012|976.4|958.45|948.4|933.95|954.95||959.9|953.85|974.95||974.75|933.85|936.7|942.2|926.1|925.2|922.2|908.9||891.7|887|880.45||880.95|877.55|843.3|857.9|879.4|872.4|921|928.7|964|971.6||975.7|975|985.2|990.75|988.9|985.65|985.95|998.4|1005.3|1021.5|1024|1027.65|1013.75|1015.2|987|961.65|942.5|933.65|951.95|971.55|964|939|940.45|951.9|937.9|924.3|892|894.5|867.85||846.35|843.35|883.75||867.65|850|881.65|903.95|906.85|912.95|916.5|891.5|896|898.85|920.15|932.7|890.3|882.7|873.8|867.7|861.45|846.9|852.4||841.7|843.9|875.95|876.5|873.7|879.9
04230|18080|/equities/coromandel-international|NIFTY200/MSCI_EEM_SMALLCAP||1800.2|1774.95|1772.4|1809.95|1839|1815|1790.1||1775.7|1743.95||1725|1730.95|1756.6|1760.35|1784.95|1799|1732.75|1673.95|1700|1694.8|1677.2|1647.8|1619.95|1639.1|1670|1660|1621.2|1616.55|1628.95|1626.25|1628.95|1634.5|1639.1|1649.25|1643|1647|1642.35|1586.15|1638.45|1677.75|1739.4||1735|1680.9|1682|1657.35|1669|1686|1679.4|1691.2|1741.95|1741.95|1743.25|1711.95|1709.55|1713.4|1728.25|1726.6|1711.95|1725|1737.35|1739.5|1765.4|1773.55|1773.75|1741.4|1754.75|1768.5|1766.45|1780.5|1789|1784.6|1757.5|1773.95|1780||1730.65|1739.45|1764.4|1704|1694.25|1651.95|1659.9|1634|1649.1|1668.15|1682.05|1694.4|1688.7|1644.35|1646.4|1637.85|1630|1644.95|1608.95|1603||1610|1622.65|1631.75|1621.9|1625|1638.8|1637.5|1596.4|1598.45|1590.45|1605.05|1608.95|1614|1590|1576.45|1555|1551.95|1640|1688.45|1594.9|1542.3||1534.75|1505.9|1490|1483.1|1450.1|1410|1395|1384.75|1340.9|1346.4|1313.9|1310|1298|1299.35|1264|1273.95|1249|1242.4|1257||1262.95|1250|1242.85|1239.8|1209.5|1197.4|1216.05|1217.2|1228.6|1229.45|1215|1217.35||1211.25|1211.4|1199|1141.95|1110.2|1109.5|1134|1125.75|1152.95||1141.3|1152.55|1179.45||1173.75|1168.75|1166.9|1163|1154|1148.3|1135|1121.8||1085|1077.45|1068||1076|1070.45|1058.55|1069.6|1079|1110|1095.65|1123.65|1123.45|1130.1||1123|1101.45|1103|1097.7|1095|1083|1057.3|1063.8|1100|1102.2|1102.85|1104.7|1124|1109.7|1110.95|1111|1100|1103.95|1095.95|1092|1088.9|1111.95|1112|1098|1087.75|1076.95|1077|1149.9|1146.4||1155|1154.9|1177.35||1185.65|1168.95|1183.15|1213.45|1219.2|1197.65|1193.05|1175.6|1214.9|1246|1268.5|1265.65|1252|1255.7|1259.95|1255.3|1256.45|1271.55|1266.35||1232.7|1234|1247|1244|1254.9|1267
04231|978762|/equities/crompton-greaves-consumer-electric|NIFTY200/MSCI_EEM_SMALLCAP||410.8|411.7|410.3|410|408.75|394.7|389.9||395|397.55||386.5|390.05|400.15|406.1|401|401.6|403.4|386.45|394.2|394.9|396.5|396.1|393.55|395.45|397.1|399|406.75|412.1|415.25|414.95|426.25|430.8|432.8|431.7|446.65|442|439.9|434|433.8|431.8|438.35||435|425|426.3|445.9|448.3|445.75|455.55|454.35|455.15|455.35|455|460.25|461.5|467.65|469.6|473.1|466.35|472.7|474.75|473.5|477.5|484|481|466.9|471.6|471|470.55|471.4|479.35|468.75|460|455.3|442||440|443.15|436.45|440|440.25|437.4|436.2|434.8|452.15|470.7|456.45|460.9|448.5|451.1|450.45|445|439.15|435|436.95|432.55||436.05|434.25|437.95|425|430.1|441.95|423.45|415.75|412.1|417.15|418.95|417.65|419.85|428.55|431.15|433.85|433.5|436.5|429.9|436.1|431.8||429|426.4|423.5|419.8|415.65|406.45|408.85|405|399.55|402|393.85|396.2|401.8|392.85|399|399.6|394.75|394.9|403.7||398.8|339.75|339.9|334.3|330.9|339.45|345.2|342.5|326.9|334|329.75|331.45||319.35|315.7|317.35|312.85|314.9|311.65|309.6|300.65|300||294.35|299.3|301||291.1|293|291.6|283.5|282.9|285.25|283|272||268.9|271.5|272.7||271.7|270.65|268|273.5|278.25|285.8|284.3|289.4|290.8|293.15||296.7|295.7|300.95|302.85|297|293|295.6|296.95|293|297|294|291.6|292|291.75|286.25|291.55|286.6|286|288.6|289.15|291.9|292.45|300|309.9|307.45|305.25|303.5|302.7|306.7||308.6|308.9|315.7||315.7|316.15|321.45|325.1|327.95|326.4|326.9|324.5|317.35|319|321|323|320.75|316|317.35|314.5|301.85|303|304.6||304.8|302|307.8|298.35|294.95|293.4
04232|18084|/equities/cummins-india|NIFTY200/MSCI_EEM_SMALLCAP||3514|3513.7|3520|3556.3999|3549|3339|3310||3406.25|3368||3379|3495.8999|3643.5|3645|3691.95|3657|3632.95|3505.95|3514.95|3530|3595|3542.8501|3486.95|3441.8501|3429|3459.8501|3560.8501|3627.7|3738.3501|3715.5|3835|3846.1001|3709|3686|3737|3811|3825|3725|3656|3707|3870||3891.7|3875.8999|3878|3805|3927|3891.7|3883|3832.05|3827.1499|3866.05|3851.1499|3832.3|3848|3832.1499|3862.8999|3765|3765|3860|3895.75|3882.5|3842.8501|3815|3771.5|3749.95|3785|3858|3929|3852.7|3843.2|3860.95|3844|3804.5|3770.3||3736.8|3754.55|3776.55|3824|3767.5|3815.8|3596.55|3525|3702.3999|3864.95|3867.95|3832.05|3807.25|3744.8999|3649|3658.95|3690.8999|3668.75|3833.95|3860||3949|3985|3998|4056.8|4040|4050|4154|4149.8999|4114.9502|3978|4048.05|4005|4103.6001|4154.3501|4041.7|4171.8999|4100|3938.95|3874.8999|3969.8|3849.95||3871.8|3752.3501|3719.8|3616.95|3640|3619|3569|3432|3720|3724.95|3595|3900|3859.8999|3849|3878.7|3770.95|3780|3787.95|3889||3832.8999|3789|3704|3579.5|3527.8999|3431.8|3451.6499|3466|3455.8999|3432.1499|3478.3999|3332.5||3326.45|3336.25|3267|3270|3262.8|3188|3145|3125|3161.1499||3133.2|3078.3|3099||3007.7|2994.3501|3044.8501|3039.55|3053|3062.75|3054.1499|3039||3025|3012|2985||2948|2908.45|2802.6499|2733.2|2768.6499|2737.1001|2751.95|2797.7|2806.2|2891.95||2827|2796.5|2798.95|2809|2763.3501|2761.3999|2775.45|2797.8999|2828|2828|2789.75|2643.25|2679.5|2671.55|2646.3501|2646.75|2582.1499|2571.45|2623|2638.55|2648.8|2421.8501|2414.95|2373.8999|2324.3501|2304.8999|2306.75|2269.75|2290.75||2191|2177|2114||2118.8999|2038.75|2024|2054.7|2099|2054.8|2066.45|2054.75|2066.8501|2011.95|2018|2007.1|1977.25|1965.55|1974.4|1978|2007.6|2035.75|2044.9||2025|1949|2024.75|1982.7|1969.5|1978.95
04233|18086|/equities/dabur-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||529.65|534.35|529.2|529.9|528.15|515.1|509.4||514.5|509.6||513.95|514.2|524.15|531.4|535|544.15|543.4|536.85|545.4|545.15|548.95|551.9|554|558.5|545.3|558|562.9|571.75|575|572.1|579.1|579.35|572.9|575.15|574.95|576.4|571.95|572.65|581.15|585|595.8||629.75|635.8|634.8|628.4|653.95|666|671.5|669.95|666.8|662.3|672|667.85|667.7|669.5|671.5|669.9|664.9|653.7|655|651.55|648.5|644.65|645.55|647.9|649.5|655|655.4|651.2|647.7|635.95|625.45|624.9|618.5||609.9|624.25|627.25|642.2|641.8|641.3|643|640|650|655.85|640.75|648.85|643.15|635.25|636.45|650|662.35|639.85|647.2|651||648.7|638.95|633.9|635.8|637.25|633.4|633|607.95|613.6|613.3|616.8|613.25|609.65|606|603|603.95|602.45|603.9|604.9|603.1|613.75||618.8|614.55|623|622.95|627.45|614.8|605.3|633.4|584.45|561.2|554.5|557.4|570.8|578.9|571|564.9|562|555.9|541||544|549.4|555|562.7|553.2|551.95|564.95|561.95|566.9|535.5|538|536.05||512.4|512.8|511.55|510.25|510.3|510.45|508|505.8|507.95||505.6|497|507.65||506.95|508.5|509.85|510|531.95|532.4|532.55|530.6||526|524.4|522.25||527.35|525.65|521.2|530|526.55|530.35|530.8|531.4|532.3|538.4||537.75|536|536.8|539.7|544.95|539.35|541.45|538.2|537.1|544.55|546.5|549.85|551.2|550.2|547.85|547.35|545.25|539.9|543.75|540|541|538.45|537.4|544.8|559|575.5|545.6|537.7|535.95||537.55|537.4|544.4||543.95|549.95|557.85|561.9|557.5|552.95|556|551.4|556|572.5|571.65|567.3|562.7|562.35|563|560|545.75|536.05|534.8||532.65|534|551.4|551.5|543.05|548
04234|947396|/equities/ocl-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1836.45|1845.15|1847.45|1850|1865|1823|1782.75||1770|1730||1746.05|1788.25|1793.9|1782.1|1804.45|1823.55|1827.75|1810|1840.45|1854.25|1863.9|1854.55|1804.5|1817.55|1839|1834.4|1829.9|1837.35|1856|1859.8|1869|1892.45|1898|1918.4|1879.05|1864.95|1900|1914.5|1955.35|1982|1973.4||1968.45|1954.4|1982.95|1925|1938.8|1933.85|1905|1853.45|1844.25|1861.35|1861.1|1917.4|1913.15|1905|1905|1912.45|1884.95|1922.75|1945.85|1935|1930|1940|1894.8|1856.9|1837.85|1832|1820|1809|1803.45|1773|1782.55|1786.35|1754.75||1737.65|1746.95|1754|1789.9|1777.55|1766.3|1794.2|1788.35|1822|1866|1869|1855.75|1842|1842|1780|1803|1808.45|1818.5|1944|1925.8||1947.95|1960|1947.3|1882.65|1874.7|1881|1865.4|1867.4|1870.25|1863|1868|1858.9|1820.6|1835|1852.75|1834|1824.75|1869.6|1864.4|1889.4|1899||1900|1910|1912.55|1900.8|1878.95|1829.35|1779.8|1745.25|1845|1882|1784.95|1779.9|1810.95|1811.9|1811.95|1822.45|1846|1856.3|1860.15||1820|1797.1|1765|1761.95|1747.2|1750.75|1785.75|1780.6|1799.9|1816.1|1811.5|1844.9||1850.05|1836.35|1834.95|1948.2|1988.35|1976.35|1968.75|1962|1986.2||1978.9|1968.8|1980||2011|2044.55|2015|2017|2058.8999|2048.7|2041.5|2009||1977|2003.45|1970||1970.8|1924.5|1908.5|1894.85|1898.4|1893.9|1877.95|1919.5|1950|1977.95||1973.95|1998.45|2049.95|2103.1499|2061.05|2038.45|2085.1499|2114.1499|2122.5|2120.8501|2110.8501|2126.8999|2108.3|2127.95|2116.6499|2067.95|2063.5|2077.95|2149|2136.7|2187.55|2225.5|2226|2270.2|2300|2300|2294.95|2285.95|2278.3501||2218.95|2174|2219.95||2220|2200.45|2275.7|2303.1499|2336.95|2327.25|2314.1499|2322.95|2368|2405|2428.6001|2365|2334.8999|2378.2|2382|2307.6001|2348.6499|2362|2263.8||2245.8|2244.55|2337.3|2362|2380|2417
04235|947225|/equities/deepak-nitrite-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2739|2743.75|2744.6499|2727.75|2727.95|2691.25|2675.8999||2714|2634||2667|2572.2|2654.3|2677.8999|2833.8|2885.1001|2855.45|2704.5|2658.95|2665|2705.3999|2744.8|2716.55|2720|2726.1499|2757.8999|2784.45|2793.45|2858|2877.8999|2999|3011.1499|2944|2855|2843.5|2839.2|2825.7|2809.3999|2848.5|2923.8501|2986.8999||2975|2937.5|2914.8|2840.95|2881.3501|2905.1001|2882.8999|2879.5|2920.2|2923.8|2945.8999|2949|2969.25|2951.5|2988|2977.75|2952.7|3023.8|3018.45|3021.1001|2949.75|2936|2917|2931|2909.55|2903.8501|2842.1001|2949.1499|3093.75|2970|2902.95|2919.8501|2907||2898.95|3015.6001|3088.45|3146.3|3133.5|3116.7|3079.7|3109.8|3129|3169|3116|3122.05|3018|2982|2962|2925.1001|2870|2864|2851.3501|2842||2827|2829.95|2803.75|2779.95|2738|2755|2726.1001|2720|2705|2720|2739|2645|2533.8|2535|2525|2527.8501|2544|2646|2640|2527|2433.8999||2441.3999|2421|2358.6001|2337|2331.3999|2295|2286.95|2239.95|2245|2280|2205.25|2267.6499|2298|2361.3999|2375.7|2376.8999|2459.05|2555|2567.7||2483.1499|2455|2485|2495|2512|2503.7|2525|2527.5|2568.6499|2619.8|2500|2499.3||2474.8|2510|2535|2427|2425.45|2396|2324.75|2297|2365||2354.8501|2319.3501|2346.5||2307|2234.5|2257.95|2222.75|2230.75|2207.7|2214.05|2155.8||2168.95|2180.75|2171.7||2183.3|2155|2130|2139|2120.8999|2123.55|2109|2145.95|2175|2215.1499||2250|2201.75|2227|2238.05|2234.8|2223.6499|2274.75|2304.7|2314.6001|2362|2352.3501|2378|2368.05|2314.8501|2323.25|2334|2270.55|2238.3|2251|2222.3999|2247.3501|2268.75|2266.7|2268|2280|2357.95|2320|2265.3501|2250||2294.95|2292|2340.1499||2407.45|2346.8999|2420.3501|2456.2|2452.3999|2498|2480.3501|2450|2459.05|2459.95|2509|2519|2500|2494|2521.1499|2502|2477.3999|2495|2487.75||2399.95|2290|2393.95|2326.75|2343|2410
04236|18203|/equities/indiabulls-securities|NIFTY200/MSCI_EEM_SMALLCAP||78.85|80.9|80.19|77.48|76.1|74.8|74.75||70.18|66.7||65.99|67.13|70.87|71.9|70.35|70.39|66.28|61.51|61.5|59.5|58.67|59.15|57.6|58.14|60.42|61.75|63.95|62.75|65.88|66.9|69|65|67.75|67.8|68.4|68.26|63.62|53.79|51.48|51.98|53.57||54.1|53.71|52.08|52.56|52.97|53.4|53.79|51.25|51.39|51.51|52.22|53.5|54.23|52.75|53.55|54.24|54.4|56.24|57.12|56.9|56.86|57.9|59.17|59.87|62.87|63|60.8|58.07|58.38|57.5|56.52|52.99|51.4||51.14|53.3|53.19|52.78|53.55|53.75|53.63|52.33|55.65|57.73|57.62|57.95|59.9|60.73|59.99|60.95|59|55.29|57.52|60.1||62.26|61.39|57.4|54.89|56.4|57.3|57.15|57.65|59|59.39|59.8|53.19|50.51|52.99|52.5|53.6|51|51|51.9|49.94|50.9||50.89|48.6|46.9|45.95|46.78|43.55|42.8|42.3|46.15|47.9|46.3|47.15|47.25|47.45|46.95|46.55|47.7|48.3|47.5||46.9|46.6|47.25|48.25|46.55|46.7|49.1|50.85|51.35|52.65|55.65|56.8||54.6|52.45|52.45|52.6|54.8|53.8|53.15|53.4|54.95||49.15|43.05|41.2||41.8|43|44.1|43.8|42.35|42.85|43.65|40.8||40.9|39.9|42.7||42.9|42.1|39.5|40.3|36.75|36.4|36.4|36.8|38.35|38.95||38.95|39.4|39.95|41|42.2|39.45|40.65|41.6|42.5|43.4|42.25|43.75|44.4|44.9|42.7|41.55|40.1|37.45|39.6|43.4|45.9|45|42|39.5|38.7|39|38.95|39.35|38.9||39.05|38.2|39.8||39.95|39.75|40.55|42.2|42.7|42.4|42.5|41.65|42.75|43|41.45|40.5|39.5|40.05|39.85|39.95|40.05|40.9|40.7||41|40.55|43.85|44.5|43.6|43.65
04237|18099|/equities/divis-laboratories|NIFTY200/MSCI_EEM||6208.2998|6022.7998|6105.8501|6159.0498|6185|6056.9502|6004.5||5960.9502|5814.0498||5825.9502|5831.7002|5949.8501|6155|6062|6050|6005.7002|5901.75|5941.2998|5932.5498|5940|5933.9502|5845.1001|5850|5834.9502|5771.2998|5858.3999|5964|6108.3999|6091.8999|6170.9502|6142.75|6275.8501|6235|6159.8501|6022|6029.9502|5566.5|5521|5522.2002|5493.7002||5464.0498|5512.1499|5523.2998|5418.6001|5448.5|5419.7002|5582.9502|5505|5513|5482.7002|5560|5520|5531.75|5513|5469.8999|5447.3501|5194.2998|5170|5164.4502|5110|5098.4502|5132.9502|5132.5|5077.3501|5096|4995.5|4934|4950|4929.9502|4963.3501|4728.8501|4689.9502|4709.7998||4848|4919.9502|4905|4904.7998|5024.8501|4957.1001|4959|4988.8999|5010|5008|4943.75|4945|4951|4810|4582.7002|4579.2998|4541.0498|4577.3501|4587.25|4603.1001||4598.9502|4604.3501|4594.6001|4660|4651.8501|4582.8999|4649.6499|4670|4577.3999|4595.0498|4620.8501|4615.2002|4648.4502|4556.0498|4568.8999|4597.4502|4555.4502|4575.9502|4522.25|4581.2998|4583.8999||4627.9502|4617|4515|4585|4579.6001|4540.3999|4500|4525|4422.6001|4435.5|4455.8501|4465|4467.5|4401.6001|4359|4175|4127.5498|4071.75|4038.8999||3954.7|3945|3949.95|3955|3933.2|3831.3501|3949.05|3951.3999|3969.55|3989|3991|4009||4066|4100|4039|3876.8|3823.95|3780.05|3744.7|3710.8501|3781.1001||3781|3770|3809||3776.05|3822|3813|3784|3755.8999|3726|3636|3590||3469.7|3403.3999|3439||3476.3501|3477.3999|3460|3514.95|3520|3524.7|3530|3587|3634.8999|3652.05||3620|3560|3496.5|3542|3519|3529.3999|3553.45|3598|3655|3669.05|3659.7|3739.7|3739|3763.25|3778.8999|3745|3728.6499|3832.8|3818.6001|3697.5|3765|3771|3744.3999|3742|3744.7|3696|3680.8999|3619.3501|3586||3660|3671.95|3700||3733.3501|3756.55|3819.8999|3926.3501|3943.95|3925.2|3942.8999|4016.8999|4004|4025.3501|4070.1001|4074.3999|4064.5|4052.1001|3939.95|3949|3952|3917|3897||3762.8999|3649.8|3752|3739|3773.95|3720.3
04238|1046345|/equities/dixon-technologies|NIFTY200/MSCI_EEM_SMALLCAP||15987.9502|15980|15698|15721|15790|15490|15339.5996||15382|15020.9502||15088.5|15050|15660.9502|15778|15969.2002|15790|15817|14590.5|14543.9502|14360|14274.9502|15092.9004|15035|14498|15900|15500|15450.9502|15460|15600|15453.0996|15393.5|15494|15423.9502|15298|15188.9004|15100|14934.9502|14594.4502|13781|13949.9004|14099||14265|14036.7998|14195.6504|14195|14475|14498|14320|14045|14399.9502|14185|14189.9502|14056|13120|13100|12976.7998|12675|12443.5996|12484|12833.5498|12990|13020|13160|13625|13320|13415|13459.7998|13639.7998|13394.9004|12875|12787.9502|12920|12835|12423.5996||12149|12092|11900|11800.0498|11744|11686.8496|11569.9502|11514.7002|11818.9502|12199.9502|12690|12038|11675.9502|11312|10975|11111|11452.5|11475|11945.8496|12480||12754.5498|12709.7998|12689.4004|12640|12640.8496|12651|12638.9502|12720|12865|12879|12543.2998|12495.8496|12149|11948.5|11723|11745.8496|11659.5498|11679.9004|11578.8496|11546.8496|11569.5996||11458.9004|10888.7998|10347.9502|10221.9502|10263|10088.0996|9857.9502|9547.1504|9850|9949.4502|9458|9340|9255|9270|9360.9004|9379|9391.1504|9488.2002|9169.2002||9062|8349|8146|8310|8449.9004|8450|8493.9502|8509.9502|8490|8503|8494.75|8424||8525|8655|8607|8190.0498|8200|7892.9502|7850|7560|7700||7673.8501|7829|7983||7863|7878.2998|7749.9502|7755|7746.7998|7922.5|7950|7626.8999||7580|7470|7286.3501||7189.8501|7079|7008.9502|7060|7061.8999|6979.9502|6848|6949|7095|7229.7998||7236|7200|7144.8999|7180.7998|7022|6710|6819.1001|6887.9502|7048|6926.7002|6869.9502|6831|6929|6810|6429|6472|6360|6316.8999|6321.1001|6290.2002|6373.8999|6414.5|6408|6462.2002|6284.7998|6348|6018.3999|5981.2998|5921.2002||5966|5975|6102.1499||6211.8999|6375|6398|6418|6519.4502|6600|6508|6395|6450|6399.8501|6459|6447.4502|6411|6483.3999|6585.7998|6619.3999|6500|6540|6516.9502||6584|6547.2998|6541.9502|6483.7002|6328.7002|6404
04239|18100|/equities/dlf|NIFTY200/MSCI_EEM||828.65|826.4|829|833.75|838.95|808.9|781.45||777.2|779.95||771|769.5|788.5|791.5|808.4|829|831|800.45|825|828.4|829.6|842.45|837.9|839.6|807.75|818|818.7|859|884.4|880.35|888.1|887.9|877.25|864.8|862|878.7|858.8|843.15|853.75|866.05|908||916.1|917.9|929|928.8|923|925.9|919|881|874.9|863.65|865.95|880.8|866.45|837.05|835.4|836|832.3|841|854|851.85|859.25|853.95|849.55|838.3|849.5|860.45|857.75|870.6|866.5|871.15|872|872.65|874||823.95|837.5|840.8|847.6|850.5|853|844.3|835.05|866.25|901|891.55|885.45|876|843.65|822.5|829.4|839.05|833.9|848|846.95||851.7|835.7|837.9|842.9|853|840.8|839.75|841.3|847|842.5|841|831.75|829.9|830.95|836|843.5|849.5|879.7|876.65|882.55|887.9||883.65|880.45|865.9|869.6|856.75|848.75|835.95|799|880|873|823.65|820.95|825.9|845.35|848.35|854.25|851|860.55|857||859.5|846.35|848|851.9|842.05|844.4|870.95|864.7|895|902|903.9|901||907.5|915|911.6|897|898.2|898.5|868.8|859.3|886||883.45|898.8|920.75||921.9|930.65|928.35|909.8|914.7|934|948.5|967.6||907|888.7|876.45||869.9|859.35|834.4|841.8|839.65|848.75|844|873.25|915.3|933.3||929|933.9|939.4|941.9|917|911.95|919.95|918.2|910.25|905|895|896.75|869.5|866.7|869.3|857.95|847.45|831.95|837.6|837|840.9|838.3|802|806|808.4|808.75|806.7|798.7|771.7||776|749|791.9||788|780.6|790|806.35|815.75|811.4|804.9|800.8|793|773.45|770|764.75|720.85|725.8|731|730|729.9|724.45|722.2||718.7|694.9|704|702.1|705.85|709
04240|962426|/equities/dr-lal-pathlabs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||3014|3042.95|3106.55|3143.6001|3102.05|3062.7|3051.8999||3073.2|3013.3999||2990|3027.95|3068|3079.8999|3101.45|3124|3114.3999|3104.8999|3099.95|3148.45|3130|3072|3114|3134.7|3144.5|3376|3338|3345.3|3411.8999|3382.75|3346.6001|3390.8|3432.8501|3519.3|3543.45|3653.95|3621.5|3589.2|3558.45|3525|3462.8501||3421.5|3319.8999|3303.3999|3339.7|3393.6499|3377.5|3310.8999|3315.95|3295.95|3285.8999|3353.95|3406.2|3432.1499|3436.1001|3409.5|3432|3389.95|3449.5|3438.55|3414.6499|3435|3452.8999|3459.3999|3374.8999|3396.8501|3364|3334.95|3324.8501|3328.95|3385|3349.95|3338.8|3318.7||3264.95|3306.3999|3250|3265|3278.95|3360|3210|3185|3127.5|3126|3150|3145.7|3121.8|3082.5|3047.6499|3056.3501|3095|3090|3019.8|3037.3501||3020.5|3055|2962.75|2970.3|2961.05|2998.8501|2939.1001|2934|2926.95|2850|2848|2868|2836|2793.45|2755|2771.1499|2700|2717|2725.45|2736.2|2753.8501||2799.8999|2842.6499|2821.95|2822.6001|2889|2803.3999|2822|2800.7|2674.1499|2681.95|2656|2654|2660|2646.3|2648|2635|2586|2606.3999|2561.1001||2564.6499|2540|2537.8501|2518|2540|2405|2346.8999|2357.5|2351.7|2368.95|2366.25|2397.95||2379.6499|2430.8501|2399.95|2343|2350|2281|2277|2237.75|2327||2339.05|2358.3999|2392.45||2318.8|2322|2309.45|2292.2|2312.95|2298|2303|2310||2308|2285.45|2274.3999||2132.7|2085.7|2059|2016.1|2034.95|2065|2107|2106.7|2160|2191.75||2218.3|2258.8|2291.95|2349.75|2368.5|2360.25|2384|2437.95|2447.95|2478.7|2461.45|2479.95|2524.1499|2528|2528|2475.8999|2495|2484.7|2505|2462.05|2507.8999|2515.95|2518|2492.8501|2520|2566.55|2526|2512.95|2458.95||2463.95|2433.55|2418||2469.95|2460.1001|2441.8|2498.7|2516|2521.8999|2529.3999|2564.8999|2570.75|2609.1499|2659.2|2662|2658|2655|2594.95|2584.8999|2588.2|2614.8999|2633.55||2658.3501|2618.8|2602|2587.8|2582|2570.8999
04241|18101|/equities/dr-reddys-laboratories|NIFTY200/MSCI_EEM||1219.35|1209.9|1215.6|1218.35|1247|1223.2|1206.7||1232|1219.8||1253|1265.05|1288.4|1295.25|1293|1309|1321.9|1279|1276.9|1289|1283.65|1273|1335.4|1325.9|1316.4|1328.8|1337.62|1351|1354|1354.8|1355|1349.1899|1339.98|1338.1899|1324.9399|1339.6|1350.98|1333.6|1342.41|1346.58|1359||1357.08|1358.2|1354.48|1351.4|1341.52|1337.98|1332.4|1319.59|1322.5|1329.6|1333.15|1337.98|1339.8101|1342.4399|1349.87|1339.5601|1343.1899|1344.02|1369.76|1369.5601|1382.8|1414.99|1409|1403.99|1409.65|1401.3101|1391.99|1398|1412.47|1421.49|1394.84|1384.8|1369.79||1392.4|1392.45|1406|1405|1407|1387|1383.0601|1392.2|1396.2|1380.1|1365.9|1378.2|1389.62|1393.2|1374.99|1387.78|1376.8|1356|1343.6801|1341.77||1356.59|1376.99|1349|1324.39|1320.89|1319|1315|1309.4301|1308.4|1305.16|1276.1899|1296|1284|1249.89|1218.9301|1219.04|1220|1211|1199.2|1199.9301|1212.4||1223.7|1223.98|1217|1220.05|1231.53|1216.8199|1185.2|1176.34|1165.47|1187.58|1180.9301|1195|1203.59|1201.02|1177.99|1181.8199|1186.6|1181|1166.66||1171.29|1185.6|1193.39|1189.08|1189.8|1187|1214.9|1222.99|1270|1276|1283.98|1259.96||1262.6|1265|1261.77|1252.4|1198.97|1213|1212.8|1200|1225.5||1214.77|1214.64|1237.8||1239.98|1246.04|1245.35|1261.17|1235|1253.6|1253.79|1256.49||1241.96|1230.2|1242.29||1247.88|1231.2|1227.62|1267|1270.98|1261.71|1264.03|1270|1285.6|1284.72||1273.9399|1266.4|1268.4301|1287.87|1294.6|1294.58|1301.1801|1291.92|1298|1298.8101|1275.96|1280.51|1293|1290.79|1273.14|1259.8|1267.99|1281.97|1277.6899|1241.04|1243.99|1238|1238|1227.6|1214.9399|1229.88|1227.5|1189.8|1178.52||1185|1183|1150.8||1142.99|1133.66|1148|1158|1159.8|1146.97|1155.6|1160|1167.73|1176.2|1174.91|1184.4301|1194|1189.8|1172|1168.9|1178.16|1144.4|1139||1131.2|1118.8|1134.22|1129.2|1137.8|1123
04242|18108|/equities/eicher-motors|NIFTY200/MSCI_EEM/EMCONSGROWTH||4864.2998|4920|4971.8999|5014.3501|5067|5005|4958||5014.0498|4914||4973|4719.9502|4807.25|4832.6001|4877.9502|4920.9502|4960.3999|4910|5015|4990|4915|4947.75|4918.5498|4765|4672.6499|4684.6499|4725.4502|4826.2002|4852.8501|4799.8999|4654.9502|4734|4799.8999|4810|4808.1499|4769|4737.8999|4738.5|4748.7998|4802.7998|4950||5045.9502|5085|5105|4999.8999|4920|4894.9502|4991.3999|5062.2002|4923.7998|4878.7002|4898.5|4938.75|4881.3999|4895|4779.5|4767.5|4780|4830|4863.1001|4877.4502|4940|5011|4979.5|4994.3999|4975.75|4887.25|4915.9502|4967.8501|4949|4925|4898|4848|4825||4820|4834.8999|4852.0498|4853|4641.9502|4690|4752|4693.3501|4884|5023|4992.7998|4978.6499|5047.9502|5058.8999|4923.4502|4942.2998|4975|4869.8999|4925|4965||4935.6499|4917|4879.2002|4885|4955|4838|4775|4748.7998|4725|4703.75|4699.1001|4729.4502|4733.9502|4766.4502|4807.3999|4896|4888.7002|4925.2998|4924.8999|4963.7002|4976||4945|4889.6001|4873.4502|4811.9502|4800|4769|4727|4647.4502|4706.8501|4800|4790|4770|4808.8501|4825.5|4907|4908|4867.8501|4707.6499|4728.8501||4700|4697.9502|4730.5498|4742.9502|4733.7998|4689.0498|4708|4634|4655|4668.7998|4655.6001|4634.1001||4689.9502|4603.5498|4632.8501|4629.5|4571.6499|4534.8999|4485|4369.4502|4444||4404|4317.8501|4382.7998||4335|4267.8999|4303.4502|4046.55|4030|3943.1001|3990|4070||4075|3987|4042.5||4013.95|3949|3940|3730|3745|3779.95|3803.75|3852.3999|3855.8|3814.95||3810|3806.8501|3801.95|3883.3|3868.8|3890|4018.95|4012.55|3991.45|3972|3970|3895.75|3898.8999|3954.7|4003|3928.5|3932.3501|3936.1499|3903.05|3847.95|3957.3|3990|3950.75|3918.3999|3900|3965.8501|3852.1499|3729.8999|3681||3680|3648.95|3744||3787.8501|3761.55|3772|3828.1001|3884.6499|3899|3924.7|3873|3923.95|3960.3999|3918.7|3915|3928.95|4010.75|4145|4178|4130|4134.9502|4069.6499||4016.95|4007.8999|4132.4502|4109.5498|4165|4135.2998
04243|18113|/equities/emami|NIFTY200/MSCI_EEM_SMALLCAP||689.5|672.8|666|692.95|743|646.95|643.45||649.65|644.25||664.75|683|699.3|685.25|699.9|689.6|698.3|700.6|714.05|719.95|710.9|674.9|659|655.85|658|680|676.5|702.4|706.8|715|738.8|746.35|742.2|734.6|747.95|758.3|760.95|743.45|755.15|750.6|759.75||768.45|773.3|758.7|749.65|760.95|771.95|766|767.65|769|753.35|760.15|789.75|809|823.4|827|846.75|840|860|840.75|837.7|839.8|820|825.95|841.5|842.55|855.6|828|832.9|821|817|819.8|828.5|827.4||819.95|842|819.2|801|792.8|800.5|786.1|780.6|824|849.5|822.95|807.2|817.2|812|815|808.35|817.3|844.65|814|812.7||783.95|785|769.45|779.3|806.05|787.75|769.9|737.7|744.7|755|745.1|775|711.45|716.4|725|726.9|732.6|721.3|732.75|749|748.8||719.95|723.95|719.7|754.9|739.75|762|711.2|745|663.5|649.9|646.2|619|538.5|535|549.95|548.8|546|539.4|519.75||523.65|528|531.75|520.6|529|535.65|537.7|538|531.85|506.5|503.65|488.4||490.9|488.65|484|470|447|449|449|442.7|447.6||455.8|456.5|460||461|459|455.9|448.3|447.9|446.45|453.5|440.7||438.6|440.85|437.8||438.35|431|429.2|430.05|430.55|436.95|443.2|450.15|446.9|457.4||452.05|459.8|463.05|460.9|466.85|469.4|470.95|471.9|473.75|466.1|472.05|476.7|478.3|483|465.6|470|474.9|482.95|487.65|492.8|496.95|505|510.95|509.45|505.05|508.5|512|512|502.5||504.55|507.7|513||518.45|517.6|532|541.85|539.55|545.5|554.1|554.55|559.15|568.35|569.2|569.15|574.35|574.4|588.6|575|543.8|505|513||500.95|499.9|513.9|508.5|500.8|511.15
04244|992809|/equities/endurance-technologies-cn-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2353.8501|2426.8|2430.95|2415|2491.45|2390|2385.3||2403.8|2395.8999||2450.8999|2455.6001|2535.1001|2648|2476.3|2533.2|2418.8999|2419.45|2429.3|2409.55|2444.8501|2364.5|2368.25|2374.7|2410.45|2402.95|2403.75|2401.3501|2403.2|2425|2449|2459|2352.1001|2361.45|2369|2357|2337.95|2233.45|2289|2336.3|2393.75||2418.7|2435.7|2381.55|2417.6499|2439.8501|2460.05|2457.95|2589|2554.95|2479|2451.8999|2507.55|2475|2504.8501|2524.6001|2544|2542|2549|2568.6499|2560|2512.6499|2490.2|2521|2506.3501|2538|2555|2614.6001|2636.1499|2602|2534.3999|2535.1001|2546.3999|2538.95||2582.95|2589.3999|2592|2609.1499|2600|2553.6001|2522|2517.1499|2566|2628.1001|2651|2628.8501|2596.3|2610|2591.8501|2614.8|2593.25|2653|2693.25|2758||2626.8|2639.75|2627.95|2688|2719.95|2720.6499|2812.45|2818.3|2790|2791.45|2735.95|2725|2725|2738|2720|2759.1001|2718|2770.95|2766.3999|2752.3999|2762.6001||3061.3|2585|2513|2520|2486.3501|2464.6499|2499|2476.7|2234|2310|2245|2218.6499|2212.95|2218.6499|2220|2220|2213.8999|2196.45|2204.95||2315.6001|2067|2069.3|2074.3999|2125|2119|1979|1950|1980.05|1979.6|1962|1995.35||2012.8|1998.4|1989.7|1990|1944.75|1884|1869.85|1863.9|1927.95||1913|1865.95|1931.3||1935|1935|1945|1913.8|1950|1926.95|1930|1855.5||1865|1829.65|1818.25||1823.9|1795.45|1795.9|1808.5|1845.9|1845.9|1780.6|1838.95|1837|1846.95||1828.7|1821.9|1849.1|1863.1|1863|1873.45|1867.2|1878.6|1877|1847.95|1850|1865.95|1840.75|1857.75|1825.6|1836.4|1838|1844.95|1881.95|1957|2004.75|2197|2197|2155.95|2171.1499|2183.2|2175|2100|2067.55||2014.9|2056.95|2096.55||2081|2050|2088|2024.95|2009.95|2024.55|2155|2072|2262.3501|2199.8|2318.8|1940|1909.9|1930|1945.85|1948|1880|1830|1847.35||1864.9|1806|1818|1818.7|1825|1745.45
04245|18118|/equities/escorts|NIFTY200/MSCI_EEM_SMALLCAP||3568.55|3615.1001|3634.45|3634|3663.1499|3527.3|3489.75||3533.45|3537.8999||3570|3571.8999|3703.95|3667.8|3689.8|3762.95|3774.2|3771.8999|3796|3825|3777|3700|3679.5|3539.45|3554|3595|3741.95|3774.8501|3825.8501|3835.25|3878.6499|3956.25|4014.8501|4000|3980.5|4084.1499|4075.8|3912.8999|4032.6001|4158.7002|4224.7998||4340.9502|4348.8999|4420|4391.6499|4384|4372.1499|4252.7002|4097.3999|3917|3910|3929.3|3869.5|3836.6499|3801.6001|3797.55|3754.45|3693|3755.5|3810.8|3812.8999|3826.8501|3860|3874.8|3872|3908.95|3914.2|3917.5|3903|3821.25|3808.5|3755.5|3784.95|3742||3718.3501|3768.5|3732.6499|3734.95|3732.75|3780|3907.45|3849.8999|4126.8999|4234.4502|4190.1001|4200.7998|4185.9502|4154.0498|4140.75|4161.2002|4128.9502|4021|4017.3999|4050.95||4081.8999|3995|4006.1499|4093.55|4191.75|4176.8999|4171.2002|4223|4149.75|4167.8999|4160.6001|4204.2002|4239.8999|4288.9502|4264.7998|4290.25|4356.5|4409.5498|4257.5|4302|4353.2002||4309.9502|4260.4502|4147.0498|4169.6001|4104|4050|4038.8501|4019.8999|3929.25|3929.2|3894|3869.8|3888|3928.8999|3884.6001|3838|3847.95|3921.6001|3942.25||3811.7|3754.3999|3664.95|3665|3619|3582|3542|3570|3486.95|3519.8501|3503.3501|3491.8501||3410|3317.8|3307.3|3275|3256|3225|3195|3139.95|3142.8999||3079.8999|3019.8999|3076||3065.1001|3099|3086.3999|3020|3039.55|3017.45|2883|2869.3999||2812.3501|2829.55|2775||2776.5|2774.8|2774.1001|2753.05|2722.95|2773.95|2755.75|2830.75|2847.95|2873.55||2887.1499|2865.75|2966.3501|2936.95|2927|2869.45|2878.95|2925|2924.6499|2962.3501|2938.95|2949|2973.5|2977.7|2987.95|2929.5|2820|2830|2874.95|2905|2978|2970.8|2985|2995|2979.8999|3045|3043.1001|3058.8|3040.45||2957|2915|2959||2990|2926|2969.3999|2964.8999|2905.05|2890|2878.2|2861.45|2879|2867.8|2881.8501|2884.95|2913.1001|2977|3019|3027.25|2981.3999|3007.75|2989.25||3025|3001.3999|3153.55|3165.95|3184|3170.3501
04246|18122|/equities/exide-industries|NIFTY200/MSCI_EEM_SMALLCAP||459.55|459.9|446.6|434.75|436.7|424.9|420.95||430.8|421||422.6|434.6|447.35|442|452.2|456.8|453.75|449.65|459.8|463.45|466|474.95|469.65|468.65|468.8|473|477.35|488.9|498.65|500.5|515.7|522.95|533|534.4|532.9|528.35|523.5|497|508.55|511|514||515.65|505.3|500.4|474.6|478.5|477.95|473|467.95|476.8|482.25|493.1|492.2|488.75|481.7|484.7|483.7|483.75|497.85|499.7|491|493|498.3|496.9|493|500.75|505.45|502.9|514.65|514.8|510.85|498.95|500.45|497.5||494.95|507.45|503.5|501.9|498.7|498.9|500.65|502.6|519.75|528.35|537.7|554.85|560|555.95|543.55|550.15|555|550.6|566.15|557.35||569.2|568|564.9|569.95|580.95|585.5|576.4|571|570.7|571.75|572.55|572.75|575.5|573.4|589|620.35|576.85|576|576.2|567.35|566.4||547.9|549.9|546|540.65|536.5|533.9|536.7|496.5|504.9|516|511.55|509|514.8|517.4|500.45|495.5|470.85|477.3|489.95||485|476.3|468.15|464|459.65|456.75|461.4|470.45|467|471.8|471|485.55||481.65|469.05|476.45|451|457|476.6|475|464.4|481.7||470.4|423.65|403||388.15|397.85|383.5|322.65|323.95|316.2|316.8|312.4||306.45|307.5|306.9||308.75|306.65|302.45|305|309.1|306.8|309.9|320|326.2|332.3||330.8|326|331.15|332.05|326.9|322|328.5|329.85|332.2|335|333.4|334.2|338.65|344|339.25|340.9|337.6|331.95|341.4|346.9|349.9|351.55|352|354|347.5|337.5|336|321.85|317.25||317.55|319.25|327.6||328|322.2|324.9|332.5|339.6|341.8|340|328.95|332|331.25|331|328.65|328.8|324.75|326.45|324.25|308.9|301.75|297.6||297.7|294.4|306.75|309.9|306.2|299
04247|18125|/equities/the-federal-bank|NIFTY200/MSCI_EEM_SMALLCAP||211.8|213.01|214.44|214|213.5|212|211.44||210.6|200.89||201.7|207.44|209.77|208.2|207.93|207.9|206.9|205.5|207.6|205.55|205.66|204.79|201.42|190.43|190.32|190.99|191.38|195|197.25|196.25|195.2|198.4|199.81|197.89|189.3|187.27|188.91|189.1|196.48|198.49|197.49||200.1|197.7|195.5|194.2|193.7|192|188.59|189|187.85|187.35|185.29|188.09|187.75|184.79|186.68|186.68|186.36|189.98|190.68|191.75|196.85|197.5|198.23|196.88|197.49|199.61|200.79|203.14|203.88|204.1|204.34|205.7|204.9||204.38|206.59|201.7|198.25|195.27|194.24|195.49|194.83|200.3|203.51|202.2|202.92|202.19|199.39|205.15|204|203.44|194.9|197|197.77||195.93|196.84|197.19|193.63|189.34|189.36|189.3|187.2|182.95|183.3|178.5|179.2|179.4|179.2|179.19|177.64|177|179.73|179.46|177.45|176.2||174.89|175.1|174.56|168.54|166.65|167.05|169.1|167.05|165.35|167|162.75|162|160.9|164.3|165.2|164.45|164.15|163.85|165.2||164.9|164.8|164.4|164.25|162.55|160.35|160.15|161|164.5|167.7|169.5|170.3||164.65|160.9|158.55|156.6|154.45|154.5|154.7|153.6|155.5||154.3|156|160.2||159.5|158.65|155.55|154.85|156.75|155.05|154.55|153||151|151.4|151.5||151.3|150.25|149.4|148.5|152.25|151.15|148.25|152.75|156.35|157.2||158|158.55|157.2|154.3|153|151.2|154.6|154.75|153.1|154.9|154.8|156.1|155.6|166.35|165.8|157.2|150.15|148.3|148.4|147.65|151.4|149.9|148.1|147.6|148.9|148.15|148.4|146.5|146.65||143.5|143.25|148.35||148.9|149.25|149.5|155.25|153.3|151.9|152.6|152.25|152.8|153.35|155.95|155.25|153.2|156.95|157.2|159|157.1|155.15|155.4||156.5|154.5|159.3|159|157.7|158.05
04248|18132|/equities/fortis-healthcare-(india)|NIFTY200/MSCI_EEM_SMALLCAP||663.6|669.75|676.15|707|740.35|698.7|691||662|653||648.55|639.95|658.85|632.1|624.75|633.5|627.95|633.5|642.7|643.9|631.75|615.95|612|608.6|591.95|600.75|602.4|610.9|612.9|615.8|619.85|627.4|622.5|615.7|619.9|622.5|610.75|598.95|592.9|596|602.55||628.5|618.8|622.2|612.4|601.95|604.9|621.65|622.85|598.25|600|609.95|599|588|576.5|576.95|564|553.25|566.1|569.9|557|569.1|566.4|563|550.1|558|552.7|562.95|562.75|533.4|534.95|535.95|542.5|539.55||529|534.8|503.4|492.35|490.5|516.55|514.95|517.95|511|507.5|506.95|507.35|517.15|532.25|514.7|493.25|500.9|494.8|493|493||492|490.8|489.4|474.9|473.95|466.85|471.7|482.55|479.95|474.8|476.1|482.45|482|492.25|487.75|491|499.8|499.95|496.45|496.15|509.85||509.6|489|472.4|473.95|472.7|467.95|455.05|448.8|463.4|489|484.9|474.2|465|465|464.7|479.2|476|479.45|468||454|451.5|448.6|449.8|449|454|465.2|467.1|462.9|470.5|456.25|442||446.95|448.6|449.45|452.7|456|457.3|445.95|436.05|449.9||443.4|443.05|439||439|443.7|443.9|442.6|428.2|425.95|429.3|429.9||421.95|414.95|415||405.85|409.9|404|404.9|402.9|407|403.5|409|414|416.55||402.8|387.1|388.8|406.5|405.2|424|431.45|437.55|445|448.95|452|452.9|448|437.9|437.9|434.2|434|438.5|439.25|444|452.5|459.9|469.7|444.7|435|436|433.05|428.45|430.15||434|433.5|430.85||425.9|422.9|421.5|419.4|424.9|432.6|435.6|426.2|432|434.45|438|430.8|434.3|445.05|448.8|423|407|402.55|404||395.95|407.35|401.9|401.65|395.95|399.4
04249|18137|/equities/gail-(india)|NIFTY200/MSCI_EEM||200.56|199.25|195.5|199.92|201.2|193.62|190.25||189.5|190.85||192|194.7|205.2|206.2|210|216.47|209.99|196.99|200.31|201.9|203.96|206.85|207.55|209.28|211.1|213.69|215.34|219.54|223.55|222.18|230.13|234.5|233.9|231.6|230.5|229.47|226.63|227.36|234.25|241.99|243.99||244.5|245|237.9|231.11|226|223.7|220.95|214.24|219.45|221.14|221.45|220.55|221.74|220.97|221.26|221.84|223|228.42|231.8|231.44|235.77|240.29|239.33|235.18|238|237.8|235.9|235.29|237.5|238.79|241.65|239.6|233||229.87|234.1|234.9|231.7|232.23|234.08|230.56|230.78|239.5|243.95|246.3|236.4|234.17|232.62|229.79|225|225.9|226.45|228.86|233.87||239.11|238|233.8|230.75|231.75|234.1|231.44|223.95|221.79|222.85|226|224|223.15|218.46|215.16|215.5|213.33|219.8|221.5|222.85|224.4||225.5|220.2|220.25|214.25|217.69|214.4|210.85|198.3|230.45|233.2|205.15|203.15|201.3|203.55|207.15|206.85|203.25|206.6|211.3||205.3|202.75|202.85|200.9|193.7|196.5|203.3|201.75|198.85|204.5|208.5|210.15||212.25|211.1|211.7|209|208.8|202.55|204.5|204|213.65||210.1|208.6|205||209.9|206.9|201.85|191.45|190.45|191.75|184.3|184.5||182.4|183.7|181.25||176|177.3|174.85|176.5|178|176.65|176.6|180.15|184.6|188||192.45|194.1|196.35|192.9|185.95|183.9|181.8|183.25|183.5|183.1|183.2|185.45|186|187.85|185.65|186.5|176.75|172.3|174.7|180.1|182.2|185.4|183|186.5|180|175.5|174.5|177|174.7||167.15|165.1|168.3||169.2|165.15|169|168.2|166.8|164.85|161.1|161.4|162.75|165.35|167.1|165.7|164.4|167.6|169.35|164.3|158.85|155.4|157.7||153.15|141|148|146.85|147.5|149.15
04250|1167243|/equities/gland-pharma|NIFTY200||1744.3|1752.1|1760|1791.7|1786.8|1804.9|1794||1798.1|1792.45||1782.95|1764.75|1831.9|1858.3|1828.3|1849.5|1871.7|1850|1653.6|1659.45|1656.55|1653.7|1639.9|1640|1663.35|1660|1647.15|1682.85|1696.85|1655.55|1669.4|1695|1698|1713.15|1708|1724.1|1733.95|1720|1779|1793|1795||1805|1799.9|1827|1863.85|1897|1870.5|1856|1824.85|1849.45|1865.45|1874|1895.95|1890.05|1908|1945.95|1962|1974.55|1916.95|1917.4|1922.1|1942|1860|1886|1867.55|1890|1918|1888.95|1919.7|1959|1977.5|1999.95|1995|1973.75||2009|2070|2085|2099.55|2049.8999|2079.95|2220.95|2150|2147|2159.95|2183.8501|2065|2057|2068|2045.6|2030.95|2023.15|2009|2008.75|2066.95||2079.95|2044.15|2080|2062.8501|2049.3|2143|1892|1868.75|1828|1832|1821.35|1842.45|1835|1829.9|1821.55|1835|1826.95|1837.95|1838.95|1875|1869||1880.9|1914|1896.8|1914.75|1892|1866.8|1879.9|1854.6|1866.7|1880.05|1860|1868.4|1870|1874|1897|1928.1|1989.9|1830.1|1806||1796.05|1819.05|1790|1770|1770|1714.95|1722.95|1723.95|1772.5|1709.9|1736|1739.45||1742.1|1747.2|1756.7|1780.8|1797|1786|1784|1779.7|1778||1768.5|1759|1781.35||1812.7|1809.7|1879|1799.95|1810|1819.8|1829.7|1868.3||1851|1838.1|1800.8||1805|1765|1773.95|1791.4|1805|1811.9|1755|1732.4|1760.55|1776.75||1779.55|1769.95|1782.4|1822.2|1807|1812.85|1841.25|1862.65|1874|1915.95|1953|1980|2014|2026.6|2060|2031|1979|2021.6|2038.95|2022.3|2055.8999|2194|2160|2041.95|2026.95|1990|1998.55|1912.85|1908.7||1943.95|1974.35|1960.8||2020.95|1954.85|1963.45|1972|1976.7|1977.8|1978|1963.05|2000|2017.7|2026|2057.6001|2040|1995|1956.55|1944|1969.2|1997|1904.45||1948|1832.3|1890|1875|1853.4|1846
04251|18149|/equities/glenmark-pharmaceuticals|NIFTY200/MSCI_EEM_SMALLCAP||1531.5|1533.85|1532.45|1533|1524|1487.5|1494.2||1517.7|1597.05||1560|1577.45|1632.65|1684.45|1681.1|1774.9|1776.75|1737.4|1715.9|1699.85|1699|1696.3|1724.4|1722.9|1704.5|1692.45|1721.45|1741.75|1756.85|1747.2|1789.75|1809.9|1830.95|1823|1805|1803|1795|1739|1688.85|1699.9|1679.05||1675.55|1701.95|1704.5|1696.15|1705.25|1726.65|1764|1674|1676.75|1719.25|1746.75|1769.6|1756.5|1754.35|1744|1746.85|1724|1725|1715.8|1704.45|1716.7|1750.5|1750|1713.9|1712|1718|1705|1694.45|1680.75|1684.85|1642.55|1639.7|1576||1514|1520|1516.45|1484|1474.9|1483.1|1464.85|1452.8|1452.35|1479.4|1474|1451.35|1451.95|1454.2|1451|1447.8|1434.95|1436.65|1417.5|1425||1427|1416.1|1396|1397|1385|1364.95|1366.95|1356.5|1303.15|1292.8|1271.7|1272.35|1246.9|1238.65|1240|1231.85|1231.95|1260.6|1251.75|1257.75|1264||1240.75|1232.5|1205.55|1212.45|1212|1220.95|1216.15|1203|1189|1199|1182|1180.75|1183.9|1176.45|1124.5|1042.6|1036.45|1043|1053||1021.5|1011.95|1017.6|1040|1040.7|1027.25|1025|1029.5|1043.75|1062.3|1071.3|1068.95||1081.6|1098|1088.75|1096|1074.6|1044.25|1054.1|1039.45|1063.95||1063.95|1060|1070||1058|1059.95|1057.75|1019|1010|996|993.5|985||968.6|969.4|961.35||954.4|954.5|946.45|942|944.6|943.85|941.45|948.15|967.85|974||964.3|935.6|921.55|945.95|925.1|926.95|929.9|937.5|942|921.6|916|911|905|876|891|850.5|829|838.7|849|861.7|883.4|890.95|897.6|894.1|899.75|920.1|922.7|909.7|906.85||913.5|893.5|892.9||888.2|878.3|890.15|911.25|916.35|880.2|890.9|886|898.4|893.95|905|913.55|903.4|901.8|861.9|859|858|855.8|852||850|827.7|835.25|831.6|842|834.9
04252|18150|/equities/gmr-infrastructure|NIFTY200/MSCI_EEM_SMALLCAP||83.91|82.94|82.04|81.1|82.35|79.64|80.37||82.4|78.99||77.45|78.37|80.22|80.39|81.79|82.27|81.92|78.9|80.14|80.48|80.94|81.52|79.86|80.4|81.21|83.65|82.85|84.51|85.74|86.43|90.14|89.83|89.75|89.25|89.17|90.78|89.55|87.81|90.48|90.84|93.19||94.93|95.51|95.84|94.49|95.5|96|95.87|95.4|95.52|96.3|98.23|97.94|96.8|94.3|94.4|93.27|91.35|96.17|96.9|94.8|94.35|95.25|95.25|94.97|96.76|96.88|96.71|98.1|96.83|96.15|96.82|97.73|96.29||94.7|98.48|99.49|100.49|100.2|97.31|95.87|95.8|100.73|102.53|103.75|101.5|99|97.69|94.93|95.85|96.4|94.37|95.93|98||100|98.75|100.57|99.7|99.53|100.62|99.4|97.39|98.2|96.9|98.49|97.95|99.6|101.25|99.6|97.69|98.87|99.68|99.1|100.7|98||94.55|92.5|92.8|93.23|88.3|87|86.4|82.5|88|88.95|85.1|88.8|87.9|89.1|89.75|88.15|88.2|87.85|86.3||86.65|85|84.25|83.75|82.55|80.95|81.65|82.1|83.45|85.95|89.85|88.8||88.2|91.9|92.4|85.5|83.45|83|81.75|81.25|82.45||81.1|83.15|85.55||85.95|86.5|86.4|86.7|85.7|85.4|85.6|84||82.25|81.4|79.75||79.6|79.3|76.3|77.5|78.2|78.75|78.6|81.15|83.4|85.4||85.15|86.95|87.65|87.5|86.2|85.35|87.5|88.4|89.6|89.65|88.3|90.9|94.35|92.85|91.2|91.7|90.8|91.15|89.3|90.55|92.55|91.3|89.65|89.75|87|79.95|79.25|81.7|80.35||79.1|76.6|83||84.55|84.4|85.7|86.5|85.3|85.7|87.25|87|88.25|88.7|85.25|84.95|83|80.75|82.3|81.5|77.1|75|75.6||77.8|74.05|77|79.5|78.55|78.2
04253|18152|/equities/godrej-consumer-products|NIFTY200/MSCI_EEM/EMCONSGROWTH||1255.55|1281.9|1265.15|1246.6|1239.9|1199.9|1195.9||1198.85|1191.75||1194.3|1189.45|1222.25|1250|1262.45|1314|1282.75|1280.55|1282.5|1293.5|1319.75|1304|1298.05|1311.4|1328.85|1298.35|1306|1332.9|1342.7|1358.95|1364.85|1366.6|1346.15|1327.8|1325|1355.35|1350.55|1343.1|1355.55|1357.15|1388||1415.5|1407|1410|1432|1446.95|1461.2|1464.95|1469.45|1456.85|1464.65|1481.7|1476|1520|1535|1541.85|1511.9|1528.25|1455.5|1483.95|1478.95|1479.75|1491.85|1487.45|1485|1499.95|1461.25|1459.3|1446|1444.5|1404.35|1412.9|1413.55|1408.95||1392.7|1401.95|1445|1475.9|1504.95|1509|1498.85|1479.95|1490.95|1485|1452.45|1477.9|1505|1480.1|1485.5|1519.85|1525|1478.2|1476.95|1470.75||1472|1459.7|1458.5|1455|1454.95|1441|1439.7|1378.7|1382.95|1390.45|1419.75|1402|1382.15|1409.7|1429.85|1386|1387.05|1376.25|1396.95|1410.75|1409||1419.2|1412.6|1443|1443.25|1447.8|1462.4|1427.25|1467.1|1357.6|1316.05|1289.8|1303.2|1324.95|1344.25|1335.9|1326.45|1329|1327.45|1300.95||1302.8|1307.65|1317.1|1344.95|1349.5|1336.1|1352.7|1372.95|1350|1270|1255|1254.6||1240|1221.1|1212|1230|1221.15|1194.4|1190.55|1175.45|1194.45||1190.8|1199.65|1234.95||1239.25|1249.2|1279.4|1216.1|1201.45|1209.1|1233.95|1271.45||1259.5|1240|1210.15||1244.5|1235|1219.4|1254.35|1247.35|1223.8|1230.65|1234.05|1243.75|1261.05||1242|1251.5|1265.05|1280.4|1282.75|1263.85|1278.4|1270|1257.25|1265|1261.65|1250|1249.4|1240.2|1245.8|1234.95|1206.05|1204.15|1228|1223.05|1244.15|1249.4|1239.5|1243|1261.65|1314.3|1175|1180.15|1181||1168.4|1169|1157.35||1154.45|1115.85|1123.55|1134.15|1161.3|1167.85|1169.4|1169.65|1197.15|1184.2|1230|1207.35|1173.5|1162|1149.15|1138.8|1118.95|1118|1096||1078.25|1075|1069.3|1057.95|1050.6|1046.8
04254|18153|/equities/godrej-industries|NIFTY200/MSCI_EEM_SMALLCAP||1083.45|1094.5|1105.9|1069.8|1079.85|1036.65|1025||1037.65|1079.85||1021.45|948|985|996.85|1012.95|1035.5|1040.5|1035.95|1044.25|1050|1045.55|1040.8|1039.3|1040|1060|1042.5|1019.6|1021.85|1044.7|1044|1059.4|1071|1111|1112|1097.05|1134.1|1140.1|1103.85|1124.3|1130.1|1182.95||1245.7|1244.55|1249.9|1263.95|1238.95|1269|1243|1215.7|1222.45|1236.95|1237.95|1244.5|1224.95|1220.6|1246|1229.25|1232|1314|1232|1258|1273.95|1089|1027.85|1030|1017.25|1023.9|962.75|944.7|950.3|947|955|919.75|918||900.65|939.8|909|889.3|882|892.2|894.4|910|959.7|966.75|920|919|918.45|903.95|898.1|892.6|906.4|893.95|890|902.4||913.4|908.65|911.5|917.7|922.4|928.15|916.45|899|912.2|910.8|920.4|893|861|848.85|862.8|877.55|849|832|831.95|822.8|832.4||857|842|804|807.7|819|829.45|806.9|807.95|803.3|806.85|809.25|835|854.8|863.75|851.7|853|855|842.65|824.35||811.8|804.5|810|832.9|833.95|845.8|867.15|875.35|899|895.6|902.5|990||968|918|877.95|870.05|865|868.4|851|848.3|850.6||848.35|875|858.3||871|895.8|887.6|819.9|810.45|816.95|799|797.65||786.65|778.6|780.95||761.45|758.7|745.15|754.9|763.75|770|774|787.7|815.2|830||825.6|806.05|814.5|817.85|819.35|805.15|816.4|819.9|816.45|824.8|809.1|820.7|819.05|818.9|837.4|822|815|820|823.45|848.8|867.85|893.95|903.95|882.65|892.3|911.95|902.4|908.85|869.65||856|836|857.4||834.5|849|845.9|853.95|843.5|846.95|854|847.75|897.5|903.55|854|832.55|815|823.75|794.6|765.6|710.05|720|713.95||699|691.95|710.75|701.55|687.6|694.4
04255|18154|/equities/godrej-properties|NIFTY200/MSCI_EEM_SMALLCAP||2824|2903.1499|2914.75|2974.8|3015.8999|2870|2737.3501||2743.8|2647.3||2621.75|2660|2718|2722.75|2837.95|2892.95|2914|2840.95|2893.95|2900|2895|2955.3999|2982.8999|3022.8|2975.8501|3091.2|3012.95|3068.7|3175.8|3150|3239.6499|3235.8999|3165|3100|3029|3058.6499|3011.55|2969.95|2976.95|3060.55|3261.8||3279.95|3177.8501|3287|3399|3360.95|3242.3501|3204.5|3004.7|2940|2894|2865|2983.95|2973.95|2887|2898.8999|2905|2911.3501|2893.7|2929.5|2913.6001|2947.7|2943|2921.95|2900|2904.95|2927.55|2904.75|2956.3501|2947.2|2978.3999|2997.95|2959.8999|2951.45||2924|2960|2965.5|2973.8999|2969.6499|3055.1001|3000.6001|2958.7|3133|3286|3298.5|3207|3187.6499|3148.8501|3125|3199.95|3315.8999|3319.8999|3372.6499|3385||3402.7|3319.6001|3319.6001|3332|3324|3316.3501|3325|3308|3358.05|3345|3339.95|3290|3220|3126|3100.25|3111.95|3122.55|3039|3051|3098|3095||3057.8501|3047.95|2943.8|2906.3501|2935|2880|2825.8999|2682.7|2949.95|3007.2|2787|2775|2772|2851.95|2889|2783.95|2861.55|2837.95|2868.95||2926|2877|2871.8999|2844|2779|2773.45|2852.6001|2837.1499|2912.45|2850|2585|2656.8||2680.1001|2664.5|2644.3501|2581.8501|2566|2567.95|2526.8|2527|2636.8501||2634.05|2668|2697.3501||2723.8999|2791.8|2692|2515|2426|2473.75|2508.75|2414.8999||2315|2291|2279.8501||2256.55|2230|2158.5|2176.1499|2220|2234.2|2211.8999|2342.3501|2439.95|2497||2481.95|2507.8501|2524.3501|2541.3|2436|2406.7|2499.2|2513.8501|2490|2483.6001|2392.95|2369|2338.3999|2308.1001|2324|2356.7|2329.05|2285.95|2297.3501|2265.45|2305.1001|2379.8|2352|2390.55|2413.75|2377|2409.3501|2453.7|2444||2334.8999|2282.45|2334.75||2357.2|2323|2327.3501|2316.7|2331.7|2285|2260|2235.05|2260|2264.3501|2252.8999|2236.8|2060|2028|2022|2018.45|2012.8|2034|2005||1985|1966.7|1997.3|2017.4|2052.05|2075.5
04256|18156|/equities/grasim-industries|NIFTY200/MSCI_EEM||2630.45|2635.95|2649.45|2639.7|2654|2609.8999|2555.6499||2552|2552.8||2539|2534.6499|2546.25|2553.8501|2581.7|2662.95|2667.55|2661.3999|2700|2719|2704|2708.6001|2690|2665.95|2675.05|2695.95|2676.7|2746.1499|2765.3999|2766|2789.8|2784|2747.95|2737.55|2731.7|2739.45|2754|2745.1499|2769.95|2788.8|2833||2813.6499|2824|2807|2750|2666|2695|2705|2755.7|2775|2777|2777.3|2819.05|2799|2765|2729.5|2715.1499|2715.3999|2744.6001|2774|2763.95|2710|2729.6499|2708.8999|2719|2722.55|2747.95|2763.2|2780.8999|2772.95|2692.05|2648.8999|2635.1499|2608||2534.5|2579.3999|2621|2638.95|2633.8|2659.3999|2679.3999|2678.95|2757.1001|2788.6499|2798.75|2830|2865|2877.75|2825|2830|2850.95|2822|2789.95|2845.8||2844.75|2852.95|2850|2837|2812.25|2785.95|2754.95|2755.7|2752.75|2761.3999|2762.7|2743.8999|2678.95|2654.6499|2564|2529.8501|2521.75|2515.6001|2504|2460.8501|2487.45||2523.7|2475.55|2476.8501|2482|2472|2383.45|2353|2313.75|2365.2|2405.2|2362|2406.6001|2460|2469.95|2455.7|2474.8|2461.8999|2463.05|2449.95||2433.6499|2386|2403.95|2396.8501|2393|2382.7|2393.3999|2424.1499|2468.7|2489.75|2487|2452||2438.45|2392.8|2379.3|2376.05|2384.3|2376|2286.8501|2290.75|2300.8501||2249.25|2253.3999|2307||2314.8999|2312.3501|2288.45|2277.1001|2323.75|2316.1499|2316|2319.2||2309.2|2251.95|2242.1001||2234|2211.3|2196.1499|2206.1001|2214|2208.8999|2204.8999|2203.05|2246.95|2270.55||2250.3501|2252.95|2251.8999|2260|2259.3999|2206|2218.8999|2214|2211.3|2236.7|2244|2222|2222|2190|2119|2103.6499|2085|2173.8999|2199|2182|2125|2120|2097.95|2147.3|2169.8999|2178.8999|2182.05|2139|2125||2087.3501|2080.75|2086.3999||2094|2069|2115.2|2119.8|2122.95|2120.8999|2096.3|2074.45|2084.4629|2075.449|2090.688|2086.7041|2111.605|2121.9641|2166.387|2136.5061|2139.7429|2122.4121|2074.751||2088.2971|2082.5701|2127.1431|2129.334|2119.2739|2124.304
04257|18171|/equities/gujarat-gas-company|NIFTY200/MSCI_EEM_SMALLCAP||481|476|476.6|476.45|470.05|464.85|460||459|481.75||497|506.5|523.05|526.15|537.05|553|530|515.35|524.7|525.4|531.95|533.55|531.7|532.85|536.5|544.2|546.9|549.95|571|566.55|589.65|591.35|594.95|602.9|605.25|605.35|607.55|606.45|620|627|618.9||624.35|621.5|616.5|611|615.75|622.25|623.7|622.65|623.4|625.75|641.45|634.7|644.45|650.5|658.2|662.35|665.45|685|682.8|680|682.5|689.95|615.9|614|604.9|607.15|601.45|598.4|602.9|602|596.85|605.85|606.55||602|624.95|620.6|619.9|639.9|654.3|665|654.05|666|682.75|686.9|687.3|670|653.65|654|656.9|650|645.9|637.7|646.45||651.55|649.35|650.5|654.05|662.8|661|655.55|649.7|637.85|654.4|663.4|650|642.1|638.7|623.2|618.9|613.6|613.45|623.3|635.25|638.5||648.95|644.1|616|618|598|590|576|553.7|571.7|577|558|555.05|557.55|559.95|562.8|567|563.55|568.45|563||556.7|553.7|551.35|553.9|539.25|538|551.3|556|567|561.8|542|550.3||556.5|558|557.1|547.2|548.75|549.7|556.05|552|570||584|577.6|567.6||571.9|570|567.4|560|554.5|554|553.2|555.8||547|556.45|553.05||532.2|530.8|518.65|543|545.9|546.95|542.65|556.15|576.9|576.95||573.9|594.75|594.85|595.75|582.35|568.7|568.25|572.85|583.6|580.5|575.7|569.75|561|565.45|567.5|585.4|562.6|566.85|585.7|596.1|612.15|620|617.75|607|599.8|593|582.75|562.5|561.5||571.9|570.75|564.75||562.45|561.95|566.5|558.4|547|548|547.85|516.35|515.8|513.9|511.2|507.7|501.5|503.45|495.4|463|453.6|454.35|456.95||449.5|447|455.5|452.8|455.65|453.65
04258|18170|/equities/gujarat-state-petronet|NIFTY200/MSCI_EEM_SMALLCAP||355.3|349.8|345.5|346.5|342.3|339.9|335||329.7|349||362.7|371.65|388.75|383.85|388.15|401.4|389.65|387.55|392.4|393.2|393|395.8|394.7|395.8|394.2|395.6|396.8|394.6|401.8|403.75|410.05|409|410.9|413.45|413.4|415.95|413.85|416.95|429.35|432.75|433.15||433.75|435|422.25|408.5|410.9|408.5|405.3|404.65|406.6|406|418.15|425|430|435|439.3|439.9|446.8|461.5|464.7|460|464.1|469.7|447|423|400|407|388.75|340|338.3|335|327.85|332.2|323.05||322.45|328.5|329|340.7|338.75|344|348.05|340.6|343.8|346.25|351.85|350.45|343.6|334|333.3|326|321.2|318.8|321.55|327.8||328.7|326.15|321|323.4|320|316|316|314.5|309|306.6|306.6|307|305.55|297.95|302.9|305.75|308.7|311.3|310.7|306.75|308.9||309.8|307|304.35|299.25|298.7|285.35|286.05|288.6|294.2|300|291.35|291.35|293.75|295.15|297.95|298.9|299.35|301.3|302.9||295.95|293|293.45|293.85|295.85|294.9|297|294.65|292.75|299.5|300.75|297.75||302.05|301.9|297.35|299.1|309.7|327.65|320|385.1|399||399.5|386.7|388||393|388|384|379.9|373.65|374.4|373.4|368.7||358|354.8|363.45||357|349.65|349.1|348.2|348.65|352|348.75|356.95|361.25|368.35||366.9|374.4|376.75|377|372.7|374.2|366.55|368|378|375.15|377.2|376|372.7|380.55|403.25|382|356.4|358.55|387.95|403.95|406.75|390|385|373.75|365.9|371|370|365.5|379||375.9|370.35|375||321.8|319.05|324.9|328.75|331.35|328.5|324.75|329.95|337.8|336.7|339.5|337|331.4|335.4|324.35|312.25|315.5|298.8|298.6||295.1|291.45|295.5|290.55|293.45|298.5
04259|18174|/equities/havells-india|NIFTY200/MSCI_EEM||1727.95|1742.4|1733.9|1726.95|1728|1676|1639.45||1663.95|1634.3||1637.25|1622|1655.45|1665.55|1671.45|1700.05|1684.9|1640.8|1652.9|1656.5|1679.1|1685|1683.05|1709.65|1730.35|1759|1776.75|1819.45|1865|1865|1946.05|1970|1951.9|1960|1947|1959.35|1971.8|1954.7|1950|1983.55|2009.95||2065.3999|2060|2037|2061.6001|2072.95|2087|2106|2058.8501|2002|2008.75|2009.95|2008.95|2023|2000.95|1968|1942|1900|1888.45|1916|1916|1910|1920|1921.5|1902|1905.85|1957.45|1916.35|1908|1924|1925|1902.55|1897.3|1890.9||1851.15|1844.95|1821.4|1807.55|1832.9|1829.25|1812|1806.2|1839|1865|1857.6|1844.65|1862.65|1856.8|1840|1799.45|1774.95|1784.95|1894|1915.8||1910|1939.1|1929|1949.7|1945|1938.9|1904.8|1904.25|1908.9|1884|1831.95|1874|1869.45|1918.3|1945.35|1968.95|1935|1924.9|1825.9|1840|1853.55||1873|1853.05|1849.7|1870.85|1885.9|1861.8|1875|1817|1877.95|1985.4|1950.05|1904.8|1909.8|1907|1919.5|1925|1857.45|1876.4|1874.6||1820|1785|1757.2|1744.45|1714.9|1695|1705|1699|1703|1694|1699.75|1706.85||1688|1660.5|1652.7|1574.9|1578.9|1561.8|1563.6|1516.2|1530||1506|1519|1537.55||1520|1537.2|1582|1553|1559.95|1561.9|1558.2|1539||1525|1505|1495.95||1494.7|1491.55|1465.95|1500|1505.6|1520.3|1524.7|1544.15|1550|1561.35||1562.8|1571|1558|1588|1536.2|1540.35|1550|1482|1430|1438.8|1438|1419.7|1414.4|1422.5|1401|1391.3|1388.95|1366.4|1354|1354.9|1354.35|1356|1349.8|1357.8|1343.75|1317.9|1302.6|1328|1322.75||1311.9|1323.15|1374.9||1419|1433.95|1444.2|1443|1447|1447.15|1472|1394.05|1395.7|1405.45|1416|1412.35|1421.35|1383.9|1377|1383.85|1378.5|1379.95|1364.65||1355.95|1351.75|1395|1375|1355.85|1344.95
04260|18176|/equities/hcl-technologies|NIFTY200/MSCI_EEM||1872.3|1900.5|1917|1914.95|1919.95|1902|1839.55||1865|1865.05||1897|1879.6|1892.95|1874|1854.15|1862.55|1853|1783.35|1782.1|1781.3|1843.9|1869.45|1875.9|1876.8|1871.55|1862.95|1865|1852|1888.5|1873.9|1877.05|1885|1882.75|1865.5|1852.8|1839.95|1825|1794|1804.2|1807.9|1809.3||1822.45|1820.7|1828.55|1808.4|1784.05|1783.5|1764|1766.1|1776|1808.1|1828|1824.25|1820|1814.2|1796.85|1789.3|1766.3|1795.75|1797.7|1795.65|1817.15|1812|1766.3|1756|1737.75|1756.85|1734|1685.95|1687|1688.85|1695.05|1685|1674||1629.75|1608.4|1600.5|1602|1602|1615|1605|1595.7|1639|1655.5|1645|1633|1645|1640|1594|1598|1600.8|1594.5|1616.45|1599.25||1583|1636.4|1566|1534|1532.6|1546.3|1540|1529.25|1534.55|1489|1492.45|1478.6|1468.7|1460.55|1453.3|1450.1|1443.95|1481.95|1448.95|1451.9|1439.75||1446|1457.7|1472|1437.95|1442|1438.65|1399.8|1356.9|1325|1354.75|1340.9|1351.55|1366.6|1363.3|1359.6|1360|1358.45|1352.9|1349.85||1351|1357.8|1340.3|1326.95|1321.9|1322.9|1339|1334|1348.9|1365|1370|1377.9||1397.9|1436|1531.45|1515.05|1496.95|1501.45|1473.3|1455.5|1480.9||1501.6|1530.5|1542.95||1552.15|1561.8|1554|1547.7|1552.5|1558.45|1565|1569||1561.05|1576.85|1592.55||1571.45|1619.95|1619.1|1641.55|1663.3|1677|1683|1651.25|1665|1659.8||1654.55|1650|1629.95|1654|1679.2|1677.75|1672|1673.4|1668.85|1697.35|1691.4|1664.8|1672.75|1682.95|1677|1696.5|1676.9|1675|1685|1646.75|1647.7|1629.9|1627|1588.5|1613.9|1597|1581.3|1592.45|1588.6||1570|1581.2|1567.9||1590|1584.2|1585|1587|1619.6|1555|1500|1508|1480.95|1452.6|1438.85|1444.8|1465|1488.8|1495.75|1481.85|1482.7|1476|1467.35||1467.35|1447.05|1503.05|1504.65|1509.9|1497
04261|1089258|/equities/hdfc-asset-management-company-ltd|NIFTY200/MSCI_EEM||4235.75|4279.3999|4258.3999|4375.5|4373.3501|4240|4237.6001||4229|4278.75||4360|4372.1001|4540|4500|4552.8999|4539|4509|4328|4342.0498|4359.1499|4400.8999|4439|4435.3501|4413.2998|4515.3999|4540.8501|4569.9502|4647.8999|4800|4750.2002|4824.0498|4864|4604.25|4502|4455|4443.5498|4388.9502|4202|4237.9502|4289.6499|4350||4390.7002|4420|4525|4541|4505.7002|4534.2998|4433|4414.9502|4486|4486|4453.7998|4464.6001|4450|4433.3999|4458.9502|4448.3999|4418.0498|4539.7002|4546.2002|4514.9502|4468.0498|4479.6001|4479.8501|4493.9502|4509.9502|4527.9502|4433.8501|4437|4438.8501|4395.7998|4316.9502|4243.8501|4244.8501||4201.1001|4255.2002|4216.75|4189.1499|4179.8501|4095.05|4119.2002|4068.8999|4160|4211.9502|4159.75|4176.9502|4216.9502|4154|4085.3|4085.1001|4100|4144|4198|4171.2002||4277.9502|4296.3999|4200|4198|4200|4199.8999|4252.2002|4264.9502|4248.75|4195.9502|4115|4124.8999|4092.3999|4066.95|4152.5498|4127.8999|3995|3948.3501|3929.95|3990.45|3971.05||4025|4089.95|4029.7|3849.6499|3895|3840|3809|3741.45|4077.95|4186.9502|3904.95|3872|3998.8501|4041|4020|3845|3835|3825|3810||3874.8501|3860|3768.45|3721.8999|3692.7|3700|3738.45|3783.8|3932.05|3949.8999|3983.8501|3950.1001||3943.95|3786|3786.2|3705|3666.95|3697.8999|3751|3768.05|3825||3775.6001|3705.3|3732||3755.45|3725.95|3687|3705.45|3758|3781|3812|3824.45||3809.75|3837.05|3858||3819|3682|3695.6499|3730|3824.7|3831.45|3779|3750.8999|3770|3834.6499||3787.95|3815.75|3855.6001|3876.3|3808|3827.25|3918.95|4066.5|3909.95|3838.3|3792.95|3809.8|3830|3889.75|3879.95|3819.3|3797.3|3779|3684.8501|3690|3674.75|3659.8501|3630|3606|3616.6001|3601.2|3612|3534|3539.2||3494|3445.95|3463.55||3489|3416.6001|3398.8|3514.8|3535.3501|3560|3542.5|3445|3449|3374|3339|3352.25|3277.7|3270|3228.7|3225|3234.8999|3249.3|3290.45||3229.95|3157.6001|3271.5|3132.2|3061.8999|3070.95
04262|18177|/equities/hdfc-bank-ltd|NIFTY200||1804.6|1836.1|1817.35|1810|1803.55|1754.3|1759||1753.75|1718.9||1704.85|1729.4|1775|1782.8|1761.8|1760.95|1771.5|1762.7|1745|1744.1|1738.9|1754.75|1764|1751|1757.85|1768.65|1746.5|1740|1748.15|1691|1697.65|1707.95|1698|1692.05|1664.45|1665.45|1656.75|1656.8|1659|1690.65|1726.15||1742|1751.45|1778.2|1788|1788|1781.65|1766.35|1744.95|1719|1698.9|1678|1677.8|1674|1670|1652.5|1654|1648.5|1647.75|1649.9|1644.8|1639.95|1646.8|1662|1644.4|1639.75|1647.4|1647.95|1634|1638.3|1634.55|1646|1637.65|1634.15||1613.7|1632.4|1675.95|1662.55|1653.3|1630|1632.95|1646|1670.5|1650.05|1627.9|1634.75|1631.85|1621.75|1625|1621|1647.8|1651|1623|1623.95||1627|1629.8|1638.4|1625.85|1640|1646.7|1654.95|1685|1759.75|1794|1734.9|1707.3|1706.6|1713|1710.9|1716.95|1675.1|1672.85|1681.45|1669.9|1610.5||1599|1585.7|1588.3|1571|1580.65|1584.35|1565.45|1559.6|1559|1599|1536|1523.6|1523.85|1536.05|1545|1519.9|1495.65|1465.6|1469.7||1468|1462.55|1459.7|1465.5|1459.8|1451.95|1486.75|1496.95|1524.05|1534.5|1540.6|1537||1539.5|1534.45|1528|1519.7|1521.75|1526.5|1557.4|1534.95|1518.85||1512.9|1510|1529.85||1549.9|1554.85|1557.25|1554.5|1530|1495.65|1494.85|1473.8||1460.5|1447.95|1437.95||1450.75|1451.25|1451.65|1452.4|1456|1459.3|1466|1471.6|1464|1445.95||1451.05|1452.85|1443|1437|1432.75|1410.4|1424.2|1426.7|1434.85|1433.9|1428.8|1464|1457.25|1429|1427.7|1415.5|1391.5|1404.35|1413.65|1414.2|1438.95|1453.8|1449.7|1451.9|1480.85|1473.6|1474.95|1463.2|1462.8||1457.35|1458.45|1474.7||1510.25|1515|1596.8|1683.65|1680.9|1656|1662.9|1659.95|1677.8|1682.35|1704.9|1694.95|1704.7|1702.8|1709.15|1714.9|1721.4|1706.5|1685.95||1685.9|1689.75|1668.95|1658.65|1664.7|1668
04263|1054973|/equities/hdfc-standard-life|NIFTY200/MSCI_EEM||657.75|690.15|689.3|693.4|695.8|691.3|680.95||693|693.95||696.7|698.85|719.85|711.6|719.85|713.7|718|726.6|727.6|726|726.75|745|745.1|721.8|719.7|735|732|749.75|755.45|744|731.5|732.45|746.45|741.6|725.5|726.2|725.45|712.55|719.3|713.5|711.95||723.35|736.35|740.65|732|723.1|728.95|730|721|708.1|705.2|702.9|709.2|713.75|715.95|704.3|732.15|749|754.1|758.65|759.45|761.2|754|742.7|748.5|746.55|742.45|734|730.5|729.9|727.6|713|689.4|690.6||690.6|707.3|713.65|715|713.2|697.7|719|713.9|712.75|722.5|719|708.35|710|709.8|685.6|675|649.7|641|646|651.4||655|648|636.4|636.6|640.75|629.35|622.05|608.8|607.3|598.85|603.75|603.05|599.8|595|599|592.25|582.45|592.6|597.5|605.15|605||601.8|598.4|577.75|576.9|574.55|563.6|558.75|554.3|555|569.25|556.3|563.85|578.45|579.95|569.3|571.8|569.2|566.8|570||572|568.2|562|568|568.45|553.8|551.9|553.95|561.95|569.9|581.8|586.55||588.5|591.95|603.4|596.4|601.1|609.15|608.85|604.4|624||611.1|616.5|624||637.1|639.15|635.9|630.45|626.5|630|641.65|638||638.75|638.4|642.8||628.65|639|632.5|636.5|636.55|634.8|624.5|626.7|629.8|629||624.15|618.1|615.6|620.5|596.8|585.9|590.9|592|580.95|583.35|579.4|591.25|589.5|594.3|594|589.35|586.95|594|586.5|594.15|616.05|614|595.05|581.95|589.95|591.4|578|583.6|584||586.55|591|613.75||618.4|612.3|618.5|616.85|637|648.6|653.1|650.35|650.8|654.15|654.55|649|648.45|654.3|652.35|649.85|650.95|646|645.9||649|648.7|674|674.05|674.8|688
04264|18179|/equities/hero-motocorp|NIFTY200/MSCI_EEM/EMCONSGROWTH||4804.4502|4909.9502|4893.3999|4881.25|4908.6499|4808.3999|4820||4853.9502|4839.9502||4630|4696.75|4796.2002|4786.1499|4832|4916.9502|4920|4878.2998|5127.5|5043|5027.5|5037.5|4959.9502|5015.8501|5144.7002|5231.2002|5280|5274.3999|5253.8501|5288.6499|5363.0498|5519|5587.6499|5575|5488.3501|5594.9502|5588|5545|5608.4502|5649.9502|5733.3501||5794|5890|6089.2998|6065|6168.3999|6246.25|6210|6092|6060|6145.9502|5984.9502|5822.5|5847.1001|5818|5708.7002|5864.1499|5770.3501|5770.2998|5799|5689.2998|5699|5629.0498|5518|5387.2998|5383.2002|5396.9502|5425|5443.7998|5383|5305.2002|5350|5224|5138.9502||5297.6001|5407.2998|5325|5246.6499|5252|5314.75|5255.1001|5247|5374.1001|5487.4502|5536.1499|5548|5532.6499|5546.2002|5450.2998|5513|5659.8501|5490|5527.75|5578||5659|5639|5600|5560.5|5650|5599.4502|5630|5597|5603.9502|5627.9502|5674|5728.2998|5605.25|5510|5544|5579.8501|5534|5615|5669|5779.7998|5894.5498||5864.75|5840|5859|5846.3999|5785|5637.3999|5735.4502|5775.2002|5349|5314|5189.9502|5186.9502|5202.1499|5225|5128.7998|5198.1499|5155.4502|5067.9502|5122.7998||5168.6001|5154.9502|5103|5051|4909.9502|4954.3501|4922|4662|4534.4502|4582.7002|4579.9502|4625||4588.2002|4530|4540.7998|4515|4405.3501|4368.8999|4335|4251.25|4398.6499||4446.4502|4440.5498|4522.7998||4551.7002|4673.25|4608.8501|4565.6001|4590|4603.25|4685.4502|4779.75||4750|4698|4724.5498||4736.3501|4545|4588.9502|4597.6001|4582.5|4680.8501|4682.1499|4686.75|4697|4725||4704|4649|4644.75|4630|4525|4454|4459.2002|4519|4530|4604.9502|4578.7998|4619.9502|4855.8281|4917.4951|4893.624|4828.7729|4799.1328|4803.957|4922.5181|4897.6021|4798.835|4791.4248|4766.3101|4748.7549|4743.7319|4692.5581|4612.042|4637.0068|4600.2051||4456.0322|4429.7241|4535.5542||4417.043|4387.999|4406.251|4426.144|4389.8892|4371.438|4371.438|4154.6069|4126.5088|4028.2881|4015.3579|3984.6731|4040.1741|4096.8682|4158.9839|4170.9189|4166.543|4074.9861|4057.1321||3922.856|3847.1641|3884.96|3893.813|3927.4319|3918.8779
04265|18187|/equities/hindalco-industries|NIFTY200/MSCI_EEM||658.6|663.15|669.8|670.25|663|657.3|653.9||655.55|663.1||636.45|649.9|673.5|657.6|660.45|687.7|714.25|701.45|689.9|693.9|689.55|698.8|696.2|697|694.9|715|731.15|745.8|765.45|756.45|747.3|738.9|750|755|749.95|738.2|735.75|732|753|757.55|772.65||765.5|764.45|757.7|736.15|730.9|719.7|698|698.8|690.85|687.95|692|687.55|686.4|677.9|658.6|666.8|664|677|672.4|673.8|692.7|706.7|708.5|702.35|710.7|712.95|712.9|694.7|692|696.6|674.3|660.3|642||633.95|634.4|634.4|626.5|631|629.45|629|633.85|665.6|690.9|674|665|676.75|668.5|649|656.65|673.2|675|685.7|695.85||703.15|701.6|702.45|702|712.1|710.65|705.9|702.5|705.75|703|703.3|701.85|697.5|687.7|683.55|696|687.7|691.2|684.35|682|688||690|684.65|683|681.25|684.85|687|695|700.65|697|715.25|703.45|713.05|713.5|698|689.5|690.45|678.55|698.7|695.4||658.8|666|659|649.5|636.15|629.55|637.75|634.45|646.9|655|655.05|646.9||653.7|655.4|661.6|648.25|637.65|618.75|622.45|616.3|625||621.4|625.4|609.05||604.9|595.45|579.7|575|590|584.1|572.3|574||566.65|564.65|561||550.65|545.75|535.5|539.75|535.55|534.05|526.35|530|536.85|543.25||540.85|527.9|528.3|529.85|522.5|508|514.45|512.2|519.75|524.8|522.15|538|515.9|518.9|519.95|518.5|516.9|540|601.8|602|608.95|602.15|587.75|590.9|589|581.8|580.6|584.3|571.95||570|566.8|561.8||561|561.35|572.7|584.85|586|585.5|587|582|584.9|592.5|597.6|595.85|611.4|620|620.5|618|616.5|607.65|580.85||572|561.65|570.9|567.95|567.4|559.05
04266|1072997|/equities/hindustan-aeronautics-ltd|NIFTY200||4499|4529.5|4488.7002|4408.3501|4319.1001|4127.1001|4079.8||4148.7002|4248||4185|4220|4469|4489.8999|4476.8501|4454|4420|4280|4287.9502|4295.5498|4270.2002|4334|4285|4218.8999|4218.8999|4284.4502|4305.5498|4507.75|4586.7998|4559|4671|4676.6001|4597.8999|4544.7998|4515|4538|4447.8501|4389.7998|4318.6499|4334.3501|4428.8999||4446|4463|4484.3501|4405|4440|4444|4460.7998|4393.4502|4464.1001|4485|4599.8999|4662.8999|4690|4653.7002|4708.3999|4736.8999|4692.9502|4797.5|4887.8999|4950|4925|4715|4702.4502|4683.4502|4763|4798.6001|4850|4864|4814|4772.6001|4809.9502|4858|4794.6001||4811.5|4774.1001|4759.7002|4773.5|4759.9502|4749|4737.1001|4663.7998|4768|4946.8999|4987.8999|5082|5042|4933.75|4893.75|4967.1499|5069|5073.8501|5020|5325||5501|5535|5578.4502|5575|5580|5674.75|5662.4502|5624.9502|5568.7002|5480|5420|5409|5344|5309.4502|5410|5455|5344.3999|5341.5|5381.2998|5582.7998|5567||5260|5117.5498|4925.2998|4922.5498|4844|4788|4800|4449.1001|5145|5444|5042.7998|5090|5152|5207.8999|5223.2002|5378|4993|4960.6001|4870||4665.9502|4656.3999|4193.6001|4086.25|3937|3907.7|3954|3883.2|3839|3938.3999|3967|3973.1001||4035.8501|4044.75|4039.95|4035|4000|3831.8501|3810|3761.1499|3768||3738.95|3700|3677.55||3623.6001|3589|3600|3595|3614.95|3610.8|3584|3454.25||3345|3324.8999|3305||3209.8999|3128.45|3080|3144.3999|3184|3182.55|3177.8999|3270.3501|3380|3428||3334|3245|3266.75|3226.8501|3164|3105|3170|3125.75|3075|3065.5|3010|3025|3018.8|3113.8999|3105|3034|2966.3999|2933|2987.05|3127|3132|2978|2969|3005|3047.95|3074|3018.5|3065|2985||2958.3|2941.95|3022||3032|2981|3008.1001|3064.45|3039.2|3030|3042.8501|3025.5|3074.8|3034.95|3079|2918|2886.55|2838.75|2859.8999|2830|2827|2836.95|2829.95||2727|2737.95|2819.95|2824.3999|2849.75|2792.75
04267|39868|/equities/hindustan-copper-ltd|NIFTY200||278.45|281.15|280.9|281.9|280.15|266.3|264.3||271.05|267.45||265.45|269.75|279.45|280|294|299|302.35|300.9|295.9|297.8|295|296.7|292|292.9|291.6|295.5|297|316.35|325|326.5|322.05|327.4|325.45|333.35|320.95|319.2|319.25|320.4|331.4|337.7|351.25||353|352.8|352.3|345.25|347.2|343|334.1|331.3|327|321.5|324.9|327.5|320.3|315.1|314.25|316.6|310.35|316.1|317.5|317.35|322.05|331|335.85|330.6|332.45|336.8|331.3|320.4|320.8|320.9|328.1|325.55|315.5||317.3|319.5|305.75|306.5|302.65|297.5|297|303.95|315.55|329.7|325.4|321.45|321|317.9|310.35|316|323.35|324.7|317.9|328.4||335|336.45|335.5|339.8|347.9|348.8|343.75|331.7|328.9|327.55|327.4|325.8|325.55|327|331.6|343.8|332.8|336.85|338|337|338.65||341.6|338.8|337.45|345.3|341|343.5|350.7|326.65|370|377|364.4|375.25|381|377.35|379.5|381.9|380.9|415.8|401.4||386.2|387.4|389|383.1|370.45|374.8|373.1|376.8|380.8|392.5|393.35|395||397.4|401.65|397|386.9|381.9|381.7|394|365|366.95||367.9|365.3|377||363.7|366.4|332.75|326.4|324|314.3|313.7|312.65||290.45|291.7|285.75||275.25|275|264.9|272.85|273.9|275.6|265.55|258.8|269.1|281.55||286|286.5|289.3|290|274.95|271.9|260.9|264.4|267.8|266.15|264.8|262.2|257.7|263.8|263.9|264.5|263.3|252.55|274.05|289.95|297.75|306.3|300.2|304.85|306.85|293.7|295.5|292.75|288.5||285.5|275|273||266|261.7|267.9|275|265.05|268.45|271.05|271.55|274.3|289.3|286.7|283.75|269.9|275.5|278.4|277.65|278.8|239.45|238.25||232|220.3|212.7|209.2|198.5|192
04268|18184|/equities/hindustan-petroleum|NIFTY200/MSCI_EEM||385|386.25|386|389.7|384.65|365.3|363.6||374.8|375.75||379.3|377.9|390|387.8|395.85|400|393.95|376.5|382|383.3|382.45|389.45|389.85|393.8|406|405.4|403.3|416.6|436.3|435.3|439|438.35|426.9|407.9|397.05|404|413|395|409.35|413.75|432.65||446.05|446.95|439.8|424.05|419.05|419.4|408.95|403.3|408.7|410.85|412.5|413.8|417.9|417.65|435.95|424.4|434.45|451.85|457.15|447.6|430.7|438|425.25|417.5|411.4|411.4|408.8|413.75|414.65|411.8|404.8|394.85|382||377.4|377.6|383.5|385.8|399|403.5|400.05|392.65|398.5|393.5|406.6|401.75|389.3|379.5|376.9|356.35|348.7|354.8|358.9|365||361|350.3|353.9|353.15|337.1|333.35|336.2|334.2|334.55|330.5|333.05|334.4|339.45|336.2|337.45|340.15|344.85|352.55|350.4|355.8|361.467||362.5|354.867|358.567|355|354.667|351.167|357.067|341.267|389.667|396.534|363.134|361.767|364.234|373|376|366.9|363.134|357.334|353.934||341.067|342|339.867|336.667|338.667|342.934|352|353.334|356.467|358.734|360.6|357.834||343.7|340.6|331.667|328.8|326.9|330.667|334|320.333|329.333||319.967|318.167|324.9||326|309.933|314.433|308.6|320|322|323.133|319||319.567|322.8|318.533||322.433|315.933|304.1|305.3|316.533|326.567|336.667|344.667|347.634|348||345.667|353.2|354.3|351.934|350.667|343.334|353.467|365|362.334|359.634|366.7|379.334|378.334|379.734|396.534|386.467|366|338.5|340.134|350.967|358.934|355.167|360.667|344.9|333.867|313.567|318.367|323.533|305.767||304.967|304.5|318||312.367|308|305.833|306.267|302.4|302.133|298.3|291|294.233|292|284.667|278.767|282.367|274|271|273.467|290.933|258.3|261.333||250.4|252|256.5|256.667|257.833|261.833
04269|18185|/equities/hindustan-unilever|NIFTY200/MSCI_EEM/EMCONSGROWTH||2507.5|2539.1499|2492.95|2494.95|2505.7|2452.1001|2424.75||2440.2|2425||2464.7|2472.8|2496.95|2514.8999|2515.25|2509.8999|2522.1001|2520.2151|2536.8989|2535.853|2553.333|2553.134|2575.4451|2579.3301|2529.926|2636.502|2682.3689|2699.252|2727.1411|2729.1331|2770.967|2786.4551|2788.198|2793.5769|2778.9351|2776.345|2814.6431|2874.554|2855.082|2902.4431|2911.5071||2950.95|2986.01|3017.9829|2980.98|2948.6089|3008.0229|3022.9629|2977.4939|2922.6631|2882.074|2902.343|2898.459|2944.675|2951.647|2938.3|2925.949|2926.5471|2855.082|2843.677|2832.571|2816.7339|2797.76|2805.1311|2798.856|2770.718|2812.8999|2823.707|2809.812|2798.856|2784.0149|2745.3191|2748.8049|2742.679||2731.6731|2746.7129|2752.4399|2747.062|2748.3069|2770.8169|2760.7571|2731.125|2748.5559|2714.1431|2698.9041|2743.426|2709.2119|2716.1851|2714.043|2746.5139|2800.1499|2739.0439|2732.1211|2740.2891||2714.1931|2618.822|2629.032|2606.6709|2615.585|2603.6331|2584.708|2543.8711|2526.7891|2509.856|2505.0259|2512.9939|2480.623|2473.3521|2457.2161|2436.9961|2458.063|2468.1721|2480.125|2485.105|2488.093||2500.4441|2495.8621|2557.8149|2566.481|2583.364|2586.2019|2589.688|2713.147|2500.095|2377.981|2368.021|2363.041|2385.501|2399.446|2390.4319|2373.7981|2377.334|2364.585|2315.5801||2342.572|2338.7871|2346.457|2362.8911|2372.2041|2361.5969|2352.7319|2362.842|2380.123|2252.531|2226.783|2234.303||2231.365|2225.1399|2246.0569|2230.967|2259.354|2264.4829|2244.6121|2234.8511|2228.825||2222.4009|2218.915|2255.8679||2267.8701|2265.5791|2279.8721|2271.4561|2272.95|2272.8|2288.886|2285.8979||2278.8259|2254.0249|2250.1899||2257.0129|2250.1899|2256.4651|2294.7629|2315.7791|2327.6819|2332.4131|2365.5811|2375.541|2403.4299||2416.3779|2399.2971|2410.4021|2418.271|2429.1279|2419.167|2415.3821|2399.396|2397.0061|2395.96|2410.7009|2413.1909|2398.8979|2385.4519|2372.553|2375.2419|2384.5049|2391.428|2420.2129|2418.8191|2432.116|2430.2229|2431.668|2454.9751|2477.0371|2501.5891|2476.041|2484.657|2439.2871||2458.2119|2436.2|2470.6621||2563.7419|2559.8069|2561.1521|2574.3491|2568.5229|2544.8669|2578.7319|2584.011|2578.7319|2615.585|2619.47|2612.5969|2618.175|2643.4241|2658.813|2656.522|2629.53|2601.6411|2581.3721||2569.519|2569.7681|2562.7461|2556.769|2534.4089|2521.958
04270|18186|/equities/hindustan-zinc|NIFTY200||505.9|501|501|499.7|501.5|491.7|492.95||500.4|503.9||497.65|503.15|512.25|509.65|512.8|509.7|523.4|565|559.55|564.8|564|575.4|553.85|529.5|539.5|549|535|523|521.8|520|516.95|519.95|523.55|522.8|512|513|514.95|513.6|524|526.65|533.55||524|531.25|525.4|520.95|514.95|514|508.05|504.15|496|496|498.95|508.4|504|491|488|491|486|497.4|496.7|489|496.9|502.45|502|508.6|514.9|537.6|528.95|519.65|519.85|516.9|514.2|498.55|544||618|618|627.9|610.4|604.4|632|629.95|636|663.15|655.7|654.5|647.7|642|624|629.05|645.95|635.9|638.85|654.55|669.5||663.45|669.9|684|680.4|677.55|699.6|717|696|695|684|659.9|673|679.3|679.45|664.8|672|666.8|684|673.95|658|666||676.4|695.1|703.35|716|686.05|699.7|703.5|687|693.75|740|706.55|714.8|732|746|749.7|760|758.9|807.7|743.6||619.1|589|580|582|586|540.95|486.8|487|467.4|476.8|478.4|437.35||442.55|427.85|429|423.95|413.9|415.9|419.9|410.1|417.55||418|427.3|437.8||414.5|408|350.85|340.4|341.2|330.3|319.9|307.55||296.15|297.8|298.95||297.95|296.45|295.3|295.9|296.5|304|306.7|308.7|309.7|312.8||312.8|308.95|313.4|314.95|313.4|308.9|311.35|310.5|313.95|311.45|311|312.9|313|314.9|316.45|318|311|310.9|316.4|314.75|317.2|318.75|318.7|319.75|321.45|321|319.6|319.5|315||314.35|312|317||323.5|315.45|318.9|323.95|325.45|318.9|318.95|319.15|317.85|318.3|320|319.9|322|319.2|320.8|322.05|317.5|313.25|312.9||312|307.55|314|314.9|316.35|320
04271|18191|/equities/housing-development-finance|NIFTY200/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04272|18198|/equities/icici-bank-ltd|NIFTY200/MSCI_EEM||1303.25|1310.5|1310.85|1314.25|1311.2|1281.4|1256.9||1261|1262.6||1267.7|1276.25|1295|1275.9|1275|1302.8|1315|1301.3|1291.8|1296.2|1318.95|1330.9|1335.35|1307.8|1268.9|1260.45|1267.95|1284.9|1272.35|1268.9|1256.95|1254.95|1258.3|1237.9|1240.8|1254.7|1265.1|1247.8|1262.95|1264.4|1265.75||1280.25|1296.8|1333|1333.35|1327.75|1331.4|1331.8|1362.35|1300|1295.35|1272.25|1265.6|1255.95|1257|1239.3|1241.35|1238.3|1233.9|1244.85|1243.7|1250.95|1239.2|1235.55|1235|1226.4|1232.5|1214.95|1205|1192.6|1178.65|1189.8|1195.75|1193||1170.05|1189.25|1178.25|1180.95|1174.4|1179.8|1187.7|1188.9|1201.65|1222.65|1224.65|1230.85|1242.75|1220|1218.25|1233.65|1248.65|1245.3|1250.5|1256.45||1245|1238.45|1252.9|1257.8|1252.75|1250.2|1239.5|1242.6|1234.95|1215.85|1217|1215.35|1227|1235|1222.85|1206|1175.65|1169.9|1160|1165.55|1135.05||1114|1123.2|1133.4|1129.05|1133.2|1128.3|1118|1123.25|1159.4|1173|1130.6|1121|1123.55|1135.2|1147.8|1135|1137|1125.9|1133.8||1144|1136.55|1127.8|1127.9|1130.65|1128.9|1128.85|1132|1152.75|1158.45|1157.4|1155.5||1169.55|1163.45|1120|1125.65|1098.4|1100|1088.7|1072|1078.05||1074.6|1106.15|1111.85||1116.55|1115.25|1091.75|1086|1085.8|1083.65|1094.45|1102.95||1105.05|1092.5|1089.15||1093.7|1100|1090|1088.75|1084.8|1086.25|1097.1|1089.65|1094.8|1087.95||1095|1113.55|1099.5|1095|1089.95|1060.7|1064.85|1066.2|1062.3|1070|1066|1064|1052.65|1046|1026.2|1026.65|1035.7|1027.05|1012.2|1013.75|1028.25|1031.55|1034.9|1026.45|1050|1033.95|1039|1023.85|1032||1015.1|1035.95|1059.4||1010.9|994.3|1007.8|1015.8|1011.65|1008.7|998.5|994.95|995|998.2|998.3|989.15|988|997.65|1004.85|1008.55|1011.7|1004.9|997.5||1009.55|1010.9|1022|1025.5|1029.95|1043.7
04273|1050153|/equities/icici-lombard|NIFTY200/MSCI_EEM||1861.85|1888.8|1871.6|1872.15|1864.8|1967.1|1846.7||1848.9|1873.2||1894.35|1892.5|1933.1|1932|1923.5|2003.75|1950.8|1941|1912|1946|1954.1|1956.2|1925|1928.7|1957.25|1980|2004|2043.55|2094.3501|2043|2084.5|2145|2134.25|2096.5|2094|2115|2118.75|2118.3999|2165.8|2159.95|2173.95||2214.25|2239.8|2259|2278.8|2274.75|2291.8501|2301.8999|2254.5|2220|2146.95|2113.3|2116.05|2141.3|2157|2179.75|2243.45|2273.45|2285|2284|2263|2216.6001|2207.7|2183|2147.3501|2170.95|2160|2127.7|2119.3|2091|2070.05|2086|2050|2046.8||1980|1991.35|1985|1989.95|1981.95|1952.75|1978.85|1996.45|2007.8|2031|2020|2004|2003|1980.05|1965|1922.55|1925|1914|1914.45|1916||1903.3|1880.95|1878.3|1886.2|1884.55|1876.1|1871.7|1877.4|1861.95|1863.9|1848|1833|1808.7|1814|1803.85|1785.8|1786.85|1778|1760.75|1782|1784||1766.95|1674.95|1668.8|1680.2|1689.95|1660.25|1649.75|1634.55|1610.65|1630|1598.25|1608.9|1640.25|1643.55|1666.95|1673.1|1664.95|1651.35|1675.9||1683.15|1680|1684.85|1700.25|1688.55|1695.45|1731|1727.85|1719.95|1687.85|1707.7|1735.3||1729.45|1710.55|1719.35|1714.3|1723.95|1705|1705.9|1739.2|1747||1693.7|1658|1696.4||1720|1728|1728|1728|1702.2|1709.95|1711.85|1717.15||1693|1669.9|1671||1681.4|1677.05|1665.75|1667.95|1662.4|1688.75|1665.55|1678.8|1694.4|1699||1670|1670.65|1660|1654.9|1724.4|1724.45|1734.9|1734|1665|1654.8|1652.7|1667|1656.4|1649.75|1662.95|1659.7|1645|1647.1|1659.55|1644.2|1640.45|1627.1|1595.4|1521.3|1524|1517.5|1505|1520.5|1495.85||1509.95|1513|1499.75||1502|1462.15|1476|1383.2|1417.15|1396.85|1398.75|1395|1420|1405.75|1398.55|1398|1419.4|1448.95|1443.4|1427.95|1441|1432|1439.35||1428.2|1415|1453.65|1451.9|1463.7|1472.95
04274|991131|/equities/icici-prudential-life-insurance-com|NIFTY200/MSCI_EEM||704.7|695.5|691.4|697.95|699.45|695|688.65||695.95|698.75||699.45|701.15|711.25|711.35|719.95|721.25|733.9|738.95|744.8|750|756|768|773.9|754.6|774.5|776.85|759.85|761.35|755.35|748.6|753.4|754.6|759.45|744.5|749|761.65|764.45|748|760.45|770.65|765||796.8|793.8|794|788.6|775.95|795|793|770.9|765.45|760.9|753|756.8|764.75|762.2|759.15|756.7|766.7|760.3|772.9|771.4|765.55|759|754.75|754.2|750.65|747.85|732|741.15|748.85|752.45|748.3|724.5|722.5||728.55|739.3|741|746.65|744|728.5|726.9|725.85|739|742.2|739.6|733.35|729.15|731.45|703.85|697.5|642.75|644.5|652.95|657||662.75|661.6|657.2|664.2|673.7|652.4|643.65|644.85|643.75|637.9|631.5|624.95|610.85|604.35|617.75|610.85|610|610.55|607|611.55|620.65||622|598.6|583.7|588.3|586|572.9|568.75|566|558.2|561.95|554.2|562.95|580|586.95|583.5|588.85|585.9|582.25|592.7||593.75|591.8|598.9|604.65|599.7|593.85|588|588.55|580|583.1|585|582||579.8|573.75|577.9|578.35|582.35|599|591.55|595|614.5||619.8|624.75|640.85||630.6|633.45|634|630|621|625.1|626.7|627||614|604.9|605.95||588.75|584|565.6|567.5|569|579|581.55|604.4|606.9|614.7||595|579.85|558|558.7|546.6|534|530.4|539.7|528.2|525|520|526.4|523.3|517.55|516|511.1|510|513.8|521.6|522.95|533.7|533.8|528.35|509.25|521|517.15|506.3|499.7|494.3||491.3|490.65|497.15||498|488.9|520.35|524.8|533.9|543.4|546.85|550|548.9|550.6|545.55|541.1|539.8|536|536|535.35|530.5|529.55|524.5||523.95|520.65|526|524.8|523.8|537.45
04275|1073007|/equities/icici-securities-ltd|NIFTY200/MSCI_EEM_SMALLCAP||872.65|880.55|885|882.2|882|857.55|843||846.95|845.95||849.15|850.8|858.35|848.4|855.15|870.45|875.85|868|864.9|870|877|886.55|884|869|849|845.1|846.8|864.9|864.9|862.7|877.95|877.6|852.8|838.75|849.5|866.95|884.7|880|882.45|877.95|886.2||898.7|888.35|899.1|905|898.9|900.35|907.2|899.85|922.45|880.5|864.4|858.8|855.95|849.95|841|845|846|852|839.8|840.45|843|840|829.5|828.4|832|827.15|813|818.5|802|862.95|882.9|813.95|826.95||812|794|763.65|753.3|753.95|759|756.75|760.1|768|780|780.4|786|793.95|775|777|782.9|789.5|776.1|784.9|783||779.6|780|788.55|790.85|788.55|785.85|784|786|781|774.1|765|765.75|774|781.8|776.15|766.4|752.9|749|747.8|747|724.95||722.5|723.05|728|725.5|729.85|722.8|716.35|719|743.75|748|721|718.45|724.95|729|736.9|730.7|732|724.15|732.45||734.3|740.4|733.95|740|739.95|732.55|738.5|740|755.15|757.5|758.45|758.7||766.9|761.4|733.35|746.65|734.05|732.2|725|716.9|722.4||720.55|734.45|735.45||737.65|734.55|727.3|721.95|728|722|724.2|726||728.95|761.75|755.2||764.25|769.1|727|722.9|736|742|755.95|769|773.2|791.95||818.9|828.9|847|847.5|832.45|821|828.7|850.65|856|845.8|829.95|821.15|804.8|809.25|818|821.6|820|791.45|823.75|808.6|819.7|821.95|822.55|825|839.95|843|866.45|787|780||779.75|777.7|769||774|775.15|798|799.55|784.9|795|789.95|759.9|758.9|765|762|732.35|721.95|723.3|721.85|725|738.75|739.9|743.35||744|743.95|769.9|777|746.75|749
04276|960765|/equities/idfc-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||64.75|64.95|65.02|65.36|66.14|64.81|64.6||66.5|65.8||64.85|66.14|67.19|67|66.68|68.12|67.14|66.5|67.49|67.62|70.59|69.55|67.99|67.7|67.9|69.07|68.69|71|72.03|72.07|72.57|73.08|73.08|73.2|73.13|73.66|73.74|73.25|72.81|72.84|73.13||75.1|76.07|74.89|74.9|73.95|74.44|74.15|74.63|74.25|73.75|73.85|74.53|74.05|72.87|72.74|73.4|74.18|75.24|75.53|74.84|75.7|75.54|74.89|74.21|75|74.83|75.05|75.79|75.74|73.96|73.7|72.38|72.1||71.49|72.44|72.78|73.7|72.95|73|73.43|73.4|75|76.46|76.29|76.23|75.15|74.94|75.34|77.04|77.99|78.04|77.88|78.41||78.66|78.8|79.35|79.09|79.34|80.4|81.35|82.07|82.1|81.04|81.41|82.2|83.1|83.7|83.3|83.49|83.7|84.5|84|83.5|81.63||78.3|78.34|78.44|77.9|78.58|78.25|78.4|78.15|78.2|80.65|78.7|78.15|78.55|79.6|79.35|78.9|78.35|77.7|77.75||77.55|77.45|77.85|77.9|77.75|76.85|77.45|78.25|80.2|81.45|82.15|82.65||82.6|83.5|86.1|83.75|83.85|84.05|83.65|82.25|84.6||83.6|83.65|85.35||85.1|83.1|83.6|80.95|80.1|78.95|79.45|77.75||76.3|78.8|78.85||78.95|78.05|77.4|78.4|79.4|79.3|78.8|80|81.2|81.35||82.2|82.1|82.5|82.85|82.85|81.4|83.85|84.5|84.65|83.75|81.45|82.2|82.45|83.2|83.6|81.65|81.1|80.6|81.65|81.6|83.95|83.7|83.65|83.8|84.5|84.2|84.65|84.05|83.75||80.85|82.3|85.2||87.2|87.15|89.65|89.6|87.95|87.95|86.9|84.2|86.75|86.8|87.55|87.2|86.75|87.95|88.9|89.9|89.6|89.6|89||89.45|88.55|91.2|92.45|90.7|90.25
04277|1161582|/equities/indiamart-intermesh-ltd|NIFTY200/MSCI_EEM_SMALLCAP||2355.8999|2394.6001|2380.95|2355.6499|2320.95|2287.6001|2274.45||2312|2288.8||2335.3|2332|2387.6499|2394|2425.45|2473.3501|2473.55|2472.1499|2578.8501|2561.95|2555.75|2594.75|2576.8501|2527.95|2500|2517.55|2505|2572.3501|2879.05|3066.6001|3074.95|3101|3127.6001|3100|3021.2|3022.5|3039.75|2982.45|2884|2935.1499|2985.5||3021|2966.3501|2950.8999|2960|3004.75|3055|3091|3092|3049.7|3059.8999|3121.3999|3145.6001|3176|3145.1499|3145|3142.8|3050|3025|3084.3501|3122|3066|3011.5|3057|3050|3067.55|3008.8999|3029.8|2934.8999|2977.8999|2992.8999|2917|2867|2779.8501||2721.55|2757.3|2821.3|2848.3999|2832.8501|2788|2720|2748.95|2862.8501|2957.6001|3150|3198.3999|3067.95|3050|3051|3020.8|2918.2|2869.3999|2942.95|2937.55||2925.45|2953.95|2846.3999|2798.75|2760|2731.6001|2715.3999|2737.5|2720.75|2742.75|2695.8|2697.95|2718.8501|2733.1499|2718.95|2734.2|2705|2717.25|2652|2645|2592.7||2596.95|2624|2624.8501|2589|2580|2575.8999|2559.5|2503.05|2459.8501|2530|2467.8|2516.8999|2536.6001|2559.75|2577.8501|2598|2634.2|2689|2629.6001||2653.25|2655|2652.8|2659.8999|2675.6499|2674|2755|2778|2811.95|2821.3999|2892.3999|2908.25||2678.2|2645.3|2684.95|2669|2676|2653.95|2611.95|2586.1001|2615.55||2609.95|2573.1001|2607||2585.6001|2576|2578|2570.7|2619.8999|2615.8999|2727.8999|2722.55||2700|2730|2705||2694.8999|2689.6001|2618.1499|2619.8999|2635.3|2661.8|2628.8501|2678.6001|2689.3999|2619.8999||2639.8|2635.6499|2659.7|2675|2669.75|2669.95|2724|2714.45|2705.3|2739|2727.95|2786.6499|2793.1001|2805|2787|2744.8|2731.05|2745|2769.8999|2711.3999|2717.5|2687|2618|2618|2583.8501|2565|2528.95|2557.5|2539||2467.1499|2466.8501|2600||2704.95|2636|2659|2700.8|2630|2629.8999|2610|2626.5|2724|2745|2783.95|2738.95|2739|2736.55|2753.6499|2788.8999|2808.75|2791.95|2768||2769.25|2755.1499|2850|2912|2860|2825
04278|18209|/equities/indian-bank|NIFTY200||592.5|578.7|565.95|568.25|598|536.95|534.9||535.7|539.75||549.5|559.7|574|571|576.4|585.95|582.4|587.4|596.85|594.45|595.7|597|584.95|560.5|504.8|507.85|509.6|516|527.95|522|522.9|530.9|527|529.95|528.7|530.55|534.45|530.5|531.1|538|528.5||529.85|538.95|541.8|534.35|531.3|536.85|539.35|514.75|512.95|522.65|521.6|525.65|525.4|525|523.4|526.9|528|554.7|574.3|552.05|558.4|567.9|575.7|575|576|555.5|560|560.8|559.5|560.95|565|560.2|562.45||560|566|581.6|579|570|572.4|588.35|585.8|597.8|613.2|610.9|604.5|599.9|585|570.9|578.75|576.4|576.5|571.4|588.1||597|584.5|560|554.9|545.05|545.2|540|543.9|545|540.1|547.95|549|555|547.45|542|544.15|546.5|550.9|546.75|547|544.2||544.15|544.8|540.9|541|542|544|556.45|535|606|632.7|584.95|596.9|583.8|593.2|592|579.8|596|578.25|580||547.4|544.45|539.95|520.85|517.25|523|537.5|544|548|551.3|553.7|554.75||565.75|562|532.95|530.5|521.65|531.45|525|515.85|528.3||522|524.45|533.1||531.9|539.65|545.4|539.55|550|535.15|536.7|542.6||531.25|520.5|514.6||495|496.4|495.85|499.9|510.6|517.9|512.9|523.45|549.95|562.85||548.9|550|535.4|533.95|531.8|532.1|539.9|539.55|529|536.6|548.5|552|543.15|545.5|543.6|533.6|529|503.85|536.5|556.15|573.75|549.35|561.85|568.4|553.95|530|507|498|481.9||479|451.45|472.3||450|444.75|443.5|444|443.15|435.8|429.95|428.55|432.7|436|441.95|434.2|423|423.8|424.7|423.8|425|420|417.55||418.15|418.2|448.7|450.5|453.85|458
04279|18210|/equities/the-indian-hotels|NIFTY200/MSCI_EEM_SMALLCAP||801.7|792.35|795.65|805.2|809.9|801.1|796.25||760.95|745.35||742.75|732.65|738.25|748.4|742.85|691.95|688|670.4|689|692.6|683|693.2|685.35|693.9|695.35|670|665.15|684.05|714.5|693|704.9|713.65|713.95|714.6|711|715.4|707.8|686.9|681.7|677.95|682.55||690.7|708.15|715.6|719|717.7|720.45|716.35|707|693.6|695.2|695.5|698.8|701.75|703.75|695|696.7|667.5|671.85|673.5|662.5|663.45|658.8|655.25|656.4|671.7|670|669.8|649|647.05|622.25|623.9|630.75|625.6||613|621.25|620.95|629.4|622|623.75|619.05|624.5|635.9|642.35|647.35|649|653.8|649|632|638.6|626.1|631.45|583|588.85||595.55|595.2|605.2|613.45|612.9|624.95|616.1|621|619.95|609.55|617.75|626|630.9|652.2|662.95|661.5|654.7|648|641.95|623.95|626||615.6|594|588.7|586.05|591|593.45|584.8|577.45|580.15|582.5|562|567.05|573.05|586.5|586.5|573.25|576.7|575.7|572.45||574|574.8|569.85|566.6|560|552.9|568.55|571|584.9|578.5|581|584.15||591.2|585.9|584.8|599.7|615.5|607|604.45|598.85|599.1||604.8|607.9|615.9||605|608|618.95|622.2|622.5|618.45|608.2|606.4||595.55|593|570.95||564.7|564.95|556|557.3|562.5|565.9|567.95|577.25|576.35|588.15||589.7|587.2|594.8|592.05|594.9|589.75|590|594.25|599.5|602.75|583.2|564.65|551.2|544.6|540.9|531.5|529.4|532.2|538.55|537|530.5|527.65|511.5|513.45|515.95|496.5|496.2|501.05|500||482.5|481.9|486||484.65|467.8|469.15|478.95|478.5|464|463.85|461|460.7|461.5|467|464.65|455|440.4|441.4|439.5|442.4|442.2|443.6||440.4|430.65|448|449.95|450|444.6
04280|18197|/equities/indian-oil-corporation|NIFTY200/MSCI_EEM||139.26|141.1|139.75|137.75|137.96|133.1|133.4||136.68|135.82||136.84|139.3|141.96|140.7|144.39|145.74|145.14|141.1|144.58|145.5|144.4|145.44|145.1|149.73|153.95|154.34|155.54|160.74|166.68|165.97|168.6|171.65|169.65|166.01|164.74|167.2|169.24|165|170.79|170.49|176.2||181.34|182.46|180.75|171.9|170.94|170.95|170.2|167.75|169.94|171.06|171.95|174.11|176|173.7|177.89|176.74|177.21|181.29|184|179.7|178.91|181.2|178.78|177.3|176.5|174.63|174.37|175.49|175.49|174.85|173.4|170.81|167.45||165.64|168.69|171|173|172.12|172.5|174.4|174.88|179.29|182.49|184.85|185.97|181.7|178.92|177.56|169.25|169.35|169|170.9|171.66||172.3|170.32|169.25|175.8|172.49|172.7|172.81|171.94|171.3|169.8|169.71|167.95|166.64|164.88|165.24|167.14|167.69|169.5|169.72|170.3|171.9||172.1|170.2|171.24|169|166.4|164.55|168.1|159.9|177|176.4|163.75|165.25|166.9|169.8|170.45|170.45|169.35|168.2|168.4||164.6|164.4|162.6|160.7|160.7|160.15|163|164.3|168.2|172|174.9|174.6||179.8|178|172.6|171|170.6|173.7|172.2|167.5|175.1||170.8|169.95|173.45||174.2|170.85|171.85|168.85|174.95|175.2|174.5|171.25||169.5|171.45|168.75||167.15|164.75|158.55|158.9|163.25|168.7|171.4|173.9|175.9|177.5||178.35|178.2|177.3|176.45|171.8|168.45|173.45|178.35|178.8|180.7|181.5|190.7|189.7|190.9|194.1|191.35|184.35|177.45|184.35|193.85|196.8|192.65|186|177.2|166.8|150.7|150.1|152.2|148.4||145.9|145.25|151.8||149.3|145.65|145.4|144.35|138|135.85|133.9|131|134.9|136.1|134.6|132|133.85|131.45|132.5|132.05|133.95|128.9|128.5||125|124.5|126.4|125.95|125.8|124.95
04281|1169003|/equities/indian-railway-finance|NIFTY200||152.99|155.65|151.7|147.5|150.7|143.29|145.69||146.96|141.3||142.23|145.9|150.25|151.2|152.75|157.22|154.89|153.12|159.24|161|159.9|158|145.09|145.37|139.28|140.85|141.37|144.69|149|148.4|154.5|152.75|152.15|154.15|155.24|154.4|155.69|152.5|153.45|153.44|153.34||158.7|159.3|158.84|159.54|158.7|160.4|163|163.3|161|164.48|164.32|167.45|170.66|168.55|170.45|171.84|170|174.17|176.85|178|179.17|180.25|181.45|181.78|183|183.27|184.2|187.33|181.98|181.4|181|181.8|182.25||183.3|189.45|187.45|182.39|184.5|183|187|185.6|193.4|195.65|196.35|198.3|197.5|187.9|191.4|199.9|209|209.2|211.48|212||221.3|229|224.4|209.1|205|213.24|206|191.5|180.2|178|173.25|173.79|175.95|177.8|177.25|178.6|180.99|180.5|174.18|176.19|178.6||176.6|178.95|178.9|178|179.3|176.45|177.9|175|189|200|179.85|182.1|181.75|187.75|192.8|190.8|191.65|183.7|182||170.5|159.5|159.8|158|148.45|149.55|152.9|153.75|155.1|158.2|160.5|161.2||161.85|164.2|159|152|150.45|148.2|145|142.25|145.45||142.6|142|147.7||148.55|149.35|152.5|149.4|148.3|147.8|148.15|146.75||147.8|150.95|148.7||145.2|137.65|138.2|137.4|139.6|145.85|142.5|138.8|142.4|147.25||144.4|145.7|148.4|149.5|151.4|150.25|153.4|156.65|156.4|156.4|155.85|160.4|160.75|164.35|161.4|161.5|157.4|156.3|151.05|162|164.4|165.9|164.2|170.2|175|183.25|176.8|172.15|178.3||178.3|173.3|192.8||160.85|155|150.7|146.8|134.75|114|109.3|103.5|102.2|101.7|102.45|103.6|101.95|101.65|102.4|100.5|98.6|98.9|99.3||101.9|99.8|104.1|101.5|96.35|100.8
04282|1153181|/equities/indian-railway-catering-and-tourism|NIFTY200/MSCI_EEM_SMALLCAP||822.9|827.3|831|822|826.6|810.45|801.3||815.65|810.9||808.25|817.3|843.8|842.8|844.95|857.1|863.3|831.7|833.35|833.85|845.1|856.95|826.45|830.2|832.85|843|839.85|858.8|884.7|883.85|893|900.4|899|892.8|894.65|892|887.6|877.15|880.75|893.7|922.8||934|932.7|928|909|914|919.5|912.65|897|914.25|932.9|939.55|941.95|957.1|932.9|934|933.7|932.8|948.2|952.55|941|949|938.95|948|928.5|939.55|933.5|931.65|938.1|942.3|938.7|942.4|940.7|925.9||929|931.45|933.25|935.65|939.9|934.1|946.75|954|976.5|995|994.4|998|1000.8|991.35|972.6|988.25|1015.7|1011.95|1014.95|1028.75||1044.95|1047.4|1059.45|1041.8|1037.3|1055|1051.75|1034.45|1016.9|1010|1014.5|999.25|1007.5|1002.35|1002.75|1018.8|1037.95|1046|1027|1037|1038.65||1027.7|1037|1034|1036|990.85|982.6|984.85|945|1056|1084.95|1037.75|1053.85|1061.3|1107.6|1119.75|1124|1138.9|1136.9|1122.3||1100|1044.7|1039.9|1032.55|999.7|1003.95|1013.45|1016|1029.1|1057.2|1075.6|1076.45||1057.7|1068|1059|1038|1027.95|1019.65|1008.05|1006.15|1033.5||1036.9|1048.25|1068.8||1029.5|1030.9|1026|1010.95|1022.5|1037.95|1012.3|972.95||939.4|940.2|936.75||940.9|943.9|916.5|918.9|922.95|916.15|905.35|931.5|941.4|961||946.45|937|941.25|945.85|938.05|933.95|959.65|974|989.9|971|939.25|959.55|954.9|956.75|959.85|968|934|914.7|947|954.4|958.55|972.6|968.4|972.8|986.3|993.5|981.9|986.65|989.9||989.95|977|1046.9||988.8|944|950.5|971.5|976.45|962|951.8|944.5|926.7|929|923.45|912|910|903.3|916.85|895|875|884.7|883.9||886.9|874.5|890|916.5|889.35|797
04283|18213|/equities/indraprastha-gas|NIFTY200/MSCI_EEM||331.65|324.6|323|328.05|326|318.5|320.6||329.5|373.1||421.85|427.85|437.85|445.55|445.2|442.9|432.75|422.85|423.3|424.8|423.95|428.95|425.7|417|431.2|436.4|437|450.85|462|486.55|518.55|525.45|527.95|540|542|542|543.7|549.2|553.05|555.8|560.8||569.55|560.35|556|550.85|558.5|553.5|548.15|543.05|547.35|553.8|562.75|531.25|525.25|532.4|541.4|541.2|545|561.8|562.5|557.9|556.45|570.35|560.75|547.2|540|535.35|529.2|542.6|553.95|554.6|552.95|555|546.5||544.85|551|545|544.95|546.95|548.85|549|532.2|543.1|553.55|559.4|556.35|555|542.85|547.2|553.4|547|547.95|539.5|550.9||542.7|538.4|534.6|532.45|540.45|530.15|526.9|526|522.4|523.35|537.5|528.8|509.7|484.15|476.7|481.85|478.6|482|483.95|483.95|484.7||490.35|490.45|481.6|476|484.6|474|466.55|449|465.7|471.2|455.4|463.25|473.45|477|469.2|465.9|455.25|443.8|445.55||443|444.9|448.2|448.85|450.9|456.8|467|468.4|451.5|459.25|468|472.75||477.75|464.5|463.65|456|456.75|451.25|441.6|448.6|470.35||474.2|489|476||482.7|479|482|469|445|447.9|447.95|443.35||432.95|428.35|420.4||416.45|413.75|406|410.05|413.8|414|415.7|429|437.95|431.4||432.85|458.4|460|455.3|435|428.85|426.35|432.9|438.65|444.65|443.45|443|442.7|444|446.8|451.9|438.4|435.8|441.5|442.8|458.4|459|455.55|452.5|447.5|441.9|432.8|431.7|421.5||439.7|441.5|447.8||447.8|439.55|436.55|434.85|434.5|430.4|426.5|421.8|432|432.9|434.5|428|426.95|427.7|426.05|420.9|415.8|413.7|413.45||409.3|404.2|414.7|409|409|405
04284|39852|/equities/bharti-infratel-ltd|NIFTY200/MSCI_EEM||353.7|354.5|352.15|355.85|339.45|332.8|340||335.25|326.6||321.1|322.7|331.1|328.2|340.65|347.6|344.85|342.85|350|346|345.25|349.4|349.55|348.65|352|359.45|380.95|378.4|386.5|386.35|391|390.4|388.95|389|382.85|383.25|377.6|371.9|375.8|381.75|389.05||395.6|393.4|395.65|395.35|401.15|408|412.6|397.4|430.9|430.7|433.6|431.15|438.65|437.1|436.2|429.9|426|443.2|444.55|441.3|444.3|460|460.35|450.35|448.6|439.8|439.3|438.5|439.2|431.45|430.35|422|413.2||408.9|418|421|422.35|426.05|422.5|427.3|425.4|427.5|436.6|449.7|453.3|449|447.35|429.7|439.7|439.4|422.9|424.7|423.2||407.9|398.05|398.55|395.6|388.45|387.45|398.85|403.45|408.4|397.45|396.5|391|384.8|369.2|358|344.95|341.6|339.45|340|341.95|347.55||346.8|346.6|349.4|353.35|352.5|351.4|344.95|335.8|363|369.9|350.7|346.4|345.3|350.95|352|356.45|347.65|345.25|347.55||349|343.8|347.9|342|332.25|332.75|341.35|342.15|348.8|356|358.35|363.6||360.5|354.9|355.45|356.8|364|366.55|355.25|359.5|353.85||339.15|337.75|336||330|331|331.5|321.55|310|307.4|314.5|319.5||292.75|286.75|286||275.2|254.8|252.2|251.6|251|252.4|247.85|249.55|250.55|255.2||258.35|261|271.35|269.8|264.15|255.2|250.4|250.4|252.9|245.5|226.1|225.85|225|228|224.8|223.65|218.7|214.5|226.4|229.05|230.4|226.55|222.8|218.2|222.4|223.45|230.75|234.85|233.95||233.45|236|225.4||221.9|219|218.7|222.25|219.7|218.2|219.25|221|217.6|223.2|229.95|219.8|209.35|209|206.35|201.65|189.8|187.5|187||189.2|186.9|197.75|201.8|200.75|203
04285|18215|/equities/indusind-bank|NIFTY200||999.5|1013.4|1012|1017.7|1022.05|1002.45|1003||1032|1017.95||1045|1067.8|1065.45|1067.5|1061.45|1086|1098.6|1092.4|1070.5|1069.9|1066.9|1069.4|1058.8|1084.65|1166.75|1285.95|1284.9|1312.2|1353.95|1354.95|1354.25|1358.35|1374.45|1371.5|1371.3|1362|1371.5|1371|1394.05|1410.95|1412.7||1450.3|1474.8|1481|1457.3|1456|1474.1|1490.85|1491.95|1498|1488.75|1483.5|1473.95|1470.95|1446.5|1438.95|1438.5|1431|1438.2|1444|1439.25|1451.9|1451.25|1430|1423.05|1421.95|1387.15|1395.55|1390.3|1395.95|1387.35|1391.65|1375.8|1367.9||1356.95|1371.65|1357.6|1367|1355.8|1399.5|1407.3|1396.2|1413.95|1440|1435|1432.7|1444.95|1409|1396.55|1412.5|1427|1429.95|1452|1460.85||1450|1449|1450.95|1435.85|1433.5|1449.6|1441.7|1449.7|1457.85|1458|1460.45|1469|1491|1504.95|1521|1502.15|1508.9|1537.8|1540.75|1550|1516.55||1515.9|1510|1492.25|1491|1505.8|1498.4|1509.8|1515.8|1521.9|1534.9|1469.9|1477.7|1471.65|1478.8|1475.6|1448.75|1451|1413.15|1420.85||1417.1|1425|1429.85|1429.35|1417.75|1424.5|1456.6|1455|1502.65|1510|1517.95|1521.3||1537|1491|1519|1499.5|1483.25|1485.8|1501|1490.25|1508.35||1534.8|1557.9|1562.7||1564.85|1574.9|1576.35|1556.35|1550.45|1556.9|1570.95|1572.75||1564.5|1542.95|1523.6||1520.35|1486.9|1464|1482.95|1491.6|1489.5|1506.9|1540.6|1555.95|1568.75||1571.5|1564.75|1547|1538.95|1528.75|1484|1503.45|1497.35|1486|1504.9|1520|1526.8|1508|1502.8|1506.5|1492.85|1494.5|1476.25|1497|1491.4|1540.95|1522.4|1550.45|1550|1564.85|1547.55|1548|1544.45|1537.75||1543.95|1495.8|1547.9||1631.75|1639.6|1677.05|1691.75|1694.5|1677.85|1668.2|1642.75|1643.9|1650.05|1654|1655|1604.95|1598.25|1611.4|1618.9|1618.7|1600|1582.75||1591.1|1574|1581|1586.05|1570|1578
04286|18216|/equities/info-edge-(india)|NIFTY200/MSCI_EEM||8297.6504|8404.6504|8364|8338|8310|8029.6001|7600.0498||7749|7875.7998||7842.0498|7820|8035|8100|7910|8045.8501|8012.1001|7745|7747.3501|7494.9502|7727.2998|7856.4502|7737.6499|7850|7759.9502|7848.6001|7946.8999|7978|8159.75|8110.2002|8229.9502|8280|8373|8399.25|8390.7998|8439.4502|8472|8306.9004|8308.9004|8308.9004|8180||8250|8214.2002|8227.0498|8017.4502|8139.9502|8258|8260.3496|8126.9502|8151|7809.9502|7964.75|7943|7830|7807.8999|7777|7544.2998|7487.8999|7500.75|7506.6499|7455.7002|7644|7746.5|7725|7700|7640.6499|7533.6499|7539.0498|7447.3999|7570.0498|7433.8999|7433.25|7463.1499|7440||7319|7295|7300|7250|7051.0498|7083.8999|7125|7143.9502|7327.75|7090|7107.5498|7136.6001|7260.5|7210|7030.8999|7014|6987.5|7017.0498|7069.9502|6985||6899.9502|6975|6919.5498|6855.8999|6986.25|7063|6956.3999|6828.9502|6854|6837.9502|6964.8501|6969|6819.9502|6765.1499|6780|6707.6499|6610|6495|6335.75|6275.3999|6358||6303.5|6366|6318|6328.9502|6281.75|6359.9502|6164.4502|6050.1001|5754|6088|5800|5915.5|6041.6001|6347.8501|6415.4502|6540|6545|6465|6475||6338.1001|6000|6027.2998|6117.75|6106.4502|6050|6136.5|6030|5993.9502|6054|6100|6101.8999||6140|6118.1499|5999.8999|5940|5905|5900.2002|5884.9502|5723.25|5822.7998||5827.8501|5920|6100||6234.8999|6355|6243.7002|5728.4502|5747.8999|5656.8501|5733.1001|5802.2998||5631.7998|5544.2998|5292.25||5292.2998|5318.9502|5129|5215.4502|5280|5280|5220|5236.9502|5243.2002|5190||5130|5141.9502|5170|5361.75|5332.4502|5347|5415.3999|5428.0498|5328.2002|5437.9502|5352|5360|5388|5380|5298.8999|5177.8501|5424.7998|5444.3501|5545|5538.8501|5509.3999|5419.7998|5370|5289.2002|5215|5200|5050|5023.2998|5048.7998||5075|5031.8999|5099.9502||5183.3501|5183.9502|5243.6001|5334.9502|5404.3999|5387.7998|5287.5|5299.1001|5264.8999|5303.2002|5290|5141.2002|5148.3999|5175|5195.9502|5175.1001|5190.6001|5178|5119.2002||5088|5053.4502|5267.8999|5319.0498|5275|5235
04287|18217|/equities/infosys|NIFTY200/MSCI_EEM||1877|1914.9|1941.4|1938.6|1919.3|1914.05|1867||1859.7|1849.2||1876|1873.2|1881|1868|1840.6|1825.7|1827.2|1768.45|1767|1766|1787.9|1839|1851.6|1881.9|1876.35|1884|1886|1877.8|1898.8|1936.85|1978|1959.55|1991.45|1969.5|1947|1964|1977|1957.95|1942|1954.1|1911.85||1908.95|1901.25|1974.6|1917.95|1901.6|1910.9|1918.9|1915|1924.9|1938.75|1958.45|1952|1958.6|1956.4|1926|1935|1920.85|1936.5|1940|1927.2|1967|1975.75|1950|1950.5|1951|1902.75|1888.75|1882.6|1893.65|1879|1885.7|1867.55|1861.85||1825|1810|1803.5|1780.75|1779.95|1797.9|1796.95|1797.5|1859.5|1867.9|1885.15|1879.95|1903|1883|1830.9|1842.35|1839.95|1823|1844|1765.4||1737.9|1728|1719.75|1665|1674|1666.75|1666|1665.85|1660|1636|1633.8|1599.9|1588.5|1578.4|1548.85|1543.9|1529.1|1557.75|1517.5|1515.65|1507||1503.7|1505|1508.75|1506.45|1529.8|1539.7|1474.3|1438|1415|1440|1436.75|1441.725|1457.287|1467.728|1471.308|1467.231|1469.866|1451.7679|1436.604||1448.835|1447.592|1423.776|1425.715|1417.014|1427.903|1441.824|1431.682|1435.261|1437.598|1416.8149|1416.02||1428.5|1431.731|1437.3|1436.803|1436.2061|1438.7419|1428.798|1418.854|1436.604||1446.995|1483.589|1498.356||1501.389|1505.317|1482.595|1478.369|1487.2679|1486.7209|1484.782|1521.376||1503.328|1490.6|1499.002||1520.332|1568.113|1566.124|1590.0389|1623.501|1636.577|1648.46|1615.396|1615.894|1604.756||1619.324|1611.071|1628.174|1655.1219|1662.58|1672.823|1678.342|1661.735|1665.564|1688.932|1675.16|1664.619|1684.755|1701.9091|1699.423|1678.292|1660.094|1679.634|1683.463|1683.413|1696.788|1719.311|1723.288|1691.219|1708.87|1667.6021|1657.907|1680.5291|1669.939||1671.132|1670.585|1665.3149||1656.167|1639.759|1638.267|1639.262|1655.62|1608.933|1516.454|1526.845|1544.297|1527.392|1531.072|1511.233|1511.432|1540.469|1548.275|1550.7111|1560.158|1561.202|1539.325||1557.224|1537.983|1574.626|1565.13|1584.073|1579.6479
04288|961701|/equities/interglobe-aviation-ltd|NIFTY200/MSCI_EEM/EMCONSGROWTH||4400|4386.3999|4290|4292|4263.1001|4153.8501|4089.45||4114|4014.45||3919.8999|3906.2|4040.6499|4047.7|4068.1499|4090.5|4080|3975|4075|4099.7002|4086.95|4119.2998|4060.05|4200|4558.4502|4579.6001|4568.2998|4619.9502|4707.1499|4697|4725|4788|4777.7002|4705|4703|4754.25|4789.1499|4627.3999|4649|4713.3999|4865||4915|4960|4957|4876.9502|4824.8999|4945|4949.9502|4916.6001|4975.9502|4957.8501|4969.2998|4993|5012|5035|4923.3501|4844.9502|4825.4502|4884.8999|4855.7002|4864.8999|4829|4908.4502|4869|4879.7998|4943.7998|4755.9502|4743.7998|4722|4490|4352|4318.25|4324.8999|4289.8999||4259|4319.8501|4287.5|4318|4335|4348|4337.1499|4300|4407.7998|4468.6001|4512|4527.8501|4479|4510|4467.6499|4396.25|4369.8999|4355|4416|4444||4452.2998|4424.8999|4368.8999|4330|4314|4319|4324.7998|4345|4324|4285.3999|4283.1001|4281.4502|4264.9502|4236.8501|4267.7998|4340|4346.6499|4315.75|4262.6001|4325|4328.7998||4334|4348.3999|4393.7002|4474.2998|4609.7998|4411|4357|4363.7998|4340|4324|4217.7998|4197.8999|4185|4266.1499|4298|4529|4438.8999|4407.5|4365.0498||4391.8501|4333.9502|4314.3999|4174|4090|4045.3501|4124.3501|4094.3999|4039.95|4055|4179.1001|4122.8999||3996|4009.95|3972|3829|3766.3501|3733.45|3739.95|3598|3677.5||3636.75|3693.25|3830.45||3812.8501|3651|3612|3518.5|3525|3563.7|3645|3606.2||3573.8|3561.55|3507.95||3327.05|3297.3999|3260|3342|3255.75|3215.8999|3187.25|3258.5|3317|3262||3126.7|3196.8999|3215|3202.8|3171.75|3169.5|3202.05|3198.75|3201.95|3215.3501|3134.1499|3135|3136.3501|3088.5|3064.8|3128.7|3099.55|3073.8|3130.55|3157.5|3168.55|3189|3191.1001|3300|3150|3081.8999|2969.95|2966.75|2921.3999||2922.55|2949.95|3068||3112.1499|3072.8999|3083.3|3132|3128.3|3086.3501|3094.8|3090|3042|2991.95|3025|3005.75|3000|2989.8999|3049.95|2975|2947.95|2948.2|2938.3||2913.3999|2894.95|3009|3006.8999|2980|2990
04289|18222|/equities/ipca-laboratories|NIFTY200/MSCI_EEM||1545.25|1533.9|1573.9|1617.35|1621.8|1597.85|1587.5||1606.7|1595||1557.4|1566.9|1610|1566.1|1576.5|1592.45|1605|1601.45|1610.2|1618.05|1596|1584.9|1605.5|1607.95|1596.9|1585.9|1602.15|1638|1667.15|1673.55|1662.35|1702.4|1708.65|1707.7|1659.1|1625.95|1618|1544|1504.8|1512|1490.95||1504.8|1505|1488.4|1507.35|1519.85|1509|1461.6|1459|1470.35|1461|1468.1|1477.95|1479.9|1462.95|1454.95|1448.15|1422.9|1455|1460|1417.15|1408.55|1401.9|1397.9|1403.45|1410|1406.55|1409.05|1407.75|1415.1|1430.05|1387|1367.95|1369.8||1410|1413.7|1390|1393|1374.55|1350|1328.95|1319.95|1313.15|1315.2|1322.85|1304.85|1308|1296|1264.45|1251.15|1246.9|1219.6|1228.15|1233.4||1237|1239.85|1229.9|1232|1232|1224.9|1200.2|1198.8|1181.15|1172.8|1146|1147.9|1138.85|1114.3|1119|1137.5|1142|1143.8|1139.4|1171.4|1187.9||1213.7|1210|1188.5|1181.95|1186.2|1182.05|1179.95|1186.5|1148.15|1174.4|1239.9|1291.6|1354.5|1325.7|1310.9|1319.05|1327.9|1324.7|1314.85||1306.65|1293.9|1295|1305.05|1314.3|1319.9|1335|1328.35|1344.45|1351.9|1359.05|1355||1363|1350|1343.95|1354|1356.3|1335.9|1353.3|1347.5|1374.6||1360.75|1336|1348.1||1345|1336.9|1338|1321.6|1281.95|1240|1247.6|1257.45||1245|1220.95|1219||1209.15|1178.8|1167.95|1165.05|1180.85|1194.9|1216.1|1181.55|1194|1217||1207.4|1211.5|1207.75|1220|1201.85|1202.2|1208.7|1224.7|1224.05|1235.7|1236|1246.85|1249.35|1260.55|1247.55|1192|1207.5|1182.35|1201.9|1224|1263.95|1232.35|1203.95|1146.5|1120.3|1124.7|1129.2|1141|1135.05||1120.85|1109|1093.25||1105|1123.5|1136.25|1140.95|1147.55|1156|1148.8|1123|1107.2|1126.2|1119|1120|1122.8|1142.9|1125.85|1116.1|1113.4|1066.95|1074.9||1085.95|1074|1121|1134|1131|1120.4
04290|18224|/equities/itc|NIFTY200/MSCI_EEM/EMCONSGROWTH||478.9|483.8|480.1|482.65|482.2|476.5|464.05||473.75|467.8||472.95|474.7|477.95|481.5|480.7|482.7|484.4|485.05|493.45|492.1|493|493.25|489.2|485.9|493.5|482.4|483.3|488.4|487.6|491.55|495|498.85|499.4|499|493.95|495.65|509.8|512.55|514.95|517.35|515.7||519.75|524.35|528.5|523.75|519.3|517.8|519.45|517.35|514.8|512.4|513.55|517|520|520.5|519.5|515|512.65|512|511.9|510.05|515.95|512.9|509.15|507.7|502.3|507.6|508|506.95|508.5|509|503.4|509.3|504.2||499|497.85|500|498|498|495.6|491.7|491.9|499.45|496.75|497.95|497.8|506.2|506.4|496|510.65|497.4|479.45|479.4|470.9||466.75|466.45|463.25|459.5|455.35|455|444.55|434|431.5|429.65|430.65|430.25|428|427.25|426.4|424|423.95|425.3|426.5|430.75|434.2||431.9|436.9|434.4|437.8|441|441.65|437.7|436|426.3|434.9|429.55|430.95|432.4|432.5|438.9|442.45|444.9|441.95|437.1||437.5|432.6|433.25|433.3|435.45|436.35|441.5|444.7|446|440.45|440.05|442.6||440.5|442.45|443.3|438.3|430.8|430.5|427.6|426.25|426.9||427|429.15|435.75||437.8|431.5|431.4|431.7|427.35|428.8|428.7|431.35||433.25|428.9|429.2||429.65|422|416.65|419.55|420.7|428.55|425.5|438|406.5|418.3||414.95|409.95|411.4|412.95|413.15|411.05|412.35|412.75|413.05|415.9|415.15|410.1|410.45|412.75|409.55|414.55|412.25|410.8|418|424.2|429.1|435|440.9|443.65|447.2|447.75|442.5|453.7|457.25||464.95|467.4|473.75||473|467.85|477|475|470.5|467.7|466.55|466.75|469.95|475.5|479.4|481.45|480.7|471.35|469.95|467.9|464.7|458.5|458.9||455.9|453.75|459.25|458|456|462.95
04291|18241|/equities/jindal-steel---power|NIFTY200/MSCI_EEM_SMALLCAP||912.5|903.8|894.2|898.6|898.15|884|879.95||890.85|903.95||888|884.9|915.95|929.8|955.5|968.95|955.5|939|933.9|935.4|931.7|930.4|924|924.85|927|935.65|925.7|952.45|973.65|973.2|961.95|971.95|999.55|1017.1|1014|1034.2|1009.65|999|1030.7|1057.85|1069||1050|1058.85|1048.9|1035.7|1054.75|1053|1024|1041.45|1043.7|1054.85|1073.7|1049|1035.7|1014|970.9|973.45|965.35|969.7|955.65|953.35|969.35|980.85|976|967|975|986.1|987.85|969|968|959.9|959.15|957.6|941.25||931.95|927.85|920.6|937|938|949.85|936.45|946.05|974.65|1006.65|992|981.65|982.8|973.5|954.3|974.95|961.6|958.55|987.5|1014.9||1028|1020.75|1019|1025.85|1026.3|1041.35|1054.45|1063.3|1063|1055.9|1066.5|1075.2|1061|1059|1064.05|1081|1077.5|1097|1074.9|1050.95|1060.95||1059.25|1053|1037.85|1019|1033.8|1042.35|1035|1013.65|1037|1080|1046.65|1040.15|1051.15|1068|1079.9|1083.1|1076.75|1085.95|1075||1028|1009.95|998.7|983.3|942.2|936.85|947.95|948.1|938.8|949.7|960|953.9||948.6|945|946.9|945|944.45|922.45|945.35|931.95|936||909.2|913|907.9||911.05|927|924.15|921.5|915|916.9|900|873.5||854|843.9|867.7||835.8|823.4|803.4|817.05|810.9|783.1|784.9|814.7|832.9|845||851|833.95|840.55|849.5|825|779.6|781.4|785|787.35|795.8|787.5|785|768|773.95|779.6|773.95|760.65|743|770.9|776.95|795|804.45|784.85|781.9|782.2|769|763.55|760.95|733.85||719.5|711.55|738||733|728.2|739.95|756.95|739.7|741.8|739.7|733|736|740.35|755.5|751.6|741|747.85|753.5|750|741.8|737.85|739.15||730.5|710|733.9|737.65|739.85|745.45
04292|18244|/equities/jsw-energy|NIFTY200/MSCI_EEM_SMALLCAP||670.4|679.35|676.2|676.45|711.5|703.8|709||718.7|746.25||748.95|774.9|776.9|751.6|721.6|721.85|686|666.95|691.55|688.5|688.75|684.6|694.1|674|674.3|693|692|689.05|697.2|681.95|703.5|698.7|708.55|718.4|728.05|741.45|735.9|726.7|704.8|716.15|718.8||736.5|736.6|779.45|789.45|793.7|804.9|795|789.5|764.9|758.65|777.8|780.3|775.6|763.7|764.8|749|746.35|719.35|724|701.5|709.05|727|727.6|751.35|740|737.5|720.8|725|719.8|721.6|714.8|674.25|667.3||679.3|692.2|702|715.5|718|698.2|704|704.55|735.15|748|729.9|728.5|702.7|705.8|689.45|703.9|731.95|726|717.75|717.25||723.4|724|722.9|740.5|728.8|744.45|746.85|749|736.8|739.6|750.8|752|744|740.95|726.65|750|750|728|711.85|713.75|713.45||687.35|668.85|655|640.9|640.45|628.45|630|615|661|663.8|630|623|622|631|623.15|627.45|626|619.9|617.95||609.55|612|635.6|603.85|576.5|574|582.6|617.95|620.65|642.65|645.9|646.35||632|606|609.25|613.65|625.9|624.25|650|638.7|633||612|616|627.4||630|630.65|632.1|600|604|583.9|543|537.85||533.5|527|528.7||517.5|507|494.9|495.9|502.15|499.5|481.85|507.8|513.95|516.8||527|516.4|519.8|520.7|514.8|511.8|523.5|532.5|537.95|510.75|496.6|494|498|501.9|489.5|493.3|485.7|507.45|521.65|511.9|520|509.35|503.8|506.95|501.85|507.5|508.6|500.4|504.85||501.25|498.5|516.2||510|481.5|474.3|475|484.8|484.9|484|470|458.35|425.9|431.5|428.05|422.8|414|413.6|415|413.6|420.5|423.2||423.2|422.55|440.65|442.75|445.45|454.85
04293|18226|/equities/jsw-steel|NIFTY200/MSCI_EEM||971.7|974.95|972|966.8|980.45|981.3|950.95||960.95|956.05||949.35|958.25|987.8|995.45|1001.55|1018.95|1015.05|1003|968.85|978|967.85|968.55|972.8|972.45|959.95|962.05|971|983.3|1005|998.25|995.2|1004.8|1020.6|1032|1025.95|1012.95|1011.5|1014.4|1044.1|1063|1060||1029.95|1032.9|1018.9|1007.95|998.65|1009.8|987.95|988|965.95|970.95|974.55|978.55|972.45|957.6|944.3|948.5|936.7|939.4|944.55|934.7|941.55|951.45|954.75|950.5|951.5|966.95|968.9|943.95|934.85|927|923.9|920|910.7||911.95|927.5|926.2|914.75|902.95|910.65|893.05|884|923.85|957.95|936.35|907.95|909.9|908.8|880|895|896.15|893.4|927.5|935.35||939.35|938.7|937.75|932|935.3|940.8|955.9|956|959.4|953.4|953.7|947.5|949.4|945.6|932.45|940|941.65|944|938|936.9|927.45||923.5|925.05|924.3|918.8|920|915.4|892.9|881.7|914|917.7|895.45|900.8|910|915.85|919.15|925|920.85|927.3|928.95||914.95|888.45|883.5|884.95|862.5|855.95|868.8|866.6|881.05|893|903.7|894.6||902.75|902.5|914|909.4|886|865|870.9|867.3|858||863.6|882|883.9||889|891.45|878|864.55|878.65|879.55|881.85|876.45||840.85|832.4|834||832.95|819.45|810|809.95|808.5|790.2|792.95|820.6|829.3|836.6||844.9|823|826.65|839|839.7|805.9|822.75|820.55|827.8|836.3|835.15|850|825|825.95|824.4|820.75|815.8|814.7|819.6|825|841.45|842.9|820.75|834|826.3|822|822|829.35|823.6||821|814|816||820.7|814.5|830|839.5|830.5|830.8|836.75|831.35|831.95|836.65|845.8|843.8|870|883.85|884.8|887.5|895.75|881.5|863||857.55|847.65|863.75|861.5|865.55|870.55
04294|18247|/equities/jubilant-foodworks|NIFTY200/MSCI_EEM/EMCONSGROWTH||650.65|658.45|655.05|653.7|646.6|644.65|617.5||622.45|617.1||630|641.65|655.95|617.45|608.9|604.9|603.3|595.5|577.55|584.8|579.7|586.25|588.7|593.7|603.8|608.35|615.9|625|637.35|628.55|624.95|628.85|627.95|632.7|631.3|634.95|632.8|626.45|634.6|639.85|653.35||685.95|691.25|698.6|704.75|709|712.65|715.45|707.05|697|680.3|681.7|685|684.5|673.15|672.85|671.3|646.05|651.9|656|655.55|659|656.35|661.75|658.5|667.65|665|660|661.95|663.1|656.7|636.9|648.85|651.5||649|653.1|656|604.55|611.1|614.3|608|601.4|615.45|605.8|604.45|594.5|597.8|583.1|584.95|584|574|576.85|581|587.2||594|582.05|587|585.85|585.95|580.35|577|572.6|574.5|580|578.85|576.8|567.1|567|563.8|584.65|574.4|556.6|546|552.95|552.4||537.9|542.7|540.35|533.8|525.4|527|537.25|542.95|504.4|512.45|509|523.5|520.45|512.9|501|474|502.4|484.9|482.4||472.5|472.85|479.95|476.35|475|467.75|472.6|482.65|497.85|476.2|467|469.85||467.75|443.25|442.25|441.8|445|444.7|441.25|438.7|449.95||450.95|458.95|462.9||455.95|455|462.5|468.75|466.95|462.75|465.05|459.9||458.4|468.8|467.2||456.25|451.3|450.5|446.95|450.25|453.25|446.25|449.2|454|458||461.45|459.95|467.35|475.4|467.8|471.7|487|492.35|494.4|501.5|498|520|515|499.9|497.6|484|481.55|479.5|484.8|484|484|484.35|486.7|503.4|505.85|518.45|526.15|521.9|518.45||526.7|526.35|528.3||537.3|527.7|536.3|537.65|538.05|531.8|529.9|525.65|538.35|556.5|565.75|562.3|558.6|562.65|567.75|572.75|576.5|576.5|585||586.95|567|586|573.8|565.45|577.95
04295|18260|/equities/kotak-mahindra-bank|NIFTY200/MSCI_EEM||1773.6|1788.9|1805.5|1795.95|1794.6|1772.2|1740.75||1739.8|1728.25||1712.6|1728.15|1749.4|1763.3|1764.1|1765|1768.45|1760.5|1744|1754.15|1746.6|1760|1767.15|1780.65|1786.5|1772.75|1787.05|1795.5|1855|1878.5|1878.3|1892.45|1915.35|1916|1893.6|1884|1820|1814|1836.4|1850|1863.65||1884.75|1884.45|1910|1913.3|1922.7|1938.6|1942|1926.3|1875|1859.45|1853.4|1845.7|1837|1834.15|1805.45|1799.65|1793.95|1781.95|1786.35|1788.3|1786.45|1793.45|1790|1798.5|1805.9|1813.1|1822.95|1827.9|1824.3|1817|1813.05|1790|1785.75||1760|1791.5|1791.05|1785.45|1781.8|1786.6|1792.2|1805.6|1810|1818.25|1816|1806.65|1827|1829.85|1779|1780.9|1780.5|1821|1831|1831.2||1849.1|1857.9|1851|1852|1844.5|1870|1857.25|1857.95|1838.55|1815.85|1820.95|1813.15|1847.95|1838|1816|1798.25|1775.2|1789|1789.85|1763.05|1724.65||1734.9|1737.55|1734|1747.2|1773.45|1758.65|1738.5|1724.75|1715.5|1738.85|1703|1707.6|1710.9|1716|1722|1717.85|1713.6|1704.95|1715||1705.65|1675|1654|1650|1643.65|1653.1|1661.85|1657.45|1647.35|1633|1587.9|1594.5||1647|1647.25|1655|1697.8|1845.5|1829|1822.5|1805|1813||1804.6|1809.7|1818.1||1829.9|1793|1801.85|1787.2|1751.7|1756.7|1798|1817.65||1803.9|1779.8|1775.4||1782.5|1790.65|1768.5|1756.9|1744.85|1756|1757.85|1742.75|1743.45|1769.85||1764.9|1771.95|1727.2|1741.5|1730.25|1702.25|1712.85|1714.95|1725.4|1732.75|1745|1769|1768.65|1744|1751|1757.45|1764.8|1745.1|1749|1749|1803.8|1809.8|1814|1826.95|1850|1832.05|1841.45|1839.45|1830.05||1797.6|1803.5|1824.9||1799.95|1792.7|1834.65|1860.95|1853.6|1842.55|1841.4|1832.5|1858|1851.45|1869.9|1871.5|1870|1908|1919|1917.75|1926.5|1910|1899||1879.65|1857.45|1864|1854.85|1855.9|1865
04296|39882|/equities/lt-finance-holdings-ltd|NIFTY200/MSCI_EEM_SMALLCAP||144.94|145.25|142.13|141.94|144.3|140.44|139||142.49|140.5||138.6|138.55|141.61|142.42|144.6|148.19|148.75|146.4|148.95|149.5|148.4|148.3|144.94|148|145.55|151.29|151.96|159.19|168.89|168.15|167.79|167.59|168.6|167.1|168.32|171.45|176.75|173.17|177.33|181.94|186.5||189.45|187.86|189.29|187.4|189.17|187.19|185.39|182.25|181.65|178.48|177.22|179|179.37|174.94|172.99|173.24|166.73|170.76|171.8|172.1|173.9|171.35|171.95|171.94|173.7|172|169.44|169.55|171.9|168.54|168.38|166.1|164.85||162.78|168.1|168.75|168.8|169.91|171.8|174.4|173.99|179.1|182.06|181.48|182.47|182.14|180.9|175|177.37|175.49|175.8|185.44|189.95||186.45|186.25|185|182.52|183.99|187.13|190.58|190.55|194.2|191|194.25|191.65|182.89|184.18|187.8|186.32|184|186.7|184|181.44|182.15||183.76|179.18|171.68|169.29|171.7|169.85|162|157.9|160|160.2|156.75|157.65|159|159.2|159|159.45|160|159.95|160.5||161.15|159.9|162.7|158.05|158|159.7|162.6|163.45|164.25|169|171.4|170.25||170.85|172.15|169.5|168.3|169.5|168.6|164.95|161.95|165.7||165.45|166.75|171.35||169.85|169.95|171.8|171.8|175|170.95|167.8|163.3||161.1|160.9|157.9||156.1|157|149.9|151.6|151.9|152.35|150.7|157.7|158.4|163||165.35|171.5|175.45|175.55|171.2|167.6|172.2|172|173.45|173.25|172.4|175.5|176.35|177.45|175.7|173.85|172.85|171.1|172.5|173.15|178|178.25|174.4|179|176.2|175.55|174.85|171.55|169||167.35|163.45|168.65||169.05|171.5|170.9|171|170.75|169.5|171|166.9|170.95|171.75|174.95|172.2|170.8|164.5|165.6|166.2|163|156.3|154.15||154.7|152.5|160.45|160.75|161.3|162.55
04297|991132|/equities/lt-technology-services-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||5325|5440|5496|5548|5496.9502|5318|5194.1001||5236.4502|5199.25||5221.0498|5331.5|5370|5159.2998|5237|5216.8999|5230.4502|4995.5498|4977|4996.3501|5156|5303.9502|5215.2002|5210|5278|5365.9502|5412.7998|5282.1499|5327.6499|5284|5424|5385|5327.0498|5296|5249.9502|5269.4502|5237.9502|5179|5186.75|5240.9502|5321.3501||5400|5376.3999|5588.25|5480|5519.8999|5530|5498|5549.9502|5631.8501|5686.5498|5758.1001|5822.8999|5810|5755.4502|5750.9502|5725.4502|5642.9502|5783.25|5740|5708|5781.0498|5837|5870|6000|5708.1001|5530|5574.6499|5507.75|5513.75|5443|5395|5332.4502|5224.5||4937.3999|4879|4893.6001|5062.7998|4961|4990|4970|5026|5212.4502|5267.8501|5234.5|5224|5259.4502|5230|5224.1499|5213.8999|5140|5040|4972.5|4940||5020.3999|5082.3501|5136.6001|5087.75|5098.5|5139|5160|5135|5097.8999|5062.9502|5109.5|5058|4956.1499|4937.9502|4869.9502|4893.2002|4886.8999|5020|4889.1499|4890|4895||4897.1001|4955.3999|4939|4898|4866|4874.9502|4707|4650|4501.0498|4615|4590|4650.8501|4699|4686.5498|4635|4639.8999|4640|4635.6499|4499||4547.8999|4566.5498|4543.5498|4498|4430|4426.3999|4516|4539.8999|4563.2998|4619.0498|4664.5|4660||4737.4502|4830|4958.6499|5240.6001|5271.8501|5250|5300|5274.6001|5403.8501||5462.1001|5608.8999|5756.8501||5666|5773|5873.3501|5829.3501|5869.8501|5817.9502|5652.0498|5617.2998||5555|5470|5432||5400|5468|5229.7998|5400|5438|5437.8501|5276.6001|5319|5321.9502|5300||5332.3999|5299.6001|5283.9502|5340.5|5388.9502|5344.6499|5418|5488.0498|5467.4502|5524.7998|5377.1001|5429.8999|5470|5494.8501|5477.7002|5500|5540|5632|5678.8999|5617.4502|5608.4502|5619.8999|5593.0498|5588|5612|5606.2002|5632.3999|5547.6001|5453.9502||5535.9502|5508|5471.9502||5516.2998|5518|5565|5479.9502|5566|5540|5396.9502|5357.3999|5373.9502|5250|5283.4502|5294|5164.0498|5209.8501|5267.5498|5307.5|5239.5498|5243.6001|5250||5246.9502|5159.75|5345|5360|5367|5294
04298|18268|/equities/larsen---toubro|NIFTY200/MSCI_EEM||3750|3720.5|3720|3754.8999|3761|3613.5|3530.55||3607|3568.3||3565.75|3604.8501|3651|3661|3667|3663|3659.8999|3585|3624.95|3641.8999|3654.95|3438.3999|3384.3999|3373|3435|3474.6001|3513.95|3591.6499|3621.95|3592.45|3583|3581.8999|3570|3573.8501|3497.1001|3554.8999|3557.7|3538.5|3512.95|3553.55|3617||3724|3715.6499|3738|3802.95|3813.2|3831.8|3838.8|3809.8999|3750.3999|3757.95|3705|3670|3634.75|3638.05|3603.95|3625|3594|3623.8|3668|3681|3713.95|3721.95|3745|3710|3724.3999|3737|3648|3622|3612.1499|3615.3|3580|3599.8999|3580.8999||3578.7|3607|3611|3605.55|3628.75|3655.75|3634.8999|3607.8999|3748.8999|3838.95|3822|3795|3790|3701|3630.8999|3557.95|3714|3661.8501|3658.95|3679.25||3651.6001|3674|3667.7|3684.6001|3694|3685|3645.7|3638|3644|3650.5|3634|3541.3999|3575.95|3601.3|3624.8999|3591.95|3567|3610|3613.3|3699|3710||3720|3715.8999|3648.95|3639|3585|3548|3538.2|3441.5|3898|3919.8999|3744.8|3643.95|3661.8501|3685.25|3695|3659|3601.6499|3472.7|3470.3||3475.95|3468.5|3417.3999|3384.8999|3315|3306.1499|3377|3497.3999|3496|3527|3622|3634.1499||3648.95|3649.8999|3660.8999|3666|3654.95|3632.75|3620|3542.8999|3617.6499||3598.1499|3679.8501|3802.1001||3800|3827.95|3819.8|3790|3819.75|3799.7|3860|3851.8501||3813.3501|3727.2|3676.8999||3647.3|3596|3524.95|3549.5|3572.2|3603|3636|3636.8|3672|3700||3705.1499|3652.45|3644.45|3679.8|3658.3501|3496|3513|3512|3491.6499|3399.8999|3369|3356.8999|3367.75|3408|3398|3321.95|3316.95|3338.55|3339.1499|3390|3417.8|3447|3427.75|3407.95|3436.3501|3493.75|3538|3737.8999|3733.8501||3618.25|3617.95|3661.3501||3655.8501|3616.95|3614.45|3589|3605.7|3578.6499|3559.55|3558.95|3593.75|3559.95|3555|3480.1001|3465.8501|3525.45|3538|3540|3559.95|3549|3508.3501||3496|3439.95|3514.6001|3525|3506|3498.8999
04299|986039|/equities/larsen-toubro-infotech-ltd|NIFTY200/MSCI_EEM||6250|6273.8999|6301.5498|6264.3999|6196.7998|6148.25|5946.5498||5965|5984.9502||6011|6009.7002|6037|6025|5993|6002.5498|5999.9502|5785.1001|5751.75|5760.6499|5858.9502|5879.7998|5946.9502|5962.0498|5982.6001|5994.2998|6028.75|5996.7998|6068.5498|6380|6425|6470|6551.7002|6485.8501|6458.6499|6488|6487|6388|6296|6264.6499|6305||6285.9502|6273.2998|6359|6196|6344.1001|6355|6410|6451|6574.9502|6399|6514.4502|6453|6447.25|6410|6365|6400|6198.9502|6317.9502|6200|6088.1499|6179|6201|6173.0498|6150|6198.8999|5799|5754.7002|5703|5769|5731|5752|5710.5|5600||5439.9502|5405.8999|5435.5|5483|5547|5587|5528|5405|5667.9502|5767.3501|5709.3999|5797|5858.7002|5811.8999|5638.9502|5715|5760|5780.0498|5879.1499|5778||5577.7998|5642|5659.7002|5424.6499|5426.9502|5428.7002|5459.6499|5493.2002|5520|5503.3999|5543|5550|5450|5389.9502|5190|5135|5149.9502|5273.8501|5071|5075.8501|5132||5070.2002|5092.1499|5024|4946.3501|4978.7998|5007.9502|4819|4774|4675.9502|4825|4775.6499|4870.7002|4892.8999|4933.4502|4915.2002|4860|4848.9502|4805|4780.5||4790|4785.8999|4675.9502|4670.0498|4628.8999|4649.9502|4727.7002|4728.8501|4729|4739|4723.75|4748.4502||4778.6001|4809.9502|4823.5498|4687.75|4754.25|4741.2998|4700|4672.6001|4756.8501||4786.9502|4891.4502|4953||4927.0498|4973.1001|4956|4945|4967.6499|4933|4917.9502|4979.75||4967.3999|5002.8999|5045.3501||5078|5193|5158.6499|5178.1001|5219.9502|5249.9502|5272.1499|5275.2002|5219.25|5133||5201.9502|5179.3501|5219.4502|5319.8501|5348.4502|5429.9502|5466|5508.1001|5537.8999|5555.1499|5506.2998|5516.1001|5590|5589|5594.9502|5590|5517|5575|5548|5470|5490|5518.9502|5506.8501|5540|5541|5434|5466.4502|5524.7002|5514.1001||5650|5718.8999|5724||5697.2002|5790|6324|6299.9502|6442|6245|5998.8999|5957.5|5957.8999|5988|6010|6020|6113.25|6284|6318.75|6306|6325|6356|6288.25||6240|6147.8501|6289|6169|6204.8999|6215
04300|994422|/equities/laurus-labs-ltd|NIFTY200/MSCI_EEM_SMALLCAP||570|555.55|555|548.95|535.75|516|491.65||495.9|493||487.75|489.75|503.2|499.85|507|502.45|498.5|494.25|502|502.55|493|489.7|494|495.95|478.6|457|462.55|465.7|478.8|482.25|482.45|487.3|486.5|481.75|477.8|466.95|457.55|442|448.9|464.5|470.9||472|467.9|472.9|465|470.95|474.4|476.25|473.65|490.9|502|506.4|515.7|510|516|514.9|518|492.5|493.5|501.3|477.5|473|472.2|472|465|463.3|458.15|450.45|453.75|453.5|447.85|441.8|438|433.25||432.8|434|428.4|439.3|446|434|443.05|443.8|453.6|466.1|467.9|464.2|454.85|456.7|440.75|440|444.8|444.6|458.4|465||470|470.75|474|475|484.3|482.9|482.75|481.45|460.45|441.6|443.2|432|429.4|430.85|433.9|432.15|431.25|437.7|433.5|435.5|436.3||441.75|443.35|443.65|446.95|447.35|445.65|440|435.1|429.95|429.4|432.55|441.1|448|448.95|445.6|450.65|457.95|460.45|455.5||448|445.2|440.75|437.3|435.55|439.9|440|436.35|441|449|454|457.4||455.3|446.45|443.85|438.9|438.4|439.05|435.75|431.3|446.1||445|439.85|456.5||471|467.9|466|445.8|453.4|448|416.95|406||396.25|399.6|404.9||400.95|385.9|391.3|397.75|401.7|403.1|407.25|418.2|420.85|425.85||425|420|422.25|418.65|411.7|409.25|408.6|403.4|400.8|403.75|400.85|406.2|413.3|411.6|403.25|398.65|394.5|394.25|403.7|396|399.9|402.65|399.9|395.8|395.25|391.75|384|377.3|383||386.8|409.85|408.6||419.75|417.2|415.9|422.95|428|424.35|425.95|430.65|428.5|429.45|433.45|433.95|437.2|444.7|441.35|432.75|434.7|438.75|436.7||422|399.15|401.8|402.5|401.95|388.8
04301|18269|/equities/lic-housing-finance|NIFTY200/MSCI_EEM_SMALLCAP||639.95|639.65|628.95|633.4|634.4|618.55|614.65||625.4|618.55||617.3|619.35|638.4|632.4|641.95|644.2|639.35|634.8|637.8|637.45|636|657.6|642.85|627.4|610.6|609.85|610.15|612.9|623.85|619.9|628.6|633.5|627.9|623.6|621.65|624.9|628.2|617.9|637.85|643.75|655.9||668.75|670.55|671.35|667.55|687.4|689.85|683.4|669.75|682.25|686.45|684.85|735.55|730.8|706.6|696|705|705.8|716|719.5|699.7|695.2|680.75|683.65|681.9|690|686.95|675.85|678.85|685.5|682.2|677|671.8|660.3||647.25|654.55|649.15|649.15|650.75|670|705|724|760.9|778.85|776.95|794.85|809.55|797|778.95|791.7|804|799.25|796.5|813.95||826.75|807.4|796|796.8|781|791.75|800|804|803.5|809|819.3|821.25|809.9|800.75|788.1|776.35|736.75|743.4|746.3|751.85|759.8||734.7|726|719.55|688|678|671.5|654|624|674.95|685.5|639|648.3|653.85|646.8|653|657.05|663|657.9|653.9||669.95|657.15|640.65|638.7|632|639.15|641.85|643.75|636.55|657.9|675.9|683||681.45|670.1|672.4|675|681.5|674.8|665.5|646.7|666||661.65|654.75|658.85||655.85|659.35|655.85|647.7|661|644|642.95|638||614.5|597.65|598.8||599|594|575.15|575.5|587.7|594.75|595.55|625.95|639|642||648|656.45|671.95|661.15|654.9|652|656.35|666.1|661.45|648.8|644|646.95|639.9|645.9|648.45|644.2|640.65|632.6|653.5|656.9|655.6|669.8|650.65|655.75|642.4|634.8|627.95|627.95|608.8||586.5|578.95|584.3||590|579.5|585.35|589.35|581.1|582|588|570|570.8|579|585.95|574|562.55|568.4|569|540|530.3|525|519.9||524.4|520.95|534|535.45|540.4|542
04302|18270|/equities/lupin|NIFTY200/MSCI_EEM||2059.55|2021|2041.85|2113.1499|2119|2077.2|2065||2054.3999|2044.8||2053.25|2088.45|2129|2142.45|2156.7|2181.8|2201.3999|2210.5|2218.8501|2205|2200|2211.2|2214.6499|2217|2162.05|2137.45|2149|2172.25|2206.95|2196.7|2207|2257|2272.8999|2249.95|2229|2304.8999|2298|2228.5|2210.8501|2240|2200||2219|2219.8|2227|2237.55|2229|2222.3999|2185.75|2166.8|2224|2279|2286|2284.45|2278.8|2260|2257.95|2251.3501|2239.7|2298|2312|2284.1499|2272|2265.8|2256.7|2222.75|2228.1499|2179|2128|2118.3501|2129.25|2121.95|2102.8501|2107.55|2112.5||2100.2|2131.55|2128.95|2125|2066.8999|2029.95|1974|1960|1984|1959.5|1925.65|1882|1879.45|1849.9|1823|1824.85|1823.9|1844.45|1823.8|1841.5||1848|1839.05|1825|1828.95|1834.5|1821.5|1785.25|1785|1767|1655|1637.8|1623.45|1635|1601.65|1589.9|1575.1|1590|1579.1|1575|1591.4|1613.85||1615|1626.2|1625|1640|1660|1651|1645.45|1645|1593.8|1626.3|1607.3|1614.85|1612.15|1634|1648.6|1642|1700|1728|1690||1681.25|1694.55|1652|1683.55|1698|1617.55|1621.6|1631|1684|1687|1683|1661||1661.1|1647.35|1624|1600.25|1602.7|1614|1615|1584|1634.45||1636.95|1640.95|1641.95||1643.3|1626.95|1622.2|1611.75|1614|1621|1621.85|1684.75||1625|1623.2|1629.95||1622.45|1616.3|1585.55|1623.15|1641.25|1674|1656.9|1661.2|1688.4|1704.25||1678.15|1681.75|1688|1700|1637.75|1630|1642.9|1635.1|1622.85|1625|1608|1607.95|1600.05|1634.8|1638.8|1631.1|1618.6|1613|1626|1654.85|1700|1606.3|1588.65|1584.4|1519.95|1521.35|1509.95|1489.2|1490.95||1469.8|1463|1455||1439.95|1435.95|1407|1412.15|1424|1404.95|1415|1414.85|1401|1401.4|1425|1422.4|1412.9|1404.7|1330|1346.85|1345.75|1300|1290||1285|1259.9|1279.9|1275|1288.15|1265.15
04303|18291|/equities/mrf|NIFTY200/MSCI_EEM/EMCONSGROWTH||125432.1016|124689.9531|125299.9531|125749.7031|126200|124742.7969|124099.9531||124194.5469|121174.6484||121901|121659.9531|124107.7031|125154.0469|121249.4531|122333.6484|121840.7969|121243.8984|123830.2969|123499.4531|122972.75|123163.3984|123400|124298|124862.2969|125999.8516|126755|128990|132000|129950|130949.8984|131278.0938|132499.9531|132900|132417.9063|133690|133990|132583.8438|135500|136782.7969|139894.5||140447.0938|141884.8438|142383.9063|139500|139855.6563|137999.9531|137500|136818.2969|136850|135690|137264.3438|138509|137599.9531|136476.0938|136650|136359.9063|135000|136700|136666|135459.7969|134798|136078.7031|135490|137312.8438|139500|139849.9531|140500|140500|139898|138000|136218.7031|136999.25|137678.2969||138149.9531|138500|138500|141249.8438|142500|138673.2969|139000|137900|140650|143849.9063|142497.8438|140500|140478.2969|139322.9531|139995|137876|133736.0469|131560|132250|133174.8438||133480|134350|130999.9531|131332.9531|131999|131649.9531|131230.5|130650|129150|129325.0469|129959.9531|130500|130837.3984|126154.4531|127480|127770|126344.3984|127100|126700|126197.9531|126329.9531||126326|126765.2969|126900|127500|128200|127450|128697.6484|128328.3516|127000|128900|126899.9531|128002.5|129699.9531|131498.2031|132800|131497|130585|130200|129992.2969||129589.1484|129150|128549.9531|129000|129199.7969|127850.9531|127699.8984|127190.1484|126986.0469|129450|134300|135000||135582.4063|131240|130750|129874.6016|130147.6016|130104.1016|131651|129521.0469|131503.0938||130688.7031|131399.5|133349.5||133887.9531|133989.7031|135799|136100|137117.25|137554.9531|137489.9531|136989.9063||134000|133843.9063|132317.3438||132749.9063|132969.9063|134039.0469|136990|141300|142632.7969|142923.4063|143500|144644.5|145337.2969||145735.9063|146149.9531|147144.9531|146800|147500|147087.4063|148500|149650|151224.75|151445|150740|150794.7031|148938.0469|149549.9531|149200|150199.4063|148035.5|145406.5|144769.5938|143750|143850|144827.5469|143600|143974.3438|143499.4531|144350|142844.9531|144750|144150||140599.9531|141999.8438|147849.7969||139995.9531|137949.9531|150254.1563|137800|136799.9531|134639.9063|133625|132199.5938|133100|133599.9531|133500.0469|131950|130955|130269.6016|130734.3516|130399.3516|126630.6016|121343.8984|120499||120699.9531|117727.9531|119598.0469|120000|120277|121193.3516
04304|985843|/equities/mahanagar-gas-ltd-ns|NIFTY200/MSCI_EEM_SMALLCAP||1203|1198.65|1184.25|1199.3|1198.75|1174.3|1137||1145.8|1221||1340|1372.25|1416.4|1420.35|1460.5|1455|1439|1390|1453.7|1455.25|1449.9|1456.75|1434.1|1485.65|1524.65|1592.85|1589.6|1597.9|1616.6|1689.95|1795.7|1840.85|1857|1842.7|1870.9|1909.8|1860|1856.05|1923.75|1955|1958||1950|1954.95|1970|1987.9|1988|1954|1949.8|1925.9|1932.4|1933.95|1943|1829.05|1841.2|1854|1888.95|1903.85|1906|1902.6|1912|1870.7|1835.3|1849|1838|1819.9|1798.75|1790.95|1779.8|1819.85|1869.05|1862.6|1874.95|1868.5|1823||1792.75|1846.55|1838.6|1829|1836|1817|1854|1859.95|1861.9|1883.55|1912.15|1902|1868.3|1853.3|1769|1771.5|1747.05|1751.3|1730.95|1777.8||1753.45|1752.55|1727.65|1718.5|1737.45|1762.25|1708.05|1713.4|1701.8|1724.2|1858.35|1756.55|1628|1522.65|1506.55|1510.45|1510|1529|1520|1483.25|1489.2||1479|1465|1462.75|1443.35|1471|1404.65|1379.9|1323.95|1379.95|1390.15|1314.1|1307.15|1305.15|1310|1316|1302|1309.3|1309.75|1319.8||1324.3|1314|1329.2|1328.6|1335.9|1334.6|1400|1396.8|1423.1|1443.95|1474|1469.3||1474|1475|1496|1452|1424.65|1418.8|1405.3|1401.4|1489||1475|1485|1461.5||1480.95|1488.9|1487|1470.8|1418.15|1407.8|1410|1394.9||1376.7|1381|1362.85||1342.7|1325|1290.75|1275.8|1295.45|1279.65|1288|1326.2|1314.7|1329.05||1341.85|1525|1580|1552|1508.6|1496.9|1525.7|1520|1537|1547.85|1534.85|1520|1532.95|1534.9|1530|1534.8|1494|1479.15|1486.95|1489.85|1499.25|1554.3|1539.9|1490.8|1506.4|1514.65|1488.8|1460.15|1419.4||1387|1351.35|1354.45||1345|1311.45|1274.95|1275|1269.95|1272|1246.15|1193.35|1216.75|1246.35|1252|1241|1227|1233.5|1224.75|1231.4|1199.95|1198.65|1209.95||1203|1195.85|1220.45|1198.05|1211.95|1184.9
04305|18273|/equities/mahindra---mahindra|NIFTY200/MSCI_EEM/EMCONSGROWTH||2991.6499|2999.95|3070|3068.1001|3149.6499|3063.5|2974||2998|2874.7||2842.3999|2895|2945.8999|3009.6001|2990.95|2972.55|2953.8|2908|2971.75|2840.8999|2752|2755.8501|2797.95|2834.8999|2825.05|2842.2|2924.8999|3008.95|3001.3999|2988.8501|3065.3|3147.8999|3192.95|3174|3210.5|3220.3|3204.3|3176.8999|3066.95|3157.6001|3171||3185.45|3179|3222.1001|3197.2|3149|3098.55|3056.8999|2960|2852|2848|2793.5|2784.3|2758.55|2751.6001|2708|2715|2714.3|2738.8999|2760|2779.8999|2798.1001|2848.8|2821.55|2801.6499|2827|2800|2799|2769|2775.75|2780.95|2783.2|2859.8999|2845.05||2771.95|2738.6499|2757|2765|2716.5|2704.75|2748.75|2729.2|2810.3|2926.5|2979.6001|2950|2945|2897.3999|2827|2830.3999|2854.5|2819|2819.95|2825.95||2766.8501|2739|2722.3|2757.95|2930|2940|2918.6001|2886|2922|2895|2891|2894.05|2896|2905|2912.95|2947|2923.95|2920.8999|2954.75|2977|3013.5||2946|2879.1001|2848.6001|2855|2886|2867.6001|2761.8999|2753.7|2639|2654.3501|2569.2|2531.45|2547|2581.95|2589.75|2605|2617.3999|2535|2536.95||2557.95|2393.8999|2317.1499|2280.3501|2208.05|2231.6499|2256.75|2195|2236.8999|2240|2210|2204||2169|2068.3501|2103|2113.95|2090.8501|2114|2133|2087|2087||2073.75|2083.8999|2087.5||2108.6001|2098.6499|2087|2027.45|2015|2003.3|1977.5|1963.85||1962.95|1899.9|1917.5||1905.45|1875|1859.05|1865|1867.4|1882.1|1895.6|1901.4|1898.35|1913.7||1932.15|1979.9|1968|1974.95|1982.3|1950.9|1953.15|1956.95|1951|1947.85|1917|1889.7|1860|1856.45|1864.65|1784.9|1679.65|1679.4|1675.05|1689.75|1743.9|1752|1730|1712.85|1687.05|1702.6|1658.3|1659.5|1645||1642.75|1632.3|1647.6||1659|1623.3|1615|1640|1640.9|1633.85|1651.25|1647.45|1636.8|1653.4|1661.5|1674.45|1678.2|1705|1730|1758|1739.95|1691.8|1669||1652|1653.15|1711.95|1723.85|1731.85|1739.6
04306|18271|/equities/mahindra---mahindra-financials|NIFTY200/MSCI_EEM_SMALLCAP||274.85|276.1|273.5|275|278.5|264.7|260.6||264.45|261.6||261.25|265.2|271.65|275.35|277.9|279|280|279.15|274.7|274.8|275.55|279.95|279.85|274.7|269.85|272.6|275.95|290.75|295.4|293.4|291.5|290.95|288.3|286.65|287.05|289.6|296.95|298.75|304.95|316.75|329.15||339.9|341.65|343|341.9|335.6|333|332.65|326.8|333.25|330.9|333.85|336.85|336.55|332|328|327.9|328.8|332.4|332.3|329.35|333.45|324.3|318.35|317.8|322.45|323.25|316.5|314|319.45|308.8|305.5|298.45|296.5||295|299.8|304.25|303|304.2|304.35|300|297.9|307.9|310.85|306|308.7|304.8|296.9|296|305.55|299|292.85|297.7|298.9||301.55|305.2|306|309.25|303.45|305|305.35|302.1|303.45|304.4|308.3|308.8|306.7|308.85|309.9|308.1|316.35|308.2|309.85|311|313||300|296.5|293.4|292.15|287.9|283.1|280|278.25|275.05|274.25|270.9|268.2|270.6|272.25|271.75|272.9|270|268.65|264.95||267.75|268.3|267.75|265.25|265.5|253.5|257.45|257.4|260.65|273.8|273.1|266.4||264.95|262.5|263|259.1|265.5|271|289.45|289.8|294.45||295|300.6|308.5||306.5|302.9|302.85|300.75|298.3|296.95|299|287.8||280|279|278.75||275.6|269.4|262.5|261.45|264.55|269.7|270.15|284|288.05|292.4||288.45|291.1|296.4|290|289|284.45|290.7|292.95|295|294.4|291.7|297|292.25|293.4|292.9|293.55|291.15|287|290.5|293.3|298.2|302.9|293|289.95|291|292.25|296.4|285.6|280.05||275.9|275.7|283.3||283.95|280.7|282.5|285.6|284.5|281.7|279.65|274|278.6|280.75|283.8|279.65|280.7|278|279.2|281.55|281.35|279.5|271.15||274.95|272.55|282.4|283.4|286.9|296
04307|39888|/equities/manappuram-finance-ltd|NIFTY200/MSCI_EEM_SMALLCAP||157.5|157.9|155.87|156.06|155.4|152.23|155.98||159.2|156.36||161.95|164|160.18|157.12|155|156.9|160|159.72|159.72|160.74|159.32|162.59|156.95|150.25|148.7|152|149.16|147.15|155.44|159.59|182.25|183.76|186.95|187.42|192.7|193|192.35|184.09|191.98|194.51|196.45||198.59|204.2|206.25|204.35|206.3|210.8|209.5|207.61|213.25|212.14|213.92|215|216.5|206.3|205.9|206.7|205.94|210.57|212.43|214.67|216|218.35|222.19|219.4|219|220.34|216.9|220.8|219.37|213.05|209.29|204.63|204.89||208.3|212.94|210.51|206.38|201.59|202.23|206.63|207.94|213.08|217.61|215.04|216.91|216.3|214.05|209.5|213.35|217.97|217.4|230.4|229.4||223.9|229.75|225.39|217.5|216|208|209.68|211.2|209.95|210.2|212.2|214.63|212.9|214|199.8|194.81|194|194.2|195.2|193.3|193.2||187.7|188.15|185|183.9|180.02|179.8|178.8|170.25|174.6|175.6|171.1|172.35|175.25|177.2|180.3|181.9|180|181.6|183.6||188.35|185.9|181.5|178.4|175.25|174.95|174.8|187.65|193.8|198.5|206.45|203||207.3|197.8|200|195|194|191.65|191.75|189.95|195.5||192.35|193|201.9||197|197.25|197|195.5|202.45|195.4|185.3|182.85||175.25|176.5|176.9||173.8|173.1|171.85|167.75|169.65|167.35|168.1|171.95|172.45|174.15||176.25|187.2|199|184.95|180.95|177.4|180.45|182.85|185.85|184.45|182.95|184.5|186.7|188.4|189|186.9|183.25|179.55|185.6|186.6|192.5|191.9|188.45|187.65|187.8|183.7|185.65|188.2|183.2||179.9|175|178.25||178.95|173.95|177.05|178.3|174.6|176.3|176.75|176.5|182.25|180.6|181.65|178.3|176.7|173.4|173.3|174.6|174.25|174.6|177.4||177.55|170.9|176.2|173.9|177|174.2
04308|18276|/equities/marico|NIFTY200/MSCI_EEM/EMCONSGROWTH||651.3|664.1|653.7|633|613.85|601.65|592||599.85|596.45||600.95|603.15|618.9|628.3|636.85|648.4|650|636.65|644.45|650.95|649.9|687|638.1|642|645.5|661.1|665|667.35|670.1|673.8|681|688.8|692.5|690.5|693.45|704.65|703.15|699.6|694.2|703.95|719.85||699.45|705|713.5|700.9|707.6|709.7|710|710.5|702.5|696.3|705|697.4|690.2|687.9|690|684.5|678.3|673.95|647|647.65|653.25|655.65|664.7|666|678.9|691.45|692.8|688.65|687.5|679.95|671.95|673.75|663.25||665.2|665.75|651|659.45|658.9|651.75|672|682|677.75|681.45|683.9|691|685|682|678.9|674.5|680|672.15|686.2|686.25||672.9|658.95|654.6|649.7|655|644.3|655.8|618.7|613.6|609.15|621.5|622.9|622.65|620.4|619.9|624.9|623.95|629.55|629.5|630.6|625||621.95|635|650|661.35|659.5|654.95|650|667.2|620|609|603.5|604.9|615|615.9|612.9|606.6|613.7|608.3|597.5||600|601|603.15|612.4|605.25|588.5|593.65|598.5|586|534|521.45|522.8||519.95|524|518.7|511.3|513.2|513.45|515.55|508|515.95||515.45|514|519.3||516.6|519.75|521|510.85|499.25|501.8|499.9|504.9||499.95|499.45|499.7||504|501.5|496.4|497.45|502.75|509.65|509.15|511.7|510.5|515||517.75|512.05|525.1|529.9|526.5|526.6|525.95|527.45|532.8|540.65|545.2|540.8|537.4|529.5|526.4|527.45|527.9|528.55|526.4|523.95|528.8|527.85|527.95|534.35|541|554.7|532.55|527.05|523.85||534.4|532|529.9||532|529.8|533|533.05|535|534|535.45|534.55|532.5|536.9|557.5|556|551.85|547.75|552.45|553.85|547.8|535.05|531.3||529.85|530.5|551.9|550|542.4|539
04309|18277|/equities/maruti-suzuki-india|NIFTY200/MSCI_EEM/EMCONSGROWTH||11130.0996|11080.5996|11116.9004|11077.9502|11247.9502|11106.6504|10958.2002||11195.25|11182.9502||11117.7002|11142.8496|11516.9004|11518.1504|11344|11385|11430|11275|11295|11209.5498|11247.5498|11520|11483|11632.6504|11794.2998|11998.9502|12119.9004|12289.7998|12250|12141.25|12420.0996|12454.9502|12709|12799|12980|12965|12850|12630.0996|12648|12877.8496|13148||13300.4502|13500|13541.6504|13411|12816.2002|12778.9502|12749|12705.1504|12410|12337.9502|12285|12364|12395|12427|12334|12288.0498|12219.8496|12304.8496|12370|12398|12474.2998|12525|12570|12480|12519.9502|12530|12334.5|12375.0498|12325|12248.9502|12310|12244.0498|12343.9502||12239|12340.0498|12370|12390|12392.7002|12450|12554.9004|12490|13174.9004|13680|13375|12968.7998|12773.7002|12743.0996|12525|12663.2002|12734.9502|12658.9502|12710|12680||12798|12768.5|12669.9004|12923.7998|13300|12959.9502|12112|12137.4502|12210|12150|12149.9502|12260|12201.5|12227.2998|12323.8496|12237.7998|12289|12366.25|12305.5|12625|12880||12895|12940|12951.5996|12939.5498|12920|12828|12690|12614.0996|12597.2002|12825|12633.3496|12810|12850.0498|12985.9502|13058.5|13034|12975.0996|12563|12678.9004||12665.9004|12848|12872.4004|12840|12708.4004|12696.9502|12739.7998|12559.9502|12508.5|12646.4004|12830|12844.1504||12996|12994.7998|13045|12980.7002|13073.9502|13024.5|12879.1504|12759.4004|12602||12549.9004|12510|12660||12958|12985.7002|12927.6504|12557.9004|12649|12525.5|12648|12689||12726.7998|12722.7002|12321.9004||12427.2998|12000|12025|11679.9502|11665.4004|11521.0498|11460|11554.8496|11575.9004|11555.9004||11633.5|11679|11730|11677.2998|11675|11349|11498.9502|11562.9004|11533.9502|11720|11695|11521|11479.9502|11613.0498|11480|11133|11050|10830|10748.9502|10770|10951|10973.5|10856.75|10759.9502|10711.5996|10699.7998|10235.5996|10033.5|10035||9999.7998|10000|9973||10051.6504|10050|10161.7998|10240|10098.7998|10044.9502|10124.0996|10050.75|10042.6504|10128.9502|10075|10120|10210|10294.7002|10345|10396.6504|10310.9502|10305.3496|10281.2002||10318.2998|10099.25|10309.0498|10377|10350.9004|10476.75
04310|18279|/equities/max-india|NIFTY200/MSCI_EEM_SMALLCAP||1159.95|1197.75|1204.95|1182.15|1194.95|1176.85|1188.55||1245.05|1244.25||1235.15|1228.25|1236.95|1224.45|1244.7|1240|1262.3|1265.9|1296.1|1299|1287|1279.9|1293.15|1281.6|1306.45|1303.25|1298.6|1204.55|1212|1202.5|1202.4|1207|1210|1202.4|1201.15|1209.25|1196.5|1164.15|1186.9|1189.95|1201.85||1199.5|1200.25|1212.85|1198.95|1191.4|1201.85|1199.2|1177.6|1161.9|1159.15|1152.35|1146.4|1155|1160|1155|1140|1132.85|1140|1150|1152.95|1133.9|1118|1088|1069.95|1087.9|1090.75|1075.75|1073.05|1061.95|1050|1024|1031.9|1060||1050.95|1083.65|1105.8|1131.95|1110.95|1087.85|1084.9|1092.15|1111.6|1122|1119.35|1101.3|1124.5|1132.5|1100|1098|1042.2|1030|1038.95|1041.75||1047.4|1049.45|1039.35|1044.15|1044|1017.85|1006.7|1008.5|1023.75|1000|997.65|1000.9|980|983.3|986|990.7|992.9|1000.8|1004.9|997.95|998.7||999.65|995|966.2|966|959.6|947.3|939|938.6|934.9|944.35|933.3|973|984.2|995.8|972.45|971.7|983.6|1009.25|1028||1025|1005|1002.7|983.7|977.85|996.7|983.95|1005.9|996.6|1011.7|1032|1038.35||1019.6|1002.3|1024.2|1038.45|1065|1092|1063.1|1032.35|1035||1028|1031.95|1056.2||1047.35|1046.25|1043.55|1026.95|1039.65|1015|1036|1022.75||1027.4|1021|1010||956.75|965|971.95|967.05|961|994|984|1000|995|1010||992|984.1|1004|1005.1|977.7|978.9|979.95|942|938|953.2|958.1|970.5|984.95|984.85|989.2|983.4|976|984.5|985.5|1005.2|1005.9|970.5|918|900|902.7|907.85|894.55|905|905.55||896.65|895.8|893.4||910|912.5|947.25|935.1|947.7|952.5|952.95|954.35|950|955|950|943.4|939.7|959.95|963.4|963.2|965.45|959.65|944||949.8|946.45|978|978.3|981.5|1029.2
04311|18283|/equities/mindtree|NIFTY200/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04312|18290|/equities/mphasis|NIFTY200/MSCI_EEM_SMALLCAP||2992.2|3026.8501|3047.8501|3021.1001|3016.25|2894.5|2807.3999||2848.75|2849||2887.55|2882.1001|2903.75|2888|2883.95|2914|2939.6001|2884.75|2899.95|2919|3004.05|3059.6001|3040.95|3084.8501|3119.55|3132.3501|3144.75|3040|3136.75|3108.8999|3109|2952.05|3012.8999|2973.8999|2913.55|2932.95|2957|2912.8999|2979|2959.95|3015.6001||3051.8|3081.8|3159|3060.05|3087.8|3095|3072|3046|3092|3167.6499|3187.8|3176.75|3179|3124.8999|3117.3501|3114.1499|3052|3141.95|3117|3092.8501|3165|3145|3130|3118.95|3131.95|3063|3122|3065|3153|3043.2|3036.95|2992.95|2918.5||2737.8999|2727.6001|2718.95|2765.55|2724|2732.6499|2721.95|2709.55|2855|2949.95|2949.8999|2929.8999|3043|3080.95|2861.3999|2949.7|2966.8|2935.75|2915|2860||2806.95|2769|2745|2571.3501|2560.75|2627.2|2652|2635.8999|2619|2572.8501|2574|2543.8|2477|2451.75|2439.25|2414.95|2424|2489|2435|2433|2434.8999||2468|2465|2426|2414.8|2447|2557.5|2474.45|2424.95|2304.8501|2370|2335|2362.8999|2419|2461.1001|2481.3501|2415|2419.8|2411.3501|2375||2389.3|2375.5|2323|2317|2269|2249.75|2296.8999|2304.7|2309.8|2348.25|2349.8999|2335.2||2371.5|2387.2|2372.3999|2255|2264.2|2261.8501|2298.95|2325.05|2391.45||2390.45|2457.1001|2476.05||2478.25|2529|2533.95|2523.7|2528.95|2517|2472.5|2468.3501||2421|2448|2405.75||2408|2454.3501|2425|2469.6001|2518|2502|2498.8999|2460.8|2503.5|2519||2556.6001|2534.7|2608.6499|2657|2660.75|2654.8999|2736.5|2699.8999|2725|2785|2723.95|2782.1499|2822|2837.6001|2818.7|2725|2604.7|2632.95|2652.5|2648|2659.8501|2610|2592.3999|2560|2637.3|2630|2602.05|2638.6499|2597.3999||2584.8999|2600|2600||2572.3501|2615|2643.3|2638.95|2762.8501|2738|2597.7|2579|2644.7|2634.8999|2682|2641|2658.95|2750.7|2775|2788.5|2739.6001|2758.25|2752.8||2764.2|2651.8999|2723.6499|2689.75|2719.95|2677.8
04313|39890|/equities/muthoot-finance-ltd|NIFTY200/MSCI_EEM||1924.25|1951.1|1956.85|1975|1952|1934|1914.25||1912.95|1925||1790|1803.8|1830|1823|1845.05|1890|1962.45|1926.8|1940|1962|1976.1|2003|1970.7|1948.95|1947|1951.95|1956.65|1962.45|1988.45|1983.95|1996.45|1973|1974|1959.15|1967|1968.45|1955|1904.45|1945.4|1980|1974.5||2009.45|2065|2069.8|2059|2045|2030|2033.35|2015.1|2060|2043.5|2039.9|2032.7|2078.75|1990.25|1979.9|2001.45|1994.5|2004|2012.1|1988|1989.7|1979|1988.75|1980|1988.45|2001.6|1944|1932.4|1932.2|1948.9|1878|1860.85|1880||1900.05|1904.95|1904.25|1884|1863.1|1858.5|1840|1869.45|1895|1876|1847.15|1830.8|1813.8|1794.4|1749.95|1759.9|1825.95|1838.95|1850|1885.95||1868.4|1855.95|1864.7|1843.15|1834|1810.5|1818.4|1816.5|1820|1809.8|1805.95|1819.85|1856.85|1848.8|1808|1789|1748.1|1757.75|1770.25|1769.75|1781.8||1802|1805|1800.9|1762|1789.4|1786.8|1810.95|1754.9|1718.95|1767.05|1744.6|1741.7|1753.35|1763|1721|1720|1722.25|1715.35|1721.75||1708.9|1710.45|1689.7|1700|1700|1672|1648|1693.35|1686|1716.85|1742.3|1743.05||1753.9|1705.6|1717|1665.2|1670|1642|1670.65|1660|1692||1654.45|1669.75|1688.15||1683.75|1698.5|1696.8|1659.15|1674.45|1662|1582|1585||1495|1488.05|1495.85||1434.45|1443|1344.55|1343.1|1351.95|1368.9|1369.9|1401.95|1416|1413.4||1402|1421.3|1527|1350|1323.8|1310.7|1305.85|1321.8|1320|1352.5|1337.75|1354.15|1366.9|1377.15|1378|1445.45|1387.2|1371.4|1378.65|1384|1428.8|1429.5|1392|1388.35|1398.3|1407|1397.45|1421.6|1404.45||1406.8|1406.5|1426||1439.15|1420.55|1437.8|1459|1491|1493.35|1506|1487|1512.05|1504.15|1537.35|1528.6|1493.35|1472.55|1489.6|1500|1501.5|1480|1484.95||1479|1458.4|1500.95|1492.95|1492.75|1497.9
04314|39891|/equities/natco-pharma-ltd|NIFTY200/MSCI_EEM_SMALLCAP||1384|1371.2|1376|1378.9|1382|1386.4|1389||1387.6|1392||1427|1433.15|1450|1425|1440|1460.15|1449.45|1428|1431.95|1439.8|1413.8|1391|1356.75|1336.9|1353.6|1352|1354.9|1384.5|1408.65|1403.85|1407.45|1411.85|1432.9|1448.35|1446|1481.7|1484.95|1432|1412.95|1386.7|1399||1425|1449|1423|1425.45|1433.9|1456.4|1500.7|1528|1559.3|1561.7|1583.1|1594|1616|1639|1624|1585.9|1564.4|1577.95|1598|1569|1549.4|1550.3|1569.9|1546.9|1571|1579.75|1584.95|1580|1574.9|1475|1483.9|1475|1495.4||1503.95|1535.8|1539.7|1468.05|1463.3|1422|1368.7|1356.2|1372.45|1377.8|1367.45|1370|1384|1349|1339.8|1325|1270|1254|1260.4|1311||1305|1252|1203.85|1210|1216|1213.4|1236|1240|1237.8|1239|1212.45|1228.9|1174.9|1188.95|1204.9|1216.65|1218.9|1215|1192.15|1223.8|1259.45||1229|1182.95|1189|1182|1134|1095|1060.75|1039.45|1023|1039|1031|1042.3|1060.05|1100|1054.15|1037.4|1031|1011.9|1001.7||1002|1008.1|993|996.5|997|986.85|994.35|1004|1025|1059|1045.45|1023.3||1042.95|1036.4|1059|1047.4|1031|1034.7|1022|1005|1015.75||997|987.95|991.5||982.95|1037.65|1006.95|1013.65|1018|1005.95|1012|982.5||979|995.4|973||966.5|978.05|964|983.35|964.75|984.95|988.95|1005.3|1016.5|1028.9||1039.2|1030|995.6|1042.95|1007.7|1004|1014.8|1027.95|1030|1033.9|1035|1049|1080|1108.35|1051|914.8|909|864.9|847|865|869.35|871.7|879|872.1|877.9|883.9|885.5|885|883||874.9|872|847.9||839.4|829.9|837|851.9|858|861.9|850.5|852|859.8|855|851|844.95|842|834.8|824|814|814.25|819.8|816||813|782|788.95|784.95|784|777.95
04315|18299|/equities/national-aluminium|NIFTY200/MSCI_EEM_SMALLCAP||246.14|251.88|249.5|257.19|262.99|259.5|253.58||245.68|247.9||230.67|226.99|237.37|238|247.99|245.75|246.29|236.9|231.59|231.03|228.4|231|229.23|227.35|225.05|227.7|229.15|231|235.37|232.8|229.69|221.24|227.4|232.45|223.89|220.13|216.31|215.85|222.85|222.5|225.8||227.39|214.69|212.4|204|199.6|192.5|183.54|185.03|187.45|186.5|191.49|190|185.4|179.85|176.19|177.25|172.67|176.93|178.2|176.7|180.39|183|184.94|183.34|186.74|187|182.45|173.94|172.5|173|174.7|172.5|171.19||172.86|175.9|177.68|178.5|179.3|180.4|178.6|179.38|189.43|200.4|194.98|192.4|193.6|191.29|185.11|188.65|191.65|193.5|191.4|199.05||203.17|201.2|201.62|201.87|204|209|207.5|199.6|198|194.35|195.5|192.3|189|187.75|188.74|192.25|192.4|196.75|192.79|189.19|192.75||195.2|187.55|187.67|187.11|185.05|185.8|185|179.4|195|201.6|193.7|195.7|200.2|206.3|196.2|196|195.6|202.05|204.2||196|192.3|193.7|190.8|178|174.7|180.5|181.15|183.55|186.9|188.4|189.1||190.25|193.1|192.2|189.9|190|187.7|191.4|185.5|187.65||185.7|185.2|183.45||188.8|185.25|179.9|180.4|180.2|176.25|166.7|162.2||154.65|154.45|152.6||150.75|147.25|142.15|142.35|141.2|143.7|143.5|153|159|164.1||165.9|166|168.8|170.45|161.8|157|158.45|158.7|162.2|162.9|162.25|165.2|164|165.2|169.3|160.35|159.9|144.5|160.85|161.5|164.4|165.55|163.8|161.1|157|151.35|150|149.25|148.4||142.4|137.8|137.7||136.65|133.45|137.75|144|135.7|133.45|131.7|133.25|129.7|129.5|132.8|132.9|138.5|139.85|138.85|135.7|129.6|118.8|117.55||117.8|111.9|114.5|116.5|120.15|113.7
04316|946691|/equities/navin-fluorine-international|NIFTY200/MSCI_EEM_SMALLCAP||3520|3535.3999|3510.1499|3466.2|3453.55|3334.25|3337.8501||3393.6499|3317.1001||3344.8999|3320.3501|3492.1001|3539|3557.95|3560.25|3518.2|3385.8999|3340.95|3390|3348.45|3372.95|3408.8501|3400|3460|3545|3387.95|3329|3395.6499|3384|3495.8501|3478.5|3385.25|3416.3501|3429.3999|3435|3403|3374.75|3445.8|3489.95|3604.75||3612.8501|3477|3474|3390|3408.7|3421|3379.5|3332.95|3263.8501|3276.8501|3295|3302|3316.8999|3331.95|3384|3411.3999|3358.75|3377.95|3375|3359|3347.3501|3341|3322.95|3299|3308|3360|3318.95|3340|3384.3999|3355.3999|3308.6499|3350.8501|3332.8501||3309.1499|3466.8999|3550|3630|3644|3620|3591.95|3584.8501|3699|3790|3820.95|3799|3605.95|3570.8|3527.05|3568.8|3607.75|3615|3669.95|3696.2||3742.95|3690.8501|3716.95|3688.95|3720|3728|3715.8|3722.8501|3700|3659.95|3695|3654.6499|3672.2|3668.95|3639|3690|3719.8|3847.7|3839|3670.8501|3606||3607.95|3592|3536.95|3555|3448|3339.95|3351.8501|3315|3250|3393.5|3265|3314.75|3348.95|3384.95|3401.95|3387|3375|3420|3461.1001||3434.95|3354.95|3458|3352.1001|3267|3294.95|3425|3435.3501|3466.3999|3498|3465|3470||3465.7|3454.8999|3340|3351.2|3419|3389|3282.1499|3252.3999|3325||3265.6499|3302.8999|3320||3262.3|3128.8999|3169.95|3180|3173.95|3155.8999|3208.1499|3166.1499||3138|3188|3149||3125|3099|2994.95|3020|3031|3010.05|3005.25|3030.8999|3068.95|3083.8999||3105|3054|3127|3098|3066.3|3034.5|3120.55|3128.8999|3162|3213.75|3209.8999|3233.7|3219|3193.8999|3184.45|3140|3115|3114.45|3126.5|3090|3105|3243|3295|3330|3366.05|3422.6001|3425|3363.95|3380||3428|3425|3452.6001||3459.95|3459.95|3510|3542|3550.95|3565|3551.6001|3535.3501|3633|3827.95|3829.8999|3882.8501|3882|3897.3999|3883.45|3884|3868.8|3881|3835||3817|3826.8|3920.8999|3884|3915|3979.45
04317|30059|/equities/nestle|NIFTY200/MSCI_EEM/EMCONSGROWTH||2263|2289.5|2276.8|2287.95|2283.6499|2252.8501|2250||2243.6499|2218.95||2244.95|2251.95|2290.45|2294.8501|2298|2284.8501|2279.7|2267.8999|2287|2292.95|2287|2297.25|2285.8|2319|2286.5|2340|2374.8999|2385|2374|2383.6499|2474.95|2493.05|2502.05|2519.7|2522|2531.7|2580|2594|2620|2678.3501|2695||2710|2740|2778|2762.45|2704.6001|2766.8|2729.8501|2704.25|2677|2601.1001|2585.3|2555.6001|2561|2540|2561.6001|2547.8999|2520|2519.25|2535|2541.45|2559|2516|2517.3|2519.45|2519|2532.8|2545|2551.3501|2565.05|2555|2526|2546|2533.45||2491.95|2492|2509.95|2511.8999|2525|2528.95|2528|2528.8999|2514|2492.3|2477|2480.3999|2486.95|2492.6001|2556.6499|2581|2606.5|2630|2645.5|2634.8999||2618.8501|2619.5|2619.8501|2631.6001|2649.95|2640.1001|2620|2579.6001|2565|2569.55|2588|2591.1001|2573.7|2554|2547|2538.3|2532|2548|2551.1499|2559.6001|2555||2564.6001|2614.45|2554.75|2575|2565|2516.25|2518|2574.05|2438|2388.95|2425.6001|2473.1001|2497|2467.6499|2479|2485|2487.5|2487.5|2489.6001||2468.3501|2479.95|2499|2518.95|2541.8999|2549|2549.8999|2548|2528.3501|2479.95|2523.05|2541||2537.6001|2524.3999|2582.8|2577.8999|2535.8|2510|2482|2471.3501|2542.6499||2583.6499|2577|2559||2533|2522.2|2547.25|2576|2570|2623.95|2630|2642.6001||2638.7|2590.55|2596.5||2592|2562.05|2555|2584.75|2610.8|2629.8999|2619.95|2653.6499|2615.05|2631||2566|2566.75|2595.2|2601.1001|2616.55|2606.2|2605|2601.45|2588|2583|2565.95|2551|2541.8|2525.5|2490.5|2495|2497.3501|2476.6001|2467.95|2465.8999|2513.8501|2511.55|2477.95|2505|2496|2510.8999|2511.75|2531.1499|2505||2528|2519.3999|2498.2||2521.8999|2550|2557.1499|2556.8999|2576.1499|2559.95|2589.95|2622.3999|2640.3|2689|2754|2715.0049|2741.73|2769.3|2744.5249|2665|2637.3999|2576.7949|2560||2540.9951|2524.8|2577.845|2570.5|2458.0601|2495.2151
04318|1053096|/equities/reliance-nippon-life|NIFTY200/MSCI_EEM_SMALLCAP||696.45|706.95|716.9|708|704.3|686|689.9||702|688.4||687.85|700|718|711.15|722.7|738.7|745|719.95|715.6|720|710|696.95|683.45|703.45|740|693.95|694.9|707.7|716.3|715.9|726.95|748.6|715|709.85|708.45|654.2|657.95|640|669|680.95|678.9||690.6|664.7|687.65|690.45|698|696|697.95|670.55|677.3|671.65|670.8|678.65|684.25|683.65|686.25|688.25|689.05|714|710|699|696.1|684.8|687.7|702|715.8|713.4|718.8|723.8|739.45|735.3|723.4|726.5|691.2||664.35|668.9|656|661.5|650|636.5|624|637.95|665.65|673.35|659.95|659.95|672|664.95|647.95|640.9|662.5|675.7|653.75|674||680.9|678.5|674|676.95|673.55|685.9|675|661|664|661.9|669.35|671.65|666.65|675|675.9|678.3|660|674.8|660|667.8|664.3||656|654.7|657|616.85|614.5|625|622|575|629|636.2|609.7|616|616|616.7|617.05|621.85|623.95|606|601.4||595.5|587|567.45|566.35|575.9|577.7|579.95|588.9|595|598.5|603|591.05||594|592.2|591.1|614.95|623|584.9|581.8|568.95|558.2||556|547.8|561.6||551.1|529|533|533.45|526|511.7|490.25|490.5||476|484.8|463.35||455.1|461|450.35|450.55|466.55|488.7|479.15|499.1|513.4|509.95||510.2|520.55|526.55|521.2|522.3|532.3|531.75|542.85|528|507.5|508.7|510.95|515|519.4|500.65|497.85|498.6|482.6|491|502|501.7|513.2|507.5|509.6|512.2|531.45|537.2|541.4|526.95||527.2|506|510.7||516.7|512.5|500.9|519|519.15|520.45|502.1|503.45|498|487.95|483|473.9|473.8|471.7|458.15|449|441.85|449|457.25||459.55|460|489|454.3|451.05|452
04319|18309|/equities/nmdc|NIFTY200||232.19|230.8|229.35|228.8|228.15|222.3|223||225.3|229.4||228.5|226.7|232.27|234.79|246.24|244.25|241.8|236.5|227.5|224.88|225.09|228.14|228.75|229.15|219.17|220.4|225.29|226.27|233.8|232.4|232.95|234.06|238.13|239|235.54|231.17|228.35|224.22|241.72|242|245.4||247.4|247.2|239.8|235.26|229.2|225.63|216|218.3|215.02|214.28|219.43|223.5|221.9|216.8|212|212.2|211.4|212.7|213.57|214.97|217.41|221.79|226.16|226.71|230.9|233.1|230.2|226.9|227.89|227.4|225.36|221.21|218||225.74|234.95|230.7|226.2|229.74|229.65|231.48|231.39|240.25|249.14|245.94|244.86|245.98|239.32|234.95|237.45|236.2|235.6|241.85|246.4||250.72|248.25|248.88|247.3|252.6|254.19|253.4|254|255.4|252.3|252.15|252.25|250.9|253.4|256|267.3|267.7|275.2|275.6|268.1|270.85||268.7|268.1|263.95|261.45|259|259.8|257.5|247|267.9|273.1|261.85|258.15|260.15|265.65|270.15|271.25|274.1|285|286.35||277.7|271.65|269.45|266.3|257.1|257|268.1|268.4|270.5|273.2|269.9|260.4||260.65|261.5|259.5|253|249.15|239.15|240.75|237.5|246.85||245.55|246.7|243.3||244.45|229.15|225.2|219.7|220.7|220.75|216.6|213.2||203.65|205.15|206.2||206.7|209.1|206.45|208.65|204.45|204.5|208.5|224.15|230.95|237.5||243.8|245.2|243.5|241.9|234.55|229.6|229.4|231.3|239.2|240.85|239.6|244.75|248.6|250.4|248|252.4|237.3|234.5|244.7|245.1|246.4|247.05|244.5|247|237.5|226.7|221.95|223.45|222||217.7|212.5|215.9||211.35|208.75|211.3|214|214.9|213.2|213.4|216.5|220.65|223.85|227.3|224.5|219.55|220|214.9|212.65|207.45|203.95|204.95||197.35|194.65|198.65|197|197.25|197.8
04320|18297|/equities/ntpc|NIFTY200/MSCI_EEM||365.4|371.85|371.6|370.4|377.2|367.1|364.35||378.5|380||385.2|387.6|394.8|400.9|404.2|410.9|410.8|404.1|414.3|415.45|410.65|414.8|414.3|406.5|407.5|415.25|414.75|426.3|428.75|425.95|425.6|429.4|427.2|426|426.65|429.9|424.75|427.7|433|439.35|442.5||447.75|448.45|442.5|437.95|437|431.45|430.5|429.85|431.85|419.75|417.65|412|407.3|406.25|399.3|399.4|392.75|404.65|408.4|408.25|411.55|419.1|419.2|412.6|414.4|416.2|415.95|405.9|410.05|409.7|408.2|407.5|400.95||400|404.5|410|416.35|417|421|424.95|415.65|426.3|424.35|417.4|412.7|408.3|399.5|396.3|395|385.65|377.25|378|382.9||388.75|388.95|379.4|383.3|383.8|380.25|381.25|381.25|380.85|374.25|372.6|382|389.5|381.1|366.9|364.7|364.65|362.95|364.9|370.9|372.25||370.85|376.4|374|371.95|370.1|362|359.75|342.25|391.9|393.2|366.65|364.8|366.35|373.25|380.5|378.15|375.6|377.35|374.1||366.5|363.85|363.5|357.25|356|356.35|358|358.5|358.45|368.85|380.4|372.6||365.45|363.65|361.4|360.6|353.15|348.65|355|352.4|361.25||361.95|366|374.5||368.35|366.9|366|358.2|362.7|354.1|345.6|344.4||340|334.1|330.3||327.25|326.35|317.45|317.9|322.9|326.05|326.95|344.5|349.45|353.15||353.9|359.45|359.95|358.3|344.35|336|336.5|338|338.5|340|340.25|348.05|346.5|341.9|342.95|340.9|329.35|323.95|326.7|335|335.25|337.9|336|341.05|333.7|326.95|320|323.95|325.75||317.2|310.7|315.3||309.45|311.3|314.1|317.25|318|315.3|317.3|319.75|321.45|318.35|325.65|321.75|308|310.8|313.3|314.35|315.5|312.25|310.7||308.95|303.15|313.35|312.5|306.55|307
04321|18312|/equities/oberoi-realty|NIFTY200/MSCI_EEM_SMALLCAP||2019.5|2025.5|2043|2004.75|2046.75|1961.9|1964.45||1979.75|1989.3||2005.2|2011.15|2044|2040.9|2072.6499|2089.8999|2043.95|2010|1980|1997.6|1987.6|1994.6|1990|2005|1999.9|2014|1989.7|2008.2|2018.45|1942|2065.2|2054.8501|2040.5|2012.9|1924.8|1893.6|1846.6|1768|1819.3|1850.9|1885||1911.95|1927.75|1965|1970|1948|1926|1914|1872|1863|1824.15|1825|1846.65|1819.55|1776.45|1789.3|1769.85|1756.45|1787.5|1797.6|1790.45|1789|1788.95|1789|1731.4|1738.9|1747.4|1746.05|1744.9|1756.95|1766.45|1770.3|1780|1770.45||1771|1793.85|1827.75|1808.85|1785.95|1778.85|1775|1754.75|1824.8|1870|1879|1839.3|1829.85|1802|1751.6|1769|1814.7|1782|1724.1|1731.45||1745|1730.05|1725|1734.95|1762.25|1737.7|1798|1810|1809.9|1819|1815|1794.85|1779.6|1817.8|1833.15|1934|1913.3|1909.85|1901.5|1924.95|1929.9||1953.05|1946.35|1941.75|1952.05|1925|1927.95|1913.25|1850|1886|1924.95|1868.35|1848.8|1848.75|1849|1818.4|1818.85|1811.65|1795.55|1758.5||1771.45|1727.95|1629.05|1537|1487.45|1484.7|1530|1514.9|1546.35|1514.8|1545|1536.5||1502.25|1518|1512.7|1479|1490|1481.85|1461.95|1404.7|1473.45||1469.05|1491.6|1540.5||1533|1552.7|1584|1586.8|1544.7|1547.7|1573.4|1531.6||1521.2|1530|1499.6||1458.65|1427.15|1388.95|1377.4|1352.85|1343.95|1334.4|1353.3|1368.05|1397.7||1383.75|1375|1391.35|1398.8|1375|1353.55|1380|1399|1386.9|1406.55|1384.5|1354|1318.5|1331.95|1330.3|1358.5|1331.65|1339.9|1359.5|1352.5|1351|1355.5|1335.35|1308.85|1324.45|1329.55|1326.65|1325.5|1314.3||1327.25|1366.95|1450||1526.5|1530.65|1536.95|1573.45|1585.55|1579.5|1561.9|1539.8|1542|1518.6|1556|1547.35|1467.75|1461.15|1460|1451.6|1446.85|1425.05|1421.7||1411.95|1399.95|1432.2|1457.3|1482.5|1502.55
04322|18311|/equities/oil---natural-gas-corporation|NIFTY200/MSCI_EEM||258.65|257.4|255.5|258.25|260.5|246.95|248||255.4|252.1||254.3|256.95|263.2|262.35|266.5|270.5|270.6|268.6|274.35|274|268.3|266.2|265.55|265.05|270.3|272.45|274.4|278.15|284|284.5|287.6|287.25|286.4|292.9|293.65|292.15|291.9|293.9|296.3|299.7|298||299.15|301.8|298.45|298.7|301.2|302|296.4|289.05|289.2|297.8|296.6|295.4|297.25|294.75|292.4|301.5|308.7|313.15|316.95|316.2|328|331.95|334.4|330.15|330.3|332.55|329.1|324.8|330.5|331.5|336|338.75|335.75||336.5|345|344.7|335.85|329|330.95|322.45|323.3|338|344.7|337.45|338.25|339.55|338.5|337.55|325.75|321.4|323.35|333.2|333.3||327.6|323.65|311.75|307.2|299.8|301.85|303|289.3|278.9|277.7|279.8|275.8|275.45|268.1|269.15|270.8|271.25|274.75|274|276.6|279||278.2|278|279.1|275|264|260.8|259.5|249.75|285|286.55|268.45|275.1|273.8|279.3|284.2|285.95|284.55|284|284||283.4|279.35|276|274.65|271.9|271.2|278.55|280.25|285|288.75|292.95|284.6||286.35|285.25|286.15|282.6|280.4|278.75|278|280.8|287.7||292.55|282.95|272.5||273.2|272.65|272|271.9|278.65|279|274.05|271.5||271|268.2|267.9||265.25|266.95|264.6|263.95|263.05|266.4|264.35|271|275.6|280.5||284.35|284.3|284.95|280.55|272.95|266.35|270.3|270.2|271.9|276|276|281.1|281.15|279.05|278|279.85|269.65|262.4|266.6|275.65|275.65|275.65|273.4|268.05|260|254.65|254.35|263.3|254.95||237.5|235|245.65||242.55|234.5|237.25|238.95|235.45|224.75|214|215|221.45|220.8|217.5|215.4|210.45|210.75|207.1|208|208.9|209.9|208.5||204.5|206.75|212|203.55|201.65|201.95
04323|18313|/equities/oil-india|NIFTY200/MSCI_EEM_SMALLCAP||503.75|511.45|507.5|524.5|529|509.55|488.25||491.45|481.85||482.6|501.4|511.85|510.85|524.55|535.85|531.2|498.5|476.6|478.25|477.9|487.95|488.8|491.95|516|518.55|523.55|534.65|533.4|546.95|533.5|560.6|584.75|590.95|589|594|577|567.75|575|578|577||583.9|590|595|579.75|605|594.9|586.5|582.5|602.5|627|627.9|609.95|588|587.9|608|645|640|665.95|695.35|727.3|734|734.7|767.9|745|729.9|729.8|714|686.9|684.7|683|695.25|702.3|686.55||714.3|692|682|655.9|618.5|624.9|591.5|597.8|614.9|615|588.75|605.5|592.9|576.9|594.5|560.8|575.8|565.2|580|624.7||640|644.5|653|583.45|515|515.5|517.95|495|506|499|512|489.334|495.734|474.667|471.667|474.167|474.634|469.667|468|468|468.767||472.667|457.534|449.2|439.034|417.134|412.8|410.534|410.067|445.967|459.9|425.867|429.2|437.334|449.067|450|446.667|441.2|449.3|447.4||428.667|442|425.2|418|412.3|415.267|428.634|432|432.667|434.667|428.667|421.334||425.867|423.034|424.6|413.667|409.2|401.7|411|411.267|419.934||423.267|424.3|425.167||432|424.1|429.334|432.4|427.734|446.334|423.334|405.667||407.334|419.867|410.467||397.3|397.734|380|372.767|369.367|392.467|393.667|412.9|418.167|428.667||429.034|431.334|425.8|426.134|395.934|380.8|390.667|389.2|395.967|402.867|406.467|416|420|406.667|411.334|383.6|336.567|317.567|346.534|349.6|346.667|331.133|344.267|309.467|299.867|292.667|289.233|295.567|280.667||271.367|271|281.467||279.867|271.2|256.667|268.533|265.467|251.1|250.433|250.667|254.3|254.633|257.7|259.6|261.233|259.333|255.067|255.4|259.367|260.667|262.6||255.933|259.733|270.933|231.4|218.667|220.333
04324|18325|/equities/page-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||45300|45453.4492|45770|45926.3008|46189.5|45159.6016|45210.1992||45280|45646.1484||46158|47334.5508|48000|48393.6992|48333|45490|44296|43499.9492|43620|43499.9492|43500|43770|43841.8516|43483.8984|44231.8984|44325|44246.8008|44929.3984|45900|45882.3984|46749.3008|46810.3984|46496.8984|46002|46100|44249.8984|44179|42366|42006.4492|42282.8008|42586||42944|42961.6016|42615|42220.1016|42099.9492|43339.8008|43437.3516|43500|43887.9492|44100|43546.5508|43943.5|43744.25|43584.0508|42551.9492|40834.8984|40550|41270|41607.1992|41967.8516|42154|42615.5508|42891.1484|41900|41728.4492|42320|42345|42462.4492|42423.0508|41699.8516|41326.6992|41346.8008|41152.75||41196.1992|41527.9492|41050|40950|41975.1484|41750|42268.4492|42386.8516|42922|42537.5508|42865.1992|42700|41741.5|41620|41500|41460.25|41050|40866|40724.8984|40942.4492||41350|40750|39888.5508|39757.6016|39749.6016|39960|39600|39550|38800|39175.3008|39605.9492|39300|40224.9492|40250|40793.1016|40700|40499|39969.3984|39629.9492|39246.75|38743.1484||39070.6484|38950|39249.9492|39149.9492|38775|38790|38911.1992|38656|37050|36799.8516|37578.6484|38443.9492|36865.8984|36845.6992|37072.6484|35896.3516|36690|36448.9492|35680.1016||36011.1016|35718|35400|35385|35226.8984|34699|34839.8984|34690.8008|34814.9492|35142.8008|35150|35048.8516||35590.4492|35373.25|35837.9492|36438.6484|36437|36109.1992|35850|35499|35800||35966|35859.3984|37299.8516||37550.1016|36420.8984|35099.8984|34480|34990|35100|35332.1016|34825||34600|34766.1484|34762.0508||34522.6016|34170|34290|34799.3516|35999|35089.8984|34599|35322.3008|35949.9492|36122||35908.3984|35750|35750|35700|35790|34598|35859|36180|36429.8516|36439.6992|36364.9492|36649.8984|36679.4492|36932.8008|36520|36441.6016|36200|36479.8008|36500|36950|37369.8008|36588.0508|37006.8984|37373.9492|37293.1016|37400|37400.3008|37748.9492|37911||36794.6484|36827|37746.6016||37997.75|37868.75|38402|39757.9492|37840|37400|37299|37256|37996.1992|38907|39250|39150|39374|39246.3516|38984.25|38889.1992|38677.6016|37999.8984|37870||37777|37354.1992|38190|38038.1992|38565.3008|38086
04325|18334|/equities/petronet-lng|NIFTY200/MSCI_EEM||337|330.3|330.35|337.25|335.5|324.95|323||318.75|315.05||318.45|323|328.55|330.45|341.95|349.9|346.4|335.2|341.1|336.9|334.7|334.9|335|338.75|344.6|356.8|348.55|350.9|350.55|351.85|356.65|361.4|357.3|356.95|355.7|359.1|356.3|354.7|361.8|368.65|366.9||345.8|344.2|342.4|337|332.85|333.7|335.85|327.2|333.95|335.8|338.3|338.1|343|343.35|343.1|346.2|352.4|368.45|370.5|365|367|372.25|370.9|369.8|370.9|371.4|372.8|381|382.5|384.2|381.8|380.45|373||370.3|375.3|375.6|370.75|367.7|366.35|365.7|363.1|366.6|372.9|373.2|376.45|374.4|377.95|367.9|358.35|347.8|344.1|346.7|353.1||355.75|350.7|342.55|343|335|340.25|339.5|338.9|335.95|337.9|341|335.65|333.6|321.9|320.35|334.05|329|323.2|314.9|318.35|324.6||327.85|325.5|326|316.5|307.15|303|307|288.95|317|317.7|298.8|299.1|299.85|302.5|306.1|308.1|312.9|311.1|316.2||320.2|313.25|309|305.9|299.55|301.4|309.5|309.9|306.3|316.1|323.15|322.45||317|312.55|312|303.8|302.45|300.95|305.35|304|318.75||313.65|311.9|315.2||309|290.2|283.4|278.95|285.9|287.65|273.5|269.05||268.4|269.9|268.8||261.25|263.65|264.3|265.15|266.3|269.6|269|278.25|281.2|283.3||288.3|292.8|294|292.4|284.05|275.35|286.05|287.45|289|287.7|285.95|284.95|284.6|285.95|282.5|284|272.95|268.05|272.4|281|285.7|291.95|296.45|279.4|272.4|270|270.65|284.55|266.3||262.75|263.75|266.3||245|240.8|237.5|239.65|234.8|232.5|236|235.55|233.6|229.8|233.95|232.7|229.8|230|228.7|225.4|223.85|217.5|217.4||215.3|212|218.45|218.35|217.9|216.2
04326|18335|/equities/pfizer-ltd|NIFTY200||5337|5448|5329|5291.4502|5344.1001|5269.25|5210.6499||5298.9502|5222.2002||5299|5285.2998|5390|5315|5385|5387.8501|5345|5272|5209|5180|5153.6499|5288|5343|5328|5399|5512.25|5554.3501|5604.2002|5768.9502|5798.6001|5929|5933.8999|6020|5939|5849.4502|5839.8501|5776.8999|5780|5696.1499|5766|5640||5827.8501|5799.7002|5885.6001|5499|5518.8999|5569.25|5578.8501|5748|5870|5983.7002|6027.5|6149.8501|6179.8999|6257.8999|6240|6290.2998|6326.1499|6300|6270.3999|6200|6373.8999|6451.1499|6100|6004.9502|6000.0498|6020|5899.9502|5995|6030|6073.75|5922.4502|5970.9502|5948.2998||5846.7998|5873.3501|5928.2998|5950.4502|5999.8501|6022|6088.9502|5665.2998|5673.9502|5670|5675|5648.7998|5436|5328|5385|5344|5230|5100|5117.8999|5170||5035|5031.9502|4995|5032.8501|5050|4750|4635.75|4641.3501|4659.6001|4638|4646|4633.75|4623|4654.8501|4665|4674|4684|4869.9502|4893.8999|4895|4829.1001||4899.9502|4928.6499|4952.0498|4959.9502|4984.9502|5018.1499|4959.0498|4924|4820|4824.9502|4628|4622.8999|4636.9502|4590|4584.9502|4587.4502|4680|4501|4525||4409.9502|4349.6499|4347.3999|4415.8999|4380|4370|4359.8999|4288|4299|4278|4315|4326.3501||4273.5|4253.3501|4215.2002|4159.9502|4184|4190|4190.25|4149|4148.1499||4141.8999|4157.3501|4233.9502||4261.9502|4324|4385|4413.75|4369.6001|4405.4502|4448.1499|4480||4674.9502|5000|4347.3999||4363.5|4449.9502|4400|4379.9502|4398.7002|4402.8999|4299|4389|4461.1499|4549.8999||4600|4640|4679.6001|4637.75|4598|4677|4607.25|4463.0498|4498|4500|4555.6499|4648.9502|4638|4695|4623|4612.3999|4524.8999|4419.9502|4571.9502|4555.3501|4637|4803.8501|4839.7998|4799|4712.8999|4698|4362.6499|4370|4387.25||4301|4252.5|4255.8999||4294.8999|4265|4328|4365.1001|4374.7998|4361.1499|4416.2998|4416.1499|4399.9502|4419.5498|4425|4405.75|4389|4300|4297|4302|4311|4287|4250||4265.2002|4240|4254.4502|4260|4265.9502|4215.0498
04327|100258|/equities/p-i-industr|NIFTY200/MSCI_EEM||4083.8999|4150.0498|4144.4502|4159.9502|4215.3999|4181|4179.7002||4209.9502|4265||4349.1499|4553.3501|4648.3501|4619.7998|4715|4712.4502|4624.2998|4558.1001|4503.75|4526.3999|4563.2002|4520.6001|4420.0498|4386.1499|4363.8999|4375.2998|4411.2002|4449|4635.1001|4590.7998|4618.8999|4612.3501|4564.75|4582|4591.9502|4657.6001|4618.7998|4591.9502|4625|4724.2998|4759||4741.0498|4721|4681|4640.7998|4638.3999|4765.9502|4746.6499|4804.0498|4739.3501|4704.9502|4716.9502|4699.1001|4691|4691.2002|4748.8999|4701|4644.1499|4660.9502|4559.9502|4590|4630.4502|4610|4524.5|4526.9502|4520|4489.3501|4486.3999|4456.7998|4497.1001|4404.4502|4350|4468.3999|4440||4372.75|4464|4517.8501|4600|4550|4458.2998|4329.1001|4293|4405.8501|4453.7998|4467.0498|4413|4429.0498|4214.5|4031|4032|4058.3|4032|3920.6001|3928.3||3915.95|3925.7|3922.2|3869.05|3863.2|3913.3|3795.1001|3806.95|3817|3804.95|3845.8501|3844|3864.6001|3950|3795|3824.8|3825|3805.8999|3805|3705|3669.3||3657.1001|3658.7|3645.6001|3664.25|3663.1001|3652.5|3694|3711.1001|3655|3680|3578|3578.5|3604|3641.95|3718.45|3674|3699|3724.5|3604||3636.95|3652.2|3749.8999|3685|3675.1499|3570.3999|3590|3544.7|3599.8501|3637.3501|3655.95|3687.1499||3765|3842.45|3781|3778.95|3763.8999|3734.8999|3800|3735|3795.5||3833.1001|3818.1001|3915.8999||3893.6499|4040|3975.1001|3894|3909.95|3928|3938|3900||3905.8999|3878|3845||3802.45|3767.8|3726.55|3764.8999|3744.6001|3659.8|3663.95|3655.3501|3666.75|3769.7||3714.3501|3659.8999|3651.25|3715|3699.1499|3697|3685.95|3701.8501|3712|3702.5|3697.95|3704.95|3695|3680|3662.55|3610|3456.95|3470.95|3499|3510|3474.95|3357.25|3337.8999|3389.8501|3446|3417.2|3390|3318.6001|3308.8||3300|3316.95|3395.7||3432|3420|3469|3486.3|3490|3508.5|3507|3470.3999|3459.75|3473|3472.1001|3479.75|3493.7|3505|3543.8501|3521.95|3491|3480|3466.05||3447.8|3428|3463|3424.8501|3424.95|3444
04328|18337|/equities/pidilite-industries|NIFTY200/MSCI_EEM||3074.8501|3063|3065|3028.8501|3031.05|2988|3020||3031.55|3075.3||3039.95|3038.3|3120.8501|3129.55|3175.5|3220|3193.1001|3143.95|3168|3168.3501|3188.55|3174|3173.3999|3208|3212.5|3220|3154.3501|3183.45|3204.75|3304.3999|3204|3190.45|3217|3147.95|3159.8999|3192.2|3239.3999|3191.8999|3227|3299|3324||3396.3999|3415|3370.5|3303.1499|3270|3327.8501|3304.8|3298.3501|3249.6001|3271.05|3311|3320|3331|3280|3296.75|3289.95|3301.3999|3259|3225.8999|3246.6001|3217.25|3181.75|3138.5|3095|3115|3115|3111.95|3134.8999|3142|3085|3083.25|3088.6001|3062||3060|3068.3501|3130|3212.8999|3278.95|3196|3132.95|3137.45|3155|3206.8501|3214.8501|3230|3161.95|3148.95|3115.1499|3174|3201|3155|3243.05|3227||3195|3193.3|3173.8999|3174|3201.8501|3121|3105|3111.3999|3133.8501|3124.25|3131.95|3171.8|3192.6499|3187.6001|3200|3145.95|3139.5|3153.45|3158.05|3148|3139||3124.8501|3103.6001|3184|3205|3193|3143|3164.55|3231|3086.3501|3035|2998.8501|3044.8999|3050|3071.95|3030|3010.3501|3025.8|3063|3037.75||3034.7|3030|3001|2995|2978|2937|2907|2964.8999|2965.55|2963.55|3023.5|3118||3081.75|3026|3004.95|2950.3999|2976.8999|2925|2911|2860|2921.75||2898.25|2951.6001|3021.2||3027.3999|3054.8999|3049|3016.75|3024.5|3019.1499|3055|3074||3037.3|3034.8|3009.95||2969.3501|2908.45|2890.95|2925.25|2946.8999|2894|2880|2897.45|2918|2927.8999||2962.7|2840|2727.45|2756.3|2768.95|2745.45|2732.1001|2739.1499|2745|2759|2732|2757|2750|2728|2714.95|2682|2679.45|2686.8999|2683.8|2667|2724.05|2724|2619|2566|2541.3|2554|2583.1499|2618.75|2609.25||2610|2660.1499|2690.95||2711.95|2750.25|2789|2805|2773.55|2755|2744.5|2731|2740.95|2738.95|2769.05|2790.3|2792|2749|2737.1001|2753.6001|2723.45|2717.05|2680||2649.8501|2622|2671|2661|2666.8999|2656.95
04329|18339|/equities/piramal-healthcare|NIFTY200/MSCI_EEM||1191.65|1205.3|1224.75|1206.85|1121.2|1093.6|1062.2||1090.1|1059.95||1056.95|1023.85|1046.9|1042|1078|1102.45|1103.6|1081|1071.9|1079.9|1092.9|1106|1087.85|1080.55|1069.9|1061.6|1048.95|1050|1064.55|1063.95|1110|1113.35|1104.6|1098.9|1088.95|1059|1049.15|1028.55|1051.7|1071.3|1105.9||1121.9|1120.8|1107.85|1095|1076.45|1086.45|1081.2|1066.05|1115.45|1105.15|1126.05|1143.8|1125|1075|1069|1075.65|1070|1083|1088|1074|1083.15|1070.5|1067.7|1075.4|1084.2|1093.15|1070|1068.8|1040.05|1010.05|1010.7|987.6|951.75||960|1010.05|1012.6|977.1|979.75|1013.5|1005|1026.85|1064|1048.9|1045|1040.7|1042.7|998.75|952|942.55|942.95|954.25|959.8|988.9||981|949.95|947.7|937|928.8|945|936.85|945.8|950.8|946.5|928.4|938.5|937|937.8|919|886|886.9|912|915|910.35|915.9||899.9|892.5|869.6|856.5|836.35|821|811|803|815|824.9|809.8|831.25|838.2|833.5|834|821.95|822.95|825.65|831||830.9|834.4|839.9|836.65|851.95|849|868.25|930|957.1|970.6|966|951.25||937.85|935|934.95|911.3|885|863.55|849.9|839.1|858.1||849.5|859.8|879||887.6|881.3|874|864.15|869.75|862.15|866.95|864.95||889.95|866.6|867.85||868.7|850.8|828.95|830|826.1|843.5|848.45|866.55|875.55|894.45||908|925.2|971.95|974.7|939.05|922.9|925.7|928|939|947.25|939.25|964.5|889.75|901|904.2|902|887.95|865.95|899.8|905|928.3|935|907|925|931.95|916.5|917.95|916.4|901||888.45|873.4|908.9||910.5|920.4|926.1|944|946|945.9|943.9|927.45|938|942.85|961.6|960|944.9|941.8|947.1|938|926.75|922.7|924.2||933.7|886.75|941|974.6|981.65|976.65
04330|1127928|/equities/polycab-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||7320|7165.25|7087.4502|6885|6821|6645.5|6532||6610.3999|6485.7002||6400|6479.9502|6756|6798.75|6839.8999|6950|6935|6655.4502|6553.1499|6531.3999|6500.75|6479.9502|6439.7998|6524.5498|6541.7998|6650|6765|6840|7243.9502|7170|7307.7998|7520.8999|7605|7509.9502|7493.1499|7585.5|7438|7297.8999|7245.5|7393.4502|7430||7353.5498|7068.8999|7119|6774.6499|6705|6705.7998|6633.9502|6583.3501|6739.0498|6729.9502|6752.7998|6828|6924.5|6890|6844.4502|6735.1001|6701.6499|6692.9502|6739.6499|6752.9502|6790|6840.7998|6862.2998|6855|6825|6812.8501|6804.8999|6850.8501|6870|6844|6884|6700|6709||6439.9502|6607.8501|6656.0498|6729.9502|6708|6750|6611.1499|6617.9502|6839.9502|6906|6882|6701|6639.75|6564.75|6457.6001|6375.5|6322.1499|6423.4502|6524.8501|6713.3501||6717.8501|6693|6645.1001|6639.9502|6477.2998|6592|6675|6699|6775|6734|6786|6780|6823.2998|7319.8999|7323.9502|7331.4502|7293.2998|7215|7025.5|7174.75|7147.3999||7140|7067.3999|7094.2998|7039.8999|6950|6886.25|6980|6820|7025.5498|7116.2002|6852|6767|6778.9502|6899.8501|6900|6741.4502|6740|6778|6843.9502||6542.8999|6531.75|6534.7002|6480|6468.8999|6362.9502|5949|5947.9502|5948.8501|5939.7998|5869.8999|5804||5789|5697|5651.8501|5689.8999|5618.1001|5525|5454.7002|5353|5434.1499||5387|5394.7002|5363.8999||5283|5336.7998|5390|5323.2998|5304.8999|5289|5214.5498|5151||5116|5136.2998|5094||5037.6499|5025.5|4838.9502|4819.3999|4915|4918.0498|4927.9502|4929.1499|4965|4992||4938.2998|4938.7998|4954|4811.2998|4829|4797.9502|4788|4800|4867.6001|4830|4741.3999|4765.8999|4819.7998|4824.8999|4734|4630|4386.2002|4358.9502|4365.7002|4329.6499|4420.3501|4425.2002|4411.9502|4430|4437.8999|4366.8501|4374.25|4384.9502|4408.5||4455|4400|4399||4537|4549|4490|4361|4254.3999|4059|4420.7002|5035.25|5403|5469.8999|5441.8501|5452|5426.6001|5470|5530.4502|5564.5498|5493.8501|5458|5449||5633|5627|5684|5698.9502|5713.4502|5700
04331|18341|/equities/power-finance-corporation|NIFTY200||499.4|501.1|494.85|492.3|505.35|479.5|470.95||479.5|468.4||467.65|472|486.65|489.4|462.1|469.4|469.4|464.85|463|460.75|465.95|474.25|474|458|458|455.7|446.25|465.2|474.45|473.75|480.95|483.2|482|478.95|472.6|481.35|477.5|469|469.8|469.65|491.75||505.05|498.85|495.95|485|491.35|493.55|494.5|488.3|501|500.5|490.45|503.2|511.3|509.45|515.5|528.5|544.45|558.85|566.4|556.4|561.8|554.05|560|556.5|545.5|538|521.55|523|519.05|524.3|522.65|512.95|505.15||488.25|497.9|503.45|508.85|503.4|501.7|527.6|524.15|539.8|559.5|558.7|562.5|554.85|541.35|527.3|537.25|551.85|547.7|552|556.85||561.65|566.35|580|573.8|567.6|556.5|559.75|539.45|544.75|533.25|506.8|503|488.6|491.75|486.35|490.55|489.45|493.35|495|511.9|512.6||511.85|505.85|498.25|488.9|495.7|485.65|490.85|450.85|544.9|559|512.25|516|524.35|521.3|521.3|499.4|475|471.4|471.1||469.3|457|441.4|426.2|421.3|425.3|441.35|445.45|441|458.85|485.5|476.75||447.45|416.25|412|408|405.45|406.85|408.25|400.4|407.25||399.4|399.85|410||410.9|414.35|420.45|418.65|426.9|418.2|408.45|404.8||394.2|400.15|396||394.8|388.5|367|376.8|387.75|401|407.4|429.95|435.05|433.9||433.35|432.3|425.65|422.6|415.9|403.45|401.5|410.95|416.5|419.5|417.2|430|430.8|442.95|437.8|438.4|437.95|426.7|435.25|463|477.8|469.9|461.3|464.5|461.5|449.5|445.3|453.7|448.45||425.65|422.95|430.3||413.6|396.5|402.45|413.95|412.35|402.75|402.2|396|411.8|412.7|408.35|409|401.3|395.25|400|389|393.05|395.65|399||396.5|391.85|412|414.75|416.7|426.3
04332|18342|/equities/power-grid-corp.-of-india|NIFTY200/MSCI_EEM||332.5|341.75|341.3|344.6|345.4|337.6|326.75||318.25|315.55||318.8|324.6|332.5|332.4|317.55|319|320.35|317.7|324.7|322.7|322.7|325.4|321.2|320.45|321.5|320.8|321.9|335.65|333.75|333.85|331.9|332.65|333.45|331.5|335.35|338.1|331.8|331|340|347.45|349.9||356|357.45|363.3|366.1|366.25|351|342.5|342.95|338.35|338.9|340|341.5|341.25|339|337.25|335.3|329.2|333.1|334.3|334.7|337.95|339.9|340.85|335.9|338.9|341.45|341.5|336.95|337.7|340.95|342.65|343.3|339.55||338.35|342.45|343.8|348.95|355|352.55|350.8|354.8|361.05|362.5|350.65|356.95|345.9|345.55|342.6|338.8|340.5|339.4|341.85|344.7||347|345.4|345.9|348.75|347.8|342.35|341|339.9|338.7|336.9|334.4|331.75|337.35|332.5|330.2|335|334|329.6|328.3|334.85|332.5||326|327.95|327.1|319.7|323.35|310.65|311.45|301.05|334.95|348.7|311.5|317.65|318.7|319.5|321.5|322.95|320.7|327.75|327.45||316|315.6|316.3|313|307.65|304.45|304.35|302.85|308.3|310.8|316.1|317.25||304.35|294.6|296.15|294.5|291.85|287.15|284.7|282.25|289.9||275.55|276.2|284.45||285.35|284.35|284.2|279.95|286.7|283.1|281.7|281.6||279.5|272.8|274.1||278.25|274.5|265.15|266.5|266.65|272|268.4|283.9|288.65|291.95||298.9|294.9|295.45|297|289.4|285|293.65|293.4|291.5|285.2|283.5|289.45|288.75|278.3|282.9|283.35|275|270.85|276|279.45|288.05|274.4|282.9|289.4|281.4|270.95|260|256.95|255||248.7|247|246.8||236.95|235.7|241.2|242.4|241.5|242.65|243.1|242.1|244.65|245.25|245|243.1|238.7|240.1|239.5|238.25|239.95|235.85|235.8||234.2|233.2|235.4|234.4|236.9|238.1
04333|18344|/equities/prestige-estates-projects|NIFTY200/MSCI_EEM_SMALLCAP||1668.9|1690.25|1674.35|1755|1749.95|1651.9|1655.05||1595|1590||1553|1590.55|1633|1646|1658|1710.05|1713|1611.95|1654.85|1671.95|1657.95|1675|1673.05|1695.65|1729|1751.7|1725.95|1743.85|1791.9|1773.5|1847.9|1906.75|1909.85|1904|1878.9|1870|1873|1829|1751|1775|1833.9||1832.5|1870|1879.8|1915|1865.95|1928.8|1919|1951.75|1950.95|1917|1972|1891.6|1918.5|1919.4|1830|1854|1828|1829.95|1884.9|1881|1827.9|1845|1871.65|1757.45|1762.9|1771.9|1774|1754.55|1765.55|1775|1841.6|1878.5|1844.9||1858.5|1792.95|1771|1725|1698.5|1695|1714.75|1686.4|1745|1820|1876.95|1880.95|1904.95|1917|1887.75|1900|1834.95|1793.35|1795|1832||1854.7|1788.95|1810.5|1803.35|1804.7|1804.7|1842.65|1831.5|1825.65|1859.75|1884.5|1893.4|1916.05|1923.65|2025|2066.6001|2074.8|2038.75|2050.55|1929.05|2000||1998|1910|1870|1899.45|1870|1822|1798.8|1736.3|1749.8|1785|1624.9|1552|1600.4|1633.05|1649.4|1674|1676|1645|1634.85||1590|1582.4|1557|1539|1499.75|1537.25|1541.8|1562.85|1559|1566|1478.25|1415||1390|1374.75|1360|1316.25|1317.25|1290|1273|1244|1249.8||1243.75|1238.95|1246.9||1286.3|1317.7|1328|1349.8|1320|1338.35|1344.5|1274||1193.55|1197.9|1157.2||1119.4|1069|1045.95|1014|1038.85|1097.9|1119.45|1159|1202.75|1189.8||1246.75|1211.45|1202|1213|1185.95|1218.4|1246.7|1232.6|1254.8|1267|1228.85|1204.1|1183.9|1228.45|1214|1140.45|1149.8|1164.95|1224.3|1219.85|1240.95|1254.85|1249.9|1229.7|1269.6|1272.95|1302.95|1230.95|1230.25||1257|1262.25|1299.9||1324.05|1318.25|1311.05|1397.7|1440|1412|1410|1385.95|1350|1364.55|1383.05|1416.9|1311.15|1219.65|1212.9|1185.85|1164.05|1147.55|1129.55||1122.2|1095|1143.45|1150|1153.9|1169.6
04334|18346|/equities/procter-gamble-hygiene|NIFTY200||15963.2998|15943.9502|15965.0996|15999|16000|15994.0498|16250||15848.9502|15895||15839.9502|15792.9502|15839.7002|15668.9502|15869|15963.2998|16094.1504|16406.9492|16333|16389.9492|16394.3008|16424.0508|16572|16100|16263.9502|16309.5498|16350|16349.9004|16549.9492|16724.25|16648.4492|16636.6504|16550|16698.5996|16824.3496|17011|16900|16820.5|16780|16790|16825||16798.9492|16724.9492|16519.9492|16462.1992|16573.4492|16630.5996|16700|16679.8008|16700|16698|16640.9492|16739|16738.9492|16580|16530|16498|16401.0996|16273.4502|16302.9502|16413.25|16600|16600|16617.75|16885.9492|17227.3496|17389.9492|17433.9004|17168|17348|17225|17134.0508|17225|17052.4004||17020|17200|17498|17291|17498|17266|16985.6504|17036.5508|17397|17009.9492|17153.9492|17297.9492|17523.6504|17745|17440|17289|17000|16840.5|17003|17010||17034.8008|17000|17034.8008|17000|17000|17000|16927|16871.5996|16693.1504|16650|16798|16879.5|16771.9004|16897.9492|16220|16298|16464.6992|16590|16748.5508|16789.6992|17000||16948.0996|17000|17033.1992|17000|17064.9492|16947.1992|16723.5996|16697.9492|16250|16346.5|16380|15993.9502|16086.9004|15840|15990|16000|16122.9004|16309|15800||15800|15863.4502|15840.7002|15756.3496|15899|16010.9502|16098|16060|16407.8496|15984.7002|16090.4502|16136.0996||16500|16197.9502|16189.9502|16196|16021.2002|15973|16023.1504|16039.9004|16132.25||16140|15978.6504|16098||16327.7002|16329.4502|16470|16397.4004|16419.5508|16448.5508|16599.8496|17000||17050.9004|16821.1992|16634.3496||16777|16549.75|16560|16500|16660.1504|15865|15701.7998|15777.7002|16029.6504|16008||15764.9502|15872.3496|16042.4004|16277.9004|15997.9502|15910.0498|16256.0996|16534.1992|16798.0996|16825|16840|16816|16621.4492|16648.9004|16579.9492|16699.8496|16680.0508|16443.9492|16615.9492|16774.9004|16741.3105|16828.8418|16838.8555|16932.168|17118.8398|17235.416|17237.4082|17204.4785|17254.3477||17197.6035|17217.8809|17298.2871||17357.0234|17273.1289|17267.25|17369.8281|17272.2813|17187.5898|17152.3672|17196.5078|17227.4453|17260.8242|17286.1328|17336.9961|17315.8242|17351.8926|17488.9453|17526.3594|17566.1152|17481.5215|17438.5781||17070.7148|17067.0273|17406.7949|17441.668|17468.6699|17491.9336
04335|18350|/equities/punjab-national-bank|NIFTY200||107.14|107.25|105.45|105.45|105.48|100.25|100.31||103.72|102.28||102.48|103.8|106.34|106.1|106.95|107.9|107.25|105.17|103.98|101.17|100.44|101.9|102.61|101.95|99.37|100.6|97.26|103.13|104.45|104.12|105.24|105.34|105.52|105.7|105.31|105.35|105.42|103.3|107.4|107.4|106.75||106.17|109.26|109.6|107.49|107.48|111.24|111.9|109.16|110.15|109.98|110.9|112.2|112.6|109.47|110.49|110.63|110.19|113.13|113.88|114.53|117.2|117.49|117.55|115.89|116.34|116.65|116.84|117.9|117.98|117.75|117.9|115.87|113.55||115.1|115.99|115.89|116.49|116.3|116.25|117.8|117.97|121.65|125.7|126|127.7|128.8|120.3|117.95|119.13|118.95|118.69|119.79|120.9||122.15|121.35|119.8|120.6|122.95|124.14|123.39|123.95|122.38|122.45|123.13|123.61|124.99|124.5|126|125.93|126.68|127.8|129.85|130.19|129.9||129.55|128.8|127.98|127.32|128.35|125.6|126.5|122.6|136.4|138.6|130|130|130.55|131.55|131|127.35|128|127|128||125.95|126.25|127.75|126.6|124|124.75|126.65|126.15|127.95|136.9|139.3|142.5||142.9|138.85|138.1|137|133.7|135|133.9|129.35|132.4||132.5|135.35|138.3||136.9|134.75|136.8|137.5|137.35|136.7|127|126.1||125.1|125.15|124.6||123.3|121.55|118.3|120.7|120.5|121.25|122.3|126.85|130.1|132.95||131.65|130.7|130|126.7|125|125.55|125.45|125.75|128.25|130.8|129.3|131.15|130.5|131.3|132.6|129.3|124.5|123.5|125.55|124.6|127.25|125.75|122.85|126.8|128.25|119.65|114.95|110.95|109.5||106|102.65|106.7||102.5|99|99.95|100.1|99.6|98.6|95.95|95.2|96.75|97.25|97.9|97.85|97.95|98.9|99.25|96.55|97.7|92.15|90.25||90.45|90.15|92.2|92.4|92.2|92
04336|987147|/equities/rbl-bank-ltd|NIFTY200/MSCI_EEM_SMALLCAP||158.76|161.19|159.4|159.9|163.14|158.45|159.29||161.64|159.45||155.38|159.68|164.7|165.68|171.27|176.33|174.3|172.39|175.69|176.75|179.09|176.68|173.8|170.5|166.7|169|171.48|178.58|195.7|208.15|212.01|211.63|209.55|209|205|202.33|199.52|197|207.2|203|204.38||205.55|208.52|211.74|209.44|211.9|215.38|215|213.9|215.45|218.4|216.79|217.15|216.6|214.6|214.9|215.77|211.78|217.5|218.77|223.92|228.5|229|231.49|228.8|232.69|232.14|228.9|230|235.25|228.95|219.6|212.28|209.5||214.95|216.18|218.45|219.15|217.77|216.9|220.69|222.99|230.65|236.95|238.2|239.1|241.65|237.3|233.2|240.75|244.9|247|244.9|245.8||248|247.65|249.4|246.9|248.8|256.7|263.75|263.4|270.3|270.3|265.25|266|270.39|263.9|260.99|261.16|261|268.39|269.66|270|265.32||261.4|262|260.2|256.3|256.57|253|250.3|245.1|264|266.75|248|249.8|252.5|254.6|256.5|256.55|255.85|252.55|254.2||254.65|253.25|252.25|251.65|247|246.2|249.75|253|255.6|266.5|272.05|268.25||265|269|268.6|266.4|265|265|260.6|255.2|252.6||249.6|255.65|262.3||262.7|262.25|258.7|257.8|266.75|253.85|251.5|248.6||245.75|241.9|244.5||246.5|243.7|234.65|229.75|230|230.65|236|250.8|252.2|256.95||260.8|257.9|274|277.25|270.65|264.1|268.6|275|274.5|275.9|267.7|266.25|269.1|265.4|266|262.45|254.75|255.5|261.95|262.55|267.7|269.9|267.5|279.15|272.25|268.1|262|263.8|258.6||263.4|260.8|272||275.8|286.95|291.85|294.9|295.25|297.95|300.7|286.5|291.8|289|292.6|287.75|287.3|291.95|287.7|284.2|270.05|264.95|278.7||280.45|277|288.1|292|293.2|293.7
04337|18371|/equities/rural-electrification|NIFTY200/MSCI_EEM||535.4|535.75|528.55|525.15|534.4|512|514.15||525.7|510.15||513.8|519.55|534.7|541|526|535|536.4|528.65|528|529.15|535.85|549.85|549.3|532.55|528.15|527.6|514.8|532|548.75|548.5|557.5|555.55|548.45|544.45|545.3|550.35|535.85|526.4|532.35|539.7|562.8||569.45|564.4|561.5|546.5|550.25|550.85|548.9|545|555|563.25|563|570.25|577|575.1|581.15|596.55|606|630.9|635.4|626|630.95|622.5|632|636|626.25|620.3|598.9|597.05|597.95|604.95|601.5|591.3|581.45||572.9|582.7|585.35|593.5|594.2|593.35|609.45|597.2|624.5|646.95|648.25|650.6|646.5|629.05|610.4|616|624.1|620.6|621.5|620.85||636.9|644.7|654|648|637.2|619.2|615.55|587.05|581|564.2|554.95|553|530.4|533|521|524.7|524|522.3|516|529.95|536.65||536.9|525.65|520|517.65|521.85|501.7|514.3|472|594|607.8|557.9|572.15|582.75|583.9|591.4|563.5|547.25|548.4|553.9||547.65|543.8|535.7|527.45|521|519.25|537.7|543.4|527.65|540.2|567.15|557.85||511.65|465.2|461.75|453.8|445.4|440.85|436.4|428.55|440.3||432.85|436.45|448.8||453.4|458.4|474.15|476.9|482.4|475.2|465.9|468.35||455.6|466.55|462.95||464.75|452.45|434.35|438.55|454.7|466.5|467.7|485.7|492.1|487.4||479|481|470|469|462.5|445|446.3|460.05|467.2|468.65|463.65|473.7|474.4|480.65|486.95|489.4|484.7|468.25|488.75|505.85|524|511.75|504.95|510.85|513.8|505.8|501|511.8|505.6||474.9|473.25|482||453.85|429.5|439|447.8|444.7|429.85|431.6|427.9|443.05|444.8|440.15|437.7|431.85|426.65|432.65|415.45|416.9|421.45|422.7||419|415.4|439.15|439.2|441.6|444.75
04338|18367|/equities/reliance-industries|NIFTY200/MSCI_EEM||1299.5|1296.6|1303.85|1297.85|1304.45|1268.85|1243.95||1281.5|1272.9||1272.6|1275.45|1289.3|1286|1301.65|1324|1328.3|1309.55|1340|1341.95|1343|1350|1343.2|1353|1344.35|1343.7|1357.475|1376|1374|1368.425|1368.45|1364|1371.7|1380.075|1383.275|1386|1400.975|1401|1396.5|1417.35|1449.4||1487.95|1524.975|1533.475|1504|1496.5|1500.5|1501.5|1495|1476.5|1482|1477.475|1480.9|1483.15|1486|1468.75|1472.05|1469.925|1497|1525.775|1517.5|1523|1526.8|1539.725|1537|1507.475|1513.475|1523|1511.325|1506.5|1507.875|1503.925|1498.3|1480.4||1472|1470.075|1473|1476.5|1465|1472.5|1477.5|1483.9|1509.325|1518|1510.45|1525|1527.5|1512.425|1500.475|1509.5|1505.75|1537.5|1589.975|1593.9||1600|1605.85|1605.15|1604.25|1597.5|1600.5|1608.8|1598.5|1567.5|1575|1573.5|1579.4|1581|1537.5|1518.975|1455.925|1449.5|1474.7|1482.85|1487.5|1487.4||1479.675|1472.25|1476|1473.675|1493.35|1472|1443.7|1431.15|1498.05|1514.5|1442.25|1440.4|1458|1478.5|1484.9|1488.5|1492.225|1468.775|1441.825||1437.2|1427.5|1429.975|1427.075|1406.975|1410|1423.75|1432.95|1420.75|1440|1474.95|1477.325||1483.075|1467.9|1465|1467.975|1468.55|1493.5|1482.825|1474|1486||1471.175|1482.125|1486.475||1487|1489.8|1490.975|1470.8|1479.75|1484.45|1494|1493.975||1505.95|1500|1452.4||1460|1457.9|1445|1437.6|1441.725|1433.225|1448.525|1483.1|1488|1489||1503.1|1509|1507.4|1512.45|1500|1478.975|1491.275|1499.95|1494.525|1497.55|1484.95|1488.525|1475.5|1479.5|1477|1484.725|1483.65|1479|1461|1471.975|1459.475|1449.5|1441.85|1470.5|1474.9|1443.35|1434.25|1459.975|1452.5||1364.15|1349.5|1371.75||1376|1371|1386.275|1396.3|1396.45|1373.325|1362.5|1329.5|1303.4|1315.975|1309.925|1304.925|1317|1307.5|1303.425|1307|1306|1299.95|1295.975||1290.45|1286.75|1299.425|1286.95|1267.45|1250
04339|18016|/equities/sanofi-india-ltd|NIFTY200/MSCI_EEM_SMALLCAP||6585|6289|6291.8999|6224.9502|6245.7998|6146.9502|6212.25||6186.7002|6335||6275|6393.9502|6429.8999|6430.0498|6543.4502|6648|6675|6695.4502|6822.6499|6899|6850|6597|6558.6499|6634.7002|6466.3999|6550|6648|6970.8501|6864.8999|6877|7021.6499|7090|6902|7000|6950|7039|6990.8999|6800|6992|6937.5498|7248.75||7150|7125.4502|6940|7115.8999|7253.3501|7400|7225|7244.9502|7225.9502|7224.6001|7240|7260|7237|7260|7435|7490|7412.4502|7600|7449.9502|7299|7159.1499|6865|6864.7002|6999|6835.9502|6834.7002|6966|6906.7002|7033.6499|6879|6781.75|6805.2002|6908||6714.9502|6774.6499|6792.5|6666|6699.8999|6645|6589.4502|6569.8999|6643.8999|6649.7998|6666|6644.9502|6687.9502|6866.8999|6765|6650|6410|6400|6415|6464||6500|6471.4502|6458.2002|6471.75|6484.9502|6521.4502|6600|6649|6680|6679|6629|6624|6809.9502|6750|6816|6900|6960|7150|7150|7539.6001|7180.6001||6838.7002|6513.0498|6398.0396|6451.0781|6582.8931|6023.1411|5781.7153|5782.3408|5547.7949|5523.9648|5504.0127|5378.6089|5426.644|5441.4673|5619.6909|5666.6313|5607.7759|5627.2275|5647.8677||5635.2959|5388.2095|5377.0454|5111.8521|5054.7163|5116.23|5222.5576|5237.2246|5394.0264|5535.9111|5435.8379|5441.4673||5266.3081|5308.5576|5185.0615|5144.2505|5156.9473|5188.1577|5222.5576|5300.7397|5390.1797||5330.6675|5368.9771|5395.1836||5372.667|5434.1494|5418.8882|5527.7803|5528.4058|5427.707|5263.2124|5144.9697||5128.7393|5081.8613|4828.4893||4787.8657|4850.1924|4844.1567|4904.7632|4991.1074|4978.6924|5062.0654|5205.5142|5235.4106|5296.8618||5358.876|5437.9336|5429.0205|5497.0078|5488.3765|5566.5273|5638.4858|5691.6494|5791.7227|5866.7773|5772.959|5802.981|5807.2651|5829.25|5622.8496|5691.0239|5616.5322|5628.4785|5513.3945|5578.0044|5629.104|5665.6621|5687.772|5610.3403|5622.8496|5504.0127|5453.0693|5322.0049|5321.9424||5281.9761|5340.9253|5238.7256||5279.8809|5281.3506|5233.8159|5234.8164|5316.376|5378.2959|5366.4126|5320.7544|5304.4297|5303.8667|5278.8486|5244.1357|5249.7021|5268.8726|5109.2563|5051.8081|5036.1406|5037.3599|5034.8584||5048.6494|4999.3638|5065.9746|5086.396|5108.3491|5131.8667
04340|18376|/equities/state-bank-of-india|NIFTY200/MSCI_EEM||844.05|845.8|842.5|846.7|849.6|819.95|798.5||820.3|816.7||818|831.75|853.4|854|863.5|862.4|861.4|851.4|837.5|825.6|828|833|834.85|803.95|800.75|797|792.6|816.85|826.45|822.6|819.5|809|807.5|809.25|802.7|804.45|804.35|784.4|804|809.85|804||800.35|802.6|808|803|798|804.25|805|794.85|801.35|794.75|787.5|795|795|789.9|788|788.8|788.2|812.9|822.15|818.65|825.95|825.4|820.7|816|817.2|819.45|823.45|822|823.9|821|823|825.4|814.9||809.15|820|823|829.95|817.8|810.7|826.55|831.35|858.3|881.4|874.95|880.55|889.1|864.25|850.75|868|884.5|895|899|894.9||888.1|887.35|863|858.3|860.25|869.95|865|861.25|844.9|843.85|846.3|850.5|864|847.4|848.8|845.85|836|848.05|853.1|860.6|851.5||849.9|845.9|845.55|839.6|845.45|831.5|833.35|795|897|912|835|836|834.45|840.7|839.4|841.25|835.5|826.65|836.3||822.45|826.15|825.3|822.4|819.85|832.05|839.65|822|814.65|836|836.2|833.9||834.85|831.25|816.9|814.4|778.5|777.7|769|752|759.95||754.9|763.3|779.5||780.7|772.45|770|767.7|775.3|772.6|768.75|761.5||759.55|745.85|747.85||748.8|750.6|738.95|734.35|737.9|746.55|750.8|763.7|777.75|792.8||793.4|790.3|786.95|777|772|753.9|756.75|762.35|766.35|770.5|773|777.5|763.5|765|774.6|764|748.5|718|726|728.35|718.9|677.95|655|654.8|660.55|652.95|643.2|633.5|629.5||623.8|622.35|634.9||635.5|633.45|636.8|644.9|645.5|636.5|627.15|625.3|634.35|645|651.75|646.4|648|648|646.9|649.6|653.3|649.45|641.3||649.4|648.95|660.4|659.6|655.65|650
04341|1158869|/equities/sbi-cards-and-payment-services-ltd|NIFTY200/MSCI_EEM||711.1|718|708|707.8|701.95|683.8|684.55||686|690||691.15|693|697.2|700.9|703.65|704.45|704.85|697.5|695.65|699|699.5|695.9|702|694|712.25|713.45|713|719.55|741.1|743.2|744.15|744.3|741.95|739.5|741|744.1|745.45|736.6|751|757.45|780||780|791.55|802|783|781.95|797.9|799.1|802.05|804.9|795.2|804.25|807.4|817.4|806|805.7|806.15|808.75|812|777|770.4|775.95|748|730.25|730.95|743.7|739.95|723.4|718.65|717|714.55|712.95|702.95|700||695.9|707.6|710.95|721.95|717.4|719.85|710|712.9|720.55|726.25|727.75|724.95|721.7|730.4|742|745|734|728.9|735.95|734.45||743.75|741.65|745.9|750|746.55|737.65|740|724|724.55|717.6|727.85|729.7|735|739.65|733.4|733.4|733|735.9|738.5|732|732.2||733.25|731.6|719|719.05|720.55|723.6|707|701.75|707|709.65|699.9|702.5|705.35|706.85|711.4|713|715.1|713.3|717.45||718.4|717.25|723.1|723.55|722|722.1|718|719.7|724.45|727.75|734.95|735.8||735|743|765|764.9|759.8|751.45|744.8|733.95|741.6||731.35|732.35|750.05||756.95|753.9|742.85|731.85|702.8|697.7|698.85|692.5||696|702.4|709||710.6|704.45|701|706.85|703|704.65|704.65|703.5|709.85|709.8||709.45|714.9|721.1|723.85|724.55|732.9|734|735.5|738.9|751.6|743.2|744.8|741.35|744.9|720.55|724.35|721.7|724.5|720|725|732|726|710|714.95|720.65|720.4|720.5|721.95|734.4||763|749.9|749.7||755.7|753.8|766.5|774|774.65|770|770|769.5|773|775.7|779.95|776.1|780.95|775.9|771.75|767.45|767.95|774.8|777.8||778|767.2|782.35|785.45|788.8|779.9
04342|1050746|/equities/sbi-life-insurance|NIFTY200/MSCI_EEM||1437.75|1519.7|1515.95|1516.9|1511|1496.45|1515.5||1568.05|1566.55||1568.95|1572|1585.95|1578.6|1603.35|1617.95|1638.65|1642|1641.15|1639.4|1641.95|1649.35|1665.8|1620|1653.3|1724.45|1728.9|1726.95|1776.05|1717.45|1739|1749|1754.95|1743.85|1746.75|1754.45|1759|1799.05|1819.85|1850|1845.2||1859.3|1893.6|1913|1902.05|1875|1927.95|1925|1885|1860|1848.95|1844.3|1864.8|1871.75|1880|1871.05|1890|1932.85|1916.85|1919|1920|1936|1894.65|1869.8|1867.75|1854.25|1848.6|1801.45|1798.4|1812.4|1804.45|1770.8|1696.8|1702.1||1707.35|1721.3|1730|1733.4|1715.15|1698.9|1780|1739.35|1768.9|1791.15|1760|1746.3|1763.55|1777.7|1701.35|1650|1638|1647.7|1658.55|1664.95||1639.6|1620.9|1570|1569.65|1562.5|1529|1531.95|1531.95|1518.85|1506.95|1510.35|1511.9|1498.8|1473.65|1475.65|1467.5|1464.15|1478.55|1480.9|1478.4|1480||1473.75|1479.45|1461.8|1439.8|1452|1440|1445.8|1396.2|1402.7|1436.4|1401.15|1418.8|1449.45|1455|1448|1448.45|1452.95|1435.55|1440.7||1450|1458.2|1443.85|1436.75|1440|1438.5|1439.5|1465.95|1458.9|1457.45|1472.7|1464.75||1449.85|1460.9|1466.85|1464|1478|1489.2|1482.9|1457.55|1483.65||1476.9|1489.9|1511.4||1516.7|1527.4|1528|1489.9|1475.05|1472.95|1496.6|1519.1||1521.85|1499|1509.45||1511|1477|1469.45|1488.95|1503.45|1504.95|1514.55|1532.6|1551.75|1539.8||1521.3|1523.9|1525|1554|1569.35|1567.1|1556.75|1569|1553.4|1536.25|1513.5|1519.5|1517.65|1522|1516.2|1464.35|1464|1475.85|1452|1468|1492.1|1493|1469.95|1460|1456|1459.7|1406.5|1433.7|1424.6||1414.9|1413.9|1448.65||1445|1438|1444.95|1431.9|1444.55|1440.9|1463.3|1495.35|1468.25|1460.1|1468|1436.6|1440.9|1449.7|1437.6|1435.25|1444.95|1424|1409.15||1417.7|1410.3|1437|1448|1461.4|1485
04343|18383|/equities/shree-cements|NIFTY200/MSCI_EEM||26330|25660.1504|25578.5996|25582.0508|25763|24822|24439.5||24356.75|24182.4004||24238.3496|24300.1992|24470.8496|24562|24849.0508|25198|25100|25000|25400|25351|25555|25508.4004|25385.3008|25250|25182|25365.4004|24844|24848|24432.6992|24375|24543.1992|24731|24966.75|24598|24657.6504|25196.9004|25580.9492|25639.5508|26168|26500|26698.9004||26580.8008|26448.25|26550|26195.0996|26053.9492|26200|26096.9492|25272.1992|25327.25|25496.6504|25677.5996|26050|26144.6992|26079.5996|25849.9004|25948|25850.9492|25888|26280|25866|25702.3496|25749.9004|25561.9004|24889.5996|24900|25049.75|24933.8008|25100|25224.9492|24892.4492|24960|24965.9004|24700.0508||24464.9492|24509.25|24456.4004|24575|25050|26694.9492|27092.5996|27049.9004|27796|27899.8008|27813.4004|27490|27800|27870|27587.4492|28099.9004|28395|27993|27998.0996|28197||28683.1992|27835.6992|27885|28001|27967.9492|27850|27549.5996|27573.9004|27554.9004|27899|28527.3008|28614.9492|28132.4004|28242|28191|27581|27542.8496|27850|27766.9004|27757.0508|27699.9004||28025|27625|27720.5|27290|27450|26250|25799|25600|25350.0996|25625.3008|25425|25322.25|25500|25725.0508|25500|25750.0996|25851|25950|26300||26343.4004|26225|26824.8496|26436.9492|26124|25833.0996|25720|25742.8008|25882.5508|26561.6504|25895.8008|25372.5508||25024.9492|24295.9004|24295|24500|24597.9004|24570|24675|24532.4492|25099||25248.1992|25528.1504|25861.6992||26041.9492|26711.8008|26249.9492|25937.9492|26469|26743.3008|26722.5996|26485.8008||26091|26334.0508|25788||25489.9492|25400|25189.8008|25448.9492|25405.3496|25141.8496|25043.8008|25165|25359.9492|25358.9004||25031.9004|25127.3008|25801.0996|25845.8008|25895.9492|25833|26289.75|26506.9004|26450|26779.8496|26650|26718.75|26799.9492|26894.4004|26650|27144.9004|27287.3008|27500|27709.5996|27825|28250|28207|27915|29000.0508|29699.8496|30737.75|28700|28700|28850||28249.5|27859.8008|28165||26780|26598|27087.8496|27348|26955.0508|27050|27140|27392.9492|27736.3008|27600|28250.0508|28498|28435|28610|28750|28901|28879.8496|29250|28860||28372.3496|28498|28779.9004|28724.6504|28859.3008|28997.6504
04344|18386|/equities/shriram-transport-finance|NIFTY200/MSCI_EEM||3066.55|3075|3066.7|3079.3|3015|2865|2837||2866|2866.8||2867|2930.5|3025.3501|3057.05|3085|3193.8999|3200|3176|3169.6499|3164|3185|3259.7|3285.6499|3344.1499|3254.3|3266|3260.5|3391|3383.5|3373.8999|3385.95|3422|3438.6001|3430|3357.8999|3415.95|3480|3373.05|3413|3414.5|3574.8999||3627.8|3644.95|3652.25|3637|3539.8|3581.5|3612|3586|3623.6499|3589.95|3466.75|3439.8501|3425|3412.3999|3298|3337.8999|3323.2|3266.95|3294|3281.95|3283.05|3258.3999|3224.3999|3262|3248|3268.8999|3179.75|3162.3|3166.95|3190|3177|3085|2991.8999||2916.6001|2995.45|3015|2973.3501|2920|2932.1001|2940.45|2941.8501|3022.8999|2999|2947.05|2981.3999|3035.75|3044|2710|2760|2827|2847.95|2875.8501|2873.95||2900|2889|2860|2785.45|2804.6499|2813.95|2856|2872.25|2868|2885|2940|2942|2969.3|2996.6499|3059.45|3000|2890|2842|2854.5|2831|2841.1499||2747|2697.6499|2583.45|2552.05|2552.5|2506.95|2535|2397.8999|2540|2546.95|2387.3501|2380|2397.6499|2433|2423.5|2428.95|2409.7|2379.8501|2389.5||2386.6499|2345.8|2342|2417.8501|2354.6499|2406.7|2474.1499|2498|2565|2608.95|2658|2599||2578.8|2576.95|2536.95|2504.3|2481.7|2456.3999|2432.3|2378.6499|2442.25||2424|2493|2519.95||2566.25|2605.6499|2580.3|2532|2574.95|2566.8|2471.3|2437||2394.55|2430|2389.3999||2358.7|2354.95|2327.8999|2342.8999|2332.8999|2315|2327.95|2439.7|2484|2499.8999||2455.3999|2453|2455.8501|2465|2473.8501|2455.1001|2437.95|2509.3501|2535|2457|2399.7|2415.05|2444.8501|2461.95|2459.8|2463.3999|2404.6001|2343.5|2352.95|2354.05|2425|2459.1499|2403.8999|2432.3999|2421.1499|2438.95|2479.6001|2496.55|2442||2352.95|2315|2313.95||2321.95|2287.3|2317.8501|2334.95|2325|2303.1001|2289.8501|2187.8501|2223.05|2225|2176.75|2152.5|2098|2059.75|2060|2068|2064.8|2065.5|2076.8||2069|2047.9|2111.95|2082.6499|2078.55|2121.6001
04345|18387|/equities/siemens-ltd|NIFTY200/MSCI_EEM||7633|7598.3501|7622.9502|7410.1499|7396.75|6975|6712||6787.7998|6836.3501||6767.8501|6825|7097.75|7180|7227.3999|7150.9502|7110|6998|7006.8999|7008.9502|7008.1499|7012.7998|6919.7002|6867.2002|6897.8501|6971.9502|7276.6499|7481.6001|7873.4502|7854.6001|8000|8129.8999|7880.1001|7785|7779.9502|7739.8501|7743.1001|7399.9502|7337.9502|7368.5498|7518||7550|7319.8999|7324|7237.8501|7222.9502|7124.5|6959.9502|6861.7002|6843.75|6801.8501|6775|6775|6750|6663.9502|6704.6499|6645|6648.9502|6700|6800.0498|6814.6499|6833.9502|6945|6937.9502|6954.2002|7035|7098.6001|7065.6001|7107.9502|7124.6001|7129.2002|7152|7244|7256.75||7062.6001|7044|7050|6915.25|6848.9502|6870|6834.6001|6810|6982.9502|7163.8999|7180|7157.8999|7110.6001|6977.1499|6950|6962|7104.75|7038|7150|7478.5498||7687.8999|7669.25|7825|7933.8501|7863.8999|7824|7934.7998|7968.7002|7948.8999|7913.9502|7900|7890|7852.6001|7934.2998|7665|7749|7642.4502|7600|7551.7998|7810|7841||7913.0498|7468|7133.9502|7034.2998|6954.5498|6895.9502|6838.3999|6620|7320|7344.8999|7062.1001|7050|7154.5498|7275|7321.9502|7345|7387.2002|7334|7347||7230|7249.0498|7240|6701.75|6666|6208.2998|6335|6337|6247.7002|6196|5948|5975.4502||5922.8999|5828.7002|5808.2002|5766|5754.0498|5812.8999|5835|5645.75|5644||5565.75|5620|5690.1001||5632.9502|5715.7998|5737.4502|5692.4502|5770|5672.3999|5599|5528.75||5405|5360|5111.2002||4997.2002|4954|4758.4502|4849.5498|4855|4820.6001|4788.2002|4844|4834.9502|4972.3999||4743|4745|4759.6499|4738.0498|4704.8501|4720|4658.6499|4646.5|4595|4592.25|4587|4538.8501|4455|4449|4417.5498|4405.9502|4448|4499.7998|4359.2998|4301.2002|4335|4289.9502|4250|4250|4289.9502|4249.3501|4212.8501|4335|4318.9502||4221.1001|4212|4133.6001||4151|4105.75|4132.8501|4200|4179.5|4188.7998|4197.8999|4229.25|4218|4096.1001|4114.5498|4127.1001|4110|4049|4058|4030.7|4031.7|4052.8501|4017.5||4120|3974|4105.8501|4174.3999|4245|3955
04346|18397|/equities/srf|NIFTY200/MSCI_EEM_SMALLCAP||2284|2311.45|2300|2252.3|2235|2182.2|2195.25||2226|2242.3||2244.05|2247|2308.95|2301.7|2389|2383.5|2351.95|2305.2|2259|2259.95|2267.2|2282.55|2275|2269.95|2257.55|2268.75|2329.8999|2288|2336|2333.3501|2292|2358.2|2355|2363.6001|2365.6499|2364.95|2357.05|2345|2366.95|2434|2499.5||2494|2519.95|2498.8501|2477.1499|2462.3999|2458.8501|2452.7|2440.8|2411.1499|2447.8999|2460.6499|2475.95|2506.45|2499|2549|2564.95|2534.45|2618.55|2649|2608|2621.95|2608.7|2599.95|2549.25|2568.8501|2592|2545.05|2559|2566|2487.5|2487.8999|2492|2519.95||2525.05|2592.2|2583.95|2600|2615|2595.75|2555|2504.55|2618.6499|2653.55|2659|2563.3|2543.5|2476|2412|2379.95|2394|2375|2410|2415.95||2405.55|2404.7|2404|2412.95|2402.8|2398|2419.7|2411.5|2415|2416.3999|2465|2471|2468.8999|2474.6499|2415.7|2430.55|2460|2520.2|2509.95|2440|2431.25||2414.2|2408|2373.05|2372.5|2369.8999|2316.95|2312|2302.95|2274.2|2272|2234.1499|2242.75|2281.8501|2324.8999|2318.1001|2326.8|2309.5|2308|2299.8||2287.45|2309.8999|2319|2299|2297.5|2347.3999|2352.7|2427.6001|2540|2614|2693.95|2686||2655|2669|2659|2650|2659.3|2639.3501|2574.95|2553.1499|2573.95||2571.8501|2618|2687.5||2687.5|2623.8999|2617.95|2616|2637.5|2642.8999|2662.95|2629.3999||2574.8999|2597|2598||2600|2549.8501|2464.7|2480|2479.7|2449.8999|2436|2462|2459.2|2491||2464.3999|2416|2412.3999|2403|2409.8999|2398.8999|2404.95|2429.55|2410|2419|2418.55|2423.55|2389|2380.95|2403|2375|2364|2326.95|2322.3501|2307|2326.2|2309|2293.2|2315.3501|2325|2324.95|2333.2|2263.25|2282||2302|2299.3999|2295.95||2342.8|2317|2359.8999|2368.3999|2351.7|2370|2330|2319.45|2420.75|2478.95|2522.8999|2521.75|2525|2496.8999|2497.45|2503.8999|2485.45|2511.8999|2529||2464.95|2407.8501|2494.5|2448.6001|2462|2477
04347|18399|/equities/steel-authority-of-india|NIFTY200||118.1|117.32|117.07|116.44|115.85|113.64|112.2||114.45|115.11||114.38|114.49|117.4|119.2|121.01|126.85|124.25|118.79|118.23|118.8|117.7|117.59|116.2|115.87|118.01|118.89|122.64|127.38|131.19|130.59|130.99|131.65|134.9|137.33|135.12|132.95|133.32|133.62|140.52|140.6|141.65||142.12|143.94|144.2|139.59|137.15|135.07|130|128.29|130.99|131.89|133|134.08|134.39|131.07|129.99|131.05|129.35|131.95|132.3|131.84|133.6|134.14|136.05|135|136.4|138.25|138.78|135.03|135.39|135.34|133.45|131.65|128.68||129.5|132.5|132.95|137.16|141.3|142.85|141.5|142|148.18|156.35|154.01|149.61|150|147.98|144.9|147.6|144.59|143.6|147.45|150.8||153.95|153.2|153.33|153.15|156.3|158.22|158|158.75|153.61|152|149.88|150.45|151.25|146.95|147.59|151.42|152.91|159.3|154.3|154.05|155.14||153.9|152.52|152.65|153|153|153.85|151.8|147.45|164.9|168|161.25|162.25|165.7|169.2|171.3|172.5|169.95|175.35|175.1||169|168.75|168.7|166.65|157.85|157.95|161.25|161.9|163|168.85|170.95|168.25||168.7|170.2|170.5|167.25|165.95|152.95|151.1|147.5|151.6||152.45|157.4|156.6||155.5|153.45|148.4|147.5|150|153.3|150.65|141.2||136.7|134.9|132.5||132.1|132.1|125.6|127.5|126.6|124.4|123.5|130.45|135.3|140.6||143.25|142|142.65|145|135.75|123.8|126.7|126.3|128|131.3|132.2|134.2|131.4|130.4|131.4|126.9|123.7|121.65|136|139.6|145.9|150|146.7|138.4|129.65|123.5|124.3|124.85|121.65||119.95|115.5|114.9||114.85|114.05|117.85|119.95|116.3|116.35|116.55|115.65|116.6|117.6|120.75|120.7|122.7|124.65|126.9|125.75|123.85|118.2|114.9||113.5|109.9|112.95|116.55|117.15|113.35
04348|18405|/equities/sun-pharma-advanced-research|NIFTY200/MSCI_EEM/EMCONSGROWTH||1795.8|1760.7|1778.6|1806.75|1830|1814.95|1791.45||1806.75|1799||1796|1797.3|1825|1817.65|1815.05|1845|1840|1833|1845|1864.95|1872.5|1880.9|1922.7|1916|1875.6|1859.55|1889.55|1906|1920.55|1917.9|1923.65|1914.7|1920.4|1915.75|1909.35|1937.95|1947|1921.45|1917.95|1952.25|1936.3||1934.75|1960.35|1959.3|1905|1876|1880.65|1875|1871|1856|1868|1869.65|1873.35|1865|1871.5|1857.5|1842.25|1835.4|1850|1843.9|1835|1839.55|1837|1828.15|1826.85|1823|1792.6|1780|1781.45|1769.5|1771.95|1770.8|1752.85|1751.15||1753|1751.85|1748.5|1749.8|1748.65|1736.85|1734|1758|1741.8|1746.45|1730.95|1725.45|1728.75|1723.8|1681.3|1624.95|1605.65|1589.5|1589.75|1596.6||1595|1594.7|1587.35|1602.5|1601.15|1589.9|1574.8|1574.75|1571|1536.25|1534.9|1530|1538.95|1528.05|1528.9|1508|1502.9|1488|1487.95|1529.85|1522.85||1518|1514.6|1514.55|1525|1521.7|1510.1|1494|1490|1476.3|1498|1479.4|1477.4|1495|1479.1|1501|1505.7|1510|1564|1558.3||1537.3|1541.15|1550.25|1547.95|1530|1526.45|1529.95|1525.8|1543.15|1534|1537|1530||1529.15|1527.8|1532|1527.3|1503|1562.45|1548|1528.3|1545.55||1543.3|1544.1|1595||1608.5|1608.85|1618.9|1638.85|1628|1628.95|1633|1633.75||1634|1626.15|1614.7||1621|1570.85|1559.95|1579.75|1576.25|1573.5|1574.3|1592.2|1603.8|1627||1619.95|1606.75|1576.4|1569.1|1581.9|1587.8|1587.45|1585.45|1566.9|1568.45|1561|1549.5|1542|1532.75|1522|1529.05|1545.8|1551|1555.1|1539|1507.5|1500.45|1478|1466|1433.85|1430.45|1438.9|1409.2|1420.85||1390.1|1390|1394.6||1344.4|1343.4|1320.45|1331.55|1340|1330|1331.9|1333.5|1333.45|1309.95|1318|1328.5|1304.65|1299|1263.95|1271.95|1264.65|1255.4|1250||1251|1237.95|1255|1267.95|1267.9|1246.5
04349|18406|/equities/sun-tv-network|NIFTY200/MSCI_EEM_SMALLCAP||763.45|756.95|760.25|763.2|773.3|749|742.5||749.95|734.3||750.65|729.45|754.8|754.95|763|768.7|770|751.55|756|770.05|765|751.8|744.4|734|741.05|749.75|753.6|757.25|766.45|765|777.35|786.45|795.5|791.7|795.65|817.95|812.95|814|817.6|827.95|852.15||853|839.95|853.7|841.85|836.9|838.75|823.95|815|835|831|847.3|847.3|827.7|812.65|816.4|821|813|806.8|812.5|809.7|821.65|827|829.45|816.1|828.45|818.7|798|794.35|797.4|799.7|814.2|826.3|826.75||825.6|826.8|908.9|921|891|890.85|898.9|893.4|904.2|907.95|905.45|891.95|879.15|833|821|809.2|792|791.75|801.25|807.7||818|823.45|816.8|813.95|795.2|801.25|787.85|788.3|799.85|798.7|791.95|784.75|761.5|769.95|774.95|763.2|777|785|778.95|772.4|762.9||771.5|774.85|792.6|759.85|730.45|727.15|748|759.8|712.9|683|677.4|675|668.95|676.25|670.8|672.5|673.85|677.45|679.6||676.7|672.35|677.75|681.2|675|675.75|670|652|658.3|661.8|664.9|663.6||666.5|667|667.6|637|623.1|623.25|616.95|603.95|615.65||614.65|623|633.75||638.3|612.55|629|626|628|626.7|619.5|612.6||602.5|601.7|595.1||594.1|596|580.85|594.3|598.5|598.95|601.25|618.4|617.55|625.5||630.65|646|648.7|640.3|622.25|620|623.3|635.05|647.9|638.1|627.1|622.5|630.1|630.7|631|641.95|629.3|615.95|628.9|637.95|655|645.95|652.95|673|665.25|667.95|667.55|671.05|666.45||658|645.5|665.1||679.15|675.5|677.4|690.85|711.7|717.75|722.8|727.55|732.3|733.75|734.35|734.9|723.6|715.7|715.9|716|717.35|716.85|731.9||729|696|720|695.5|700|699.2
04350|958336|/equities/syngene-international-ltd|NIFTY200/MSCI_EEM_SMALLCAP||943.55|921|932.75|914.4|897.8|870.9|854.65||862.2|864||869.15|891.15|901.7|904.8|920|918.8|914.65|872.7|870|865.95|863.6|863.3|884.35|880|894.5|895|854|860.8|884.35|885.55|896.2|890|894.35|892|887.5|901.8|893.8|881|874.95|894.4|902.35||911.95|901|895.1|883.3|895.8|899|917.4|922.2|914.6|913.6|943.45|945.25|928.5|934|932.45|938|906|910|924|889|875.75|876.65|879|856.3|847|862.25|861.9|850|848.9|839.9|839.7|834.9|834.6||826.2|832|839.25|850.8|874.55|853.75|826.5|819.5|828|835|815|802.45|798.65|820.8|798.3|763.85|761|763.8|765|768.9||753.5|755.8|748.45|750.3|747.3|736.15|735.75|733.7|729.7|723|721|725.55|719.25|716|712.35|720.5|711.25|722.95|718.45|717.65|711||709.3|704.4|709.4|714|722.8|697|688|678.9|669.35|682.4|679.85|688.55|693.25|691|679.25|687.5|705.4|703.85|697.6||694|689|676.4|678.3|677.5|668.75|670.85|669.05|675.95|686.95|698|696.25||701.8|701.3|704.9|709.8|711.3|714.95|732.8|720.8|716.05||722.95|749.05|767||741.4|733.45|734.4|735.95|731.1|723|729.75|710||713.9|715.85|711.35||701.65|692.95|678.95|682|684.5|687.9|679.5|697.4|698.5|699.3||694.45|692.9|700.5|713.75|711|709.1|731|736.9|747.35|752.7|751.5|765.1|767.05|772.95|774|761.75|753|748.5|755.95|751.95|756.55|773|771.5|751.2|756.4|754.85|753.45|720.4|685||699.75|698|690.75||701.9|707.75|711.5|727.1|739|749.8|745|726|728|727|733.35|733.2|730|724.3|711.9|707.3|703.7|707.1|714.35||708|689.5|709.1|710.5|715|704
04351|18417|/equities/tata-chemicals|NIFTY200/MSCI_EEM_SMALLCAP||1117.5|1120.9|1115.1|1102|1104.3|1072.4|1065||1086.5|1069||1066.95|1080.8|1112.45|1104.8|1127.95|1159.2|1156|1141|1154.75|1163.85|1158.4|1138.6|1103.5|1105.95|1115.05|1143.95|1163.4|1181.5|1247.35|1093.45|1118|1109|1121.75|1200.3|1188.7|1204.45|1144.6|1104.45|1143.25|1163|1140||1139.95|1101.3|1089.8|1062|1066.85|1056.3|1038.3|1030.95|1029|1035.8|1049|1060.2|1066.05|1045.5|1065.85|1068|1057|1085.5|1088.25|1106.9|1112.5|1097|1096|1076.55|1106|1097.75|1083|1091.9|1093.05|1067.95|1064|1055|1044.9||1034.9|1050|1056|1055.75|1051.15|1056.8|1078.4|1083.5|1100.2|1133|1129|1121|1105.95|1075.95|1052|1057.65|1069.9|1070|1061.75|1068.9||1077.95|1070.45|1074|1073.65|1089.85|1096.4|1111.15|1110|1120|1112.85|1116.05|1117.3|1106.9|1099.2|1111|1122|1125.3|1162|1161.3|1139|1124.4||1123|1130|1135|1120.95|1097.7|1061.6|1067|1047|1068|1068|1055.95|1078.95|1101.45|1129|1117|1118.4|1094.85|1094.85|1094.35||1105.25|1085.65|1101.5|1068.35|1065|1062.9|1084|1084.1|1087.9|1103.5|1109.4|1110.95||1084.9|1136|1132.5|1141.2|1144.9|1130|1123|1123.5|1155.95||1129.6|1129.9|1181.4||1188.8|1163|1147.85|1160|1106.85|1112.7|1105|1125.7||1124.35|1142.8|1096||1064.85|1055|1132|1136.8|1143.4|1148|1149.85|1169|1169.45|1222||1349|1202.85|1085|1009.2|971.3|947.1|965.5|975|984.45|987.75|983.65|997|991.95|984.6|980.95|978.9|970|961.7|973.4|980.1|990|995.95|1002.4|1002.95|1023.95|1035.95|1032.6|1027.9|1018||1026|1023|1068||1096.85|1092.5|1104.95|1117.7|1125|1124.85|1114|1108.55|1118|1110.8|1141|1137.95|1129.55|1139.5|1134.9|1123|1095|1102.85|1102||1041|1012|1049.9|1041|1042.85|1044.9
04352|18419|/equities/tata-communications|NIFTY200/MSCI_EEM_SMALLCAP||1759.1|1765.35|1775.2|1817.25|1791.2|1744.75|1733.85||1773|1755.8||1777.35|1779.75|1794.85|1794.75|1812|1829.1|1815.2|1760|1787.9|1797.45|1792.1|1825|1798.4|1813.35|1792.45|1841.95|1827.9|1867.95|1906|1880.7|1929|1950|1955.5|1974.1|1993.7|1984.3|2013.05|2024|2096.3999|2157.7|2175||2175|2142.8999|2168|2158.8|2134.3501|2042|2025|1986.9|2028.95|2029.9|2047.5|2079|2070|2032.2|2030|2006|1934.65|1979.9|1988.55|1969.2|2019.9|1973.6|1981|1949|1974.8|1965|1953.7|1934.35|1931.75|1892.45|1887|1883.7|1870||1857.95|1889.45|1900.15|1905.95|1889.05|1885|1911.5|1939|1989.95|2005.85|2004.5|1931.7|1895|1893.95|1846.35|1858.2|1802.25|1817.95|1883.9|1888||1882.95|1882.95|1875|1872|1863.2|1871.5|1892.95|1893|1900|1902|1905.5|1868.1|1883.9|1878.95|1864.45|1865.95|1856.4|1877.95|1880|1872.45|1878.2||1885.8|1926|1917.15|1909|1877.6|1817.75|1799|1755.7|1771.45|1821.4|1784|1796.45|1808.8|1828.1|1842.4|1845|1845|1830|1830.35||1810.35|1813|1781.7|1777.2|1748.6|1748.9|1772|1773.5|1733|1731.95|1758.5|1750.15||1758|1768|1764.85|1752.25|1756.95|1762.95|1773.25|1849.9|1924.3||1915|1969.9|1984.15||2020|2058.6001|2073.1001|2065.1499|2079.5|2084.6499|2083|2050.7||2017.7|1996.4|1957.2||1932.45|1919.3|1939|1965.95|1972.95|1954.6|1936.65|1997|2006.3|2033.9||2038.4|2003.95|2006.9|2014|1949.7|1937|1932|1915|1890|1848.7|1835|1838|1842.85|1838.95|1829|1766.95|1759|1750.45|1782.45|1775.05|1772.8|1715|1708.1|1712.3|1725|1743.65|1741.8|1728.95|1726.85||1731.55|1731.15|1757.8||1804.9|1801.95|1740|1764|1770|1775|1742.15|1737.05|1747.95|1763.45|1794.4|1773.85|1757.5|1771.9|1784|1809.6|1830|1750.7|1746.15||1756|1740.3|1802.05|1817.65|1842|1820
04353|18420|/equities/tata-consultancy-services|NIFTY200/MSCI_EEM||4298.7002|4339.9502|4377.3999|4366.6001|4328.1001|4254.9502|4092.45||4132.1499|4213||4160|4196.75|4218|4234.2998|4169.75|4205.7998|4149.7998|3986|3991.8999|3998.95|4078.3|4107|4103.5|4134|4092|4079|4113.5498|4089.8|4139.9502|4146.1499|4129.9502|4115|4169.9502|4165.3999|4241.9502|4293.8501|4295|4279.3999|4297.25|4298|4279||4295.75|4298.75|4378|4316.7998|4289.6001|4291|4309.3999|4330.7002|4422.2002|4497.0498|4535.7998|4546.0498|4547|4532.6001|4549.3501|4539.9502|4490.25|4518.9502|4499|4487|4555.8999|4588|4592.25|4556|4562.5|4510|4552.1499|4506|4560.9502|4560|4565|4494.25|4427||4306.2002|4234|4239|4253.6499|4232|4244.9502|4258.25|4239|4398|4419.2998|4414|4398|4431|4422.4502|4343|4339.1001|4361.7002|4319.9502|4358.75|4325||4194.5498|4240|4199.9502|3980|4003.3|4006.95|4031.25|4026.75|4047.3501|4026.1001|4023.3999|4001.7|3960|3942|3866.95|3847.6499|3857|3877.8|3809.95|3833.8501|3842||3889|3890|3893.5|3879.95|3905.8999|3915|3839.8999|3783.8|3745|3751.55|3749.8|3794.3999|3848.8999|3870|3908.3501|3883.8|3905|3841.25|3844.75||3920|3909.5|3926.95|3945.8|3955|3973.6001|3971|3984.3|3988|3939.95|3893.6001|3871.1001||3881.75|3877.8|3876.8|3873.6499|3898|3895|3878|3852.55|3936||3928.7|4064.2|4013.3501||3990.2|4015.8501|4032.6499|4002|4028.6499|3981|3909.8501|3933.3||3915|3895|3946.7||3938|4008.3999|4018|4058|4254.75|4239|4225|4241|4229.9502|4153||4124|4072|4064|4117.8999|4140|4138.1001|4154.8999|4124|4050|4130|4094.95|4063.3501|4098|4128.2998|4147.9502|4146.2998|4114.8999|4170|4159.6001|4184.75|4158|4155|4149.8999|4022|3984.3999|3904.8999|3834|3847.8|3820||3861|3883.6499|3933.8999||3963.55|3890.7729|3891.917|3881.0181|3946.7129|3887.239|3755.5991|3712.051|3735.0439|3722.502|3730.4651|3701.8479|3754.4541|3793.5229|3814.3269|3804.97|3820.2991|3800.5901|3816.3181||3828.2119|3789.144|3880.8191|3837.3201|3910.8789|3877.9819
04354|18422|/equities/tata-global-beverages|NIFTY200/MSCI_EEM/EMCONSGROWTH||964.4|972.7|965.1|967.45|962.75|948.5|922||940.5|942.5||955.25|969.95|986.35|997.95|997.3|1010|1010.65|1013.1|1000.95|1012|1027.9|1027|995.3|983.35|1003.55|1022.1|1016.8|1023.85|1059.45|1098.15|1117|1120|1119|1138|1122.35|1129|1132|1124.4|1142.65|1154.75|1190||1205.45|1213.65|1215.7|1217|1216|1227.9|1233.65|1230.95|1225.6|1223.4|1234.3|1223.75|1227|1225.95|1219|1212.95|1195.95|1191.75|1206.85|1198.95|1218.35|1227|1207.5|1208.9|1215.35|1220.55|1221.85|1215|1209.85|1181|1182.95|1200|1190.65||1187.1|1182.75|1184.35|1188.9|1195|1207.75|1212.1|1213.6|1220|1216|1193|1211.4|1222|1218.95|1219.838|1242.259|1247.099|1196.0341|1185.366|1179.934||1164.525|1142.796|1139.832|1139.24|1142.549|1154.1541|1149.71|1136.8199|1140.623|1134.499|1096.373|1083.9771|1090.446|1082.989|1086.298|1094.595|1090.446|1091.434|1094.743|1117.016|1114.448||1111.139|1119.09|1127.98|1130.745|1129.412|1134.894|1133.906|1145.759|1079.186|1069.605|1057.6541|1061.259|1076.618|1084.47|1096.373|1097.36|1117.312|1108.225|1084.125||1087.681|1089.014|1077.458|1084.915|1087.483|1080.52|1101.015|1104.126|1107.781|1096.027|1101.212|1100.323||1100.5699|1096.7679|1098.15|1102.299|1123.7321|1165.4139|1163.34|1136.474|1144.771||1124.918|1122.745|1142.45||1137.363|1126.9919|1126.449|1111.09|1118.991|1115.139|1119.485|1090.8409||1095.385|1103.287|1107.3361||1126.004|1124.967|1139.24|1170.353|1202.701|1204.874|1190.256|1202.454|1212.776|1253.42||1253.322|1207.985|1197.022|1199.0959|1198.75|1184.28|1190.2061|1175.094|1168.2791|1151.29|1150.45|1157.5129|1144.771|1149.957|1135.2889|1132.671|1125.856|1127.288|1120.473|1135.2889|1148.623|1160.575|1152.475|1162.55|1156.327|1120.967|1113.658|1133.116|1135.0909||1149.364|1146.746|1151.6851||1151.29|1135.881|1138.795|1148.277|1176.329|1151.241|1111.139|1103.978|1106.3979|1115.139|1117.2629|1114.744|1085.606|1089.5081|1080.421|1080.569|1037.109|1016.367|1004.514||986.044|971.821|997.6|965.993|946.436|948.165
04355|18421|/equities/tata-elxsi-limited|NIFTY200/MSCI_EEM_SMALLCAP||6779.2998|6803.5498|6830.9502|6879|6875|6620|6617.2002||6598|6565||6511|6719.8999|6694.9502|7011.0498|7238.5498|7390|7265|7078.8501|7146.9502|7134|7101|7131.3999|7089|7133|7048.4502|7247.7002|7271|7435|7485|7362.0498|7548|7548.8999|7631.3501|7749|7985|8027|7775|7599|7627.9502|7628.8999|7733||7807.9502|7799|8142.1499|7924.7998|7950|7962|7978|7939|7757|7719.9502|7784.6001|7768|7830|7870|7881.5498|8024|7980|7857.4502|7864|7812.8999|7979|8050|8345|8227|8900|9080|7940|7139|7040|6992.9502|6980|6971|6875||6840|6834.3999|6888|6899.8999|6864|6879.9502|6888.5|6870|6940|7011.8501|6990|6955|7010|6974.9502|6936.6499|7019|7069.1499|6978.9502|7074.8999|7050||7043.9502|7103.7998|7134.7002|7037.8999|7175|7027|7095.9502|7106.3999|7127.75|7114.7002|7117.5|7088.8999|7045.9502|7099|7150|7228.7998|7349.7998|7357.9502|7269.8501|7316.6499|7362.5||7375|7291.0498|7158.2998|7165|7190|7165|7018.5|6943.5498|6975|7148|7244|7343.25|7313|7385|7459.8999|7423.8999|7559|7303.6001|7350||7369.7002|7320|7271|7131|7120|7151.2002|7188|7145|7159|7165.8999|7198|7195||7162.9502|7174|7195|7115|7247.2998|7498.7998|7575.75|7475.8501|7584.2998||7629.8999|7710|7898.7998||7956|8009|8133.8501|8174.2002|8195|8106|7769.8999|7858||7870|7751.9502|7725||7689.7998|7719.9502|7675|7718.75|7790|7825|7772.25|7837.6499|7838.7998|7748||7914.6001|7723.8999|7732.9502|7839.7998|7993.2002|7950|7716.4502|7744.3999|7859.7998|7995|7807|7849|7838.1499|7744.7002|7539.8999|7540|7449.8999|7541.1499|7740|7758.9502|7848|7850.1499|7787.9502|7739|7770|7700|7657.1001|7770.8501|7744.6499||7952.4502|8150|8358||8610.7002|8579.9502|8640|8730.7998|8819.9004|8949|8868.6504|8800|8744.4004|8695|8718.9502|8698|8728.7998|8784.5996|8793|8799.1504|8855|8925.5498|8930||8899.9502|8800|9029|9140|9200|9145.5
04356|18425|/equities/tata-motors-ltd|NIFTY200/MSCI_EEM||789.4|792.55|791.9|801.8|810.2|794|785.95||799.9|781.75||792|792.65|813.1|831.45|822|842.75|843.9|843.6|844.45|847.95|843.85|853.6|882.5|886.75|885.75|890|885.6|906.1|917.65|917.7|914.95|923|935.35|940|937|943.6|948.45|924.8|944.45|949.2|950.15||984.5|996.95|1000.4|994.95|982.5|985|979.2|977.5|978.95|983.7|995|999.9|1006|988|1011.55|1049|1049.95|1072.95|1085.85|1085|1100|1105|1115|1142|1088.7|1096.65|1103.35|1092.6|1094.75|1095.3|1098.05|1107|1099.95||1067.05|1075.5|1079.9|1082.95|1056.4|1040.2|1060.65|1065|1120|1176|1167.9|1179|1139.9|1120.5|1094|1034.25|1008.65|1008|1024|1027||1029.6|1029.8|1025.9|1025.5|1019.85|1017|1016.6|1006.6|1004|987.35|1005|1005.5|998.5|974.85|962.5|962.85|963.5|980.9|988.4|994.9|1003.55||997.25|1002|1010.25|992.55|981.87|970.007|943.09|930.878|945.084|960.038|934.367|948.523|947.576|958.941|963.477|967.963|960.486|951.963|953.707||950.467|951.464|969.957|965.022|1005.597|1047.119|1039.991|1011.878|1014.819|1016.663|1037|1026.832||1016.314|1002.656|1005.846|1000.214|992.837|991.441|975.739|964.973|1000.014||1001.809|1003.853|1025.835||1017.859|1026.333|1013.274|1009.386|1013.872|1011.33|1004.899|1006.744||996.824|991.939|991.939||983.166|966.269|962.181|967.614|971.802|976.736|978.979|1017.859|1033.8101|1032.7629||1043.7791|1027.48|1062.322|991.939|977.384|956.299|972.998|962.032|942.093|936.909|930.977|934.317|931.775|940.049|945.881|924.149|917.12|916.273|922.155|924.547|936.809|941.096|938.405|947.078|892.995|897.381|893.742|883.225|841.204||811.646|809.502|825.054||823.459|820.419|811.197|824.456|817.876|816.032|814.985|808.505|806.711|797.888|803.421|799.334|787.57|801.527|796.243|800.43|755.619|739.568|725.262||728.751|709.71|730.745|730.347|732.49|731.742
04357|18426|/equities/tata-power-company|NIFTY200/MSCI_EEM_SMALLCAP||417.5|421|418.5|415.4|423.45|416.9|413.4||417.8|410.9||411.85|416.2|436.35|437.75|446.8|454.75|452|434.85|446.8|448.45|444.8|433.3|428.55|429.5|439.1|441.25|443.15|454.1|465.55|456.5|462.6|469.5|474.4|464.8|467.35|477.9|470.4|460.95|468.9|474.45|477.95||491.2|489|494.85|477.85|470.9|474.25|460|446.5|450.6|447.1|450.9|451.9|449.6|443.4|449|447.15|419.15|421.3|424|429.7|434.65|436.75|437.4|433.1|434.2|429.45|423.5|423.15|425.8|427.3|423.9|420.9|414.35||412.9|420|422.9|425|432.5|445.3|449.4|452.9|471|465.85|455|449.2|450|446.2|425.75|425|428.65|425|429.95|441||445.25|442.6|442.15|444.5|442|441.8|443.45|440.3|442.25|435.45|437|441.65|444.45|443|435.8|437.95|439.5|445.2|446.5|452.65|454.25||453.6|458|453.85|453.75|458.75|445.7|438.4|424.45|458.9|460|438.7|433.5|439.45|449.4|452.55|452.95|452.1|450.05|446.35||438.3|435.35|439.95|432|415.35|418.25|431.25|441.2|449.25|458.6|464.2|459.95||455.3|451.35|440.5|433.1|432.45|432.4|435|431.7|442.8||435.7|441.45|444.2||439.4|436.15|418.7|415.45|419.85|415.25|412.15|408.85||398.9|393.85|394||395.5|394.35|388.35|392.9|394.45|388|386.3|399.8|414.7|421.5||433.3|397.6|399.95|394|379.75|374|378.25|379.5|381.4|381.75|379.7|383.85|382.5|385.8|383|382.35|374.6|366.5|386.15|412.9|410.9|401.75|396.65|402.5|394.8|396.7|391.2|392.8|387.25||366.7|357.9|365.75||351.3|350|355.35|360.7|360.2|361.85|360|348.75|344.85|344|349.7|340.8|329.6|332.7|335.85|336|331|329.9|331.4||332|330.7|346.9|338.5|340.3|338.5
04358|18428|/equities/tata-steel|NIFTY200/MSCI_EEM||145.49|145.25|144.9|145.8|146.15|143.19|141.6||142.49|143.25||140.73|143.6|147.13|147.69|152|156.92|154.95|152.55|150|150.25|149.95|150.95|150.45|149.73|149.5|149.83|151.95|154.9|157.93|156.2|156.3|156.55|159.53|163.38|163.78|161.18|162.2|163.59|167.95|169.1|169.99||169.49|170.18|169.01|165.9|162.69|161.5|154.39|153.34|152.19|152.98|154.24|155.66|155.4|152.44|150.2|151.59|150.9|152.9|152.79|152.18|153.45|153.9|155.25|153.56|155|156.5|156.4|154.39|154.35|154.18|155.7|154.3|150||149.9|152.95|153.4|153|153.44|154.3|153.8|154|161.19|168.95|166.5|165.3|164.7|162.95|158.5|162.02|161.97|160.7|166.09|167.61||169.82|168.99|170.39|170.95|172.89|173.7|175.47|176.2|178.19|176.88|175.75|175.99|177.1|174.95|176|179|178.95|180.9|182.95|182.49|184.6||183.5|184.1|183.87|183.75|182.1|179.65|174.7|169.6|174.65|175|167.95|172|176|177.5|177.7|177.55|175.8|175.5|175.2||168.45|168|167.55|166.55|164.5|164.35|166.7|167.1|167.95|168.65|170.75|168.9||168.4|169.6|170.7|168|166.9|163.5|164.7|162.5|164||162.45|164.7|166||169.2|169.8|166.95|164.15|165.95|166.25|165.5|163.9||157|154.1|153.4||152.75|151.2|150.65|152.45|150.25|143.7|143.95|152.9|154.55|158.9||159.15|152.65|154|154.9|150.65|141.85|144.95|144.5|145.95|147.1|146.15|146.2|142.25|143.35|143.45|143.45|141.5|138.25|142.95|144.45|145.65|147.4|145.1|143.35|139.6|136.75|136.7|137.7|135.4||136.5|135.55|135.2||134.7|132.25|135.75|138.5|136.25|136.25|135.65|134.7|134.8|135.95|135.95|136.35|139.6|140.6|140.95|141.25|138.75|138.9|136.1||134.75|131.45|136.15|137.6|137.6|136.75
04359|18429|/equities/tech-mahindra|NIFTY200/MSCI_EEM||1730|1760|1767|1762|1767.8|1749.85|1725||1724.4|1688||1692|1689|1710.5|1715.45|1686.45|1715.5|1697.75|1654|1640.25|1619|1669.8|1712.15|1724.1|1727.95|1742.4|1748|1749|1726.95|1761.85|1702.4|1709.9|1677.45|1703.45|1697|1650|1675.95|1669.8|1635|1632.05|1648.4|1631.15||1642.9|1606|1664.8|1619.85|1643.1|1643.5|1631|1629.3|1635.35|1648.15|1672|1670|1659.9|1649.6|1627|1613.7|1631.3|1651.2|1657.9|1650|1659.25|1662|1663.75|1656.25|1665|1645|1643|1616.95|1620.65|1628|1633.65|1602.7|1589||1529.45|1523.65|1524.5|1509.25|1488.15|1515.25|1503|1484.25|1533.55|1569|1561.75|1551.95|1554.7|1544.65|1547.55|1540|1502.7|1505.85|1539.95|1545.7||1519|1527.5|1511.8|1476|1472.8|1469.4|1478.95|1470|1492|1485|1498|1478.5|1453|1443.8|1434.8|1432|1409|1440.3|1399|1386.95|1391.45||1395.75|1396.85|1381|1359.85|1378|1381|1323.6|1284.95|1253.7|1261.8|1255.25|1287.75|1314|1330.35|1342.8|1345|1343.95|1335.4|1327||1320|1312.6|1282.95|1284|1266.35|1273.2|1285.9|1300|1294.8|1265.7|1272|1274.35||1291.1|1311|1347|1193.55|1207.95|1218|1216.7|1204.85|1207.85||1213.15|1240.65|1269.75||1273.45|1281|1270|1275.95|1289|1263|1251.95|1261.15||1264.95|1263.15|1271.6||1279.9|1287.45|1272|1272.65|1287.45|1293|1297.45|1299.4|1307.65|1296.3||1293.1|1274.35|1279.9|1285.5|1287|1285.2|1306.05|1305.05|1324.9|1342.55|1330.5|1325|1323.65|1318|1309.2|1308|1319.95|1334.8|1331|1321.45|1329.65|1358.7|1362.4|1353.1|1354|1336.35|1336|1340.95|1338||1356.35|1410.5|1416.3||1397.85|1369.5|1334.5|1332.2|1401.5|1311.75|1261.8|1246.45|1251.2|1254.25|1271.85|1254.7|1274|1299.1|1303.8|1291.95|1289|1291.5|1288.75||1280.9|1258.55|1314|1300.95|1333.05|1324.8
04360|18272|/equities/madras-cements|NIFTY200/MSCI_EEM_SMALLCAP||1022.25|980.9|989.65|973|977.45|952.3|921.15||925|903.65||911|916.75|927|874.65|878.95|884.95|884.15|884.85|899|895.5|891.9|888|871.1|867.75|856|854|848.8|841.05|851.75|861.8|877.8|880.05|875|871.55|870.2|872.45|862.85|871.25|876.55|879.4|886.8||884|869|877|864.85|868.5|857.75|854.15|841.45|845.6|852.45|855.55|857.1|855.55|844.5|850|846.95|837.75|851.15|852.75|842.9|838.65|844.4|840.05|825.95|833.4|829.2|823.5|838.25|838.5|816|824|828.6|806.5||792.7|803.85|804.8|804.8|820|827.25|826.15|823.6|840.9|830.8|833.95|827.5|835.6|830.45|810|794.95|798.95|784.8|785|797.85||809.35|801.95|809|810.6|812.45|810|811.95|817.7|839|850.4|869.65|860|850.9|893.85|892|858.9|860.95|874.15|875|880.05|880.35||878.3|875|868.35|887.6|879.9|834.7|800.5|768.3|781|782.4|750|753.9|763.8|774|784.6|798.05|799.7|780|784.15||779|772|774.15|772|764.45|762.55|764.85|770.9|771.45|779.95|789.95|799.95||804|806|804.4|809.4|816.4|816.9|809.95|802.1|815||814.4|830|852||851.95|855|854.7|846.95|860.55|866|868|848||821.95|823.55|811.55||821.6|815.95|801|803.8|808.85|809|809|810|816.95|818.7||813.4|831.35|853.9|850.85|852.3|845.85|870|876.85|878.65|880.15|876.1|889.95|896.8|885|879|869.9|873.55|883.85|911.55|938.1|1003|1007|1001.05|997.3|997.15|1024.95|1020|995|990||975|965.75|966.9||965.25|957.85|986.85|993.85|999.8|997.8|995.3|990.35|1006.4|1035.95|1030.7|1016.9|1023.7|1020.8|1031|1023.3|1028|1037.4|996.5||1002.95|996.5|1034|1034.5|1038.8|1048.75
04361|18433|/equities/titan-industries|NIFTY200/MSCI_EEM/EMCONSGROWTH||3260|3305|3329.8999|3343.75|3369.8501|3317|3233.95||3283|3207.2||3195.1499|3221.6001|3239|3230.05|3192.8999|3186.05|3208.95|3258.8999|3318|3317.6001|3299.8999|3321.8|3298|3315|3342.3501|3342.8999|3335|3421.5|3419.8501|3422.3501|3487|3510|3529.45|3525|3491|3531.55|3558.8|3595|3748|3753.8|3782||3837.95|3863.55|3867|3777.1499|3803.55|3839.8999|3829|3819|3795|3786|3777|3789|3799.8501|3774|3743.5|3750|3724.45|3742|3753.95|3617.5|3634.8999|3601.95|3598|3553.75|3579.95|3658.8|3640|3622.8501|3625|3582|3483.1001|3504.2|3450.1001||3416.2|3404.75|3345|3350|3359.95|3368.8501|3416.3501|3459|3477.8999|3492|3499.8999|3479|3499.55|3501.7|3454.3999|3552.5|3490|3273.3999|3279|3269.1001||3251|3252.3999|3269|3258.75|3252.7|3222.05|3204|3332|3369.8999|3426.95|3450|3435|3419.8999|3392.5|3401.5|3423.3999|3429|3473.6499|3490|3595|3625||3535|3477.1001|3418.8999|3438.3|3452|3456.6001|3360|3334|3295.2|3332.95|3328.8|3365|3418|3423|3436.3|3455.05|3460.3999|3403.1001|3380.3||3368|3348|3306.45|3308|3308|3306.2|3322.5|3281|3332|3488.8|3599|3598||3619.5|3613.45|3593.25|3602.5|3644.8501|3648|3615|3571.2|3660||3653.2|3639.2|3694.8||3720.3501|3761|3808.3|3801.8999|3792.3|3752|3781.45|3832.55||3838.3|3784.8999|3729.95||3726.8999|3637|3596.8999|3606.6499|3620|3655.95|3648|3762|3766|3808||3824.25|3815|3759.1499|3764.1001|3774|3654|3669|3675|3690|3737|3676|3707.5|3719.95|3709.5|3690|3632|3593.8501|3608.75|3618.6001|3597.8999|3610|3620|3577.95|3624.6499|3713.45|3738|3775|3886.95|3875||3796.95|3780|3858||3861.5|3824.6499|3855|3858|3775|3734.3|3742.7|3730|3753.95|3776.8501|3750|3727|3709.95|3707.8501|3698|3715.1001|3737|3695|3665||3638.45|3598.95|3651.5|3627.95|3667.2|3615
04362|18435|/equities/torrent-pharmaceuticals|NIFTY200/MSCI_EEM/EMCONSGROWTH||3333.1001|3237.95|3252.95|3275|3276|3189.7|3128||3133.55|3141||3141.45|3159.3|3200.3501|3203.1499|3216.3|3239.1001|3242|3219|3226.45|3224|3229|3149.75|3300|3511.8|3448.1499|3368.25|3377.8999|3402.75|3458.1001|3482.6499|3522|3528.2|3531.75|3510.3|3520|3580|3590.7|3538|3520|3494.8501|3407.25||3433.45|3502.25|3498.6001|3449.7|3492|3494.8999|3520.3501|3481.8999|3394.8501|3476.5|3476.7|3483.05|3498.8|3525|3470|3492.8|3443.45|3465|3496.75|3469.45|3490|3523|3574|3445.8999|3451|3374|3377|3391.95|3369.95|3371.5|3379.5|3369.95|3379.95||3383|3383.8999|3363.95|3363.75|3372.8501|3329|3298|3250|3275.5|3256.3501|3210.8501|3239.95|3227|3257.1499|3158.95|3192.45|3176.55|3044.6499|3059.2|3073.95||3005|2978.5|2984|2978.3999|2965.25|2940|2919.5|2925|2880|2853.05|2837|2816.6001|2833|2806.5|2843.2|2856.1001|2890|2904.75|2899.8|2980|2909||2919.3|2908.7|2918.8|2905.55|2879.8501|2866.75|2830.95|2800.7|2719.95|2729.05|2722.8501|2740|2735|2674|2795|2705|2697.75|2702.8999|2706.95||2718.8|2720|2655.2|2637.95|2625|2618|2613.1001|2625.45|2725.8999|2761.8999|2782.8501|2688.3999||2712.1001|2698.95|2729.2|2702.05|2699|2645.55|2616.75|2560|2585.5||2546|2574.8501|2599.95||2590.2|2609.8|2626.8999|2619.3|2608.95|2666.2|2684.95|2689.7||2625|2599|2610||2575.55|2561.3|2531.1499|2584|2602|2711.1001|2731|2690.45|2711.95|2744||2693.8501|2742.6001|2699|2733|2723.95|2675|2657.95|2644.75|2643.8999|2638.6001|2623.8501|2668.25|2655|2655|2648.55|2617.8501|2619.1001|2633.3501|2655.8|2673|2679.1499|2700|2642|2685|2576|2537.55|2540.25|2489.8|2484.55||2510.95|2515.8999|2551.8||2478|2479.1499|2482.95|2479.8999|2489.8999|2475.8501|2476.5|2362.8501|2365|2375.3501|2381|2385.8999|2368.2|2328.25|2331.7|2310.1499|2278.1499|2302.8501|2289.6499||2235.6001|2206.7|2200|2184.5|2153|2110
04363|18436|/equities/torrent-power|NIFTY200/MSCI_EEM_SMALLCAP||1556.95|1553|1566.85|1617.4|1674|1575.4|1592||1615.4|1597||1638.3|1692|1709.5|1720.3|1762|1798|1794.95|1795.85|1833.95|1843|1844|1890|1864.15|1938.35|1997.95|2005|2023.2|2037|1991.4|1993|1954.2|1974.6|1961.45|1978|1900.8|1949.8|1984.7|1821.95|1900|1900|1865||1887.9|1949.45|1957.3|1917|1929.95|1930|1921.1|1920|1932|1969.9|1900|1797|1776|1742|1714|1714.1|1711.95|1705|1750|1741|1768|1775|1770|1690|1700|1705.9|1686|1710|1740|1818.7|1813.3|1729.7|1733||1722.7|1774.9|1790.15|1850|1823.55|1828.95|1823.95|1828.95|1875.9|1896|1908|1639.85|1607.7|1574|1543.55|1549.95|1609.2|1548.05|1589.5|1687||1548.7|1525|1535|1548.8|1549.95|1549.8|1523.8|1522|1517.95|1505|1482.05|1498.5|1531.5|1526.45|1523.4|1525.45|1514|1610|1613.8|1610|1609||1604.85|1633.1|1614|1585|1550|1505|1478.15|1515|1530.1|1545|1563|1476.7|1473.75|1458|1460.15|1464|1449.95|1459|1437.9||1397|1380|1390.8|1377|1336.25|1346.45|1378.3|1370|1447.6|1496.35|1523|1515.25||1575|1557|1519.95|1532.65|1534.4|1555.95|1531.2|1531.85|1591.5||1576.1|1556|1615||1599.95|1633|1591.4|1511|1513.8|1498|1485|1463||1449|1514.7|1443.9||1296.7|1256|1260|1281.15|1249.5|1185|1151.75|1205.85|1211.7|1287.5||1173.4|1174|1161.55|1169.85|1139|1127.75|1197|1167|1151|1153|1146.3|1160|1234|1201.25|1219|1236.95|1162.95|1147.75|1194.65|1191.7|1214.5|1209.4|1170|1129.35|1098.25|1085|1069.4|1033.8|1033.7||1006.95|1010.9|1004.95||1010.9|1011.75|1034.95|1037.5|1022|1023.3|1029|1037.8|1025.65|1040|1045|1071.95|952.9|955|949.7|939.95|927.55|923.95|925||920.9|912|929.15|951|939|933.9
04364|18437|/equities/trent|NIFTY200/MSCI_EEM/EMCONSGROWTH||6820|6886.4502|6909|6810.2998|6838.5498|6678|6519||6579.8999|6453||6550.2998|6619.7002|6717.8999|6620|6563.1499|7015.25|7236|7078.5|7150.2998|7214.8999|7273.8501|7428.7998|7446.1001|7429|7511.2002|7640.3999|7585|7666.5|7850|7800|7880.0498|8133.1001|8260|8345|8308.7998|8270.9502|8322.2002|8073.3999|7503.8999|7455.9502|7654.5||7647.4502|7833.9502|7937.9502|7939.8999|7742|7682|7645|7508|7456|7453|7508.7998|7384.9502|7281.1001|7309|7219.6499|7200|7155.7002|7189.9502|7209|7168.9502|7180|7267.75|7274.75|7291.9502|7325|6973|7097.9502|7030|7010.0498|6825|6819.7002|6750|6548||6452|6443|6434|6373.8501|5727.3999|5499.7998|5467.7002|5424.3501|5805.8501|5894|5919.2998|5660|5549.9502|5411.5498|5335.4502|5380|5310.25|5238.9502|5308.5|5660.25||5725.4502|5754.9502|5696|5663|5626.4502|5634.6001|5665|5644.4502|5620|5577.75|5568.5498|5555|5509|5387|5395|5459|5440|5353.8501|5422|5402|5452||5294|5188|5089.3501|5010|5047.3501|5010.3999|4928.6001|4932.0498|4685|4745.7998|4710|4698|4719.5|4723.75|4760.8501|4777.8999|4712|4713.8501|4727.9502||4673|4634.2002|4579.5|4549|4521.6499|4484.25|4548.5|4542|4558|4580|4680.5498|4676.7002||4670|4515|4373|4347|4245|4225|4304.7998|4174.75|4177.8999||4033.6001|4066.75|4113.9502||4113.3501|3958.95|3980|4052.8999|4028.95|3947.95|3909.8|3983.3999||3975|3922.5|3948.6001||4025|4015.7|4004.95|4088|4084|4145|4105|4037.95|4078.6001|4243.9502||3978|3893.8501|3935.8501|3936.75|3928.95|3969.95|3954.95|3995|3913.95|3950|3966|4047.05|4074.2|4099.7998|4036.3|4006.8501|3950.5|3880|3834.6499|3858|3937.3999|3634.7|3121.3999|3180|3213.1499|3133.8|3104.5|3275|3295||3252.5|3241.3|3225.75||3218.75|3185|3183.95|3224.8999|3238|3240.95|3213.2|3189.95|3143|3083.2|3096.55|3108.45|3107.8999|3017.8999|3067|3060.3501|3045|3059.7|2991.95||2981.95|2969.8999|3025|3013.6001|3001.5|3024.55
04365|18442|/equities/tvs-motor-company|NIFTY200||2445|2459.2|2446|2468.75|2488.8501|2425.3|2429.25||2469.8999|2443.3||2415|2425.95|2485|2493.6001|2490.3|2514|2513|2468.1499|2523.8501|2525|2500.7|2496.05|2474.3999|2481.7|2502.1001|2649|2771.8999|2749|2756.3501|2753.8|2749.8501|2829.8999|2848|2845|2800|2828|2804.6001|2747.3501|2700|2751.3|2800||2875.25|2947.3999|2958|2902|2898.8999|2885.8999|2879|2824.8999|2816.8999|2835|2850|2849.95|2843.6001|2828|2780|2789.1001|2771.6001|2783.05|2802.5|2783.6001|2806|2860|2824|2765.5|2762.2|2786.8501|2789|2818|2715.2|2636.2|2647.3999|2625|2635.1499||2653.1499|2655|2583.1001|2589.6001|2590.6499|2618.6499|2529.95|2561|2584.8999|2602.1499|2557.05|2511.95|2539.95|2528.8|2458.5|2485|2490|2440.95|2417.7|2464.95||2472.8501|2455.55|2491|2491.8999|2476.45|2447.5|2445.95|2439|2393.95|2373.2|2369.3999|2388.6499|2376|2403.2|2419.95|2483.55|2463|2468.95|2449.3|2474.05|2510.55||2519|2461|2448.1001|2452|2444.95|2429.6499|2409.95|2370.1001|2253|2255|2238.8|2259.25|2265.1001|2270.95|2264.3999|2254|2181|2170|2199.45||2192.6499|2133.95|2149.8999|2139.95|2085.3999|2087.3501|2123|2025|2065|2070|2085.8501|2117.8501||2105.3999|2042|2038.8|2014.1|1971.1|1972|1950|1921.45|1988.5||2001.4|2046.65|2109.1499||2142.3999|2144|2139|2094|2118.8501|2150|2175.3|2195||2165|2134|2088||2085|2080.95|2105|2056|2067.75|2159|2200.6001|2257.5|2279.8501|2304.3501||2313.45|2295.2|2289.8999|2267.7|2275|2159.3999|2142.1499|2168.1499|2167|2139|2133.75|2139|2138.5|2160|2186|2118.2|2105|2060.2|2054.45|2046|2073.55|2074.8999|2068|2077.6499|2048.6001|2024.85|2006.85|1996.85|1974||2055|2015|2045.95||2045|2026.05|2047.5|2043.9|2108.95|2100|2095.5|2022.95|2049|2062.8999|2011.25|2014.1|2015.9|2039.8|2046.55|2030|2022|2026|2010.9||1988.8|1971.95|1998.75|2009.6|2035.3|2054.2
04366|18445|/equities/ultratech-cement|NIFTY200/MSCI_EEM||11233|11190|11188.9502|11497.2998|11690|11409.9004|11005.8496||10870|10766.8496||10832.5|10873.5|11074.75|11109.9502|11139.3496|11244.9502|11306.9004|11188.0498|11156.75|11171.2998|11250.9004|11230|11136.9502|11199.3496|11115|11085|10843.6504|11080.7998|11166.6504|11139.9502|11363.9502|11412|11432.9502|11429.9502|11468.2998|11459|11511|11475|11529.9502|11829.1504|11930||11887.7002|11924|12138|12080|11855.5996|11969.8496|11998|11843.9004|11740.1504|11763.2998|11718.5996|11797.9502|11762.5996|11735|11611|11639.4502|11518.4502|11525|11822.75|11637.4502|11504.0498|11465|11360.9004|11256.7002|11317.5996|11450|11360.9502|11380|11377.4004|11312.5498|11525|11468.0996|11325||11200|11364|11379.7998|11449|11524.2002|11589.9502|11575.7998|11700|11949|12032.2998|11915|11858|11940|11742.4502|11476.7998|11560.75|11735.4004|11570|11645|11683.8496||11907.0498|11898|11680|11640|11739.7998|11761.7002|11714.7998|11824.5498|11936.8496|11899|12078|12031.5996|11779|11874.9502|11261|11007.9502|10845|10961.4502|11173.9004|11177.7002|11269.3496||11271|11299|11099.9502|10989|10907.9502|10505|10176.5|10070|10498.5|10519.7998|10080|10025|10177.9502|10365.8496|10353.9502|10369|10199.8496|9950|9850.75||9900|9725.7002|9693.1504|9699.5|9578|9518.9502|9560|9674.9502|9948|9929|10030|10045||10180|10011|9777|9706|9686.7998|9625|9590|9400|9526.7998||9494.9502|9617.9004|9850||9858|9993.7998|9899|10019.8496|10078.9004|10277.7002|10084.2002|9997.0498||9853.9502|9708|9689.7998||9751.7998|9639.7002|9535|9607.4502|9673.7998|9750.9004|9708|9653|9728.9502|9824.5996||9715|9914.25|10030.9004|10166|10183.8496|9935|9989.9502|10151|10049.9502|10028|10020.9004|10115|10000|9948.9502|9948|9839.1504|9824.8496|10004.7002|10017.4502|10074.7998|10295|10287.5996|10075|10128.2998|10165.9004|10233.25|10186.1504|10320|10300||10048.2002|10032.5996|10085||10128.7002|9933.0498|10046.0996|10046.7998|9996.7998|9979.9502|9944.9502|9906.75|10016.9502|10080|10100|10164.5498|10245|10489.9004|10520|10526|10498.9502|10470|10054.7998||9999|9985|10128|10050|10028|10059.5
04367|18447|/equities/union-bank-of-india|NIFTY200||126.2|124.18|123.5|121.65|121.34|116.89|115.83||117.79|116||117.64|117.85|120.64|119.64|120.7|122.41|121.64|118.4|118.7|118.1|118.2|118.7|116.2|113.47|110.77|111.78|111.43|113.2|114.11|114.27|113.83|114.35|115.38|116.45|114.65|116.24|117.74|114.9|120.19|120.86|121.22||123.64|123.9|127.55|127.55|129|128.5|127.95|125.5|123.89|124.3|124.48|127.3|121.75|121.4|121.28|123|120.9|123.51|123.62|122.65|123.45|123.4|125.39|123.79|125.25|125.37|127.75|128.02|128|126.25|127|121.19|118.94||119.92|122.33|122.88|123.37|124.75|125.44|128.5|129.84|134.4|136.09|135.5|137.46|137.12|133.35|133.88|136.35|137.18|138.96|137.4|141.8||142.74|141|139.05|139.45|141.07|140.79|135.8|137.2|137.26|136.9|136.95|137.4|141.3|140.47|141.41|143.25|145|147.49|148.94|149.1|148.62||147.85|149.14|148.8|148.3|151|150.75|149.9|143.7|169.9|172.5|161.6|156.7|158.75|160.4|161.8|157|153|149.55|143.75||141.15|143.35|140.6|137.95|139.4|143.95|147.1|145.8|150|154.2|156|155.7||157|157|153.3|151|148.95|152.1|152|141.75|146.9||146.5|147.2|153.35||152.2|156.5|159.4|163.2|160.15|158.2|158.2|157||154.2|151.95|150.85||150.85|149.25|150.3|155.35|154|150.5|144.45|153|155.45|160.85||161.9|158.6|158.7|150.4|147.7|150.8|143.65|148.1|148.65|149.2|147.95|150.8|145|145.45|149.5|146.5|139.75|145.85|150.05|151|153.95|150.2|149.45|155.35|152.45|146.9|141.55|144.5|145||144.4|143.1|145.25||137.4|133.85|135.35|140.2|135.75|132.5|124.75|124|124.2|125.6|125.55|125|123.55|123.75|121.5|119.75|121.5|120.15|118.9||120|119.15|124.2|124.4|127.9|129.4
04368|18449|/equities/united-breweries|NIFTY200||1957|1955.85|1942.55|1920.95|1914.25|1870.85|1860.2||1898.45|1887.95||1890.55|1888.95|1924|1934.5|1943|1980|1986.15|1962|1930|1943.1|1939.95|1944.75|1936.3|1971.5|2021.45|2052|2022|1967.05|1993.15|1982.7|2042.7|2084.5|2102.5|2096.8501|2105|2114.55|2141.1499|2125|2119.5|2163.95|2172.45||2186.3999|2196.1499|2204.8999|2169.55|2180|2162|2162.8999|2139.5|2150|2104.3999|2128|2118.95|2090|2094.8999|2095.45|2091.2|2076.7|2047.05|2053.7|2043.7|2047.5|2060.8999|2085|2052.95|2041|2037.95|2020.75|2035.2|2053.8|2015.05|1989.9|2027|1976.3||1919.25|1932.3|1945.45|1961.5|1975.35|2010|2010|1988|2032.7|2042.95|2028.5|2025|2046.75|2135|2150|2040.6|2038.9|2050|2103.2|2100||2136.45|2076.45|2087.55|2110|2120.3501|2125.8999|2133.7|2123.3999|2045.85|2052.8999|2044|2022|2004.95|1999.65|2011|2086.6001|2092.25|2099.3|2123.3501|2117.1499|2118.1001||2134.6001|2142.3501|2182.45|2173.5|2152.95|2100|2046|2070|1979.1|1894|1876.8|1870|1883|1885|1886.85|1884|1893.3|1897.5|1925||1931.6|1905.8|1930|1958.9|1951.45|1947.6|2010|2039.4|2024.65|2046.4|2070.55|2073.45||2055.3501|2074|2062.55|2106|2046.2|1868.95|1859.7|1849.25|1864.5||1857.45|1878.35|1864.05||1852|1853.8|1848.9|1820.45|1812|1826.8|1824.9|1788.25||1744.6|1716.4|1736.65||1740.9|1725|1725.05|1730|1750.25|1745.95|1735|1745.3|1750|1715.3||1725|1719.75|1716.5|1717.35|1713.05|1706.75|1699.7|1714.4|1725.9|1736.9|1736|1742|1765|1772.6|1777.85|1771.45|1743.15|1746.25|1772.3|1825.15|1802.45|1823|1802.95|1862.8|1849.9|1816.15|1812|1820|1851||1890|1884.8|1859.9||1855|1856.5|1853.1|1843|1831.9|1802.2|1824|1835|1879.2|1908|1906.65|1898.1|1841.65|1822.65|1807.95|1789|1777|1720.05|1714||1726|1716|1762.8|1714.75|1724.1|1722.45
04369|18451|/equities/united-spirits|NIFTY200/MSCI_EEM/EMCONSGROWTH||1541.95|1522.75|1526.95|1528.75|1543.7|1508|1504.95||1505.95|1481.85||1454.55|1443.85|1481.55|1495.4|1455.95|1465.95|1460.45|1450.95|1455|1474.95|1459.9|1452|1473.4|1490|1502.9|1493|1484.85|1497.2|1532.85|1526.95|1553|1561|1552.3|1546.2|1522|1546.95|1538|1531|1550|1571.9|1595.1||1614.2|1610.75|1611|1647.5|1638.45|1644.55|1637|1582|1570|1561.95|1559.25|1552.9|1543|1536.95|1531.25|1519.75|1506.9|1489.9|1514|1507|1503.15|1495.95|1484.35|1458|1457.85|1466.5|1459.95|1458|1463|1437.05|1411.45|1423.75|1417.45||1407.95|1429.25|1450|1480.4|1470.4|1466|1428.45|1435.85|1431|1421|1424.5|1430|1434.95|1442.7|1450|1417.3|1335.65|1315|1314.65|1302||1317.45|1308|1292.7|1294.1|1295.45|1306.85|1279|1267.75|1281.95|1286.15|1292|1276.65|1298|1294.85|1291.2|1309.75|1301.85|1275.95|1278.75|1281.25|1274.85||1282.55|1300|1318.7|1334.85|1327|1320|1313.9|1308.3|1234.95|1185.5|1179.95|1180.85|1191.85|1195.5|1214.45|1191.85|1193.1|1189.9|1186.9||1191.45|1185|1185.2|1196.15|1211.45|1220|1239.7|1245.8|1240.45|1242.2|1212.6|1203.6||1202.05|1202.1|1219|1199.85|1195.6|1175|1163|1145.75|1165.75||1163.3|1174.95|1207||1204.5|1148.4|1148|1132|1140|1153.7|1169|1169.95||1147.7|1142.5|1137.25||1144.45|1112.85|1103.25|1108.3|1117.4|1162|1132.1|1150.25|1146.95|1163.65||1161.2|1157.55|1176|1171.5|1182.15|1173|1166|1156.95|1167|1180|1162.65|1149|1160|1163.9|1146|1148.95|1132|1116|1119.6|1113|1090|1085.15|1076.95|1093.95|1097.35|1096.35|1092.2|1102.55|1120.05||1112.95|1146|1129||1088.4|1092.3|1114.5|1123.6|1112.9|1119.5|1132|1129.9|1110.35|1127.15|1117.35|1114.55|1105.1|1113.85|1125|1122|1103.8|1090.05|1108.9||1084.5|1067.8|1095|1112.95|1115.75|1095
04370|18450|/equities/united-phosphorus|NIFTY200/MSCI_EEM||547.9|557.15|554.3|558.75|554.8262|546.7205|542.5958||532.907|519.718||532.8|530.5|552.8|553.2|572.95|575.45|569|561.85|559.9|562|555.95|552.4|538.2|541.25|536.85|540.85|538.75|547.5|563.35|557.75|570.5|576.4|580.85|586.9|589.3|593.65|584.65|585.55|605.5|612.95|623.7||625|617.9|616.5|604.15|606.45|606.75|593.75|602.7|612.75|614.75|615.8|615.5|616.95|616.45|619.1|620|610.8|623.7|622.95|610.9|605.95|607.2|604|581.9|585.9|587.75|578.9|584.8|587.9|572.8|567|563.55|554.4||553.9|566.1|568.95|562|555.8|549|549.9|551.5|563.95|577|573.7|568.8|566.5|545|534.8|543.45|553.35|558.2|560.25|561||572|567.5|570.95|566.4|569.95|572.3|574.8|573.9|579.95|576|580.3|574.7|576|574.6|576|576.8|578.7|574.35|577.7|568.45|557.6||559.8|561.85|558.6|557.3|555.6|542.9|545.5|531.95|529.75|531.25|517.9|518.35|522.6|529|529.65|522|517.7|522.05|514||515.3|519.8|521.3|531.8|540|505|482.25|479.95|486.45|498.3|503.95|510.4||513.7|510.95|513.9|506.95|503.9|500.6|494.6|489.95|492.85||492|499.55|511.1||509|496.5|500.55|500.6|496.75|482.95|476.95|468.35||459.7|467.2|471.1||474.35|461.95|464.7|471.45|475|477.5|464.2|476.8|478.95|488||485.95|477.5|491.05|480.15|477.9|475|486|491.5|493.1|496.6|494.2|500.2|505.45|500|494.2|490.45|482.4|479.95|465.8|467.9|481.8|485|486|525|540.65|539|542.75|547.5|542.7||547.6|547|558.45||557.2|552|562.5|569.2|571.65|568.35|566.15|561.75|567.95|582.8|590.95|589.2|596.8|603.8|599.9|592|591|592.3|595||585.75|579.95|605|612|614.75|612.8
04371|993204|/equities/varun-beverages-ltd|NIFTY200/MSCI_EEM_SMALLCAP||629.2|638.6|620|620.6|632.3|627.15|630||639.6|617.6||596|594.95|599|607.95|598.9|608.5|601|593.8|615.95|610|608.35|615.45|613.8|615.55|616.9|631.2|630.95|598.7|597.6|599.4|600.85|613|613.9|599.6|595.9|601.9|606.2|594.95|578.2|600|602||618|624|625.9|635|650|663|657.5|656|661.45|651.9|652.95|648.65|668|665|635.72|618.38|611.74|606.8|613.16|611.2|617.6|613.6|614.7|617.6|631.18|635.94|633.36|639|643.78|621.36|605.88|606.4|582||595.2|600|601.18|611|609.5|614|617.76|619.8|632.2|637.2|647.98|679.92|681.12|677.2|663.6|648.06|629.34|628.6|635.72|643.2||657.88|653.2|640.54|643|651.5|663.1|655.98|650.34|650|647.36|643.18|653.6|658.46|659.8|646.8|640.32|637.4|650.46|657.2|668.8|668.4||660|639.34|627.6|628.76|637.48|611.2|604.92|608.4|582.14|590|578.18|585.9|587.7|599.4|600.36|603.62|608|609.36|608||607.96|599.72|606.78|623.6|598.48|588|599.92|603.92|600|605.08|610.98|610.68||606.08|596.32|588|580|578.4|580|573.6|561.18|569.12||567.96|561.46|571.94||578.76|580.5|600.72|614|617.98|595.2|569.58|574.24||562|562.4|564||563.04|569.94|564|575.2|579.14|576|570|568.4|573.2|598||578.6|579.08|578|580.72|571.3|567.86|591.04|612.54|624.78|610|600|589.42|580.96|576.98|573.6|582.4|576.8|563.6|557.88|563.96|565.44|545.8|540|528|521.38|515.56|514|513.5|511.14||506|509.92|511.9||512.96|499.82|505.44|510.4|512|511.18|514.9|521.98|523.98|517.58|513.2|510.96|495.9|500|501.6|497.52|499|500.8|503.12||516.52|520|552|471.2|457.6|447.92
04372|18377|/equities/sesa-goa|NIFTY200/MSCI_EEM||457.8|456.35|451.55|453.2|453.8|447.75|445.75||451.5|459.4||439.9|445.4|458.85|461.9|467.8|475|476.45|471.3|468.9|469|469.8|474.45|473.9|471.75|472.25|472.3|470.8|478.65|489.5|483.65|492.6|496.5|500.95|507.05|503.5|499.4|502.5|503.7|513.8|515.95|520.5||521.35|523.65|515.9|504.9|486|473.5|456.25|458.45|453.3|451|454.25|471|456.4|443.55|440.45|444|461.4|470.35|469.45|462.95|473.25|473.65|473.2|470.95|469.25|468.5|465.95|460.2|461.6|458.9|447.85|444.4|430.85||428.5|434|436|432.25|431.5|434.45|421.95|428.45|441.95|462.25|454.4|448.15|455.5|448.15|434.35|441|449.4|451|454.25|460.5||467.55|462.5|454.4|458|466.95|468|477.5|479.6|473.45|465.25|473.1|468.85|458.65|446.1|446.85|468.55|471.5|474.6|479|455.6|454.8||451.9|449.95|453.65|455.8|455.5|462.95|458|446|458|472.2|455.85|458|462.3|471.9|468.5|470|480.1|506.75|493.9||445|447.05|449|438.5|415.5|411.85|408.4|409.95|411.5|418.7|420|413.9||409.95|408.2|402.95|387.7|386.6|383.2|393.15|396.75|394.75||381.5|383.95|374.9||369.65|339.5|325.35|322.4|312.5|308|301.95|288.25||275|274.25|272.8||274.4|274.2|269.9|274.75|272.95|266|261.5|270.5|276.8|282.85||287.4|289.25|288.4|279|272.9|269.9|272.3|268|268.95|272.2|272.95|276.4|272.2|273.2|272|284|282.6|271|281.05|280.45|285.5|285.85|284.5|279.85|276.8|276.5|276.9|271.3|269.15||266.8|263.3|267||269.7|268.9|272.45|278.05|275|275|276|268.2|264.4|267.6|271.25|270.65|267.25|259.4|260.3|259.5|259.35|254.4|262.9||261.35|256.9|264|266.4|263.5|259.85
04373|18200|/equities/idea-cellular|NIFTY200/MSCI_EEM_SMALLCAP||8.48|8.67|8.49|8.28|7.17|6.91|7.18||7.39|7.53||7.62|7.69|7.95|7.94|8.06|8.29|8.22|8.2|8.49|8.53|8.17|8.04|8.39|8.42|8.11|8.33|8.4|8.73|9.1|9.1|9.39|9.49|9.42|9.23|9.28|9.44|9.58|9.55|9.81|10.06|10.16||10.53|10.68|10.97|10.5|10.73|10.99|11.94|10.58|13.02|13.16|13.28|13.5|13.66|13.65|13.77|13.73|13.58|14.76|15.22|15.1|15.26|15.58|16.44|16.55|16.17|16.18|15.98|16.34|16.29|16.1|16.29|16.04|16||16.02|16.19|16.22|16.35|16.25|15.78|15.83|15.81|16.42|16.37|16.52|16.28|16.42|16.14|15.42|15.66|15.91|16.05|16.43|16.69||17.67|16.73|16.83|16.84|17.28|17.03|17.23|17.48|17.74|17.67|17.75|18.06|19.18|18.7|18.47|17.5|17.34|17.28|16.97|17.39|17.03||16.85|16.74|16.7|16.32|16.35|16.05|15.4|15.05|15.7|16.4|15.45|15.05|14.9|15.1|15.45|15.7|14.1|13.8|13.75||13.65|13.4|13.4|13.3|12.7|12.8|13|12.85|12.9|13.3|13.5|13.5||13.55|14.3|14.2|14.4|13.95|14.75|13.05|13.3|13.55||13.2|13.4|13.25||13.2|13.35|13.9|13.55|14.1|14|14.15|14.25||13.55|13.6|13.5||13.6|13.05|12.9|13.35|13.35|13.3|13.25|13.85|13.9|14.35||14.45|14.4|14.75|14.7|14.65|14.05|16.05|17.15|18.1|18.4|16.4|16.3|16.45|16.35|16.6|16.3|15.75|14.9|15.7|15.65|15.15|15.45|14.45|14.2|14.7|14.5|14.55|14.9|15.2||15.1|15|15.25||15.45|15.4|15.75|16.55|16.7|16.2|16.35|16.45|17.5|17.65|17.65|17.2|16.45|17.8|18.4|16.25|13.6|13.5|13.75||14|13.75|14.4|14.45|14.5|14.25
04374|18462|/equities/voltas|NIFTY200/MSCI_EEM_SMALLCAP||1666.9|1677.9|1675|1685.05|1715.3|1680.9|1707.25||1732.35|1744||1735.8|1705|1783.9|1786|1792.95|1780.7|1749.45|1704.05|1675.5|1667.4|1704.9|1782.95|1775.5|1778.35|1803|1825.75|1825|1840.5|1877.95|1870|1889|1902|1816.8|1840|1797.6|1812.55|1814.6|1806.5|1818.5|1863.65|1861.2||1864.65|1882.55|1878|1910.85|1921.65|1918.2|1932|1944.9|1935|1908|1924.9|1930|1935|1856.85|1846|1837.9|1825.15|1790.8|1795|1807.95|1828.75|1821.05|1785.5|1818.15|1779.45|1751.35|1725|1699|1688.75|1682.8|1671.95|1611.7|1592||1580.35|1598.9|1598|1444|1512.45|1485.95|1500|1479.95|1531.25|1549.3|1552.25|1559.85|1533.4|1498.75|1494.95|1518.9|1495.9|1506.7|1510|1525||1539.8|1535.1|1528.5|1517|1490.9|1481.6|1479|1458.95|1456.95|1473.45|1456|1488.85|1507.45|1511.95|1515.7|1524|1528|1501.45|1504.5|1560|1550.7||1511.95|1492|1472.85|1476|1468.45|1459.9|1478.2|1471.55|1412.35|1425.95|1386.75|1375.3|1409.3|1428.95|1437.85|1382.45|1351.75|1307|1306||1325.95|1324.6|1317.3|1328.5|1311.95|1300.6|1322.4|1333.55|1462.5|1502.3|1501|1500||1481.7|1477.35|1461|1436.85|1423.45|1406.7|1395|1310.8|1315||1301.45|1311.95|1342.75||1350|1353.75|1392|1240.7|1229|1224.8|1214.8|1155.7||1116|1110|1116||1090|1088.85|1055.65|1057.2|1067.05|1073.65|1077.4|1068.5|1078.75|1095.95||1091.15|1077.7|1111.4|1127|1116.8|1125.35|1133.5|1124.85|1103.7|1107.1|1112.9|1117|1113.4|1100|1095|1094.8|1103.25|1105.5|1085|1074.8|1070.5|1042.85|1044.85|1059.95|1065|1091|1101|1056.95|1043||1033.5|1036.75|1036.2||1054.4|1050|1061.95|1068.05|1068.25|1061.5|1060|1025.8|1004.3|1011.4|1013.15|1022.95|1000.15|998|982.35|985|992|992.8|968.5||954.45|948|957.15|904.5|872.5|869.9
04375|18466|/equities/whirlpool-of-india|NIFTY200||1857.15|1853.4|1815.25|1827.7|1865.95|1771.25|1836||1861.25|1845.2||1857|1804.85|1933.9|2076.3|2080.8999|2122.8999|2074|2057.95|2048|2095|2055|2105.75|2150.05|2206.3501|2249.7|2318.45|2350.95|2449.7|2380|2391.95|2426.95|2440|2413.45|2400|2386.75|2414.95|2394|2370|2379.3|2378.6001|2336.95||2316.95|2340.8|2220|2166|2139|2097.8|2100|2075|2077|2084.6001|2042.4|2111.1001|2128.3999|2140.7|2140.1499|2159.95|2219.6499|2260|2280|2225|2243.8999|2245|2216.7|2248|2084|2050.8999|2060|2070.8|2086.8999|2086|2199.3501|2107.05|2135.8999||2079.95|2105.95|2107.8999|2140|2107.6001|2081.1499|2088.1499|2088.55|2144|2150.5|2150|2187.3999|2200|2067|2056.05|2020|2062.45|2054.25|2040.5|2070||2062.1499|2025|2021.45|2038.05|2080|2051|2027|2039.3|2011.85|1954.3|1976.45|2045.75|2037.25|2199|1849|1864|1888.85|1856.95|1839.55|1845|1838||1809.5|1837.8|1810|1760|1733|1635|1567.65|1555|1533.75|1530.85|1528|1526.05|1545|1547.85|1549|1535|1559.7|1574.25|1639.95||1592|1523.9|1486.6|1460.1|1436.35|1442.7|1450.25|1465.95|1457.7|1477.55|1503|1510.95||1550|1509.6|1544.6|1540.9|1592.3|1606|1528|1478.2|1437.5||1436.55|1432|1445||1436|1437.6|1421|1369|1356.25|1348|1289.9|1270||1239|1237.1|1233.5||1254.75|1266.75|1275|1283.45|1272|1257.75|1265|1265.1|1264.1|1268.9||1265.8|1258.85|1269.1|1265.2|1281.9|1286.2|1290|1273.9|1273.2|1284.95|1270|1294.8|1324|1340.85|1344.55|1349.3|1345.3|1356.8|1358.55|1364.8|1372.55|1376.1|1373.6|1370.15|1389|1350.55|1352|1348|1337.1||1346.2|1346.65|1359.5||1387|1399.6|1386.95|1386.5|1363.9|1365.35|1360.55|1369|1379.1|1381|1370.85|1373|1367|1374|1375.3|1369.25|1364.8|1370|1367.9||1372|1361.95|1380|1373|1362.7|1357.35
04376|18467|/equities/wipro-ltd|NIFTY200/MSCI_EEM||580.75|586|596|590.35|587.55|573.6|567.6||569.8|566.7||574.55|573.6|579.7|583.2|578.8|569.7|565.85|545.35|552.45|554.9|566.3|578.75|563.4|559.8|552|550.5|554.5|555.5|561.9|558.4|538|538.8|552.85|551.85|534.4|537.6|538.7|533.8|541.7|541.95|542.4||549.6|544.5|558.9|543.1|539.4|541.9|540.4|540.75|551.45|549.05|554.9|556.85|552.5|532|526.25|528|521.75|529.9|526|528.25|540.85|542|542|541.95|538.1|523.25|524.8|521.45|530.55|528.1|527.6|523.2|517.45||496.85|492.7|494|496.45|494|500.1|499.35|495.85|519.25|526.8|524.9|526.95|530.55|528.55|507.5|506.35|508|526.75|579.9|574.4||562.6|566.9|564.8|539.55|543.35|544.95|543|536.5|548.8|545.45|545|535.8|516.3|511.95|499.9|498|494.9|500.95|497.5|497.15|493||485.6|485.35|484.4|479.2|488.4|486.4|462|455|445.9|450.55|442.15|449.5|455.5|457.25|462.15|470.5|468|463.45|464.8||464.4|467.5|459.75|459.9|453.25|457.5|464.4|466.4|465.35|462.6|462|463||466.75|468|475.8|462.55|464.65|466.8|466.15|453.9|455.45||458.5|468.35|480||479.45|485.25|491.6|487.15|491.95|487.7|482.7|486.4||483.05|480.95|490.95||490.75|505.3|501.25|509|518.55|518.25|518.9|518.7|522.5|518.95||520.4|514.85|520.5|526.4|525.2|524.25|530.95|537.4|536.5|541.25|533|536.3|538.15|545.9|545|522.85|517|513|510.8|494.75|500.1|501.7|501.8|489.5|486.5|477.7|479.9|482.9|477||479.35|479|486||493.35|489|491.5|495|529|469|456.9|456|462.5|460|463|459.85|463.9|478|483.5|475.35|477.4|475.4|475.8||466.3|436.5|449.5|447.35|453.5|449.5
04377|18470|/equities/yes-bank|NIFTY200/MSCI_EEM/MSCI_EEM_SMALLCAP||20.52|20.65|20.35|20.63|19.72|19.34|19.49||19.82|19.5||19.63|19.73|20.14|20.33|20.78|21.14|20.92|20.68|20.74|20.75|20.85|21.16|20.85|21.29|20.12|20.33|20.26|21.04|21.52|21.15|21.23|21.35|21.3|21.49|21.48|21.75|21.94|21.62|22.26|22.27|22.3||22.58|22.74|23.14|22.93|22.99|23.03|23.19|23.19|23.45|23.71|23.84|23.97|23.86|24.02|24.41|23.11|23.11|23.54|23.62|23.67|24|24.02|24.02|24.02|24.18|24.21|24.53|24.85|24.67|24.77|24.64|24.94|24.42||24.34|25.1|24.62|24.33|24.34|24.15|24.25|24.75|26.02|26.94|27.2|26.07|25.68|25.11|24.78|25.18|25.7|26.19|25.78|26.3||26.85|26.8|26.24|27.09|26|26.44|27.44|27.04|24.4|24.3|24.48|24.13|24.07|23.93|24.23|24.45|24.1|24.14|24.65|24.14|24.11||23.98|24.5|24.38|24.12|24.5|23.35|23.3|22.9|23.5|24.65|23.4|22.85|22.85|23.1|23.45|23.4|23.2|23.4|23.5||23.15|23.15|22.75|23.2|22.55|22.75|23.15|23.3|24.3|25.25|25.85|26||27.4|28.55|26.45|26.3|25.95|26.5|25.35|24.1|24.45||24.2|24.35|25.15||24.8|25.2|25.35|25.35|25.75|25.5|24.85|24.7||23.6|23.75|24.15||24.2|23.65|23.6|23.7|24.1|24.4|23.75|23.1|23.85|24.3||24.2|24.5|25|25.7|25.1|24.8|25.45|26.15|26|27.4|27.35|27.1|27.35|28.55|29.7|29.8|28.95|28.95|32.35|32.85|32.7|30.45|25.7|23.8|24.15|24.25|24.3|24.5|25.5||25.3|24.8|25.6||25.55|25.1|25.65|26.25|25.3|25.7|25.95|25.65|25|24.45|24.3|23.6|23.75|23.7|23|21.8|21.15|21.25|21.35||21.45|21.25|22.45|23.05|23|22.1
04378|18471|/equities/zee-entertainment-enterprises|NIFTY200/MSCI_EEM_SMALLCAP||132.69|124.79|124.2|122.44|120.96|119.5|123||126.19|116.63||116.76|120.9|122.29|123.15|125|126.82|123.8|123.28|123.27|123.5|123|123|121.98|122|124.86|126.42|125.38|127.67|136.4|134.11|130.04|130.3|131.3|131.98|132.5|133.05|131.5|130.1|133.27|138.19|143.55||141.99|138.5|138.8|138.8|136.86|128.6|130.19|129.88|132.3|134.45|135.85|136.88|139.8|136.57|139.6|142|135.45|136.9|138.48|137.75|142.87|143.05|144.8|148.25|154.84|154.9|138.5|139.97|141.49|142.7|136.18|136.49|136.47||136.66|137.6|138.16|139.8|141.3|137.98|138.65|140|145.47|150.2|153.45|146.98|147.94|144.5|143.25|138.65|136.3|139.45|144|149||164.03|161.54|159.39|148.29|151.9|153.17|152.65|153.2|152.29|154.89|156.29|154.4|154.9|160.25|157.39|153.8|154.35|157.55|156.8|161.59|165.09||165.5|168.7|168.1|168.6|165.5|157.6|157.55|149.8|158.3|160.2|154.25|156|154.5|152.8|152.8|152.95|152.5|151.8|148.7||136|134.6|133.55|133.7|132.6|133.9|137.65|136.8|141.2|145.2|145.75|148.5||152.65|151.35|149|145|144.75|144.9|145|144.3|149.75||148.85|145|150.7||152.35|151.65|154.9|153.6|154.4|157.25|154.75|148.3||144.65|145.6|143.2||144.8|143.65|143.6|144.8|145.55|149.1|152.55|159.45|161.2|164.4||163|156.3|156.9|159.95|161.95|164.8|174.75|176.75|176.95|177.2|169.9|176.25|205.25|185.4|190.9|203.4|202.85|190.8|209.7|206.4|195|184.15|181.2|181.6|179|177.2|174.4|176.3|167.9||168|170.4|208.3||253|264|257.45|254.95|252.75|257.2|262.35|267.8|269|286.6|293.2|292.65|291|291.25|287.65|278.25|272.9|268.6|270.25||272.65|266.8|276.65|277|282|286.55
04379|946102|/equities/abc-mart-inc|TOPIX500/EAFAVALUE||3092|3088|3101|3095|3087|3068|3114|3096|3078|3084|3084|3084|3097|3069|3035|3026|3080|3081|2996||2992|3027|3042|3031|3021|3010|3033|3045|3064|3088|3108|3108|3129|3145||3102|3209|3099|3080|3058|3032|3041|3069|3071|3067|3080|3072|3020|3048||3068|3133|3161|3130||3115|3084|3100|3120|3086|3092|3048|3033|2957|2988.5|3005|2991.5|3008|2964.5|2974.5|2963|2965|2895|2896|2887.5|2870|2817|2800.5|2772.5||2815|2826|2794.5|2850|2700|2897.5|2960.5|2957|2953.5|2951.5|2942.5|2920|2864.5|2822|2806|2829.5|2853.5|2772|2801||2807|2794|2719.5|2754.5|2807|2780|2749.5|2948|2876|2864.5|2865|2893.5|2919.5|2919|2939.5|2995.5|2928.5|2918.5|2876.5|2856|2866.5|2908|2956.5|3033|3115|3164|3204|3208|3119|3101|3052|2953|2983.5|3046|3066|3096|3098|3096|3112|3124|3155|3177|3238|3221|3218|3244|3229|3173|3190|||3199|3200|3170||3145|3179|3186|3199|3133|3107|3073|3047|3118|3136|3108|3074|2956|2963.5|2943|2928|2973|2991.5|2900|2938.5|2907|2893|2904|2861.5|2924|2948.5|2944||2922.5|2904.5|2920|2905.5|2845.5|2895|2831|2806.5|2776.5|2703.5|2613.5|2588.5|2571.5|2575|2567.5|2590|2608.5||2572|2571|2559|2564.5|2614|2637|2645.5|2648||2669|2647|2620|2625.5|2657|2642|2602|2569.5|2577|2629|2631|2592|2589|2568|2507.5|2504|2510.5|2522.5|2598|2614.5|2591|2624.5|2552|2490||2470.5|2474||||2481|2485|2475.5|2480.5|2475.5|2495|2510|2572|2587.5|2577.5|2645.5
04380|946298|/equities/acom-co-ltd|TOPIX500/EAFAGROWTH||388.1|384.5|380.3|379.7|383.8|385.1|394.5|394.9|392.3|381.7|380.8|379.5|385.5|386|371|372|371.6|365.1|359.4||359.6|363.9|363.1|358.7|356|353.5|356.2|360.5|367|380.4|382.4|380.7|381.9|379.9||381.8|379|379.4|386|387|386.6|389.8|385.8|384.1|383|386|388.4|379.7|383.1||381.6|375.5|368|366.1||366.7|371.4|367.6|371.8|366.7|371.5|374.9|378.9|385.3|375.8|377.4|378.5|379|379.7|378.2|374.1|375.1|379.2|382.2|383.9|382.9|372.7|369.7|358.9||352|352|360.2|362|370.4|412|425.3|434.6|424.5|428.9|422|426.1|432.1|435|432.1|432.8|436.3|432|431.3||429.9|429.1|427.7|425.4|420|424|428.3|426.2|418.1|409.7|409.2|408.9|409|409.9|408.2|402.8|397.7|393.8|394.9|383.4|384.6|389.2|389.4|393.5|388.5|388.5|392.5|388.5|395.2|402|403|398.6|400.7|402.9|400.9|398.2|392.4|391|397.7|402.2|396.7|404.6|414.4|421.2|408.7|417|412.3|408.5|409.4|||405.3|405.3|408||402.5|398.9|402.3|397.4|399.2|399.9|400.9|403.1|413.6|416.5|417.2|410|416.5|417.2|402.4|398.5|401.9|393.5|396.6|405.7|405.6|403.3|409.9|401.8|407.2|405.8|407.2||402.6|398|393.3|389.1|393.4|392.4|391.8|393.7|392.8|396|392.5|375.5|377.8|388|384.5|387|394.5||394.9|400.6|406|406.4|398.2|400|396|390.4||376.9|372.5|372|380.1|382.2|382|376.8|379.5|380.6|375.9|374.9|372.5|375.6|377.9|368|363.1|363.3|370.8|369.4|371.6|362.7|363.4|357.6|359.8||356.5|354.3||||355|350.6|345.7|343.4|344|344.2|344.4|347.1|342.6|344.7|347.2
04381|946144|/equities/adeka-corp|TOPIX500||2775|2780|2783.5|2876.5|2895|2853|2848|2848.5|2842|2829|2854.5|2850|2892|2955|2794|2837.5|2836|2802|2785||2771.5|2794.5|2782.5|2746.5|2724.5|2723.5|2733|2764|2788.5|2820|2829|2844.5|2897|2950||2936.5|2929.5|2945|2951|2994|2936.5|2978.5|2970.5|2970|2949.5|3018|3010|2931|2961||2955.5|2921|2894.5|2880.5||2888.5|2928|2890.5|2922|2914.5|3030|3057|3068|3121|3139|3039|2993.5|2962.5|2974|3029|3055|3031|3016|3053|3076|3002|2955|2936.5|2898.5||3000|2850.5|2874.5|2887.5|2726.5|3023|3187|3235|3191|3209|3153|3095|3194|3215|3219|3229|3260|3307|3284||3277|3280|3251|3261|3281|3310|3327|3288|3228|3257|3258|3260|3201|3191|3204|3208|3194|3219|3190|3213|3249|3242|3250|3285|3285|3277|3324|3347|3378|3407|3415|3251|3228|3249|3259|3270|3233|3201|3262|3232|3180|3278|3319|3430|3431|3446|3406|3296|3274|||3265|3280|3292||3237|3182|3189|3169|3185|3190|3233|3281|3301|3328|3318|3311|3354|3333|3348|3290|3314|3272|3276|3250|3245|3233|3284|3250|3315|3346|3366||3336|3286|3205|3178|3242|3153|3167|3183|3222|3189|3193|3193|3136|3115|3140|3094|3160||3043|2967|3031|3040|3047|2964|2989.5|2976||3035|2886|2895.5|2884|2897.5|2899.5|2912.5|2909.5|2887.5|2900|2940|2939|2892|2917|2885|2857.5|2819|2899|2915.5|2941.5|2922|2949.5|2899|2908.5||2907.5|2893.5||||2896|2886.5|2873|2861.5|2878.5|2860.5|2818.5|2812.5|2767|2745|2761
04382|44296|/equities/advantest-corp.|NIKKE225/TOPIX500/EAFAGROWTH||8307|8588|8812|9173|9573|9640|9699|9541|9515|9262|9355|9437|9587|9750|9847|10005|9854|9635|8995||8955|9310|8595|8346|8224|7960|8093|8060|8272|8207|8103|8062|8142|8100||7798|7772|7669|7411|7270|6979|6866|6699|6927|6999|7209|6923|6645|6568||6508|6330|6195|6337||6419|6310|5992|5938|5864|6033|6178|6299|7023|6890|6655|6407|6398|6139|6317|6534|6775|6578|6739|6675|6689|6351|6494|6237||6171|5985|6278|6248|6098|6534|7000|6078|5773|5784|5670|5740|6187|6121|6115|6220|6123|6630|6575||6689|7032|6940|6910|6678|6799|6799|6665|6500|6484|6452|6275|6270|5899|5863|5792|5864|5628|5428|5460|5679|5685|5502|5459|5358|5512|5565|5365|5379|5367|5350|5432|5806|5671|5688|5761|5860|5616|5670|5619|5615|5633|5557|5381|5188|5183|5186|5232|5273|||5151|5182|5240||5544|5450|5495|5412|5423|5598|5745|5770|5794|5938|6152|5997|6050|6058|6126|6177|6410|6425|6561|6874|6854|6759|6820|6810|6850|6764|6747||6620|6733|6493|6576|6860|6716|6616|7195|7408|7314|7289|7426|7133|6952|6968|7160|7210||7092|6605|6855|6921|7456|7156|6935|6764||6658|6580|6195|6206|6256|6205|5978|5830|5873|5783|5919|6079|6068|6104|6044|5857|5409|5417|5139|5134|5259|5098|5058|5059||4714|4633||||4820|4885|4912|4823|4843|4963|4883|4994|4955|4864|4999
04383|44267|/equities/aeon-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||3622|3614|3592|3579|3633|3666|3745|3771|3781|3780|3799|3818|3832|3901|3893|3910|3817|3836|3770||3752|3780|3840|3819|3776|3727|3753|3824|3790|3760|3722|3754|3803|3686||3630|3668|3928|3928|3999|4035|3925|3947|3916|3947|3987|3958|3972|3999||4097|4083|4068|4078||3985|3930|3921|3929|3881|3987|3749|3730|3653|3642|3699|3719|3740|3779|3777|3729|3680|3609|3552|3516|3489|3494|3555|3536||3517|3485|3477|3413|3384|3404|3418|3435|3358|3368|3350|3345|3310|3324|3349|3317|3320|3302|3345||3393|3378|3444|3471|3481|3493|3499|3480|3460|3479|3453|3467|3488|3476|3441|3447|3453|3451|3455|3439|3459|3476|3509|3555|3547|3522|3558|3512|3447|3415|3387|3330|3335|3355|3351|3333|3335|3344|3346|3354|3316|3300|3319|3326|3340|3346|3292|3272|3263|||3270|3296|3310||3308|3320|3349|3356|3338|3263|3292|3286|3312|3346|3382|3556|3516|3515|3512|3483|3499|3469|3530|3608|3633|3613|3624|3576|3584|3574|3602||3577|3575|3533|3557|3629|3635|3686|3675|3637|3584|3552|3518|3568|3583|3559|3697|3675||3592|3632|3637|3614|3603|3610|3635|3635||3627|3606|3598|3571|3586|3554|3515|3533|3533|3496|3472|3467|3548|3540|3527|3531|3548|3595|3485|3438|3370|3345|3297|3288||3274|3198||||3187|3201|3186|3170|3195|3182|3141|3152|3052|3065|3075
04384|946297|/equities/aeon-financial-service-co-ltd|TOPIX500||1270.5|1261.5|1256|1264.5|1270|1260|1252|1252|1245|1241.5|1245.5|1247.5|1245.5|1256|1241.5|1255|1264.5|1251.5|1234.5||1237|1239|1231|1221.5|1214.5|1211.5|1211.5|1216|1226.5|1230|1235|1239.5|1244|1235.5||1234.5|1244|1258.5|1281|1295|1274.5|1277|1279|1276.5|1286|1286.5|1271.5|1262.5|1276.5||1278.5|1272.5|1255|1253||1249.5|1261|1259|1278|1266|1308.5|1319|1340|1363|1336.5|1349.5|1352.5|1374.5|1379|1364.5|1369|1355|1360|1370|1366|1357|1343|1316.5|1297||1293|1293.5|1277|1268.5|1260.5|1334|1377|1384|1357.5|1315|1314.5|1317|1358|1366|1368|1391|1404.5|1399|1393||1360|1303.5|1297|1295|1304.5|1321|1321.5|1319|1323|1326|1327|1326|1328|1329|1314.5|1318.5|1307.5|1304|1297.5|1301|1305|1305.5|1311.5|1314|1315|1302.5|1307|1329|1323.5|1330|1323.5|1317.5|1318|1327|1322|1315.5|1316|1322|1329|1332|1317|1308.5|1338|1336.5|1327.5|1328.5|1326|1307.5|1308|||1307|1308.5|1319||1315|1304|1315|1319.5|1308.5|1300|1301.5|1291|1296|1306.5|1337|1330|1353|1446|1428|1413.5|1427.5|1417.5|1417.5|1403.5|1410|1407|1405.5|1366|1369|1369.5|1381.5||1385|1360|1342.5|1319.5|1320|1301.5|1326.5|1332|1326.5|1314|1289|1315|1323|1314|1326|1349.5|1347.5||1348.5|1348.5|1359|1349.5|1325|1326.5|1339|1340.5||1338|1344|1345|1356|1359.5|1333.5|1341|1348|1341.5|1336|1329|1346|1341|1355.5|1347|1339.5|1331.5|1360.5|1366|1355|1315|1347.5|1321|1319||1309|1285||||1271.5|1260|1246|1236.5|1238|1235|1227.5|1232.5|1232.5|1231.5|1236
04385|946310|/equities/aeon-mall-co-ltd|TOPIX500||2025|2000.5|1992|2000.5|2016|2008|1998.5|2011.5|2019|2020|2026.5|2040|2049|2045.5|2038|2072|2059.5|2044|2028||2033.5|2025|2037.5|2041.5|2035.5|2019|2030.5|2044|2057.5|2077.5|2059|2081|2110.5|2105||2090.5|2088|2143|2139.5|2150|2144.5|2143|2115|2109|2119|2147.5|2129.5|2110|2106.5||2088.5|2095|2099.5|2081.5||2059|2065|2067.5|2091.5|2079|2097|2066.5|2062|2038|2050|2054|2074.5|2111|2104.5|2097.5|2074|2052|2050|2003|1996.5|1998|1961.5|1960.5|1964||1975|1995.5|1997|1976|1919|1982|2018.5|2072|2051.5|2019|1997.5|1988|1996|1998|1995|1990.5|2001.5|1987|2055.5||2109.5|1908|1887.5|1892.5|1902.5|1937.5|1948.5|1948.5|1913|1911.5|1912|1915|1910|1911|1918|1958|1927|1930.5|1955.5|1987|1984.5|1938|1931.5|1941|1943.5|1902.5|1920|1945.5|1912|1912.5|1896.5|1880|1900|1878.5|1873|1883|1880.5|1855|1842|1841|1826|1803.5|1818|1832|1834|1842|1836|1814|1812|||1819|1813|1821.5||1802.5|1790|1800|1826.5|1792|1739|1728.5|1734.5|1743|1745.5|1747|1746|1774.5|1840|1811.5|1794|1804|1789.5|1793|1804.5|1805.5|1795.5|1794|1779|1773.5|1776.5|1793.5||1796.5|1788|1777.5|1767|1757|1751.5|1756|1755.5|1760.5|1749|1727.5|1744|1746|1769.5|1779|1819|1841.5||1837|1838.5|1834|1828|1816|1824.5|1842|1856||1853|1854|1862.5|1874.5|1871|1846.5|1835|1831.5|1807.5|1797.5|1802|1792.5|1806.5|1809|1814|1801|1817.5|1845|1841|1826|1859|1842.5|1816|1814.5||1812|1788||||1779|1767|1762|1755.5|1745|1736|1737|1743|1730.5|1724|1735.5
04386|44240|/equities/asahi-glass-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4709|4638|4637|4653|4677|4657|4657|4709|4726|4744|4766|4787|4771|4787|4761|4858|4855|4838|4800||4941|4733|4720|4632|4590|4551|4587|4642|4660|4673|4680|4697|4673|4737||4760|4770|4822|4802|4849|4777|4782|4699|4692|4671|4733|4627|4590|4528||4486|4435|4373|4368||4372|4434|4383|4460|4453|4552|4574|4565|4678|4667|4611|4647|4661|4675|4677|4685|4666|4657|4689|4745|4746|4605|4696|4633||4633|4667|4643|4663|4611|4837|5321|5399|5283|5256|5209|5198|5250|5271|5259|5293|5397|5342|5342||5342|5312|5257|5255|5244|5310|5294|5264|5254|5270|5254|5222|5355|5354|5297|5331|5309|5339|5235|5302|5319|5397|5360|5419|5411|5379|5401|5441|5485|5591|5489|5403|5452|5493|5493|5519|5568|5556|5598|5580|5513|5592|5672|5710|5695|5552|5515|5761|5836|||5789|5830|5841||5768|5798|5776|5780|5740|5708|5747|5844|5928|5912|5914|5829|5777|5671|5587|5560|5587|5525|5510|5536|5558|5518|5587|5561|5579|5590|5595||5535|5527|5473|5420|5375|5317|5332|5372|5373|5345|5343|5405|5387|5401|5427|5433|5453||5456|5421|5459|5465|5372|5371|5379|5334||5341|5422|5711|5656|5599|5566|5544|5568|5577|5578|5511|5425|5443|5415|5378|5387|5394|5378|5364|5436|5484|5429|5357|5371||5344|5313||||5266|5226|5423|5349|5344|5332|5310|5355|5314|5340|5369
04387|949910|/equities/aica-kogyo|TOPIX500||3284|3289|3308|3373|3392|3343|3341|3348|3357|3364|3379|3376|3384|3404|3371|3413|3435|3388|3351||3382|3360|3323|3285|3283|3309|3301|3339|3327|3324|3347|3360|3343|3317||3304|3315|3304|3309|3340|3336|3346|3355|3373|3427|3433|3460|3411|3395||3379|3358|3344|3344||3326|3354|3329|3350|3252|3312|3311|3329|3335|3352|3363|3350|3348|3346|3329|3337|3296|3336|3349|3317|3316|3293|3309|3309||3333|3331|3396|3400|3323|3377|3466|3518|3430|3422|3406|3399|3475|3494|3510|3527|3586|3533|3536||3572|3557|3519|3529|3508|3560|3555|3543|3526|3538|3530|3511|3528|3540|3482|3510|3480|3530|3503|3474|3394|3386|3379|3429|3431|3410|3404|3372|3422|3505|3464|3434|3418|3396|3419|3423|3409|3465|3455|3405|3371|3381|3416|3418|3455|3500|3506|3467|3509|||3520|3578|3674||3596|3608|3644|3684|3692|3659|3669|3721|3721|3744|3753|3760|3788|3785|3792|3759|3776|3758|3713|3752|3735|3753|3820|3764|3809|3820|3756||3650|3648|3607|3617|3590|3558|3580|3608|3683|3670|3673|3772|3589|3579|3518|3535|3580||3570|3570|3570|3536|3524|3493|3479|3500||3473|3478|3481|3503|3509|3556|3520|3431|3439|3450|3432|3382|3435|3444|3494|3504|3495|3505|3538|3561|3576|3580|3542|3466||3438|3446||||3412|3393|3353|3317|3348|3315|3303|3324|3271|3264|3290
04388|952959|/equities/ain-pharmaciez-inc|TOPIX500||5040|5025|4990|5046|4992|4980|5012|5052|5070|4915|4997|5010|4988|4941|4972|5058|4995|5001|4891||5028|5060|5011|4989|4979|4936|4941|5023|5075|5189|5189|5199|5231|5250||5262|5344|5385|5471|5469|5424|5363|5405|5404|5494|5563|5380|5290|5299||5278|5266|5202|5142||5176|5291|5272|5337|5302|5445|5493|5334|5325|5320|5289|5379|5376|5422|5295|5350|5401|5420|5427|5450|5399|5263|5238|5235||5231|5262|5314|5249|5189|5523|5810|5811|5927|5900|5820|5830|5845|5936|5859|5870|5705|5655|5623||5631|5426|5513|5512|5590|5554|5751|6121|6016|6070|6220|6277|6285|6171|6064|6035|6025|5948|5790|5728|5738|5680|5750|6099|6245|6020|5861|5907|5896|5899|5873|5767|5819|5864|5935|5986|5877|6009|5965|5974|5930|5995|6087|6070|6003|6067|6149|6130|6175|||6268|6125|6060||6030|6119|6049|5960|6015|5956|5884|5850|5893|5992|5995|5903|5878|5668|5744|5633|5561|5548|5613|5613|5568|5534|5555|5500|5539|5621|5585||5786|5654|5601|5493|5512|5508|5549|5579|5988|5246|4598|4632|4747|4745|4791|4770|4815||4804|4757|4710|4695|4448|4614|4829|4847||4823|4796|4769|4829|4777|4820|4820|4852|4895|4835|4686|4546|4580|4569|4535|4534|4506|4545|4563|4540|4588|4680|4680|4649||4562|4549||||4497|4497|4480|4476|4484|4485|4467|4533|4502|4469|4614
04389|946132|/equities/air-water-inc|TOPIX500||1863.5|1853.5|1850.5|1873|1902.5|1888.5|1880|1883.5|1904.5|1878.5|1896.5|1901|1906.5|1927|1915.5|1980|1953.5|1943|1897||1904|1938.5|1927.5|1933|1918|1923|1923|1955.5|1957|1967.5|1984|1990|2005|2021.5||2023|2029|2036|2030.5|2070|2045.5|2074|2034.5|2036|2036|2089|2089.5|2038|2060||2064|2047.5|2021|2031||2029.5|2033|1998|2017.5|2002|2047|2035|2030.5|2073|2055.5|2040.5|2029.5|2020|2014.5|2042|2005.5|2007.5|1983.5|1958|1958|1966|1928|1917|1900.5||1889.5|1963.5|1998|1981.5|1933.5|2115|2198|2224.5|2176|2180|2114.5|2101.5|2123.5|2162.5|2159|2156|2187|2182.5|2177||2209.5|2192.5|2160|2159|2159|2183|2217|2196.5|2188|2200.5|2190.5|2191|2190.5|2204.5|2189|2183|2163|2192|2170.5|2149|2158|2196|2217.5|2231|2228|2212|2212.5|2223|2259|2313.5|2321|2267|2276.5|2280|2261.5|2257.5|2228.5|2249|2258|2278.5|2251|2243|2284.5|2288|2313.5|2401.5|2427|2367.5|2387.5|||2383.5|2378.5|2380.5||2347.5|2334|2351|2329.5|2348|2292|2313.5|2334.5|2376.5|2367|2371.5|2354.5|2363|2331|2362|2293|2321.5|2310|2310.5|2385.5|2433.5|2378.5|2360.5|2345|2395|2386|2399||2393.5|2369|2321.5|2290|2298|2271|2319|2379|2387.5|2369.5|2341.5|2252|2196|2204|2228.5|2204|2226||2221|2192|2182|2208.5|2193|2145.5|2161|2203.5||2039.5|2041.5|2043|2026|2036|2025|1952.5|1958.5|1947.5|1958.5|1949.5|1959.5|1976|1998|1990|1977|1952.5|1988|1974|1985.5|1978|1981.5|1957.5|1942||1949|1927.5||||1929.5|1912.5|1908.5|1873.5|1878.5|1855|1854|1863.5|1847.5|1850|1875
04390|946246|/equities/aisin-seiki-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1595.5|1610|1617|1655|1663.5|1626|1645|1646|1642|1629.5|1638|1634.5|1625|1642.5|1632|1669.5|1697.5|1650|1621.5||1622.5|1699.5|1697.5|1682|1683|1645.5|1645.5|1684|1622.5|1602|1609.5|1587.5|1593.5|1583||1586|1601|1607|1615|1645|1612|1641.5|1614.5|1618.5|1602.5|1676|1671.3317|1648.3317|1658.3317||1634.9984|4875|4737|4766||4785|4843|4843|4960|4941|4896|4923|4917|5069|5108|5109|5057|4994|4971|4961|5048|5024|5010|5079|5100|5144|5073|4898|4786||4822|4808|4904|4787|4568|4981|5157|5175|5115|5128|5082|5065|5165|5270|5211|5295|5300|5427|5425||5455|5533|5429|5422|5315|5538|5537|5369|5322|5385|5328|5268|5305|5293|5220|5313|5357|5448|5468|5507|5587|5722|5714|5784|5803|5749|5725|5675|5778|6028|5844|5715|5853|5878|5744|5675|5697|5744|5729|5715|5634|5654|5727|5644|5625|5722|5749|5729|5820|||5786|5890|6070||6098|6269|6262|6213|6233|6109|6139|6203|6318|6120|6174|6142|6125|6089|5968|5900|6003|6018|6012|6230|6256|6210|6285|6258|6211|6175|6108||5950|5751|5719|5464|5544|5462|5611|5791|6060|6019|5893|5838|5721|5709|5754|5735|5625||5568|5500|5475|5278|5264|5289|5400|5404||5336|5284|5375|5267|5477|5817|5608|5570|5525|5544|5509|5477|5460|5557|5517|5515|5478|5441|5310|5313|5330|5429|5296|5247||5255|5115||||4968|4916|4922|4930|4928|4877|4940|5042|4977|4961|4972
04391|44209|/equities/ajinomoto-co.,-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||6309|6288|6295|6247|6399|6337|6255|6298|6222|6213|6295|6179|6260|6302|6220|6539|5958|5930|5830||5872|5918|5970|5906|5821|5699|5711|5776|5732|5675|5717|5740|5831|5912||5873|5883|5856|5858|5999|5882|5803|5530|5595|5641|5722|5660|5553|5488||5467|5422|5366|5371||5428|5577|5441|5513|5477|5478|5438|5472|5597|5621|5610|5660|5614|5571|5544|5545|5508|5482|5503|5544|5544|5423|5356|5278||5143|5175|5216|5651|5827|6191|6390|6241|6225|6233|6195|6219|6250|6330|6265|6267|6281|6113|6215||6225|6190|6043|6000|5930|5867|5864|5832|5797|5768|5785|5875|5900|5853|5652|5634|5660|5663|5740|5779|5774|5840|5806|5980|5910|5817|5795|5719|5765|5688|5650|5704|5955|6003|5988|5970|6008|6107|6114|6139|6101|6140|6052|6075|6070|6091|5815|5858|5945|||5915|5919|5895||5793|5705|5698|5677|5564|5460|5529|5564|5516|5596|5659|5628|5676|5685|5629|5553|5625|5525|5705|5720|5709|5708|5711|5547|5543|5528|5636||5588|5495|5401|5450|5487|5469|5513|5649|5671|5604|5557|5546|5594|5638|5740|5876|5899||5887|5947|5832|5697|5785|5764|5807|5894||5789|5778|5753|6075|6084|6029|6068|6090|6057|6020|6031|6102|6198|6279|6145|5987|5888|5899|5910|5881|6014|5873|5704|5598||5549|5516||||5475|5452|5436|5388|5462|5454|5436|5468|5262|5068|5125
04392|946105|/equities/alfresa-holdings-corp|TOPIX500||2183.5|2202.5|2215|2227|2285|2275.5|2278|2291.5|2285|2256|2279.5|2255.5|2232.5|2227|2208|2219|2221.5|2230|2232.5||2188|2222|2221.5|2209.5|2219.5|2249.5|2251|2291.5|2310|2318.5|2328|2324|2354|2342.5||2325.5|2349.5|2359.5|2361.5|2388|2338|2320|2305|2289.5|2282|2320.5|2360.5|2326|2296||2291|2341.5|2322|2330.5||2325|2361.5|2431|2433|2432|2439.5|2473.5|2444.5|2433.5|2405.5|2410.5|2398.5|2370|2358|2346.5|2352|2354|2338.5|2348.5|2354.5|2327|2258|2240|2188||2200|2157|2257|2257|2119|2266.5|2349.5|2367|2410|2417.5|2370.5|2356|2360|2346.5|2327.5|2315|2334|2309.5|2292||2282|2272.5|2256.5|2175.5|2141.5|2181.5|2197|2211.5|2222.5|2236|2216|2217.5|2222.5|2212.5|2161|2129.5|2121.5|2129|2140|2120.5|2128|2149.5|2155|2213.5|2205|2226|2207|2216|2232|2275.5|2224.5|2182|2146|2146|2150.5|2158.5|2163|2151.5|2173|2153.5|2140|2147|2279|2377|2390|2406|2409|2395|2388.5|||2391.5|2374.5|2359||2312.5|2235|2244|2226.5|2207|2185|2224|2210|2215.5|2216.5|2216|2194.5|2222|2225|2221.5|2210|2207|2224.5|2229.5|2249|2224.5|2238|2297|2278.5|2304.5|2302|2306.5||2295|2282.5|2262|2236|2237|2221.5|2227|2279.5|2247|2207|2228.5|2223.5|2254|2261.5|2304.5|2326.5|2324||2335|2345|2330.5|2345.5|2350|2278|2355|2336||2314|2430.5|2404|2394.5|2424.5|2439.5|2462|2426|2455.5|2447|2419|2432|2492.5|2544|2510|2496|2507.5|2530|2550|2554.5|2545|2551|2532.5|2475||2440|2438||||2414.5|2415.5|2431.5|2427.5|2438.5|2410|2385|2423.5|2429|2387.5|2418.5
04393|44281|/equities/alps-electric-co.,-ltd.|NIKKE225/TOPIX500||1551|1545.5|1552|1559|1563|1545|1545|1539.5|1541.5|1534|1555.5|1571.5|1575.5|1605|1619|1640|1627|1633|1589.5||1535.5|1533|1616|1584|1582.5|1568|1564.5|1575.5|1593|1565|1563.5|1579.5|1572|1585.5||1543.5|1553.5|1554.5|1579.5|1604|1583|1597|1566|1584|1555.5|1599.5|1568|1562|1582.5||1584.5|1574|1534.5|1547||1535|1517|1478.5|1500.5|1499.5|1512.5|1510|1507|1559.5|1564.5|1581.5|1535.5|1529.5|1516.5|1548|1550.5|1510.5|1507|1503|1508.5|1505.5|1487.5|1471|1456||1436.5|1417|1449.5|1418.5|1398.5|1471|1499|1606.5|1586.5|1589|1539.5|1569.5|1635|1640|1614|1599.5|1619|1649|1653||1598.5|1618.5|1567.5|1559.5|1558.5|1567.5|1582.5|1564|1525|1561|1561.5|1566|1561|1549.5|1553|1568|1532|1565.5|1548|1544|1571.5|1557.5|1554.5|1526.5|1504|1495|1537.5|1603|1544.5|1518|1498.5|1473|1477.5|1466.5|1472|1475|1477|1504|1517.5|1477|1472|1496.5|1532.5|1509.5|1498.5|1635.5|1558|1583|1502.5|||1464.5|1449|1428||1387.5|1358.5|1334.5|1308.5|1299.5|1252.5|1253|1254|1266|1276|1274|1255.5|1256|1240|1235|1224.5|1226|1210.5|1207|1220|1204.5|1189.5|1195.5|1168|1174|1174.5|1170.5||1153.5|1132.5|1133|1116.5|1116|1107.5|1097|1112|1115.5|1112|1127|1133|1131.5|1116|1074|1068|1078.5||1072.5|1067|1059.5|1032|1020.5|1055|1084.5|1095.5||1102|1077.5|1078.5|1079.5|1082.5|1084|1091|1158.5|1317.5|1297|1284|1291.5|1296.5|1274.5|1279|1268|1248|1278.5|1266.5|1281.5|1321|1295|1281.5|1263.5||1250.5|1236.5||||1242.5|1236.5|1239.5|1227.5|1233|1231|1235|1235|1215|1216|1214
04394|44146|/equities/amada-co.,-ltd.|NIKKE225/TOPIX500||1458|1455.5|1461.5|1486.5|1501.5|1488|1463|1462|1460|1476.5|1523.5|1538|1537|1547.5|1547|1578|1583|1564|1515||1520.5|1533.5|1524|1501.5|1509.5|1512|1502.5|1534|1548|1554.5|1545|1541|1534.5|1528||1526|1526.5|1516.5|1508|1543|1521.5|1532|1509|1508|1469|1522.5|1510|1471|1486||1478.5|1469|1445.5|1455||1431|1434|1410|1469.5|1461|1481.5|1480|1478|1519|1528|1510|1504.5|1492|1493|1516.5|1534|1544|1556.5|1538.5|1565|1574|1537.5|1524|1514||1439.5|1543|1571.5|1600|1492|1634|1738.5|1796|1770.5|1762.5|1730.5|1754.5|1813.5|1836|1879|1871.5|1889|1910.5|1876.5||1882|1872|1841|1852|1863|1882.5|1879|1862|1850|1857.5|1779.5|1772|1767|1758|1733.5|1739.5|1716.5|1750|1740|1716|1749.5|1766.5|1761|1764.5|1760|1734|1759|1776|1807|1809|1771.5|1741.5|1797|1806|1813.5|1782.5|1769.5|1791|1820|1837|1835|1860|1911.5|1762|1785.5|1806|1773|1738|1746|||1723|1722.5|1757.5||1728.5|1735.5|1732|1687.5|1683.5|1688|1702.5|1706|1742.5|1740|1749.5|1726|1717|1705.5|1690.5|1684.5|1715|1697.5|1695|1733.5|1733.5|1759.5|1811.5|1796|1824.5|1828.5|1814||1732.5|1741|1724|1695|1682.5|1665.5|1704|1728.5|1752.5|1734|1713|1727.5|1702.5|1676.5|1656|1666|1659.5||1629|1625.5|1652|1631.5|1630.5|1595.5|1587|1598.5||1629.5|1621.5|1596|1585.5|1632.5|1625|1621|1606|1597.5|1596.5|1587|1596.5|1603|1624|1603.5|1576.5|1582.5|1632.5|1620|1616.5|1597.5|1585.5|1553|1523.5||1512|1494.5||||1475.5|1462.5|1481.5|1462|1471.5|1461|1471|1500.5|1471|1462.5|1483
04395|952375|/equities/amano-corp|TOPIX500||4301|4267|4275|4320|4320|4247|4260|4374|4456|4364|4331|4320|4397|4431|4449|4418|4367|4359|4344||4437|4459|4475|4366|4398|4336|4298|4331|4455|4481|4446|4381|4443|4432||4408|4488|4531|4429|4458|4415|4405|4394|4380|4334|4414|4466|4240|4255||4234|4229|4233|4175||4245|4230|4243|4279|4209|4266|4331|4396|4377|4340|4417|4413|4415|4352|4399|4449|4385|4321|4219|4119|4149|4032|3999|3885||3820|3674|3734|3710|3592|3747|3788|3815|3725|3737|3829|4180|4170|4166|4140|4145|4193|4220|4221||4213|4226|4176|4167|4167|4205|4245|4230|4121|4165|4157|4144|4100|4094|4070|4105|4040|4042|4059|3999|3971|3913|3950|3994|3984|3938|3942|3893|3839|3839|3778|3742|3767|3800|3782|3768|3776|3816|3860|3837|3784|3817|3797|3801|3824|3879|3870|3788|3747|||3774|3800|3879||3879|3898|3865|3871|3776|3756|3746|3808|3835|3862|3867|3841|3849|3846|3875|3823|3887|3855|3838|3873|3898|3939|4038|4031|4055|4014|4016||3947|3961|3894|3689|3714|3660|3679|3747|3739|3686|3652|3629|3683|3683|3757|3782|3728||3735|3741|3760|3797|3881|3846|3766|3759||3684|3686|3676|3765|3802|3746|3464|3411|3392|3398|3397|3446|3447|3504|3490|3480|3459|3476|3461|3488|3518|3499|3445|3419||3390|3373||||3365|3341|3373|3365|3331|3259|3245|3284|3268|3279|3327
04396|44248|/equities/ana-holdings-inc.|NIKKE225/TOPIX500/EAFAGROWTH||2899|2877|2849|2850|2868|2845.5|2853|2882|2904.5|2897|2907|2900|2892|2869|2857|2874.5|2893|2891|2915||2938|3011|3000|2987.5|2952|2923|2923.5|2941.5|2938.5|2948.5|2965|2958|2920|2905.5||2919.5|2923.5|2922|2930.5|2957|2950|2963.5|3012|3078|3102|3108|3076|3049|3044||3077|3063|3025|3032||3000|2986|2985|3004|2965.5|2997|2991|2960.5|2972|2968|2962|2947|2932|2932.5|2943.5|2870|2859|2867.5|2829|2789|2785|2776.5|2768.5|2734.5||2820|2823|2838.5|2801.5|2764|2820.5|2862.5|2915.5|2971|2963.5|2934.5|2927|2965|2987|2997|3024|3060|3045|3042||3049|3027|3021|3007|3006|3028|3033|3035|3015|3003|2990.5|3000|2985|2983.5|2951|2958.5|2922|2895.5|2904|2914.5|2941|2934|2947|2992|2989.5|2987|2989.5|3022|3032|3015|3013|2973|3024|3065|3069|3062|3069|3054|3057|3039|3011|3003|3019|3028|3030|3013|2982|3027|3040|||3017|3014|3017||3067|3080|3077|3076|3055|3052|3052|3071|3090|3104|3140|3139|3168|3154|3089|3074|3121|3133|3178|3204|3210|3205|3223|3229|3242|3252|3210||3213|3209|3197|3190|3166|3148|3140|3190|3193|3196|3196|3230|3271|3264|3265|3245|3262||3240|3228|3257|3243|3271|3223|3252|3277||3276|3279|3322|3323|3303|3324|3385|3270|3238|3231|3198|3193|3206|3228|3198|3170|3151|3183|3183|3182|3202|3205|3194|3165||3137|3119||||3086|3073|3062|3062|3089|3069|3053|3070|3058|3102|3093
04397|946220|/equities/anritsu-corp|TOPIX500||1167.5|1171|1159.5|1182|1204.5|1195.5|1188.5|1174.5|1161|1156.5|1182.5|1200.5|1197|1190|1177|1190.5|1204.5|1205.5|1171.5||1163.5|1172.5|1144|1120|1120.5|1119|1114|1131.5|1127|1134|1133|1126.5|1136.5|1156||1154|1158|1160|1151|1166|1154|1146.5|1103|1103.5|1091.5|1120|1132.5|1111|1107||1101|1093|1080|1081||1078|1088|1075.5|1103|1095.5|1128.5|1136|1163|1182|1184|1181|1181|1184.5|1181.5|1170|1186|1178|1161.5|1139|1105.5|1089|1060.5|1062.5|1058.5||1063.5|1050|1045.5|1008|1013|1092|1135|1295.5|1262|1278|1259|1255.5|1287.5|1285|1280|1271|1270|1282.5|1276||1271|1273.5|1241|1236|1205|1217.5|1221.5|1227.5|1219.5|1248.5|1239.5|1227|1215|1202.5|1196|1191|1193|1205|1188.5|1147|1148.5|1137|1142.5|1154.5|1142.5|1111.5|1142.5|1146|1148.5|1166.5|1157|1163|1198|1189.5|1201.5|1204|1218.5|1235|1241|1228.5|1216|1223.5|1227.5|1224|1222|1219.5|1229|1214|1215|||1208.5|1218.5|1228||1231|1229|1230.5|1219|1199|1202.5|1219|1237|1234|1248.5|1255|1237.5|1230|1225|1216.5|1204.5|1217.5|1219|1222.5|1243|1239|1238|1265|1269.5|1274|1295.5|1290||1288.5|1305|1289.5|1279.5|1285|1261|1299.5|1296.5|1347.5|1338.5|1301|1343.5|1333|1293.5|1241|1188.5|1190||1179.5|1184.5|1172.5|1164|1160.5|1179.5|1195.5|1193||1186.5|1193|1194|1233|1215|1195.5|1189|1216.5|1355.5|1344.5|1367.5|1370.5|1376.5|1374.5|1349|1338|1324|1328|1324|1338|1351.5|1358|1363|1354||1344.5|1347.5||||1372.5|1365.5|1335|1305|1298|1297|1297|1314|1307|1342|1326.5
04398|44282|/equities/aozora-bank,-ltd.|NIKKE225/TOPIX500||2419|2422|2430.5|2425|2481.5|2477.5|2507.5|2533|2551.5|2565|2735|2729|2712.5|2716|2659.5|2688.5|2736.5|2710.5|2650||2658.5|2657|2636|2624.5|2565|2562.5|2586|2620.5|2668.5|2709.5|2718.5|2707|2704.5|2704.5||2685|2681.5|2676|2683|2732.5|2675.5|2639|2647.5|2716|2710|2672.5|2629.5|2630|2644.5||2657.5|2629.5|2580.5|2545.5||2514|2523|2519.5|2587.5|2569|2629.5|2666.5|2724|2754.5|2722|2711.5|2699|2766|2754.5|2673.5|2623|2570.5|2566|2537|2541.5|2460|2429.5|2351|2361.5||2371|2315|2323.5|2410|2349.5|2422|2506|2507.5|2449.5|2459|2439|2511|2515.5|2486|2500|2523.5|2520.5|2545|2552||2537|2549|2537|2540|2566|2625|2614|2635.5|2609.5|2646.5|2672|2662.5|2664|2610|2596|2586.5|2603|2699|2673|2615|2598.5|2535|2487.5|2465|2387|2386.5|2410.5|2412.5|2388|2381|2372.5|2349.5|2389|2404|2378|2377|2356|2361|2386|2398.5|2380|2378.5|2418|2564|2442.5|2437|2494.5|2488.5|2533.5|||2542|2492.5|2460||2479.5|2495|2502|2482.5|2463.5|2466|2486|2481|2500|2476|2489|2503.5|2522|2492.5|2467|2453.5|2424.5|2412.5|2447|2492|2493|2468|2468|2475.5|2499.5|2516|2533||2531.5|2519.5|2556.5|2537.5|2553.5|2539|2635|2755|2678|2631|2561|2619.5|2769.5|2962.5|2519.5|2453.5|2484||2549.5|2428|2224.5|2144|2061.5|2132|2165.5|2182||2196|2205.5|2190.5|2300|2324|2200|2667|3263|3246|3238|3240|3301|3278|3267|3246|3215|3218|3228|3203|3191|3152|3171|3149|3173||3160|3095||||3088|3077|3091|3098|3132|3116|3092|3102|3104|3108|3090
04399|951876|/equities/ariake-japan-co-ltd|TOPIX500||5410|5390|5310|5310|5470|5410|5360|5320|5350|5390|5520|5460|5440|5500|5500|5540|5300|5300|5360||5320|5370|5370|5190|5170|5150|5160|5250|5330|5290|5350|5390|5440|5470||5430|5440|5510|5530|5500|5440|5400|5380|5430|5360|5440|5390|5290|5330||5340|5300|5130|5240||5180|5100|4895|4840|4735|4700|4685|4730|4825|4815|4850|4810|4845|4895|4760|4790|4730|4695|4695|4750|4770|4750|4855|4830||4985|4930|5080|4970|4880|5130|5320|5420|5350|5360|5350|5330|5420|5400|5370|5370|5390|5380|5380||5390|5300|5270|5210|5170|5200|5190|5180|5190|5230|5230|5200|5140|5130|5160|5120|5050|5100|5200|5190|5170|5150|5160|5150|5100|5160|5090|5200|5320|5390|5300|5150|5180|5230|5200|5240|5280|5370|5520|5430|5400|5390|5330|5360|5580|5480|5140|5070|5100|||5120|5140|5150||5130|5130|5170|5160|5110|5170|5160|5120|5150|5160|5190|5160|5180|5200|5130|5080|5140|5110|5180|5310|5290|5320|5360|5350|5430|5420|5410||5420|5460|5440|5370|5460|5380|5350|5370|5320|5300|5150|5270|5380|5310|5390|5310|5410||5430|5430|5630|5720|5570|5340|5320|5220||4550|4615|4635|4700|4755|4795|4780|4755|4760|4730|4635|4565|4525|4600|4540|4520|4580|4660|4750|4760|4645|4650|4640|4595||4635|4650||||4670|4680|4645|4650|4680|4615|4525|4555|4520|4450|4535
04400|952550|/equities/as-one-corp|TOPIX500||2758|2773|2748|2734.5|2764|2825|2835.5|2805.5|2901|2795|2783.5|2820.5|2839|2900|2899.5|2947|2903|2935|2842.5||2787.5|2892|2875|2873|2881.5|2921|2912|2973|3026|3076|3095|3096|3137|3144||3077|3157|3167|3098|3050|2993|2991|2943|2914.5|2930|2955|2956|2889.5|2881.5||2869|2876|2846|2830||2805.5|2808.5|2850.5|2869.5|2790|2830|2812|2785|2825|2934|2976|3030|3039|3050|3021|3031|3059|3057|3070|3068|3099|3071|3084|3047||3021|2973.5|3006|2889.5|2823.5|2963|3135|3247|3233|3233|3144|3136|3154|3184|3141|3169|3169|3207|3216||3201|3147|3108|3086|2973|2960.5|2957.5|2959|2932|2889|2894.5|2853|2844|2851|2804.5|2791|2709|2685|2674|2621.5|2643.5|2669.5|2686.5|2795|2748|2666.5|2592.5|2544.5|2506|2516.5|2495|2436.5|2388|2452|2430.5|2393|2435|2446.5|2447.5|2468.5|2538.5|2598.5|2671.5|2678.5|2641.5|2658.5|2646.5|2629.5|2645|||2598.5|2598.5|2641.5||2605|2551|2579|2589.5|2568.5|2550|2629|2702|2700|2636|2651.5|2609|2637|2621.5|2659|2615.5|2591|2573.5|2583|2656|2676.5|2701.5|2775|2706.5|2735.5|2789|2825||2819.5|2828|2791|2786|2727.5|2595.5|2531.5|2537.5|2578|2525.5|2539.5|2617|2666.5|2620|2692.5|2673.5|2678||2641|2654.5|2658|2673.5|2705|2688|2663|2684.5||2699|2775|2790|2801|2820|2776|2765.5|2805.5|2825|2789.5|2813.5|2794.5|2819.5|2830|2764.5|2745|2749|2834.5|2806|2802|2787.5|2791.5|2756|2781.5||2721|2756.5||||2805|2798|2805|2728.5|2730|2712.5|2679|2717|2680|2672.5|2690
04401|44184|/equities/asahi-group-holdings,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1631.5|1637.5|1605|1606|1614.5|1617|1629.5|1633.5|1652.5|1656.5|1688|1761|1764|1767|1781|1812|1813.5|1819.5|1802.5||1821|1842.5|1845|1848.5|1839.5|1835|1836|1815|1758|1768|1784|1815.5|1817|1831||1825|1857|1836|1845.5|1873.5|1860|1889.5|1850|1925|1903.5|1959|1918.6648|1888.6648|1891.9982||1875.6648|5646|5582|5484||5508|5518|5560|5657|5585|5527|5465|5429|5398|5424|5448|5441|5433|5429|5425|5512|5500|5412|5444|5388|5336|5250|5313|5260||5335|5357|5049|5078|5111|5318|5523|5580|5685|5765|5770|5685|5764|5852|5870|5861|5918|5700|5770||5773|5785|5718|5619|5641|5660|5656|5646|5615|5682|5736|5768|5848|5806|5732|5774|5769|5780|5789|5634|5640|5741|5860|5951|5931|5849|5915|5839|5828|5833|5753|5727|5800|5927|5920|5850|5892|5945|6001|5945|5979|5900|5866|5562|5509|5492|5508|5513|5476|||5429|5433|5488||5500|5518|5570|5578|5496|5320|5362|5346|5372|5538|5596|5521|5647|5642|5633|5549|5593|5550|5632|5649|5602|5604|5594|5482|5499|5532|5573||5534|5498|5364|5396|5301|5225|5225|5214|5245|5232|5145|5244|5195|5187|5219|5266|5475||5483|5438|5394|5327|5373|5402|5504|5634||5576|5639|5609|5585|5554|5527|5515|5511|5513|5533|5531|5474|5525|5555|5519|5664|5629|5757|5770|5736|5710|5540|5458|5488||5375|5341||||5283|5301|5408|5387|5378|5389|5362|5387|5319|5258|5371
04402|992296|/equities/asahi-intecc-co-ltd|TOPIX500/EAFAGROWTH||2622.5|2710|2724.5|2728|2708|2643|2626|2626|2674|2581.5|2752.5|2495.5|2493|2539.5|2488|2504|2463.5|2490|2481.5||2455|2487|2498.5|2473|2471|2470|2491|2518|2511|2495|2470|2475|2518|2547.5||2556.5|2590|2555|2455.5|2543|2552|2543.5|2521|2553|2575|2659.5|2590.5|2589|2616||2632.5|2625|2647|2609.5||2705|2795|2776.5|2812|2787.5|2827.5|2687.5|2666.5|2709|2687|2687.5|2687|2704|2656.5|2644.5|2640|2571|2517|2474|2444.5|2365|2396|2174|2116||2128|2118|2138|2110.5|2119|2216.5|2356.5|2388|2383.5|2385.5|2396|2399.5|2405|2452|2499|2531.5|2557|2540|2456.5||2438|2380|2358.5|2297.5|2288|2244|2242|2201.5|2201.5|2278|2279.5|2290|2283.5|2230|2254|2233.5|2258|2207|2210|2209|2200|2212|2271.5|2312|2296|2338.5|2358|2343.5|2279|2268.5|2287|2186|2155|2179.5|2222|2159.5|2149|2189|2337.5|2330.5|2390|2519.5|2416|2397|2358|2348|2317|2409.5|2377.5|||2380|2337.5|2335||2250|2313.5|2329|2278.5|2236.5|2222|2328.5|2417|2400|2389|2447|2405|2413|2442|2460|2467.5|2496.5|2519|2575|2651|2684.5|2743.5|2759.5|2739|2823.5|2899|2924||2894|2938|2939.5|2937.5|2992|2968.5|2986.5|3080|3131|3112|3096|3142|3130|3137|3109|2995|2945||2894|2913|2894.5|2901.5|2998|3002|2938.5|2986||2989|2974.5|2919.5|2962|2967|2938.5|2882.5|2831.5|2879.5|2890|2958.5|2945|3040|3081|2976.5|2939|2923|3046|3076|3055|3074|3149|3066|2981.5||2938.5|2927||||2870.5|2886|2869.5|2842|2831|2813.5|2822|2874|2860|2799.5|2811.5
04403|44274|/equities/asahi-kasei-corp.|NIKKE225/TOPIX500/EAFAVALUE||1070|1083.5|1097|1104|1101|1097|1095|1110|1116.5|1108.5|1120|1129.5|1142.5|1157|1153.5|1150|1152|1146|1136.5||1148.5|1065.5|1055.5|1053|1047|1056|1038.5|1046|1045.5|1055|1057.5|1064|1062.5|1093||1092.5|1095|1084|1083.5|1087|1075|1082|1069.5|1090|1094|1114.5|1107|1083|1076||1070.5|1058|1035|1036||1038.5|1042|1025|1043|1037.5|1050|1044|1030|1046.5|1042|1037.5|1038.5|1035|1045|1037|1041.5|1024|1016|1026|1031|1025|1003|988.4|983.8||978.8|983.1|978.7|984|976.6|1001.5|1072.5|1110|1065.5|1065|1047|1041.5|1033.5|1045.5|1062|1060|1067.5|1069|1054||1063|1072.5|1058|1045.5|1017.5|1016|1021.5|1022|1029|1038.5|1036.5|1032.5|1026.5|1035|1021|1000.5|997.4|1002|1009|1005|1013.5|1018|1024|1026.5|1031.5|1030|1020.5|1025.5|1037.5|1045|1032.5|1018.5|1052.5|1060.5|1051|1050.5|1056.5|1067|1081.5|1059.5|1039|1048.5|1069|1075.5|1066.5|1109|1169|1105|1111|||1114|1111|1102||1073.5|1099|1112|1117|1113|1100|1112.5|1114|1120|1118.5|1127|1128.5|1131.5|1123.5|1108|1100|1096|1087|1077.5|1108.5|1124.5|1119.5|1142|1134|1135.5|1148|1142.5||1127.5|1129.5|1116|1112|1078|1063|1069|1079.5|1078|1071|1076|1086.5|1079|1046|1049|1049.5|1065||1059|1057.5|1058|1053|1033|1024|1048|1054.5||1043.5|1051.5|1120.5|1117.5|1122.5|1119|1118.5|1123|1117|1116.5|1106.5|1113|1116|1127.5|1121|1116|1113|1126|1112.5|1111|1111|1104|1088|1089.5||1078|1054||||1047|1042|1044.5|1039.5|1056.5|1044|1044.5|1027.5|1016.5|1017.5|1018
04404|946263|/equities/asics-corp|TOPIX500||3066|3016|3035|3044|3023|2885.5|2943|2918|2899|2716.5|2795|2799.5|2853|2868.5|2781.5|2729|2666|2723|2707||2687|2725.5|2740|2759|2708.5|2658.5|2689.5|2695.5|2772|2810|2817|2863.5|2880.5|2896||2845.5|2920|2959|2964.5|3033|2899|2944|3000|3071|3056|3096|3059|2935|2999.5||3000|2885.5|2775.5|2759.5||2764.5|2775.5|2744|2788|2672.5|2718|2719|2805|2865|2929|2885|2745|2748.5|2623|2716.5|2660|2596|2554.5|2554.5|2572.5|2622|2448.5|2425.5|2354||2213|2218|2255|2148|2003.5|2377.5|2465.5|2475.5|2383.5|2399.5|2436.5|2452|2517|2605|2725|2677|2734|2773.5|2758||2564|2629|2588.5|2606.5|2558|2498.5|2410.5|2434.5|2445|2492|2466|2494|2512.5|2450|2494.25|2491.75|2434.75|2428|2336|2275.75|2321.25|2350|2320.5|2364.25|2396.5|2360.5|2339.5|2287|2273.75|2266.75|2243.25|2221.75|2186.75|2173|2180|2123.75|2094.75|2059.25|2031|2044.75|2056.25|2129.5|2157.75|2186.25|2187.5|1816.5|1817.25|1780|1752|||1710.75|1693.5|1710.5||1677.25|1690.75|1701.25|1674|1686.25|1687.25|1714|1711.5|1747.5|1771.25|1809.25|1806.5|1807.5|1832.5|1840|1773.75|1826|1799.25|1791.5|1838.5|1833.75|1803.75|1804|1801.5|1784.75|1774.75|1749.75||1712.5|1694.5|1619.25|1622.75|1612.5|1593.25|1578.75|1605.5|1682.25|1675|1641|1629|1618.5|1602.25|1603.25|1597|1566||1573.5|1510.75|1472.75|1475|1492.5|1478.75|1449|1370||1216.25|1189.75|1182|1163.25|1167.5|1155.5|1126|1140.25|1157.5|1164.75|1152|1142.25|1144.5|1184.5|1183.75|1175|1125|1122|1122|1124.75|1120.75|1127.5|1108.25|1089.5||1075|1082.5||||1112|1140.5|1143.5|1123.25|1136|1142|1197.5|1224.5|1174.25|1139.5|1138.5
04405|44160|/equities/astellas-pharma-inc.|NIKKE225/TOPIX500/EAFAVALUE||1570|1574|1578.5|1572|1601.5|1577.5|1598.5|1580.5|1585|1660|1692|1687|1706.5|1746.5|1730.5|1752.5|1745|1774.5|1747.5||1796.5|1810.5|1803|1792|1749|1760|1774|1782.5|1786|1788|1772|1741|1731.5|1756.5||1753.5|1771|1762|1751|1767|1729.5|1729|1679.5|1677|1653|1710.5|1732.5|1746|1758.5||1758|1761.5|1719.5|1721||1805|1814.5|1805|1824.5|1820|1813.5|1802|1798.5|1821.5|1820|1826|1835|1821|1816.5|1802|1827.5|1816|1759.5|1725|1716|1724|1701|1679.5|1650||1685.5|1701|1713.5|1722|1722|1762.5|1736.5|1749|1730|1714.5|1697.5|1669.5|1672|1656.5|1648|1663|1704|1697.5|1660||1664.5|1665|1632|1635|1632|1623|1605|1595|1592|1593|1609|1614|1599|1588|1566.5|1538|1504|1508.5|1512|1513|1510|1556|1569|1596.5|1597|1600.5|1602.5|1599.5|1579.5|1570|1554|1528|1558|1570|1585|1572|1571|1533|1509.5|1529|1510.5|1529.5|1537.5|1536|1523|1549.5|1545|1567.5|1573.5|||1566.5|1536|1522.5||1506|1484.5|1485|1506|1509|1495.5|1477|1489|1461.5|1524.5|1585|1587|1598.5|1602.5|1610.5|1607|1631|1647|1652.5|1671|1663|1659.5|1696.5|1679.5|1676|1684|1679||1646.5|1642|1615.5|1600.5|1597|1610.5|1603|1581.5|1630.5|1650|1670|1687|1679.5|1666|1674.5|1660|1678.5||1672.5|1691|1695.5|1690|1682|1670|1669.5|1655||1621.5|1619.5|1629|1699.5|1703|1703|1712.5|1729.5|1730.5|1721.5|1695|1707.5|1718|1734|1716.5|1733|1758|1801.5|1786.5|1763|1800|1785|1770.5|1756||1784.5|1749||||1690|1689.5|1682|1679|1684|1677.5|1669.5|1695.5|1671|1641|1653.5
04406|953004|/equities/autobacs-seven|TOPIX500||1434|1432|1425|1424|1435|1425|1428|1438|1448|1444|1427|1429|1428|1425|1419|1429|1433|1428|1417||1428|1429|1424|1427|1421.5|1428.5|1431|1443|1456.5|1470|1474|1473.5|1475|1488||1479|1475.5|1480|1475.5|1484.5|1481.5|1484|1486|1483.5|1489.5|1496|1492|1476.5|1479||1484.5|1485|1474.5|1471||1469.5|1478.5|1476.5|1499|1485.5|1492|1493|1501.5|1498|1504.5|1506.5|1516.5|1513.5|1522.5|1524|1524|1519|1526.5|1526|1491.5|1479|1469|1456|1455||1482.5|1482.5|1479|1474.5|1469.5|1507.5|1547.5|1662.5|1635.5|1621|1605|1612|1606.5|1599.5|1590|1592.5|1597.5|1587|1590||1589.5|1582|1574|1568.5|1571|1554.5|1558|1550.5|1584|1581|1561.5|1558|1550|1559.5|1543.5|1538|1525|1521|1524|1534|1537.5|1551|1559|1562.5|1544|1529|1532|1526.5|1525|1537|1540|1522.5|1525|1524.5|1525|1521.5|1511|1508|1510|1521|1525.5|1530|1549|1547|1544.5|1551|1561.5|1558|1572.5|||1593|1594|1608||1596|1596|1597|1590|1588|1570.5|1574|1569|1579.5|1579.5|1575.5|1576|1572.5|1579.5|1578|1581|1560|1542.5|1545|1600|1609|1611.5|1660.5|1654|1655|1665|1632||1626.5|1637|1635|1626.5|1632.5|1633.5|1638|1642|1639.5|1635|1635|1657.5|1673.5|1675.5|1674.5|1672.5|1673||1681|1673.5|1657.5|1652|1650|1672|1672|1666||1652|1637|1638.5|1653|1660.5|1657.5|1650|1605.5|1594|1593|1588.5|1596|1604|1622|1615.5|1618|1614|1621.5|1609|1604.5|1599.5|1604|1609|1610||1582|1572||||1563|1559.5|1553|1550|1565|1556|1544|1549|1552|1554|1577
04407|946226|/equities/azbil-corp|TOPIX500/EAFAGROWTH||1215|1225|1228|1238.5|1257|1238.5|1232|1234|1245.5|1246|1254.5|1258|1270.5|1306.5|1334.5|1239.5|1231|1209.5|1203.5||1188.5|1202.5|1189.5|1178|1186|1174.5|1179|1193|1219|1232.5|1248.5|1252.5|1253|1233||1228|1254.5|1240.5|1229|1237.5|1214|1219|1190|1186|1174.5|1207.5|1209|1178.75|1192||1186|4750|4673|4638||4629|4725|4760|4736|4749|4768|4832|4827|4890|4853|4805|4756|4706|4700|4796|4643|4525|4485|4511|4466|4500|4418|4443|4364||4295|4399|4015|4017|3755|4165|4369|4402|4375|4395|4331|4443|4531|4628|4576|4662|4635|4653|4682||4684|4621|4504|4565|4522|4562|4464|4424|4450|4578|4582|4512|4421|4436|4410|4381|4397|4500|4250|4227|4273|4347|4327|4331|4225|4116|4127|4186|4231|4325|4431|4352|4459|4494|4312|4375|4411|4548|4522|4492|4477|4448|4482|4610|4798|4702|4627|4562|4507|||4461|4430|4435||4375|4366|4353|4343|4350|4255|4310|4286|4275|4349|4434|4376|4373|4316|4336|4388|4340|4207|4306|4369|4208|4220|4242|4194|4297|4333|4414||4353|4327|4190|4189|4181|4116|4195|4253|4302|4282|4296|4424|4446|4505|4593|4649|4645||4560|4565|4609|4644|4745|4787|4875|4901||5090|4899|4633|4734|4888|4882|4832|4821|4877|4841|4830|4897|4942|5055|5037|5002|5028|5119|5158|5183|5102|5083|5028|4944||4733|4691||||4671|4676|4692|4609|4616|4660|4659|4744|4672|4654|4714
04408|946262|/equities/bandai-namco-holdings-inc|TOPIX500/EAFAGROWTH||3200|3236|3280|3282|3245|3148|3158|3185|3339|3309|3296|3339|3375|3433|3406|3332|3310|3384|3279||3204|3237|3247|3248|3240|3210|3237|3160|3195|3225|3261|3316|3362|3419||3440|3509|3515|3419|3420|3300|3269|3244|3308|3316|3407|3393|3379|3397||3364|3333|3308|3233||3248|3256|3269|3268|3254|3315|3262|3320|3126|3139|3139|3156|3150|3148|3121|3122|3096|3050|3022|2954|2973|2923.5|2884|2885||3048|3032|3010|3001|2947|3075|3189|3220|3213|3238|3215|3190|3147|3170|3220|3207|3265|3242|3249||3288|3243|3159|3169|3102|3093|3119|3148|3165|3175|3162|3097|3129|3101|3060|3070|3002|3022|3039|3013|3027|3047|3101|3086|3074|3037|3055|2980|2980.5|2964|2904.5|2918|2965.5|3007|3056|3048|3084|3109|3180|3134|3175|3162|3225|3215|3179|3218|3025|3026|3017|||2978.5|2977|2996.5||2941.5|2963|2952.5|2926|2927.5|2889|2915|2935|2891.5|2906.5|2947|2888|2890|2844.5|2816|2776.5|2818.5|2790|2818.5|2859|2839.5|2848.5|2929|2860|2905|2930.5|2912||2891|2847|2845.5|2883.5|2846.5|2899.5|2893|2950|2934.5|2932|2957.5|3002|2970|2899.5|2980|3000|3045||3077|3064|2933.5|2951|2873|2818|3154|3126||3104|3126|3116|3164|3168|3228|3189|3220|3271|3247|3160|3122|3113|3105|3052|3101|3093|3149|3077|3074|3099|3025|2982|2919||2895|2873||||2844.5|2816.5|2822.5|2775|2782|2797|2814|2845|2790|2723|2756
04409|987115|/equities/baycurrent-consulting-inc|TOPIX500||5451|5420|5409|5438|5543|5482|5534|5864|5737|5721|5820|5774|5643|5498|5423|5289|5137|5165|5025||4996|5007|4943|4970|5043|5003|4984|4868|4988|5261|5467|5449|5576|5561||5519|5389|5468|5380|5497|5430|5277|5332|5389|5370|5468|5500|5519|5334||5245|5303|5258|5139||5136|5159|5011|4974|4900|4961|4786|4635|4630|4710|4679|4562|4610|4423|4403|4357|4442|4539|4500|4434|4453|4519|4461|4384||4257|4319|4275|4348|4060|4309|4536|4547|4561|4596|4578|4600|4646|4675|4644|4756|4755|4530|4509||4323|3654|3676|3652|3687|3750|3795|3625|3479|3430|3313|3291|3297|3239|3181|3184|3155|3128|3175|3124|3182|3258|3195|3207|3178|3218|3250|3258|3277|3211|3242|3234|3321|3400|3398|3340|3439|3469|3445|3445|3497|3339|3292|3378|3393|3560|3613|3664|3517|||3423|3439|3415||3385|3338|3290|3325|3363|3441|3462|3629|3785|3453|3056|3032|3123|2952.5|2956|2908.5|2916|2850.5|2944|3036|2991|2988|2984|3012|3048|3089|3064||3066|3024|3005|3104|3183|3175|3177|3147|3198|3292|3228|3319|3352|3386|3413|3265|3182||3150|3170|3256|3178|3176|3094|3105|3228||3134|3111|3201|3347|3389|3452|3424|3497|3593|3547|3530|3591|3708|3847|3683|3567|3535|3757|3938|4075|4675|4746|4783|4766||4820|4831||||4952|4954|4944|4859|4886|4897|4939|5058|5030|4999|4897
04410|991446|/equities/benefit-one-inc|TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2174|2169|2168|2168|2167|2167|2167|2167|2167|||2165.5|2166.5|2167||2167.5|2167|2167.5|2169.5|2167.5|2167|2167|2166|2167|2169.5|2171.5|2171.5|2167|2170|2171.5|2166|2166|2166|2167|2166.5|2166|2166.5|2165|2168.5|2170|2173|2178||2163.5|2168.5|2163.5|2171|2171.5|2166|2163|2166|2169.5|2170|2170|2169.5|2169.5|2170.5|2170|2169.5|2169||2170|2170|2169.5|2169|2168.5|2169.5|2170|2170.5||2172.5|2099.5|2106.5|2111.5|2114.5|2106|2117|2128|2139.5|2134.5|2136.5|2135|2133|2140.5|2137|2145|2145.5|2129.5|2123|2121.5|2123.5|2117.5|2124.5|2122||2123.5|2126.5||||2125.5|2125|2127.5|2134.5|2126|2129.5|2003|2004|1999.5|2009|1997
04411|946340|/equities/benesse-holdings|TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2593|2593|2592|2592|2592|2592|2592|2590.5|||2590|2590|2593||2592.5|2591.5|2591|2590.5|2592|2591.5|2590.5|2591|2590.5|2592|2592|2590.5|2591|2591|2591|2589.5|2587.5|2590.5|2587.5|2588|2589|2592|2596|2588|2589.5|2587.5|2591||2588|2595|2595|2601|2597.5|2585|2588.5|2588.5|2588.5|2591|2586|2589|2592|2594|2596.5|2597|2596.5||2596.5|2596.5|2597|2598|2596.5|2598|2597.5|2597||2598.5|2599.5|2599.5|2602|2611|2610|2610|2613|2626.5|2636|2624.5|2633|2633.5|2637.5|2636|2638|2637|2638|2643|2636.5|2639.5|2643|2636|2639.5||2637.5|2633||||2608|2616|2627|2620|2626|2636|2633|2638|2637|2636|2637.5
04412|44235|/equities/bridgestone-corp.|NIKKE225/TOPIX500/EAFAVALUE||5362|5377|5372|5382|5440|5439|5443|5483|5489|5450|5458|5500|5533|5698|5497|5555|5615|5574|5458||5466|5528|5536|5539|5533|5538|5577|5728|5660|5673|5618|5652|5602|5687||5710|5706|5687|5693|5756|5654|5710|5659|5643|5540|5703|5587|5589|5619||5554|5552|5412|5367||5361|5443|5381|5422|5441|5522|5545|5501|5673|5711|5699|5680|5719|5700|5750|5818|5882|5901|5924|5891|5999|5834|5791|5654||5819|5791|5840|5830|5507|5861|6085|6207|6170|6186|6117|6094|6129|6176|6204|6223|6261|6250|6261||6291|6337|6243|6233|6312|6375|6331|6328|6335|6383|6344|6335|6488|6503|6393|6503|6441|6502|6512|6556|6654|6744|6734|6758|6743|6634|6720|6754|6857|6970|6861|6824|6912|6966|6937|6907|6875|6901|7005|7018|6929|6953|6965|6953|7058|6943|6906|6923|6933|||6960|7003|6993||6748|6767|6761|6879|6844|6754|6790|6886|6797|6776|6694|6625|6660|6649|6643|6609|6726|6671|6748|6760|6755|6736|6765|6677|6797|6823|6676||6497|6354|6200|6184|6203|6160|6158|6275|6394|6390|6352|6431|6495|6624|6454|6449|6449||6429|6484|6312|6385|6730|6496|6454|6517||6366|6388|6361|6299|6371|6372|6384|6446|6478|6428|6327|6303|6350|6399|6347|6288|6324|6226|6128|6092|6187|6147|6009|5963||5925|5902||||5860|5838|5958|6019|6017|6020|5988|5956|5895|5903|6010
04413|946206|/equities/brother-industries-ltd|TOPIX500/EAFAVALUE||2673.5|2706.5|2723|2740.5|2793.5|2784.5|2744|2726.5|2719.5|2704|2715|2784.5|2788|2831|2962|3124|3120|3081|3014||2990.5|3036|3037|2999|2999|2979.5|2984|3040|3049|3044|3075|3038|3029|3029||2970|3015|2990|2986.5|3005|2942|2915.5|2846.5|2847|2804|2914|2895.5|2834|2862.5||2807|2849|2812|2777.5||2796.5|2834|2799|2821.5|2770.5|2822.5|2860|2843.5|2894|2803|2711.5|2706|2711.5|2733.5|2726|2758|2759.5|2758.5|2760|2787|2792.5|2708|2689.5|2681||2668|2695|2654.5|2806.5|2657|2875.5|3021|3119|3099|3102|3077|3059|3158|3235|3213|3224|3185|3203|3148||3068|3129|3148|3110|3058|3029|3050|3031|3026|2929.5|2908.5|2883|2889.5|2859.5|2818.5|2795.5|2775.5|2817.5|2805.5|2930|2953.5|2928|3029|3029|3011|3009|3069|3071|3078|3056|3046|2956|2948.5|2932.5|2934.5|2915.5|2901|2908|2979|2951|2930|2976|3003|2940.5|2940.5|3125|2843|2818.5|2833|||2799|2798|2822.5||2819|2870.5|2896|2866|2860|2837.5|2862.5|2891|2887.5|2916.5|2914.5|2868|2938|2977.5|2914.5|2836.5|2859.5|2842|2812.5|2829.5|2842|2843.5|2883.5|2862.5|2845.5|2853.5|2823.5||2738|2649.5|2548|2511|2553|2552|2583|2639.5|2680|2675|2604|2579.5|2542.5|2517.5|2494|2546|2579.5||2543|2523.5|2514|2579|2609.5|2604|2662.5|2679.5||2648|2671|2645|2573.5|2554.5|2482.5|2468|2484.5|2487|2475|2505|2539|2564.5|2599.5|2541.5|2562.5|2544|2534|2505.5|2439|2378|2369.5|2341.5|2307||2295|2283||||2302.5|2291|2312.5|2292.5|2303.5|2302|2332.5|2391.5|2415|2438.5|2475.5
04414|949900|/equities/calbee-inc|TOPIX500||3175|3185|3079|3073|3070|3088|3091|3075|3081|3086|3108|3154|3153|3234|3294|3310|3265|3370|3395||3421|3423|3420|3423|3388|3410|3396|3439|3422|3411|3415|3410|3468|3440||3416|3457|3444|3433|3419|3433|3418|3495|3509|3506|3450|3443|3379|3451||3428|3448|3435|3414||3382|3398|3505|3521|3460|3445|3472|3393|3323|3293|3263|3212|3300|3346|3354|3193|3125|3089|3078|3020|3069|3080|3082|3069||3077|3126|3149|3067|3081|3357|3426|3449|3384|3370|3355|3344|3313|3349|3350|3375|3355|3214|3176||3177|3092|3039|3026|3030|3055|3078|3080|3099|3126|3125|3132|3139|3155|3150|3127|3156|3135|3099|3090|3102|3106|3114|3204|3196|3180|3174|3188|3121|3128|3095|3046|3100|3102|3154|3122|3092|3120|3161|3206|3208|3214|3313|3329|3252|3250|3368|3388|3450|||3456|3465|3454||3431|3420|3417|3413|3426|3422|3474|3538|3575|3595|3637|3567|3594|3590|3514|3477|3460|3457|3470|3470|3433|3458|3515|3508|3482|3477|3453||3450|3425|3388|3406|3421|3440|3425|3400|3353|3281|3231|3237|3232|3223|3222|3236|3176||3170|3169|3167|3166|3110|3077|3092|3111||3111|3148|3292|3230|3155|3116|3108|3103|3121|3122|3095|3024|3041|3068|2930.5|2966|3000|2999.5|3029|3009|2983|2975|2918.5|2864||2856|2866||||2856|2825|2820|2821.5|2829.5|2797.5|2755.5|2793|2811|2762|2744
04415|44187|/equities/canon-inc.|NIKKE225/TOPIX500/EAFAVALUE||4919|4947|5008|5032|5097|5082|5042|5071|5070|5033|5131|5096|5018|5155|5069|5118|5134|5066|4985||4947|5088|5150|5075|5063|4988|5062|5052|5083|5046|5095|5096|5119|5162||5117|5118|5072|4985|4954|4859|4816|4796|4805|4780|4976|4895|4813|4842||4788|4807|4827|4734||4870|4939|4865|4978|4846|4909|4993|5008|5121|5119|5052|5039|5014|5048|5060|5091|5028|5006|4842|4771|4755|4715|4708|4651||4636|4533|4523|4113|3960|4309|4645|4759|4717|4778|4763|4390|4486|4492|4476|4487|4490|4513|4482||4490|4570|4535|4515|4453|4450|4461|4439|4455|4417|4407|4386|4474|4439|4392|4384|4367|4431|4414|4430|4485|4501|4556|4581|4597|4640|4578|4627|4703|4681|4570|4505|4525|4549|4496|4455|4435|4374|4411|4408|4370|4412|4422|4397|4378|4422|4389|4352|4338|||4283|4307|4292||4233|4274|4484|4471|4442|4426|4426|4437|4475|4500|4521|4449|4462|4460|4456|4438|4513|4515|4531|4533|4568|4541|4549|4509|4538|4555|4546||4471|4437|4393|4365|4450|4425|4487|4603|4547|4378|4412|4444|4394|4383|4414|4377|4338||4287|4242|4241|4260|4278|4153|4127|4143||4110|4097|4087|4035|4033|4060|4092|4080|3818|3809|3786|3804|3818|3818|3776|3784|3796|3827|3824|3825|3800|3752|3713|3719||3717|3667||||3635|3636|3729|3704|3711|3707|3695|3727|3698|3644|3658
04416|946272|/equities/canon-marketing-japan-inc|TOPIX500||4850|4829|4797|4817|4851|4778|4796|4798|4823|4845|4885|4839|4755|4745|4732|4711|4643|4649|4570||4596|4646|4598|4615|4508|4445|4565|4708|4678|4668|4716|4717|4765|4820||4792|4792|4693|4682|4777|4734|4707|4717|4691|4657|4751|4758|4654|4735||4794|4795|4780|4756||4800|4808|4798|4852|4786|4698|4580|4562|4576|4576|4584|4600|4560|4564|4564|4514|4466|4345|4410|4440|4550|4535|4491|4469||4434|4407|4570|4593|4260|4579|4670|4679|4582|4670|4579|4699|4645|4600|4593|4619|4653|4660|4629||4654|4660|4610|4629|4535|4581|4589|4553|4551|4543|4490|4442|4501|4501|4488|4469|4469|4506|4464|4449|4439|4376|4361|4415|4415|4408|4433|4437|4513|4497|4440|4392|4429|4454|4466|4398|4403|4405|4524|4509|4462|4472|4545|4521|4478|4441|4391|4411|4446|||4413|4339|4411||4390|4276|4295|4299|4287|4250|4285|4348|4382|4438|4491|4533|4571|4413|4355|4312|4342|4330|4382|4497|4498|4524|4519|4479|4533|4556|4524||4496|4511|4436|4352|4463|4436|4364|4392|4401|4395|4388|4468|4464|4475|4445|4372|4368||4396|4324|4294|4374|4437|4341|4300|4359||4340|4375|4381|4446|4443|4492|4526|4550|4604|4441|4392|4390|4366|4412|4389|4343|4320|4390|4422|4420|4281|4285|4290|4268||4239|4206||||4279|4279|4266|4179|4160|4137|4116|4069|3965|3993|4041
04417|946338|/equities/capcom-co-ltd|TOPIX500/EAFAGROWTH||3524|3534|3489|3448|3466|3437|3427|3412|3512|3591|3649|3549|3454|3349|3312|3255|3155|3195|3112||3077|3145|3309|3379|3349|3234|3240|3245|3292|3284|3283|3259|3244|3276||3233|3234|3300|3316|3360|3404|3362|3315|3394|3350|3463|3470|3383|3395||3332|3288|3252|3246||3322|3366|3360|3345|3259|3319|3207|3198|3274|3219|3185|3129|3152|3078|3063|3179|3219|3189|3175|3156|3074|3037|3022|2958.5||2936.5|2893|2907.5|2800|2668.5|2948|3152|3205|3166|3143|3013|3064|3130|3117|3186|3246|3270|3315|3340||3290|3297|3218|3235|3160|3188|3111|3129|3103|3065|3093|3042|3055|3042|2947.5|2954|2956.5|2944|2925.5|2871|2877|2884|2893.5|2965.5|2989.5|3013|3052|3060|3056|2975|2905|2805|2743|2719.5|2719.5|2714.5|2706.5|2670|2754|2744|2790|2765|2742.5|2757|2709.5|2746|2658.5|2657.5|2677.5|||2599.5|2616.5|2663.5||2656|2680.5|2585.5|2524|2530|2575|2646|2637.5|2658.5|2664|2709|2661|2700|2718.5|2752.5|2752|2822|2865|2778.5|2835|2826.5|2959|2991|2982.5|3213|3213|3194||3123|3088|2997|3014.5|3047.5|3056.5|3079|3079.5|3111.5|2983|3006.5|3039|3043|3025|3044.5|3032|2999.5||2997.5|2990.5|2939.5|2986.5|3034.5|3003|2947|2876.5||2860|2909.5|2904|2874|2922|2934|2829|2822.5|2797|2789|2786.5|2805|2835|2860.5|2817|2771.5|2707|2725|2748.5|2768.5|2746.5|2684.5|2663.5|2508||2438.5|2387.5||||2292.5|2300|2302|2280.5|2291|2303.5|2301|2349.5|2337|2319.5|2319.5
04418|44306|/equities/casio-computer-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1149|1146.5|1088|1087.5|1086|1080|1087.5|1085.5|1094.5|1087|1095.5|1089|1095.5|1083.5|1089|1132|1123.5|1122|1111||1114|1119|1122|1125|1126.5|1124.5|1127.5|1140|1160|1168.5|1175.5|1182|1197.5|1213.5||1200.5|1198|1207|1195.5|1208|1186|1179.5|1172|1190.5|1197|1226|1206|1197|1173.5||1168|1168|1157.5|1151.5||1154|1166|1157|1167|1163.5|1164.5|1155|1159|1165|1170|1172|1171|1169.5|1171.5|1178.5|1178|1165|1163.5|1174.5|1153.5|1150|1134|1138.5|1133||1149.5|1151|1148|1152.5|1131.5|1197|1200|1218|1218.5|1228.5|1214.5|1221|1224.5|1238|1233.5|1234.5|1235|1232|1224||1233|1226|1204.5|1207|1211.5|1216.5|1218|1217|1210.5|1207.5|1218|1220|1213|1219|1208|1211|1209.5|1197.5|1187.5|1180|1184.5|1177|1178.5|1179|1184|1177.5|1173|1176|1187|1193.5|1173|1173|1170.5|1154.5|1150.5|1153|1159|1156.5|1168|1164.5|1163.5|1171|1200|1327|1308.5|1332|1334.5|1332|1327|||1318|1319.5|1318.5||1302.5|1312.5|1324.5|1329.5|1329.5|1337|1326|1322.5|1326|1350|1372|1365|1379|1369.5|1366|1344|1367|1354|1377|1369|1323|1312|1327|1288.5|1299|1316.5|1289||1281.5|1260.5|1258|1208|1194.5|1180.5|1196.5|1198|1193|1197|1192.5|1214|1224|1224.5|1234.5|1230|1208||1202|1202.5|1201|1199.5|1181|1171|1172|1183.5||1198.5|1193.5|1283|1279.5|1277.5|1277.5|1267.5|1278.5|1287|1283.5|1279.5|1288|1277.5|1282|1278|1287|1291.5|1296.5|1289|1284|1298|1261.5|1245|1243.5||1233|1229||||1231.5|1226|1229.5|1208|1209.5|1210.5|1206.5|1217|1210|1203.5|1207
04419|44218|/equities/central-japan-railway-co.|NIKKE225/TOPIX500/EAFAVALUE||3108|3113|3155|3146|3170|3113|3194|3232|3256|3196|3208|3189|3195|3205|3211|3221|3250|3226|3213||3197|3202|3182|3180|3139|3088|3114|3182|3193|3217|3258|3292|3326|3310||3314|3354|3318|3315|3361|3340|3315|3270|3349|3353|3380|3320|3307|3317||3335|3335|3348|3355||3331|3349|3372|3388|3313|3395|3402|3358|3377|3367|3384|3388|3398|3421|3400|3349|3341|3325|3340|3309|3327|3284|3263|3238||3305|3337|3321|3300|3253|3341|3497|3600|3505|3510|3442|3443|3479|3517|3536|3517|3559|3563|3540||3547|3542|3500|3498|3481|3530|3539|3495|3473|3503|3474|3431|3442|3432|3364|3315|3299|3312|3460|3346|3370|3422|3464|3526|3521|3483|3495|3554|3498|3536|3530|3447|3547|3583|3558|3521|3521|3509|3508|3501|3483|3486|3520|3491|3464|3480|3468|3563|3605|||3650|3681|3632||3585|3651|3667|3674|3669|3609|3634|3645|3653|3694|3641|3623|3663|3703|3685|3687|3743|3753|3709|3757|3798|3918|3955|3975|4027|4007|4001||3999|3964|3916|3881|3856|3815|3819|3843|3863|3816|3796|3765|3769|3784|3769|3848|3879||3833|3775|3793|3786|3740|3705|3764|3754||3777|3771|3775|3772|3733|3724|3758|3737|3687|3650|3648|3654|3641|3720|3718|3682|3715|3779|3782|3758|3758|3762|3718|3698||3698|3640||||3596|3578|3587|3580|3604|3604|3564|3565|3596|3657|3719
04420|952820|/equities/century-tokyo-leasing|TOPIX500/EAFAVALUE||1502|1494|1511.5|1515|1517|1506.5|1501.5|1504.5|1499.5|1484|1486|1493|1525.5|1569|1566|1628|1615|1580|1560.5||1559|1577|1579.5|1575|1565|1569.5|1578|1595.5|1592|1621.5|1650|1665|1670|1649||1651|1660.5|1678|1680.5|1683|1657|1659|1650|1635.5|1614.5|1650|1682.5|1676|1700||1707|1695|1690.5|1669||1672|1692.5|1709.5|1744.5|1746.5|1753|1784|1740|1763.5|1721.5|1593|1562|1559|1576.5|1575|1596|1514.5|1516.5|1539|1520.5|1556.5|1536.5|1513.5|1463||1424.5|1438.5|1447.5|1415.5|1373|1498|1583.5|1619|1613.5|1606|1566.5|1542|1588.5|1576.5|1563.5|1529|1539.5|1529.5|1518.5||1519|1511.5|1495|1496|1517.5|1537|1530.5|1513|1509.5|1524.5|1520.5|1493|1490|1491.5|1461|1481|1457|1467|1459|1447|1452|1467.5|1473|1506.5|1495|1478.5|1495|1506.5|1512|1514|1457|1430.5|1449|1458.5|1465|1471|1496|1531|1545.5|1542|1524.5|1511|1564|1502.5|1501.5|1521|1522.5|1569|1572|||1595|1590.5|1579.5||1549|1560.5|1565|1552.5|1569|1578.5|1596|1582.5|1632|1640|1648.5|1623.5|1614|1628|1618|1587.5|1581.5|1544.5|1557|1609|1599.5|1595|1627.5|1625|1666|1664.5|1655||1623|1592|1566.5|1556|1543|1522|1548.5|1574|1579.5|1580|1588|1620|1600|1569.5|1558|1542.5|1563.5||1590|1610|1614|1614|1614.5|1615|1622.5|1655||1612.5|1645.5|1637.5|1646|1646.5|1638.5|1643|1651.5|1628|1634|1637|1630.5|1628|1661.5|1637|1605|1594|1624.5|1636|1646.5|1626.5|1641|1588.5|1586.5||1585.5|1567||||1533.5|1514|1501|1485.25|1495|1508.75|1510|1514.5|1517|1507.75|1525
04421|44307|/equities/the-chiba-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1255.5|1213.5|1201|1227.5|1226|1217|1207|1208|1214.5|1215.5|1214.5|1216.5|1220.5|1246.5|1274|1280|1285.5|1221.5|1175||1162|1138|1136|1125.5|1113.5|1106.5|1110.5|1129|1148|1161|1186.5|1183.5|1166|1174.5||1155|1139|1156.5|1173.5|1190.5|1152.5|1147.5|1165.5|1185.5|1176.5|1136|1148.5|1134|1163||1176|1170|1134.5|1151.5||1154.5|1161|1148.5|1179|1162|1187|1195.5|1223.5|1256|1259|1230.5|1221|1218|1208|1232|1231.5|1223.5|1238|1256|1264.5|1270.5|1203.5|1183.5|1130||1098.5|1069.5|1112.5|1084.5|1105|1350|1441.5|1429|1380|1407.5|1385|1410|1432.5|1426|1408.5|1415|1412.5|1406.5|1404||1381|1403|1394|1388|1385.5|1406.5|1416|1448|1473.5|1470|1436.5|1421|1430.5|1419|1392.5|1396|1380.5|1389.5|1383|1388|1380.5|1391|1401.5|1437|1439|1414|1414.5|1415|1527.5|1519|1493.5|1471|1451|1422|1409.5|1388.5|1378|1384|1378|1375|1331.5|1321.5|1337|1309|1307.5|1314|1300.5|1301.5|1311|||1322.5|1318|1341.5||1344|1331|1333.5|1336.5|1329.5|1314.5|1306|1285.5|1320|1313.5|1310.5|1287.5|1247|1258|1263.5|1246.5|1267.5|1239|1248|1266|1272|1282.5|1304.5|1290|1308|1309|1297||1241|1228.5|1221|1227.5|1235.5|1220.5|1292.5|1287|1263|1244|1232|1249|1255|1234.5|1254|1230|1211.5||1207.5|1186.5|1182|1162.5|1122.5|1118.5|1115|1106||1088.5|1096|1104|1122|1135.5|1102.5|1107|1100|1090.5|1097|1099.5|1106|1099.5|1076.5|1066.5|1070|1065|1079|1084|1081|1081.5|1080.5|1049.5|1048.5||1048.5|1028.5||||1025|1019.5|1022.5|1016.5|1018.5|1005|997.5|1026.5|1051|1053|1071
04422|44283|/equities/chubu-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1610.5|1616.5|1612.5|1635|1656|1649.5|1656|1683.5|1713.5|1736.5|1720|1685|1723|1709.5|1703.5|1754.5|1750.5|1740|1740||1762|1782.5|1782|1705|1678|1679|1677.5|1711|1711|1737.5|1776.5|1799.5|1701|1702||1695.5|1722|1742.5|1745.5|1738|1733|1721|1701.5|1700.5|1714|1759.5|1767.5|1742|1734||1732|1729.5|1710.5|1722||1715.5|1732|1740.5|1793.5|1805|1837.5|1819.5|1820|1844.5|1842|1840.5|1812|1795.5|1799.5|1805.5|1814.5|1786.5|1781.5|1774.5|1779|1773|1734|1738.5|1739||1800.5|1822|1841.5|1782|1727|1791|1861|1904|1874.5|1871|1860.5|1858|1891|1920|1916.5|1936.5|1952.5|1911|1889||1910.5|1891.5|1868.5|1862|1870|1906|1916.5|1894.5|1901.5|1920.5|1905|1918.5|1919.5|1925|1899|1883.5|1889|1899.5|1911.5|1940|1966.5|2001|2019.5|2051|2051|2062.5|2052.5|2072.5|2134.5|2218.5|2203.5|2128.5|2189.5|2174.5|2094|2052.5|2029.5|2051.5|2061.5|2010.5|1960.5|1950.5|1987.5|1987|1988|2001|1994|2004.5|2011|||2028.5|2020.5|2080||1978|2033|2038.5|2052|2035|1980|1992|2041.5|2098.5|2085|2054|2070|1992.5|1961|1961|1957.5|2007.5|1990|1973|2001.5|2003.5|2002.5|2053|2041.5|2042|2043|2027||2011|2049.5|2029.5|1984|1931|1883|1928.5|1933.5|1915.5|1909|1891.5|1892.5|1892.5|1907.5|1927|1888|1914.5||1913.5|1921|1924|1917.5|1885|1846|1895|1902||1896|1952|1962.5|1963|1988.5|1986|1973.5|1969|1917.5|1911.5|1885|1885|1876.5|1910.5|1912.5|1914|1934.5|1978|1977.5|1967.5|1934.5|1966.5|1946.5|1933.5||1904|1857||||1824.5|1806|1814.5|1798.5|1802.5|1798.5|1825.5|1828.5|1858.5|1873.5|1925.5
04423|44175|/equities/chugai-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||6654|6715|6654|6429|6518|6389|6510|6556|6499|6906|7349|7303|7245|7476|7429|7290|7191|7229|7188||7310|7401|7568|7828|7869|6880|7053|6970|7035|7059|7141|7231|7371|7652||7192|7065|7043|6897|7055|7068|7078|7085|7116|7056|7339|7177|7248|7100||6946|6911|6866|6898||6820|6883|6639|6710|6573|6763|6882|7012|7117|7346|7485|7428|7410|7359|7143|7377|7248|7000|6985|6886|6888|6628|6399|6284||6294|6118|6443|6287|6366|6548|6557|6611|6563|6437|6402|6198|6214|6048|6000|5942|6035|6128|6230||6371|6429|6425|6323|6359|6211|6129|6023|5830|5685|5849|5839|5819|5637|5359|5167|5192|5162|5049|4969|5017|5037|4974|4978|4845|4802|4865|4814|4802|4872|4816|4705|4767|4791|4813|4756|4855|5005|5055|5076|5039|4986|4884|4958|4993|5007|5028|5030|5148|||5159|5110|5079||4908|5048|5376|5215|5160|5101|5096|5124|5138|5155|5257|5251|5380|5432|5482|5555|5668|5641|5690|5845|5844|5925|5985|5970|5910|5973|6153||6110|6261|6102|6197|6423|6453|6697|6573|6547|6409|6326|6283|6139|6012|6046|6059|6008||5882|6043|5921|5950|5972|5742|5743|5733||5550|5421|5245|5150|5213|5345|5375|5358|5501|5502|5485|5512|5607|5705|5650|5677|5705|5920|5974|5968|6035|5865|5694|5627||5428|5380||||5414|5401|5423|5364|5370|5342|5381|5487|5344|5354|5449
04424|946330|/equities/the-chugoku-electric-power-inc|TOPIX500||954.2|945|934.9|965.8|974.8|998.8|1011.5|1044.5|1055|1058|1033|1029|1087.5|1106.5|1090.5|1098.5|1097|1106|1095||1098.5|1114.5|1088.5|1029.5|1018.5|1016.5|1037|1058|1061.5|1081|1086|1085|1024.5|997.8||998.6|1003|1011|1019|1004|996.5|999.7|987.5|982|1000|1028|1012.5|999.9|999.8||999|996.4|986|987.8||984.8|994|1000|1012|1017|1033|1020|1029|1040|1031.5|1017|1007|1015.5|1025.5|1029.5|1047.5|1018.5|997|1007.5|1012.5|1016|1007|1007|979.5||990|1007|1008|966.3|942.5|995.3|1032.5|1089.5|1064|1059.5|1034|1034|1044.5|1066.5|1068|1078|1072.5|1052.5|1048||1048|1030|1026.5|1027|1030|1055.5|1073|1060.5|1052|1069|1086.5|1093|1088.5|1087.5|1070.5|1070|1068|1071.5|1072|1073|1087|1085|1098|1121|1129.5|1139.5|1125.5|1123.5|1118.5|1155|1127|1105.5|1181|1161.5|1072.5|1058.5|1050|1070.5|1069|1044.5|1021.5|1035|1052.5|1038|1003|1015|1016|1024.5|1018.5|||1027|1019|1090||1084|1126|1158|1201|1199.5|1188|1191.5|1225|1256|1258|1234.5|1247.5|1214.5|1166.5|1165|1168|1184.5|1151.5|1130.5|1165|1168.5|1166|1167|1162|1173.5|1169|1154||1148|1156|1147|1130|1084|1065|1070.5|1067|1057|1035.5|1020.5|1020.5|1020|1026.5|1033.5|1020|1023||1013|998.7|994|990|980.5|986.5|993.9|994||986|991.8|990.5|1002|1014|1004|1031.5|1069|1051.5|1044|1035.5|1035.5|1028|1041.5|1039.5|1037|1057.5|1072.5|1069.5|1061|1060|1067|1047.5|1061||1048|1025||||1006.5|994.4|991.8|983.1|983.2|984|983.5|993.5|1003.5|1010|1026
04425|946097|/equities/coca-cola-west-co-ltd|TOPIX500||2408|2423.5|2413|2400|2431|2479|2471.5|2452.5|2438|2400.5|2408|2412|2379|2344.5|2322|2312|2320|1973|1956.5||1956.5|1960|1962.5|1949.5|1935|1924.5|1903.5|1949|1946|1965|1977|2009|2045.5|2070||2046|2016|2013|2013|2038.5|2045|2003.5|2020|2017|2020|2057|2049.5|2036.5|2080||2088.5|2108.5|2075.5|2099.5||2114.5|2142.5|2188.5|2208|2133.5|2099.5|2108|2061.5|2054|2064.5|2095|2101|2089|2095|2102|2100|2096|2118|2134|2124|2137.5|2134|2106.5|2088||2052.5|2052.5|2042|2024|2071.5|2126.5|2214.5|2245.5|2247|2253|2196.5|2198.5|2274|2275.5|2268|2299.5|2294|2239.5|2215||2226.5|2192|2158|2158.5|2049.5|2025|2016.5|2022|2041.5|2028|2041.5|2025|2046|2017|1985|1964|1954.5|1946.5|1943|1928|1921.5|1926|1915|1948|1934|1929|1931.5|1934|1909|1886|1842|1805|1820|1847|1858.5|1846.5|1870.5|1907.5|1930|1953|1967.5|1965.5|1985|1993|1967|2025|2068|2225|2265|||2256|2254|2209.5||2194|2198|2240|2212|2197.5|2132|2174|2204.5|2250.5|2280|2273|2238|2247.5|2263|2206.5|2187|2193.5|2188|2193|2218|2237.5|2279|2329|2297.5|2326|2301|2292||2292|2256|2253.5|2228|2225|2270|2251|2244|2240.5|2188|1997.5|2007.5|1999.5|1996.5|1988.5|2022|2085.5||2130.5|1996|1963|1914|1888|1845|1953.5|1968.5||1956|1987|2012|2029|2027.5|2049.5|2037|2016|2021.5|2025.5|2027.5|2012|2057.5|2087|2068.5|2092.5|2083.5|2089.5|2092|2074.5|2082.5|2072.5|2049|2043||2050|2039||||2036|2028|2052.5|2054|2065|2051.5|2053|2097|2116.5|2039|2069.5
04426|952591|/equities/colowide-co-ltd|TOPIX500||1719.5|1716.5|1723|1720.5|1736|1729.5|1727|1720|1743|1722.5|1720|1739.5|1739|1728|1719|1708|1693.5|1704|1692.5||1697.5|1699.5|1707|1693|1675|1652.5|1653|1690|1682|1684.5|1666.5|1658|1719.5|1697.5||1687.5|1689|1683|1695.5|1716.5|1739.5|1739.5|1699.5|1728.5|1786.5|1752|1754.5|1741|1760||1766.5|1733.5|1741|1750||1742|1718|1724|1730|1698|1737.5|1740|1808.5|1829.5|1814.5|1779.5|1759|1781|1838|1817.5|1865|1870|1887|2076.5|2015|2010.5|2027.5|2019|2009.5||2069.5|2062.5|2047|2021.5|2006|2015.5|2062|2074.5|2049|2053|2032|2027|2030.5|2031.5|2019|2037.5|2064|2052.5|2055||2055|2045|2031|2024.5|2036|2045.5|2043.5|2040.5|2031.5|2018.5|2042|2052|2049|2058.5|2032.5|2034.5|2021|2027|2044.5|2031|2032.5|2024.5|2050|2053|2041.5|2025|2009|2026.5|2030.5|2012|1998.5|1993.5|2027.5|2029|2009|1974|1994|1980|2020|2007.5|2020|2009|2031.5|2037|1989.5|2039|2123|2126|2131.5|||2165|2171.5|2164||2155|2149|2166|2165.5|2154|2123.5|2135|2099.5|2110|2125|2128.5|2130|2166|2161|2143|2144|2078|2086.5|2126|2165.5|2176|2163.5|2199|2186.5|2236.5|2247.5|2279||2269|2270.5|2280.5|2272|2240.5|2239|2210.5|2218.5|2216.5|2204|2200|2196|2220|2278|2271.5|2256.5|2265||2246.5|2258|2279|2269.5|2225.5|2218.5|2279|2334||2360|2319|2324|2351|2366.5|2367|2364|2364.5|2349.5|2321.5|2310|2311|2348.5|2369.5|2363.5|2423.5|2420|2438.5|2402|2393.5|2375|2344|2356.5|2331||2287|2246||||2254.5|2236.5|2211.5|2221.5|2230.5|2198.5|2178|2190|2160|2146|2124.5
04427|44124|/equities/comsys-holdings-corp.|NIKKE225/TOPIX500||3286|3291|3300|3302|3383|3366|3347|3322|3304|3317|3305|3222|3169|3215|3233|3299|3261|3229|3150||3173|3235|3216|3120|3101|3078|3087|3087|3107|3161|3177|3186|3181|3178||3137|3138|3163|3171|3196|3137|3193|3148|3151|3167|3238|3250|3176|3241||3236|3221|3190|3201||3236|3262|3211|3247|3197|3234|3198|3187|3243|3237|3231|3231|3231|3236|3180|3172|3106|3109|3116|3066|3086|3042|3039|3082||2997|2969|3005|3013|2920.5|3093|3232|3264|3223|3242|3239|3217|3245|3263|3259|3276|3299|3293|3269||3272|3256|3198|3213|3217|3269|3275|3244|3200|3156|3120|3122|3138|3117|3096|3130|3142|3129|3129|3097|3110|3107|3093|3126|3083|3055|3108|3107|3136|3204|3165|3125|3174|3198|3185|3172|3184|3215|3233|3192|3159|3198|3207|3347|3378|3716|3677|3661|3676|||3675|3697|3796||3772|3743|3769|3778|3697|3603|3598|3615|3627|3628|3658|3560|3566|3557|3530|3479|3488|3470|3525|3600|3564|3570|3665|3630|3668|3674|3552||3503|3496|3460|3460|3438|3466|3547|3540|3514|3469|3435|3430|3410|3338|3378|3389|3409||3371|3354|3369|3359|3356|3229|3233|3225||3227|3197|3221|3215|3241|3231|3217|3239|3201|3216|3228|3258|3292|3322|3299|3256|3261|3326|3310|3326|3393|3286|3244|3215||3205|3176||||3125|3111|3147|3114|3122|3119|3140|3130|3089|3071|3126
04428|976159|/equities/concordia-financial-group-ltd|NIKKE225/TOPIX500/EAFAVALUE||901.2|888.6|890.8|912.3|920.8|888.6|877.1|884.3|887.9|897.8|901.4|870.9|868.9|885|859.6|853.1|865.9|834.5|782.6||777.7|773.9|766.5|761.8|750|748|752|767|779.2|793.7|808.2|815.9|809.3|812.3||787.3|782|789.2|795.5|816.4|781.6|777.6|793.4|812.8|812.2|781.7|795.9|793.4|812.2||829.8|821.3|784.9|793.9||802|797.3|789.4|811|802.6|824.3|823.3|832.1|858|840|826.2|829.5|831.1|826.2|842.2|848.2|841.1|850.9|864.8|872.4|877.9|846.5|838|808.1||783|754.7|773.8|846.1|757|924.6|988|960|917|926.7|909.9|926.1|958.9|952.2|940.3|940|950|941.4|935.2||926.8|955.8|948.4|942.1|954.7|966|963.1|971.4|983.3|964.7|956.5|948.8|954|947.8|916.5|919.6|896.5|900|896|894.7|890.9|895.8|901.8|927.7|921.6|912.4|913.4|919|990|986.9|954|934.8|960|949.8|944.4|939.9|939|951.2|941.1|932.4|901.3|894.5|912.9|880.5|862|856|843.6|839.7|849.2|||853.6|854.8|852.7||856|841|838.3|844.4|840|821.8|809.9|786.3|812|817|812.2|794.6|778.3|771.9|774.8|763.9|767.6|755.8|763.7|777.6|773|783.5|796|792|799.4|799.5|796.8||760.5|758|761.5|766.6|765|761.1|780|792|781.8|767.9|764.9|762.2|772.4|774.2|782.9|775.9|769.6||738|730.5|739.9|732|714.8|706.7|708.5|701.3||693.9|701|702|704.7|718.5|708.4|708.7|707.7|702.7|706.9|703.9|712.1|705|690.7|685.4|687.6|681.5|691.3|688.1|685.8|675.3|686.5|664.4|673.3||674.5|656.5||||649.6|647.9|650.7|646.4|649.8|645.3|640.4|646.6|659.9|661.6|675.7
04429|962543|/equities/cosmo-energy-holdings-co-ltd|TOPIX500||6558|6617|6647|6704|6800|6800|6745|6790|6783|6675|6740|6869|7120|7273|7380|7535|7664|7622|7593||7679|7650|7615|7517|7519|7584|7648|7739|7822|7794|8141|8140|8144|8267||8431|8498|8512|8762|8499|8560|8400|8249|8008|7858|7850|8039|7992|7984||7949|7850|7762|7628||7417|7411|7403|7581|7442|7575|7559|7700|7982|7990|8146|8121|8069|8073|7904|7981|8069|8054|8250|8272|8307|8045|7797|7661||7435|7237|7285|7190|6816|7717|8221|8195|7946|8057|7840|7590|7758|7869|7921|8136|8197|8186|8180||8079|8067|8086|8196|8218|8402|8392|8473|8550|8305|8100|8137|8150|8140|8188|8060|8088|7997|7960|7912|7928|8055|8000|7990|7896|7818|7831|7589|7836|8060|7812|7579|7774|7576|7469|7395|7438|7601|7716|7633|7372|7605|7795|8100|8142|8269|7599|7485|7548|||7530|7535|7621||7551|7591|7630|7597|7582|7666|7460|7638|7858|7999|7997|8042|7921|7906|7885|7792|7699|7740|7553|7655|7693|7660|7587|7665|7672|7608|7546||7386|7362|7415|6996|6898|6805|6750|6856|6948|6908|6829|6792|6710|6800|6748|6580|6527||6507|6485|6552|6623|6499|6207|6347|6163||6196|6077|6089|6110|6161|6173|6210|6179|6175|6336|6212|6195|6274|6273|6207|6247|6235|6363|6417|6350|6225|6245|6094|5998||5941|5874||||5698|5769|5815|5693|5640|5634|5531|5584|5498|5516|5532
04430|949906|/equities/cosmos-pharmaceutical-corp|TOPIX500/EAFAGROWTH||7399|7430|7282|7060|7086|6987|6850|6993|7076|7206|7093|7130|7177|7319|7199|7073|7013|7187|7177||7291|7345|7308|7346|7362|7370|7528|7690|7774|8000|8113|8175|8168|8178||7445|7387|7549|7443|7495|7557|7390|7380|7498|7515|7297|7227|7292|7336||7399|7409|7377|7380||7445|7485|7418|7440|7480|7355|7274|7264|7271|7135|7224|7198|7220|7170|7185|7077.5|7192.5|14070|13930|13760|13725|13705|13555|13900||14005|13665|13395|13610|14045|14055|13920|13465|13135|13165|13170|13160|12590|12765|13040|12370|12415|12150|12060||12855|12790|12735|12885|13010|13110|13140|13145|13060|13130|13065|13130|13350|13415|13205|13010|12870|12690|12925|12805|12615|12820|12895|13115|13120|12850|12840|13085|13020|12740|12710|12805|13035|13025|13095|13200|13340|13635|14025|14150|14175|14105|14320|14140|13875|14365|14785|15175|15165|||14735|14580|14565||14410|14600|14570|14545|14605|14765|14980|14630|14140|14705|14105|13895|13955|14230|13825|13895|13920|13935|13985|14320|14535|14500|14590|14420|14420|14260|14350||14275|14300|14350|14250|14425|14115|13805|13840|14065|14215|14120|14510|14750|14715|14580|14925|15135||15060|15100|15180|15210|15220|15200|15440|15510||15580|16025|16195|16290|16155|16090|16130|15935|15950|15820|15760|15705|16030|15870|15580|15955|15905|15700|15165|15600|16095|16345|16310|16230||16195|16295||||16385|16450|16480|16300|16440|16270|15815|15835|15570|15505|16040
04431|44262|/equities/credit-saison-co.,-ltd.|NIKKE225/TOPIX500||3613|3623|3660|3698|3787|3697|3474|3460|3419|3380|3468|3579|3611|3671|3570|3620|3649|3533|3406||3448|3512|3473|3485|3433|3388|3430|3410|3514|3570|3640|3682|3670|3649||3651|3662|3675|3666|3740|3641|3730|3654|3648|3607|3710|3667|3639|3690||3675|3647|3550|3482||3513|3448|3461|3481|3340|3334|3348|3379|3471|3400|3237|3227|3237|3281|3189|3237|3202|3253|3300|3295|3286|3172|3067|3025||2996|2997|3071|2943|2860|3243|3503|3506|3429|3444|3375|3409|3527|3566|3491|3481|3491|3479|3446||3426|3425|3396|3393|3415|3512|3469|3433|3346|3374|3328|3257|3264|3261|3256|3288|3324|3367|3364|3372|3391|3407|3410|3471|3438|3396|3426|3270|3398|3441|3410|3357|3410|3385|3339|3267|3253|3298|3310|3395|3257|3259|2964|2942.5|2934|2987.5|2935|2956|3042|||3007|2972.5|2930||2882|2928|2933.5|2987.5|2951|2910.5|2925.5|2900|2977.5|2999.5|3037|3007|3054|3073|3029|2967.5|3125|3049|3080|3209|3197|3182|3303|3265|3300|3274|3290||3242|3085|3009|3007|3114|3075|3072|3105|3141|3055|2995|2995|2988|2936|2891.5|2894.5|2907.5||2878.5|2884.5|2843|2792|2753.5|2753|2768.5|2794||2777|2767|2732|2750|2760.5|2760.5|2763.5|2760|2807|2819|2782.5|2828|2834|2895|2848.5|2754|2751.5|2799.5|2775|2780|2789.5|2769.5|2712.5|2667||2654|2595||||2601|2586|2574|2501|2503.5|2496|2503|2588.5|2508|2430|2481
04432|952146|/equities/cyberagent-inc|NIKKE225/TOPIX500/EAFAGROWTH||1047|1034|1041.5|1043.5|1030|1011.5|1028|1050|1013|996.3|986.4|1028.5|1040|1062.5|1052.5|1059.5|1064.5|1044.5|1006||1021.5|1007|1048.5|1038|1020|998.3|1007|1011|1033.5|1039|1035.5|1042|1058.5|1064.5||1048.5|1040|1034.5|1008.5|1024|1013|1024.5|1017.5|1030|1021|1040|1040.5|1036.5|1052.5||1060|1056|1032.5|1033.5||1056|1064|1052.5|1047.5|1024.5|1069|1061|1062|1066|1019.5|1028.5|1042|1049.5|1046.5|1028.5|1010.5|1008|989|990.5|986.3|971.2|956.1|930.7|918.4||911.9|914.8|903.1|905|888.3|959.7|1031.5|975|976.9|983.5|954|956.6|983.9|992|978.6|962.5|974|978.5|975||981.4|965.3|975|985.2|976.6|975.4|985|990|985|1007.5|1011.5|1014|1004.5|1008.5|998.5|989.4|985.9|970.6|975.5|974.9|955.6|961.2|935.1|951.8|959|957.6|970.9|980.4|981.5|971.9|949.6|955|971.1|977.5|996.6|1025.5|1023.5|1016|1039.5|1059.5|1059.5|1082.5|1040|1033|1005|1002.5|987.8|976.7|982.8|||989.2|988.4|1028.5||1036|1064|1048.5|1034.5|1033|1011.5|1018.5|1021.5|1036|1057|1080|1066.5|1108|1097|1066.5|1057|1073|1071.5|1087|1136|1131|1119.5|1123.5|1116|1128|1118|1129.5||1082.5|1068.5|1044|1052|1059.5|1056|1037.5|1064|1088|1054|1078.5|1095|1053.5|1063.5|1073|1046|1041||1054.5|1060.5|1070|1081|1081|1053.5|1042|1046||1024|1028.5|1040|1050.5|1074|1046|1042.5|956.7|969.3|954|974.9|950|935.9|943|944.9|934.3|918.5|932.7|891.2|912|931|927|923.5|922||909.4|895.2||||885.1|856.6|854.8|836.6|853.4|868.7|873.7|874.5|865.9|842.7|814.4
04433|44207|/equities/dai-nippon-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2312.5|2319|2313.5|2347.5|2370|2358.5|2392.5|2411.5|2427|2458.5|2504|2607|2687|2766|2763.5|2754.5|2739|2700|2660||2667|2689.5|2696|2655.5|2640|2613.5|2609|2565.5|2607.5|2631.5|2650|2671.5|2663|2693||2701|2760|2785|2766.5|2749.5|2719.5|2691|2634.5|2633.5|2589.5|2686.5|2600|2541|2572||2581.5|5128|5100|5111||5125|5230|5194|5259|5230|5157|5151|5224|5324|5344|5279|5165|5045|4984|4938|5006|4967|4992|5016|4968|4975|4850|4878|4871||4753|4723|4819|4808|4659|4825|4974|4976|4992|4972|4914|5004|5114|5216|5235|5223|5295|5391|5524||5577|5574|5454|5441|5418|5485|5562|5539|5555|5500|5435|5326|5367|5322|5370|5339|5309|5446|5366|5342|5370|5375|5020|5038|4983|4905|4918|4981|5030|4965|4891|4776|4867|4804|4778|4780|4807|4819|4835|4845|4805|4750|4810|4905|4650|4695|4641|4582|4597|||4560|4604|4617||4563|4535|4524|4509|4506|4502|4508|4522|4559|4562|4591|4533|4575|4608|4634|4590|4703|4597|4576|4700|4714|4751|4782|4641|4791|4764|4732||4615|4604|4536|4532|4470|4540|4554|4323|4311|4302|4329|4390|4414|4447|4469|4480|4666||4658|4612|4577|4662|4727|4595|4601|4639||4248|4248|4188|4183|4203|4217|4239|4302|4221|4217|4221|4273|4315|4377|4368|4350|4308|4357|4364|4415|4346|4309|4226|4229||4198|4195||||4222|4249|4259|4208|4220|4227|4268|4318|4104|4121|4275
04434|44138|/equities/the-dai-ichi-life-insurance-co.|NIKKE225/TOPIX500/EAFAVALUE||4085|3967|3841|3903|3900|3834|3844|3933|3961|4022|4165|4250|4290|4310|4229|4263|4319|3993|3861||3879|3904|3900|3877|3801|3768|3818|3840|3867|3905|3924|3966|3975|4008||3952|3877|3904|3925|3988|3830|3778|3739|3754|3741|3739|3738|3664|3733||3696|3658|3532|3645||3645|3688|3727|3878|3856|4012|4098|4157|4313|4217|4219|4260|4215|4155|4122|4128|4120|4068|4199|4187|4214|4091|4049|3959||3849|3784|3799|3767|3602|4211|4586|4664|4601|4590|4411|4485|4675|4734|4697|4645|4723|4675|4679||4629|4806|4796|4705|4719|4725|4708|4635|4649|4524|4330|4252|4244|4236|4133|4065|4027|4019|3981|3926|3983|4039|4153|4253|4175|4076|4045|4049|4324|4306|4224|4169|4208|4084|4001|3917|3926|3954|3954|3883|3812|3812|3710|3640|3624|3659|3607|3625|3706|||3666|3667|3668||3650|3519|3533|3548|3515|3501|3516|3560|3606|3664|3656|3668|3701|3758|3793|3779|3815|3794|3886|3971|3895|3907|4012|3964|3910|3943|3856||3764|3710|3664|3667|3691|3615|3748|3717|3696|3605|3604|3533|3525|3428|3409|3410|3404||3391|3365|3448|3455|3390|3292|3229|3234||3127|3135|3073|3122|3145|3130|3244|3267|3242|3235|3184|3249|3231|3167|3158|3133|3145|3198|3164|3166|3128|3169|3102|3136||3111|3062||||3027|2987|2961.5|2958|3003|3004|2956|2978|2947|2945|3024
04435|946137|/equities/daicel-corp|TOPIX500||1337.5|1335|1367.5|1374.5|1399|1387|1360|1353.5|1358.5|1344.5|1350.5|1366.5|1380|1394.5|1390.5|1420.5|1482|1390|1368.5||1357.5|1364.5|1358.5|1339.5|1330.5|1326.5|1330|1330|1331|1344|1342|1334|1341.5|1348||1342.5|1343.5|1354|1359|1379|1348.5|1362.5|1342.5|1353|1340.5|1381|1381|1352.5|1360||1354|1325|1291|1288.5||1293.5|1300|1275.5|1281|1270|1300|1313|1303.5|1331.5|1326|1311.5|1299|1297.5|1302.5|1316.5|1331.5|1344.5|1319|1333|1329|1333|1310|1269.5|1246.5||1240.5|1234|1228.5|1221|1219.5|1387|1451|1467|1445.5|1447.5|1419.5|1416.5|1473|1490|1489|1500|1517|1537|1537||1539.5|1555.5|1537|1545|1542.5|1569|1572.5|1558.5|1561|1573|1556|1555.5|1610.5|1597.5|1614|1589.5|1574.5|1582.5|1593.5|1549|1517|1535|1560.5|1590.5|1593|1571.5|1575.5|1583|1611|1615|1595|1555|1583|1571.5|1585|1573|1605|1622.5|1629|1639.5|1627.5|1617.5|1640|1629.5|1596.5|1616|1595|1491|1471|||1465.5|1471|1475.5||1448.5|1459.5|1454|1442|1424.5|1419.5|1427.5|1440|1461|1471.5|1481|1489|1473|1462|1446.5|1423|1450.5|1439.5|1434|1517.5|1518|1528|1536|1520|1515|1529.5|1527||1513|1484|1480|1479.5|1443|1431|1452|1483.5|1506.5|1514|1499|1528|1499|1442.5|1457.5|1467|1488.5||1471|1461|1454|1446|1452.5|1431|1427.5|1436.5||1431|1464.5|1469|1484.5|1486.5|1449|1450.5|1453|1462.5|1463|1447.5|1456.5|1460|1486|1471.5|1465|1453.5|1488.5|1496.5|1510|1480|1484.5|1457.5|1452.5||1433.5|1413||||1370|1369.5|1377.5|1371.5|1403|1381|1324.5|1347|1316.5|1315.5|1308
04436|946177|/equities/daido-steel-co-ltd|TOPIX500||1178|1201|1157.5|1185|1198|1185|1182|1199.5|1200.5|1202|1187|1210|1216.5|1215.5|1186.5|1226|1221.5|1200|1196||1184|1207|1360|1337|1326.5|1322.5|1325.5|1353.5|1357|1360.5|1362|1376.5|1377.5|1395.5||1386.5|1388.5|1409.5|1420|1432.5|1409.5|1419|1409.5|1420|1419.5|1453.5|1466.5|1442|1417||1417.5|1396|1382.5|1393||1391|1373|1338|1358|1349|1390|1415.5|1390|1446.5|1459.5|1454|1444.5|1431|1438|1420|1458.5|1456.5|1427|1404.5|1389.5|1375|1339|1325.5|1321.5||1312|1297.5|1301.5|1295|1263.5|1404|1470|1513|1478|1417.5|1385|1399|1431|1444.5|1450|1464|1485|1508|1481.5||1476|1462|1426.5|1434|1434|1475|1476|1488|1503.5|1504.5|1496|1508|1502|1502.5|1460.5|1470|1467.5|1472|1468|1461.5|1473.5|1503|1516.5|1533.5|1548.5|1552.5|1565.5|1563.5|1578|1591.5|1587|1560.5|1602.5|1622|1594|1586.5|1599|1620|1629|1617.5|1587.5|1598|1602|1605|1639|1772|1757|1728|1726|||1720.5|1730.5|1757.5||1743|1737|1745|1754|1786|1732.5|1750.5|1760|1780.5|1799.5|1768|1743.5|1741.5|1742.5|1735.5|1704.5|1720.5|1727|1728|1810|1838|1782|1838.5|1845.5|1823|1813|1804.5||1804|1820|1813.5|1777.5|1840|1811|1839.5|1910|1863|1850.5|1829.5|1819|1790|1770.5|1802.5|1826|1899||1889.5|1824|1803.5|1783.5|1735|1694|1673|1672||1667.5|1702.5|1683|1658|1655|1674|1713|1550|1529.5|1528|1511|1502|1480|1504.5|1497.5|1486.5|1476|1495|1487|1513.5|1502|1528.5|1512|1521||1507.5|1498.5||||1515.5|1480.5|1466.4|1453.4|1453.6|1441.6|1423.6|1446.2|1431.6|1408.2|1423.8
04437|946202|/equities/daifuku-co-ltd|TOPIX500/EAFAGROWTH||3187|3205|3232|3313|3370|3337|3290|3296|3290|3190|3300|3377|3379|3374|3380|2991.5|2987|2968|2909||2917.5|2969|2985.5|2907.5|2901.5|2715|2679.5|2718.5|2755.5|2790.5|2790|2783|2812|2899.5||2868.5|2857|2829.5|2830|2890.5|2809|2832|2742|2817.5|2814.5|2921.5|2820|2769.5|2736||2746.5|2690.5|2668.5|2685||2671|2708|2612.5|2596.5|2557.5|2619.5|2685|2716|2822|2824.5|2827.5|2785.5|2781|2791|2819.5|2834.5|2825|2784|2773|2762|2779.5|2672.5|2695|2662||2867|2402|2466.5|2364.5|2311.5|2536|2734.5|2744|2717|2718.5|2660|2686|2812.5|2848|2827.5|2877.5|2922.5|3060|3030||3047|3040|3046|3046|3019|3059|3036|3046|3015|3035|3038|2981.5|2992|2951|2991|2986|2953|2966|2910|2918.5|2927|2933|2915.5|2903|2906.5|2958.5|2925|2877|2890.5|2818.5|2743.5|2788.5|2842.5|2861|2874.5|2907|2964|3026|3125|3150|3179|3276|3228|3330|3536|3421|3371|3310|3292|||3210|3243|3262||3189|3213|3255|3195|3180|3243|3308|3361|3406|3506|3531|3516|3489|3492|3514|3485|3518|3488|3531|3630|3649|3678|3660|3657|3677|3666|3500||3376|3371|3307|3274|3335|3334|3437|3512|3540|3504|3487|3561|3572|3565|3556|3539|3510||3412|3354|3393|3360|3382|3364|3246|3286||3310|2907|2867.5|2892|2930|2935|2912.5|2938.5|2972|2971|2954|2982.5|2991.5|3048|3008|2975|2956.5|3055|3110|3044|3020|2957|2907|2851||2791.5|2802||||2871.5|2864|2879|2840.5|2858|2877.5|2862.5|2954|2816|2810.5|2862.5
04438|44190|/equities/daiichi-sankyo-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4760|4753|4669|4560|4627|4501|4550|4625|4608|4520|4648|4666|4749|4917|4910|4937|4943|4905|4899||5024|5044|5053|4947|4945|4814|4832|4893|4977|4956|4987|4936|4961|5086||5038|5024|4959|4890|4958|4876|4867|4722|4780|4755|4905|4892|4746|4797||5039|5055|5050|5164||5191|5289|5321|5361|5833|5710|5832|5957|6025|6165|6257|6154|6065|5871|5888|5990|5952|5865|5906|5955|6008|5820|5809|5765||5609|5699|5731|5460|5381|5699|6090|6208|5849|5851|5728|5900|6006|5948|5909|6004|6055|6109|6105||6046|6056|5959|5929|5908|5818|5718|5694|5706|5546|5626|5541|5722|5605|5507|5463|5498|5343|5447|5416|5533|5640|5654|5833|5848|5833|5810|5586|5490|5631|5583|5418|5523|5656|5634|5455|5494|5524|5596|5554|5547|5506|5508|5496|5448|5389|5321|5367|5383|||5520|5409|5383||5058|4977|4755|4688|4706|4642|4603|4567|4556|4594|4643|4554|4698|4696|4697|4745|4793|4688|4704|4814|4816|4953|4979|4891|4919|4971|4958||4888|4966|4831|4717|4783|4793|4831|4907|4990|5007|4950|5017|5002|5006|5153|5173|5118||4933|4933|4988|4920|4942|4819|4790|4729||4679|4724|4532|4565|4584|4636|4690|4426|4414|4369|4361|4360|4391|4533|4435|4373|4368|4481|4599|4563|4600|4538|4386|4176||4035|4020||||3910|3909|3890|3913|3902|3872|3860|3943|3984|4017|4070
04439|976160|/equities/daiichikosho-co-ltd?cid=976160|TOPIX500||1871.5|1845|1886.5|1888|1910.5|1891|1891.5|1871.5|1878.5|1875.5|1900|1878|1897.5|1928|1873|1881|1893|1888|1875.5||1903.5|1924.5|1912|1913.5|1872|1808.5|1816.5|1823.5|1863.5|1870.5|1858.5|1856.5|1857|1861||1852.5|1865|1863|1875.5|1877|1845|1790.5|1776|1782|1792.5|1771|1760|1733|1732.5||1737.5|1745|1726.5|1741.5||1739.5|1779.5|1691|1704|1673|1707|1697|1679|1675.5|1668.5|1655|1656.5|1655.5|1672.5|1654|1661.5|1643.5|1627.5|1611.5|1597.5|1592|1575|1581|1560.5||1573.5|1561.5|1571.5|1569|1594.5|1685.5|1801|1826|1820.5|1814|1785.5|1763|1744.5|1747|1735.5|1745|1751.5|1729|1703||1711|1697.5|1666|1669|1641|1650|1679.5|1683.5|1691|1691.5|1662.5|1655|1666.5|1668|1671.5|1674|1654|1634|1628|1632.5|1629.5|1623|1643|1640|1653|1639|1663.5|1685|1687.5|1689|1646.5|1635.5|1639.5|1662.5|1690|1702.5|1685.5|1696.5|1726|1726.5|1719.5|1745.5|1776|1800|1827|1841.5|1849.5|1828|1831|||1826.5|1843|1848||1830.5|1856.5|1871.5|1870.5|1860|1837|1864.5|1861.5|1870.5|1890.5|1907|1906|1927.5|1918.5|1929|1921|1907|1893|1933|1961.5|1955|1950|1977.5|1980|2004|2003|2004.5||1991|1985|1971.5|1948.5|1946|1921|1921|1933.5|1929.5|1928|1923|1942|1948.5|1956.5|1965|1953.5|1936.5||1920|1918|1923|1923.5|1908|1887|1919|1929||1984|2009|2020|2040|2038|2032|2032|2035|2076|2070.5|2081|2078|2090|2116|2102.5|2070.5|2074|2095|2100.5|2109|2137.5|2178|2161|2119.5||2113.5|2112.5||||2112|2091.5|2070|2057|2069|2065|2060|2083.5|2063.5|2050|2071
04440|44181|/equities/daikin-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||18160|18265|18540|18645|18970|18410|18500|18350|18560|18675|18840|18910|19000|19130|19385|20280|20635|19205|18855||18715|18705|18855|18375|18425|18120|18165|18520|18730|19015|18930|19130|18915|19835||19815|19785|20000|20140|20735|20105|20755|20275|20160|20340|20620|19335|19295|18490||18005|18135|17840|17670||17395|17310|17090|17180|17185|17935|18075|17915|18775|18835|18510|18550|18745|18775|18455|18100|17720|17740|18260|18005|18090|17925|17985|17630||17535|17625|17510|19355|18745|20480|21675|22020|22185|22435|22075|21985|22495|22890|22755|22795|22840|22980|23145||23445|23555|23125|23480|23375|22985|23050|22780|22230|22530|22530|22785|23130|23120|23075|23420|23065|23180|23030|23240|23600|23310|22600|23025|22945|22500|23445|23235|23515|23455|22945|22730|23375|23475|23890|24090|24340|24160|24605|25075|25165|25270|25050|25295|24915|25325|22895|22405|22630|||22090|22240|21825||21230|20505|20390|20060|19685|19440|19655|20020|20110|20260|20595|20280|20445|20380|20380|20285|20645|20480|20930|21150|20875|20965|20900|20300|20640|20830|21030||20580|20215|20295|20375|20800|20855|20185|20760|21260|21225|21320|21760|21485|21485|21455|21480|21420||21400|21430|21530|21495|21860|21590|21295|21870||21625|21450|21300|23490|23930|23830|23670|24085|24355|24080|23945|24125|24440|24955|25010|24450|24020|24195|24360|24585|24765|24270|23420|23435||23015|23050||||23260|23160|22830|22585|22750|22700|22910|23170|22320|22315|22400
04441|44182|/equities/dainippon-screen-mfg.-co.,-ltd.|NIKKE225/TOPIX500||9533|9839|9017|9231|9248|9225|9301|9474|9398|9470|9578|9524|9780|9779|10065|10490|10665|10730|10680||10360|10050|10315|9966|9940|9623|9717|9767|9856|9945|10045|10240|10365|11165||10600|10680|10695|10625|10750|10410|10400|10075|10325|10290|10720|10425|10015|10295||10370|10185|9799|9858||10010|10275|10125|9990|9655|9767|9839|9990|10920|11220|11045|10985|11085|10910|11255|11310|11515|11575|11750|11795|11685|11260|10980|10450||10400|10050|10440|10420|10390|11125|13090|13350|11810|12995|13100|13085|13575|13395|13505|13785|13760|15750|15890||16010|16750|16565|16745|16440|16490|15950|15555|14540|14555|14600|14895|15400|14960|14875|14725|14820|15130|15190|14840|15005|15655|15360|15305|15150|15140|15160|15215|15320|15415|15015|15100|15455|15245|15645|15455|16090|15780|15935|15860|15815|16050|15520|15665|15770|16570|17870|17565|17505|||16740|16690|16755||16665|16775|16920|16640|16770|17470|18170|18475|18310|18545|19330|18515|18960|18865|18760|18565|19350|19295|19115|20020|19980|19520|19525|19495|18930|19010|19060||18475|18340|17890|18140|18545|18160|17680|19400|20440|20065|19530|19910|19430|18980|19585|19670|20295||19930|18690|19130|18940|20350|19450|18655|18355||17240|16905|16380|16315|16285|16075|15530|14700|14560|14510|14550|14985|14875|14730|14365|13625|13360|13330|12835|12760|12480|12190|12120|12370||11870|11750||||12055|12010|11975|11750|11625|11820|11710|11945|11760|11395|11660
04442|952021|/equities/daio-paper-corp|TOPIX500||823|813|813|830|835|815|809|814|823|817|803|826|836|835|837|873|885|890|873||864|874|875.2|875.6|867.2|864.2|869.9|884.2|890|912.1|915.9|913.8|911.2|909.6||899.7|901.8|898.9|918.5|914|909|918.3|915.7|915.1|918.5|920|920.6|901.9|893.7||884.9|875.5|864.3|877||864.1|861.5|859.8|862.9|851.5|863.8|873|863|869.5|868.1|868.3|884|893|905.4|892.5|874.5|871|870.8|878.6|870|874.6|861.1|847.6|833.9||831.7|829.3|828|830|800|866.3|897.8|896.3|879.4|882.1|876|874.9|890|893|897.1|903.6|914.6|907.3|908||912.4|903.9|889.7|886.7|886.2|907|903.7|901.6|902.7|898.8|906.5|904.8|880|881.4|882.2|887.4|877.6|874.9|877|869|864.1|852.9|862.3|858|853.4|862.5|866.9|867.6|866.6|915|887.1|886.7|924.9|924.3|913|910.9|925|937.4|970.8|978|992|1007|1200|1162|1145|1153.5|1131.5|1128|1131.5|||1124|1133|1139.5||1123.5|1140|1143.5|1142|1138|1127.5|1129|1147|1144.5|1156.5|1167|1168|1170|1175|1182|1166|1166.5|1154|1160|1171.5|1178|1194|1219|1201|1224.5|1237|1228.5||1191|1192.5|1173.5|1162|1170|1185|1178|1152.5|1149|1151|1152|1142.5|1130|1135|1118|1099.5|1105||1101|1098|1100|1095|1082|1062|1135|1143.5||1156.5|1152|1145.5|1152|1145.5|1139|1132.5|1115.5|1118|1132.5|1137|1129|1106|1121|1110.5|1124.5|1120.5|1140|1140|1145|1153|1162|1149|1134.5||1132.5|1124.5||||1131.5|1124.5|1129.5|1118|1149.5|1147|1128.5|1126|1122.5|1114|1111
04443|946085|/equities/daito-trust-construction|TOPIX500/EAFAVALUE||16860|16975|17060|17030|17310|17320|17445|17525|17480|17380|17355|17345|17270|17300|17170|17375|17325|17300|17025||16985|16960|16875|17145|16855|16805|16750|16975|16660|16800|16930|17090|17255|17320||17230|17320|17455|17520|17410|17430|17640|17465|17560|17495|18050|18170|17840|17945||17680|17780|17745|17690||17380|17610|17910|18025|17820|17845|17520|17905|18060|17995|18045|18200|18270|18315|17945|17855|17840|17480|17480|17220|17165|17045|17015|17035||17070|17280|17290|17275|17050|17420|17835|18380|17415|17400|17085|17055|17330|17340|17160|17295|17355|17145|17310||17410|17055|16815|16905|16815|16810|16835|16900|16835|16980|16595|16670|16930|16940|16630|16590|16585|16645|16510|16500|16695|16720|16720|16920|16960|16810|16980|17295|16970|16840|16725|16585|16535|16460|16420|16330|16390|16455|16655|16665|16375|16475|16755|16815|16550|16895|16510|16330|16375|||16995|16900|17115||17040|17240|17195|17230|17025|17125|16895|16955|16900|16885|17175|16990|17160|17195|17125|17230|17220|17225|17120|17380|17590|17780|18080|17625|17690|17735|18155||18145|17820|17395|17300|17580|17445|17400|17410|17805|17810|17575|17690|17825|17765|17595|17520|17510||17450|17290|17270|17180|17210|17000|17520|17600||17175|17100|17260|17360|17425|17390|17165|16900|16380|16225|16185|16200|16385|16560|16470|16350|16310|16490|16600|16635|16415|16410|16330|16545||16475|16325||||16380|16405|16425|16230|16180|16020|15975|16245|16225|16125|16295
04444|44149|/equities/daiwa-house-industry-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4705|4720|4689|4677|4754|4706|4722|4701|4690|4688|4730|4683|4680|4694|4588|4635|4660|4627|4577||4560|4585|4574|4554|4552|4517|4480|4523|4533|4563|4599|4617|4601|4624||4623|4627|4664|4596|4640|4628|4620|4574|4540|4548|4670|4684|4642|4675||4664|4636|4577|4584||4524|4585|4552|4600|4574|4643|4586|4558|4595|4500|4510|4539|4523|4537|4516|4497|4437|4413|4433|4424|4413|4381|4386|4355||4359|4415|4340|4075|3939|4130|4258|4295|4234|4254|4188|4209|4246|4269|4292|4328|4331|4290|4252||4243|4179|4093|4088|4129|4164|4175|4140|4157|4166|4082|4053|4094|4071|3977|3982|3964|4012|4018|4060|4104|4108|4119|4190|4185|4154|4183|4277|4296|4263|4175|4062|4128|4176|4154|4158|4190|4222|4194|4151|4113|4140|4209|4197|4189|4438|4390|4386|4462|||4438|4422|4445||4353|4379|4369|4368|4327|4324|4309|4306|4371|4373|4425|4384|4444|4521|4510|4455|4493|4450|4440|4538|4545|4558|4601|4567|4611|4611|4600||4523|4411|4362|4312|4290|4268|4370|4430|4363|4385|4357|4410|4395|4347|4326|4369|4422||4401|4423|4382|4345|4399|4350|4386|4419||4455|4400|4404|4422|4463|4514|4500|4585|4548|4532|4505|4548|4568|4619|4614|4475|4432|4540|4571|4578|4718|4682|4550|4547||4483|4342||||4272|4242|4240|4198|4223|4176|4149|4182|4138|4186|4240
04445|44332|/equities/daiwa-securities-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||1016|1015|1008.5|1011|1028|1010.5|1014.5|1031|1033|1022|1036.5|1043|1047|1062.5|1056.5|1089|1096|1070|1038.5||1008.5|1032|1024|1036|1012.5|1007.5|1014.5|1026.5|1054.5|1054|1062|1062.5|1054.5|1061.5||1058.5|1050|1043.5|1051.5|1066.5|1044.5|1049|1031|1047|1032|1072|1064|1042|1058.5||1053|1035|1017.5|1027.5||1016|1024|1008.5|1036|1019.5|1038|1065|1066.5|1114.5|1109|1076.5|1054|1062.5|1064|1085.5|1097|1096.5|1101.5|1121|1116.5|1111.5|1090.5|1055|1016.5||995|988|1015|968.9|960|1048|1242.5|1260|1236|1245|1219|1231.5|1297.5|1301.5|1306|1310.5|1330|1353.5|1320||1288|1312|1296|1275|1288|1281.5|1298.5|1304|1292.5|1246|1236.5|1229|1234.5|1212.5|1184.5|1174.5|1160|1173|1191|1200|1226.5|1251.5|1238.5|1319.5|1322|1324.5|1323|1288|1318|1311|1238|1181.5|1209.5|1192|1158|1133|1134.5|1139|1135|1140.5|1129|1114.5|1109.5|1130|1166|1172|1155|1171.5|1162.5|||1132.5|1154.5|1164.5||1141|1150.5|1155.5|1132.5|1117.5|1096|1101|1100.5|1127.5|1142|1154|1156|1164|1162|1144.5|1126|1165|1151|1141|1166.5|1158.5|1166.5|1205|1197|1206.5|1215|1188.5||1159.5|1133|1109|1105|1099.5|1077.5|1101.5|1128|1151|1123.5|1127.5|1105.5|1103|1107.5|1117|1139|1111.5||1097|1094|1119|1093.5|1063|1057|1041|1049||1028|1028|1012|1024.5|1018|1033.5|1074.5|1064|1056.5|1067|1059.5|1075.5|1059.5|1056.5|1046|1040|1042.5|1064|1072|1070|1044|1036.5|1013.5|1034.5||1009|971||||959.8|947.2|952|941.3|960|964|957.9|979|958.7|953.1|966.2
04446|946114|/equities/daiwabo-holdings-co-ltd|TOPIX500||3093|3098|3145|3128|3154|3117|3187|3217|3227|3200|3232|3245|3230|3295|3202|3121|3074|2870.5|2877.5||2811|2791.5|2751.5|2728|2718.5|2717.5|2752|2799|2803.5|2829.5|2807.5|2794|2808.5|2816.5||2819|2804.5|2785|2753|2769|2761.5|2785|2765.5|2759|2733|2910.5|2842.5|2749|2727.5||2740|2733|2720.5|2734||2723|2739.5|2823.5|2794|2742.5|2749|2735|2762.5|2785|2758.5|2788|2755|2747.5|2740|2647|2679|2605|2583.5|2579|2559.5|2546.5|2508|2469.5|2461.5||2469.5|2471|2530|2428|2398.5|2668|2781|2850|2801.5|2791|2804.5|2815.5|2783.5|2880|2896.5|2938.5|2989.5|2991.5|2974.5||2973|2959|2946.5|2957.5|2950|2989.5|2959|2943.5|2921.5|2920|2917|2932.5|2961|2823|2761.5|2773|2767.5|2762|2734.5|2682|2650|2719|2749|2777|2760|2734.5|2753.5|2749|2747.5|2783.5|2771.5|2725.5|2747|2745|2739.5|2715|2753.5|2742|2714.5|2693.5|2688.5|2638.5|2623|2664|2687.5|2839.5|2635|2745|2690|||2716.5|2735|2750||2700|2753.5|2734|2675.5|2636.5|2633|2625|2660.5|2660.5|2631|2637|2591|2590|2547.5|2501.5|2502|2489.5|2476|2546|2578|2609.5|2560.5|2579|2565.5|2572|2589.5|2630.5||2596|2574.5|2558|2547|2544.5|2555|2516|2602|2594.5|2616|2610.5|2676|2643.5|2658.5|2676|2727|2699.5||2709.5|2718.5|2720|2726|2703|2687.5|2796.5|2806.5||2875.5|3162|3163|3200|3228|3224|3222|3231|3263|3231|3249|3288|3270|3250|3211|3171|3156|3254|3255|3298|3246|3176|3119|3076||3078|3079||||3095|3110|3086|3068|3090|3079|3035|3009|3007|2948.5|2947
04447|102045|/equities/dena-co-ltd|NIKKE225/TOPIX500||2528|2545|2519|2493|2577|2537.5|2541.5|2469|2395|2337.5|2284|2307.5|2329|2445.5|2478|2139|2124|1983.5|1925||1880|1888|1875|1846|1804.5|1760.5|1778|1774.5|1801|1843.5|1884.5|1781.5|1771.5|1778||1800.5|1836|1833|1773|1755|1728.5|1755|1754.5|1794|1798|1730|1693.5|1635|1639||1630.5|1635|1611|1615||1649|1658|1659.5|1675.5|1659.5|1763.5|1715|1698|1713.5|1698.5|1670|1680|1667|1698.5|1667|1700.5|1730.5|1733.5|1769|1729|1710.5|1637.5|1594|1570||1569|1458.5|1483.5|1472|1455|1504|1551|1557|1576|1571.5|1547|1548|1567.5|1581|1582.5|1600|1632|1633|1628||1634|1607|1601|1605|1589|1598.5|1605|1599.5|1590|1597.5|1604|1621.5|1630.5|1616.5|1586.5|1592|1597|1561|1579.5|1575|1572.5|1567|1566.5|1575|1573|1527|1535|1539|1518.5|1501.5|1474.5|1424.5|1414|1421.5|1464|1483.5|1489|1511|1503|1476|1482|1521|1589|1601|1592|1611.5|1676.5|1631|1618|||1611.5|1608|1613||1598|1602|1588|1573|1541.5|1533|1553|1523.5|1549|1543.5|1575|1546|1604.5|1595.5|1597|1608|1646|1526|1558|1568|1530|1523.5|1521|1531|1515|1532|1530||1513.5|1496|1459|1428.5|1431.5|1435.5|1406.5|1435|1404|1371.5|1386.5|1460|1550.5|1648.5|1527|1247|1261||1265|1268|1274|1267.5|1246|1281|1288|1381||1398|1372|1528.5|1533|1545|1532|1497|1498.5|1511.5|1520.5|1547|1527|1509|1520|1518.5|1525.5|1522.5|1538.5|1553.5|1582|1578|1557.5|1550|1513||1399.5|1400.5||||1383.5|1375|1355|1334|1350|1364|1371.5|1401.5|1386|1359.5|1363
04448|44110|/equities/denki-kagaku-kogyo-k.k.|NIKKE225/TOPIX500||2137|2155|2159.5|2151.5|2171|2147|2123.5|2093|2064|2056.5|2083|2072|2060|2053.5|2048.5|2215|2198.5|2194.5|2170||2160.5|2171.5|2157|2158|2144|2146.5|2149.5|2164.5|2159|2185|2174|2186.5|2205.5|2212.5||2225|2223|2228.5|2246.5|2272.5|2242|2309|2265|2260|2268|2310|2322|2295|2286.5||2296.5|2261.5|2228|2176||2186|2189.5|2175.5|2212|2200.5|2232.5|2262|2261.5|2302|2272.5|2297|2297|2293|2274.5|2270|2285|2219.5|2220.5|2226|2211|2191.5|2157.5|2154|2104||2124.5|2144|2106.5|1984|1949|2070|2160.5|2205|2178|2186|2170.5|2157|2191|2208.5|2197.5|2205|2221|2204|2167||2185|2176|2141|2159.5|2173|2167.5|2169|2171.5|2183.5|2196|2168.5|2180|2171.5|2174.5|2167|2181|2156.5|2123.5|2104.5|2117.5|2128.5|2158.5|2170|2185|2172.5|2168|2181|2195.5|2220|2262.5|2227|2199.5|2248.5|2260|2231.5|2231.5|2247|2270|2290|2301.5|2284|2276.5|2365|2384|2378.5|2357|2328|2324.5|2326.5|||2333.5|2339|2338.5||2303.5|2298|2277|2299.5|2284.5|2234|2243|2324|2340.5|2349|2375|2357|2377|2354|2347.5|2333|2348|2323.5|2366.5|2369|2372.5|2398|2454.5|2442|2479.5|2480.5|2482||2445|2428|2431.5|2407|2414|2411|2457.5|2464|2443|2438.5|2457.5|2486|2474|2486.5|2509|2517.5|2527.5||2522.5|2538.5|2533.5|2538.5|2536|2483.5|2513|2517||2492|2475.5|2623|2585|2608.5|2592|2587.5|2586.5|2566|2606.5|2568|2574.5|2571|2589|2583.5|2545.5|2536|2602.5|2589|2585|2617.5|2607|2595|2601||2592.5|2556||||2520|2508.5|2504|2478|2488.5|2472|2444|2441|2432|2417|2426
04449|44301|/equities/denso-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2160.5|2172|2234.5|2269|2297|2308|2304|2313.5|2294|2284.5|2333|2297|2335|2384|2337.5|2383|2365|2270.5|2256.5||2245|2330|2201.5|2154|2161|2112.5|2121|2153|2109.5|2109|2103|2108|2109|2162||2160|2161|2149|2143|2188|2170|2186.5|2131.5|2159|2152.5|2258|2208|2182.5|2175||2162.5|2122|2045.5|2042.5||2050|2050.5|2003.5|2055|2044|2094.5|2125.5|2167|2256.5|2276.5|2248.5|2248|2249|2226.5|2240|2274.5|2278.5|2284|2307|2327.5|2337.5|2262.5|2227|2188||2160|2165.5|2223|2175|2108.5|2284|2350|2517|2403|2429.5|2407|2415.5|2472|2503.5|2486|2516|2549.5|2599.5|2588.5||2599.5|2599.5|2544.5|2533.5|2544|2594.5|2609.5|2552|2550.5|2542|2518.5|2504.5|2513.5|2487|2441|2464|2431.5|2400|2387|2383|2436|2463|2472.5|2513|2477.5|2477.5|2497.5|2514.5|2572.5|2596.5|2564.5|2525|2571.5|2538|2542.5|2548.5|2566.5|2610.5|2666.5|2659|2649|2663.5|2664|2579.5|2587|2666.5|2662.5|2670.5|2707|||2696.5|2683.5|2756||2923|2842|2844.5|2846.5|2888.5|2878.5|2891.5|2926|2954|2970|2993.5|2965|2923|2929.5|2888|2824|2861.5|2806|2829|2920|2904|2915.5|2973|2925|2952|2982|2958||2908.5|2815|2717|2665.5|2705|2668|2717|2818.5|2897|2862.5|2810.5|2787|2769|2765|2785|2758|2789||2749.5|2723.5|2732|2691|2696.5|2637|2607.5|2614.5||2606.5|2572|2582|2449|2456|2400|2324|2341|2340.5|2344|2311|2329|2338.5|2374.5|2309|2310|2336|2297.5|2287|2293|2308|2332|2265|2216.5||2189.5|2166.5||||2141.5|2118|2118.5|2123.5|2141|2145|2164.5|2150|2153.5|2154|2093
04450|44145|/equities/dentsu-inc.|NIKKE225/TOPIX500/EAFAVALUE||3838|3792|3781|3814|3786|3773|3767|3692|3731|4016|4104|4910|4832|4900|4879|4901|4891|4860|4796||4700|4808|4828|4761|4731|4676|4671|4757|4785|4820|4757|4643|4645|4658||4625|4676|4697|4626|4631|4513|4523|4379|4432|4425|4584|4548|4460|4550||4619|4464|4321|4285||4326|4333|4265|4309|4333|4369|4362|4450|4560|4560|4512|4543|4620|4600|4465|4452|4390|4357|4318|4294|4347|4278|4002|3969||3893|3931|3997|4033|3821|3918|3992|4019|4016|4032|3988|3959|4058|4122|4078|4055|4100|4111|4100||4117|4114|4038|4020|4002|4035|4040|4043|3960|4075|4075|4048|4138|4086|3996|3984|3967|3968|3947|4082|4155|4150|4113|4119|4162|4051|4148|4176|4210|4230|4174|4107|4168|4210|4200|4192|4295|4254|4224|4228|4273|4371|4364|4394|4230|4300|4284|4258|4262|||4211|4203|4273||4237|4252|4278|4257|4213|4159|4200|4251|4254|4269|4349|4226|4225|4179|4175|4184|4273|4220|4359|4325|4235|4250|4248|4206|4282|4258|4233||4213|4216|4053|4053|4088|4067|4074|4083|4032|3997|4044|4140|4162|4227|4279|4237|4300||4324|4382|4344|4386|4345|4245|4171|4246||4058|3966|3982|3990|4012|3987|3901|3932|4009|4002|3993|3962|3933|3959|3947|3919|3936|3980|3956|3962|3980|3930|3886|3823||3766|3704||||3626|3599|3629|3625|3634|3675|3666|3708|3645|3586|3653
04451|946157|/equities/dic-corp|NIKKE225/TOPIX500||3272|3270|3261|3274|3288|3248|3227|3240|3291|3264|3296|3385|3329|3312|3286|3308|3310|3285|3262||3276|3349|3321|3296|3262|3278|3278|3300|3307|3369|3320|3337|3350|3405||3416|3366|3385|3393|3390|3319|3320|3326|3334|3364|3262|3209|3164|3161||3144|3099|3050|3086||3093|3126|3097|3137|3120|3177|3176|3183|3158|3161|3144|3132|3135|3053|3054|3052|3067|3035|3056|3031|3009|2978|2905|2983.5||3040|2791.5|2808|2791|2740|2955.5|3062|3098|3110|3101|2980.5|2979.5|3027|3077|3105|3111|3066|3039|3059||3070|3060|3034|3032|3094|3136|3095|3113|3071|3094|3063|3075|3170|3157|3113|3152|3178|3215|3195|3181|3204|3227|3248|3227|3218|3217|3249|3247|3281|3311|3262|3221|3259|3300|3288|3342|3193|3157|3181|3218|3181|3210|3179|3000|2986|3007|2990|2941|2947|||2949.5|2972|2958.5||2923.5|2915|2927.5|2928|2900.5|2889.5|2912.5|2926.5|2967|3002|3027|3017|3033|3040|3087|2998.5|3015|3047|2888|2900|2914.5|2932|2974.5|2974.5|2972.5|2940|2958.5||2910|2865|2835|2842|2941|2904|2947|2967|2967|2905|2891|2913|2935|2940|2959.5|2986.5|2995||3026|3007|2981|3020|2969.5|2954.5|2978|2958||2804|2815|2818.5|2810|2800|2767.5|2773.5|2795|2834.5|2828|2830|2860|2713|2703.5|2679.5|2671.5|2683|2724.5|2703|2683|2740|2733|2690.5|2702||2727.5|2721||||2774.5|2705|2557|2574|2602.5|2585|2558|2559.5|2503.5|2505.5|2504
04452|946194|/equities/disco-corp|TOPIX500/EAFAGROWTH||41630|43370|42740|42430|43320|43370|42990|43270|42670|43190|42800|42150|44520|44450|44700|45400|47830|46750|45460||43610|45650|46130|41050|39920|38180|38380|39720|40180|40420|38830|35970|36360|39000||37850|38770|38040|37730|39030|40290|40630|38440|39570|39550|41090|39250|36460|37090||37350|36020|34940|34980||36130|35720|34290|34080|33730|35580|36740|37920|41610|43150|42660|41700|42250|41960|42910|43780|44950|45520|47070|48610|48290|45980|44730|43550||44490|43140|45540|41600|41170|46160|50200|50000|47280|47870|47290|47180|49880|52220|52370|54500|56950|62990|64070||66040|68850|66360|64780|63380|65350|65260|64500|62050|61800|61930|62400|62500|62130|63620|63750|62180|64870|65000|65510|66100|64300|61990|60560|60070|59980|60070|59320|60120|61100|61700|62120|64990|62620|62550|62480|62670|58070|58060|56260|56590|56140|54080|53520|52710|51990|51580|50600|50610|||46490|47190|46880||48790|48030|49250|49010|49530|52330|54590|54220|53840|55860|56580|56000|56530|56900|57460|57000|57200|57050|57200|57590|57850|55750|55690|56310|55650|55570|52960||51750|51000|49490|50370|51390|50460|49650|53260|52660|53060|54190|51970|50090|48260|47590|47590|47840||47460|43330|44950|44340|46480|46010|43910|44920||44800|44480|43120|43490|42140|41470|40570|40620|41790|40560|41030|42050|40910|42950|42060|41140|39580|39430|38480|38170|37040|36500|35300|34780||33560|33780||||35040|35270|35130|34440|33970|33900|33260|34190|33690|33190|34230
04453|946193|/equities/dmg-mori-seiki-co-ltd|TOPIX500||2562.5|2556|2575|2630|2685|2663|2704|2764.5|2810|2789|2845|2830|2765.5|2743|2706.5|2782|2752|2729|2680||2977|2981.5|2955.5|2932|2906|2852|2856.5|2898|2923|2944|2952.5|2968|2971|3000||2949|2930|2927|2921|2983|2911|2984.5|2993|3049|3121|3263|3210|3101|3179||3145|3180|3098|3085||3055|3137|3068|3165|3146|3261|3313|3368|3586|3550|3490|3371|3354|3322|3447|3512|3528|3568|3650|3702|3739|3548|3496|3381||3310|3279|3354|3255|2956|3496|3687|3901|3827|3835|3759|3808|4078|4153|4178|4249|4297|4379|4270||4250|4218|4172|4147|4150|4392|4395|4397|4396|4373|4235|4245|4319|4332|4217|4194|4217|4280|4251|4319|4379|4446|4424|4453|4501|4476|4459|4388|4458|4537|4493|4520|4659|4703|4579|4401|4387|4453|4642|4585|4530|4570|4574|4614|4666|4740|4810|4785|4794|||4643|4438|4323||4240|4185|4182|4110|4175|4194|4260|4234|4330|4297|4282|4220|4259|4239|4055|4029|4153|4070|4090|4077|4090|4053|4073|4126|4173|4085|4006||4009|4118|4025|3964|3654|3541|3665|3769|3775|3727|3684|3597|3469|3465|3415|3451|3508||3485|3473|3379|3385|3334|3291|3298|3358||3365|3358|3289|3165|3056|3006|2973|2992|2979|2974|2962|2965.5|2950.5|2997|2972.5|2932|2929.5|2934|2856|2837.5|2814|2805|2777|2726.5||2695|2716||||2705|2709|2783|2760.5|2776|2750|2689.5|2696|2560|2547.5|2553.5
04454|44111|/equities/dowa-holdings-co.,-ltd.|NIKKE225/TOPIX500||4545|4519|4528|4590|4650|4598|4575|4633|4649|4655|4595|4667|4849|4948|5329|5432|5403|5317|5260||5172|5279|5280|5232|5237|5241|5256|5302|5239|5251|5280|5314|5314|5393||5425|5400|5396|5463|5529|5404|5400|5364|5393|5298|5475|5315|5222|5214||5221|5106|4966|4911||4861|4819|4744|4838|4768|4851|4863|4868|5106|5119|5064|5052|5095|5157|4963|4998|4969|4889|5000|4961|4949|4814|4670|4744||4753|4714|4778|4859|4887|5139|5472|5541|5488|5536|5473|5383|5489|5589|5667|5712|5786|5882|5848||5898|5885|5720|5786|5647|5867|5855|5738|5682|5799|5824|5842|5865|5782|5802|5855|5846|5915|5828|5588|5665|5750|5785|5780|5750|5800|5923|5751|5875|5895|5839|5806|5943|5920|5901|5861|5875|6192|6236|6131|6025|5958|6009|5944|5756|5917|5909|5888|5896|||5831|5808|6004||5814|5659|5679|5724|5775|5768|5792|5806|5899|5968|5875|5848|5857|5755|5611|5631|5635|5468|5325|5376|5365|5301|5424|5410|5477|5463|5530||5597|5551|5510|5443|5248|5204|5274|5299|5380|5234|5216|5263|5252|5288|5350|5360|5409||5413|5600|5615|5618|5499|5350|5545|5544||5071|5069|5102|5135|5120|5154|5162|5180|5227|5261|5297|5299|5180|5226|5241|5172|5149|5253|5242|5306|5313|5285|5158|5161||5187|5160||||5195|5202|5170|5101|5099|5044|5074|5113|5031|5009|5074
04455|952120|/equities/duskin-co-ltd|TOPIX500||3839|3823|3818|3845|3870|3854|3843|3852|3871|3819|3830|3839|3835|3847|3860|3830|3818|3830|4059||4049|4060|4061|4038|4029|4038|4061|4132|4139|4182|4190|4122|4153|4173||4151|4168|4169|4083|4070|4049|4015|3997|3939|3864|3858|3875|3813|3830||3864|3894|3892|3903||3906|3920|3936|3974|3902|3948|3890|3823|3804|3813|3774|3777|3807|3855|3828|3775|3741|3697|3674|3698|3701|3649|3649|3582||3542|3529|3553|3969|3840|3844|3927|3972|3920|3919|3903|3940|3957|4032|3865|3880|3899|3820|3775||3764|3751|3732|3731|3721|3728|3740|3730|3732|3721|3712|3718|3700|3700|3730|3730|3773|3755|3727|3690|3700|3728|3760|3792|3713|3700|3715|3716|3715|3669|3650|3633|3585|3602|3553|3555|3383|3344|3409|3460|3440|3407|3325|3320|3299|3299|3300|3299|3303|||3303|3291|3283||3268|3265|3272|3269|3268|3240|3260|3261|3273|3285|3285|3264|3279|3270|3274|3280|3251|3216|3250|3292|3312|3305|3392|3375|3390|3366|3333||3324|3323|3325|3308|3313|3310|3336|3337|3331|3332|3329|3368|3392|3372|3378|3385|3370||3367|3380|3429|3380|3349|3363|3348|3375||3411|3455|3460|3485|3460|3448|3443|3433|3442|3430|3409|3394|3396|3436|3434|3435|3463|3487|3487|3485|3482|3454|3434|3430||3394|3384||||3379|3365|3332|3320|3327|3300|3327|3323|3335|3359|3443
04456|44208|/equities/east-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||2940|2926.5|2868.5|2853|2895|2788.5|2874.5|2937|2958|2934|2924|2945|3000|3035|3023|3036|3066|3093|3065||3072|3083|3081|3059|3012|3005|3006|3023|3046|3027|3005|3037|3025|2985||2964|2950|2934|2942|2935|2906|2868.5|2851.5|2871|2893.5|2917.5|2893.5|2895|2955.5||2966.5|2949|2913.5|2890||2864|2874|2858|2894|2848.5|2891|2868.5|2814.5|2828|2789.5|2806|2835|2855|2847.5|2840|2788|2747|2760|2750|2720|2665.5|2641.5|2646|2579.5||2613|2645|2679.5|2659|2615|2694.5|2873.5|2830|2778|2779|2741.5|2741.5|2784|2823.5|2800|2707|2716|2712|2701||2724|2719|2650.5|2630|2635.5|2662|2647|2623.5|2628|2687.5|2664.5|2657.5|2669|2657|2617.5|2612|2598.5|2597|2534|2561|2580.5|2635|2683|2755.5|2747.5|2744|2777|2785|2751.5|2801.5|2787|2786.5|2850|2901|2878|2849.5|2845.5|2815|2845|2859.5|2828.5|2879|2932|2927|2893|2919|2900|2987.5|3044|||3055|2995|2902||2892.5|2915|2927|2928.5|2924.5|2912|2939.5|2927.5|2949|2969|2945|2933.5|2929.5|2917.5|2897.5|2908|2919.5|2904.5|2910|2933.5|2943|3009|3037.6599|3021.3301|3052.3301|3037.6599|3023||3031|2992|2987.3301|2962.6599|2949.3301|2922.3301|2937.3301|2946|2974.3301|2947|2935.3301|2958.3301|2978|2969.3301|2972.3301|3004.6599|3045.6599||3023.3301|3003.3301|3008.6599|3017.6599|2986.3301|2955.6599|3007|3024.3301||3007|3006.3301|3053|3108.3301|2998.3301|2986.3301|2998.6599|2814.6599|2823.3301|2796.3301|2806|2813.3301|2785|2826.3301|2821.6599|2811.6599|2837.3301|2868|2868.6599|2841.6599|2833|2827.6599|2790|2779.3301||2776.3301|2747.3301||||2725|2705|2708|2693.3301|2701|2702|2686.6599|2684.6599|2708.6599|2722.3301|2751.3301
04457|44171|/equities/ebara-corp.|NIKKE225/TOPIX500||2284|2295|2205|2253|2321|2343.5|2332.5|2369|2328|2288|2554|2529.5|2564|2585|2565|2567|2480|2421|2348.5||2307.5|2369.5|2341|2299|2306.5|2268.5|2335|2304.5|2359.5|2404|2428|2438|2425.5|2493.5||2395.5|2382.5|2418|2427.5|2479|2479|2591|2496.5|2475.5|2367|2452|2331|2154.5|2134||2106.5|2062|1995|1997||1993|1943|1759|1774.5|1714.5|1818|1844.5|1850.5|1944|2007.5|1987|1973.5|1958|1980.5|2009|2013|2037|2041|2045|2054.5|2125|2047.5|2016|1947||1828.5|1833|1896.5|1832.5|1726.5|2000|2248|2200|2119|2128|2094.5|2109.5|2227.5|2257.5|2251|2304|2296.5|2488|2478||2435.5|2500|2523.5|2538|2510|2576|2573|2553|2569|2585|2547|2408|2434|2405|2472|2444|2409|2485|2436|2442|2486|2516|2476|2447|2352|2316|2320|2296|2319|2342|2303|2328|2386|2453|2461|2514|2516|2561|2620|2555|2566|2544|2467|2729|2720|2775|2747|2737|2779|||2683|2694|2654||2593|2577|2625|2582|2567|2649|2675|2666|2729|2786|2859|2825|2734|2777|2697|2681|2792|2707|2794|2801|2778|2761|2821|2777|2722|2671|2623||2582|2608|2589|2704|2797|2711|2676|2759|2759|2738|2692|2653|2624|2536|2452|2447|2349||2348|2238|2257|2238|2278|2182|1896.2|1923.6||1911.8|1916.2|1911.8|1898.6|1889.8|1873.8|1860.2|1873|1855.6|1859.4|1882.4|1903.2|1849.6|1878.8|1879.2|1800.2|1758.6|1794.6|1785.8|1799|1792.8|1762.6|1727.8|1682.2||1661.8|1648.2||||1690.2|1687.2|1708|1693.4|1721|1706|1702.6|1747|1670|1598|1593
04458|44180|/equities/eisai-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||4698|4664|4638|4690|4708|4690|4678|4745|4857|4956|5100|5088|5123|5190|5108|5208|5129|5103|5078||5113|5220|5265|5274|5210|5157|5163|5187|5226|5300|5377|5342|5370|5548||5550|5618|5594|5522|5577|5521|5567|5487|5424|5400|5584|5581|5597|5702||5856|5823|5729|5895||5900|5945|5800|5846|5762|5885|5988|6004|6086|6094|6142|6146|6124|6072|6110|6271|6237|6026|5957|6034|6000|5836|5768|5675||5631|5570|5602|5264|5441|5631|5840|5817|5871|5963|6763|6648|6626|6598|6610|6701|6792|6672|6805||6958|6935|6634|6645|6539|6483|6473|6658|6680|6690|6680|6646|6736|6632|6489|6388|6399|6359|6389|6375|6339|6616|6602|6705|6929|6837|7096|7110|6965|6825|6762|6628|6750|6830|6825|6764|6657|6707|6669|6712|6801|7077|6974|6886|6786|6807|6761|6648|6621|||6554|6607|6515||6248|6333|6173|6160|6098|5920|5913|6040|6052|6026|6045|6004|6130|6143|6185|6104|6094|6050|6128|6283|6267|6350|6426|6374|6328|6441|6415||6397|6468|6331|6398|6549|6486|6522|6383|6137|6141|6199|6288|6328|6290|6369|6267|6283||6190|6272|6309|6420|6469|6521|6667|6694||6629|6528|6595|6862|6856|6953|6999|7030|7151|7090|7034|7036|7038|7117|7039|7130|7172|7428|7552|7598|7818|7691|7618|7297||7322|7183||||7053|7057|7064|7043|7060|7033|7003|7280|7120|7179|7350
04459|946335|/equities/electric-power-development-ltd|TOPIX500||2541|2547.5|2581|2615.5|2607.5|2569|2585|2647|2651.5|2688|2649|2639|2711|2712.5|2700|2690|2702.5|2668|2660||2656.5|2555|2509|2482|2456.5|2427.5|2434.5|2458|2446|2468.5|2475.5|2487|2418.5|2420||2413.5|2418|2427|2432.5|2468.5|2439.5|2436|2416.5|2416.5|2413.5|2457|2460|2451.5|2434.5||2413|2405|2389.5|2381.5||2352|2364|2375|2397|2399.5|2447.5|2444|2474|2509.5|2499|2490.5|2478.5|2471.5|2477.5|2465|2481|2455|2458.5|2472.5|2463.5|2468|2448|2426|2382||2366.5|2398|2394|2378|2338.5|2450.5|2548|2489|2457|2475|2435|2452.5|2525|2554.5|2541|2559|2570|2554|2532||2525|2505|2464|2449|2474|2516|2522.5|2522.5|2518.5|2534.5|2525.5|2528.5|2521|2522|2497.5|2501|2499.5|2531|2516|2524.5|2540|2559|2566|2571|2550|2563.5|2561|2574|2609.5|2657.5|2650.5|2603|2676|2697|2606.5|2564.5|2556.5|2567.5|2588.5|2561|2529|2522|2547.5|2538|2560|2597|2687|2685|2700|||2713.5|2695.5|2682||2639|2657.5|2658.5|2709|2718|2655.5|2665|2676|2730.5|2740|2684|2731|2663|2551|2548.5|2514.5|2523|2490.5|2498|2513.5|2499|2524.5|2585|2573.5|2591|2562|2525.5||2489.5|2444|2470|2570|2543|2521.5|2560|2559.5|2545|2499.5|2477|2476.5|2490|2498.5|2509.5|2485.5|2492.5||2480.5|2482.5|2489.5|2501.5|2499|2454|2488.5|2505.5||2500|2561.5|2573|2586|2638.5|2614|2546|2527|2465.5|2467.5|2447|2435.5|2419|2461.5|2464|2409|2424.5|2468|2462|2448|2422.5|2453|2413|2405||2398|2366||||2314|2307|2307.5|2275|2276|2252|2243|2261|2280|2266|2319
04460|44225|/equities/jx-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||815.6|813|800.1|807.8|820|816.3|796.5|805.8|804|798.9|797.5|806.9|821.5|769.5|773.7|792.2|800.7|787.8|780||778.5|778.4|779.2|769.3|764|772.5|778.6|782.7|785.7|785|800|806.3|804.9|840.8||850|852.6|863.8|858.9|854.9|842.9|821|813.9|800.9|781.8|794|809.4|802.9|804||799.8|769.6|757.2|749.7||747.2|747.9|738.9|760.4|750.1|769.5|776.9|770.7|803.4|797.5|791.7|780.2|781.9|788|774|764.2|766.2|749.4|766.7|764.8|765.5|744.3|714.9|705.1||705.6|690.2|693|687.5|653.6|734.6|780.6|794|792.5|797|778.4|777.2|811.5|808.5|814|825|852|839.9|831||823.9|837.4|845.1|851|843.8|865.9|851.1|847.2|859.2|845.5|831|830.2|833.9|833.5|810.5|816.3|803.4|815.8|821.7|833.8|834|833.6|830|817.2|812.4|789.4|795.5|788.7|825.1|828.8|814|799.6|811.4|810.4|792.8|777.9|779.5|804.8|829|795.2|755|784.9|799.4|820|721|722.4|706.7|707.9|719.7|||711.7|713.5|730.9||714.1|719.5|720.3|730.8|731.5|734.2|728.5|743.5|769.3|775.4|777|774.9|757.8|751.9|741.7|731.5|729.4|725.9|717.5|727.4|733.8|729.5|733.7|737.3|739.6|739.9|731.5||724.6|721.9|717.3|697.3|671.5|657.1|671|674.6|675|661.7|657.5|663|658.9|652|658.7|652.4|646.3||646.3|649.8|656|659.8|655.6|634.3|638.5|634.8||636.7|599.4|598.2|603.5|603.9|603.4|601.5|602.5|608.2|615|600|605.4|606.7|614.4|612.4|613.7|613.9|617.7|612.7|614.9|604|610.6|597.4|601||601.4|585.4||||566.2|563.6|563.8|554.6|559.8|559|559.9|570.1|578.2|581.1|587.9
04461|951790|/equities/ezaki-glico-co-ltd|TOPIX500||4399|4360|4272|4288|4300|4300|4372|4377|4299|4219|4203|4231|4231|4266|4280|4346|4423|4487|4491||4491|4515|4481|4449|4437|4399|4426|4463|4455|4473|4476|4555|4615|4580||4510|4524|4520|4450|4464|4484|4515|4530|4498|4428|4415|4375|4276|4300||4350|4348|4342|4323||4265|4289|4255|4296|4270|4267|4244|4203|4195|4138|4153|4193|4212|4244|4240|4215|4197|4179|4200|4200|4254|4192|4274|4248||4290|4301|4310|4250|4266|4468|4597|4600|4608|4650|4600|4595|4611|4651|4710|4668|4409|4290|4435||4431|4413|4364|4360|4323|4294|4260|4215|4245|4209|4209|4195|4253|4249|4210|4189|4222|4229|4230|4206|4195|4137|4190|4163|4182|4213|4176|4162|4132|4133|4065|4018|3951|4012|4060|4076|4071|4126|4149|4138|4105|4078|4122|4176|4195|4224|4164|4152|4168|||4169|4150|4128||4100|4081|4117|4155|4170|4159|4189|4222|4244|4262|4264|4244|4268|4260|4286|4279|4266|4288|4346|4394|4255|4372|4385|4367|4370|4313|4349||4342|4372|4389|4370|4358|4353|4420|4438|4496|4476|4424|4509|4518|4556|4660|4727|4820||4740|4689|4715|4739|4754|4783|4698|4260||4220|4262|4320|4377|4366|4363|4336|4322|4303|4285|4269|4266|4299|4356|4316|4293|4284|4317|4329|4354|4415|4420|4393|4350||4272|4245||||4192|4163|4213|4203|4150|4124|4092|4093|4096|4105|4182
04462|952167|/equities/fancl-corp|TOPIX500||2793.5|2794.5|2793|2795|2796|2796|2794|2797|2825.5|2796|2797|2794|2796.5|2795|2797|2797|2794|2793|2792||2792|2791.5|2793.5|2797|2800.5|2791|2792|2793.5|2793|2790.5|2793.5|2791|2791|2791||2795|2798|2798.5|2791.5|2792|2793.5|2792.5|2791.5|2792|2793|2815|2820|2800.5|2812.5||2805|2806|2800|2799||2792|2796.5|2798|2800|2800|2800|2797|2798|2797.5|2798.5|2800|2799.5|2852|2786|2796.5|2798.5|2799|2797.5|2797|2797|2797|2796.5|2800|2803||2797|2796|2798|2785.5|2819.5|2893.5|2919|2914.5|2915.5|2958|2785|2781|2784|2783|2763|2726.5|2727.5|2780|2714||2720|2727|2729|2723|2729|2741|2754|2738|2732|2738|2750|2770|2779.5|2775|2739|2736.5|2747.5|2800|2837|2777.5|2284.5|1905.5|1938|1952.5|1972.5|1983.5|1994|2004|1976.5|1983.5|1979.5|1960.5|1971.5|1993.5|2003|1969.5|2032|1991|2010|2044|2036|2046|2055|2048|2019|2030|2110|1883|1848|||1854.5|1872.5|1858||1842.5|1858.5|1842|1862|1852|1864|1856|1871.5|1910|1965.5|1993.5|1991.5|1995.5|1979.5|1969.5|1985|1983.5|1971|2029|2036.5|2019.5|2020|2035|2038|2083.5|2093.5|2096||2099.5|2113.5|2119.5|2119|2103.5|2102|2068.5|2053|2059.5|2001|2023.5|2069|2089|2099|2109|2130|2159.5||2169|2182.5|2154.5|2130|2115.5|2197|2199|2238||2215.5|2225|2316.5|2448|2415|2389.5|2377.5|2347|2386|2385|2385|2325|2396|2346.5|2343|2367|2356|2356|2365|2371|2378|2388|2385.5|2355.5||2387|2377.5||||2379.5|2353.5|2345.5|2323|2325|2336.5|2348|2380|2358|2294.5|2298.5
04463|44311|/equities/fanuc-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3934|3976|4124|4178|4218|4157|4129|4088|4122|4080|4189|4217|4138|4253|4281|4356|4413|4403|4199||4142|4142|4140|4015|4048|3904|3882|3954|3958|3984|4003|3996|3967|4105||4127|4122|4186|4248|4315|4170|4257|4170|4218|4250|4499|4226|4154|4028||4004|3887|3807|3792||3863|3846|3788|3873|3841|3947|4000|4105|4291|4347|4304|4288|4219|4248|4239|4286|4262|4256|4210|4170|4235|4110|4109|4061||4009|4009|4109|3991|3931|4223|4411|4526|4549|4284|4157|4185|4310|4360|4400|4449|4550|4605|4646||4534|4649|4562|4563|4489|4519|4504|4514|4469|4478|4435|4355|4419|4332|4284|4230|4232|4308|4328|4316|4457|4476|4450|4395|4391|4348|4413|4437|4479|4467|4458|4452|4574|4592|4623|4619|4642|4647|4710|4748|4614|4612|4618|4664|4657|4742|4686|4681|4745|||4710|4675|4712||4548|4523|4613|4471|4453|4328|4380|4513|4512|4416|4508|4417|4371|4364|4409|4274|4366|4254|4298|4420|4203|4279|4276|4267|4377|4447|4439||4436|4390|4306|4283|4394|4340|4508|4543|4580|4532|4544|4565|4469|4459|4482|4394|4329||4229|4236|4228|4105|4062|3985|3980|4021||3994|3982|3987|4029|4108|4092|4058|4123|4310|4501|4327|4316|4299|4367|4296|4276|4317|4498|4468|4453|4480|4324|4263|4180||4128|4138||||4174|4200|4219|4165|4179|4177|4178|4215|4106|4120|4115
04464|44328|/equities/fast-retailing-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||51110|51500|51290|51650|50750|49280|49440|49830|50020|50030|50950|49830|49600|50540|49500|49490|50830|50480|49320||48970|50760|50880|50540|50740|50040|50860|51700|53370|53560|54060|54290|53700|55310||54510|51380|50940|50520|50940|49360|48670|47910|48710|48300|49110|48400|47920|49130||47970|46320|45220|44460||45000|44590|43590|44190|43900|45300|44730|46870|47280|47580|46770|46510|46900|46980|46400|45950|45350|44140|44250|43790|43990|41270|41080|40600||40480|40070|39990|39660|40080|41100|41100|42090|40940|41800|41120|40560|41370|41880|41750|42000|42390|42790|43000||44440|45340|44490|43770|42330|42310|42090|42300|41380|41020|40840|41050|41600|40990|40560|40520|39820|40120|39960|40020|40750|41390|41410|41860|41620|41090|41400|40880|40510|41390|40260|40030|41110|41310|40830|40470|41140|41120|41870|41880|41130|41380|41430|40970|40750|41350|41240|42120|42530|||41080|41390|42290||41950|42200|43360|42230|41510|40890|41130|41120|41020|41760|43400|44210|44460|45350|45370|44570|46110|46440|47440|48040|47500|46950|47370|47290|47610|47700|47020||45980|46120|44140|44010|43840|43620|43230|44150|44760|44030|44720|44600|44560|43400|43570|44170|43660||43350|42150|42360|42440|42540|41890|40860|40400||40480|40320|38900|38970|39240|39700|39490|39750|39680|39340|39120|39110|39740|40400|39680|39470|39240|39930|39820|39670|39180|36760|35960|34790||34940|34610||||35620|35630|36080|36020|35950|36170|36750|37460|35990|35350|35690
04465|998064|/equities/sushiro-global-holdings-ltd|TOPIX500||3445|3416|3333|3263|3230|3183|3169|3128|3142|3161|3173|3264|3242|3165|3178|3228|2995.5|2997|2995||3025|3039|3009|3008|2988.5|2980.5|2983|2981.5|2998|3005|2960|2954|2980.5|3003||3024|3000|2993|2938.5|2983|2901.5|2949|2903.5|2891.5|2906.5|2914.5|2859|2815.5|2775||2727|2685|2633.5|2586||2557|2605|2618.5|2651|2626|2720|2759|2774.5|2834|2796.5|2717.5|2731|2765.5|2810|2756|2723.5|2617.5|2468.5|2484|2457.5|2495|2449.5|2393|2322||2314|2313.5|2299|2269.5|2269|2525|2659|2635.5|2600|2607|2609|2601.5|2701|2719|2726|2715.5|2711.5|2707|2703||2700.5|2638.5|2639|2638.5|2641.5|2650|2670.5|2704.5|2661.5|2650|2681|2700.5|2723|2710|2673|2637.5|2623|2625.5|2634.5|2660|2645.5|2649|2727|2730.5|2752.5|2758.5|2764|2825.5|2838|2860|2855|2828.5|2890|2980|2996|2957.5|2955|2981.5|3049|3065|3054|3086|3150|3243|3198|3294|2886.5|2936|2952.5|||2985|3033|3056||3028|3008|3010|3052|3030|2983|3021|3005|3109|3189|3183|3184|3181|3188|3247|3214|3130|3038|2897|2907|2904.5|2945.5|2975.5|2944.5|3027|3051|3118||3115|3077|3022|3060|3090|3012|2909.5|2962|2983|2976.5|3060|3103|2987.5|3002|3067|3079|3086||3089|3122|3075|3118|3044|2966|3058|3277||3167|2854.5|2889|2924|3039|3017|2959|2981|2996|2970|3007|3017|3060|3158|3165|3075|3039|3022|2972|2986.5|2965|2993|2990|3005||2923|2906||||2913.5|2875|2879|2897|2897.5|2866.5|2869|2911|2885|2950|2960
04466|952653|/equities/fp-corp|TOPIX500||2778|2779|2668|2635|2671|2654|2618|2620|2649|2686|2753|2740|2777|2761|2671|2733|2677|2731|2730||2709|2697|2678.5|2676|2683|2664|2695.5|2711.5|2731|2740.5|2769|2790.5|2781.5|2776||2769.5|2789.5|2814|2781.5|2843.5|2858.5|2799.5|2808|2898.5|2884|2897.5|2881.5|2867.5|2863.5||2878.5|2891|2907|2920||2904|2885|2888.5|2920|2874.5|2864|2784.5|2723.5|2695|2726.5|2783.5|2744.5|2775|2769.5|2776|2718.5|2690|2716.5|2678.5|2654.5|2668.5|2657|2633.5|2615||2649.5|2628.5|2619.5|2612|2547|2543|2564|2594|2600|2595|2563|2470.5|2475|2470|2466|2470.5|2491.5|2474.5|2530.5||2524.5|2432|2369|2375|2360|2376.5|2403|2428|2441.5|2426.5|2459|2455|2475|2428|2370.5|2367|2370|2344.5|2334.5|2335|2385|2396|2411|2414|2418|2423.5|2388|2421.5|2450|2478.5|2456|2423.5|2474|2512|2558|2563.5|2632|2644|2681.5|2688|2697|2640.5|2706|2639.5|2668|2668|2670|2672|2632|||2655|2676|2557.5||2580|2612|2613|2665|2657.5|2697.5|2740|2731|2819.5|2819.5|2828.5|2829.5|2741.5|2709|2692.5|2720|2691|2702.5|2746|2806.5|2757.5|2796.5|2836.5|2736|2771|2785|2783||2765|2761|2747.5|2713.5|2748.5|2774.5|2763|2721|2724.5|2695|2733|2799|2778.5|2760|2762|2801.5|2859||2840|2848|2887.5|2870|2877.5|2868.5|2888.5|2932||2922.5|2948|2948|2984|2911|2843.5|2940.5|2870|2875|2870|2900|2879|2883|2879|2864|2871.5|2971.5|3028|3048|3045|3026|3010|2976|2919||2939|2996.5||||3019|3010|2953.5|2872.5|2927|2912|2889.5|2900|2903.5|2897.5|2881
04467|44221|/equities/fuji-electric-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||8556|8393|8419|8584|8749|8616|8552|8729|8525|8577|8833|8806|8766|8822|8792|8760|8649|8639|8333||8416|8019|8030|7849|7935|7794|7933|8016|8199|8154|8190|8029|8063|8393||8444|8435|8485|8419|8514|8488|8464|8490|8716|8716|9010|8846|8583|8552||8434|8128|7880|7933||7959|7966|7554|7641|7591|7942|8128|8341|8874|8888|8749|8499|8479|8490|8407|8500|8566|8535|8598|8512|8566|8207|7981|7658||7427|7530|7763|7244|6895|7773|8564|8538|8654|8555|8250|8177|8526|8683|8900|8972|9036|9312|9390||9435|9593|9543|9514|9429|9295|9295|9199|9115|9324|9218|9080|9192|9147|9020|9116|9093|9212|9173|9184|9311|9619|9610|9440|9333|9254|9386|9443|9391|9498|9346|9386|9614|9456|9340|9485|9924|9844|10035|9845|9957|9803|9519|9580|9746|9999|9975|9966|10100|||9622|9709|10025||10525|10345|10110|9780|9895|10050|10100|10060|10395|10530|10640|10600|10580|10195|10185|9975|9955|9978|10190|10320|10295|10380|10410|10355|9924|9690|9774||9823|9784|9418|9155|9171|9012|9212|9370|9239|9258|9323|9375|9263|9156|9285|9258|9214||9160|8958|9050|9138|9119|8910|8739|8655||8534|8322|8112|8125|8112|7989|7879|7459|7387|7356|7483|7439|7211|7264|6886|6824|6584|6490|6349|6364|6386|6362|6229|6180||6138|6114||||6100|6080|6119|6058|6097|6142|6164|6157|5956|5927|5988
04468|952306|/equities/fuji-machine-mfg.|TOPIX500||2196|2194.5|2252|2266|2277|2265|2268.5|2254|2260|2248.5|2232.5|2238.5|2281|2283|2281.5|2331.5|2348.5|2358.5|2278.5||2284|2296.5|2283|2260.5|2261.5|2228.5|2224.5|2257.5|2272.5|2272|2283|2275|2292|2329.5||2309.5|2327|2350|2336|2394|2340|2369|2327.5|2327.5|2288.5|2357|2328|2274.5|2305||2282|2273|2250.5|2234||2239|2264|2228|2270|2249.5|2304|2352.5|2383|2470.5|2481|2461|2464|2437|2434|2445|2471.5|2455|2441.5|2452|2445|2440|2370|2362|2321||2318|2315.5|2385.5|2318.5|2198.5|2393.5|2489.5|2537.5|2515.5|2516|2507|2526|2580|2620.5|2636.5|2662.5|2657.5|2711.5|2705.5||2725.5|2699.5|2661|2680|2677.5|2676|2666.5|2650|2597|2602.5|2590|2568.5|2549.5|2526|2481.5|2496|2474.5|2496|2484.5|2503|2554|2551|2528|2502.5|2486.5|2450|2487|2477.5|2527|2581.5|2547.5|2508.5|2551.5|2555.5|2541|2551.5|2641.5|2639.5|2694|2714|2713|2753.5|2708|2719.5|2704.5|2848|2836.5|2760.5|2727|||2687|2667|2665.5||2607.5|2550.5|2557|2528.5|2545.5|2560|2625.5|2639|2641.5|2655.5|2673.5|2634.5|2640|2601|2601.5|2602|2645.5|2622|2665.5|2714|2686.5|2684|2719|2685|2700|2740.5|2774||2733.5|2736.5|2691.5|2653|2691|2670|2732.5|2760.5|2788|2737|2720|2729|2695.5|2633.5|2645.5|2659|2638||2649.5|2635|2645.5|2627|2635|2610.5|2622.5|2654.5||2639.5|2574|2488.5|2490.5|2533.5|2518|2529|2516.5|2569|2556.5|2500.5|2530|2515.5|2543.5|2538|2505|2483|2540.5|2565.5|2604.5|2549.5|2524.5|2468|2444.5||2430|2416||||2461.5|2450.5|2455|2429|2419|2408.5|2420|2475.5|2436.5|2449.5|2463
04469|946161|/equities/fuji-media-holdings-inc|TOPIX500||1735|1700|1705|1712.5|1740|1719|1704|1706|1686|1685.5|1676.5|1673|1703.5|1707.5|1690|1727|1761|1748.5|1732.5||1729.5|1747.5|1745.5|1702|1679.5|1687.5|1704.5|1700.5|1684|1722.5|1726.5|1716.5|1733|1738||1731|1745|1735.5|1735.5|1763|1744|1767|1744.5|1742|1718.5|1769.5|1757.5|1742|1740||1745|1737.5|1700|1701.5||1716.5|1769.5|1744|1775.5|1757.5|1697|1682.5|1695|1742|1718|1726.5|1748|1745.5|1740|1742|1768|1757.5|1749|1752|1749.5|1753.5|1718.5|1700|1677||1677.5|1644|1686.5|1654|1609.5|1827.5|1895|1895|1865.5|1857|1820|1835.5|1848|1867.5|1847|1831|1859.5|1885|1879.5||1876|1885.5|1868.5|1861.5|1843|1850|1852.5|1874.5|1875|1875|1874|1866|1855.5|1848|1851.5|1857.5|1846.5|1841|1853.5|1830.5|1837.5|1811|1814.5|1842.5|1830|1801.5|1848|1861|1830|1866|1808|1652.5|1676.5|1680.5|1695|1692|1714|1749.5|1762.5|1773|1767.5|1786.5|1835.5|1834.5|1856.5|1936|1871.5|1857|1880|||1876|1873.5|1896.5||1873|1889|1895.5|1897.5|1902.5|1932.5|1920|1962|2009.5|2039|2059|2048|2013.5|1977|1968|1956.5|1956|1946.5|1946.5|1980|2009.5|1868|1905.5|1837|1907|1895.5|1892.5||1870|1840|1829|1819|1835|1814.5|1832.5|1854|1806|1791|1824.5|1851.5|1827.5|1820|1845.5|1884.5|1940||1952.5|1985|1965|1980|1975.5|1955|1931.5|1933||1951.5|1957.5|2006.5|1851|1891.5|2011.5|1764.5|1758.5|1763|1750|1749|1765|1754.5|1768|1766.5|1763|1768|1763.5|1735|1748|1726.5|1713.5|1691|1653||1620.5|1617||||1589|1601|1615|1613.5|1665.5|1654.5|1653|1671|1658.5|1654.5|1698
04470|946100|/equities/fuji-oil-co-ltd|TOPIX500||3527|3550|3573|3550|3550|3527|3588|3574|3530|3476|3467|3368|3368|3429|3189|3215|3211|3228|3215||3260|3311|3287|3297|3250|3239|3252|3229|3217|3217|3210|3204|3191|3190||3149|3133|3158|3158|3182|3143|3174|3175|3206|3231|3247|3263|3237|3290||3313|3373|3309|3347||3307|3320|3443|3454|3338|3298|3303|3350|3260|3229|3220|3372|3125|3115|3115|3071|3112|3137|3128|3163|3181|3210|3214|3222||2879.5|2840|2897.5|2879.5|2767|2979.5|3082|3160|3127|3135|3108|3145|3181|3211|3188|3161|3164|3109|3100||3159|3106|3012|2917|2907|2851|2800|2808|2793.5|2810|2839.5|2855|2900|2918.5|2912|2959|2926.5|2972.5|2871.5|2845|2784|2540.5|2538|2572|2544.5|2527|2527|2524.5|2526|2530|2473.5|2432|2440|2397|2400|2389|2357.5|2366.5|2367|2380|2357.5|2379.5|2408.5|2429.5|2433.5|2425|2356|2354|2346.5|||2371|2358.5|2379||2314|2341|2318|2339|2336|2316.5|2323|2327|2359|2378.5|2384.5|2387.5|2378.5|2372|2375|2372|2385|2367|2395|2423|2411|2472|2630|2632|2635|2497|2480||2485.5|2481.5|2464|2446|2447|2406.5|2368|2362.5|2380|2385|2393.5|2478|2486.5|2519.5|2475|2448.5|2440||2421|2406.5|2410|2413|2416|2417|2426|2439.5||2409|2370.5|2394|2381|2381.5|2434|2412.5|2380|2368|2337|2316.5|2305|2294|2504|2474.5|2461|2460.5|2495|2509|2498.5|2508.5|2520|2516.5|2496.5||2491|2462||||2431.5|2412|2337|2307|2324.5|2294.5|2314.5|2354.5|2329|2355|2432
04471|44205|/equities/fujifilm-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||3386|3352|3341|3308|3340|3285|3265|3306|3352|3346|3405|3412|3438|3497|3524|3561|3761|3684|3610||3625|3697|3758|3675|3668|3611|3629|3680|3689|3684|3720|3686|3731|3800||3828|3847|3803|3739|3817|3774|3764|3708|3748|3736|3857|3814|3771|3835||3821|3870|3864|3849||3880|3917|3811|3865|3842|3838|3886|3860|3994|3966|3910|3863|3848|3833|3777|3775|3713|3690|3639|3642|3607|3550|3588|3527||3468|3387|3398|3200|3046|3328|3489|3596|3535|3507|3494|3530|3690|3798|3805|3844|3857|3844|3868||3878|3999|3987|3952|3882|3896|3920|3888|3772|3798|3762|3744|3750|3708|3686|3755|3730|3722|3713|3684|3748|3703|3749|3795|3736|3703|3678|3619|3661|3617|3595|3554|3644|3625|3552|3475|3447|3471|3489|3485|3434|3464|3512|3458|3402|3471|3495|3499|3492|||3418|3382|3427||3337|3375|3409|3385|3403|3383|3356|3503|3432|3454|3512|3386|3389|3400|3408|3373|3386|3347|3357|3381|3454|3476|3463.3301|3470|3486.6599|3515|3480||3385|3353.3301|3292.6599|3266.6599|3281.3301|3241|3233|3331|3388.3301|3325.6599|3319|3326.3301|3263.3301|3222.6599|3262.3301|3257.3301|3218||3168.3301|3141.3301|3161.6599|3148.6599|3149|3114.6599|3106.3301|3104||3155|3307.6599|3277.3301|3288.3301|3261.6599|3175|3136.3301|3136.6599|3118|3110.6599|3094.3301|3081.3301|3093.6599|3106.3301|3098.6599|3114.6599|3110|3133|3088.6599|3076|3089|3002|2946.3301|2894.6599||2868.6599|2855||||2834.6599|2853|2879.3301|2859|2890|2859.3301|2872|2931.3301|2849.6599|2853.3301|2902
04472|952365|/equities/fujitec-co-ltd|TOPIX500||5914|5896|5930|6021|6108|6018|5870|5900|5939|5943|5898|5904|5760|5800|5776|5670|5659|5595|5685||5668|5664|5539|4926|4915|4895|4949|4954|4990|5017|5085|5149|5221|5223||5196|5185|5186|5192|5311|5167|5192|5124|5109|4991|5070|5072|4994|4980||4947|4911|4872|4742||4789|4798|4684|4749|4661|4608|4639|4647|4707|4733|4739|4697|4697|4726|4727|4760|4705|4628|4650|4593|4587|4449|4450|4430||4353|4230|4325|4201|3930|4153|4330|4380|4384|4395|4323|4408|4403|4391|4404|4378|4419|4513|4461||4475|4487|4418|4363|4321|4340|4416|4451|4397|4356|4299|4313|4449|4460|4495|4493|4515|4402|4233|4169|4198|4119|4130|4179|4105|4114|4135|4074|4082|4195|4154|4150|4222|4212|4245|4251|4289|4297|4376|4290|4257|4210|4243|3968|3955|3957|3931|3957|3979|||3918|3930|3904||3806|3785|3796|3760|3736|3698|3670|3658|3757|3810|3786|3760|3781|3762|3758|3712|3735|3708|3796|3824|3798|3852|3954|3955|3910|3899|3925||3877|3890|3790|3762|3756|3718|3732|3750|3809|3803|3800|3802|3845|3910|3932|3932|3868||3799|3738|3712|3710|3693|3618|3637|3703||3686|3691|3694|3722|3773|3765|3744|3791|3760|3758|3737|3720|3669|3709|3673|3641|3688|3738|3736|3746|3745|3728|3711|3631||3574|3571||||3604|3600|3592|3600|3594|3578|3527|3572|3574|3575|3635
04473|44246|/equities/fujitsu-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2874|2833|2833.5|2762.5|2794|2783.5|2809.5|2816|2803|2821|2893|2875.5|2775|2860|2857|2922.5|2861|2810|2716||2764|2980.5|3003|2988|3013|3000|3020|3034|3073|3109|3110|3100|3134|3160||3161|3189|3173|3137|3074|3040|3054|3054|3059|2959.5|3024|2947.5|2934|2988||2958|2966|2969.5|2939.5||2908.5|2938|2919|2827|2816|2898|2842|2788|2871|2756.5|2693.5|2630|2590|2580|2544.5|2564|2554|2559|2565|2518.5|2544.5|2491.5|2513|2497||2489|2454|2586.5|2447.5|2386.5|2535|2682.5|2734|2704|2769|2722.5|2486|2587.5|2634.5|2658|2672|2664.5|2675|2666||2640.5|2705.5|2665.5|2666.5|2641|2658|2694.5|2673.5|2614|2556.5|2549.5|2506.5|2463.5|2453.5|2449.5|2428|2413|2452|2457.5|2428.5|2449.5|2479.5|2435|2512.5|2513|2432.5|2418|2390|2401|2308|2286|2254.5|2283|2316|2332.5|2351.5|2357.5|2330|2359.5|2363|2365|2349|2349.5|2383.5|2361.5|2422|2396.5|2450.5|2525|||2479.5|2432.5|2481.5||2447|2522|2553|2482|2498|2493|2521.5|2515|2519|2541.5|2577|2506.5|2515|2507.5|2536.5|2414|2459|2476.5|2507.5|2499.5|2504.5|2503.5|2508|2508.5|2600|2608.5|2579||2540.5|2517|2461.5|2468.5|2489|2426|2436.5|2472|2511|2465|2463.5|2384|2381|2342|2372.5|2323|2305.5||2283.5|2285.5|2353|2368|2382|2307|2314|2328.5||2310|2325|2347.5|2348.5|2405|2242.5|2171.5|2095.5|2099.5|2077|2093.5|2121.5|2134|2132.5|2054.5|2012|2009.5|2013|2072.5|2087|2092.5|2079|2106|2141.5||2140.5|2144.5||||2136.5|2137|2136|2113|2109.5|2098|2081.5|2119.5|2125.5|2090|2132
04474|946221|/equities/fujitsu-general-ltd|TOPIX500||2070|2069|2079|2104|2102|2090|2049|2075|1994|1978|1975|1963|1938|1967|1944|1980|1967|1986|1993||1990|1949|1938.5|1899|1870|1807.5|1958|1971.5|2026|2063|2106.5|2103|2143|2120.5||2121|2120|2125|2096.5|2132.5|2099|2138|2136|2132.5|2131.5|2182|2159|2112|2111||2100|2123|2071.5|2037.5||2007|1990.5|1967.5|1969|1945|1960.5|1957.5|1997|1985|1943.5|1960|1962.5|1900.5|1908.5|1874.5|1893|1883.5|1852.5|1863.5|1818.5|1778|1750|1692.5|1654.5||1670|1644|1686|1687|1732.5|1890.5|1929.5|1981.5|2007|2162.5|2150|2100|2137|2089|2101|2078.5|2136.5|2146|2163||2192|2109|2047|2085.5|2093|2098|2112.5|2109.5|2125|2121.5|2151.5|2155|2163.5|2182.5|2142|2153.5|2183|2205|2153|2099.5|2123.5|2117.5|2087.5|2096.5|2090|2085.5|2134.5|2150.5|2160|2168.5|2175|2156.5|2188|2226.5|2230.5|2212.5|2239|2189|2257.5|2226|2251|2210|2196|2187|2166|2185|2165|2153|2133|||2121.5|2116|2068.5||1973|1872.5|1826.5|1809|1830|1813|1839.5|1872.5|1841.5|1815.5|1827|1829|1879.5|1868|1847.5|1850|1856|1846|1887|1901.5|1888|1910|1928.5|1913|1950|1960.5|1958||1955.5|1940.5|1912|1902|1925|1922.5|1924|1947|1976.5|1988|1993|1998.5|1975|1993|2016|2016.5|2021||1996|2008.5|2004|2007|2013.5|2004.5|2024.5|2066.5||2034.5|2096|2169.5|2197.5|2174.5|2174.5|2181.5|2230|2245|2258|2247.5|2227|2225.5|2214|2202|2152.5|2120.5|2213|2255|2272.5|2307.5|2346.5|2323|2304||2302|2311.5||||2361.5|2369|2342.5|2290|2302|2266.5|2264.5|2219.5|2245.5|2117.5|2157.5
04475|44317|/equities/fukuoka-financial-group,-inc.|NIKKE225/TOPIX500||4145|4130|4149|4184|4245|4200|4160|4164|4179|4209|4189|3972|3912|4019|3880|3826|3865|3705|3522||3557|3589|3571|3536|3474|3455|3480|3545|3588|3693|3746|3738|3709|3712||3642|3627|3673|3685|3753|3619|3618|3654|3741|3783|3650|3705|3658|3758||3761|3730|3638|3666||3673|3676|3709|3791|3702|3772|3770|3828|3942|3885|3845|3855|3849|3825|3860|3880|3890|3924|4027|4047|4088|3963|3941|3792||3692|3598|3648|3636|3709|4171|4424|4273|4152|4223|4215|4242|4356|4365|4319|4341|4363|4380|4330||4268|4330|4299|4291|4317|4393|4379|4408|4476|4426|4318|4309|4285|4297|4162|4155|4088|4135|4084|4116|4175|4247|4281|4396|4418|4315|4368|4360|4638|4674|4599|4493|4524|4472|4355|4287|4370|4395|4277|4293|4204|4249|4354|4254|4266|4230|4200|4140|4167|||4179|4199|4214||4195|4159|4236|4271|4234|4168|4143|4086|4225|4226|4235|4165|4066|4017|4012|3975|4041|3970|3983|4065|4077|4127|4197|4109|4200|4196|4154||4029|4043|4015|4084|4111|4052|4215|4299|4232|4104|4039|3994|4044|3929|3965|3948|3763||3684|3673|3739|3742|3635|3739|3778|3750||3658|3724|3708|3682|3737|3667|3672|3651|3514|3534|3565|3647|3567|3483|3442|3427|3419|3435|3432|3435|3490|3516|3456|3485||3474|3342||||3357|3335|3339|3278|3298|3270|3239|3230|3289|3275|3310
04476|44121|/equities/furukawa-electric-co.,-ltd.|NIKKE225/TOPIX500||6198|6085|6173|6492|6480|6407|6390|6110|6083|6105|6195|6128|5994|5916|5431|4731|4051|3829|3662||3750|3920|3903|3727|3522|3530|3537|3563|3623|3639|3750|3710|3725|3866||3811|3644|3620|3617|3679|3595|3655|3647|3715|3699|3789|3700|3590|3645||3635|3454|3295|3205||3198|3220|3150|3244|3150|3279|3328|3430|3711|3694|3618|3443|3415|3463|3523|3607|3631|3740|3852|3839|3884|3660|3506|3464||3352|3261|3377|3444|3288|3755|4010|4151|3996|4014|3796|3769|3879|3912|4014|3969|4102|4224|4133||4200|4370|4230|4134|3981|4135|4133|4089|4067|4153|4112|4105|4167|4117|4039|4094|4107|4159|4240|4288|4370|4276|4319|4409|4200|4110|4253|4229|4325|4237|4240|4238|4415|4419|3999|3776|3881|3965|4003|3985|3972|3994|4122|4109|3489|3565|3558|3549|3550|||3459|3409|3432||3349|3360|3384|3355|3398|3415|3484|3391|3535|3512|3455|3407|3388|3330|3222|3117|3179|3111|3105|3242|3246|3214|3282|3280|3290|3259|3219||3216|3148|3045|3097|3022|2942.5|2980|3098|3067|3047|2959|2929.5|2920|2986.5|2992.5|2948|3008||2998|2969.5|2903|2904.5|2863.5|2870|2900|2958||2939.5|2807|2773|2803.5|2827|2765|2762|2815.5|2673|2631|2620|2620|2534.5|2486|2449.5|2410|2416|2472.5|2375|2379|2427.5|2434.5|2359|2282.5||2258.5|2243.5||||2236.5|2216.5|2231|2206|2220|2211.5|2207|2233|2176|2191.5|2231.5
04477|952380|/equities/glory-ltd|TOPIX500||2566.5|2586.5|2605|2644.5|2654|2657.5|2641.5|2619|2649.5|2665.5|2669.5|2672.5|2634.5|2639|2600|2604|2590|2540|2465.5||2470|2500.5|2517|2501|2499|2483.5|2482.5|2525|2531|2550|2552|2550|2576|2565.5||2577|2600|2601|2648|2629|2610|2579.5|2566.5|2586|2564|2646|2663|2635|2633||2617.5|2618|2577.5|2581||2588.5|2625.5|2618|2640|2608|2618|2644|2630.5|2635|2649|2625|2589.5|2584|2608.5|2599|2589.5|2582.5|2531|2539.5|2528|2539.5|2473|2413|2373||2362|2332|2364|2451|2373|2581.5|2660.5|2739.5|2706|2708|2681|2637.5|2706|2750|2734|2754.5|2796|2812|2814.5||2788.5|2772|2718.5|2740|2809|2853.5|2874|2885|2848|2835.5|2838|2826|2834|2810|2779|2763.5|2752|2764.5|2765|2793|2837|2800|2806|2793|2770.5|2752|2737|2778|2802.5|2812.5|2744.5|2679.5|2763|2760|2779.5|2767|2790.5|2859|2777.5|2754.5|2736|2797|2776.5|2744|2784|2929|2916.5|2887.5|2927.5|||2890.5|2885|2850||2770|2783|2789.5|2801.5|2811|2791.5|2811|2798|2828.5|2847.5|2882|2846|2883.5|2854|2823|2796.5|2834.5|2789|2871|2881|2858|2909.5|2962|2943.5|2949|2959|2919||2865|2841.5|2836|2791.5|2818|2795.5|2842|2865|2896.5|2930|2968.5|2992|2934.5|2956|2974|2936|2950||2943|2953|2928.5|2914.5|2939|2923.5|2954|3040||3026|2977|3067|3075|3064|3060|3082|3076|3097|3090|3057|3055|3065|3074|3051|3045|3040|3084|3119|3108|3045|2971|2920|2868.5||2804|2751.5||||2740|2736|2759.5|2774.5|2827|2812.5|2800|2847.5|2870|2849|2864
04478|946328|/equities/gmo-internet-inc|TOPIX500||2617.5|2612|2617|2619.5|2619.5|2595.5|2619.5|2606.5|2641.5|2636|2608|2734.5|2786.5|2783.5|2706|2689|2710|2645|2620||2630.5|2663.5|2633.5|2615|2578|2563.5|2549.5|2536.5|2562|2607|2595|2609.5|2609.5|2599.5||2577|2564|2589.5|2549.5|2587|2571|2547.5|2507.5|2524.5|2515|2550|2541.5|2439|2428.5||2480.5|2451.5|2459|2402.5||2424|2477.5|2467.5|2485.5|2482|2556.5|2568.5|2550|2599|2514.5|2530|2510|2621|2597|2553|2521.5|2554|2534.5|2511|2384.5|2336.5|2272|2266.5|2220||2173.5|2176.5|2165|2100.5|2079|2318|2420|2493|2516|2507.5|2437|2435|2478.5|2500|2485|2501|2538|2575|2608||2598.5|2576|2540|2557.5|2555.5|2555.5|2609.5|2494.5|2458.5|2458|2502|2483.5|2472|2472|2468|2449|2415|2444|2446|2396|2433.5|2433.5|2422.5|2421.5|2435|2414|2492.5|2508.5|2513|2498|2486|2507.5|2468.5|2491.5|2481.5|2435.5|2564|2626|2697|2690|2738.5|2800.5|2778|2761|2705|2573.5|2548.5|2564.5|2589|||2561|2585.5|2612.5||2598.5|2598|2631.5|2604|2600|2708|2648|2629|2661|2710.5|2770|2730.5|2760|2759|2749.5|2740|2774|2748.5|2762|2827|2787.5|2800|2833|2802|2878|2899.5|2949||2866|2855.5|2794|2787|2831|2839|2882.5|2973.5|2898|2922.5|2907.5|2914.5|2751.5|2713|2712.5|2668|2553||2560.5|2585.5|2628.5|2659.5|2644|2655|2772|2645||2644|2632.5|2621.5|2661.5|2691|2699|2675|2684|2704.5|2668|2676|2709.5|2738|2776|2761|2728|2721.5|2808.5|2744|2676.5|2657|2588|2560.5|2530.5||2517.5|2512.5||||2581.5|2543.5|2544|2485|2498|2497.5|2483|2514|2515|2524.5|2525.5
04479|952010|/equities/gmo-payment-gateway|TOPIX500/EAFAGROWTH||8024|8246|8053|7995|8200|7934|7716|7772|7456|6919|7087|7423|8010|9012|8988|9079|8908|9159|9101||8972|9300|9240|8959|8742|8464|8613|8824|9133|9284|9438|9379|9576|9678||9499|9230|9241|9283|9493|9154|8805|8620|8748|9039|9307|9349|9203|9318||9351|9296|9307|9172||9152|9119|8967|8887|8766|9113|9172|9265|9197|9250|9374|9484|9491|9483|9574|9468|9300|8863|8747|8374|8298|8150|8149|8071||8147|8452|8465|8228|7913|8069|8500|8506|8538|8749|8612|8567|8830|8860|9071|9135|9250|9298|9310||9335|9000|9013|9215|9322|9190|9130|8952|8615|8890|9227|9185|8831|8677|8553|8529|8309|8411|8300|8139|7888|7697|7135|7255|7338|7428|7551|7509|7588|7119|6860|6840|7358|7376|7316|7502|7740|7913|8132|8010|8042|8189|8026|8000|8570|8051|8053|8090|7790|||7305|7396|7451||7273|7468|7600|7773|7656|7641|8011|7998|8086|8018|8569|8486|8409|8485|8669|8800|9082|9027|9305|9682|9780|9820|10040|9971|10165|10430|10465||10055|9970|9930|10185|10565|10475|10585|10590|10865|10540|10235|10320|10320|10145|10080|9938|9217||9029|8955|8615|8532|9034|9079|8740|9304||9257|8909|8886|9023|9180|9117|8946|9048|9080|8839|8827|8986|9174|9362|9300|9256|9221|9588|9874|9939|10080|9826|9863|9541||9496|9583||||9872|9937|9729|9578|9812|9598|9324|9443|9121|8900|8989
04480|952717|/equities/goldwin-inc|TOPIX500||8920|8887|8797|8727|8699|8590|8578|8467|8505|8447|8588|8700|8760|8950|8910|9066|8819|7931|7869||7998|8010|8079|8026|8001|8098|8105|8312|8485|8450|8550|8446|8542|8669||8445|8564|8640|8744|8728|8580|8649|8590|8538|8420|8340|8169|7869|7982||7978|7912|8108|7987||7848|7995|7975|8193|8164|8573|8670|8818|8950|9010|9143|9109|9135|9113|9088|9034|9270|8772|8788|8316|8449|8448|8300|8415||8623|8730|9300|8853|8675|9155|9415|9316|9221|9448|9480|9289|9450|9448|9469|9471|9480|9373|9517||9450|9064|9075|9056|9032|9260|9245|9100|9146|8993|8869|8813|8922|8870|8659|8674|8526|8670|8749|8632|8741|8662|8699|8713|8687|8744|8658|8755|8359|8334|8330|8238|8188|8165|8219|8260|8242|8237|8339|8285|8156|8260|8771|9504|9306|9434|9480|9408|9403|||9447|9696|9688||9534|9598|9424|9445|9369|9099|9190|9350|9419|9309|9545|9289|9391|9465|9604|9624|9432|9387|9650|9950|9916|9795|9806|9779|9922|10045|10000||10060|9985|9926|10040|10095|9867|9859|9883|9865|9479|8886|9146|9014|8902|9008|8985|9046||8981|9038|9081|9062|8969|9015|9154|9210||9232|9494|9510|9952|9984|9959|9938|9998|10160|10220|10230|9930|9907|10090|10135|10205|10035|10060|10480|10585|10620|10395|10255|9977||9995|10105||||10205|10200|10130|10185|10105|10515|10815|10990|11040|11140|11250
04481|44236|/equities/gs-yuasa-corp.|NIKKE225/TOPIX500||2605|2648|2730|2808|2889|2815|2765.5|2711|2729.5|2716|2698|2722|2696|2767|2782.5|2859|2860|2892.5|2732||2730|2767|2782|2745|2745|2680|2689.5|2729.5|2753|2799|2801.5|2807.5|2871.5|2844.5||2860|2867.5|2893|2886|2952.5|2898|2975|2944.5|2925.5|2895|3017|2983|2966|3051||3037|3011|2930|2919.5||2940.5|2952|2887|2897|2900|2911.5|2895|2801|2877|2830|2760|2742|2759.5|2760.5|2774|2785|2755|2737.5|2761|2712|2589|2523|2485|2428||2396|2334|2380|2356|2195.5|2487|2671.5|2694.5|2657|2664|2647|2699.5|2763|2767.5|2825.5|2859|2895|2929.5|2954.5||2952|2975.5|3083|3149|3142|3233|3249|3195|3151|3217|3226|3240|3299|3325|3346|3405|3407|3324|3301|3288|3282|3248|3249|3261|3263|3237|3232|3276|3351|3398|3363|3245|3127|3143|3113|3076|3088|3097|3081|3073|3036|3087|3130|3077|3014|3085|3051|3011|3005|||2971|2994|3012||2942|2957|2970|2968.5|2964|2985|2992.5|3031|3164|3146|3196|3192|3178|3158|3163|3095|3138|3095|3118|3169|3159|3180|3218|3213|3157|3145|3083||3037|3023|2907.5|2853.5|2887.5|2874.5|2904|2963|3032|2987.5|2851|2814|2843.5|2835.5|2899.5|2874.5|2885||2754.5|2722|2731|2725|2619.5|2612|2607.5|2666.5||2655|2597.5|2577|2145|2167|2152.5|2144|2144.5|2143|2114.5|2099.5|2105|2097|2127|2097.5|2080|2068|2097.5|2104.5|2102.5|2108|2098.5|2092|2037||2019.5|2016||||2003|1999.5|1967|1973.5|1993|1997|1984|2005.5|1959|1942.5|1957.5
04482|976126|/equities/gungho-online-entertainment-inc?cid=976126|TOPIX500||3068|3049|3016|3009|3065|3044|3085|3109|3087|3122|3145|3133|3283|3403|3353|3409|3406|3429|3379||3396|3425|3450|3431|3304|3259|3282|3346|3370|3405|3330|3375|3085|3104||3130|3170|3229|3163|3095|3146|3166|3109|3117|3111|3187|3178|3107|3122||3082|3088|3050|3024||2999|3021|3039|3056|3071|3078|3073|3061|3081|3057|3035|3038|3053|3057|3003|2985.5|2988|2941|2946.5|2917.5|2905|2900|2893.5|2860.5||2917|2907.5|2911.5|2842|2749|2795.5|2905.5|2929.5|2913.5|2905|2909|2902.5|2930|2915|2925.5|2924.5|2999|2966.5|2944.5||2943|2957|2947|3048|2836.5|2853|2859.5|2860|2811.5|2757.5|2769.5|2804|2767.5|2735|2733.5|2755.5|2773.5|2790.5|2808|2812.5|2817.5|2787|2798|2795|2765|2772.5|2830|2889|2710|2677|2658.5|2619.5|2588.5|2580.5|2573|2549|2542.5|2542|2570.5|2574|2575.5|2609.5|2627.5|2658|2670|2668.5|2416|2381|2367|||2335|2330|2374.5||2331|2300|2291|2279|2250.5|2211.5|2243.5|2243.5|2265|2303|2353.5|2326.5|2369|2356.5|2315.5|2292|2322.5|2300.5|2400.5|2465|2454|2438.5|2474|2384|2369.5|2364|2356||2329.5|2224.5|2189|2133|2200|2211|2214.5|2207|2194|2183|2148.5|2194.5|2222|2233.5|2277.5|2257|2287.5||2285.5|2288.5|2323.5|2326.5|2245|2400.5|2465|2463||2462|2489.5|2519|2520|2530.5|2528|2460|2492.5|2482|2489.5|2490|2477|2509|2461.5|2430|2458|2438|2386.5|2423.5|2449|2491|2507|2474.5|2395||2380|2380.5||||2351.5|2349|2344.5|2290|2286|2341.5|2325|2337.5|2286|2272.5|2277
04483|946287|/equities/the-hachijuni-bank-ltd|TOPIX500||1030|999|998|1001.5|1022|1005.5|1007.5|999.2|993.5|978.4|978|978.8|973.8|971.6|953.7|923.3|931.5|882.5|850.2||856|860.9|849.8|845|836.9|835.2|824.7|844.2|851.4|871|877.5|871.5|868.7|868||860.7|856.5|854.9|865|882.2|860.6|854|853.8|866.6|856.6|841.1|853.9|832.4|844.7||854.2|842.7|814.5|827.3||838.9|839.9|840.6|863.3|842.1|880.1|885.9|907.5|929.6|923.9|925|939.8|952|940.3|949|960.7|970.5|977.7|1024.5|1032|1044|1006.5|997.7|950.2||928.2|914.6|924.2|901.9|871.5|1056|1131.5|1082|1026.5|1028|1005|1047|1084|1075|1074|1072.5|1079|1081|1063.5||1051.5|1059|1053|1056|1053|1068|1060.5|1070|1072.5|1058|1057|1050|1041|1030|1012|1021.5|1016.5|1036.5|1010|1018|1009.5|1023.5|1020.5|1038|1032|1034.5|1034.5|1029.5|1076|1097|1091.5|1073.5|1085.5|1074|1054|1048.5|1056|1064|1056.5|1053.5|1045|1055|1071|1090.5|1107.5|1065.5|1060|1045|1049.5|||1060.5|1044|1055.5||1057.5|1046.5|1060.5|1051|1043|1035|1047.5|986.7|1012|1017|1026.5|1011|1001.5|1014|1009.5|999.9|1028|1035|1022.5|1054.5|1042.5|1036.5|1051.5|1038.5|1047|1054.5|1053.5||1014.5|1043|1001.5|980.5|1000|995.9|1054.5|1066|994.1|947|937.3|947|948.8|921.4|927.5|902.5|893.9||889.9|892.1|885.3|870.9|837.9|799|791.5|784.5||773.4|793.6|796.1|800.5|821.6|801.8|803.2|809.1|800.4|806.4|814.4|821.2|810.8|793.6|786.4|784.9|782.3|787.1|794.9|797.1|788|798|777.7|774.3||778.1|782||||789.9|782.1|784.1|776.1|783.4|769.8|762.2|779.6|791.7|794.3|812.4
04484|949901|/equities/hakuhodo-dy-holdings-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||1154|1165.5|1168|1171|1193|1173|1167|1156.5|1138|1174|1211.5|1246|1247|1238|1223|1232|1237|1237.5|1208.5||1210|1230|1238|1229.5|1223|1194.5|1193.5|1201.5|1207|1226.5|1209.5|1207|1199.5|1203.5||1180|1174|1174.5|1188.5|1205|1193.5|1176|1175|1173.5|1178|1231|1238.5|1223.5|1233.5||1247.5|1217|1194|1189.5||1230.5|1246|1237|1237|1220.5|1224.5|1237|1252.5|1254|1244|1241.5|1253|1249|1249|1236|1233.5|1234|1239|1230.5|1199.5|1198.5|1171|1162|1151.5||1214.5|1195|1196|1178|1124.5|1190|1219.5|1237.5|1232.5|1222.5|1212.5|1203|1232|1245|1222.5|1224|1225.5|1216.5|1225||1218.5|1206|1178|1181.5|1173.5|1184|1186|1174|1162|1187|1176|1176.5|1175.5|1168|1132.5|1116|1097.5|1095.5|1108|1115.5|1125|1119.5|1128|1118|1115|1146|1140|1198|1371.5|1348.5|1301.5|1278.5|1318.5|1313.5|1361.5|1368|1391|1383.5|1387.5|1399.5|1446.5|1459|1503|1534|1507|1498|1499.5|1498|1471.5|||1469.5|1458|1474||1462|1469|1469|1469|1447|1430.5|1445.5|1437|1453.5|1436|1454.5|1442.5|1410.5|1380|1392.5|1387|1390|1371|1394.5|1408|1390|1386|1397.5|1380.5|1395|1388.5|1405||1380|1373.5|1328|1331.5|1354|1363|1376.5|1369|1379|1368.5|1367|1405|1400|1414.5|1457|1453.5|1460.5||1483|1491.5|1468|1454|1416.5|1371|1400.5|1442||1452|1200|1202|1203.5|1201|1202.5|1164.5|1143.5|1147.5|1147.5|1140.5|1121.5|1118.5|1135|1135|1122.5|1112.5|1144|1150|1158.5|1170|1167|1159|1144||1106.5|1090.5||||1082|1077.5|1071.5|1060|1070.5|1074|1062|1083.5|1077|1058.5|1070
04485|946233|/equities/hamamatsu-photonics-kk|TOPIX500/EAFAGROWTH||1796.5|1801|1785|1790.5|1846|1830|1808|1757|1718|1695|1695|1692|1714|1760|1810.5|2077|2083.5|2075|2038.5||2026|2050|2062.5|2031.5|2024|1983|1960.5|1997.5|2009.5|2003.5|2007|2010.5|1995|2113||2087.5|2093.5|2045|2062.5|2075|2008|1996|1903|1931.5|1909|1904|1765|1767.5|1740||1772|3544|3478|3439||3483|3543|3454|3490|3380|3488|3581|3679|3773|3824|3898|3891|3898|3956|3959|4022|4032|3950|3987|3943|3895|3837|3888|3984||4056|4276|4240|4150|4122|4259|4311|4373|4319|4292|4190|4132|4315|4444|4651|4675|4615|4512|4487||4480|4504|4360|4321|4353|4418|4406|4353|4324|4351|4338|4399|4492|4554|4530|4478|4448|4450|4526|4537|4634|4660|4677|4742|4761|4726|4898|4941|4925|4690|4623|4600|4774|4828|4794|4866|5004|5066|5228|5287|5312|5342|5400|5473|5490|5507|5849|5858|5802|||5763|5794|5817||5763|5719|5734|5631|5598|5560|5719|5808|5755|5728|5799|5532|5486|5468|5350|5248|5340|5259|5340|5424|5363|5406|5472|5437|5549|5571|5626||5548|5443|5429|5282|5246|5236|5294|5380|5392|5402|5410|5493|5411|5409|5447|5487|5560||5440|5440|5403|5385|5451|5483|5577|5689||5661|5810|5844|5977|5953|5897|5874|5883|5974|5944|6035|6025|6027|6156|6038|6020|5965|5996|6075|6125|6158|6094|5985|5879||5815|5810||||5848|5793|5863|5755|5863|5819|5806|5908|5781|5703|5768
04486|946315|/equities/hankyu-hanshin-holdings-inc|TOPIX500/EAFAVALUE||4131|4096|4141|4123|4090|4001|4019|4012|4023|4005|4030|4062|4061|4033|4004|4031|4004|3998|3968||4032|4168|4151|4120|4097|4094|4105|4165|4185|4237|4270|4265|4330|4323||4347|4376|4427|4400|4431|4430|4408|4355|4422|4465|4492|4481|4460|4471||4488|4475|4474|4520||4480|4507|4530|4588|4530|4586|4568|4545|4500|4473|4480|4483|4449|4438|4407|4350|4308|4260|4240|4200|4238|4199|4190|4158||4183|4223|4217|4105|3988|4177|4275|4316|4214|4254|4186|4187|4245|4304|4301|4256|4291|4281|4328||4356|4321|4310|4299|4286|4299|4310|4288|4313|4328|4288|4257|4230|4230|4176|4169|4175|4161|3990|4080|4125|4142|4202|4217|4208|4136|4138|4170|4152|4187|4164|4095|4114|4135|4108|4086|4135|4106|4062|4083|4028|4095|4163|4112|4081|4084|4065|4108|4105|||4145|4145|4159||4098|4166|4194|4250|4240|4139|4187|4215|4256|4296|4328|4302|4369|4365|4368|4333|4322|4303|4384|4424|4428|4454|4516|4516|4566|4535|4547||4511|4442|4411|4338|4338|4324|4452|4479|4512|4422|4425|4418|4361|4324|4253|4268|4321||4306|4323|4407|4382|4364|4309|4338|4358||4369|4372|4592|4611|4613|4558|4542|4532|4553|4545|4526|4532|4576|4708|4674|4685|4712|4754|4753|4739|4758|4735|4676|4614||4560|4516||||4498|4472|4491|4466|4529|4509|4476|4480|4449|4473|4544
04487|969277|/equities/haseko-corp|NIKKE225/TOPIX500||2022.5|2038|1990|1997|1963.5|1949|1896.5|1898|1900.5|1907|1907.5|1932|1958|1895|1832.5|1843.5|1857.5|1880|1855||1861|1861|1851|1846.5|1855.5|1856.5|1860.5|1884.5|1889.5|1901.5|1918.5|1922.5|1939|1938||1916.5|1918|1934.5|1923|1926.5|1913|1898.5|1888|1872|1878|1915|1932.5|1911|1913.5||1912|1909|1907|1886.5||1872.5|1881.5|1866|1885|1862|1889|1859.5|1845|1847.5|1818|1821.5|1830|1822.5|1832|1819|1829.5|1806|1803|1779.5|1753.5|1755.5|1737|1724|1747.5||1758|1738|1744|1765|1719.5|1783|1850|1892|1875.5|1875|1847|1835.5|1840.5|1859|1865|1864|1872|1846.5|1830||1832|1793|1760.5|1770|1774|1800|1798.5|1793|1795|1797.5|1778.5|1773.5|1758|1792.5|1763|1740|1726|1728|1729.5|1751|1750|1775|1775|1798.5|1793|1786|1793.5|1808|1810|1819.5|1782|1766|1776|1796|1789.5|1797.5|1810|1833|1836|1838.5|1821.5|1819|1844.5|1838|1880.5|1943|1912.5|1908.5|1922|||1909|1897.5|1916||1889.5|1884.5|1874|1851|1835.5|1824|1821|1837|1877|1883.5|1895|1873.5|1888|1896|1879.5|1860|1881|1868|1882.5|1913|1900.5|1890|1938.5|1908|1927|1936|1927||1907.5|1891.5|1893|1867.5|1846.5|1831|1853.5|1863|1851.5|1867|1853.5|1866.5|1876.5|1873|1880|1893|1936||1928|1900.5|1894.5|1886|1870.5|1879.5|1875.5|1902.5||1898.5|1912|1926.5|1936|1948.5|1938|1925|1929|1911|1907|1904.5|1911|1929|1985|2001|1978|1976|2018|1978|1977.5|1974.5|1969|1947.5|1942||1924.5|1880||||1845.5|1830.5|1814.5|1791.5|1800.5|1785.5|1776.5|1794.5|1776|1785.5|1797
04488|946327|/equities/hikari-tsushin-inc|TOPIX500/EAFAGROWTH||32950|32870|32980|32890|32800|32900|33000|33300|33090|32960|32680|32940|32910|32820|32050|32210|32000|31320|31410||31190|31400|31370|31020|31460|30970|31180|31270|31400|31730|32140|32170|32650|32810||32940|32630|32440|31680|32550|32730|32300|32410|32550|32630|33320|33240|32780|32850||32890|33100|32700|32480||32880|33100|33290|33270|32310|32810|32100|31880|32050|31110|30900|30760|31430|31150|30000|30120|29605|28990|29020|29200|29450|28635|28635|26940||25990|25360|26090|25020|24535|26430|27985|28250|28210|27950|27755|27865|28620|29280|29275|29520|29530|30200|30020||30360|30370|30100|30500|30520|29765|29995|29920|29995|30670|30780|30500|29980|30080|29565|29010|28985|28470|28330|27980|28400|27670|27635|27930|28145|28030|27995|27860|27750|27090|25740|24700|24825|24710|24540|24545|24535|24595|24825|25285|25720|25515|25635|25720|26000|26000|25150|25500|25775|||25650|25670|25730||25070|25095|25480|25080|24780|24430|24995|25670|26320|27585|28390|28000|27635|27470|27340|27435|27750|27585|27755|28650|28695|28620|28785|28010|28110|27745|27860||27450|27290|27055|26425|26430|26480|27390|27345|27785|27640|27590|27885|27360|27580|27240|26700|26545||25960|25785|25465|25385|25165|25040|25510|26755||26285|25980|26025|26000|26140|26030|25940|26065|25705|25585|25685|25865|25595|25965|25600|25220|25465|25940|25935|25700|25560|25505|25175|25515||24150|23900||||23395|23525|23585|23355|23475|23605|23535|23600|23015|23015|23285
04489|44142|/equities/hino-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||398.7|402.2|404.7|414.2|419.9|413.8|416.4|418.9|413.5|399.8|398.9|395.6|392|383.9|376.5|386.6|386.6|373.8|367.7||372.2|409.3|434|473|459|438.9|440.1|453.2|459.2|468.3|471.8|466.5|461.5|467.9||471.9|476.6|480.6|479.3|484|475.1|486.4|480.4|477.6|467.9|491.6|465|460.9|460.5||458.5|441.6|425.3|417.2||410.9|404.9|411.5|419.3|418.9|428|428.9|424.3|441.5|448.3|442.7|445.6|444.2|444.7|453.1|459.7|458.4|457.5|461|457.9|470.8|471.2|465.7|455||458.3|457.1|452.6|435|428.8|454.3|476.6|492.4|490.3|477.5|469.6|414.9|430|439.2|435.4|439.2|442.1|446.9|437.8||434.9|432.5|423.2|426.9|423.1|440|437.9|428.7|427.3|427|427.6|442.8|441.6|442.9|432.2|434.9|427.6|427.4|421|420|429|440.9|441.5|442|435.9|436|443.7|441|443.1|446|443.1|443.2|449.6|452.6|444.5|445.7|444.1|452.5|465|466.9|462.6|466.5|478.1|471.5|462.7|468.3|468|463.9|462.4|||456.3|460.4|469.6||465.6|485.4|494.8|492|490.6|491.3|495.5|505.8|506|508.4|518.5|515.1|520.1|520.8|517.4|513.1|515.9|514.5|510.6|516|511.9|519|524.4|518.7|532.3|533.1|525.9||509.8|506|489.4|481.7|487.7|482.9|485.4|496.9|509|510.4|493.6|500.6|502.9|501.3|503.6|498.5|476.9||471.9|474.9|474.8|474.5|464.7|458.8|463.6|464||463.8|467.5|469.4|472.4|481.9|485.2|493.8|509.9|515.3|521.6|502.7|500.6|502.8|505.3|502.2|498.1|498.2|510.4|505.2|507.5|508.9|503.8|498.3|493.4||488.1|478.9||||466.8|461.6|457.7|452.5|454.3|453.6|454.3|464.9|462.5|464|463.9
04490|946290|/equities/the-hiroshima-bank-ltd|TOPIX500||1130|1120.5|1122|1140.5|1163.5|1153|1153|1154.5|1156|1137.5|1152|1155.5|1155|1175|1197|1212.5|1233|1180|1120||1130|1133.5|1128.5|1130.5|1118.5|1120|1129.5|1148|1156.5|1178.5|1188.5|1184|1173.5|1164||1156|1151.5|1165.5|1163.5|1189.5|1133|1128|1113.5|1131|1120|1104|1124.5|1094.5|1107.5||1120.5|1110.5|1080.5|1092||1102|1098.5|1095|1118|1099|1134.5|1131.5|1136.5|1164.5|1155.5|1150|1148|1147|1134.5|1147.5|1146|1163.5|1170|1183.5|1171.5|1179|1132|1124|1083||1084.5|1041|1048|1014.5|995.4|1146.5|1253|1235.5|1195|1201.5|1176.5|1198|1226|1225|1212.5|1214|1223|1225.5|1219||1206.5|1228.5|1218.5|1214|1225.5|1245.5|1251.5|1269.5|1278.5|1264.5|1254.5|1234.5|1230|1228|1207|1204.5|1198.5|1213|1196.5|1192.5|1190.5|1222.5|1220|1243|1233|1218.5|1220|1225.5|1278|1299|1280|1248.5|1255.5|1238|1223|1202|1190.5|1197.5|1188.5|1172.5|1159|1172.5|1199|1191|1214|1161.5|1134.5|1120.5|1130|||1129|1134.5|1137.5||1122.5|1114|1119.5|1117|1108.5|1098.5|1101|1080|1124|1119|1119|1096|1073|1068.5|1067.5|1058|1074|1068|1063.5|1097|1097|1104|1135|1126.5|1132|1160|1109||1071.5|1063.5|1051.5|1058|1065|1041|1098|1103.5|1070|1054|1054.5|1084|1084.5|1074.5|1088|1067.5|1060||1056|1045.5|1045.5|1040.5|1024.5|1014.5|1009|1001||987.5|998.8|985.8|1010.5|1022.5|999.6|1002.5|997|992.5|998|1000|1003|978.4|964.8|959.6|944.4|942.5|947.2|952.9|955.7|956.1|973.9|940.2|946.6||938|913.2||||907|899.9|900|898.5|903.3|893.3|883.2|894.5|904.4|906|922
04491|946224|/equities/hirose-electric-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||18065|18265|18620|18770|18255|18015|17890|18035|18045|17835|18010|18585|18995|19070|19035|19200|19400|18810|17750||18155|18500|18340|18285|18155|18520|18560|18560|18610|18615|18815|18955|19025|19175||18865|19000|19045|19025|19595|19105|18745|18290|18435|18690|19180|18945|18645|18780||18360|18585|18065|18300||18630|18865|18460|18745|18710|18670|18720|19215|19400|19200|19220|19160|19165|19125|18825|18895|19005|18795|18345|17775|17750|17565|17765|17605||17290|17260|17480|17375|17000|18315|18925|18965|18415|18630|18230|18935|19215|19460|19505|19540|19650|19935|19850||19425|19330|19275|18605|18295|18350|18400|18330|18300|18080|17995|17835|17815|18050|18195|18020|18075|18230|18230|18205|18390|18140|17825|17950|17595|17815|17920|18030|17875|17690|17635|17350|17635|17580|17575|17610|17690|17680|17670|17820|18025|18250|18060|18380|18785|19100|19690|18685|17200|||16800|16890|16850||16860|16950|16910|16450|16335|15965|16255|16055|15895|15910|15975|15845|15895|15490|15375|15305|15440|15165|15425|15630|15605|15560|15715|15625|15670|15775|15630||15325|15345|15040|14990|15005|14895|15120|15275|15810|15565|15800|15980|16140|16025|16165|16140|16325||16245|16105|16360|16340|16425|16405|16760|16935||16885|16545|16665|16825|17195|17650|17345|17305|17560|17620|17685|17755|17955|18315|18340|18265|18120|18350|18335|18255|18250|17715|17390|16680||16150|16080||||16150|16180|16330|16105|16290|16180|16175|16455|16365|16440|16335
04492|946148|/equities/hisamitsu-pharmaceutical-inc|TOPIX500/EAFAGROWTH/EAFAVALUE||4277|4288|4269|4302|4318|4328|4297|4288|4269|4228|4284|4288|4357|4399|4428|4464|4483|4496|4507||4525|4500|4433|4399|4354|4299|4359|4385|4333|4306|4364|4298|4154|4139||4198|4062|4098|4026|4031|4027|3966|3910|3898|3897|4015|4011|3956|3928||3992|3984|3961|3980||3948|4011|4035|4066|4040|4016|4029|4060|4072|4048|4077|4090|4140|4140|4126|4140|4126|4077|4083|4045|4038|4020|3981|3980||4023|4013|4016|3956|3949|4019|4143|4152|4130|4137|4160|4185|4183|4164|4097|4144|4118|4023|4010||4012|3950|3834|3797|3757|3791|3798|3764|3774|3760|3728|3768|3778|3774|3718|3683|3686|3676|3747|3742|3767|3765|3791|3840|3826|3797|3820|3806|3828|3779|3741|3666|3710|3738|3746|3777|3722|3768|3815|3835|3817|3803|3804|3816|3816|3854|3874|3792|3769|||3858|3835|3824||3779|3736|3792|3799|3781|3753|3791|3800|3819|3930|3927|3969|4002|3962|3968|3926|3902|3879|3913|3971|3977|4002|4038|4010|4054|4037|4032||4008|4014|3902|3828|3841|3839|3839|3856|3824|3841|3826|3884|3913|3915|3944|4037|4050||4014|4042|4055|4052|4076|4097|4132|4162||4162|4158|4172|4206|4244|4225|4207|4220|4252|4234|4240|4213|4228|4260|4225|4262|4325|4450|4480|4506|4593|4590|4525|4409||4453|4415||||4360|4364|4346|4323|4342|4300|4297|4385|4422|4436|4536
04493|44206|/equities/hitachi,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3790|3793|3758|3755|3849|3838|3800|3879|3885|3902|4015|3982|3979|4082|4102|4053|3991|3833|3707||3810|3928|4147|4078|4096|4144|4012|3912|4016|4049|4098|4119|4002|4084||3985|3998|4012|4018|3934|3835|3968|3899|3951|3928|4030|3983|3854|3910||3757|3685|3462|3440||3446|3443|3330|3327|3253|3387|3444|3443|3649|3628|3582|3489|3464|3388|3477|3521|3525|3580|3581|3625|3660|3467|3469|3480||3280|3237|3394|3189|2944.5|3242|3549|3305|3279|3266|3201|3242|3456|3501|3648|3679|3732|3855|3826||3734|3892|3830|3863|3684|3759|3739|3752|3759|3718|3673|3673|3542|3523|3387|3433|3414|3430|3352|3409|3455|3462|3416|3468|3432|3299|3284|3290|3348|3313|3229|3142|3240|3190|3183|3119|3032|3019|2995|2939|2899|2910|2929|2938|2923|2905|2878|2924|3018|||2913|2942|3062||2700|2732|2769|2700|2719|2759|2785|2815|2914|2928|2932|2920|2844|2851|2822|2795|2799|2723|2724|2813|2798|2776|2828|2784|2797|2766|2756||2620|2547|2525|2496|2509|2467|2563|2622|2627|2645|2666|2647|2588|2550|2568|2589|2577||2577|2495|2465|2437|2455|2437|2417|2477||2425|2407|2382|2385|2415|2407|2379|2338|2282|2282|2275|2289|2285|2342|2285|2260|2249|2286|2263|2282|2219|2226|2138|2183||2055|2079||||2056|2044|2044|2017|2026|2033|2017|2009|1999.4|1976.2|1982.8
04494|44161|/equities/hitachi-construction-machinery-co|NIKKE225/TOPIX500/EAFAVALUE||3419|3416|3404|3407|3439|3414|3392|3416|3409|3392|3371|3414|3414|3462|3515|3619|3675|3526|3427||3363|3386|3393|3406|3363|3375|3395|3434|3459|3484|3498|3530|3495|3560||3571|3560|3572|3605|3652|3574|3598|3567|3554|3495|3615|3588|3583|3531||3558|3516|3425|3408||3425|3436|3408|3423|3395|3445|3485|3508|3639|3643|3567|3497|3485|3509|3495|3554|3523|3535|3573|3596|3588|3492|3428|3358||3356|3314|3358|3216|3291|3504|3740|3803|3795|3874|4233|4277|4461|4570|4621|4660|4755|4805|4558||4496|4539|4450|4531|4569|4582|4556|4502|4455|4416|4324|4335|4301|4270|4207|4142|4107|4115|4048|4108|4175|4175|4183|4243|4200|4146|4165|4169|4272|4331|4266|4192|4331|4334|4342|4382|4407|4471|4551|4539|4431|4504|4557|4520|4508|4601|4525|4523|4520|||4459|4466|4560||4424|4690|4664|4600|4575|4530|4615|4673|4829|4831|4900|4859|4771|4777|4785|4707|4795|4689|4684|4670|4583|4615|4695|4627|4597|4679|4728||4571|4492|4350|4257|4328|4236|4364|4500|4614|4573|4530|4441|4430|4347|4390|4241|4253||4205|4203|4264|4219|4252|4264|4187|4211||4269|4289|4286|4255|4247|4089|4151|4234|4029|4062|4106|4118|4092|4168|4164|4001|4026|4098|4029|4013|4083|3976|3891|3940||3948|3909||||3729|3706|3720|3683|3729|3733|3711|3805|3674|3626|3662
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||859.4|847.9|833.8|855|855.6|850|870.3|884.2|904|895.9|887.9|902.3|969|979.8|967.3|975.3|967.7|952|935||968.7|999.5|1004|947.1|942.5|940|961.8|981.9|991.5|1016.5|1045|1056|1014.5|1015.5||1015|1031|1062.5|1084|1070|1050|1003|987|989.4|1039.5|1096|1101|1099.5|1083||1018.5|1033|1008.5|1025.5||1023|1039|1025.5|1045|1047|1076|1032.5|1044.5|1110|1061.5|1019|1007.5|987.6|988.2|1011.5|1012|1031.5|1038.5|1074.5|1056.5|1067.5|1047|1044|1040||1026.5|1057.5|1055.5|1002.5|969.1|1046.5|1082.5|1032|1026.5|1026|1002|1017|1082|1131|1124|1152.5|1168.5|1113|1109.5||1159.5|1139.5|1095|1095|1128|1147.5|1217.5|1182|1187.5|1214|1225.5|1264|1279.5|1275|1321|1333.5|1342.5|1389.5|1429|1437.5|1452|1455|1462|1502|1481.5|1553|1526|1490.5|1540|1674|1657.5|1670|1750|1715|1595.5|1578.5|1503|1584.5|1538.5|1469|1364|1322.5|1347|1285.5|1310|1335|1229|1249|1198|||1209|1143|1149.5||1119.5|1165|1255|1303|1284.5|1197.5|1204.5|1285|1260|1230|1153|1150|1087.5|996.8|983.3|970|971|931.8|864|868.7|848|833.7|836.4|832.8|854.7|782|772.5||765.9|782|783|783.5|744|724.3|740|745|734.7|703.1|683.4|691|703|701|704.4|681.9|677.2||660.4|645|637.5|636.7|633.6|626.2|635.5|637.5||625.8|632.2|637|658.8|666.2|672.1|701|666.6|658|657.1|656.8|657.5|652.5|657.9|656.4|653.5|660.7|675.5|683.3|672.4|664.2|676.2|665.5|658||662.5|646||||628.1|623.9|623.1|614|618|612|615.5|623.6|629.5|639.1|649.7
04498|946289|/equities/hokuhoku-financial-group-inc|TOPIX500||1791.5|1752|1755|1810.5|1819|1785|1786|1772.5|1777|1794.5|1791.5|1760|1750.5|1880|1801|1785.5|1782|1716.5|1632.5||1631.5|1655|1646|1633|1596.5|1578|1583.5|1610.5|1642|1671|1697.5|1690.5|1666.5|1667||1638.5|1620|1632.5|1649|1685.5|1614|1586.5|1587.5|1610|1612|1596|1609.5|1578|1608||1620|1602|1578|1612.5||1629|1628.5|1618.5|1643.5|1620|1682.5|1703|1750.5|1788|1762|1754.5|1743|1747|1755.5|1812|1832|1832.5|1846|1902.5|1902.5|1910|1831|1817|1749||1732.5|1709|1778.5|1728.5|1693.5|2047|2182.5|2138.5|2024|1984.5|1941.5|2000|2049|2040|2019.5|2008|2025.5|2059|2051.5||2038.5|2020|2010|2022|2066|2112|2117.5|2150|2174|2130|2084|2081.5|2089|2109|2083|2075.5|2075.5|2104|2064|2102.5|2075|2079.5|2061.5|2115|2114|2134|2130.5|2124.5|2317.5|2323|2265|2191|2234|2189|2123|2099|2108|2136.5|2164.5|2147|2127.5|2098.5|2116|2064.5|2106|1970|1911|1893|1911|||1915|1928.5|1940||1953|1920|1952.5|1939|1939|1921.5|1934.5|1908|2005|1999|1979.5|1932.5|1895|1899.5|1885.5|1852.5|1881|1879|1896.5|1961.5|1956|1929.5|1978.5|1948.5|1985|2006|1959||1880|1875|1861|1849.5|1848.5|1821.5|1929.5|1958|1927|1865|1782|1769|1778.5|1736|1757.5|1724|1691||1716.5|1699|1735|1710|1662.5|1618|1599|1594||1565|1591|1594|1585.5|1609|1573|1593.5|1586|1576.5|1600|1588|1620|1595|1594.5|1584|1561.5|1559|1565.5|1565|1563|1560.5|1589.5|1555|1539.5||1557|1528.5||||1541|1525.5|1531.5|1523|1529.5|1506.5|1505|1532.5|1549.5|1542.5|1571.5
04499|946331|/equities/hokuriku-electric-power-co|TOPIX500||893.4|879.8|878.6|896|898.9|900.3|922.6|950.8|962|972|954.8|945.5|1012.5|1024|1040|1064|1059|1033|1042.5||1075.5|1118|978.7|915.8|906.6|891.3|912.9|929.9|942|965.5|996.6|1006|962.5|967||952.4|962.3|984.5|992.8|987.7|976.8|960.9|939|931.2|957.5|982.9|978.5|958.3|956.5||959.8|963.2|946.9|955||949.3|963.7|966.9|991.8|991.3|1011|987.1|1006|1022.5|1008.5|985.6|967.5|975.3|977.8|1002.5|1003.5|1006|986.8|994.9|990.8|991.6|976.1|978|960||954.8|970|975.2|938|896.4|931.9|947.8|967.5|937.8|930.6|912.5|917.6|967|988.7|992.7|1000.5|1013.5|1003|1001.5||1013|1004|989.8|987.7|996.4|1023|1043|1023|1023|1028|1034|1044|1035.5|1036.5|1048|1041.5|1043|1061|1055|1078|1086|1063.5|1067.5|1096|1096|1125|1117|1107|1162.5|1180|1161.5|1164|1189.5|1167|1126.5|1107|1076.5|1099.5|1091.5|1052.5|1035|1007.5|1026.5|1011|1016.5|1032|1020.5|1029.5|1037|||1025|1008.5|934||904|926.9|960|989|963.5|939.5|931.3|960.3|955.4|960.7|943.9|948.9|934.5|896|892.7|874.6|865.6|835.5|794.6|814.9|807.9|824.5|835.5|799.4|807.7|797.8|795.7||791.7|800.1|794.3|780.9|758.9|748|755.8|753.5|752.2|727.1|712.1|721|732|738.7|747.3|737.4|750.6||739.9|725.5|729.7|730|723.6|721.5|723.9|730.6||702.6|706.5|713.2|736.3|747.2|751.9|768.3|738.2|732|727.3|722.8|721.8|716|722|715.4|705.9|723.4|745.6|758.1|747.9|743|753.9|746.8|755||757.8|727.8||||733.7|729.8|726.1|722.2|724.7|720.8|719.4|727.9|729.4|726.6|750.9
04500|44157|/equities/honda-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1307|1310.5|1319|1363.5|1382|1369|1365.5|1390.5|1395|1366|1360|1350.5|1367|1410.5|1385|1415.5|1441|1549.5|1543.5||1541.5|1589.5|1587.5|1585|1588|1547.5|1548|1562|1531|1551.5|1561|1556|1561.5|1581||1595.5|1587.5|1592|1599|1618|1576|1591.5|1556|1552|1532|1627.5|1615|1583|1588.5||1588.5|1569|1496|1493||1498|1501.5|1470.5|1517|1512.5|1551.5|1565.5|1575.5|1627.5|1627.5|1594.5|1584.5|1577|1564|1552.5|1578|1567.5|1569|1615|1601.5|1595|1565.5|1514|1462.5||1477|1474.5|1487.5|1493|1436|1547|1627.5|1655|1646|1632.5|1621.5|1631|1665.5|1693|1676.5|1668.5|1688.5|1731|1720||1722|1734.5|1705|1707|1719|1772.5|1796|1740.5|1801.5|1764|1732|1719|1733.5|1732|1700.5|1684.5|1673|1684.5|1679.5|1680|1702.5|1716|1713|1728.5|1712.5|1675.5|1691|1695.5|1747|1795.5|1769.5|1735|1760|1750|1754|1736.5|1742|1745|1771|1775|1729.5|1747.5|1787|1757.5|1856.5|1780|1767|1765|1794|||1791.5|1797.5|1819||1760|1787.5|1792|1786.5|1782|1784.5|1802.5|1838|1861.5|1860.5|1890|1874.5|1879|1888|1869.5|1845|1880.5|1846|1867|1912.5|1903|1886.5|1910|1898|1920|1959.5|1906||1864|1836.5|1805.5|1767|1759.5|1726|1736|1781|1817|1830.5|1807.5|1822.5|1815.5|1799.5|1793|1785|1807||1810|1751|1757|1753.5|1759|1723|1714.5|1724||1732|1741.5|1735|1701.5|1694|1652.5|1651|1675.5|1643.5|1655.5|1592.5|1594|1596.5|1618|1612|1619|1611|1609|1567|1572.5|1591.5|1585|1539.5|1554||1541.5|1499.5||||1475|1453|1457.5|1458|1455|1451|1462.5|1491|1453|1424.5|1427.5
04501|946228|/equities/horiba-ltd|TOPIX500||8797|8749|8400|8420|8409|8290|8185|8160|8192|8154|8293|8591|9695|9615|9645|9694|9719|9658|9588||9440|9627|9562|9276|9426|9310|9248|9303|9392|9509|9505|9466|9638|10080||9799|9931|9820|9764|9988|9796|9812|9549|9853|9456|9827|9561|9341|9468||9471|9240|9087|9211||9060|9212|8888|8786|8578|8892|9085|9097|9619|9875|9726|9545|9539|9647|9948|9940|10110|10215|10235|10255|10230|9780|9769|9777||9732|10520|10635|10190|9847|11035|11980|12050|11890|11785|11560|11785|12425|12615|12615|12815|12780|13245|13300||13290|13630|13275|13600|13565|13710|14180|13685|13575|13280|13020|12710|12095|12070|11960|11995|11985|11815|12015|11985|12250|12380|12270|12560|12460|12320|12430|12305|12745|12845|12510|12310|12915|13215|13245|13135|13320|13440|14130|13870|13815|13735|14525|16225|16115|15940|16180|15575|15615|||15335|15460|15500||14850|14960|15075|14780|14395|14925|15385|15490|16055|15925|16160|15785|15710|15255|15075|15405|15790|15400|15715|16000|16115|15995|16180|15940|15925|16095|15685||15375|15225|14680|14890|15380|14860|15020|15760|15800|15765|15390|15160|14990|14710|14575|15060|14895||14750|14125|14350|14345|15675|15980|13010|12860||12665|12515|12430|12520|12525|12360|12185|11985|12010|11775|12140|12195|12240|12550|12500|12255|11695|11630|11550|11580|11410|11365|11280|10970||10620|10810||||11045|11135|11415|11135|11155|10985|10705|10650|10605|10465|10710
04502|952386|/equities/hoshizaki-electric|TOPIX500/EAFAGROWTH/EAFAVALUE||6123|6070|6070|6061|6113|6052|6023|6046|6087|5969|5999|5989|5650|5176|5094|5053|5052|5048|4997||5019|5078|5105|5066|5081|4979|4985|5081|5213|5275|5318|5302|5297|5313||5270|5250|5237|5176|5167|5057|5031|4980|5077|5000|5042|4921|4884|4963||4997|4920|4756|4719||4684|4738|4601|4595|4567|4595|4675|4615|4699|4719|4732|4670|4794|4728|4717|4718|4660|4662|4662|4595|4670|4614|4713|4715||4344|4427|4560|4448|4265|4509|4739|4747|4742|4769|4746|4818|4970|5055|4996|4976|5021|4994|4939||4911|4889|4885|4917|4983|5088|5071|5226|5266|5193|5149|5115|5122|5203|5163|5140|5194|5245|5138|5332|5359|5395|5563|5627|5603|5759|5858|5799|5678|5696|5633|5530|5529|5567|5629|5547|5757|5877|5962|5960|5998|6078|6294|6273|5964|5450|5475|5548|5565|||5490|5509|5501||5419|5441|5440|5418|5400|5434|5532|5643|5729|5826|5812|5724|5680|5637|5652|5604|5648|5633|5690|5715|5635|5572|5597|5547|5616|5576|5639||5512|5444|5286|5173|5053|4972|4926|5013|5013|5061|5072|5123|5100|5172|5280|5283|5312||5281|5296|5465|5446|5366|5536|5604|5712||5513|5462|5377|5424|5420|5406|5363|5394|5391|5377|5337|5345|5460|5546|5509|5502|5512|5561|5595|5587|5540|5447|5371|5296||5170|5155||||5173|5168|5195|5195|5165|5168|5187|5078|4972|4877|4988
04503|946107|/equities/house-foods-group-inc|TOPIX500||2844.5|2839.5|2838.5|2845|2843|2833|2843.5|2865|2880.5|2869|2868.5|2898|2898|2882|2884.5|2915|2936|2937.5|2931.5||2965|2989.5|2981.5|2972|2959.5|2957.5|2966.5|2992.5|2998|3012|3036|3019|3057|3045||3055|3065|3054|3045|3085|3070|3043|3062|3062|3069|3089|3100|3028|3024||3012|3020|3002|3010||2998.5|3012|3021|3010|3007|3016|2985|2943.5|2923.5|2930.5|2946|2955.5|2957|2914.5|2916|2874|2850|2841.5|2842.5|2810|2818.5|2802|2813|2801||2829.5|2850|2875|2869.5|2828.5|2939|2950|2976.5|2907|2910|2891|2898.5|2929|2942|2935|2948.5|2947|2910|2920||2925|2928|2845|2820.5|2817.5|2859|2859.5|2851.5|2848|2875|2872.5|2902|2910|2916|2904.5|2904.5|2876|2870|2901.5|2903.5|2909.5|2906.5|2913|2931.5|2925.5|2923|2936.5|2942|2927.5|2936|2888|2867|2901|2924.5|2934.5|2935|2921|2957|2975|2986|2981.5|2966|2992|3019|3020|3086|3166|3126|3131|||3135|3130|3128||3099|3107|3120|3115|3092|3053|3077|3059|3070|3075|3104|3094|3125|3120|3120|3099|3102|3084|3119|3122|3105|3096|3140|3121|3121|3131|3157||3149|3152|3147|3137|3089|3087|3104|3102|3108|3096|3066|3114|3145|3165|3152|3156|3177||3179|3160|3152|3149|3142|3145|3143|3124||3103|3122|3173|3248|3294|3270|3268|3254|3263|3266|3243|3222|3235|3258|3226|3250|3242|3253|3309|3310|3299|3276|3233|3207||3183|3169||||3135|3126|3107|3100|3073|3040|3045|3065|3096|3072|3162
04504|946261|/equities/hoya-cor|TOPIX500/EAFAGROWTH||19690|19505|19655|19880|20075|19590|19795|20145|20490|20115|20300|20460|20980|21390|21350|21585|21935|21840|21085||21050|21200|20760|20055|20170|20040|19960|20195|20315|20495|20425|20285|20645|21500||21635|21645|21445|20925|20900|20365|20250|20020|20335|20025|20840|20330|19870|20295||19845|19575|19460|19300||19250|19475|19050|19400|19340|19430|19325|19925|20670|20920|20650|20875|20750|20420|20450|20670|20020|19860|19910|20015|19980|19680|19955|20280||20170|19950|19865|19180|17445|18200|19435|19030|18940|19065|18545|18765|18980|18995|19650|19995|20260|20975|20755||20765|21085|20700|20220|19775|19840|19800|19570|19430|18990|18865|19045|19115|18880|18805|18875|18565|18540|18515|18515|18995|19040|19125|19315|19070|19055|19260|19250|19440|19545|19300|18730|18920|18400|18360|18670|18820|18590|18990|19065|19145|19795|19325|18280|18280|18345|18320|18485|18430|||18270|18530|18760||18340|18550|18760|17800|17690|17650|17870|17860|17585|17165|17245|17035|17560|17700|17810|18060|18720|18420|18870|18910|18915|19085|19240|19235|19530|19965|20035||19595|19510|19190|18920|19155|19030|19550|20055|19965|19705|20010|20095|19940|19625|19270|19520|19220||18945|18510|18545|18675|18915|18375|18255|18565||18200|18425|18475|18150|18500|19050|18980|18965|18755|18390|18560|18765|18770|19145|18590|18585|17790|18265|18200|18150|18445|17770|17440|17455||17005|17330||||17900|17780|17770|17545|17530|17225|17025|17380|17150|17120|17015
04505|946151|/equities/miraca-holdings-inc|TOPIX500||2462|2451|2428|2438|2463|2493.5|2477|2457.5|2470|2475.5|2480|2528.5|2521|2539|2599|2659.5|2646|2655|2633.5||2628|2640|2628|2637|2649|2629.5|2638.5|2634|2635.5|2659.5|2649|2651|2663.5|2699.5||2693|2678.5|2734|2739|2747|2724.5|2724.5|2681|2686.5|2658|2706|2734|2712|2723.5||2707.5|2702|2671.5|2654.5||2622.5|2636|2649.5|2623.5|2622.5|2680|2687|2679.5|2683|2678|2685.5|2718.5|2720|2736.5|2726.5|2678|2654|2624|2645|2637|2612.5|2557.5|2545|2533.5||2570|2486|2522|2465|2455|2555|2595.5|2657|2642|2664|2603|2591|2579.5|2578|2592|2571|2592|2577|2534||2470.5|2435|2418|2427|2414.5|2425.5|2404.5|2397.5|2399|2392|2367.5|2333|2366.5|2408|2407|2372.5|2376.5|2497.5|2509.5|2511|2508|2504|2493.5|2517.5|2498|2533.5|2517|2510|2530|2510.5|2512|2478|2504|2495|2499|2490|2496.5|2528.5|2572|2549.5|2571|2568.5|2588|2539.5|2527|2223|2209.5|2263.5|2293.5|||2312.5|2376|2414.5||2420|2425.5|2425.5|2403|2392|2365|2392.5|2425.5|2433|2438.5|2442|2425.5|2449|2454|2443.5|2385|2450.5|2459.5|2447|2464|2480.5|2506.5|2601|2569.5|2619|2593.5|2593.5||2536|2559|2561.5|2520|2515.5|2537|2627|2632.5|2620|2628.5|2620|2625|2625|2585.5|2621.5|2653.5|2710||2725.5|2750|2758|2759|2729.5|2682|2678.5|2666.5||2703|2708|2728|2760|2791.5|2797|2792|2755|2770|2770|2723|2727|2742|2755.5|2748.5|2716|2766|2836|2841.5|2796.5|2802|2811|2791|2736.5||2688.5|2680.5||||2674|2662|2646.5|2632|2637|2617.5|2608|2638|2629|2623|2598.5
04506|946111|/equities/hulic-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1366.5|1358|1428|1438.5|1450.5|1431.5|1435|1453|1448|1443|1442.5|1448.5|1455|1470|1468.5|1501|1485.5|1467|1440||1431.5|1422.5|1426|1412|1401.5|1371|1368.5|1403.5|1415.5|1436|1439.5|1453|1449.5|1444.5||1449|1463|1463.5|1481.5|1501|1510|1495|1468.5|1462|1476.5|1518.5|1495|1474|1469.5||1462|1452|1449|1447.5||1457.5|1468.5|1461|1483|1476.5|1479|1473|1463|1493|1508|1510|1512|1529.5|1518|1490|1462|1437.5|1439|1449.5|1449.5|1440|1419|1413|1404||1419.5|1434|1426|1405|1351.5|1376.5|1440.5|1474.5|1484.5|1485.5|1488|1463.5|1478.5|1493|1492.5|1517|1517|1509|1489.5||1509|1458|1442.5|1449|1447|1434.5|1441.5|1438.5|1433|1445|1433|1433|1444.5|1456|1448|1450|1414.5|1427|1459|1465|1469|1460.5|1470|1496|1503.5|1491.5|1509.5|1510.5|1491.5|1484.5|1469.5|1445.5|1462.5|1460|1453.5|1463.5|1489.5|1514|1529|1537|1504.5|1502.5|1496|1494.5|1488|1513|1498|1501|1516.5|||1511.5|1492|1473||1468|1509|1497.5|1504|1494|1460|1481|1510|1500|1498.5|1539|1513|1533|1518|1502.5|1481.5|1513.5|1499|1561|1601|1592.5|1573.5|1568|1550.5|1562|1573|1598.5||1578|1534.5|1514|1482.5|1490|1481.5|1517|1527|1538|1521|1513|1544.5|1522|1503.5|1498|1525|1551||1539|1529.5|1526|1544.5|1562|1535|1557.5|1570.5||1594|1597.5|1604|1624|1647.5|1638|1639|1648|1616.5|1565|1557|1562.5|1589|1625|1619.5|1582|1579|1602|1605.5|1602.5|1585|1576.5|1548.5|1538.5||1511.5|1484||||1482.5|1472|1498.5|1489|1503|1491|1480.5|1489|1482.5|1474.5|1496.5
04507|946131|/equities/ibiden-co-ltd|TOPIX500/EAFAGROWTH||4519|4527|4591|4722|4910|4988|4834|4746|4675|4764|4903|5119|5132|5356|5348|5418|5415|5418|5251||4940|5000|5042|4960|4955|4765|4746|4802|4888|5005|4925|4881|4880|4931||4807|4936|5048|4840|4898|4784|4730|4541|4623|4469|4656|4573|4559|4614||4678|4513|4445|4458||4370|4397|4295|4257|4179|4410|4615|4783|5154|5277|5230|5197|5188|5218|5275|5386|5324|5316|5380|5370|5342|5145|5195|4820||4688|4670|4969|4856|5234|5279|5870|5852|5933|5936|5904|6223|6501|6659|6654|6805|6924|7025|6836||7016|6957|6816|6880|6744|6597|6779|6735|6544|6665|6709|6722|6859|6616|6724|7038|7188|6875|6849|6702|6482|6463|6331|6428|6392|6412|6615|6506|6398|6408|6379|6250|6455|6270|6064|5796|5927|5456|5497|5402|5225|5348|5558|5363|5364|5420|5689|5631|5700|||6006|6172|6115||6095|6128|6177|6088|6024|6079|6220|6157|6109|6151|6253|6209|6440|6465|6429|6365|6592|6422|6605|6694|6774|6926|6700|6600|6715|6696|6918||6850|6959|6661|6613|6875|6758|6824|7112|7247|7225|7260|7160|7055|6915|7260|7661|7617||7782|7432|7410|7250|7380|7585|7537|7626||7464|7410|7244|7298|7475|7698|7619|7544|7757|7712|7657|7947|8042|8284|8216|8209|7758|7950|8338|8359|8337|8273|8104|8015||7627|7595||||7871|7880|7877|7574|7740|7863|7793|8050|7786|7699|7662
04508|946169|/equities/idemitsu-kosan-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1006.5|1003.5|1008|1023.5|1036|1039|1019.5|1012|1013.5|1026.5|1024.5|1042|1048.5|1039.5|1025|1047.5|1056.5|1052|1049||1053|1059.5|1044|1023.5|1017.5|1027.5|1032|1044.5|1049.5|1046.5|1057|1070|1065.5|1079||1099|1105|1117.5|1149.5|1132|1112|1092|1067|1043.5|1028.5|1028.5|1039|1030|1039.5||1031|1015|1005.5|998.7||990.8|989.8|986.5|1020.5|1007.5|1033|1031|1022|1072|1071|1071|1063|1080|1096|1087|1082|1070.5|1065.5|1088|1102.5|1107|1065|1042.5|1035.5||1014|997.5|999|956.3|910|970|988|1007.5|987.9|994.4|973.8|972.6|993.3|1001|1009|1016.5|1032|1043|1040||1030.5|1036.5|1034|1034.5|1041|1065|1064.5|1087|1101.5|1062|1044.5|1051.5|1058.5|1052|1046.5|1052|1045|1061|1071|1082.5|1106|1106.5|1096|1107.5|1076.5|1070|1080.5|1064|1105|1114.5|1073|1032.5|1051.5|1043.5|1029|1024.5|1033|1061|1056|1045.5|1009|1025.5|1059.5|1090|1071|1068|1035|1046|1056|||1056|1064.5|1078||1051.5|1053|1057.5|1045.5|1049.5|1045|1033|1050|1081|1093|1095|1093|1071|1066|1061|1048|1056.5|1073|1031|1048|1052|1044|1056.5|1064|1063|1063.5|1064||1061.5|1043|1037.5|1004.5|987.4|973.7|989.8|997|1007|985.4|981|993.7|985|966|949.9|944.3|953||941.9|941.9|934.1|945.5|933.9|885|883.5|836.3||830|814|816|818.6|827.4|827|829.4|829.8|842.1|851|827.7|839|830.5|838.2|835.6|830.7|831|861|843|836|819.9|819.3|804.4|808.7||815.2|801.5||||782.8|788.8|787.8|774.6|775.8|766.6|766.6|780.6|772.2|766.6|782.8
04509|44122|/equities/ihi-corp.|NIKKE225/TOPIX500||7899|7840|8150|8278|8638|8859|9111|9100|8794|9073|9329|9269|9437|9334|9479|9466|9314|9280|7983||8165|8295|8274|8105|7928|7786|7922|7758|8104|8410|8552|8579|8569|8437||8165|8048|8015|7914|7866|7840|8005|8210|8033|7670|7845|7611|7490|7413||7246|7080|6908|6892||6898|6788|6230|6377|6313|6328|6364|6404|6700|6689|6338|6229|6075|6096|6047|6160|6000|5672|5843|5907|5870|5622|5537|5289||5198|5003|5180|4818|4526|5032|5439|5571|5495|5540|5257|5164|5572|5581|5722|5723|6008|6060|5900||5584|5530|5582|5642|5715|5881|5691|5375|5055|4946|4811|4548|4493|4477|4102|4060|3825|3891|3800|3828|3886|3870|3872|3897|3875|3830|3905|3918|4006|4054|4055|3840|3998|3987|3955|3911|3958|4006|4023|4032|4008|4108|4109|3936|3940|4130|4177|3869|3866|||3814|3781|3804||3569|3643|3929|3899|3866|3821|3810|3936|3959|3925|3883|3873|3940|3978|3960|3884|3961|3955|4049|4156|4136|4129|4015|4000|3750|3732|3721||3630|3604|3550|3492|3584|3511|3581|3687|3744|3598|3514|3391|3399|3321|3361|3331|3245||3130|3170|3180|3170|3127|3082|3023|3060||2824.5|2805|2794.5|2777|2784.5|2784|2826.5|2849|2869.5|2849|2852|2811|2834|2816|2792.5|2790.5|2786|2824.5|2861|2858|2852.5|2866|2823.5|2834||2846.5|2784||||2796|2772|2744.5|2721|2684|2632.5|2616|2647.5|2609|2581|2618
04510|946117|/equities/iida-group-holdings-co-ltd|TOPIX500/EAFAVALUE||2263|2274.5|2260.5|2284.5|2302|2280.5|2246|2236.5|2262.5|2265.5|2276.5|2343|2375.5|2486|2179|2207.5|2209.5|2244.5|2228.5||2230|2229.5|2188.5|2181.5|2173.5|2167|2169.5|2204|2228|2264|2272|2280.5|2272|2253.5||2249|2261|2288.5|2301.5|2342|2311.5|2308|2252|2232.5|2233|2275|2316|2289.5|2304.5||2308|2278|2256.5|2230||2227.5|2275.5|2260|2303.5|2279.5|2308|2263.5|2258|2268|2252|2262.5|2283|2290|2293|2265.5|2240|2220.5|2178|2176.5|2172|2183|2179.5|2144.5|2119||2119|2107|2109|2131|2020.5|2128.5|2189.5|2260.5|2244|2241|2230.5|2222.5|2232|2238|2230|2235.5|2254.5|2235|2190||2191.5|2119.5|2053.5|2082|2080.5|2123.5|2120.5|2080|2119|2139.5|2163|2162|2155|2155|2102.5|2103.5|2088.5|2111.5|2108.5|2161|2198|2173|2161.5|2178|2158.5|2157.5|2131.5|2202|2198|2177.5|2155|2068|2123|2124|2118.5|2103.5|2129|2118|2088.5|2086|2053|2109|2098|2078.5|2046|2072.5|2038|2022.5|2031|||2033|2005.5|2018.5||2001|2003.5|2014|2042|2017|1966.5|1955|1985|1986.5|1946.5|1971|1936.5|2023|1954.5|1985.5|1978.5|1963.5|1955.5|2000|2014|2005|1979|2027|1996.5|2020.5|2027.5|2034||2012.5|1984.5|1960|1916|1931.5|1921.5|1929.5|1944|1943|1949.5|1925|1959.5|1969|1960.5|1966.5|1952|2009||1996.5|1965|1956|1963.5|1946.5|1967.5|2055.5|2153.5||2159.5|2175.5|2147|2204|2233|2209.5|2221|2247|2272|2263.5|2282|2285.5|2280|2321|2334.5|2300|2355|2399.5|2382.5|2389|2348|2347.5|2304|2251||2212.5|2178.5||||2127.5|2126|2134|2117|2140|2137.5|2141.5|2173.5|2175.5|2174.5|2183.5
04511|976103|/equities/infomart-corp|TOPIX500||287|280|279|284|294|291|286|291|297|290|289|291|298|308|304|308|314|332|336||358|369|371|373|364|357|357|358|364|368|365|356|361|356||358|354|348|334|343|327|325|326|332|336|347|340|336|342||345|334|329|326||325|336|330|340|326|332|335|315|324|310|312|311|294|291|290|270|274|279|280|273|274|269|267|252||246|249|256|248|238|273|289|323|318|310|302|302|312|319|323|324|338|349|347||342|332|327|323|317|318|316|310|307|310|310|296|290|288|292|293|288|294|308|309|315|305|312|303|308|306|325|332|332|315|306|303|306|313|314|314|313|314|322|315|308|316|317|315|312|324|337|347|344|||332|358|379||373|383|390|385|381|377|376|374|372|374|390|379|393|389|386|384|389|390|410|421|418|428|431|428|423|415|423||418|404|388|404|395|383|389|391|419|421|449|474|436|430|440|436|444||402|390|398|397|397|403|376|401||395|392|391|389|401|392|397|407|424|429|420|418|422|435|412|415|424|444|451|461|468|494|499|495||494|494||||500|476|455|444|445|428|427|452|446|451|474
04512|1177847|/equities/infroneer-holdings|TOPIX500||1222.5|1221|1214|1216.5|1221|1218.5|1222|1223.5|1231.5|1211|1208.5|1218|1203.5|1180|1145.5|1154.5|1160|1155|1148||1145|1158.5|1145|1146|1143|1146|1148|1161.5|1174.5|1180.5|1168.5|1182|1180|1179.5||1170|1170.5|1178|1188.5|1195|1188.5|1196.5|1189|1181.5|1177.5|1191|1210.5|1206.5|1201||1207|1209|1186|1192.5||1187|1201|1196|1196.5|1201.5|1213.5|1215.5|1229|1238|1240.5|1226.5|1224|1223.5|1228|1230|1238|1208.5|1206|1211.5|1212|1209|1204|1213.5|1194||1230|1215.5|1234|1221.5|1193.5|1247.5|1296.5|1315.5|1290|1298.5|1289|1280.5|1297|1302.5|1306.5|1302.5|1307.5|1309.5|1307||1317.5|1288|1276|1271.5|1279|1299|1317.5|1296.5|1300|1316.5|1308.5|1304|1300|1307.5|1294.5|1273|1257.5|1266|1259|1279.5|1302.5|1310|1320.5|1348|1344|1339|1342|1349.5|1362|1368|1365.5|1354|1376|1376.5|1375.5|1391|1388.5|1412|1432.5|1443|1418.5|1425.5|1443|1398|1413.5|1409.5|1394.5|1381|1395|||1389|1392|1412.5||1374.5|1381.5|1406|1406.5|1387.5|1357.5|1377|1396.5|1413.5|1429|1433|1428|1429.5|1420|1431|1441|1448.5|1457|1478|1489|1463|1483|1501|1492|1508.5|1504|1654||1626.5|1636.5|1609|1570.5|1568|1541|1564|1615.5|1559.5|1564.5|1559.5|1567|1563|1553|1547.5|1553|1546.5||1531.5|1514.5|1509|1502.5|1485.5|1495|1523.5|1531||1581|1529|1545.5|1551.5|1553.5|1551.5|1541.5|1548|1545|1564.5|1568|1576.5|1583.5|1593.5|1574|1550|1532|1528|1532|1548|1503.5|1510|1483|1470||1452|1493.5||||1409.5|1419.5|1422|1405.5|1428|1423.5|1408.5|1398.5|1414.5|1431.5|1424
04513|44119|/equities/inpex-corp.|NIKKE225/TOPIX500/EAFAVALUE||1987.5|1985|1973.5|2010|2022.5|2018|1990.5|2055|2074|2042|2054.5|2034|2045.5|2067|2027|2058.5|2072.5|2054|2045.5||2037|2015|2011.5|1992.5|1974|1997|1995|2009|2009|2018|2034|2051|2040|2056||2134|2128|2147.5|2214|2215|2184|2123|2077|1980|1940|1959|2005|1987.5|1983||1965|1916|1891.5|1872||1876|1887|1882.5|1973|1962|2026|2060|2072|2198|2194|2184.5|2172.5|2165|2196|2156|2154.5|2138|2137.5|2195.5|2214.5|2246|2171|2152.5|2167||2136.5|2054|2059|2024.5|1914|2184.5|2326.5|2339|2282.5|2335.5|2295.5|2293|2361.5|2394|2413|2470|2492|2482|2498.5||2480.5|2485.5|2436.5|2435|2473|2507.5|2486|2470.5|2489|2415|2372|2354|2398|2389|2331.5|2357.5|2324|2316|2308|2341|2351.5|2364.5|2386|2388|2354|2337|2331|2336|2460|2488|2425|2396|2478.5|2435|2406.5|2384.5|2396.5|2432.5|2462|2467.5|2362.5|2397|2427|2463|2399|2432.5|2379.5|2373.5|2388.5|||2351.5|2367.5|2412||2396|2426.5|2449|2428|2441.5|2498|2384|2493|2563.5|2628|2598|2599|2475|2488.5|2503|2530|2491.5|2440|2346|2372.5|2379|2321.5|2301.5|2306|2292.5|2325|2313.5||2285|2226|2239.5|2149|2096|2072.5|2130.5|2174|2178|2149|2128|2123|2084.5|2050|2013.5|2002.5|2023.5||2019.5|2008|2042.5|2039.5|2014|1971.5|2031.5|2050||2050.5|2040|2031.5|2026|2036.5|2023|2043|2057|2062|2074.5|2041|2021.5|2016.5|2021.5|2001.5|1998.5|2010|2062.5|2057.5|2063|2010.5|1980.5|1957.5|1973||1981.5|1987.5||||1922.5|1927.5|1981|1951.5|1943|1941|1942|1969.5|1933|1894.5|1927
04514|946125|/equities/internet-initiative-japan-inc|TOPIX500||3042|3053|2995.5|2953.5|2954|3034|3040|3046|3116|3133|3144|3131|3126|3099|3092|3049|2990.5|2875|2857||2938|2970|2947|2927|2880|2855|2831|2876.5|2932.5|2961.5|2946|2967.5|3020|3034||3000|3052|3060|2984|3005|3028|3021|3011|3046|3048|3110|3122|3004|2969||2986|3007|3048|3019||2990.5|3036|3039|2955|2904.5|2916|2931|2989|3014|2980|2973.5|3001|2980.5|2925|2879.5|2863.5|2837.5|2742|2743|2701|2688.5|2596.5|2689|2662||2585.5|2773|2855|2402|2307|2474|2513|2547.5|2545|2544|2534.5|2552|2552.5|2588.5|2619.5|2666|2645|2648|2653.5||2629|2583.5|2563|2546.5|2557|2572|2565|2527.5|2409.5|2390|2386|2367|2379|2357.5|2308|2247|2202|2165|2192.5|2201.5|2227|2197.5|2216|2213|2205.5|2209.5|2255.5|2290|2267|2277|2222|2162|2241.5|2259|2302|2345.5|2313|2365.5|2468|2481.5|2499.5|2499|2375|2278.5|2426|2865|2821|2754.5|2747|||2700.5|2706|2708||2698.5|2732.5|2799.5|2776.5|2771|2773.5|2780.5|2747|2730.5|2788.5|2819|2737|2762.5|2749|2723.5|2755.5|2780|2750|2802|2850|2859|2840|2877|2859.5|2904|2956|2986||2969|2971|2895|2897.5|2928.5|2919.5|2923.5|2944|2967|2823.5|2777.5|2800|2814.5|2791.5|2834|2825.5|2871.5||2902.5|2911|2935|2862|2844.5|2802.5|2776|2839.5||2869|2863.5|2899.5|2903.5|2957.5|2958.5|2911|2880|2913.5|2965.5|3046|3095|3088|3126|3102|3051|3057|3075|3056|2999|2975|2957|2892|2886.5||2875|2870||||2890|2865|2835|2791.5|2825.5|2799|2799.5|2791|2789|2789|2797
04515|44229|/equities/isetan-mitsukoshi-holdings-ltd.|NIKKE225/TOPIX500||2177|2178|2195|2208|2216|2182.5|2254.5|2296|2312.5|2275|2293|2317|2302.5|2320.5|2316|2349.5|2358.5|2355|2258||2298.5|2341|2361|2345|2318.5|2266|2286|2246.5|2242|2300|2346|2359.5|2400|2528||2386|2380|2426.5|2413|2512.5|2320|2361.5|2318|2365|2295|2491|2327.5|2225|2279||2198|2207.5|2227.5|2276.5||2314|2202.5|2211.5|2220|2172.5|2239.5|2227|2222|2280.5|2284.5|2195.5|2182.5|2188|2201.5|2241|2343|2384|2415|2431.5|2512.5|2605|2551.5|2479|2423||2423.5|2378.5|2489.5|2365|2284.5|2520|2967|3043|3087|3075|2985|3013|3210|3320|3329|3301|3363|3485|3553||3566|3674|3620|3568|3494|3556|3292|3276|3223|3172|3087|2997.5|3018|2936.5|2898|2928|2911.5|3093|3222|3248|3301|3388|3403|3363|3268|3264|3227|3281|3380|3343|3270|3198|3262|3154|3063|2990.5|3021|3071|3020|2877.5|2811.5|2768|2834.5|2341.5|2347|2337|2334.5|2359|2364|||2241.5|2224|2272.5||2240.5|2302.5|2340|2339|2341|2401|2385.5|2360.5|2498.5|2542.5|2534|2500.5|2514|2471|2450.5|2430.5|2460|2456|2445|2487.5|2514.5|2487.5|2529.5|2509.5|2528|2496|2444||2333.5|2274|2232|2195.5|2236.5|2220|2230|2271.5|2278.5|2276|2213.5|2229.5|2125|2127|2141.5|2127.5|2136||2126.5|2164|2167.5|2151|2103|2060|2064.5|2046||2024|2005.5|1988|2007|2005.5|1816|1762|1732|1733.5|1698.5|1717.5|1718.5|1743.5|1763.5|1760.5|1784|1787|1796|1783|1739.5|1676|1662|1633|1623.5||1610|1551||||1540.5|1529.5|1527.5|1560|1555|1513.5|1517.5|1541.5|1525|1526.5|1544
04516|44132|/equities/isuzu-motors,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2035|2038.5|2042|2073.5|2072.5|2007|1981.5|2004|1998|1994.5|1966.5|1958|1943|1936.5|1968|2010|1992.5|1960|1951||1957|2012.5|2001|1983.5|1991|1965.5|1976|2013|1989.5|1978|1975|1991.5|1974.5|1985||1984.5|1999|1983|1972.5|2017|2002|2011|1976.5|1974|1956|2030|2024|2022.5|2079||2073|2069.5|2034.5|2013.5||2005|2021|2039|2073.5|2067|2137|2173|2182.5|2242.5|2238.5|2204|2178|2178.5|2160|2142.5|2139.5|2109|2113.5|2123|2142|2143|2082.5|2078.5|2054||2071|2067.5|1896.5|1872|1809|1950|2027.5|2070.5|2085|2097|2054.5|2085|2192|2229|2207.5|2233|2263.5|2263.5|2234.5||2207.5|2230.5|2197.5|2195|2218|2255.5|2268.5|2236|2223.5|2219.5|2138|2131.5|2136.5|2097.5|2085|2109|2105.5|2038.5|2021.5|2001|2049|2062|2066|2052.5|2022|1991|1994.5|2054|2092.5|2127|2115|2079.5|2098.5|2076.5|2057|2042|2008|2028.5|2049|2042.5|2027|2029|2086|1960|1938.5|1952|1955|1937.5|1964|||1967.5|2005|1999.5||1960.5|1987.5|1981|1975|1965|1951.5|1963|2007|2007|2009.5|2034|2032.5|2042|2090|2086|2051.5|2114.5|2114.5|2085.5|2083.5|2063.5|2092.5|2143.5|2137|2134.5|2139|2131||2095|2043.5|2023.5|1984.5|1995.5|1976|1972|2000|2115|2108|2118|2142|2148|2136.5|2157.5|2187|2179||2172.5|2169.5|2183|2164|2122|2097|2050.5|2035||2072.5|2066.5|2068.5|2033.5|2069|2048.5|2058|2037|2048|2099|2075|2071.5|2076.5|2080.5|2066|2048.5|2025.5|2032.5|2000|1990|2007|1984|1947.5|1948.5||1939|1907||||1826.5|1809.5|1816|1809|1817|1816|1814.5|1852|1832|1816|1832.5
04517|946099|/equities/ito-en-ltd|TOPIX500/EAFAGROWTH||3325|3249|3160|3163|3194|3161|3154|3164|3205|3192|3219|3235|3271|3294|3306|3349|3371|3391|3380||3355|3357|3327|3341|3323|3282|3289|3317|3304|3321|3304|3329|3367|3376||3371|3351|3350|3377|3414|3390|3395|3376|3421|3457|3466|3437|3375|3341||3355|3384|3276|3266||3222|3233|3332|3390|3338|3302|3298|3395|3382|3557|3532|3570|3578|3575|3554|3555|3527|3530|3532|3476|3467|3458|3456|3410||3449|3481|3488|3504|3434|3506|3543|3588|3557|3569|3572|3563|3589|3594|3604|3628|3638|3543|3550||3548|3525|3488|3449|3452|3500|3497|3512|3525|3531|3525|3550|3587|3569|3516|3488|3408|3426|3449|3490|3529|3585|3607|3693|3673|3696|3782|3812|3780|3846|3758|3654|3693|3752|3756|3752|3787|3797|3831|3848|3851|3842|3892|3883|3805|3851|3872|3939|3940|||3943|3912|3830||3697|3730|3757|3777|3751|3673|3757|3752|3757|3770|3793|3737|3757|3760|3766|3722|3692|3676|3742|3738|3729|3766|3735|3697|3679|3682|3723||3691|3729|3741|3743|3760|3759|3748|3757|3820|3846|3873|3919|4214|4209|4218|4293|4307||4273|4240|4265|4269|4197|4161|4199|4212||4193|4249|4296|4327|4334|4359|4330|4303|4361|4328|4329|4312|4328|4343|4284|4319|4399|4430|4431|4423|4416|4429|4413|4420||4441|4419||||4282|4216|4170|4063|4089|4100|4122|4185|4153|4098|4198
04518|44217|/equities/itochu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||7392|7372|7427|7517|7639|7664|7731|7829|7836|7892|8027|8118|7944|8073|7929|7897|7999|7984|7807||7650|7725|7764|7641|7610|7538|7578|7660|7632|7616|7628|7664|7742|7818||7859|7808|7811|7875|8017|7879|7989|8015|8009|7815|7977|7977|7801|7810||7860|7719|7426|7369||7415|7554|7614|7698|7565|7630|7648|7609|7840|7770|7706|7535|7331|7332|7228|7149|7140|7112|7224|7230|7237|7133|7069|6956||6972|6463|6831|6491|6390|7124|7633|7791|7593|7729|7596|7674|7938|8008|8118|8068|8107|8198|8139||8093|8245|8171|8200|8148|8159|8155|8028|8039|7993|7914|7744|7765|7622|7361|7393|7364|7428|7429|7494|7538|7499|7461|7491|7410|7381|7387|7433|7481|7582|7443|7185|7445|7419|7389|7249|7305|7384|7425|7391|7275|7280|7189|7160|7297|7348|7311|7415|7482|||7354|7184|7152||6948|6915|6888|6690|6637|6555|6644|6734|6811|6867|6850|6832|6847|6849|6866|6840|7039|6830|6497|6527|6510|6517|6651|6562|6633|6705|6636||6525|6532|6448|6292|6368|6338|6567|6658|6737|6644|6673|6642|6640|6582|6625|6710|6817||6740|6765|6670|6671|6750|6681|6648|6669||6675|6719|6736|6617|6805|6844|6784|6769|6721|6685|6626|6672|6735|6714|6647|6627|6673|6730|6739|6769|6573|6409|6100|6022||5912|5821||||5828|5816|5857|5808|5809|5811|5755|5885|5814|5776|5820
04519|946164|/equities/itochu-techno-solutions|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04520|952705|/equities/iwatani-corp|TOPIX500||1872|1863|1846|1860|1896|1887|1908.5|1930|1961|1924|1927.5|1937.5|1994.5|2021.5|1998.5|2023|2042|2025|1988.5||2007.5|2035|2062|2029|1989.5|1982|1986|2014.5|2019|2067|2079|2059|2059|2075||2096|2113|2110|2112|2159.5|2124|2104|2107|2139.5|2112|2160|2078|2030.75|2019.75||2013.75|2021.75|2006.5|2014||2027|2036.25|2027|2074.25|2063|2144.5|2154.75|2143.75|2228|2233.5|2235.75|2220.75|2220|2190|2156.75|2140|2144|2125|2135.5|2180.25|2163.75|2104.5|2077.75|2049.75||2104.75|2115.25|2140|2095.5|1942|2163.25|2362.5|2399.25|2393.5|2408.25|2350|2420|2471|2493.75|2489.5|2521.25|2573.75|2591.25|2603.75||2571.25|2627.5|2605|2637.5|2578.75|2558.75|2547.5|2543.75|2517.5|2458.75|2362|2405|2434|2422|2417.5|2367.25|2374.75|2315|2329.75|2327.5|2339.75|2358|2373|2405|2380|2378.75|2387.25|2350|2389.75|2410.25|2289|2234.5|2293.5|2290|2280|2270|2300|2315|2367.5|2325.25|2283.75|2214.75|2234|2317.75|2379.75|2288.75|2240.5|2262.25|2266.75|||2253.25|2246.5|2282.5||2250|2248.5|2257.5|2262|2260|2246.75|2268.5|2264.25|2312.5|2321|2327.75|2317|2307.5|2301.25|2262.25|2264.5|2246.75|2128.25|2122.75|2162.5|2170|2098.5|1991.25|1969.25|2000|2085|2024.75||1981.75|1973.75|1937|1915.25|1952.5|1956|2021|2036.25|2023.25|1993.5|1948.75|1911.75|1904.25|1873.25|1880|1843|1872.5||1867.5|1855.25|1865|1846.25|1803.5|1804|1799.75|1816.25||1729.25|1757.25|1855.75|1761.25|1744.75|1707.25|1652.75|1657.75|1666|1658.25|1653.5|1652.25|1656.75|1676.25|1667.75|1657.25|1637.25|1670.25|1675.5|1678.25|1675.25|1682.5|1668|1669.75||1673|1660.5||||1616.25|1609.25|1588.75|1581.25|1590.5|1587.75|1578|1596.25|1594.75|1583.75|1554.5
04521|946279|/equities/izumi-co-ltd|TOPIX500||3119|3114|3092|3134|3145|3126|3147|3191|3237|3222|3198|3187|3195|3202|3191|3248|3259|3272|3256||3272|3266|3226|3220|3193|3185|3195|3251|3298|3372|3369|3439|3573|3599||3426|3380|3427|3541|3585|3605|3602|3586|3592|3571|3616|3578|3500|3522||3582|3618|3682|3672||3633|3659|3689|3665|3586|3555|3474|3454|3364|3322|3284|3357|3501|3519|3449|3444|3421|3426|3441|3398|3429|3399|3405|3380||3435|3336|3386|3392|3393|3553|3568|3590|3565|3543|3520|3518|3486|3457|3487|3527|3510|3455|3446||3448|3392|3339|3342|3330|3319|3309|3234|3247|3291|3250|3245|3249|3253|3146|3103|3150|3168|3151|3191|3200|3289|3305|3318|3317|3289|3322|3323|3351|3395|3375|3320|3355|3367|3377|3351|3344|3385|3421|3428|3384|3420|3499|3484|3530|3609|3609|3555|3565|||3627|3638|3674||3647|3669|3672|3665|3670|3657|3695|3689|3740|3763|3806|3795|3810|3770|3804|3775|3756|3499|3526|3564|3518|3549|3551|3542|3554|3556|3564||3550|3520|3488|3446|3490|3475|3467|3489|3466|3457|3450|3477|3483|3557|3612|3669|3668||3703|3807|3771|3605|3577|3555|3541|3528||3526|3542|3493|3500|3541|3540|3528|3483|3481|3475|3443|3450|3545|3633|3622|3625|3619|3650|3664|3628|3628|3644|3661|3764||3702|3674||||3640|3638|3629|3598|3650|3607|3592|3591|3590|3577|3610
04522|44224|/equities/j.front-retailing-co.,-ltd.|NIKKE225/TOPIX500||1792.5|1782|1762.5|1758|1760.5|1724|1735|1746.5|1754.5|1729|1688|1711|1753|1728.5|1727.5|1744|1755|1708.5|1655||1645.5|1651.5|1651|1650.5|1614|1574|1572|1572|1588|1616.5|1638.5|1635.5|1636.5|1688||1628|1637|1661.5|1653|1663.5|1589.5|1611.5|1589.5|1593.5|1563|1673.5|1600.5|1596.5|1540.5||1490|1478.5|1486.5|1508.5||1496.5|1474|1474|1486.5|1478.5|1466|1441.5|1415|1456.5|1469.5|1436|1435.5|1463|1473|1482|1504|1510|1520.5|1537.5|1541.5|1598|1519|1471.5|1461||1457.5|1453.5|1528|1461.5|1433.5|1624|1782|1828|1840|1849.5|1823|1865|1946|1978.5|1983.5|1955|1994|2019.5|2002.5||1995.5|2039.5|2008|1984|1976.5|1977|1949|1921|2008.5|1924.5|1680.5|1671|1673|1646|1618.5|1615.5|1614.5|1645|1679|1688|1698|1694|1702|1714.5|1669|1673|1583.5|1599|1610|1564.5|1530|1506|1495|1483|1486|1490|1501.5|1497.5|1485|1461|1436|1429.5|1457.5|1431.5|1434.5|1456|1459|1452|1462.5|||1433|1380|1404.5||1402.5|1442|1482.5|1521.5|1523|1524|1514.5|1500|1603|1665|1627.5|1619.5|1622.5|1608.5|1611|1589.5|1613.5|1614|1645.5|1709|1704.5|1708|1692|1661.5|1686.5|1664|1651||1613.5|1580.5|1544|1495.5|1463|1461|1471.5|1488.5|1497|1514.5|1528|1531.5|1503.5|1488|1502.5|1527|1543||1536.5|1557|1589|1579|1548.5|1554|1548|1549||1538.5|1520.5|1518|1518|1518|1459.5|1375.5|1372.5|1367.5|1358.5|1375.5|1384|1400|1408.5|1393.5|1403.5|1399|1412|1385|1378|1367|1366|1361|1335.5||1316.5|1296.5||||1299|1295|1301.5|1359|1384|1319.5|1310|1312|1295|1285.5|1298.5
04523|946303|/equities/jafco-co-ltd|TOPIX500||2132|2139.5|2145.5|2150.5|2169|2160|2102|2054.5|2048|2050|2058|2059.5|2085.5|2091|2057.5|2071.5|2063|2064|2052||2050|2085|2069|2076.5|2033|1974|1935|1962.5|2025|2054|2054.5|2053.5|2069|2064||2050|2054|2073.5|2059|2064|2061.5|2047|2025.5|2038|2031|2058.5|2055|2053.5|2061.5||2054|2044.5|2036|2036.5||2000.5|2031.5|2030.5|2053|2014.5|2065|2048|2046.5|2050|2039.5|2031.5|2037|2005.5|2024|2001|2019.5|1970|1950|1944|1940.5|1927|1863.5|1855|1838.5||1833|1801|1805.5|1837.5|1787|1901.5|1906|1914.5|1905|1902|1863.5|1898.5|1969|1945|1970|1979|2022|2058.5|2038.5||1987.5|1979.5|1980|1984.5|1949|1900|1921.5|1934.5|1935|1927|1913|1908|1915|1927.5|1929|1911|1909|1908|1888|1904|1907.5|1881|1885.5|1894|1867|1857|1860|1878|1890|1834|1833|1832|1888.5|1880|1869|1868.5|1880.5|1857|1838|1841.5|1846.5|1856|1856.5|1839|1834.5|1805|1791|1806.5|1795.5|||1795|1801|1800||1774.5|1770|1799|1742.5|1720|1707.5|1744.5|1781|1838.5|1874|1909.5|1885|1894|1873|1854|1825.5|1837|1828|1863|1894|1881.5|1888.5|1960.5|1914|1884|1875|1853||1824.5|1815|1783|1779.5|1780.5|1765.5|1763|1782.5|1794|1788|1757|1779|1820|1849|1839|1786|1788.5||1774.5|1769.5|1767|1758|1759.5|1722.5|1690|1725||1721|1735.5|1742.5|1759.5|1769.5|1780|1763|1778|1822|1804|1764.5|1712.5|1712.5|1726.5|1712.5|1702|1686.5|1704.5|1713|1728|1748.5|1726|1706|1716.5||1684|1687||||1661.5|1662|1658.5|1643.5|1645.5|1680.5|1700|1693.5|1685|1693|1702
04524|940785|/equities/japan-airlines-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||2508.5|2487|2469|2445.5|2438|2422|2406.5|2434.5|2463.5|2465|2474.5|2467.5|2469|2466|2437|2452.5|2446.5|2449.5|2419||2437.5|2467|2444|2434.5|2418|2413|2404|2422|2420|2425|2436.5|2447.5|2459.5|2457||2457|2452|2449.5|2468.5|2483|2457|2455|2499|2517.5|2526.5|2546.5|2539|2494|2473||2505|2481|2463|2454.5||2435.5|2430|2428|2445|2413|2437.5|2449|2423|2448.5|2455|2467|2469|2486|2493|2487|2424|2409|2412.5|2367|2329|2329|2308|2291.5|2248.5||2327|2356|2354.5|2373|2261.5|2372|2416|2478|2463.5|2471.5|2478|2471.5|2508.5|2523|2512|2558.5|2579.5|2573|2596||2593|2582|2570|2550|2573|2583.5|2584|2562.5|2568|2581.5|2560.5|2563.5|2581|2576.5|2549.5|2575|2536|2508.5|2491|2508|2528.5|2577.5|2592|2628|2631|2628.5|2642|2688|2678.5|2668.5|2662|2609|2676.5|2684|2673|2694.5|2713.5|2709|2731|2724.5|2709|2711|2740|2750.5|2732|2722|2724.5|2741|2796|||2794|2817|2835.5||2851.5|2853.5|2857.5|2875|2866|2859.5|2848.5|2806|2815|2884|2920|2916.5|2934|2908.5|2874.5|2885|2904|2903|2914.5|2928|2941.5|2901|2923|2913|2942.5|2956|2850||2830|2799|2758.5|2754|2741.5|2735|2765.5|2786.5|2777.5|2761|2735|2775.5|2809.5|2804|2802|2776|2780||2775|2792|2810.5|2788.5|2777|2775.5|2798.5|2813||2802.5|2822.5|2835|2854|2868.5|2881|2916|2843.5|2846.5|2857|2841.5|2842.5|2846|2859.5|2827.5|2821.5|2803.5|2808.5|2823|2812|2850|2847|2851|2837||2817.5|2799.5||||2792.5|2771.5|2760.5|2762.5|2776|2781|2764.5|2789|2789.5|2831|2830.5
04525|952973|/equities/japan-airport-terminal|TOPIX500||5275|5318|5385|5408|5421|5476|5471|5495|5519|5398|5390|5461|5512|5625|5621|5695|5668|5643|5570||5578|5669|5610|5635|5445|5414|5448|5365|5327|5343|5345|5360|5452|5430||5395|5474|5498|5415|5450|5433|5480|5301|5225|5227|5259|5166|4950|4990||4967|4943|4929|5052||5044|5075|4999|5075|5050|5070|5024|5038|5120|5075|5139|5019|5037|5241|5288|5448|5394|5310|5270|5123|5103|5129|4918|4802||4991|5193|4926|4806|4644|5122|5434|5523|5516|5491|5473|5532|5630|5694|5727|5703|5712|5740|5630||5628|5608|5609|5587|5513|5586|5587|5538|5611|5578|5510|5548|5558|5536|5506|5412|5408|5419|5464|5558|5582|5527|5566|5642|5657|5550|5564|5616|5663|5532|5579|5570|5522|5566|5445|5407|5409|5417|5375|5348|5125|5151|5235|5285|5444|5768|5694|5584|5616|||5605|5580|5700||5717|5480|5566|5616|5576|5560|5575|5595|5563|5598|5694|5695|5761|5699|5788|5768|5829|5869|5886|5999|5996|6085|6176|6238|6172|6038|6214||6265|6178|6100|5927|5828|5690|5693|5674|5742|5772|5699|5875|5914|6024|5997|5980|6166||5918|5869|5955|5850|5747|5694|5839|5988||5865|6120|5920|5900|5976|5955|5966|5888|5930|5869|5870|5949|5930|6090|6083|6118|5949|6119|6279|6270|6359|6406|6379|6278||6207|6239||||6246|6218|6258|6249|6277|6269|6249|6323|6245|6277|6314
04526|952851|/equities/japan-exchange-group|TOPIX500/EAFAGROWTH||1807.5|1795|1788|1799|1837|1819|1831|1864|1868.5|1854.5|1830.5|1863.5|1920|1939|1919|1913|1904|1900|1863||1821.5|1823|1961|1872|1811|1799.5|1814|1790.5|1831|1833|1838|1846|1858.5|1880||1873.5|1905|1910.5|1901.5|1930|1906|1941|1922.5|1957|1857.5|1966|1900|1845.5|1857||1800|1748|1709.5|1745||1706|1731|1687|1693|1658|1697.5|1685.5|1684.5|1712|1700|1687|1682.5|1695|1711|1698|1726.5|1729.5|1745|1738|1735.5|1766.5|1744|1723|1699.5||1662.5|1618|1671.5|1665.5|1590|1696|1776|1790.5|1834|1855|1839|1868.5|1939.5|1938|1974.5|1956|1969.5|2004|1969||1944|1971.5|1985|2006|2022|2005.5|2008|1957.5|1909.5|1889.5|1882.5|1891.5|1904|1896.5|1872|1860.5|1867.5|1866|1809|1839.5|1890.5|1887|1857.5|1884.5|1913.5|1928|1948.5|1923.5|1906.5|1886.5|1855.5|1813|1929.5|1943.5|1922.5|1888.5|1908.5|1851|1865.5|1866.5|1833.5|1820|1771.5|1792.5|1816|1833|1843.5|1838.5|1856|||1812|1836|1947||1912.5|1938|1972|1942|1902.5|1949|1966.5|1986|2038|2079|2100|2081|2078.5|2133.5|2161.5|2074|2104.5|2044|2008|2071.5|2066|2077.5|2172|2144|2127|2042|2068.5||2066.5|2032|2006|2043|2037|1997.5|2015|2063|2082|2051|2083.5|2077.5|2018|1971|1963.5|1967|1999||1967|1909.5|1963|1938.5|1940|1879.5|1858.5|1856||1823|1733|1667.5|1678|1684|1701|1677.5|1642|1650.5|1620.5|1601|1624.5|1652|1686.5|1655|1670|1638.5|1672|1662.5|1679|1599|1584.5|1533.5|1538||1530|1509.5||||1492.25|1461.75|1441.75|1435|1448.25|1451|1477|1508|1443|1413|1428
04527|959212|/equities/japan-post-bank-co-ltd|TOPIX500/EAFAVALUE||1417|1409.5|1433.5|1447|1464.5|1452|1456|1479|1467|1480|1493|1485|1473|1465|1448.5|1454|1478|1420|1382.5||1378.5|1402|1390|1376.5|1345|1349|1351.5|1372|1392|1415|1433|1419.5|1405.5|1405||1387|1396|1391|1402|1417.5|1369|1377.5|1380|1390|1370|1361|1353|1328.5|1317.5||1345|1335.5|1315.5|1323.5||1322.5|1332|1352|1385.5|1418.5|1407.5|1414|1409.5|1420|1385|1377|1385.5|1387|1384.5|1406.5|1402|1406.5|1404.5|1419.5|1434.5|1463.5|1430.5|1421.5|1384||1419.5|1413|1442.5|1438|1426|1600|1644|1578|1484|1507|1503|1507.5|1539|1543|1541.5|1554|1573.5|1569.5|1564||1541.5|1553.5|1546.5|1545|1572|1606.5|1592|1599|1598.5|1543|1530|1517|1517.5|1499|1475|1483|1465.5|1492.5|1489|1477.5|1494|1519.5|1523|1562.5|1548.5|1536.5|1543|1545.5|1586.5|1574.5|1554|1541|1546|1527|1517|1542.5|1524|1497.5|1528|1547.5|1543|1600.5|1640.5|1599.5|1601.5|1601|1576.5|1564|1582.5|||1585.5|1605|1604||1612|1586.5|1587|1597|1570|1548|1544.5|1555.5|1575.5|1574.5|1590.5|1587|1580.5|1601|1591|1564.5|1596.5|1594.5|1608|1631|1640|1653.5|1724|1702.5|1742|1747.5|1720||1692.5|1652.5|1658|1662|1668.5|1644|1709.5|1717|1680|1642|1630|1629.5|1638.5|1603|1598|1589|1557.5||1561.5|1548|1554.5|1545.5|1517.5|1525|1500|1481||1482|1504|1505|1517.5|1527|1521|1534.5|1537.5|1532|1540.5|1552.5|1562|1558.5|1529.5|1506.5|1489|1488|1485|1475.5|1482|1472.5|1473|1461.5|1488||1463.5|1449||||1446|1453|1454.5|1441.5|1441.5|1436.5|1419|1420|1466|1452.5|1464
04528|959213|/equities/japan-post-holdings-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1501|1481.5|1475|1474|1482|1471|1488.5|1490|1494|1506|1507.5|1517|1516.5|1519.5|1487.5|1503|1509|1446|1418||1417.5|1434|1430|1404|1382|1373.5|1381|1400|1412|1429|1435|1425|1408|1414.5||1422.5|1410.5|1419.5|1426|1422.5|1390|1393|1378.5|1391|1395.5|1419|1430|1424.5|1428||1439|1412.5|1380.5|1388||1382|1390|1391|1426|1411.5|1449.5|1447|1448|1457|1442|1423|1441.5|1424.5|1419|1425|1412.5|1400.5|1419|1436|1460|1466.5|1434|1423.5|1396.5||1390.5|1398.5|1430|1409.5|1402|1526|1598|1610.5|1552|1562|1532|1550|1577|1600.5|1610|1643.5|1669|1679|1698||1661|1688|1676.5|1652.5|1657|1676|1668|1654|1663.5|1632.5|1614|1579|1588|1577.5|1553.5|1566.5|1551|1532|1520.5|1501|1500.5|1506|1497|1527.5|1509|1501.5|1507|1506|1529.5|1540|1523|1481|1463|1461.5|1458|1463|1459.5|1459|1479|1475.5|1478.5|1545|1515.5|1490|1532|1529.5|1520.5|1527|1533.5|||1520|1508.5|1512.5||1502|1506|1497|1481|1462|1434.5|1428.5|1435|1474|1490.5|1487.5|1482|1501|1512|1518|1504|1501.5|1506|1495|1531|1546.5|1539|1564|1549|1577.5|1590.5|1568||1524.5|1527.5|1508.5|1510.5|1517.5|1498|1520.5|1521|1513|1468|1470|1488|1499|1457.5|1465|1447.5|1434||1436.5|1416.5|1423|1418|1430.5|1424.5|1440|1445.5||1418|1429|1416|1422|1417|1405|1421|1420.5|1410|1416.5|1418.5|1445.5|1449.5|1433|1393|1360|1359.5|1358.5|1350|1346|1315|1317|1302|1329.5||1323|1299||||1266.5|1265|1261|1257.5|1275.5|1278.5|1272|1282.5|1300|1308.5|1257
04529|959214|/equities/japan-post-insurance-co-ltd|TOPIX500/EAFAVALUE||3142|3120|3118|3150|3174|3108|3125|3109|3126|3098|3070|2744.5|2726|2747|2666|2665|2687|2587|2544.5||2525|2550.5|2552.5|2531.5|2477|2486.5|2508|2554|2568|2604.5|2631.5|2622.5|2632|2650||2676|2660.5|2685|2684.5|2720|2663.5|2650|2634|2673|2631.5|2674|2680|2644|2646||2664.5|2640.5|2597|2622.5||2590.5|2601|2630|2698|2664.5|2718.5|2726|2774|2835|2802|2765|2820|2829|2855.5|2831.5|2850|2797|2809.5|2883.5|2882|2906|2860|2842|2770||2772.5|2758|2792.5|2764|2694|2997|3129|3146|3043|3053|3011|3047|3134|3161|3131|3154|3213|3217|3273||3194|3253|3240|3241|3242|3274|3225|3218|3219|3147|3153|3104|3087|3115|3077|3092|3058|2983.5|2986|2959.5|2970|2972.5|2999|3032|2989|2938|2909|2930|3016|3073|3038|2912|2926.5|2915.5|2911.5|2872|2871|2836.5|2902|2895|2888|3007|3058|3013|3021|2970|2904|2899.5|2922.5|||2905|2913|2993.5||2996.5|3003|3008|2957.5|2948.5|2935|2911.5|2945|3034|3059|3037|2973.5|2993.5|2997.5|2951|2908.5|2956|2895|2904|2928.5|2925|2930|3060|3025|3017|2983|2937||2921|2844|2822.5|2826.5|2847|2837|2905|2932.5|3008|2926|2897.5|2887.5|2877|2762|2759|2755.5|2728||2729|2687|2706|2714.5|2671|2720|2856|2825||2763.5|2787|2738.5|2749|2773|2710.5|2738.5|2774.5|2716|2727|2718.5|2742.5|2724|2699.5|2683|2676|2677.5|2704.5|2675.5|2667.5|2640|2662|2650.5|2738.5||2675.5|2603.5||||2507.5|2485|2488|2485|2498|2499.5|2479|2488.5|2536|2514|2528.5
04530|44305|/equities/the-japan-steel-works,-ltd.|NIKKE225/TOPIX500||6449|6384|6400|6608|6619|6569|6713|6785|6518|5983|6141|5693|5809|6037|5992|6299|5625|5528|5203||5222|5365|5343|5279|5406|5341|5427|5392|5625|5779|5814|5869|5800|5740||5740|5675|5722|5890|5784|5637|5649|5659|5487|5167|5190|5086|4949|4914||4482|4395|4244|4250||4288|4255|4139|4223|4190|4213|4251|4330|4574|4616|4599|4435|4403|4412|4453|4471|4466|4434|4528|4536|4586|4441|4398|4267||4319|4220|4269|3722|3494|3843|4217|4314|4273|4280|4231|4295|4483|4555|4564|4630|4726|4823|4721||4527|4584|4546|4590|4655|4742|4736|4681|4545|4450|4348|4223|4267|4258|4290|4297|4334|4383|4428|4446|4527|4424|4575|4653|4577|4511|4555|4650|4716|4842|4731|4760|4869|4970|4858|4755|4640|4725|4796|4725|4504|4182|3960|3940|3973|3936|3836|3927|3842|||3800|3820|3875||3781|3828|3870|3853|3798|3789|3824|3835|3941|3941|3950|3949|3770|3613|3510|3452|3516|3543|3421|3432|3406|3382|3449|3374|3275|3096|3046||2963.5|2960.5|2913|2882|2920|2904.5|3016|3056|3068|3050|2923|2948|2910|2774|2757|2688.5|2590||2543|2541|2549.5|2526|2494|2469|2443|2390.5||2384|2386.5|2382.5|2402.5|2419|2398|2397|2463|2501.5|2476|2469.5|2436.5|2446.5|2471|2457.5|2458.5|2441|2465.5|2470|2480|2537|2506|2487.5|2480||2492.5|2465||||2450|2422.5|2392|2391.5|2448.5|2469|2462|2471.5|2460|2443|2470.5
04531|44219|/equities/japan-tobacco-inc.|NIKKE225/TOPIX500/EAFAVALUE||4250|4258|4284|4253|4278|4273|4217|4225|4209|4186|4200|4198|4223|4230|4236|4243|4229|4176|4145||4174|4293|4282|4223|4157|4143|4148|4159|4141|4196|4290|4295|4317|4353||4362|4392|4328|4320|4351|4284|4294|4254|4260|4229|4314|4224|4178|4187||4141|4135|4087|4110||4136|4169|4181|4248|4206|4210|4213|4188|4228|4231|4220|4218|4203|4170|4188|4238|4215|4107|4147|4167|4218|4164|4095|3975||3971|3982|4032|3928|3789|4187|4372|4435|4417|4431|4377|4405|4498|4495|4470|4450|4444|4407|4399||4419|4470|4453|4424|4426|4474|4489|4493|4444|4416|4417|4410|4510|4497|4446|4450|4414|4496|4510|4525|4537|4548|4583|4622|4600|4575|4565|4569|4587|4535|4453|4414|4443|4454|4464|4462|4456|4463|4489|4462|4411|4410|4404|4388|4418|4505|4345|4328|4327|||4304|4277|4245||4181|4199|4200|4208|4153|4082|4090|4115|4169|4180|4169|4136|4136|4137|4130|4139|4162|4124|4159|4130|4068|4062|4015|3977|3988|3984|3970||3950|3908|3879|3869|3868|3830|3848|3873|3890|3888|3879|3882|3899|3901|3922|3942|3963||3955|3925|3934|3912|3908|3948|3956|4028||3956|3933|3939|3969|3924|3915|3912|3895|3835|3813|3810|3825|3840|3837|3805|3845|3855|3881|3835|3828|3807|3828|3814|3792||3757|3710||||3662|3642|3749|3747|3750|3743|3730|3760|3747|3716|3748
04532|952101|/equities/jcr-pharmaceuticals|TOPIX500||755|757|763|760|765|725|707|646|644|637|651|659|662|673|668|683|704|714|687||697|690|654|663|661|659|659|661|679|694|694|685|689|678||678|678|673|683|692|678|673|654|667|672|685|698|705|670||671|664|666|674||668|672|642|659|655|676|639|649|654|631|626|627|636|630|617|626|627|609|606|591|580|557|551|541||545|540|526|538|516|560|589|588|631|632|626|620|638|642|634|642|644|641|632||637|629|619|624|617|623|622|619|623|615|614|611|611|607|599|590|594|595|596|594|591|580|585|583|581|561|569|580|588|594|574|540|544|561|565|570|575|621|643|646|630|628|635|650|659|812|805|814|814|||811|814|816||798|813|822|823|812|800|812|821|827|825|841|800|821|812|823|814|818|815|828|859|861|871|882|873|895|900|900||892|888|888|888|897|884|876|889|900|907|903|936|909|922|964|931|906||923|936|940|940|941|958|978|1007||1011|1018|1023|1045|1063|1070|1088|1106|1065|1056|1120|1136|1167|1188|1170|1167|1167|1213|1219|1216|1228|1223|1200|1167||1178|1193||||1188|1177|1139|1130|1125|1146|1144|1161|1155|1151|1180
04533|952482|/equities/jeol-ltd|TOPIX500||5345|5371|5421|5510|5750|5757|5701|5749|5765|5815|5850|5639|5749|5918|5922|6001|5923|5912|5885||5712|5878|6095|5405|5494|5422|5422|5536|5606|5627|5615|5580|5707|6027||5732|5844|5727|5653|5846|5824|5885|5674|5779|5600|5817|5629|5534|5625||5626|5408|5305|5396||5437|5510|5520|5555|5566|5798|5996|6123|6599|6670|6641|6514|6514|6380|6442|6508|6600|6390|6435|6330|6280|5966|5677|5484||5410|5315|5350|5106|4984|5517|6072|6135|6034|5930|5863|6110|6439|6668|6784|6952|6935|7206|7105||6999|7125|7158|7173|7085|7217|7270|7232|7312|7448|7278|7155|6961|6793|6898|6449|6460|6496|6570|6767|6852|7074|7080|7197|7027|7028|7120|6800|6807|6934|6736|6463|6757|6703|6791|6847|6824|6760|6869|6677|6670|6997|7546|6727|6666|6599|6659|6609|6660|||6592|6538|6425||6340|6494|6668|6552|6465|6677|6967|7422|7268|7410|7485|7303|7347|7065|7035|6788|6920|6753|6980|6257|6290|6340|6433|6363|6372|6725|6590||6186|6187|6105|6182|6220|6173|6292|6607|6699|6691|6737|6818|6732|6659|6654|6720|6749||6670|6359|6520|6554|6804|6836|6462|6577||6750|6783|6675|6763|6828|6888|6790|6825|6971|6966|7285|7338|6867|7065|6759|6430|6012|6247|6280|6327|6330|6304|6183|6184||6015|6052||||6232|6220|6205|6065|6030|6003|6010|6140|6036|6006|6175
04534|44290|/equities/jfe-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1720|1722|1714.5|1748.5|1770.5|1765.5|1767|1776|1783.5|1763.5|1761|1787|1808|1818|1828.5|1885|1909|1892|1851||1851|1859.5|1867.5|1872.5|1850|1825|1830.5|1840|1844|1866.5|1873.5|1878|1874|1880.5||1911.5|1890.5|1898|1940.5|1965|1951|1975.5|1960|1944.5|1926|1959|1980|1980|1955||1950|1923|1881|1871||1870|1862|1869.5|1928.5|1912.5|1969.5|2003.5|2008|2044|2059|2016|1984.5|2007|1988.5|1962|1956.5|1948|1940|1980|1995|1992.5|1928|1923.5|1876.5||1882|1859|1898.5|1934|1978|2108|2193|2215|2185.5|2200|2165|2168|2221.5|2259.5|2288|2329|2356.5|2390|2356.5||2360.5|2353.5|2325|2335.5|2374.5|2414|2413.5|2379|2360|2354|2333|2317|2308|2321|2282|2293.5|2258.5|2257|2271.5|2278|2277.5|2319.5|2324.5|2347.5|2335|2302.5|2318|2344|2366|2394.5|2383|2320.5|2340.5|2328|2319.5|2293|2296|2328|2348|2335|2290.5|2324.5|2330|2326.5|2318|2330.5|2329.5|2372.5|2381|||2347|2344|2366.5||2344|2371.5|2395|2407.5|2408.5|2379|2394.5|2421|2500|2501|2512.5|2499.5|2494.5|2504|2484|2485|2497|2504|2515.5|2534|2545.5|2568.5|2618|2626|2628.5|2646.5|2636.5||2547|2511.5|2481.5|2459.5|2466|2434.5|2495.5|2488|2513|2540|2587|2548|2520|2491|2558|2523.5|2444||2439|2376|2356.5|2341|2301|2268|2283|2296||2283|2330|2334.5|2338|2352|2344|2343.5|2343.5|2328|2325.5|2306|2298.5|2310|2339.5|2318.5|2323.5|2324.5|2360|2308|2314.5|2314|2329|2316|2341.5||2310|2249||||2212.5|2206.5|2169|2142|2164|2177.5|2157|2184|2167|2135|2146
04535|44159|/equities/jgc-corp.|NIKKE225/TOPIX500||1309|1315.5|1319|1343.5|1353.5|1323|1318|1312|1309.5|1304|1322.5|1309|1364|1405|1408|1411.5|1405|1370.5|1329||1319.5|1326.5|1322.5|1318|1297|1281.5|1287.5|1307.5|1307.5|1322|1326.5|1338|1328.5|1323||1330|1325|1317|1324.5|1339|1335|1318|1287|1275|1260|1281.5|1270.5|1261|1250||1253.5|1246.5|1223.5|1228||1207.5|1218|1204|1222|1223.5|1259.5|1263.5|1272|1333|1343|1339.5|1328|1343.5|1337.5|1309|1291|1290|1294.5|1301.5|1295.5|1299|1281|1267|1228||1269.5|1151.5|1143|1138.5|1121|1204|1273|1288|1284.5|1280.5|1267.5|1254|1273|1281|1296|1295|1316|1316|1278.5||1280|1277|1250.5|1260.5|1267|1285|1286|1266.5|1272|1286.5|1272|1272.5|1283.5|1290.5|1266|1260|1245.5|1242.5|1230|1234|1245|1259|1255.5|1270.5|1232.5|1219|1228|1238|1254|1273|1253.5|1242|1291.5|1294.5|1283.5|1290|1278|1290.5|1327.5|1332|1310.5|1339|1417.5|1402.5|1389.5|1389.5|1376|1388|1377.5|||1383.5|1404|1534.5||1504.5|1518|1550.5|1535.5|1513|1498.5|1515|1543|1570|1577.5|1579.5|1574.5|1556.5|1539|1562.5|1544.5|1538|1519.5|1508|1505.5|1502.5|1508|1527|1520|1535.5|1548|1537||1516|1503.5|1467|1473|1441.5|1417|1425|1417|1430.5|1408.5|1392|1386|1384|1376.5|1381.5|1393|1401.5||1377.5|1400|1427.5|1424|1419|1430|1459.5|1459||1744|1750|1764.5|1754|1749.5|1723|1731.5|1739|1772|1786|1737.5|1695|1699|1725|1722.5|1738.5|1725.5|1773.5|1769|1782.5|1794|1762.5|1724|1700||1695|1675.5||||1636|1633.5|1626.5|1606.5|1609.5|1596.5|1604.5|1615.5|1594|1573|1590
04536|946136|/equities/jsr-cor|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4340|4340|4340|4340|4340|4340|4340|4340|4340|4340|4336|4339|4338|4337|4349|4336|4341|4337|4340|4348|4345|4338|4337|4338|4338|4336|4336|4336|4338|4339|4341|4342|4342|4337|4341|||4340|4338|4340||4341|4338|4346|4337|4340|4344|4370|4340|4347|4345|4343|4345|4344|4344|4344|4345|4345|4347|4343|4340|4335|4333|4328|4328|4329|4329|4329||4333|4327|4320|4328|4293|4288|4281|4282|4286|4291|4271|4254|4066|4033|4046|4042|4063||4062|4082|4079|4082|4077|4045|4029|4011||3989|3989|3997|3999|3938|4017|4039|4042|4053|4053|4055|4058|4053|4056|4058|4068|4056|4060|4063|4054|4066|4072|4055|4053||4035|4045||||4025|4031|4016|4005|4012|4012|4019|4056|4085|4063|4079
04537|44196|/equities/jtekt-corp.|NIKKE225/TOPIX500||1051.5|1052.5|1058|1081|1103.5|1099.5|1094.5|1083|1076|1065.5|1073|1078.5|1072|1091|1086|1117|1127.5|1089|1063.5||1109|1058|1058|1043|1042|1009.5|1011.5|1030|1017.5|1020.5|1009|1022.5|1025.5|1040||1037.5|1043.5|1047|1052|1083.5|1059|1077|1046|1055.5|1037.5|1094.5|1086|1082.5|1102||1105|1088|1068.5|1069.5||1071|1077.5|1064|1089|1087|1118.5|1126.5|1129|1172.5|1146|1138|1129|1128|1089.5|1037|1042.5|1020|1013|1021|1000|999|979.6|973.2|938.9||931.9|934.8|940.7|932.7|935.5|1009.5|1082|1108.5|1078.5|1078|1059|1061|1095|1107.5|1104.5|1121|1128|1150|1134.5||1138|1146|1120.5|1127|1122.5|1152|1163.5|1132.5|1131.5|1142|1120.5|1114|1125|1130.5|1113|1114|1107.5|1099.5|1089.5|1065.5|1084.5|1104.5|1106|1112.5|1113.5|1100|1102|1121.5|1136|1183.5|1151|1143.5|1160.5|1173.5|1166.5|1164.5|1170|1180|1203|1206|1185|1213|1247|1210.5|1215|1243|1233.5|1243|1247|||1227.5|1247|1278||1383.5|1424.5|1424.5|1411|1401|1391|1401.5|1405.5|1420.5|1442.5|1444.5|1415.5|1426|1431.5|1411.5|1367|1409|1384|1386|1443|1438.5|1439.5|1464|1437|1440|1436|1426||1407.5|1389.5|1357.5|1333.5|1348|1333.5|1362.5|1419.5|1473|1468.5|1431.5|1442|1429|1405.5|1402.5|1397.5|1408||1392|1383.5|1378|1350|1352|1374|1395.5|1399||1391.5|1395.5|1439.5|1401|1463|1358|1347.5|1363.5|1349.5|1343|1314|1313|1311|1327.5|1318|1305|1301.5|1306.5|1294|1307.5|1319|1307|1271|1255.5||1250.5|1226.5||||1206.5|1197.5|1205|1202.5|1206|1194.5|1205|1231.5|1209|1189.5|1207
04538|952128|/equities/justsystems-corp|TOPIX500||3495|3445|3420|3450|3335|3320|3295|3295|3270|3280|3340|3410|3380|3405|3370|3480|3395|3445|3425||3450|3445|3460|3450|3430|3390|3400|3440|3465|3485|3470|3475|3520|3545||3550|3550|3565|3525|3620|3645|3620|3620|3635|3610|3655|3640|3535|3535||3620|3615|3560|3565||3530|3515|3530|3530|3435|3505|3465|3375|3490|3465|3510|3525|3610|3550|3415|3245|3280|3295|3330|3315|3320|3315|3255|3235||3135|3095|3140|3040|2911|3065|3185|3175|3180|3195|3180|3170|3215|3185|3250|3220|3245|3235|3245||3245|3170|3110|3120|3095|2993|3095|3210|3160|3080|3040|3050|2989|2973|2927|2972|2951|2989|3015|2900|2890|2857|2770|2773|2814|2877|2895|2917|2867|2859|2821|2708|2589|2605|2609|2679|2684|2666|2765|2813|2834|2845|2800|2867|2892|2984|2911|2880|2878|||2834|2843|2801||2723|2677|2656|2622|2657|2605|2654|2619|2643|2637|2723|2662|2689|2683|2671|2654|2673|2624|2661|2703|2676|2689|2709|2702|2748|2735|2726||2723|2727|2692|2653|2648|2629|2566|2582|2613|2583|2571|2630|2700|2720|2744|2735|2727||2596|2577|2611|2567|2532|2558|2550|2811||2977|2958|2978|3040|3065|3110|3095|3165|3260|3235|3295|3270|3305|3350|3250|3195|3135|3225|3290|3295|3290|3250|3270|3240||3280|3320||||3295|3200|3185|3170|2999|3000|2992|3145|3190|3120|3190
04539|946280|/equities/ks-holdings-corp|TOPIX500||1424|1403.5|1398|1410|1414|1402.5|1402.5|1425|1411|1409.5|1412.5|1425.5|1428|1422.5|1402.5|1414.5|1428.5|1462|1474||1475.5|1473.5|1466.5|1460|1449.5|1443.5|1454.5|1484|1490.5|1533|1544.5|1535|1557.5|1537.5||1537|1540.5|1546|1533.5|1544|1551|1571|1559|1549|1547|1556|1545|1512.5|1527.5||1533.5|1549|1542|1536.5||1516|1535|1553|1572|1574|1574|1567.5|1599.5|1598|1582|1584.5|1598.5|1587.5|1592|1586.5|1587.5|1585.5|1564.5|1580|1545|1535.5|1538|1532|1545||1570|1556.5|1570.5|1556.5|1536|1567.5|1602|1622|1619|1628|1637|1643.5|1654|1664.5|1644.5|1637.5|1635|1600|1593||1599.5|1598|1577|1567|1536|1531.5|1554.5|1555|1554.5|1537|1516.5|1522|1512|1498|1461.5|1453|1445.5|1430|1424.5|1409.5|1408|1408.5|1430.5|1438.5|1429.5|1417.5|1440|1443|1441|1460.5|1463.5|1427|1426|1411.5|1419.5|1417|1411.5|1422|1435.5|1458.5|1478.5|1469.5|1489.5|1482.5|1505.5|1524.5|1502|1512.5|1507.5|||1510|1503.5|1515||1512|1505.5|1513|1505.5|1493.5|1494.5|1506|1499.5|1522|1536.5|1505|1498|1489.5|1472|1452.5|1428.5|1430.5|1439.5|1405.5|1383.5|1342|1315|1347.5|1337.5|1344.5|1349.5|1354.5||1343.5|1348.5|1352|1332.5|1313|1304.5|1300|1304.5|1297|1301.5|1291|1311.5|1311|1299|1305|1297|1279.5||1246|1232|1245|1244.5|1252|1266.5|1287.5|1307||1306|1303.5|1302|1355|1344|1343.5|1345.5|1343.5|1339|1341|1337.5|1342.5|1328.5|1343.5|1329.5|1323|1321|1334|1338.5|1341.5|1355.5|1365|1361.5|1355||1349.5|1344||||1326.5|1328|1320.5|1324.5|1339.5|1326|1328|1324.5|1306.5|1306.5|1324.5
04540|946329|/equities/kadokawa-dwango-corp|TOPIX500||4363|4390|4450|4484|4518|4328|4232|4445|3745|3057|3026|2973|2981|3013|3000|3079|3332|3343|3312||3357|3356|3389|3301|3271|3224|3389|3255|3376|3431|3434|3447|3442|3383||3324|3374|3398|3345|3344|3289|3313|3249|3240|3222|3283|3238|3141|3077||3050|3058|3015|2999.5||3002|3073|3033|3065|3073|3104|2973.5|3008|3030|2908|2927.5|3010|2991|2995.5|3027|3047|3062|3037|2943|2939|2935.5|2947.5|2569|2578||2555.5|2551.5|2547.5|2555|2425|2699.5|2793.5|2807|2863|2809.5|2790|2798|2861.5|2864|2810.5|2864|2846.5|2855|2919||2877|2833.5|2899.5|2918.5|2771.5|2732|2747.5|2684.5|2726.5|2678|2733|2815.5|2833|2846.5|2813.5|3050|3045|2988|2872|2970.5|3160|3067|3232|3233|3321|3368|3370|3369|3348|3310|3258|3188|3204|3120|3123|3105|3195|3178|3311|3339|3312|3173|3091|3094|2968|3175|2887|2799|2822.5|||2866|2888|2904.5||2840|2837|2816|2805.5|2812|2814.5|2844|2877|2814|2808|2794|2777.5|2808.5|2792|2749.5|2725.5|2717|2686.5|2660|2707.5|2660|2740|2765.5|2706|2785.5|2854|2968||2942|2954|2879.5|2829|2826.5|2815|2810|2839|2808|2829|2832.5|2895|2887.5|2906.5|2943|2954.5|3106||3175|3348|3147|3075|3088|3117|3059|3001||2900|3236|3343|3355|3146|3181|3125|3150|3192|3168|3186|3159|3141|3155|3139|3107|3108|3147|3132|3118|3132|3045|3016|3013||2907|2893||||2883.5|2852.5|2895|2828|2812|2817|2796.5|2814.5|2724|2617|2581.5
04541|946108|/equities/kagome-co-ltd|TOPIX500||2992.5|2992.5|2999|3018|3039|3032|3016|3019|3017|3007|2997.5|3010|3019|3047|3030|3059|3043|3033|2995.5||3054|3117|3222|3159|3151|3134|3158|3183|3204|3202|3215|3210|3227|3230||3205|3198|3195|3208|3249|3216|3236|3234|3226|3221|3255|3252|3163|3186||3207|3165|3128|3127||3086|3113|3170|3203|3162|3189|3172|3158|3172|3215|3222|3210|3200|3200|3167|3160|3173|3154|3186|3164|3159|3116|3113|3082||2995|2984.5|3043|3029|3026|3141|3415|3517|3479|3486|3399|3439|3514|3540|3537|3507|3506|3458|3499||3483|3449|3384|3367|3372|3435|3437|3437|3394|3317|3306|3353|3335|3320|3366|3344|3296|3269|3355|3450|3659|3637|3652|3677|3644|3634|3647|3672|3674|3664|3582|3551|3655|3684|3715|3723|3726|3759|3794|3833|3857|3910|3901|3958|3952|3985|4061|3967|3931|||4009|4075|4297||3855|3708|3712|3707|3690|3625|3672|3725|3727|3729|3735|3700|3733|3699|3697|3660|3661|3667|3700|3698|3685|3709|3711|3718|3721|3733|3593||3586|3552|3531|3620|3529|3364|3348|3340|3398|3387|3349|3400|3449|3488|3503|3524|3548||3564|3593|3596|3615|3647|3550|3584|3597||3615|3627|3671|3704|3742|3828|3861|3658|3662|3561|3174|3169|3186|3224|3215|3227|3240|3252|3271|3268|3255|3252|3243|3183||3155|3158||||3147|3132|3151|3122|3132|3118|3099|3094|3082|3070|3100
04542|44144|/equities/kajima-corp.|NIKKE225/TOPIX500/EAFAVALUE||2761.5|2724|2704|2700|2753|2714|2710.5|2740|2722|2737|2791.5|2804.5|2808|2829.5|2789|2792|2799.5|2688|2651.5||2632|2668|2637.5|2632.5|2641|2630|2622|2619|2643|2687|2698.5|2713|2725|2687.5||2689.5|2700|2721.5|2724|2769.5|2732|2765|2742|2729.5|2719.5|2762|2783.5|2739|2769.5||2793.5|2745.5|2656|2628||2636|2664.5|2621|2629.5|2610|2617.5|2620|2636.5|2671|2663.5|2661|2659.5|2658.5|2680|2660|2653|2632|2625|2630.5|2639.5|2621.5|2563.5|2567.5|2558.5||2555.5|2517.5|2564|2591|2440.5|2731.5|2885|2926.5|2891.5|2902.5|2849|2829|2879.5|2898.5|2937|2946.5|2961|2933.5|2926.5||2905|2860.5|2801|2787|2843.5|2866.5|2915|2876.5|2832|2798.5|2807.5|2781.5|2775|2737|2707.5|2715|2711.5|2712.5|2677.5|2679|2676.5|2691.5|2709.5|2755.5|2724.5|2692.5|2683|2651.5|2664|2714|2673|2627.5|2696.5|2684.5|2654.5|2651.5|2658|2708.5|2785.5|2772|2687.5|2704|2750|2935.5|3022|3057|3009|2976.5|3029|||3007|3009|3044||2976|3009|3017|2941.5|2904|2867.5|2884.5|2918|2987.5|3045|3033|3005|3039|3050|3057|3033|3086|3053|3092|3142|3153|3127|3183|3170|3192|3213|3191||3088|3111|3088|3037|3069|3006|3109|3173|2993|3006|2978|2789.5|2799.5|2790|2781.5|2791.5|2855||2825|2818|2840.5|2843.5|2769.5|2703|2747|2785||2717|2774|2775|2708.5|2670.5|2670|2655.5|2644|2619|2608.5|2630.5|2660|2648.5|2718|2680.5|2618|2636.5|2694.5|2666|2598.5|2550|2540.5|2526.5|2501||2480|2493.5||||2357|2340.5|2367|2315|2304.5|2304|2299.5|2317.5|2301.5|2303|2358.5
04543|946095|/equities/kakakucom-inc|TOPIX500/EAFAGROWTH||2554|2479|2486.5|2448|2384|2407|2333.5|2352.5|2428|2460|2473.5|2609|2652|2693.5|2624.5|2603.5|2498.5|2449|2375||2348|2366|2381|2382|2347|2362|2354|2390.5|2454|2480.5|2501|2529|2568|2565||2544|2562.5|2603|2555|2526|2537|2499|2480.5|2492.5|2537.5|2595|2554|2529|2525||2542|2560|2597.5|2607||2620|2637.5|2629|2595.5|2510.5|2529.5|2550|2582|2545|2551|2502|2461.5|2490.5|2464.5|2373|2337.5|2346|2353.5|2361|2324|2291.5|2249|2224.5|2154.5||2164|2127|2109.5|2024|1863|1979|2086.5|2090.5|2108|2131.5|2134|2133.5|2147.5|2157|2149.5|2149.5|2145.5|2154.5|2185||2183|2146.5|2134.5|2138|2117|2100.5|2102|2097|2079.5|2135|2181.5|2112.5|2096|2069.5|2048.5|2069.5|2061.5|1991|2031.5|2024.5|2035|1991.5|1992.5|2010|2021.5|2024|1951.5|1986.5|1952|1930|1904.5|1885.5|1883|1921.5|1920.5|1917.5|1931|1896.5|1916|1904|1954.5|1987.5|1993|1948.5|1908|1929|1887|1877|1856.5|||1814.5|1816|1832||1823|1838|1847.5|1799.5|1779|1769.5|1805|1819.5|1837|1835.5|1828.5|1794|1840|1839|1852.5|1835.5|1839|1826.5|1850|1880.5|1890.5|1859|1923|1911.5|1941|1937.5|1928||1892.5|1905.5|1776.5|1786.5|1816|1825.5|1773.5|1788|1744|1676.5|1661|1712.5|1731.5|1732.5|1750.5|1712|1747||1745.5|1750|1781|1743.5|1718.5|1670|1672|1662.5||1739|1793.5|1877|1869|1759.5|1709.5|1687.5|1703.5|1717|1709.5|1710.5|1749|1744|1735|1755|1780|1692.5|1702.5|1711|1732|1775|1789|1789|1790||1749.5|1743||||1757|1737|1750|1719.5|1715.5|1733.5|1708.5|1731|1727|1712.5|1739
04544|946146|/equities/kaken-pharmaceutical-co-ltd|TOPIX500||4333|4338|4353|4416|4490|4498|4542|4497|4544|4577|4398|4420|4448|4318|4075|3909|3919|3905|3901||3918|3933|3945|3953|3912|3908|3899|3892|3872|3871|3922|3859|3907|3907||3905|3914|3911|3891|3890|3875|3879|3870|3846|3837|3895|4007|3970|3957||3960|3952|3946|3974||3958|4033|4052|4054|4063|4109|4094|4092|4051|4128|4130|4141|4124|4112|4099|4135|4154|4100|3989|3974|3952|3944|3928|3870||3930|3899|4099|3803|3813|3967|4079|4111|4117|4125|4093|4063|4081|4038|4117|4157|4217|4111|4149||4073|4013|3987|3994|4059|3928|3922|3878|3866|3900|3879|3881|3829|3830|3812|3829|3810|3838|3764|3780|3769|3784|3826|3820|3823|3842|3985|3855|3827|3874|3674|3680|3645|3463|3468|3462|3450|3431|3481|3455|3455|3443|3473|3560|3560|3520|3499|3487|3481|||3485|3488|3442||3416|3416|3446|3458|3464|3423|3433|3417|3436|3436|3438|3430|3446|3446|3446|3450|3428|3444|3457|3475|3465|3508|3621|3600|3606|3614|3571||3557|3545|3536|3538|3550|3546|3543|3567|3602|3583|3574|3572|3551|3574|3586|3580|3578||3549|3585|3592|3589|3550|3523|3550|3543||3513|3522|3571|3543|3519|3510|3513|3492|3515|3515|3509|3497|3496|3518|3495|3488|3496|3534|3526|3510|3514|3513|3508|3452||3409|3405||||3375|3334|3299|3279|3283|3258|3215|3224|3206|3193|3233
04545|946323|/equities/kamigumi-co-ltd|TOPIX500||3412|3402|3441|3463|3485|3496|3548|3501|3497|3448|3468|3435|3243|3166|3127|3200|3165|3167|3171||3190|3206|3208|3198|3214|3211|3211|3208|3201|3235|3257|3262|3276|3306||3244|3261|3249|3257|3295|3272|3289|3285|3279|3274|3328|3346|3307|3282||3312|3310|3314|3274||3301|3359|3344|3359|3335|3357|3340|3322|3326|3317|3308|3342|3332|3353|3312|3314|3281|3275|3270|3241|3281|3256|3265|3320||3177|3126|3145|3180|3092|3265|3403|3460|3375|3411|3381|3402|3453|3468|3471|3486|3480|3414|3407||3445|3443|3439|3440|3439|3386|3375|3359|3342|3356|3335|3309|3307|3306|3332|3317|3298|3317|3317|3298|3317|3309|3322|3337|3335|3280|3320|3335|3338|3291|3191|3171|3145|3156|3191|3240|3217|3185|3199|3164|3079|3159|3222|3293|3292|3387|3343|3372|3355|||3442|3447|3422||3435|3411|3391|3345|3354|3305|3317|3315|3320|3330|3335|3323|3322|3345|3355|3319|3331|3316|3299|3382|3383|3403|3447|3402|3484|3489|3442||3411|3407|3373|3330|3306|3335|3315|3309|3309|3333|3359|3423|3488|3527|3503|3445|3465||3465|3445|3454|3447|3435|3363|3414|3400||3355|3392|3438|3479|3473|3465|3460|3405|3413|3421|3416|3443|3436|3482|3455|3451|3463|3452|3518|3518|3484|3495|3479|3521||3498|3450||||3393|3374|3374|3351|3374|3325|3286|3294|3294|3320|3333
04546|946134|/equities/kaneka-corp|TOPIX500||3470|3469|3518|3557|3519|3496|3450|3445|3453|3468|3449|3503|3596|3790|3747|3797|3805|3773|3727||3718|3781|3764|3744|3734|3735|3728|3747|3753|3790|3810|3790|3833|3860||3869|3888|3878|3889|3905|3864|3937|3898|3935|3925|3981|3998|3952|3928||3910|3842|3767|3730||3729|3753|3716|3756|3732|3800|3825|3807|3836|3812|3782|3760|3765|3805|3800|3821|3820|3832|3874|3864|3817|3777|3750|3739||3749|3704|3672|3717|3522|3999|4216|4276|4268|4267|4198|4219|4305|4348|4400|4410|4449|4312|4339||4362|4369|4208|4243|4216|4267|4267|4245|4270|4277|4248|4282|4270|4285|4312|4296|4279|4302|4259|4258|4244|4228|4245|4267|4225|4142|4164|4145|4188|4273|4236|4182|4200|4022|4031|4046|4026|4086|4074|3997|3970|4060|4151|4163|4158|4183|4183|4117|4083|||4115|4095|4095||3990|3966|4016|4050|3977|3949|3953|3989|4011|4027|4056|3947|3959|3908|3888|3838|3892|3890|3796|3830|3831|3849|3911|3875|3901|3896|3864||3857|3778|3734|3715|3740|3724|3758|3769|3725|3715|3661|3719|3683|3648|3684|3675|3748||3733|3700|3715|3720|3671|3600|3676|3667||3723|3605|3594|3600|3600|3589|3595|3610|3606|3620|3618|3628|3656|3655|3603|3608|3618|3685|3651|3640|3716|3828|3624|3615||3615|3609||||3583|3570|3542|3505|3559|3531|3497|3530|3506|3529|3551
04547|44288|/equities/the-kansai-electric-power-co.|NIKKE225/TOPIX500/EAFAVALUE||1962.5|1932|1911|1901|1914|1858|1881|1933.5|1965.5|2002|1998|2051.5|2446.5|2482|2478|2535|2520|2432|2422||2460|2566.5|2615.5|2520|2510.5|2510|2542|2591|2597|2616|2661|2685|2565|2594.5||2628|2676.5|2691|2655|2544|2479|2441.5|2411.5|2404.5|2436|2577.5|2567.5|2466|2437||2426.5|2424|2387|2418||2413.5|2440.5|2421|2475.5|2468|2538|2522.5|2599|2614.5|2613.5|2601|2542.5|2545|2537.5|2541|2557|2516.5|2505.5|2504|2544.5|2532.5|2506|2473.5|2483||2510|2545|2571|2504|2327|2499|2569.5|2584|2591|2589|2541.5|2609.5|2698|2785.5|2775|2824|2810|2755|2727||2719|2670|2644|2631.5|2651.5|2743|2816.5|2760.5|2759.5|2734|2746.5|2746.5|2751|2727|2747|2784|2750.5|2748|2779|2786|2790|2804|2821|2872.5|2862|2922.5|2915|2835|2856|2929|2884|2840|2899.5|2880|2729|2603.5|2558|2557|2536|2492.5|2476.5|2417|2437|2422|2431|2460|2493|2555.5|2562|||2558|2411|2362||2309|2372|2391|2451|2461|2329|2331.5|2448|2499|2466.5|2363|2382|2289.5|2277|2289|2263|2258.5|2213|2164.5|2213|2243.5|2154.5|2171.5|2154|2190|2189|2165||2140|2175|2135|2087.5|1971.5|1946|1982|1981|1996|1964|1931.5|1949.5|1953|1947|1961|1942.5|1993.5||1980.5|1951|1952|1943|1954.5|1927|1928|1923.5||1885.5|1907.5|1921|1965.5|1979|1966.5|2004|2025|1987|1968.5|1958|1960|1945.5|1975|1976.5|1984|1998.5|2024|2044.5|2032.5|2006|2028|1989.5|1977||1958|1922||||1872|1857.5|1862.5|1841.5|1837|1821|1836|1856|1910|1914|1972.5
04548|946156|/equities/kansai-paint-co-ltd|TOPIX500/EAFAGROWTH||2153|2140|2161|2173.5|2134|2135.5|2136|2165|2172|2145|2159.5|2144.5|2202|2251.5|2278|2466|2440|2466|2457.5||2480|2504.5|2494.5|2485|2479.5|2496.5|2479|2505|2491.5|2496|2506|2526|2530.5|2531||2525.5|2542.5|2565|2532|2579.5|2554|2524.5|2546.5|2585.5|2607.5|2641.5|2655.5|2575|2594||2598|2628|2650|2648.5||2650|2700|2693|2714.5|2688|2708.5|2669|2661|2655|2627|2615|2565.5|2594|2603|2615|2622.5|2604|2599|2590.5|2579|2576|2537|2545.5|2498||2514|2456.5|2440|2400|2303.5|2416.5|2472|2486.5|2463.5|2436|2430|2393.5|2417.5|2469.5|2466.5|2484.5|2498.5|2520|2533.5||2552|2570|2549|2535.5|2530.5|2583.5|2586|2570|2576|2605|2608|2567|2527|2545|2560.5|2637.5|2594.5|2615.5|2614|2624.5|2669|2705|2746.5|2737.5|2749|2689.5|2683.5|2683.5|2689|2691.5|2649.5|2314.5|2298|2245|2236|2225|2243|2215|2196.5|2218.5|2236|2242.5|2229|2241.5|2300.5|2123.5|2137|2130.5|2122.5|||2085|2066.5|2077||2060|2034.5|2032.5|2075.5|2061|2055.5|2068.5|2065|2086|2084|2111|2099.5|2120|2132|2191|2202|2197.5|2173|2170.5|2198.5|2179.5|2191|2217|2214.5|2236.5|2245.5|2273||2235|2258|2230.5|2232.5|2221|2158|2172|2181.5|2211|2200.5|2166.5|2181|2217.5|2198|2257|2284.5|2309.5||2312.5|2309|2327.5|2309.5|2340.5|2364|2385.5|2373.5||2396.5|2365|2398|2451|2474.5|2470|2493|2501.5|2579.5|2571.5|2501.5|2520|2513|2568|2564.5|2574.5|2534|2584|2631.5|2639.5|2632.5|2645.5|2557.5|2448.5||2406|2393.5||||2421.5|2405.5|2395.5|2358|2376|2359.5|2335.5|2371.5|2393.5|2405|2386.5
04549|44150|/equities/kao-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||6522|6553|6579|6566|6369|6212|6266|6314|6375|6346|6354|6378|6375|6432|6450|6376|6547|6670|6580||6654|6811|6829|6830|6803|6760|6777|6870|6902|6908|6887|6897|7002|7004||7049|7069|7098|7086|7159|7118|7086|7060|7096|7144|7273|7036|6935|6976||6943|7015|6921|6958||6963|6983|6988|7196|7189|7168|6989|6678|6579|6543|6575|6589|6518|6559|6615|6608|6584|6517|6550|6420|6413|6337|6321|6386||6696|6478|6518|6493|6474|6493|6614|6677|6764|6801|6729|6820|6933|6999|6909|6879|6883|6794|6772||6813|6807|6754|6693|6650|6625|6655|6605|6508|6553|6696|6758|6866|6828|6752|6765|6724|6762|6771|6796|6788|6759|6805|6787|6775|7035|7015|6999|6985|7026|6967|6855|7002|7039|6988|6921|6888|6972|7056|7041|6997|6978|6879|6969|7064|6998|6681|6675|6629|||6574|6621|6525||6396|6455|6428|6510|6471|6314|6220|6250|6273|6296|6268|6174|6228|6163|6300|6145|6224|5839|5819|5808|5671|5723|5717|5591|5685|5704|5689||5697|5727|5672|5620|5656|5648|5655|5717|5758|5752|5798|5696|5754|5736|5766|5685|5727||5704|5664|5679|5656|5589|5549|5656|5698||5631|5774|5787|5830|5822|5855|5837|5863|5936|5895|5859|5855|5887|5847|5765|5804|5844|5951|5987|5984|6000|5990|5975|5956||5891|5844||||5800|5797|5876|5850|5883|5811|5844|5896|5869|5870|5919
04550|44117|/equities/kawasaki-heavy-industries,-ltd.|NIKKE225/TOPIX500||5724|5728|5858|6206|6423|6312|6465|6480|6290|6373|6666|6715|6625|6845|6947|7155|6657|6345|5907||5902|5978|5948|5867|5943|5888|5963|6064|6283|6429|6575|6497|6624|6588||6538|6573|6545|6408|6414|6270|6457|6599|6377|6045|6098|5847|5735|5592||5496|5182|5056|5035||4970|4634|4463|4714|4616|4875|4999|5076|5299|5429|5155|5033|4936|4996|4989|5029|4995|4959|5058|5273|5058|4929|4607|4474||4349|4288|4339|4410|4249|5019|5527|5631|5551|5617|5497|5705|6222|6226|6230|6360|6641|6719|6083||5860|6003|6180|6157|6243|6276|6282|6473|6220|6135|6183|6035|6098|6032|5949|5746|5656|5742|5730|5773|5874|5743|5703|5832|5737|5606|5708|5717|5983|6048|5970|5950|6210|6212|6105|5900|5689|5707|5771|5656|5611|5691|5861|5782|5854|5955|5607|5000|4972|||4872|4863|4920||4735|4827|4868|4856|4934|4877|4878|4929|4941|4944|4792|4795|4748|4778|4732|4674|4809|4774|4880|5044|5120|5076|5137|5108|5073|4994|5035||4911|4807|4790|4615|4695|4591|4723|4909|5056|4568|4333|4264|4230|4179|4283|4300|4178||3953|3891|3895|3867|3868|3745|3718|3789||3619|3534|3519|3455|3436|3354|3346|3373|3373|3355|3283|3268|3348|3332|3289|3256|3234|3286|3289|3323|3318|3327|3223|3268||3257|3178||||3168|3121|3109|3122|3122|3078|3098|3088|3015|2942.5|2945.5
04551|44243|/equities/kawasaki-kisen-kaisha,-ltd.|NIKKE225/TOPIX500||2029|2016|2043.5|2114.5|2167|2205.5|2208.5|2194.5|2173.5|2174|2121.5|2137.5|2132|2156|2213|2201|2189|2234|2168||2158|2161|2141|2165|2119|2139|2127|2160.5|2216|2175|2087|2066.5|2016.5|2037||2035|2029.5|2039.5|2055|2095.5|2096.5|2308|2295.5|2271|2243|2268|2238|2236|2213||2165|2151|2047.5|2023||1979.5|1958.5|1916.5|1975.5|1955|2035|2063.5|2080.5|2150|2164.5|2141|2094|2087|2105.5|2104.5|2168|2118.5|2110.5|2164|2195|2186|2106.5|2078.5|2065||1992|1985|2008|2005|1935|2242|2346|2348.5|2295.5|2271.5|2289|2268|2423|2437|2303|2393.5|2459|2464.5|2471||2469.5|2566|2578.5|2555|2698|2795.5|2796|2750|2724|2511.5|2345.5|2303|2323|2315|2300.5|2296.5|2259|2328|2301.5|2330|2345|2297.5|2337|2508.5|2474|2540|2484.5|2396|2510|2448|2364|2380.5|2458|2474|2449.5|2325|2311|2293.5|2349.5|2340.5|2354|2308.5|2294|2330|2334.5|2317.5|2195.5|2236.5|2192|||2171.5|2180|2221.5||2099|2055|2075|2122|2099|2111.5|2064.5|2070|2079.5|2112|2055|2047|2034|2034|2022.5|2014.5|2053|2029.5|2026|2058.5|2051|2117|2161.3301|2131.6599|2136.3301|2137|2125.3301||2216.3301|2204.3301|2199.6599|2223.6599|2259|2255|2273.3301|2325|2364.6599|2386|2409.3301|2590|2585|2395|2330|2366.3301|2433.3301||2471.3301|2500|2408.3301|2374|2417.6599|2323.6599|2303.3301|2235||2225.6599|2360|2346|2346.3301|2394|2334.6599|2429.6599|2414|2415|2368.3301|2470.6599|2431.3301|2414.3301|2456.6599|2428.6599|2443.6599|2512|2578.3301|2465|2391.6599|2195|2167.3301|2138.3301|2169||2226.3301|2179.3301||||2046.33|2076.3301|2123.6599|2056.6599|2249.3301|2213.3301|2136.3301|2077.6599|1931.33|1838.33|1712.66
04552|44268|/equities/kddi-corp.|NIKKE225/TOPIX500/EAFAVALUE||4953|4988|4947|4977|5052|5055|5049|5039|5046|5078|5083|5061|5006|5037|4944|4926|4851|4921|4874||4777|4846|4862|4830|4782|4738|4749|4745|4741|4774|4805|4811|4817|4808||4784|4832|4787|4704|4763|4689|4687|4650|4692|4678|4769|4828|4848|4895||4853|4843|4762|4770||4819|4790|4797|4858|4855|4882|4892|4903|4980|4945|4979|4966|4923|4863|4821|4864|4839|4783|4759|4713|4662|4608|4598|4565||4562|4581|4648|4439|4470|4408|4490|4555|4534|4570|4562|4605|4597|4622|4620|4601|4596|4561|4525||4559|4567|4509|4484|4465|4408|4412|4411|4386|4370|4282|4237|4265|4274|4233|4192|4161|4192|4205|4222|4259|4311|4299|4312|4310|4268|4316|4340|4374|4395|4386|4301|4338|4376|4353|4317|4336|4356|4375|4411|4337|4332|4415|4458|4473|4389|4319|4366|4430|||4423|4424|4416||4395|4400|4398|4412|4370|4263|4253|4294|4290|4297|4342|4336|4421|4438|4419|4418|4479|4449|4478|4515|4508|4508|4590|4562|4578|4601|4635||4623|4559|4519|4472|4523|4556|4636|4655|4642|4564|4523|4569|4579|4582|4570|4574|4593||4658|4692|4663|4608|4630|4554|4572|4567||4550|4556|4609|4849|4927|4939|4905|4899|4925|4905|4924|4940|4988|5047|5080|5059|4999|5029|5002|5046|4960|4869|4682|4664||4633|4577||||4518|4519|4483|4452|4482|4438|4433|4487|4459|4447|4474
04553|952896|/equities/keihan-electric-railway|TOPIX500||3481|3503|3551|3593|3629|3597|3597|3644|3647|3587|3487|3495|3495|3418|3406|2952.5|2868|2853.5|2861.5||2865.5|2865|2848|2840|2814|2781.5|2793|2855|2855.5|2894.5|2945|2952.5|2996.5|2981||2945|2993|2998|3018|3042|3015|3009|3034|3059|3059|3062|3017|2990|2987.5||3026|3029|3054|3077||3051|3098|3029|3065|2968.5|2940|2954.5|2862|2875|2830|2837|2845|2872.5|2914|2890.5|2874.5|2861|2886|2884|2848|2861.5|2843|2832|2763.5||2834|2866|2809|2811.5|2742|2885|3054|3070|3025|3032|3033|3002|3040|3030|3035|2932.5|2958.5|2919|2913.5||2911.5|2879.5|2826.5|2837.5|2820|2858|2878.5|2871|2871.5|2907.5|2890|2881|2890|2909.5|2858.5|2850|2829|2833.5|2799|2838.5|2863|2882.5|2899.5|2929.5|2936|2912|2900|2933|2938|2944|2915.5|2882|2973|3012|3020|3026|3035|3050|3118|3145|3143|3137|3179|3214|3340|3294|3227|3214|3250|||3289|3298|3349||3319|3323|3382|3418|3394|3255|3293|3349|3401|3411|3420|3403|3417|3396|3371|3351|3341|3325|3389|3415|3416|3428|3478|3449|3505|3493|3532||3513|3461|3448|3401|3368|3355|3397|3425|3435|3444|3448|3462|3485|3465|3460|3482|3476||3467|3480|3518|3507|3482|3449|3480|3495||3497|3589|3626|3788|3710|3688|3664|3613|3645|3628|3637|3647|3701|3735|3712|3680|3697|3772|3803|3818|3809|3810|3799|3752||3706|3694||||3698|3672|3662|3610|3668|3656|3636|3691|3739|3752|3779
04554|946313|/equities/keikyu-corp|TOPIX500||1348|1353.5|1345|1369.5|1419|1228.5|1235|1247.5|1248|1248|1243.5|1238.5|1235|1237|1255|1264|1233.5|1212|1203||1197.5|1195.5|1197.5|1194.5|1188.5|1186|1190|1202.5|1201.5|1199|1189|1183|1192|1183||1172.5|1187.5|1185|1187.5|1197|1187|1178|1173.5|1170|1185.5|1193.5|1176.5|1167|1167||1184|1181.5|1174.5|1176.5||1172|1183|1188|1194|1172.5|1186.5|1183.5|1176|1175|1159.5|1157.5|1159.5|1165.5|1176.5|1164|1153.5|1152|1150|1148.5|1138.5|1139|1134|1133.5|1124||1139|1147.5|1153|1147.5|1134.5|1163|1181|1187|1180|1185|1167.5|1165.5|1191.5|1201|1203|1193.5|1196.5|1198|1205||1198|1188|1170.5|1169.5|1172|1173|1175.5|1172.5|1174.5|1183|1176.5|1172|1173.5|1176.5|1174|1176|1163.5|1157|1152|1140.5|1147.5|1153.5|1165.5|1172|1169|1164.5|1163|1154.5|1164|1169.5|1164|1160.5|1178|1177.5|1179|1179.5|1187|1197|1209|1209.5|1195.5|1200|1211|1228|1225.5|1243|1244.5|1250|1250|||1255|1259.5|1269.5||1269|1275|1292|1304|1309|1310.5|1321|1327|1333|1340|1346|1345|1358.5|1358.5|1360|1356|1359|1358.5|1376|1405|1403.5|1411.5|1447|1455|1447.5|1351.5|1351||1349|1339.5|1330.5|1313|1286.5|1285.5|1306|1331.5|1354|1326|1316|1318.5|1329.5|1344.5|1325.5|1327.5|1325.5||1309|1313.5|1304|1285|1272|1261|1300.5|1309||1293|1294.5|1301|1323.5|1295.5|1284.5|1297|1290.5|1295.5|1295|1297|1297.5|1309|1321|1318|1319|1332|1348.5|1357.5|1351.5|1353|1353.5|1336|1315.5||1311|1299||||1293|1289.5|1289.5|1273|1280.5|1281|1272|1266|1281.5|1292.5|1309
04555|44198|/equities/keio-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3984|3997|4070|4086|4179|4077|4131|4184|4207|4243|4258|4206|4229|4191|4165|4036|3963|3463|3418||3428|3433|3436|3425|3415|3354|3388|3462|3438|3449|3457|3501|3560|3566||3562|3598|3538|3510|3531|3497|3498|3420|3449|3480|3596|3533|3517|3506||3515|3535|3606|3639||3647|3676|3645|3686|3576|3608|3618|3585|3609|3584|3581|3610|3616|3642|3626|3593|3580|3592|3594|3534|3542|3548|3555|3478||3546|3528|3493|3490|3469|3636|3722|3773|3772|3780|3742|3774|3799|3841|3867|3815|3858|3820|3796||3795|3766|3696|3699|3677|3700|3714|3714|3718|3768|3746|3717|3719|3706|3658|3628|3611|3604|3607|3660|3679|3742|3799|3761|3782|3712|3741|3779|3764|3811|3795|3753|3855|3842|3769|3764|3779|3800|3839|3877|3851|3860|3892|3943|3887|3818|3814|3873|3868|||3855|3870|3925||3883|3899|3939|3986|3986|3897|4022|4017|4063|4087|4115|4060|4094|4111|4126|4112|4099|4106|4153|4218|4191|4234|4270|4290|4340|4289|4339||4256|4227|4191|4174|4147|4182|4201|4235|4256|4187|4158|4212|4229|4245|4233|4263|4301||4261|4217|4254|4228|4251|4213|4275|4286||4264|4312|4373|4603|4432|4375|4362|4326|4388|4377|4376|4385|4457|4512|4492|4495|4542|4594|4659|4669|4699|4689|4658|4557||4500|4469||||4448|4370|4349|4305|4346|4350|4293|4379|4380|4408|4410
04556|44203|/equities/keisei-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4592|4626|4764|4532|4538|3888|3906|4107|4052|4048|4055|4115|4225|4334|4330|4272|4211|4142|4110||4242|4028|3964|3921|3904|3828|3844|3888|3878|3906|3858|3896|3947|3970||3925|4090|4123|4129|4180|4149|4255|4248|4313|4349|4454|4390|4360|4471||4571|4584|4548|4577||4604|4633|4517|4579|4461|4484|4503|4562|4655|4607|4610|4644|4524|4549|4515|4585|4571|4550|4477|4386|4369|4331|4267|4230||4346|4354|4260|4269|4201|4363|4531|4602|4595|4610|4565|4605|4782|4936|4940|4876|5062|5203|5294||5338|5333|5241|5239|5259|5250|5137|5193|5189|5206|5227|5234|5299|5293|5232|5260|5285|5491|5508|5399|5435|5455|5510|5519|5554|5622|5775|5746|5755|5794|5644|5439|5860|5878|5866|5842|5824|5830|5875|5927|5860|5853|5884|5888|5946|5944|5907|5968|5950|||5996|5928|6008||5970|5998|6035|6001|6036|5933|5965|5998|6051|6083|6081|6073|6199|6309|6297|6262|6246|6173|6325|6309|6210|6296|6443|6441|6436|6424|6438||6390|6314|6274|6212|6407|6450|6573|7344|7154|7064|7075|7012|7035|7165|7178|7463|7676||7510|7450|7625|7660|7439|7199|7328|7229||6979|6920|6906|6778|6813|6850|6909|6718|6817|6831|6845|6836|6911|7071|7057|7123|7241|7380|7352|7288|7256|7117|7083|6854||6828|6589||||6666|6616|6625|6614|6677|6610|6598|6585|6500|6492|6581
04557|946106|/equities/kewpie-corp|TOPIX500||3454|3471|3428|3638|3656|3617|3580|3564|3624|3626|3600|3579|3616|3646|3643|3676|3614|3630|3606||3591|3624|3527|3504|3520|3527|3571|3583|3571|3573|3562|3541|3587|3617||3566|3562|3566|3531|3574|3585|3548|3582|3605|3610|3635|3635|3569|3606||3606|3621|3567|3582||3544|3613|3683|3735|3689|3699|3743|3719|3710|3733|3745|3729|3743|3752|3732|3670|3684|3665|3673|3620|3635|3663|3673|3650||3634|3661|3630|3553|3613|3749|3809|3854|3849|3836|3832|3892|3854|3866|3896|3885|3870|3788|3830||3814|3748|3721|3567|3535|3495|3190|3190|3208|3235|3216|3219|3229|3226|3184|3153|3148|3160|3185|3168|3183|3133|3130|3136|3114|3107|3120|3131|3129|3133|3119|3059|3063|3078|3095|3097|3096|3134|3145|3137|3135|3116|3170|3207|3218|3238|3234|3212|3217|||3225|3197|3214||3163|3141|3136|3125|3127|3083|3089|3099|3168|3129|3121|3108|3207|3205|3288|2794|2797.5|2813.5|2822|2840.5|2843|2880|2881.5|2858|2820|2785|2780||2765|2788|2795|2770|2765.5|2762|2796|2797.5|2823.5|2810|2790.5|2798|2819|2824.5|2830|2788|2791||2777|2739.5|2737|2734|2703|2676.5|2670.5|2639.5||2642|2631.5|2644.5|2642|2658|2635|2642|2626.5|2604|2596.5|2594.5|2613|2577|2556|2542|2528|2529.5|2533.5|2531|2531|2584.5|2620.5|2654.5|2607.5||2565|2537.5||||2496.5|2482.5|2477|2464|2466|2454|2444|2455|2481|2465.5|2484.5
04558|943426|/equities/keyence|TOPIX500/EAFAGROWTH||65280|65320|65410|65650|67130|66670|65990|65560|66620|65680|67170|65400|66000|67420|68850|68600|68300|69360|69130||69260|70550|71310|67140|66770|65210|64710|65480|66400|67520|65930|66000|66930|69530||69250|69940|69300|68940|70120|70140|69830|68640|70040|70190|71880|71130|69420|70700||69800|67850|65810|65590||66540|65990|64450|64240|64640|65640|67350|68230|70330|70270|70340|70530|70580|70670|70360|71660|70800|69930|68830|67930|66880|66770|67070|64900||61010|61330|63320|63120|59940|63290|65890|66130|65530|65970|66650|68090|69690|71450|72140|72870|72600|75200|75060||75370|77400|76200|75940|73540|73460|73580|72360|71360|71370|71030|72300|72310|70790|70370|71110|69300|69350|68350|67850|68800|69880|69890|70990|70770|69780|71020|71940|72430|71790|70940|70130|70620|71480|71580|72320|73400|72270|73540|73410|74590|73280|71800|71690|70890|70730|70740|71040|71290|||69760|70020|70800||69690|65090|66030|65720|63730|64170|65280|65130|65200|64870|65740|64720|65830|65470|66700|66280|69160|69360|70280|70680|70270|70740|71110|71580|71420|72650|72690||71290|70580|69160|69380|70700|69900|71680|72940|75040|74660|74880|73410|71040|71100|71480|71550|71170||70360|68860|69130|69430|69180|67550|66670|66950||65970|64990|65570|67640|68130|67080|67310|66580|67990|67000|66490|66380|66510|67270|66830|66790|66420|67400|67240|67520|67520|66170|64690|62350||60680|61560||||62490|62810|62980|62240|62480|62650|62450|63530|62600|62730|62760
04559|44204|/equities/kikkoman-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1687.5|1700|1681|1686|1716|1685.5|1689.5|1705.5|1712|1720|1749.5|1741|1734|1759.5|1756.5|1768|1792|1830|1783.5||1802.5|1815|1826|1812|1812|1706.5|1716|1714.5|1695.5|1679|1682|1686|1654.5|1687||1675|1686.5|1685|1679|1720|1674.5|1675|1618.5|1660|1679.5|1751|1700|1673|1693||1655|1655.5|1626.5|1638||1620.5|1638|1625|1648|1609.5|1640|1611.5|1623|1644|1673|1655.5|1692.5|1689|1690|1716|1739.5|1713|1727|1757.5|1775|1763|1715|1716|1697.5||1652.5|1700|1787.5|1744|1766|1792|1874|1905.5|1913.5|1945.5|1936.5|1952|1970|1997|2013|2005|1980|1954.5|1974||1994|1979.5|1934|1927|1900|1908|1889|1893|1882|1887|1890|1906.5|1928.5|1907|1888|1849.5|1844|1853|1837.5|1823.5|1848|1848.5|1881|1886|1848|1833.5|1849.5|1853|1844.5|1845.5|1820|1781.5|1814|1866|1856.5|1825|1839.5|1855|1851|1854|1829.5|1822.5|1839.5|1854|1822|1853.5|1840|1904|1927|||1924.5|1915|1988.5||1958|1960|1992.5|1949|1928|1890|1894|1912.5|1918|1915.5|1951|1908.5|1942|1953|1952|1922.5|1935.5|1893|1974|2005|2006.5|2014|2025|1986|2000|2008|2045||1983|1971.2|1911.6|1934.6|1924.8|1919|1881.6|1907|1986|1997.6|2051|2043|2023|1974.6|1975|1947.8|1935.6||1913.4|1869.6|1882.2|1900|1918|1892.6|1876.4|1871.6||1891.4|1895.6|1868.8|1893|1842.4|1850.4|1846.4|1835.8|1858.4|1862.6|1833.4|1848.8|1909|1949.6|1955.8|1929.6|1904.8|1922.6|1908|1926.4|1913.8|1858.2|1833.8|1783||1773|1750||||1735.4|1755.4|1763|1745.2|1744.8|1748|1747|1785.6|1758.8|1744|1770.2
04560|946089|/equities/kinden-corp|TOPIX500||3107|3067|3072|3062|3119|3094|3108|3128|3170|3216|3263|3205|3151|3145|3093|3072|3084|3165|3160||3205|3207|3225|3152|3143|3133|3126|3173|3242|3264|3283|3291|3289|3320||3203|3230|3251|3226|3259|3238|3229|3167|3162|3210|3343|3374|3201|3248||3261|3334|3320|3339||3325|3413|3433|3435|3289|3276|3173|3130|3133|3135|3141|3115|3128|3144|3185|3140|3098|3087|3054|3023|3058|3037|3026|3057||3088|3019|3070|3082|2875.5|3148|3198|3216|3310|3145|3067|3125|3155|3171|3162|3181|3205|3280|3282||3251|3299|3235|3231|3215|3259|3255|3230|3238|3232|3277|3303|3312|3283|3304|3344|3300|3358|3384|3422|3448|3398|3412|3476|3307|3325|3337|3379|3421|3401|3353|3292|3265|3227|3182|3116|3091|3162|3099|3043|3007|3002|3018|3075|3116|3091|3058|3038|3024|||3050|3075|3052||3057|3075|3215|3118|3096|3051|3058|3047|3073|3092|3065|2996|2850|2689|2689|2631|2631.5|2619|2654.5|2713|2701.5|2680|2731|2729|2785|2799|2794||2772|2784.5|2693|2677.5|2684|2670.5|2763|2804|2722|2593.5|2591.5|2570.5|2572|2563.5|2612.5|2627.5|2686.5||2623.5|2631|2662.5|2653|2639|2625|2632|2628.5||2616|2658|2674.5|2622.5|2620|2675|2899.5|2466.5|2484|2459.5|2426.5|2435.5|2440.5|2482.5|2521|2443|2435|2468.5|2482.5|2511|2471.5|2457|2432|2427.5||2415.5|2434||||2398.5|2385.5|2394|2397|2413|2382.5|2344.5|2338.5|2352.5|2387.5|2429.5
04561|946314|/equities/kintetsu-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||3215|3199|3270|3326|3367|3292|3307|3370|3398|3430|3545|3607|3612|3580|3537|3534|3541|3482|3523||3540|3554|3551|3556|3540|3515|3515|3583|3605|3628|3633|3635|3704|3685||3703|3722|3705|3733|3747|3708|3695|3655|3631|3608|3628|3568|3528|3531||3563|3540|3559|3537||3462|3489|3469|3495|3453|3519|3575|3529|3524|3390|3437|3375|3422|3472|3426|3403|3366|3429|3436|3314|3325|3279|3295|3231||3317|3355|3354|3323|3324|3373|3455|3489|3436|3453|3417|3397|3462|3517|3552|3561|3612|3535|3528||3519|3464|3418|3431|3455|3484|3490|3475|3480|3532|3537|3508|3480|3468|3409|3401|3369|3353|3309|3360|3403|3410|3444|3455|3417|3418|3402|3305|3335|3374|3359|3289|3390|3451|3447|3412|3441|3509|3553|3547|3581|3714|3941|3955|3925|3938|3913|3985|3966|||4013|4062|4120||4145|4221|4263|4274|4260|4198|4279|4298|4326|4349|4374|4363|4417|4427|4424|4381|4381|4386|4427|4523|4481|4599|4695|4651|4709|4675|4703||4698|4593|4524|4466|4507|4480|4561|4584|4616|4618|4614|4636|4633|4615|4522|4515|4538||4510|4532|4534|4485|4457|4430|4528|4535||4508|4502|4539|4623|4605|4585|4616|4569|4591|4577|4601|4625|4738|4801|4783|4764|4829|4858|4769|4735|4712|4685|4629|4612||4568|4517||||4479|4455|4458|4438|4427|4392|4368|4374|4379|4372|4402
04562|44189|/equities/kirin-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2098.5|2100.5|2081.5|2106|2149.5|2136|2118|2123.5|2117.5|2123.5|2140|2138|2131.5|2164|2181.5|2200|2253|2234|2225||2239|2283|2289.5|2308|2310|2278|2281.5|2276|2210|2212|2211.5|2226.5|2219.5|2251||2243|2229.5|2215|2206.5|2222.5|2220|2204|2179.5|2197.5|2196.5|2238.5|2213|2180.5|2206||2202|2209.5|2180.5|2180.5||2192|2208.5|2221.5|2259|2246|2247.5|2236.5|2213|2203|2198|2229|2240.5|2239|2225|2199|2194|2162|2130|2111|2081|2081|2047|2047.5|2042||2022|2022|2030.5|2043|2017|2063|2115|2133.5|2113.5|2129|2122.5|2119|2130|2144|2151.5|2152|2161.5|2129|2138||2163|2164|2128|2108|2102|2102.5|2102|2100|2099.5|2092|2096|2092|2133|2133.5|2113|2093|2066|2076|2088|2131.5|2148.5|2186|2199.5|2221.5|2226|2221.5|2232.5|2233.5|2215|2211|2189|2166.5|2204.5|2227.5|2226.5|2208|2209|2219|2246|2252.5|2259|2254|2270.5|2290|2265.5|2298|2256|2265.5|2276.5|||2298.5|2305|2300.5||2284|2285|2298|2295.5|2269.5|2229.5|2227.5|2211.5|2212.5|2219|2190|2149|2165|2174|2165.5|2132.5|2116|2090.5|2117.5|2115|2114.5|2116|2119|2104|2120|2124.5|2130||2109|2112.5|2085.5|2065.5|2057|2052.5|2061|2066.5|2079|2067.5|2068|2091|2112|2092.5|2101.5|2129.5|2166.5||2157.5|2159|2151.5|2148.5|2146|2147.5|2212|2203.5||2177.5|2162.5|2138|2142|2144|2137.5|2122.5|2123|2139.5|2109.5|2091.5|2095.5|2128.5|2137.5|2111.5|2102.5|2102.5|2125|2142|2149.5|2165.5|2141|2124.5|2096.5||2096|2086||||2080|2074.5|2117|2110.5|2115|2102|2092|2079|2077.5|2083.5|2090.5
04563|952180|/equities/kobayashi-pharmaceutical|TOPIX500/EAFAGROWTH||6045|6025|5999|6049|6077|5750|5734|5745|5463|5408|5333|5309|5380|5428|5423|5568|5571|5595|5580||5645|5688|5698|5676|5678|5688|5640|5725|5713|5809|5769|5739|5722|5700||5719|5752|5770|5810|5831|5795|5781|5742|5776|5771|5828|5720|5749|5699||5699|5593|5469|5570||5500|5516|5530|5580|5537|5666|5627|5662|5655|5577|5648|5392|5414|5446|5428|5424|5435|5465|5486|5439|5550|5484|5448|5601||5828|5728|5644|5687|5692|5830|5984|6035|6112|6088|5989|5990|5673|5693|5672|5666|5656|5617|5620||5661|5631|5483|5475|5404|5421|5475|5467|5470|5330|5585|5638|5681|5645|5649|5637|5565|5619|5630|5665|5644|5558|5536|5616|5599|5539|5588|5638|5606|5609|5451|5452|5608|5713|5813|6199|5642|5633|5632|5625|5727|5754|5765|5774|5648|5497|5437|5343|5398|||5405|5524|5600||5599|5642|5697|5716|5696|5599|5649|5661|5654|5659|5774|5575|5611|5640|5584|5454|5374|5275|5199|5146|5195|4985|4945|5343|5056|6085|6146||6164|6167|6155|6125|6098|6110|6068|6037|6061|5995|6004|6055|6069|6005|6026|6043|6224||6208|6185|6116|6135|6140|6065|6123|6158||6301|6322|6507|6629|6710|6762|6777|6678|6808|6866|6851|6698|6678|6692|6660|6634|6636|6761|6830|6866|6866|6824|6830|6700||6706|6749||||6790|6765|6806|6739|6765|6685|6552|6584|6602|6619|6594
04564|951896|/equities/kobe-bussan-co-ltd|TOPIX500/EAFAGROWTH||3774|3808|3735|3650|3652|3619|3567|3594|3622|3723|3654|3688|3727|3734|3685|3722|3699|3766|3745||3793|3760|3749|3850|3828|3980|4016|4106|4185|4204|4246|4263|4366|4366||4329|4417|4424|4332|4335|4380|4322|4513|4585|4530|4454|4433|4467|4570||4715|4675|4690|4615||4500|4347|4450|4475|4436|4445|4480|4294|4265|4215|4285|4327|4367|4339|4356|4144|4172|4169|4090|4050|3969|4074|4080|4084||4048|3992|3992|3980|4025|3955|4054|3977|3939|3947|3974|3994|3920|3872|3933|3966|3929|3812|3817||3819|3621|3602|3603|3584|3614|3599|3558|3584|3593|3603|3588|3607|3564|3482|3480|3450|3486|3460|3468|3507|3542|3480|3511|3473|3481|3526|3558|3464|3515|3488|3450|3418|3437|3447|3433|3452|3475|3521|3543|3539|3558|3488|3483|3425|3439|3480|3506|3483|||3515|3454|3450||3429|3404|3411|3496|3367|3367|3422|3434|3463|3520|3561|3596|3655|3630|3625|3638|3567|3560|3659|3746|3752|3783|3768|3725|3722|3705|3747||3872|3985|4187|4111|4144|4180|4095|3958|3967|3822|3856|3963|4043|4040|3949|3952|3979||3818|3813|3789|3785|3732|3660|3690|3715||3763|3744|3732|3730|3766|3836|3773|3827|3879|3842|3864|3901|3994|3909|3898|4000|3980|4017|4022|4028|4017|4032|4018|4009||4101|4159||||4166|4162|4185|4144|4171|4193|4126|4178|4173|4168|4193
04565|44285|/equities/kobe-steel,-ltd.|NIKKE225/TOPIX500||1561|1562|1572|1614|1633|1635|1635.5|1645.5|1652|1637|1629|1646.5|1660.5|1677.5|1688.5|1740|1723|1695|1664.5||1655|1666.5|1676|1669.5|1642|1639.5|1648|1665|1674.5|1692.5|1689.5|1694|1693|1696.5||1709|1699.5|1705|1731.5|1752.5|1730.5|1761.5|1742.5|1718.5|1732|1777.5|1768|1757.5|1751.5||1746|1728.5|1680|1688||1676.5|1663|1651|1691|1680|1704.5|1749.5|1754|1804|1819.5|1795|1778.5|1770|1770|1753|1756.5|1751.5|1741.5|1761.5|1771.5|1756|1718|1712|1675||1656|1647|1713.5|1691|1612.5|1771|1870|1889|1865.5|1870|1848.5|1854.5|1923|1950|1972.5|1989.5|1993.5|2012|2015||1996|1990|1993.5|1990|2029|2068|2062|2039|2022|2019|2007|1985|1981|1983.5|1960|1971|1945|1955|1961|1979|1990|2016.5|1994|2020.5|2007|1981.5|1990|2024|2041.5|2065.5|2041.5|1995.5|2021|2002|1989|1963.5|1984|2036|1997|2000|1911|1926.5|1951|1942|1988.5|2026|1876|1913.5|1904.5|||1894.5|1921.5|1936||1907|1917|1922.5|1933|1933|1908.5|1915|1922.5|1972.5|1974.5|1990.5|1994.5|1986|2014|1997|1988.5|2033|2036|2031|2061|2065|2094|2151.5|2179.5|2186.5|2152|2109||2068|2041|1995.5|1965|1989|1958.5|2026|2048|2068.5|2073.5|2065.5|2114|2111|2086.5|2167|2145|2066||2088|2056|2053.5|2036|1993|1981.5|1976|2051.5||2083|2114|2069|2035|2060|2055|2062|2057|2018|2024.5|1982.5|1982|1998|2019.5|1998|2036|2049.5|2034.5|1985|1959|1942|1980|1946.5|1980.5||1954|1884.5||||1834|1846|1804.5|1746|1754.5|1732.5|1718|1728|1707|1661.5|1681.5
04566|951986|/equities/koei-tecmo-holdings|TOPIX500/EAFAGROWTH||1750|1759.5|1723|1713|1678.5|1657|1645|1652|1640|1641.5|1650.5|1658.5|1651.5|1651.5|1632|1644|1634.5|1635.5|1610||1614|1604|1584.5|1575.5|1547|1516|1523|1550.5|1560.5|1579|1597.5|1618|1608.5|1594.5||1591|1619|1628.5|1673|1678.5|1639.5|1640.5|1631.5|1653.5|1683|1737.5|1703.5|1697|1688||1668.5|1643|1643.5|1630.5||1609|1612.5|1594|1610.5|1603.5|1648|1624.5|1628.5|1655|1634.5|1648|1649|1687|1691|1600|1474|1466.5|1442|1446|1413|1408.5|1402|1408.5|1393||1409|1386.5|1387.5|1355.5|1373.5|1411.5|1441.5|1509|1528|1520|1476.5|1489.5|1520|1541|1549|1569|1577.5|1552.5|1517.5||1525|1459|1398|1392.5|1374|1370|1385.5|1389|1398.5|1405.5|1429|1430.5|1428.5|1417|1398.5|1409|1397|1432.5|1420|1374|1353|1371|1382|1399.5|1407|1400|1419|1429.5|1446.5|1444|1369|1264|1249.5|1260.5|1314|1363|1384.5|1409.5|1422|1427|1419|1433|1452|1463|1422.5|1420.5|1407|1374.5|1359.5|||1367|1405.5|1475.5||1462.5|1472.5|1493|1479|1468|1503|1540.5|1551|1548.5|1563.5|1600.5|1573.5|1616.5|1628|1622|1579.5|1576|1564.5|1588.5|1635.5|1632|1656|1720.5|1696|1751.5|1796.5|1813.5||1809|1808|1813.5|1771|1786.5|1795.5|1779.5|1814|1795|1783.5|1790|1844|1924.5|1882.5|1883|1847|1841.5||1847|1857|1857|1884.5|1885|1834.5|1825|1804||1831.5|1826|1844.5|1857.5|1897.5|1952|1821.5|1849|1853|1789|1804.5|1814|1838|1853.5|1799|1787.5|1766|1774|1799.5|1814.5|1794.5|1795|1795|1685.5||1668|1660||||1609.5|1610.5|1620|1618|1670|1680|1665|1696|1672.5|1650|1676
04567|946249|/equities/koito-mfg-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1975|1975.5|1987.5|2004.5|2023|1994.5|1975|1974|1976|1925.5|1938.5|1922.5|1929.5|1963|1974.5|2011.5|2036|2018.5|1996||1967.5|2005|2039|2010|2015|1986.5|1979|2008.5|2010.5|2022.5|2013|2036.5|2065.5|2078.5||2062|2087|2093.5|2105|2134|2142|2086.5|2004.5|2007|2010|2062.5|2040.5|2027.5|2045||2050.5|2026.5|2002.5|1993.5||1988|2006.5|1979.5|2012|2025|2074.5|2083|2089.5|2155|2147|2160|2137.5|2110.5|2115.5|2070|2086.5|2019|2044.5|2088|2038.5|2044.5|2023|2023.5|1969||2053|2036.5|2080|2099.5|2007|2151|2208.5|2246|2181|2243.5|2190|2178.5|2232.5|2283|2310|2375|2357|2685|2295||2312|2312.5|2282|2290.5|2290.5|2296.5|2297.5|2250|2243|2243.5|2265|2276.5|2206|2206|2187.5|2205|2193|2197.5|2170|2166|2194|2210|2253.5|2233.5|2194|2164.5|2218.5|2249.5|2215.5|2248.5|2245.5|2205.5|2176.5|2148.5|2159|2182.5|2200.5|2215.5|2248|2270.5|2279|2265|2333|2268|2275.5|2310|2129.5|2133|2198.5|||2211.5|2177|2159||2144|2258.5|2241|2275|2266.5|2297|2332.5|2395|2383.5|2337|2365|2318|2350.5|2319.5|2339|2327|2327|2367.5|2503|2535|2535|2038|2040.5|2019|2006.5|2010.5|2011||2010.5|2021.5|1995.5|1967|1952|1917|1875|1879|1939.5|1950|1923.5|1923.5|1921.5|1919|1928|1914|1933||1969|1952|2000.5|1964.5|1952|2005.5|2043.5|2079||2031.5|2020.5|2075.5|2153.5|2229.5|2244|2270|2366|2361|2349|2341.5|2299.5|2274|2213|2208|2199|2225.5|2246|2248|2253|2272.5|2297.5|2266.5|2259.5||2244|2243||||2215|2193.5|2181.5|2202|2268|2271|2255.5|2265|2250.5|2260.5|2264
04568|952668|/equities/kokuyo-co-ltd|TOPIX500||2899.5|2869|2821.5|2842.5|2853|2832|2861.5|2850|2903|2776|2753.5|2774.5|2760|2788.5|2815.5|2794|2762|2768|2474.5||2481.5|2492|2535|2525|2660|2610|2618.5|2632|2631|2639.5|2639|2639|2644|2640||2634|2625|2621.5|2613|2607.5|2603.5|2593|2574|2554.5|2552|2595.5|2568.5|2526|2503||2514|2520|2517.5|2494||2483|2530|2521|2547.5|2508|2519.5|2500|2480|2461|2460.5|2468|2440|2434|2450|2469.5|2494|2474|2468|2475.5|2446.5|2453.5|2434.5|2392.5|2372.5||2377|2349|2372.5|2342|2278|2400.5|2489|2531|2557|2717|2611|2596|2649.5|2656|2653.5|2690.5|2679|2673|2678||2689|2650.5|2635|2629.5|2627.5|2650|2673|2669|2659|2713.5|2720|2678.5|2718|2712.5|2689|2681.5|2685.5|2677.5|2671|2627|2650|2658|2671|2691|2696|2671|2630|2664|2677|2738|2717|2662.5|2636.5|2637.5|2649|2604|2603|2640.5|2661|2665|2659|2692.5|2727.5|2700.5|2670.5|2717.5|2721|2745|2765|||2770|2744.5|2738.5||2687|2645|2611|2609.5|2565.5|2580.5|2613|2622|2649|2644.5|2669.5|2652.5|2609|2535|2540|2519|2593|2609|2608.5|2520|2488.5|2542.5|2564.5|2539.5|2549.5|2532.5|2545||2504.5|2517|2538|2450|2389.5|2354|2384.5|2401|2417.5|2398|2372|2377.5|2408.5|2393|2429|2474.5|2535||2478.5|2511|2493|2466|2418|2400|2397|2357||2361.5|2364|2369|2392.5|2394|2388.5|2385|2388.5|2397|2403.5|2402.5|2402|2423|2437.5|2417.5|2409.5|2402|2416.5|2406.5|2406.5|2395|2400.5|2400|2371||2357|2330.5||||2294.5|2272|2290.5|2287|2317.5|2300|2291|2298.5|2283|2273|2314
04569|44151|/equities/komatsu-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||4081|4106|4180|4182|4173|4133|4093|4115|4115|4096|4163|4259|4225|4269|4240|4349|4405|4225|4051||4050|4031|4039|4080|4028|3944|3954|4018|4016|4039|4033|4057|4065|4135||4120|4089|4120|4176|4194|4069|4124|4056|4051|3974|4100|4019|4012|3925||3905|3850|3740|3731||3725|3768|3722|3699|3677|3738|3827|3881|4034|4110|4067|4020|4017|4028|4047|4092|4144|4140|4198|4251|4329|4133|4102|4016||3980|3881|3908|3762|3640|4010|4249|4375|4328|4635|4606|4605|4861|4956|4986|4983|5082|5131|4922||4790|4859|4844|4920|4963|4995|4998|4908|4890|4780|4671|4593|4654|4652|4559|4596|4572|4579|4456|4427|4526|4562|4583|4659|4617|4546|4588|4594|4651|4692|4616|4501|4647|4650|4646|4621|4664|4694|4739|4703|4612|4674|4737|4641|4611|4694|4661|4639|4640|||4622|4719|4775||4318|4425|4527|4525|4460|4415|4435|4499|4552|4545|4611|4567|4568|4609|4588|4479|4614|4492|4445|4492|4493|4519|4543|4498|4490|4597|4670||4477|4402|4313|4223|4337|4260|4259|4476|4609|4569|4546|4433|4404|4374|4416|4400|4358||4283|4304|4346|4330|4374|4325|4273|4330||4350|4369|4352|4342|4304|4205|4195|4245|3944|3937|3924|3934|3960|4021|3999|3970|3947|3990|3914|3932|3928|3892|3855|3852||3827|3771||||3716|3714|3716|3714|3735|3729|3721|3793|3652|3609|3643
04570|44323|/equities/konami-corp.|NIKKE225/TOPIX500/EAFAGROWTH||14825|14750|14780|14745|14880|14760|14500|14520|14670|14560|14770|14645|14615|15080|14895|14760|14450|14190|14000||14295|14180|14195|14160|14015|14030|14135|14075|14165|14220|14355|14350|14480|14845||14920|14890|15080|14895|14910|14105|14615|14380|14695|14725|15285|15150|14575|14825||14585|14295|14130|13955||14070|14145|13695|13915|13545|13370|12980|13175|13345|13280|13175|13050|12865|12870|12710|12755|12685|12510|12235|12145|11940|11760|11755|11735||11555|11500|11545|11240|10970|12075|11370|11495|11625|11615|11460|11645|11895|11870|11990|11965|12080|12195|11985||12265|12245|12000|12040|11700|11900|11680|11750|11675|11705|11775|11560|11675|11255|11010|11040|10925|11060|11080|10855|11025|11050|11235|11360|11390|11320|11430|11190|11160|11055|11100|10920|10995|10615|10670|10940|11195|11340|11465|11570|11545|11235|11045|10800|10500|10920|9501|9427|9482|||9432|9541|9621||9489|9335|9509|9374|9419|9363|9490|9388|9395|9387|9695|9611|9935|10040|10140|10080|10390|10155|10200|10450|10315|10475|10685|10310|10365|10435|10530||10280|10300|9830|9894|10040|10015|10010|10075|10270|10160|10265|10435|10340|10260|10245|10115|10105||9964|9800|9843|9940|10055|9903|9746|9526||9360|9335|9489|9486|9424|9436|8979|9139|9013|8927|8902|9000|9045|9155|9095|9024|8845|8744|8706|8773|8710|8435|8365|8205||7947|7552||||7418|7445|7471|7413|7407|7394|7505|7558|7454|7199|7332
04571|44210|/equities/konica-minolta,-inc.|NIKKE225/TOPIX500||662.5|678.7|694.5|694.9|692.9|693.6|689.8|698.4|682.6|691.5|689.4|692.8|693.6|696.7|699.2|717.7|709.8|675.5|668.7||655.1|647.9|683|668.8|638.7|607.8|564.8|536.7|486.7|487.2|485.5|489.9|483.9|488||487|480.6|473.1|472.3|463.5|454|443.9|433.8|428.6|420.5|436.6|426.1|417.1|422.9||422.4|416.2|411.5|411.4||416.1|419.9|415.4|426.4|422.2|431.2|428|429.9|444.9|443|438.6|438.7|444.5|447.7|432.6|429.9|424.6|412.5|409.4|399.4|404|397.6|385.8|368||362.2|358.7|362.6|366.7|362.5|392.6|424.1|445.7|442.2|445.8|446.4|450.3|466.5|469.8|469.9|474.1|478.1|472.4|468.7||465.8|468.9|464.6|467.7|467|474|476.4|474.3|464.7|456.8|449.3|446.5|445.5|451.2|445|447.6|446.6|446.5|447.2|454|462.5|472.1|484.9|488.2|486.7|481.6|480.5|478.1|483.8|480.9|470|455.8|458.3|461.6|455.1|462.8|462.4|463.6|477.3|467.2|474.9|488.2|503.9|543|537.2|543.2|535.9|511|518.4|||516.2|519.9|529.4||522.2|536|540.5|547|547|546.5|543.7|545.6|562|538.8|542.4|539.6|550|544.6|534.2|521.5|544.8|503.7|499|502.6|503.5|498.6|498.2|497.9|509.9|509.7|512.9||503.5|501.5|502.8|496.6|495.4|497.7|502.5|516.9|513.3|503.5|496.5|496.3|504.5|499.6|488.4|477.2|474||474.9|473.5|476.3|489|491|479.5|477.7|478.9||483.2|489.5|483.3|475.7|462.7|451.8|407.5|412.2|409.9|413.3|416.8|416.7|414.4|419|414.8|414.3|416.6|424.8|427|432.5|434.3|433.5|430.5|429.7||425.8|416.6||||416.5|410.9|411.7|409|413.1|411.7|413.6|427.3|425.1|427.8|432.9
04572|952168|/equities/kose-corp|TOPIX500/EAFAGROWTH||6894|6777|6637|6751|6800|6810|6821|6803|6807|6734|6832|6914|6982|7240|7868|7956|8051|8240|8085||8030|8450|8355|8370|8396|8253|8198|8334|8433|8498|8555|8676|8842|8964||8961|9096|9263|9259|9465|9226|9413|9398|9370|9523|9619|9114|8820|8226||8088|8042|8061|8140||8027|8025|8018|8417|8615|8773|8554|8533|8695|8851|9003|9019|9027|9090|8999|8776|8618|8751|8904|8855|8988|8570|8631|8673||9007|8982|10045|9780|9668|9940|9950|9997|10180|10145|10065|10200|10185|10320|10200|10320|10295|10305|10430||10620|10455|10305|10390|10190|10360|10400|10305|10315|10280|10415|10700|10805|10875|11040|10920|10800|10940|11110|11340|11300|11000|10600|10515|10535|10625|10730|10735|10545|10520|10440|10095|9924|9982|9963|10030|9741|9588|9828|10090|10025|9935|10140|10065|10250|10500|9868|8573|8464|||8266|8334|8170||7979|8127|8080|7997|8006|7811|7675|7517|7572|7606|7768|7578|7806|7778|7851|7796|7766|7974|8136|8174|8166|8271|8215|7691|7848|7974|8065||7938|7867|7878|7930|7879|7906|7598|7699|7879|7999|7940|8145|8361|8432|8510|8398|8628||8509|8630|8615|8737|8248|8500|9590|9823||9600|9384|9470|9600|9463|9630|9680|9738|9990|9679|9670|9618|9664|9611|9460|9750|10055|10490|10505|10365|10440|10390|10440|10415||10590|10635||||10660|10570|10620|10455|10670|10730|10620|10490|10550|10600|10855
04573|44166|/equities/kubota-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1920|1934|1942.5|1929.5|1939|1920.5|1919|1955.5|1968.5|1959|2003|2083|1956|1967.5|1971.5|2045|2060|2027.5|2021.5||1963|1981|1979.5|1973.5|1983.5|1974|1981|1991|2004|2023.5|2038|2052.5|2075.5|2131.5||2123.5|2101|2078|2110|2113|2083.5|2104|2061|2063.5|2071|2131.5|2089|2073|2077||2073|2044.5|1995|1961.5||1995.5|2021|2012|2034.5|2033.5|2106.5|2099|2082.5|2098.5|2079|2058|2070|2063|2067.5|2072|2094.5|2058|2070.5|2064|2068|2091|2017|2017.5|2002||1979|1964|1949|1890|1846|1984|2170|2191|2194.5|2230|2206|2185|2238|2263.5|2275.5|2281.5|2312.5|2338.5|2279||2258|2230.5|2224.5|2264|2304|2319|2310|2273|2259|2277|2264|2261.5|2275.5|2296|2286|2304|2278.5|2274|2244|2223.5|2227.5|2244|2225|2242.5|2220|2204.5|2185|2187.5|2229.5|2261.5|2239|2202.5|2254.5|2285|2282|2278|2307.5|2320|2407.5|2422|2373|2424.5|2435|2397|2377.5|2541|2466|2520|2520|||2527|2540.5|2545.5||2461.5|2516|2508|2462.5|2432.5|2413.5|2480|2475.5|2523.5|2563|2565|2551.5|2562|2560|2547|2499.5|2499|2434|2399|2409.5|2409.5|2407.5|2376|2346.5|2404.5|2443|2367||2313|2283.5|2267.5|2209|2218|2189|2213|2254.5|2287.5|2259.5|2242|2223.5|2226|2213.5|2224|2190|2192||2218|2233.5|2247|2199.5|2272.5|2291.5|2154|2196||2206.5|2231|2231|2265.5|2314.5|2258|2245.5|2258.5|2236|2242.5|2225|2227|2190|2223|2192.5|2185|2185.5|2236|2212.5|2217.5|2216|2204.5|2185.5|2168||2169.5|2145||||2139.5|2121|2144.5|2117.5|2126|2125.5|2118|2135.5|2100|2080.5|2087
04574|44269|/equities/kuraray-co.,-ltd.|NIKKE225/TOPIX500||2063|2061|2089.5|2117|2086|2031|1979|1989.5|2005|2002.5|2022|2045.5|2180|2123|2140|2176|2167.5|2125|2104||2071|2109|2088|2086|2063.5|2048|2050|2047|2045.5|2055.5|2102|2113|2099.5|2130||2141.5|2155|2186.5|2139|2179|2143|2176.5|2161.5|2158.5|2130|2228|2149.5|2129.5|2142||2096|2060|1977|2009||1997|1897|1833.5|1857|1835|1869.5|1869.5|1880.5|1952|1946|1914|1885.5|1891|1892|1857.5|1844|1843.5|1837.5|1865|1901.5|1898.5|1826.5|1803.5|1770||1778.5|1679.5|1688.5|1674.5|1606|1781|1902.5|1866.5|1873|1887|1848|1854.5|1904.5|1919.5|1889.5|1878.5|1904.5|1911.5|1887.5||1882|1903|1882|1879.5|1868.5|1877.5|1898.5|1894.5|1886|1880|1867|1879|1908.5|1903.5|1861|1837|1808.5|1842|1844|1842.5|1864.5|1864|1872.5|1865.5|1863|1830.5|1823.5|1821|1880.5|1913.5|1917|1890.5|1918|1916.5|1914|1932|1947|1939.5|1947|1953|1897|1890|1911|1888.5|1730|1756.5|1736|1719.5|1720|||1702|1715.5|1754.5||1721|1733|1719.5|1703|1714|1722|1711|1702.5|1732|1737|1748.5|1700|1692|1672.5|1642|1635.5|1656|1639|1632.5|1663|1659.5|1629.5|1631|1628|1619.5|1617|1608.5||1579.5|1581|1577|1531.5|1506|1488|1510|1519|1502|1491|1486.5|1531|1528.5|1533|1543.5|1545|1523.5||1519|1514|1515|1536.5|1551|1541.5|1595.5|1604.5||1590|1563|1569|1557.5|1563|1547.5|1547|1552.5|1533|1545|1538|1537|1536.5|1540.5|1535|1499|1512.5|1526.5|1508.5|1511|1505|1484|1463|1462||1448.5|1438||||1435|1424.5|1446.5|1451.5|1464|1452|1443|1460|1409|1404|1407.5
04575|946200|/equities/kurita-water-industries-ltd|TOPIX500/EAFAGROWTH||5760|5783|5855|5904|6095|6080|6081|6200|6181|6197|6426|6514|6574|6602|6579|6374|5914|5826|5773||5702|5813|5741|5669|5660|5707|5722|5751|5879|5993|6061|6143|6122|6349||6302|6260|6300|6287|6373|6288|6438|6314|6383|6248|6328|6267|5993|5983||5691|5559|5473|5524||5504|5559|5510|5564|5422|5582|5605|5694|5818|5912|5853|5847|5871|5921|5895|5916|5841|5901|6003|6005|6133|6065|6046|5964||6152|6301|6321|5674|5593|6210|6551|6500|6385|6381|6250|6292|6501|6578|6590|6807|7029|7140|7131||7028|7137|7069|7056|7160|7080|7049|7182|7013|6933|6886|6866|6854|6856|6851|6776|6768|6837|6794|6822|6893|6828|6744|6784|6738|6692|6654|6568|6583|6734|6732|6561|6698|6705|6790|6848|6834|6936|7010|6966|6886|6843|6842|7070|6977|6900|6330|6371|6302|||6294|6307|6370||6222|6071|6109|5953|5936|5941|6039|6200|6304|6443|6422|6375|6295|6333|6284|6328|6419|6235|6236|6320|6341|6300|6317|6286|6388|6497|6523||6445|6406|6286|6298|6449|6376|6377|6511|6550|6394|6398|6244|6163|6229|6163|5880|5967||5949|5856|5908|5930|5910|5879|5933|6025||5576|5576|5559|5543|5541|5465|5468|5446|5471|5494|5552|5548|5571|5579|5514|5524|5640|5774|5756|5749|5729|5729|5584|5499||5453|5469||||5520|5541|5522|5500|5549|5543|5418|5549|5476|5433|5481
04576|993287|/equities/kusuri-no-aoki-holdings-co-ltd|TOPIX500||3468|3462|3442|3471|3389|3320|3232|3268|3294|3295|3270|3311|3307|3340|3300|3295|3233|3250|3230||3198|3219|3204|3225|3219|3200|3210|3266|3306|3342|3335|3387|3423|3404||3466|3491|3557|3530|3488|3534|3290|3288|3316|3378|3415|3277|3279|3211||3236|3262|3288|3229||3220|3219|3280|3373|3377|3395|3417|3467|3386|3323|3380|3392|3342|3374|3257|3114|3137|3144|3160|3125|3104|3015|2994.5|3033||3029|3011|3009|3016|2970|3094|3145|3127|3080|3110|3047|3038|3027|3118|3134|3070|3100|3091|3105||3149|2984.5|2889.5|2912|2905|3045|3000|3013|3111|3104|3048|3042|3108|3154|3140|3114|3089|3079|3150|3097|3134|3115|3142|3192|3192|3145|3207|3199|3189|3197|3180|3138|3098|3145|3130|3151|3161|3210|3225|3202|3162|3011|2988.5|2958.5|2945|2939|2938|2985|2931|||2915|2950|2966||2912.5|2900|2897|2883|2833|2825.5|2862|2744|2762.5|2805|2869|2872|2870.5|2939.5|3002|3195|3115|3110|3103|3170|3178|3167|3212|3176|3184|3249|3280||3275|3288|3299|3260|3276|3278|3276|3295|3296|3227|3116|3130|3107|3158|3097|3118|3159||3030|3083|3123|3091|3021|2994.5|3014|3052||3086|3151|3159|3155|3205|3180|3179|3209|3403|3333|3280|3228|3270|3277|3250|3307|3291|3316|3255|3266|3266|3314|3384|3474||3359|3302||||3345|3484|3594|3555|3530|3488|3330|3365|3317|3356|3443
04577|44316|/equities/kyocera-corp.|NIKKE225/TOPIX500/EAFAVALUE||1478.5|1490.5|1496|1478.5|1496.5|1472.5|1472|1482|1494.5|1481.5|1519|1523|1518|1543.5|1545|1568.5|1589|1598.5|1574.5||1550.5|1601|1773.5|1742|1733.5|1722|1720|1725.5|1709.5|1716.5|1712.5|1718.5|1724|1740.5||1727|1728|1718|1706.5|1761|1716|1730.5|1666.5|1693|1689|1761.5|1728.5|1718.5|1742||1750|1727|1694|1703||1731.5|1734.5|1694.5|1728|1722|1744.5|1749|1757.5|1838|1834|1797|1778|1765|1742|1741.5|1754|1725|1708.5|1710.5|1703|1696|1660|1665.5|1646.5||1658.5|1642|1682|1653.5|1665.5|1734|1871|1904|1901|1910.5|1876|1886|1922.5|1947.5|1948.5|1977.5|1986|2005|1971||1978.5|1996|1959.5|1965|1928.5|1939|1955|1949.5|1884|1871|1874|1885|1897|1881|1866|1858|1849|1855|1842.5|1813.5|1822|1829|1812|1828.5|1827.5|1822|1863.5|1857.5|1851.5|1847|1800|1788.5|1820|1859|1848|1835|1864|1861|1883.5|1880.5|1876|1863.5|1887|1872|1881.5|1910|1911|1918|1919.5|||1906|1919|1958.5||1941|1942.5|1953|1937|1937.5|1935|1932|1926.5|1919|1922.5|1977.5|1931|1956|1965.5|1962|1942.5|1992.5|1981|2002|2057.5|2037|2039|2088.5|2087|2107|2118|2136.5||2101.5|2118.5|2084.5|2075.5|2086.5|2075.5|2108.5|2135|2185.5|2199|2209.5|2256|2257|2216|2239.5|2249|2259||2246.5|2236|2239|2224.5|2263|2209|2192.5|2185||2167.5|2142|2099.5|2164.5|2183|2131|2180|2186|2178.5|2181.5|2201|2226.5|2230.5|2333.5|2245|2230|2209.5|2255|2257|2236|2262.5|2198|2140.5|2081.5||2073|2054||||2080|2073|2079.5|2048|2044.5|2027|2055|2067.75|2027.5|2019.5|2040.75
04578|946090|/equities/kyowa-exeo-corp|TOPIX500||1765|1772|1782.5|1790|1838|1831.5|1840.5|1840|1723|1682.5|1669.5|1632|1613.5|1604|1608.5|1621.5|1609|1582|1559.5||1566.5|1572|1569.5|1553.5|1542|1530.5|1524.5|1540|1555|1578.5|1581.5|1588.5|1585|1580||1569.5|1571|1598|1595.5|1605|1583.5|1598|1585.5|1580|1568.5|1578.5|1603|1568.5|1577.5||1573|1584.5|1563.5|1560.5||1561.5|1583|1587.5|1608.5|1586.5|1596|1596.5|1575.5|1588|1575.5|1571|1572|1562|1563|1549|1555|1519|1520.5|1529|1516|1515|1505.5|1499|1500||1487|1479.5|1485.5|1492.5|1483.5|1565.5|1632|1651.5|1642|1639|1620|1623.5|1641|1657.5|1655|1650|1652|1634.5|1629||1632|1632.5|1613|1615|1612|1639.5|1644|1635.5|1619|1617|1634|1594|1598|1590|1613.5|1609.5|1600.5|1572.5|1576|1573.5|1578|1583.5|1595|1599.5|1580|1573.5|1593|1604.5|1627.5|1639|1618.5|1595|1609|1612|1612|1622.5|1619|1627.5|1641.5|1634.5|1637|1638.5|1660.5|1700|1859.5|1748|1727|1712|1716|||1711.5|1718|1727.5||1707.5|1692.5|1693|1690|1681.5|1667|1673|1654.5|1671|1681|1676.5|1654.5|1664|1655|1653.5|1629.5|1636.5|1623.5|1637.5|1635|1624.5|1653|1675.5|1663.5|1685|1680|1668.5||1644|1631|1598.5|1593|1594|1585|1614.5|1643|1611|1604.5|1595|1605.5|1607.5|1580.5|1594.5|1604.5|1583.5||1581.5|1579.5|1570|1563|1561.5|1542|1551|1550||1651|1657.5|1654|1653|1660.5|1650.5|1650|1652.5|1620|1615|1614.5|1632.5|1624.5|1657|1643.5|1622.5|1602.5|1623|1641.5|1638.5|1634.5|1632|1614.5|1582.5||1576|1588||||1569|1539.5|1541|1533|1532.5|1531|1529.5|1539|1532|1525|1549
04579|44120|/equities/kyowa-hakko-kirin-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2502.5|2508.5|2506.5|2512|2560|2546.5|2633|2585|2598.5|2582|2600.5|2600|2617.5|2629.5|2631.5|2641|2621.5|2619|2597||2559.5|2539|2555|2570.5|2581|2571|2560.5|2613|2635.5|2647.5|2663.5|2636.5|2639.5|2675||2660|2688|2637.5|2617|2653|2645|2627|2591|2555.5|2529|2642.5|2699.5|2751.5|3218||3282|3301|3313|3275||3299|3294|3254|3252|3258|3257|3268|3320|3311|3314|3325|3350|3316|3300|3259|3264|3169|3143|3159|3136|3164|3086|3092|3065||3023|3021|3044|3059|3044|3177|3178|3196|3190|3206|3185|3153|3197|3206|3206|3180|3195|3196|3140||3128|3129|3118|3091|2933|2937.5|2938.5|2786.5|2773.5|2777|2749|2739.5|2780.5|2750|2717|2721|2694.5|2679.5|2693.5|2769|2756.5|2697.5|2746|2737.5|2743.5|2709|2732|2731.5|2722.5|2711|2655.5|2590|2576.5|2591.5|2586|2575.5|2595.5|2592.5|2622.5|2642.5|2641|2668.5|2690.5|2716|2689.5|2710|2698|2685|2703|||2684|2701.5|2683||2650|2665|2682.5|2682.5|2666|2639|2679|2672|2666|2677.5|2695.5|2647|2653.5|2655|2668|2662.5|2659|2629|2630.5|2705|2727.5|2762|2785.5|2755|2775.5|2848.5|2899.5||2895|2905.5|2839.5|2845.5|2852|2846.5|2902.5|2890|2928|2939.5|2970|3009|2974.5|2983|2983.5|2956|2947||2889|2916.5|2907.5|2888|2900|2842|2821|2835||2769|2723.5|2320|2326|2335|2335.5|2318.5|2342|2344|2346|2352|2388.5|2417|2397.5|2369|2369.5|2390.5|2427|2455.5|2482|2576|2557|2537|2484||2451|2437||||2373|2365|2392|2368.5|2380|2348.5|2379|2419|2395.5|2407|2441.5
04580|949896|/equities/kyudenko-corp|TOPIX500||5174|5160|5169|5147|5229|5196|5225|5315|5379|5465|5537|5527|5571|5625|5675|5678|5625|5598|5565||5585|5639|6498|6164|6063|5942|5963|6075|6167|6240|6269|6394|6519|6486||6411|6480|6578|6580|6579|6561|6739|6799|6845|6871|6900|6964|6762|6790||6703|6752|6744|6549||6648|6834|6755|6617|6572|6688|6620|6686|6774|6622|6569|6594|6694|6616|6604|6507|6302|6352|6429|6299|6280|6253|6262|6331||6456|6275|6360|6158|6179|6600|7084|6949|6770|5816|5652|5667|5775|5846|5808|5823|5855|5811|5806||5811|5724|5648|5649|5660|5765|5845|5812|5847|5939|5934|5928|5940|5854|5800|5753|5635|5771|5777|5814|5904|6027|6150|6187|6170|6214|6197|6174|6193|6463|6542|6523|6825|6759|6205|6097|6090|6188|6325|6336|6319|6375|6373|6434|6571|6692|6630|6680|6841|||6800|6616|6697||7139|7061|7004|7075|7132|7000|6910|6942|7090|7093|6913|6912|6778|6520|6575|6495|6479|6288|6218|6359|6420|6361|6464|6424|6515|6331|6197||6197|6204|6246|6200|6191|6125|6122|6074|5895|5730|5750|5779|5758|5918|5799|5881|5886||5743|5632|5684|5735|5548|5484|5518|5565||5660|5800|5922|5722|5653|5692|5710|5665|5540|5241|5072|5044|5067|5180|5149|5136|5140|5267|5275|5241|5275|5275|5227|5177||5245|5188||||5086|5061|5100|5114|5116|5066|5002|5022|5043|5058|5037
04581|102043|/equities/kyushu-electric-power-co-inc|TOPIX500||1494.5|1453|1401.5|1391.5|1407|1418|1461|1525|1545|1554.5|1566.5|1551|1677.5|1683.5|1658|1675|1643|1615|1624||1709|1733|1727|1649|1638|1629.5|1626|1669.5|1663|1706|1751.5|1750|1650|1639.5||1648|1657|1687|1692.5|1671.5|1668|1658|1619.5|1598|1608|1656.5|1678|1631.5|1638.5||1640|1645|1627.5|1614||1618|1629.5|1607|1616.5|1604.5|1610|1555|1546.5|1588|1576|1548|1518.5|1521.5|1531.5|1528.5|1526|1511.5|1528|1559|1559.5|1528|1505|1495|1486.5||1489.5|1520|1523.5|1436.5|1400|1476|1497.5|1588.5|1556.5|1561|1517.5|1534.5|1574|1621.5|1636|1674|1652.5|1615.5|1585||1593|1578.5|1556|1562.5|1583.5|1622.5|1676|1656|1642.5|1682|1666.5|1694|1687|1675.5|1669.5|1685.5|1692.5|1689|1725|1748|1776.5|1769.5|1800.5|1838.5|1815.5|1902|1835|1803|1767|1858.5|1836.5|1849.5|1958|1928|1842|1808.5|1781|1746|1755|1722.5|1649.5|1599|1629.5|1601|1597.5|1616.5|1621.5|1614|1629.5|||1653.5|1617.5|1492||1441.5|1491|1515.5|1563|1578.5|1542|1548.5|1668|1692.5|1691|1589|1603|1515|1438|1445|1439|1450|1377.5|1350.5|1379|1385.5|1376.5|1394.5|1389.5|1397|1403|1378||1359.5|1355|1339.5|1300|1299.5|1268.5|1319|1311.5|1313|1280|1256.5|1251.5|1249.5|1244.5|1228|1211|1202||1166|1143.5|1141.5|1140|1130.5|1119.5|1141|1153||1131|1157.5|1159.5|1174|1182|1213|1226|1117.5|1100|1102.5|1084|1087.5|1065.5|1074|1070|1058|1060.5|1077|1083.5|1078.5|1061.5|1073|1062|1074||1068|1045||||1029.5|1019|1015|991.4|999|994.8|992.8|1014|1021.5|1025|1042
04582|976158|/equities/kyushu-financial-group-inc|TOPIX500||717|709.4|711|725.5|738.9|741|738.1|731|746.5|762.5|756|798|791.8|803.5|790|789.2|814.7|782.1|710||714.2|718.7|716.2|709.7|695.1|692.3|699.2|710.6|723|733.3|747.7|749.9|734|734.5||722.9|719|718|725.3|746.9|715.7|708.5|708.7|721.3|725.7|702.9|702.5|693.3|706.3||716.5|708.5|685.4|681.9||684.5|684|677.8|689|681.6|695.2|700.6|736.2|771.4|761|755|760|762|758.1|776.8|783|786.5|796|815.5|825|827|780.6|767.4|735.5||741|729.7|759|731|695.2|908.9|956.5|935.8|897.6|900|871.4|891.3|934.9|934.1|930.6|939.8|946.5|951.4|942.7||934.7|947.9|941|944.3|941.8|962.4|957.7|978|996.9|982.4|951|944|945.2|935.4|914.7|917.6|914.1|939.1|937.1|946|951|967.9|977.1|997.7|999.3|992.5|993.1|1000.5|1075|1078.5|1049|1021.5|1051.5|986.4|969.5|962.6|952.8|959.9|975.5|977.9|976.5|983.9|987.6|972.9|1095.5|1071.5|1058.5|1053.5|1049.5|||1047|1055|1069||1072.5|1065|1077|1072|1057.5|1054|1058|1051.5|1100.5|1098|1118.5|1093.5|1071.5|1095.5|1092.5|1073|1098|1076.5|1094|1149|1146|1140|1161|1155.5|1175|1190|1177||1124.5|1112.5|1097|1117|1147|1118|1182|1216|1203|1171|1156|1180|1172|1135|1140|1065.5|1009.5||978.8|972.7|988|972.5|942|962.8|952.5|956.1||950.7|970.9|966.7|969|979.8|966.5|972.7|945.7|913.9|916.5|899.7|915|896.7|873|867.7|863.1|857|869.3|850.9|853.5|840.6|860.6|836.1|842||835.7|814.9||||823|818.5|816.7|811.2|815|805.6|761|775.8|787.3|786.5|802
04583|992794|/equities/kyushu-railway-co|TOPIX500||3970|3901|3912|3953|4018|3953|3916|3933|3968|3898|3896|3918|3949|3974|3998|3980|3929|3979|4019||3996|4024|4010|3996|3976|3953|3960|3979|3965|3991|4036|4050|4186|4181||4208|4224|4230|4221|4253|4213|4199|4198|4210|4144|4160|4155|4161|4150||4170|4176|4170|4160||4126|4115|4071|4150|4089|4170|4178|4073|4029|3937|3924|3947|3984|3975|3985|3930|3879|3818|3860|3799|3708|3727|3715|3701||3778|3847|3785|3673|3590|3827|4018|4020|3930|3940|3899|3904|3991|4015|3964|3695|3672|3641|3561||3581|3581|3559|3527|3510|3500|3517|3494|3517|3509|3492|3446|3469|3477|3447|3405|3405|3403|3405|3406|3436|3508|3570|3567|3577|3583|3561|3505|3451|3505|3482|3399|3438|3452|3434|3405|3387|3330|3338|3333|3329|3298|3334|3348|3377|3400|3389|3421|3407|||3436|3448|3450||3449|3483|3503|3532|3550|3505|3535|3522|3569|3575|3590|3533|3521|3505|3474|3465|3443|3460|3510|3550|3553|3494|3617|3593|3641|3618|3605||3610|3628|3590|3575|3550|3523|3535|3573|3611|3580|3543|3530|3534|3475|3478|3454|3460||3415|3378|3383|3363|3318|3316|3344|3363||3347|3395|3418|3440|3366|3361|3332|3247|3218|3205|3214|3201|3208|3261|3245|3242|3257|3276|3254|3250|3281|3277|3233|3220||3175|3136||||3122|3098|3086|3076|3100|3110|3093|3088|3096|3145|3161
04584|952471|/equities/lasertec-corp|TOPIX500/EAFAGROWTH||16690|17150|17435|17525|18040|17770|17565|17750|17965|18120|18770|18560|19490|19990|20225|20395|21035|20780|20300||20505|23590|23585|22650|22425|21415|21540|21335|22065|21910|21875|22170|23035|25935||24440|24890|24770|24125|24785|23905|23990|23295|24170|24875|26345|24625|24725|25160||24945|23640|22965|22895||23845|23490|22600|22490|22355|23975|24675|25490|27855|28590|28710|28660|28735|28350|28885|29055|29265|29275|30000|29990|29495|28870|28995|28290||30210|27170|24110|23000|21985|23925|27240|27130|26290|26645|26535|27195|28680|30010|29795|31000|30350|33260|33700||33880|34800|34390|34760|34430|34620|35120|34840|34770|35790|36420|35800|35990|35840|36500|35600|36000|36490|36750|36610|37850|37950|37430|38050|37560|37090|35970|38020|40010|40650|40700|41390|42950|43600|43900|45010|45500|43570|43970|43480|43240|43490|42200|41780|41340|41320|42650|42660|42460|||40960|40780|34650||34400|34160|35080|35240|35230|36170|38200|41330|41570|43050|43470|42280|42420|41580|40370|40690|41960|41710|41970|42350|43330|43220|43050|42620|43550|43880|43140||41900|40440|39390|39840|38890|38490|37860|40030|40590|40740|42190|42080|40960|39970|41100|40800|41120||41090|39590|40830|41390|43710|42230|40970|41080||41120|40950|39920|39730|38810|38430|39400|39890|40000|39990|41920|41530|40780|41490|40060|38400|37140|36420|35250|35500|35600|35420|35100|35140||35240|35570||||37340|38440|38300|37700|36970|35850|36100|35180|34880|33480|33850
04585|946101|/equities/lawson-inc|TOPIX500/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10340|10340|10340|10340|10340|10340||10340|10340|10340|10340|10335|10335|10335|10335|10335|10335|10330|10335|10335|10335|10335|10335|10335|10335|10335|10335|10330|10330|10330|10330|10330|10330|10330|10330|10330|10335|10330|10335|10345|10360|10360|10360|10360|10360|10345|10355|10345|10350|10340|10340|10350|10360|10350|10330|10320|||10325|10340|10345||10335|10335|10355|10360|10365|10355|10355|10350|10335|10340|10335|10340|10340|10345|10340|10345|10345|10345|10350|10350|10350|10340|10325|10325|10325|10315|10335||10335|10340|10330|10335|10315|10305|10305|10300|10295|10280|10295|10265|10260|10260|10260|10265|10290||10275|10275|10270|10260|10245|10265|10290|10310||10270|10285|10355|8936|8768|8694|8645|8466|8554|8488|8342|8279|8361|8417|8341|8301|8367|8449|8190|8048|7511|7461|7437|7405||7243|7251||||7294|7321|7340|7320|7404|7420|7194|7157|7004|7034|7100
04586|946264|/equities/lintec-corp|TOPIX500||3030|3030|3070|3100|3130|3100|3085|3090|3100|3080|3065|3160|3210|3195|3230|3250|3485|3260|3225||3170|3240|3175|3160|3175|3150|3180|3220|3270|3270|3295|3315|3360|3455||3420|3440|3450|3405|3505|3465|3485|3475|3540|3375|3480|3455|3260|3280||3290|3295|3265|3240||3220|3275|3210|3195|3140|3230|3250|3255|3390|3415|3390|3310|3205|3175|3095|3100|3080|3080|3150|3205|3090|3030|3010|2943||2960|3250|2944|2900|2833|3170|3370|3410|3360|3405|3340|3350|3440|3470|3485|3490|3530|3665|3600||3580|3600|3545|3555|3455|3435|3490|3480|3470|3455|3430|3380|3360|3330|3340|3330|3300|3340|3315|3270|3255|3245|3225|3225|3235|3240|3230|3265|3345|3315|3250|3185|3280|3245|3325|3330|3355|3330|3370|3275|3230|3260|3265|3250|3280|3430|3555|3490|3190|||3150|3150|3160||3105|3090|3110|3085|3055|3090|3105|3105|3115|3165|3195|3195|3170|3125|3155|3145|3130|3080|3095|3160|3205|3200|3250|3220|3225|3230|3300||3270|3245|3205|3210|3305|3230|3205|3225|3280|3250|3135|3130|3090|3080|3095|3065|3135||3125|2995|3075|3130|3165|3050|3015|3010||2987|2894|2807|2806|2823|2824|2816|2810|2802|2804|2813|2820|2744|2766|2783|2780|2650|2682|2679|2710|2714|2718|2714|2726||2723|2707||||2754|2744|2747|2749|2751|2714|2693|2718|2669|2649|2619
04587|946166|/equities/lion-corp|TOPIX500/EAFAGROWTH||1794.5|1797.5|1786.5|1851|1843|1806.5|1835|1822|1781|1758|1758|1751.5|1768|1786|1753|1803|1658|1683.5|1677.5||1667|1683.5|1690.5|1670.5|1649|1653.5|1651.5|1680.5|1686.5|1693.5|1704.5|1693|1729.5|1675||1696|1708|1595|1578.5|1588.5|1602.5|1598|1592|1601|1623|1624.5|1599.5|1583.5|1582.5||1583|1578|1584.5|1545||1540|1545|1550|1552|1543|1545|1521.5|1490.5|1493.5|1484.5|1487|1490|1495|1499.5|1498.5|1459.5|1453|1444|1435|1417|1411|1399.5|1394|1392.5||1410.5|1412.5|1289|1263|1262.5|1289.5|1285|1301|1294|1295|1291.5|1298.5|1302|1303|1304.5|1312.5|1312.5|1302.5|1299.5||1308|1293|1288|1281|1284|1283|1280.5|1274|1273.5|1265|1266.5|1276.5|1293.5|1294|1285.5|1287.5|1292.5|1288|1290|1280|1283|1281.5|1281|1277.5|1282.5|1283|1280|1280|1279.5|1281|1265|1258|1262.5|1275.5|1267|1267|1267|1283.5|1296.5|1319.5|1349|1350|1342|1346|1356|1343|1356|1448.5|1422|||1419|1431.5|1416.5||1382|1383|1376|1389|1389|1364.5|1363|1342|1351|1360.5|1360|1352.5|1370.5|1371|1372|1358|1371|1364.5|1373|1374.5|1372|1365|1329.5|1321|1350|1348|1359.5||1349.5|1352|1351|1345|1353|1357|1357.5|1360.5|1366.5|1338.5|1329.5|1337|1332|1347|1334|1334.5|1342.5||1331.5|1339|1325.5|1317|1299.5|1309|1272|1284.5||1279.5|1300|1310|1318.5|1304.5|1303|1312|1316|1323.5|1316.5|1311|1315.5|1314|1334|1332|1334|1335.5|1329|1339.5|1347|1351|1347|1343.5|1329.5||1313|1311||||1308.5|1309.5|1327|1322.5|1335|1327|1323|1322.5|1310.5|1307|1317.5
04588|946184|/equities/lixil-group|TOPIX500/EAFAGROWTH||1727|1742.5|1748|1778|1788.5|1772|1765|1773.5|1769|1766.5|1753.5|1735|1748.5|1758|1729|1757.5|1755|1795|1805||1804|1810|1622|1630|1611|1599.5|1594.5|1616|1637.5|1646|1655|1657.5|1679.5|1681||1680|1692|1696.5|1722|1754.5|1749|1746|1731.5|1728.5|1728.5|1750|1766|1759|1778||1784|1762|1734|1729||1701|1717.5|1712|1725|1722|1730|1722.5|1728.5|1746|1737.5|1734|1736|1735|1742|1736.5|1721|1704|1704.5|1707.5|1703.5|1701|1697|1686|1665||1672.5|1675|1688|1687|1662.5|1724|1740.5|1747|1808|1805.5|1779|1755|1776.5|1800|1806.5|1801.5|1805|1815|1800||1792|1791.5|1759.5|1756|1749.5|1741|1738|1721|1724|1712.5|1700|1698|1718|1723|1702|1675|1678.5|1673.5|1658.5|1677.5|1690|1699.5|1701.5|1700|1700|1703|1705|1725|1733.5|1747|1730|1708.5|1722.5|1734|1759|1754|1768.5|1786|1799|1829|1831.5|1847|1838|1836.5|1817|1819.5|1802.5|1783|1781|||1714.5|1704|1702||1702|1705|1729|1727|1790|1756|1772.5|1772.5|1775.5|1799.5|1818|1821.5|1837.5|1829.5|1836.5|1837|1838|1817|1851.5|1878.5|1888.5|1878|1935|1925|1922|1929.5|1967.5||1963.5|1955|1927.5|1919.5|1912|1904|1919.5|1913.5|1919|1905|1911|1931.5|1939|1929|1933.5|1946|1965.5||1970|1966.5|1980.5|1965|1960.5|1974.5|1972|1977||1963|1968.5|1980.5|2007|2014.5|1961.5|1968.5|1985.5|1977.5|1982|1986|1968|1987|1982.5|1894.5|1893.5|1880|1882|1867.5|1885|1894.5|1906.5|1905|1898||1854.5|1823||||1764.5|1748|1739.5|1720|1732.5|1739|1731|1741|1735.5|1724|1736.5
04589|946096|/equities/m3-inc|TOPIX500/EAFAGROWTH||1463.5|1485|1484|1465.5|1448.5|1467|1451|1411|1372|1325|1298|1381|1389.5|1442|1405|1437|1510|1545.5|1535||1614.5|1613|1846.5|1815.5|1706.5|1657|1649|1681|1736.5|1799|1759.5|1740|1745|1752.5||1768|1774|1732.5|1681.5|1727|1698|1611|1487|1495|1470.5|1519.5|1480|1518.5|1479.5||1468.5|1465|1447|1383||1365.5|1373|1347.5|1379.5|1375|1454.5|1339.5|1370|1401.5|1416.5|1422|1440.5|1469|1462|1496|1479|1465|1408|1403|1317.5|1263.5|1263|1179|1175||1193.5|1202.5|1216.5|1282.5|1247.5|1324.5|1402.5|1457.5|1464.5|1577|1541|1510|1521|1544.5|1573.5|1596.5|1659|1623|1639||1648.5|1566|1524|1549|1517|1515.5|1515|1529|1510.5|1538.5|1566|1575.5|1567.5|1537|1514|1520.5|1528.5|1492.5|1494|1504|1502.5|1546.5|1544|1556.5|1581.5|1630|1683|1680|1686|1628|1525|1507|1535.5|1556|1548.5|1563|1591.5|1593|1636.5|1651|1670.5|1685|1768|1694|1634.5|1694|1708|1722|1702|||1665|1681|1729||1884.5|1901.5|1926|1898.5|1866|1856.5|1898|1935.5|1945|1958.5|2030.5|1990.5|2059|2063.5|2088|2120|2154|2151|2195.5|2205|2184.5|2179|2167.5|2173|2133|2133|2121.5||2084.5|2080.5|2019|2024|2067.5|2081|2083|2114|2149.5|2158|2154.5|2235|2212.5|2195|2213|2145|2130||2064.5|2101|2129|2107.5|2091|2071|2032.5|2050||2042.5|1986|2018|2079.5|2131.5|2103|2186.5|2354.5|2413|2393.5|2418.5|2527.5|2524|2502.5|2384|2260.5|2218.5|2339.5|2400|2398.5|2469.5|2459.5|2419.5|2338||2312.5|2318||||2340.5|2339.5|2334|2289|2285|2310|2276.5|2300|2242|2223|2244.5
04590|946212|/equities/mabuchi-motor-ltd|TOPIX500||2230|2219.5|2234|2238|2245.5|2227.5|2208.5|2236|2242|2242.5|2260|2278|2286|2303|2313.5|2358.5|2366.5|2355|2346||2320|2205.5|2218|2201|2195|2199.5|2196|2213.5|2221.5|2237|2237|2240|2267|2275||2264|2280|2266|2275|2300|2274|2269.5|2251|2252|2240.5|2285|2264.5|2234.5|2192.5||2195|2194.5|2162|2141||2148|2172|2157|2172|2149|2171|2184.5|2181.5|2200|2202.5|2195|2193.5|2209.5|2235|2213|2206.5|2203|2205.5|2209.5|2218|2226.5|2205|2316|2141.5||2121.5|2116.5|2129|2130|2101.5|2247.5|2303.5|2330|2316|2315.5|2269|2273.5|2320|2339.5|2337|2375|2389.5|2389.5|2377.5||2378.5|2389|2343|2360|2360|2376.5|2382|2380|2371|2401.5|2402|2404.5|2471.5|2465|2419.5|2418|2418.5|2441|2434.5|2437|2438.5|2423.5|2442|2441|2441|2403.5|2430|2420.5|2429|2455|2444|2418.5|2420|2430|2412.5|2416.5|2387|2381.5|2427|2426|2432.5|2435|2436|2417|2426.5|2467.5|2478.5|2504.5|2497|||2484.5|2488|2466||2711.5|2677.5|2698.5|2659.5|2666.5|2655|2667|2642.5|2668|2670|2705.5|2664.5|2690|2685|2694.5|2689.5|2694|2673.5|2712|2792|2788|2804|2803|2779|2819.5|2838|2833.5||2794.5|2787.5|2783|2734.5|2729.5|2713.5|2715|2689|2732|2711|2657|2699.5|2725.5|2739.5|2732|2730|2778||2775|2753.5|2829.5|2835|2806.5|2677|2760|2616||2579|2545.5|2564|2564|2566.5|2567|2560|2572.5|2591|2535|2507.5|2507.5|2545.5|2575|2554.5|2544|2514|2528.5|2490.5|2516|2494|2454|2432|2403||2380.5|2372||||2372|2350|2372.5|2359|2367.5|2372.5|2357|2362|2345.5|2350|2360
04591|946210|/equities/makita|TOPIX500/EAFAGROWTH||4735|4785|4862|4888|4870|4657|4690|4711|4642|4555|4667|4703|4763|4803|4805|4886|4899|4923|5001||5047|5105|4634|4624|4640|4582|4649|4727|4836|4849|4895|4935|4983|5080||5137|5113|5040|5011|5123|5027|5048|4967|4979|4900|5097|5056|4927|4955||4875|4756|4675|4639||4600|4643|4575|4714|4730|4800|4815|4757|4900|4899|4912|4846|4816|4811|4785|4814|4757|4627|4672|4588|4630|4472|4442|4324||4192|4106|4228|4309|4161|4599|4937|4950|4643|4628|4506|4552|4694|4773|4859|4895|4956|4993|4830||4729|4722|4568|4553|4608|4560|4593|4549|4572|4395|4408|4347|4406|4427|4420|4429|4435|4489|4475|4557|4610|4620|4571|4635|4520|4511|4572|4578|4614|4724|4681|4649|4711|4813|4914|4845|4774|4840|4891|4857|4863|4836|4706|4752|4716|4716|4667|4573|4581|||4547|4610|4682||4243|4229|4262|4233|4231|4217|4252|4245|4301|4320|4310|4350|4417|4375|4320|4273|4324|4310|4185|4290|4315|4302|4280|4197|4240|4297|4248||4101|4058|4006|3996|4022|3990|4019|4111|4109|3969|3941|3917|3898|3926|3915|3969|3899||3862|3886|3935|3870|3835|3797|3820|3865||3874|3925|3932|4011|4066|3976|3962|4042|3998|3995|3968|3992|3935|4015|3954|3954|3928|4029|4112|4138|4135|4008|3989|3995||3855|3824||||3930|3905|3879|3809|3837|3865|3901|3959|3863|3848|3871
04592|952608|/equities/mani-inc|TOPIX500||1733|1733.5|1737|1747|1768|1771|1775|1801.5|1815.5|1781|1798.5|1823.5|1858|1858|1872|1896|1907.5|1902|1859.5||1835|1840|1866|1813|1779|1757|1753.5|1726|1752|1767|1767|1747|1730|1740.5||1746|1764|1817.5|1809.5|1845.5|1848.5|1831.5|1823|1840|1850.5|1876.5|1860|1816.5|1841||1850|1837.5|1824|1828.5||1814|1841.5|1846.5|1881|1863|1872.5|1869|1923|1953.5|1979|1984|2009|2027.5|2034.5|2037.5|2033.5|2011.5|2005|2014|2007.5|1992|1914|1932|1934||1956|1939|1976|1905|1912|2028.5|2081.5|2125.5|2133.5|2143.5|2150|2149.5|2127.5|2124|2115|2161|2160|2125|2107.5||2115.5|2097|2098.5|2035.5|1995|1999|2053.5|2038|2004|2007.5|2013|1973.5|1936|1923|1904|1905|1885.5|1899.5|1899.5|1883|1903.5|1904.5|1931|1949|1954.5|1949.5|1927|1914|1916|1897.5|1879|1846|1870.5|1876|1858.5|1851.5|1857.5|1871|1890|1893|1890|1899.5|1874.5|1890|1910|1891.5|1922.5|1876|1874.5|||1863|1854|1845.5||1828.5|1836.5|1852.5|1860.5|1863|1829|1804|1832|1829.5|1830|1818|1819|1833.5|1877.5|1958.5|1943|1949|1928.5|1997.5|2031.5|1996|2024|2052.5|1995|2016.5|2019.5|2035||2043|2044.5|2055|2024|2051|2022|2109.5|2152.5|2145|2128.5|2107.5|2108.5|2071.5|2054.5|2052|2088|2081.5||2046|2060|2099|2089|2087.5|2066.5|2050.5|2080||2055.5|2079.5|2058|2081.5|2099|2072.5|2070|2064|2096|2092|2086|2092.5|2106|2175|2178|2180|2195|2270|2297|2410|2293.5|2246.5|2234|2199||2155|2145||||2155|2149|2146|2094.5|2113.5|2098|2143.5|2194|2181|2212.5|2218.5
04593|44222|/equities/marubeni-corp.|NIKKE225/TOPIX500/EAFAVALUE||2279.5|2296.5|2313.5|2365.5|2420|2431|2414.5|2431.5|2434|2411|2450|2446.5|2456|2495|2493.5|2522.5|2522|2444.5|2383.5||2332|2369|2386.5|2373.5|2362|2334.5|2348|2384.5|2405|2423|2434.5|2434.5|2432|2465||2464|2472.5|2477|2509.5|2539.5|2463|2515.5|2461|2410.5|2345.5|2431|2428.5|2383|2366.5||2337|2289|2258|2253||2254|2272.5|2236.5|2315.5|2301.5|2348|2394|2411.5|2514|2518|2493|2440|2427|2428|2449|2479.5|2463.5|2465.5|2510|2540|2539|2449|2445.5|2379||2335|2296|2394.5|2288|2147|2490|2770|2892|2851|2889|2833.5|2826.5|2969|3009|3052|3083|3124|3149|3094||3018|3085|3063|3076|3090|3158|3127|3085|3100|3036|2994.5|2975.5|2984|2989|2951.5|2960.5|2955|3019|3023|3039|3044|3017|3008|3049|3010|2965.5|2966|2976|3068|3137|3075|3043|3137|3132|3104|3071|3085|3130|3121|3074|3003|3041|3039|3046|3048|3079|2950|2921|2975|||2922|2851.5|2845||2716.5|2728|2708.5|2691|2679.5|2643|2654|2675|2767.5|2785.5|2695|2703|2674.5|2687|2642|2619|2632|2590|2583|2643|2639.5|2632|2707.5|2668.5|2686|2695.5|2655||2552.5|2511|2475.5|2428|2434|2394.5|2505.5|2558.5|2624.5|2547|2520|2519.5|2515|2502|2527|2560|2635||2497|2497|2476|2458.5|2438|2413.5|2404|2404.5||2385|2405|2388|2377.5|2466|2577|2546|2541.5|2508|2521.5|2489.5|2504.5|2539.5|2564|2548|2516.5|2498.5|2544.5|2483.5|2469.5|2458|2421.5|2347.5|2332.5||2312.5|2278.5||||2253|2242.5|2248|2220|2244.5|2233.5|2221|2264.5|2238|2217.5|2241.5
04594|102046|/equities/maruha-nichiro-corp|NIKKE225/TOPIX500||3028|3039|3067|3055|3086|3080|3075|3077|3121|3104|3092|3075|3065|2994.5|2946|2955.5|2964|2951|2960||2999|3025|2989.5|3023|2987.5|2975.5|2973|3023|3030|3106|3134|3134|3186|3197||3215|3198|3209|3254|3261|3233|3256|3234|3207|3175|3158|3187|3149|3217||3190|3164|3114|3098||3054|3070|3103|3100|2989.5|3023|3039|3048|3050|3087|3058|3076|3072|3085|3208|3167|3125|3149|3161|3171|3198|3139|3120|3110||3091|3071|3091|3140|2969.5|3163|3314|3379|3342|3360|3362|3369|3389|3390|3408|3362|3378|3228|3200||3214|3184|3160|3148|3160|3181|3220|3239|3242|3249|3175|3196|3239|3233|3117|3115|3120|3119|3144|3125|3151|3150|3205|3240|3240|3197|3223|3254|3288|3327|3270|3228|3228|3270|3277|3286|3293|3281|3291|3214|3227|3237|3240|3282|3349|3367|3274|3310|3166|||3145|3097|3080||3075|3090|3075|3089|3082|2984.5|2973|3018|3087|3106|3056|3004|2999|2991.5|2955|2979.5|3022|3040|3049|3012|2975|2989.5|3081|3068|3067|3054|2948||2941|2919.5|2918|2889|2860|2844.5|2895.5|2908|2899|2910|2877|2930.5|2970.5|2969.5|2936|2937|2940||2917|2922|2956.5|2984|2966|2999|3040|3017||2986|3003|3042|3022|3008|2953|2919.5|2926.5|2933|2938.5|2975|2956|2910|2945.5|2940|2950|2847|2855.5|2860|2841.5|2849.5|2879|2864|2847.5||2850|2835.5||||2793.5|2785|2772|2770|2757|2750|2734.5|2734.5|2729|2751.5|2871
04595|44257|/equities/marui-group-co.,-ltd.|NIKKE225/TOPIX500||2429|2432|2421|2450|2459.5|2429|2421.5|2425.5|2417.5|2408|2405.5|2394|2486|2415|2398|2439|2432.5|2444|2405||2402.5|2415|2410.5|2404|2382|2368.5|2389|2398.5|2400|2429|2447.5|2460|2453|2430||2430|2428.5|2423|2397|2434|2406.5|2403|2374|2403.5|2403|2453|2485.5|2479|2503.5||2529|2533.5|2510.5|2527.5||2546|2568|2547.5|2583.5|2523|2505.5|2477|2515|2529.5|2470|2497|2512|2518.5|2521.5|2448|2456.5|2388|2385.5|2400|2346|2355|2349|2326|2289||2338|2355|2363|2270|2212.5|2335.5|2415.5|2447|2422|2434|2408.5|2403.5|2428|2439.5|2426|2414|2440|2411.5|2423.5||2425|2382.5|2358|2354|2358.5|2360|2359|2365|2321.5|2312|2284|2278.5|2266|2271.5|2274.5|2264|2242.5|2229.5|2245|2251|2260|2315.5|2320|2327.5|2320|2301.5|2321|2322.5|2327.5|2355|2341|2309|2323.5|2315.5|2313.5|2306|2338.5|2358.5|2373.5|2396|2333|2342|2425|2427.5|2395|2416|2395.5|2422|2423|||2407.5|2413.5|2448||2432.5|2417.5|2434|2447|2408|2356.5|2352.5|2354|2379.5|2420|2436.5|2424.5|2490.5|2510|2503|2502.5|2537.5|2466.5|2472.5|2484|2453.5|2480|2522|2488.5|2506.5|2499|2475||2456.5|2436.5|2408.5|2384.5|2371.5|2373.5|2399|2410|2405.5|2389|2418.5|2452.5|2458|2438.5|2455.5|2446|2491.5||2488|2475.5|2513|2478|2464|2449.5|2499.5|2491||2534|2469.5|2484|2522.5|2511.5|2493.5|2456|2454.5|2472|2487.5|2493.5|2502.5|2487.5|2534|2519|2495|2497.5|2545|2509|2500|2520|2492|2509|2459||2463|2395.5||||2394.5|2379.5|2383|2363.5|2396|2397|2375.5|2398|2349.5|2328|2316
04596|946176|/equities/maruichi-steel-tube-ltd|TOPIX500||3258|3253|3280|3303|3344|3345|3343|3352|3365|3307|3276|3276|3267|3262|3297|3432|3457|3393|3359||3326|3330|3319|3296|3267|3265|3278|3321|3321|3347|3344|3347|3375|3368||3352|3378|3370|3405|3478|3450|3437|3420|3389|3383|3446|3476|3419|3374||3380|3362|3339|3345||3346|3375|3369|3403|3389|3430|3461|3416|3514|3520|3512|3490|3465|3469|3440|3441|3421|3420|3420|3397|3369|3326|3329|3339||3304|3304|3427|3351|3300|3521|3628|3682|3638|3655|3612|3602|3620|3640|3695|3771|3798|3788|3819||3818|3805|3747|3716|3738|3804|3812|3833|3778|3755|3752|3745|3712|3736|3750|3760|3739|3760|3739|3722|3695|3770|3779|3796|3787|3795|3776|3780|3810|3813|3754|3725|3789|3800|3801|3780|3766|3820|3864|3863|3822|3822|3910|3879|3912|3960|3970|3940|3999|||4045|4060|4073||4059|4070|4132|4133|4130|4087|4117|4121|4150|4200|4159|4138|4190|4204|4225|4126|4080|3995|4031|4024|4039|4064|4153|4124|4150|4135|4088||4031|4006|3981|3911|3895|3880|4000|4017|3985|3967|3944|3971|4003|3982|4117|4116|4185||4211|4058|4051|4015|4035|3832|3908|3889||3909|3948|3834|3805|3827|3831|3840|3779|3802|3803|3818|3804|3843|3919|3905|3865|3852|3881|3879|3860|3815|3792|3729|3776||3729|3720||||3689|3680|3667|3648|3670|3643|3687|3736|3714|3700|3744
04597|949904|/equities/matsumotokiyoshi-holdings-co|TOPIX500||2107|2119.5|2137|2139.5|2137.5|2062.5|2090|2116|2156|2158|2209|2123|2126|2128|2121|2118|2111.5|2100|2082.5||2094|2105|2075.5|2070.5|2079.5|2079.5|2080|2135|2129|2107|2153|2188.5|2210|2284.5||2257|2293.5|2297.5|2320.5|2366.5|2383|2358|2350|2383.5|2378.5|2422|2375.5|2301|2305.5||2304|2284.5|2262|2247.5||2270|2271|2217|2252|2241.5|2254|2285|2298|2316.5|2338.5|2352|2354|2308|2284.5|2254|2233|2236.5|2221|2210.5|2185.5|2277|2290|2306.5|2290||2299|2296.5|2316.5|2319|2204|2287.5|2377|2460.5|2390|2392|2381|2384.5|2450|2519.5|2521|2499|2504.5|2431|2457||2445|2404|2406|2392.5|2375.5|2389|2386|2362|2368.5|2355|2346.5|2339|2356.5|2305|2271|2225|2201.5|2186.5|2206|2157.5|2138.5|2138.5|2154|2146|2168|2178.5|2216|2238|2221.5|2229|2218|2186|2206|2246.5|2299|2311.5|2315.5|2328.5|2366.5|2364.5|2354|2275.5|2230|2299.5|2272|2321.5|2283|2290|2277|||2244.5|2274.5|2250||2217|2258.5|2242.5|2276|2290|2279|2324|2400.5|2463.5|2525.5|2524|2475|2491.5|2464|2429|2395|2412.5|2398|2411.5|2449|2459|2487|2472|2424|2458|2469.5|2467||2413.5|2408.5|2393|2374|2384|2377|2356.5|2381.5|2396|2395.5|2399.5|2476|2503.5|2503|2525.5|2687|2746||2681.5|2691|2677.5|2631|2580.5|2683.5|2699|2709||2719|2773|2781.5|2776|2798|2717|2732|2697.5|2713|2694.5|2694.5|2714.5|2755|2793.5|2748|2740|2691.5|2687.5|2775|2738.5|2673.5|2687.5|2662|2624||2657|2538.5||||2521.5|2542.5|2528|2491.5|2546.5|2503|2457.5|2481.5|2442|2515.5|2571.5
04598|44152|/equities/mazda-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||975.7|974|984.7|1014.5|1022|1005.5|1008.5|1030|1037.5|1030|1027.5|1033|1036.5|1052.5|1007.5|1044.5|1101.5|1139|1125||1095|1116|1117|1114.5|1105.5|1077.5|1061|1092.5|1071|1072.5|1069.5|1064|1067.5|1087||1087|1105|1111.5|1140|1163|1124.5|1139.5|1103.5|1110|1084|1165.5|1129|1125.5|1134||1121|1112|1078.5|1050||1074|1086|1078|1111.5|1110|1137.5|1183.5|1195|1243|1256.5|1228.5|1204.5|1211.5|1215|1197.5|1243|1228.5|1230|1265|1280.5|1278|1239|1175|1147||1145|1136|1204|1198.5|1186|1293.5|1335.5|1372|1359.5|1349.5|1340.5|1372|1421.5|1440|1427|1456|1465.5|1548|1544||1545.5|1571.5|1523|1528|1547.5|1585|1585.5|1572.5|1579.5|1593.5|1563.5|1568|1588|1578.5|1560|1564.5|1546|1523.5|1475.5|1466|1503|1535|1536.5|1562|1573.5|1547|1576|1596.5|1630.5|1703.5|1662|1622.5|1624|1614.5|1588.5|1582.5|1594|1604|1620.5|1630|1591|1598|1671|1654.5|1642.5|1736|1703|1714.5|1742.5|||1782.5|1788.5|1804||1691.5|1726|1727.5|1715|1697.5|1719.5|1737.5|1791.5|1818.5|1812.5|1822.5|1812|1817|1824.5|1797|1752|1788.5|1746|1754|1766.5|1784.5|1803|1827.5|1806|1806|1821.5|1796||1756|1714.5|1672|1631.5|1639|1594.5|1608|1667|1780.5|1784.5|1764|1779.5|1774.5|1776|1788.5|1820|1847||1822|1761.5|1762|1752.5|1740.5|1743|1794.5|1789.5||1961|1961|1935|1876|1853.5|1805.5|1821.5|1822.5|1794|1777|1721|1721.5|1747.5|1771|1749|1764|1756.5|1710.5|1681.5|1708.5|1718.5|1736|1677.5|1651.5||1632.5|1625||||1535|1519.5|1529.5|1556|1564.5|1544.5|1580.5|1621.5|1561.5|1529.5|1512.5
04599|952500|/equities/ashikaga-holdings|TOPIX500||668.4|662.9|654.4|671.8|679.3|666.6|669|659.3|655.5|661.9|662|660|672.3|696.7|659|652.7|652.9|619.2|589||585.8|586.5|582.9|580.8|570|568.2|573|577.2|583|597.1|607.5|602.7|589|587.7||578.6|573.3|576|581.7|589.3|560.6|565.2|575.1|590.4|578.8|559.7|567|560.8|571.6||573.7|568.2|554.7|567.8||569.4|572.9|561.8|569.5|560.6|572.6|568.9|579.4|593|584.8|573|572.7|567.2|562.2|568.8|569.8|571.7|578.1|590.8|590.7|593|568.9|562.3|538.4||537.4|530.7|525.8|538.6|500|620.3|654.9|635.2|605.7|610.3|605.1|610.2|631.6|626.6|613.5|612.7|614.2|609.3|609.4||606.7|617.9|616|613.1|614.6|627.6|627.2|631.2|643.8|633.5|635.9|629|633.5|610|597.5|603.1|604|598|593.9|594.6|593.4|600.9|598|612.9|607.3|598.3|597|602.2|639|638.6|632.2|613.6|618.2|595.8|585.2|581.8|584.8|597.9|605|604.1|595|587.1|606.1|589.8|587.9|568.5|552.5|549.4|544.8|||551.5|554.6|563.9||555.4|550.3|549.7|555.8|551.5|543.4|542.8|534.9|557|557.7|561.5|548|531.3|526.1|526.2|514.5|523.4|509.4|505.9|513.7|512|505.3|518.2|505.5|511|513.3|494.7||480.4|477|477.4|475.7|475.8|469.8|496|497.9|487.7|475.2|472.6|480.4|483.3|469.8|479.3|471.1|456.3||448.8|443.7|445.3|439|435.3|431|430|426.6||425|424.1|435.2|443.3|447.4|441|443.8|444.4|445.5|447.5|447.3|452|449.8|440.8|436.8|434.8|434|437.2|442.6|442.8|442.1|443.8|436.1|440.8||439.9|430.4||||433.8|429|431.4|431.4|434.2|430.6|429.4|439.5|446.5|443.3|456.3
04600|946256|/equities/medipal-holdings-corp|TOPIX500/EAFAVALUE||2439.5|2450.5|2438.5|2448.5|2493|2490|2503|2484.5|2492|2469|2496|2466|2482.5|2491|2484|2515.5|2510|2482.5|2498||2421|2438|2448|2456|2459|2462|2474|2511.5|2523|2543.5|2546.5|2546|2598|2591.5||2571.5|2599|2620|2621|2626|2600|2635|2580|2543.5|2497.5|2570|2583|2552|2560||2583.5|2639.5|2585|2600.5||2601.5|2688|2685|2694.5|2661|2670.5|2675|2646|2615.5|2565|2558|2570|2590.5|2593|2597.5|2606.5|2561.5|2560|2560.5|2551|2549.5|2507.5|2516|2469.5||2517|2468|2491.5|2426|2377|2585|2724|2740.5|2770|2765.5|2739.5|2710|2709|2679.5|2647.5|2629.5|2644|2625|2582.5||2599|2618|2579|2535|2482|2488|2518.5|2509|2506.5|2468.5|2464.5|2460|2452.5|2452|2353.5|2345.5|2340.5|2319.5|2354.5|2356|2378.5|2348|2353.5|2382|2349.5|2316.5|2318.5|2356.5|2355.5|2373.5|2317|2289|2241.5|2242.5|2250|2247.5|2253|2257.5|2323|2266.5|2265.5|2279.5|2388.5|2472|2480.5|2493|2476|2473.5|2494|||2496|2508.5|2485||2476|2432.5|2433|2445.5|2436.5|2380.5|2419.5|2406|2420|2419|2394.5|2374|2409.5|2405|2372.5|2340|2349|2345|2322.5|2342.5|2326|2363.5|2376|2365|2372|2366|2371||2328|2309|2301.5|2258|2267|2232|2227|2235|2235.5|2253.5|2257.5|2283.5|2297|2280|2286.5|2311.5|2360||2382.5|2395.5|2389|2387|2364.5|2298|2349.5|2335.5||2319|2346|2377|2348.5|2368.5|2368.5|2378.5|2366.5|2334.5|2321|2308.5|2306.5|2333|2401|2406.5|2408.5|2425|2466.5|2474|2463.5|2437|2451.5|2432.5|2405||2325|2329.5||||2298|2290.5|2304.5|2292.5|2290.5|2275.5|2259|2271|2268|2262|2310
04601|951799|/equities/megmilk-snow-brand|TOPIX500||2753|2759|2744|2745|2746|2727|2764|2768|2773|2766|2834|2691|2553|2564|2569|2637|2654|2608|2600||2635|2647|2648|2635|2624|2611|2622|2651|2649|2707|2737|2737|2760|2736||2723|2730|2769|2769|2737|2727|2717|2718|2735|2720|2739|2737|2690|2689||2694|2677|2641|2642||2648|2674|2710|2732|2721|2750|2741|2678|2675|2667|2666|2700|2688|2665|2684|2683|2635|2609|2625|2604|2625|2595|2594|2558||2739|2694|2663|2676|2696|2736|2844|2867|2828|2839|2810|2799|2855|2843|2837|2810|2810|2730|2737||2711|2722|2708|2710|2686|2663|2710|2730|2684|2660|2624|2648|2629|2614|2531|2557|2540|2530|2501|2480|2517|2510|2538|2560|2545|2530|2513|2522|2539|2564|2548|2519|2539|2595|2599|2576|2584|2602|2589|2513|2510|2517|2569|2661|2601|2609|2604|2592|2562|||2580|2583|2552||2526|2560|2609|2629|2615|2583|2570|2575|2635|2660|2653|2668|2693|2703|2714|2650|2661|2667|2669|2730|2733|2704|2797|2774|2748|2726|2701||2680|2664|2678|2514|2210|2230|2236|2241|2225|2243|2217|2228|2254|2260|2224|2210|2222||2229|2261|2274|2231|2197|2219|2253|2240||2350|2304|2321|2350|2330|2332|2333|2322|2287|2268|2234|2239|2246|2252|2248|2251|2257|2232|2220|2218|2222|2255|2227|2185||2168|2156||||2119|2113|2100|2094|2086|2085|2075|2090|2086|2089|2147
04602|44169|/equities/meiji-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3212|3213|3224|3221|3266|3314|3389|3335|3306|3296|3340|3336|3377|3409|3663|3522|3530|3562|3546||3545|3561|3571|3564|3526|3508|3494|3537|3529|3547|3561|3563|3628|3628||3660|3682|3653|3653|3668|3680|3625|3599|3594|3612|3643|3675|3609|3648||3667|3683|3682|3688||3655|3690|3719|3748|3731|3794|3681|3683|3640|3636|3637|3687|3618|3656|3640|3605|3518|3533|3486|3470|3473|3453|3481|3596||3837|3779|3755|3701|3706|3721|3798|3809|3817|3811|3769|3778|3775|3763|3771|3755|3754|3662|3689||3656|3642|3599|3547|3556|3556|3550|3560|3565|3533|3494|3483|3495|3474|3428|3471|3510|3499|3497|3533|3536|3462|3515|3585|3543|3533|3559|3577|3551|3549|3539|3498|3478|3536|3545|3538|3559|3536|3494|3481|3476|3488|3501|3523|3466|3780|3590|3574|3562|||3567|3564|3535||3511|3534|3559|3570|3519|3438|3410|3405|3394|3370|3340|3320|3427|3355|3372|3349|3373|3387|3434|3428|3398|3375|3458|3441|3466|3467|3449||3424|3445|3437|3425|3396|3413|3415|3409|3380|3352|3340|3363|3399|3406|3421|3423|3460||3468|3444|3470|3465|3453|3411|3430|3455||3452|3647|3630|3640|3604|3619|3610|3571|3575|3573|3555|3546|3517|3532|3510|3500|3510|3533|3565|3560|3572|3557|3514|3462||3449|3418||||3360|3346|3339|3314|3334|3300|3290|3313|3285|3301|3360
04603|952986|/equities/meitec-corp|TOPIX500||2864|2887|2869.5|2829.5|2854|2840.5|2874|2876.5|2895.5|2876.5|2900.5|2959.5|2984|2968|2990|2998.5|2975|2948|2924||2928|3156|3134|3090|3098|3100|3129|3168|3194|3202|3219|3230|3287|3263||3259|3287|3289|3234|3228|3198|3209|3194|3203|3174|3235|3320|3269|3304||3307|3311|3281|3254||3294|3390|3395|3400|3341|3418|3430|3443|3410|3429|3455|3449|3425|3407|3380|3337|3318|3324|3344|3335|3344|3295|3298|3255||3233|3216|3202|3190|3146|3263|3399|3410|3377|3355|3325|3334|3391|3415|3398|3433|3441|3432|3456||3445|3430|3376|3383|3370|3375|3377|3386|3330|3341|3310|3267|3259|3240|3191|3089|3079|3069|3056|3029|3040|3075|3090|3078|3079|3072|3101|3110|3159|3170|3141|3096|3069|3095|3101|3128|3107|3147|3220|3200|3166|3183|3230|3200|3172|3249|3400|2984|2968|||2944|2960|2979.5||2997.5|2971|2942.5|2898.5|2882|2855|2877|2897.5|2920.5|2918.5|2929|2913.5|2930.5|2918|2906.5|2884|2899.5|2912.5|2928.5|2995|2991.5|3020|3110|3056|3077|3076|3064||3030|3033|2981.5|2976.5|3022|3000|3053|3039|3058|3080|3080|3078|3111|3046|3054|3066|3080||3063|3060|3037|3032|3090|3100|3106|3066||3066|3076|3089|3055|3072|3181|3124|2938.5|2919.5|2921|2922|2912|2950.5|2974|2954|2924.5|2898.5|2933|2946.5|2952.5|2965.5|2984|2959.5|2925.5||2908.5|2908.5||||2832|2833|2836.5|2830.5|2831|2812.5|2794.5|2864.5|2801.5|2740|2752
04604|976163|/equities/menicon-co-ltd|TOPIX500||1567|1575|1571|1616|1594|1580|1595|1639|1669|1660|1715|1810|1750|1704|1690|1702|1704|1712|1683||1677|1711|1698|1681|1657.5|1629.5|1609|1588.5|1572.5|1590|1549|1562|1598.5|1581.5||1570|1606|1618|1607.5|1608.5|1573.5|1549.5|1495.5|1510|1479.5|1503|1472|1444.5|1450||1418.5|1389|1330|1322||1312|1302|1298|1323.5|1313|1378.5|1388.5|1406.5|1467|1412|1371.5|1330|1328|1321|1338.5|1352.5|1360|1366.5|1374.5|1358|1388|1367|1360|1328||1408|1289.5|1278|1297.5|1256.5|1340|1385.5|1407.5|1404|1409|1398|1379.5|1420|1429|1419|1430|1391|1389.5|1378||1374|1349|1311|1317.5|1321|1320|1335.5|1327|1326.5|1338|1335|1326|1320|1333|1336|1332|1312|1308.5|1328.5|1281.5|1271.5|1293.5|1293.5|1296.5|1293.5|1299|1311|1334|1334|1346.5|1308.5|1297|1317|1351|1348|1383|1399|1360|1403|1388|1425|1434.5|1444.5|1590|1569|1540|1529|1546|1524.5|||1535|1536|1545||1519|1526|1522.5|1502|1505|1462|1504.5|1462|1474.5|1480.5|1506.5|1489|1531.5|1528.5|1532|1531.5|1545|1535|1555.5|1592|1586|1574|1587|1575.5|1629|1665|1668.5||1650.5|1654|1663|1675.5|1654.5|1646.5|1630|1648|1661|1677.5|1733.5|1803|1802|1813.5|1836.5|1791|1834.5||1728.5|1750.5|1772|1716|1651.5|1776.5|1925|2189.5||2162.5|2143.5|2153|2151.5|2164.5|2182.5|2131.5|2173|2214|2221|2235|2264|2304|2342|2317.5|2286.5|2325.5|2437|2423.5|2388.5|2413|2434.5|2446|2383||2330|2328||||2382|2379.5|2374|2365|2407|2378.5|2360|2428.5|2431|2388|2349.5
04605|952166|/equities/milbon-co-ltd|TOPIX500||3550|3590|3570|3600|3590|3520|3470|3445|3470|3460|3040|3035|3045|3085|3110|3195|3215|3250|3200||3225|3260|3221|3213|3183|3174|3155|3141|3159|3146|3139|3142|3160|3160||3158|3157|3167|3130|3170|3173|3123|3147|3172|3194|3222|3169|3154|3115||3046|3027|2982|3002||3010|3038|3007|3068|3062|3014|3042|3002|3002|3011|3030|3019|3056|3067|3065|3059|3062|3047|3059|2999.5|3040|2983.5|2973|2959.5||3183|3166|3198|3180|3150|3190|3297|3345|3388|3326|3292|3358|3394|3410|3391|3387|3430|3395|3427||3455|3391|3350|3330|3354|3345|3343|3375|3384|3368|3355|3375|3403|3429|3414|3415|3386|3364|3419|3384|3254|3287|3295|3279|3295|3320|3378|3456|3447|3474|3400|3298|3393|3433|3427|3450|3495|3486|3568|3600|3677|3608|3791|3284|3177|3248|3208|3165|3140|||3092|3116|3122||3060|3094|3059|3051|3078|3017|3045|3023|3038|3063|3115|3070|3146|3110|3139|3156|3205|3205|3248|3250|3207|3236|3196|3193|3245|3287|3268||3287|3300|3380|3380|3342|3357|3334|3329|3269|3180|3178|3244|3240|3273|3341|3346|3417||3418|3448|3512|3515|3498|3491|3312|3482||3482|3474|3538|3580|3580|3567|3561|3556|3565|3544|3580|3525|3571|3573|3566|3636|3639|3690|3697|3722|3744|3762|3723|3689||3676|3676||||3704|3694|3708|3731|3785|3750|3659|3654|3558|3519|3490
04606|44201|/equities/minebea-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2496|2479|2447|2483|2517|2500|2512|2542.5|2523.5|2462|2494.5|2536|2561.5|2650|2644|2710|2695.5|2879.5|2818.5||2732.5|2765|2802|2745|2762.5|2738|2754.5|2784.5|2785|2842.5|2865|2887.5|2923.5|2961||2995.5|2958|2964|2982.5|3049|2947.5|2964|2886|2954|2839|2983|2883.5|2891.5|2788||2761.5|2706.5|2641.5|2617||2677|2723.5|2663|2728.5|2730|2840|2837.5|2941|3129|3124|3132|3097|3115|3083|3100|3138|3111|3085|3142|3115|3152|2999|3037|2956.5||2840|2827.5|2854.5|2799.5|2766|3319|3508|3629|3636|3671|3589|3601|3643|3661|3688|3731|3799|3741|3649||3584|3662|3574|3619|3545|3568|3585|3608|3590|3387|3320|3308|3365|3300|3234|3216|3200|3305|3264|3232|3311|3376|3338|3384|3330|3258|3265|3245|3287|3319|3313|3236|3297|3290|3341|3313|3403|3406|3437|3415|3308|3220|3193|3243|3269|3066|3015|2991|3032|||2951.5|2978.5|3024||2972.5|2959.5|2956|2834|2789.5|2812.5|2839.5|2805.5|2807|2822.5|2867|2822|2917.5|2907.5|2887|2852|2975.5|2924.5|2991.5|2996.5|2978.5|2974|3033|2994|2988|3033|3052||2954.5|2948|2904|2960.5|3007|2978|3078|3137|3172|3139|3199|3197|3176|3107|3109|3110|3135||3107|3050|3050|3117|3139|3096|3028|3062||3014|2963.5|2920|2951|2997.5|3125|3078|3090|3122|3047|3041|3056|3051|3117|3090|2977|2893|2942|3002|3014|3015|2995|2957|2930.5||2899.5|2892||||2914|2917.5|2918.5|2880|2897|2915.5|2915.5|2956|2863|2831|2877.5
04607|949827|/equities/mirait-holdings-corp|TOPIX500||2187|2200.5|2232.5|2233.5|2241|2213|2231|2202.5|2195.5|2183.5|2175|2200|2265|2261|2229.5|2275.5|2291.5|2255|2235||2186.5|2197|2182.5|2160|2131|2122.5|2121.5|2129|2145|2180|2176.5|2159.5|2158.5|2138.5||2137.5|2145|2154.5|2166|2167.5|2144.5|2192|2219.5|2175.5|2147.5|2144|2138|2082.5|2109.5||2099.5|2079.5|2040|2023||2008.5|2042|2050.5|2063|2055|2084.5|2102.5|2093|2126|2114|2149|2155.5|2132|2125|2099.5|2089|2045|2023|2028|2024|1993.5|1966.5|1949|1925||1853|1822|1863|1894|1836|1987|2090|2144|2102.5|2105|2087.5|2065.5|2091|2107.5|2089.5|2115.5|2132|2111|2119.5||2105.5|2103.5|2078|2084|2094|2125.5|2134.5|2111.5|2104.5|2114|2119|2117.5|2115|2112|2089|2122|2113|2088.5|2033.5|2048|2050|2035|1972|1994.5|1974|1958|1960.5|1964.5|1971|1956.5|1911|1886|1884.5|1879|1883|1882.5|1888|1897.5|1886|1870|1864|1912|1934.5|1992|1980|2007.5|1988.5|1955.5|1938|||1934.5|1927|1935||1904.5|1912.5|1918.5|1937|1923|1902.5|1921.5|1932|1987.5|1975|1987|1956|1948.5|1946|1929|1897.5|1920|1902|1907.5|1944|1922.5|1880.5|1912|1904|1957|1950|1951||1922|1915|1873.5|1852.5|1855.5|1842|1869|1894.5|1880.5|1889.5|1877|1872|1879.5|1885|1877|1788|1784||1778.5|1786|1777|1759|1762|1780|1799|1943||1956|1962|1971|1969.5|1978.5|1972.5|1968|1955|1939.5|1943|1927|1932|1934|1949|1942.5|1913|1916.5|1945|1965|1959|1944|1949.5|1938.5|1920.5||1909.5|1897.5||||1859|1858|1865|1851|1878|1859|1844.5|1847|1818|1806.5|1844.5
04608|946343|/equities/misumi-group-inc|TOPIX500/EAFAGROWTH||2445.5|2493|2489|2513|2566|2546|2537|2581.5|2570.5|2511|2539.5|2520|2483.5|2525|2519.5|2544|2631.5|2637|2562||2490|2618|2679|2645|2692.5|2565|2570|2504.5|2547|2570|2635.5|2665|2668.5|2696||2685|2647|2648.5|2606.5|2694.5|2597|2639.5|2599|2621|2654.5|2781|2737.5|2604.5|2579||2638|2654.5|2592|2554||2607.5|2684.5|2625.5|2665|2601|2677.5|2711|2755.5|2791|2794|2762.5|2769|2714|2766.5|2805.5|2768|2737|2720|2729.5|2679.5|2722|2662.5|2650|2621||2570|2533|2557|2416.5|2359|2638.5|2761|2795|2780.5|2874.5|2638.5|2633|2761.5|2727.5|2746.5|2756.5|2817|2858|2842||2823.5|2826|2773.5|2787.5|2772|2771.5|2752|2730.5|2747|2798|2789.5|2792.5|2840|2848|2825|2734.5|2718|2718|2660|2657|2672.5|2623.5|2594|2602|2569|2613|2659|2666.5|2634.5|2698.5|2738.5|2735|2854.5|2806|2693.5|2695.5|2719|2754|2778|2779|2783.5|2786|2720|2780.5|2806.5|2859|2849|2800|2759.5|||2751|2705|2642.5||2416.5|2356|2327|2302|2284.5|2260|2294|2323|2329.5|2319.5|2289.5|2255|2319.5|2259.5|2268|2216.5|2228|2186.5|2057|2075|2094.5|2137|2149|2144.5|2150.5|2261.5|2306||2243|2253.5|2242.5|2263|2309|2292|2319.5|2324.5|2315|2256.5|2314.5|2320.5|2311.5|2298.5|2289.5|2190.5|2111.5||2102.5|2133.5|2119.5|2153.5|2193|2186|2199.5|2302.5||2337|2332.5|2379.5|2415.5|2547|2570.5|2534.5|2588.5|2613|2615|2465.5|2494|2519|2551.5|2487|2504.5|2510.5|2561|2569|2532|2550|2569.5|2522|2479||2449.5|2413||||2420|2439.5|2415|2300.5|2263|2209.5|2144|2189|2143|2113.5|2140
04609|44130|/equities/mitsubishi-chemical-holdings-corp|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||787.6|798|820|855|860.7|842|842.5|850.9|853.6|837|844.6|853.1|856|849|839.4|849.5|856.3|861.8|874.5||830.9|838.3|833.8|830.7|826.8|826.3|826.2|834.9|836.6|841.3|842|860.3|864.6|881.5||889|892.9|905.1|910|915.4|903.5|918.3|898.8|923|923.1|945.5|956|957.8|944.4||941|919.8|904.5|903.6||907|904.4|892.9|919.1|916.4|927|922.2|904.1|913.6|877.6|850.4|846.9|835.3|848.4|865|866|861.7|874|872.5|867.5|872.8|843.8|841.2|836.5||852.5|848.3|857.9|854.3|804.4|887.5|935|900.9|885.7|886.1|872.1|866.1|885|900.9|908|916.2|926.5|922.1|920||928.4|932|928|914.2|911.2|924.8|922.9|916.4|908.7|926.8|897.8|893.9|896.7|889|880.6|877.2|852|837|813.2|815.1|820.8|820.4|839.9|844.2|841.6|829.8|830.6|847|847.9|850.7|833.7|815.2|824|824|817.5|813.6|811.5|815.3|831.4|843.2|823.3|861.5|927|919|907.5|917|910.8|904.3|907.8|||914.6|921.8|921.5||900.7|914.4|913.8|919.1|917.9|908.3|924|919.4|924|927.8|925.7|918.1|921.4|918.5|914.3|917.7|919|906.7|895|921.6|926|929|941.4|940.8|954.7|961.2|952||928.9|915.9|899.7|909.8|876.3|859.3|860.8|866.7|867|866.4|854.8|868|864.5|869|875.5|872|878.2||873.5|866|871.9|863.8|856.8|848.8|852.3|856.5||850|869.8|870.9|899.8|899|899.5|895.8|894.9|895.9|897.2|899|904|907.4|912.7|911.7|903|903|918.9|909.9|909.4|910|915.9|896.5|904||902|879.4||||867.9|873.4|864.5|864.3|898|941.9|932|943.8|929.5|938.4|943.5
04610|44247|/equities/mitsubishi-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||2533.5|2561.5|2567|2610|2666.5|2670.5|2682|2712.5|2708|2689.5|2736|2753|2713.5|2736.5|2740.5|2781|2830|2799|2739.5||2865.5|2867|2883|2841|2824|2791|2807|2832.5|2866|2870.5|2905|2926|2936|2983||3007|2992|3039|3046|3132|3092|3125|3067|3042|2988|3090|3059|3006|3008||2990|2901.5|2875|2854.5||2855.5|2870|2837|2902|2864|2908.5|2951|2928|3056|3043|3045|3022|3007|2999|2998|3028|3031|3027|3064|3079|3030|2962.5|2946|2886||2835|2812.5|2899.5|2715.5|2643.5|2941.5|3150|3168|3153|3207|3163|3129|3286|3307|3316|3328|3388|3410|3412||3372|3399|3375|3398|3402|3408|3391|3348|3352|3263|3156|3128|3160|3169|3066|3073|3055|3058|3103|3137|3208|3207|3236|3326|3268|3257|3269|3263|3335|3375|3325|3305|3402|3396|3385|3334|3347|3403|3440|3422|3381|3426|3445|3420|3403|3428|3371|3446|3550|||3775|3679|3656||3552|3568|3562|3553|3541|3492|3494|3537|3625|3653|3639|3613|3615|3631|3553|3480|3548|3463|3483|3516|3511|3526|3572|3543|3576|3616|3583||3458|3440|3343|3206|3255|3197|3275|3351|3339|3307|3299|3293|3276|3245|3275|3324|3349||3255|3189|3271|3200|3073|2975|2924|2892.5||2831|2799.5|2812.5|2537|2559.5|2568|2564.5|2565|2541|2553|2511|2544|2593.5|2618|2606.5|2600|2598|2598.5|2480|2471|2417|2398|2339|2382||2353|2305||||2285.5|2262|2240.3301|2214.3301|2228|2223.3301|2216.6599|2254|2230|2234.3301|2244
04611|44216|/equities/mitsubishi-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||2557|2563.5|2590.5|2609.5|2654|2612.5|2613.5|2665|2679.5|2722|2786|2779|2716|2736|2764|2826|2826.5|2796|2709||2787|2405.5|2402|2373|2353.5|2326.5|2341|2342|2374|2370.5|2366|2376|2407|2422.5||2434.5|2472|2433.5|2437.5|2479|2417.5|2440|2407|2372|2366.5|2457.5|2400.5|2351|2315||2315.5|2269|2315|2330||2359|2320.5|2248.5|2261.5|2271|2307|2366.5|2367.5|2468|2487.5|2479.5|2382.5|2332|2318|2315|2369|2367|2393.5|2433|2452.5|2466.5|2336.5|2229.5|2176.5||2154|2160.5|2257|2134.5|2022.5|2260.5|2367|2624.5|2628|2580|2513|2607|2738|2748.5|2788|2821.5|2844|2925|2868||2809|2915.5|2830.5|2760|2769.5|2757|2685|2672|2625.5|2611.5|2588.5|2522.5|2545|2557.5|2531|2507.5|2495|2529|2573.5|2532|2566.5|2618.5|2638.5|2667.5|2698.5|2659|2679|2768|2796|2816|2752|2630|2847|2841|2875|2860|2825|2797|2838|2852.5|2838.5|2831|2831.5|2793|2778|2821|2862|2865|2942.5|||2867.5|2857|2831.5||2414|2428|2494.5|2466|2527.5|2512|2514|2532|2561.5|2582|2610.5|2597.5|2527.5|2517.5|2453.5|2403.5|2458|2485|2516.5|2554|2528.5|2556.5|2602.5|2578|2586|2600.5|2581.5||2527.5|2483.5|2463|2400.5|2450|2416|2475.5|2534|2516|2484.5|2453|2418|2432|2437.5|2437|2426.5|2431.5||2325|2307.5|2315|2278|2292|2203|2167|2174.5||2110|2086|2068.5|2113.5|2215.5|2181.5|2201.5|2204|2221.5|2205|2189.5|2167.5|2209.5|2243.5|2211.5|2204.5|2211|2149|2138.5|2167|2150|2134.5|2059|2063||2037.5|2025||||2008|2020.5|2033.5|2020|2050|2059.5|2032.5|2054.5|2001|2008.5|2051
04612|44158|/equities/mitsubishi-estate-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2131|2128.5|2120|2144|2155.5|2114.5|2121.5|2144.5|2113|2115.5|2129|2151|2173|2209|2229|2333|2306.5|2330|2289.5||2297.5|2310|2324|2293|2302|2291.5|2303|2328|2327|2360|2402.5|2410.5|2370.5|2390.5||2442|2443|2394|2363|2393|2381.5|2447|2350.5|2332.5|2325|2485.5|2371.5|2337|2366||2332.5|2304|2278.5|2307.5||2315|2328|2313|2358.5|2352.5|2383.5|2390|2402|2483|2531.5|2509.5|2498|2483.5|2483|2473|2460|2427.5|2406.5|2438|2419|2392|2374|2348|2319||2299.5|2330|2398.5|2350|2220|2330.5|2475|2587|2634|2595.5|2552|2522|2593|2690|2659|2662|2698|2720|2661.5||2712|2647.5|2631|2637|2650|2658|2640.5|2566.5|2566|2622.5|2525.5|2488.5|2502.5|2540.5|2468|2448.5|2444.5|2499|2509|2568|2636.5|2581|2578|2677|2663|2657.5|2657.5|2710|2655|2687|2682.5|2564.5|2584|2583.5|2562|2583|2630|2688.5|2750|2785.5|2755|2815.5|2844.5|2866.5|2829.5|2977|2933|2941|2955.5|||2931.5|2878.5|2920||2826|2836|2845.5|2860|2860|2842.5|2851|2953.5|2986.5|3051|3082|2882.5|2984|2966.5|2890|2808|2780|2740.5|2783|2817.5|2869|2828|2806|2712.5|2742|2754.5|2736.5||2732.5|2606.5|2495|2468|2424|2410|2480|2510|2549.5|2508|2441.5|2444|2405.5|2359|2334.5|2245|2216||2186|2141.5|2138|2120|2117|2059.5|2068|2128||2149.5|2123.5|2114|2129|2142.5|2049.5|2051.5|2062.5|2075|2055|2041.5|2051.5|2105.5|2152|2150|2120.5|2125.5|2166.5|2194|2189|2130.5|2104.5|2063|2029||2014|1948||||1949.5|1957.5|1962.5|1946|1957|1961.5|1969|2007.5|1996.5|1966|2000.5
04613|946135|/equities/mitsubishi-gas-chemical-co-inc|TOPIX500/EAFAVALUE||2843.5|2871|2897.5|2959|2976.5|2923|2902.5|2896|2793|2766.5|2785|2857.5|2812|2794.5|2835|2782|2773|2696.5|2679||2649.5|2720|2696.5|2665|2660|2660|2667|2690|2697|2714.5|2755|2737.5|2769.5|2818||2787.5|2797.5|2808.5|2823|2849.5|2802|2840|2810|2811|2788.5|2854.5|2845|2785|2818||2777|2691|2609.5|2595||2605.5|2616|2593.5|2616.5|2582.5|2641|2650.5|2683|2798|2759|2706|2712|2699.5|2692.5|2690|2728|2751|2738|2795|2806|2752|2672|2695|2677||2636|2642.5|2584.5|2463|2405.5|2658|2848.5|2869|2858|2848|2814.5|2839.5|2957|2975|2984|3014|3016|3111|3091||3103|3157|3136|3154|3025|3064|3065|3067|3079|3111|3097|3078|3078|3068|3111|3145|3100|3148|3099|3149|3097|3002|3009|2952.5|2942|2945|2937.5|2871|2914|2959.5|2956|2942|2988|2984.5|2991|2995.5|3024|3109|3106|3095|3062|3064|3048|3126|3370|2906|2859.5|2817|2810|||2780|2788.5|2812||2772.5|2755.5|2754|2810.5|2798.5|2760|2764.5|2781|2860|2842.5|2822|2797|2784.5|2729|2675.5|2651.5|2666|2615.5|2552.5|2602.5|2613|2632.5|2682|2653|2685.5|2678.5|2679.5||2630|2583.5|2529|2499|2493|2449.5|2551|2567|2567.5|2560|2561|2552.5|2523|2489|2550.5|2571.5|2607.5||2640.5|2605|2659.5|2662|2628.5|2599.5|2520|2538||2349.5|2366.5|2375.5|2387.5|2402|2406|2400|2422|2405.5|2412|2406|2422.5|2435.5|2457|2452|2439.5|2452.5|2499.5|2467.5|2481.5|2441.5|2443|2360.5|2361.5||2334|2296||||2260.5|2254.5|2259|2257|2270|2243|2219.5|2244.5|2207.5|2212.5|2220
04614|44112|/equities/mitsubishi-heavy-industries,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2244|2235.5|2271.5|2307|2379.5|2337.5|2385|2403|2354.5|2396|2441.5|2398|2327.5|2414.5|2384|2348|2318|2274.5|2154||2151|2198|2185|2162|2135|2108.5|2140|2138|2240|2327.5|2325|2290|2277.5|2240||2245|2222|2216.5|2247.5|2284.5|2258|2312|2386|2321|2179|2219.5|2092|2054|2012||1926|1875|1857|1848||1783.5|1735|1702|1715.5|1693|1780|1817|1836|1933.5|1983.5|1949|1937.5|1898|1894|1854|1884.5|1858|1876.5|1906|1969|1999|1946.5|1873|1842||1778|1760|1783|1613|1401|1631|1799|1830|1834|1852.5|1802|1784|1895|1899.5|1921.5|1934.5|2009.5|2020|1960||1859|1899|2014|2037.5|2087|2065|2036|1946.5|1832.5|1747.5|1765|1711|1675|1655.5|1633|1678.5|1640|1638|1563|1538.5|1560.5|1509|1438.5|1450|1413|1396.5|1421|1446|1435|1390|1368|1340.5|1349.5|1367|1369|1340|1332.5|1327|1359.5|1377|1375.5|1363|1366.5|1324|1298.5|1286.5|1303.5|1439|1458|||1423|1412|1417.5||1351|1338.5|1379|1397|1399.5|1369.5|1394|1413.5|1410.5|1422.5|1391.5|1387|1362.5|1376.5|1367.5|1353|1377.5|1383.5|1428|1460|1450|1444.5|1401.5|1399.5|1374|1370.5|1347||1285|1261.5|1232|1207.5|1230.5|1203|1235|1281.5|1305|1263|1230|1213.5|1199.5|1182.5|1223.5|1214|1182||1157.5|1157|1165.5|1151.5|1126|1099|1057|1056||1037|1064.5|1080|1077|1017.5|993.3|996.2|994.2|991.8|974.9|957.7|966|957.7|977.5|949.6|949|941.7|952.6|958.5|954.5|930.7|928.2|884.5|881.4||866.8|841||||828.6|825.8|821.2|801.5|804.9|792.2|786.3|796.5|769.4|759.6|770.8
04615|44253|/equities/mitsubishi-logistics-corp.|NIKKE225/TOPIX500||1106.5|1096|1091|1107|1091|1073|1064|1059|1053|1042|1027|1018.5|1028.5|1036.5|1042.5|1041|1025.5|1023|1024.5||1029.5|1048.5|1068|1040|1036|1037.8|1039.8|1050.4|5250|5243|5283|5287|5271|5284||5269|5294|5351|5340|5413|5330|5391|5337|5313|5249|5275|5278|5333|5357||5372|5362|5311|5299||5220|5273|5202|5274|5189|5285|5201|4949|5125|5180|5144|5175|5130|5123|5054|5081|4999|4894|4850|4800|4776|4734|4682|4650||4555|4536|4505|4558|4544|4793|5131|5310|5293|5293|5237|5258|5308|5328|5352|5318|5396|5391|5352||5405|5442|5346|5391|5360|5393|5415|5468|5376|5370|5313|5394|5383|5400|5324|5334|5297|5198|5209|5279|5331|5363|5416|5521|5410|5409|5479|5237|5301|5327|5204|5195|5250|5230|5276|5148|5163|5163|5130|5137|5092|5129|5162|5183|5180|5268|5223|5205|5260|||5319|5450|5258||5212|5177|5218|5167|5170|5127|5081|5093|5122|5152|5141|5059|5032|5023|5054|4962|5063|4995|4920|5075|4991|5022|5100|5185|5050|5032|4978||4943|4820|4799|4676|4720|4684|4650|4647|4659|4665|4642|4730|4689|4680|4655|4665|4676||4681|4638|4641|4599|4647|4582|4640|4584||4513|4505|4482|4531|4530|4580|4570|4590|4575|4581|4555|4585|4609|4680|4650|4605|4610|4688|4680|4713|4656|4553|4464|4443||4407|4302||||4271|4267|4318|4261|4334|4279|4280|4341|4357|4334|4419
04616|44325|/equities/mitsubishi-materials-corp.|NIKKE225/TOPIX500||2415|2415.5|2413|2456.5|2481|2459|2448|2476|2480.5|2437|2426|2427|2442|2493|2552.5|2616.5|2586|2549.5|2515||2513|2536|2542|2518|2491.5|2490|2487.5|2534.5|2543|2574.5|2545.5|2598.5|2553|2575||2590|2573|2592.5|2653.5|2677.5|2638.5|2686|2659|2599.5|2593|2664.5|2626|2612|2557||2535.5|2490.5|2423.5|2405.5||2376.5|2374|2352.5|2402|2398|2484|2497.5|2499|2618|2632|2583|2544.5|2568|2582|2611.5|2628|2618|2609.5|2657|2666|2667|2586.5|2526.5|2481.5||2440|2434.5|2512.5|2479|2460.5|2714|2829.5|2829|2801.5|2798|2751.5|2735|2812.5|2863.5|2895|2917.5|3008|3049|3047||3079|3059|3048|3070|3083|3139|3149|3018|3020|2993.5|2987|3005|3002|3007|2998|3020|2925.5|2912.5|2901.5|2938|2960|3003|3017|3024|2977.5|3001|3006|2979|3041|3120|3069|3050|3154|3094|3036|3046|3087|3247|3352|3277|3047|3120|3227|3132|3096|3062|3044|3070|3073|||3058|3056|3119||3043|3032|3036|3063|3095|3086|3129|3122|3299|3253|3150|3170|3139|3060|2925|2937|2987.5|2842.5|2856|2908.5|2930|2866|2907.5|2937|2961|3014|2975||2928|2928|2874|2878.5|2647|2625.5|2697|2709.5|2726.5|2681.5|2637|2655.5|2649|2650|2681|2621.5|2608.5||2601|2608.5|2632.5|2622|2605.5|2600|2620|2647||2723|2756.5|2776|2721.5|2765|2739.5|2733|2715|2718|2699|2697.5|2712.5|2630.5|2659.5|2655|2612|2578|2592|2637|2647|2623.5|2630|2594.5|2608||2557|2499||||2450.5|2455|2452.5|2421.5|2444|2435|2434.5|2478.5|2461|2459|2525
04617|44147|/equities/mitsubishi-motors-corp.|NIKKE225/TOPIX500||405.9|410.4|419|436.6|449.7|441.1|446.5|454.9|456.5|456.9|463|460.5|468.1|486.4|465.9|489.4|465|480.4|474.9||463.5|464.5|425.5|428.7|429.5|416.9|413.8|418.4|411.4|406.4|408|401.5|397.1|402.5||405|409.6|406.8|415.9|425.8|413.1|423.9|416.4|394.5|389.6|409|400|400|405.4||401.9|397.2|379.5|382.5||387.9|391.8|386.8|403.1|403.9|407.5|413.6|418.2|430.5|423.1|417.6|410|411.9|409.3|419.1|418.7|412|410.9|415.9|414|416.8|400.5|398.9|388.8||393.9|388.4|392.2|410|383.8|405.3|429.7|443.4|446.4|448.8|432|434.4|438|479.7|472.7|473.5|477.1|490.7|497.9||510|510|498.5|459.6|463|473.9|472.7|458.3|458.4|458.5|446.3|451|458.5|459.9|463.2|475.9|469.4|457.4|419.6|421.7|428.4|437.5|442.1|442.7|440.2|434.5|440.2|436.9|438.5|443.5|437.8|430.8|434.5|433.5|430.3|429.5|432.4|437.3|446.2|447.4|440.5|452.5|466|458.2|451.9|459|468.5|477.2|481.8|||485.4|490.2|498.5||473.2|474.6|474.3|471.8|469.4|476.5|486.9|499.4|517.5|509.5|509.6|509.9|514.9|509|496.3|490.4|498.4|494.5|498.9|508.4|508.9|507.2|507|506.4|504.8|508.6|509||500|483.8|469.5|460.3|457.5|444.6|451.3|457.8|471.9|480.5|472.4|474.9|468.7|470.5|464.4|458.8|458.7||454.4|452.6|456.9|455.9|450.6|448|446.9|449||453.6|458.5|458.7|453.2|464.7|453.8|473.5|471.8|471.1|467.1|460.1|461.3|460.7|464.7|463.8|464.5|463.7|463.5|464|471.7|476.7|477.6|464.6|460.3||462.2|457.5||||452.3|449.7|454.2|454|458.9|448.6|448.3|449.8|442.5|437|437.3
04618|44287|/equities/mitsubishi-ufj-financial-group-(to)|NIKKE225/TOPIX500/EAFAVALUE||1796|1779|1797.5|1829|1843.5|1830|1824|1836|1843.5|1837|1838|1818|1808.5|1814.5|1793.5|1784.5|1809.5|1715.5|1631.5||1646|1638|1629|1618|1579.5|1555.5|1576.5|1592.5|1611.5|1642.5|1660|1627.5|1594.5|1599||1559|1531|1520.5|1540|1550|1485.5|1472|1492|1502|1498|1473.5|1481.5|1471|1501||1503|1465|1441|1464.5||1462.5|1472|1448.5|1475|1449.5|1502|1513.5|1555.5|1599|1562|1532|1523|1509.5|1516.5|1523.5|1529|1538|1539|1560.5|1571|1575|1524.5|1486.5|1439.5||1426|1444|1484|1456|1348.5|1608|1753.5|1762|1689.5|1712.5|1714.5|1727.5|1766|1779.5|1783.5|1789.5|1795|1800|1786||1764|1817.5|1804.5|1791|1828|1849.5|1831.5|1813.5|1818|1749|1738|1674.5|1661|1646.5|1591|1577|1574.5|1577|1561|1574|1603|1624|1621.5|1660.5|1651.5|1648.5|1672|1666|1723.5|1701.5|1663.5|1647.5|1665|1628|1590.5|1573.5|1564.5|1566|1559|1573|1578|1560.5|1625.5|1613|1616.5|1612.5|1593|1565.5|1568|||1559|1572|1579.5||1567.5|1572|1572|1571.5|1554|1526|1523.5|1520|1552.5|1542.5|1565.5|1563.5|1541|1555.5|1547.5|1525.5|1561.5|1514.5|1528.5|1563.5|1561|1569.5|1591.5|1587|1597.5|1604|1574||1553|1536|1535.5|1530.5|1577.5|1550.5|1625.5|1645.5|1644|1609.5|1596.5|1576|1572|1542|1552|1550|1526||1496|1488|1527|1498|1444|1421|1419|1411.5||1395|1405.5|1408.5|1428.5|1440.5|1392|1399|1395|1368.5|1376.5|1366.5|1396.5|1384.5|1327.5|1308|1305.5|1302.5|1303|1294.5|1294.5|1284.5|1287.5|1267.5|1270.5||1258|1225||||1214|1210.5|1210.5|1205.5|1226.5|1216.5|1186.5|1201|1201.5|1203.5|1235
04619|946302|/equities/mitsubishi-ufj-lease-fin-ltd|TOPIX500/EAFAVALUE||1017|1015|1015|1013.5|1021.5|1018|1023|1034|1034|1031|1035|1069.5|1066|1068|1062|1082|1084|1046.5|1029||1027.5|1031.5|1031|1025|1013.5|1002.5|1003.5|1011|1012|1015|1018|1021|1019|1015||1014|1013|1018|1021|1032.5|1022.5|1029.5|1026.5|1023|1017.5|1022.5|1032.5|1026.5|1044.5||1045|1036|1029|1028||1031|1043.5|1038|1059|1049.5|1051|1076|1077.5|1084|1066.5|1050|1050.5|1047|1057.5|1059|1060|1045.5|1048|1055.5|1059|1072.5|1053.5|1044|1022||1014|1017.5|1024.5|998.6|968|1021.5|1074.5|1093|1077.5|1071.5|1049|1053|1082|1084|1088|1098.5|1101.5|1094.5|1084.5||1079.5|1086|1079|1075.5|1085|1102|1096|1084|1080.5|1073|1072.5|1053|1047|1039|1027|1038.5|1027|1023|1025.5|1026|1031.5|1034.5|1038|1049.5|1041.5|1031.5|1037.5|1042|1054|1047.5|1040.5|1018.5|1033.5|1027.5|1026.5|1016|1023|1043|1059.5|1045|1030|1030|1035|1029.5|1032|1035.5|1028|1025|1034|||1033.5|1031|1026.5||1015|1021.5|1022|1029|1030.5|1021|1029|1030|1049.5|1055.5|1062.5|1062.5|1065|1066|1046|1034.5|1043|1034.5|1039.5|1065|1075|1070.5|1095.5|1085.5|1089|1092|1081.5||1069|1044.5|1028|1020|1031|1019|1056|1065|1072.5|1052.5|1045.5|1056.5|1053|1041|1042.5|1040|1043||1045|1047|1057|1044|1031.5|1027|1031|1046||1051.5|1054|1050|1059.5|1062|1054|1052.5|1051|1037|1037|1026|1031|1023|1042|1028|1007|1001|1009.5|1006|1006|1002|1003|986|997.2||986.9|966.5||||954.6|948.5|945|938.9|944|942.4|932.5|944.6|945.6|939.6|957.4
04620|44232|/equities/mitsui---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3178|3214|3223|3295|3325|3346|3320|3325|3286|3250|3304|3314|3206|3262|3273|3319|3349|3270|3219||3191|3217|3225|3190|3171|3106|3106|3140|3164|3187|3198|3232|3223|3300||3309|3298|3342|3383|3456|3387|3423|3382|3312|3212|3285|3239|3184|3120||3090|2955.5|2874.5|2885||2908|2952|2960|2886|2847|2891|2938.5|2969|3137|3154|3140|3061|3022|3033|3019|3048|3040|3037|3145|3174|3186|3050|3058|2944.5||2911|2848|2970|2800|2744.5|3130|3496|3546|3505|3538|3483|3499|3624|3666|3713|3717|3749|3820|3815||3734|3797|3776|3819|3834|3889|3863|3767|3787|3748|3694|3738|3754|3723|3719.5|3728.5|3719|3750|3735|3773.5|3799.5|3780|3789.5|3882|3864|3847.5|3880.5|3870|4004|4081|4011|3967.5|4109.5|4090|4112|4106.5|4119.5|4182.5|4179|4099.5|3989|3938|3945.5|3955.5|3951|4025|3932.5|3906|3962|||3886.5|3921.5|3897||3771.5|3784|3774|3706.5|3656.5|3606|3621.5|3608|3732|3754|3731|3712.5|3702.5|3767.5|3656.5|3548|3576|3476.5|3520.5|3560.5|3570|3560|3634|3571|3596.5|3587|3559.5||3386.5|3335.5|3292|3175|3187|3212.5|3343|3422.5|3464.5|3431|3423|3383.5|3384|3307.5|3335|3349.5|3354||3265|3219|3278|3256|3174|3063.5|3055.5|3060||2961.5|2934|2946.5|2917.5|2957|3050|3059.5|3017|2978.5|2963|2950|2971.5|3000|3041|2990|3004|3010|3057|2991.5|2988|2912|2864.5|2754|2763||2755.5|2702.5||||2682|2664|2656.5|2620|2627.5|2609.5|2576.5|2615.5|2580|2548.5|2593
04621|44125|/equities/mitsui-chemicals,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3498|3548|3619|3681|3710|3646|3428|3453|3448|3434|3456|3482|3546|3601|3626|3695|3692|3635|3563||3502|3556|3549|3526|3503|3489|3509|3583|3609|3580|3610|3597|3627|3706||3688|3733|3748|3787|3853|3799|3839|3818|3829|3806|3936|3962|3944|3909||3936|3912|3832|3833||3815|3862|3779|3847|3810|3890|3927|3932|4052|4007|3907|3863|3800|3825|3771|3784|3798|3778|3714|3748|3733|3635|3496|3320||3338|3389|3437|4080|3632|4030|4329|4401|4353|4340|4257|4303|4484|4503|4489|4490|4579|4555|4386||4395|4438|4372|4400|4350|4512|4514|4469|4410|4502|4456|4412|4365|4392|4359|4320|4338|4473|4452|4374|4393|4467|4538|4671|4732|4729|4791|4779|4834|4819|4772|4658|4799|4836|4696|4665|4598|4606|4692|4631|4522|4680|4777|4488|4510|4587|4542|4476|4452|||4470|4502|4504||4383|4412|4415|4440|4477|4485|4533|4525|4547|4554|4563|4538|4600|4545|4483|4422|4420|4325|4181|4277|4423|4558|4568|4477|4545|4597|4589||4549|4409|4292|4285|4249|4182|4245|4295|4302|4258|4232|4339|4305|4179|4219|4252|4213||4178|4073|4072|4074|4021|3995|4014|4022||4033|4212|4429|4365|4395|4380|4359|4379|4364|4382|4372|4405|4438|4497|4468|4422|4339|4458|4441|4480|4493|4450|4348|4413||4379|4310||||4251|4256|4259|4250|4282|4296|4293|4337|4153|4205|4249
04622|44153|/equities/mitsui-fudosan-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1269.5|1263|1260|1261.5|1275|1262|1266|1275|1297|1286.5|1320.5|1314|1315|1326|1354|1412.5|1379.5|1381|1347||1330.5|1335.5|1343.5|1339|1334.5|1318.5|1330.5|1356|1357.5|1375|1391|1379|1367.5|1372||1386.5|1399|1390.5|1406.5|1413.5|1401.5|1421|1371.5|1381|1375|1471|1420.5|1385|1411||1408.5|1403.5|1377.5|1404.5||1413.5|1410.5|1415|1450.5|1450|1468.5|1491|1509|1569.5|1588.5|1580.5|1565|1554.5|1554.5|1553.5|1523|1506|1510|1517.5|1529.5|1515|1508.5|1514.5|1505||1459.5|1491.5|1540|1472|1375.5|1414.5|1499.5|1585|1588|1552|1500.5|1502|1542|1560.5|1538.5|1565.5|1592.5|1585|1553.5||1542|1516|1495|1505|1524|1529|1524|1489|1489|1509|1478.5|1474|1474.5|1471.5|1430|1430|1439.5|1448.5|1434.5|1455|1506|1491|1510|1535|1537.5|1513|1527|1535|1500.5|1491.5|1458|1388.5|1409.5|1427|1419.5|1413.5|1426|1468|1494.5|1510.5|1457|1449.5|1474|1486.5|1505|1597|1592|1619.5|1635|||1631.5|1599|1630||1577|1573|1599|1624|1616|1607.5|1627|1683|1674.5|1709.5|1687|1583.5|1653|1652|1627|1596.5|1624|1606|1629.5|1664.5|1709.5|1705|1648.665|1599.332|1628.998|1660.665|1623.665||1587.665|1506.665|1438.665|1401.665|1404.332|1376.999|1434.665|1460.332|1449.665|1429.665|1419.332|1439.332|1383.332|1364.999|1373.332|1382.665|1403.332||1379.332|1372.665|1378.665|1362.665|1360.999|1319.665|1306.665|1367.332||1358.999|1339.999|1339.999|1298.332|1366.665|1239.999|1233.665|1242.665|1243.332|1236.999|1228.999|1231.332|1259.999|1294.332|1290.665|1243.332|1233.665|1254.999|1250.332|1258.999|1262.332|1261.665|1216.332|1212.665||1204.332|1151.999||||1157.332|1152.332|1160.332|1145.999|1144.332|1145.999|1152.666|1173.999|1173.665|1146.999|1166.666
04623|44315|/equities/mitsui-mining-and-smelting-co.|NIKKE225/TOPIX500||4758|4702|4703|4774|4866|4801|4826|4732|4688|4707|4739|4787|4947|5059|4882|4890|4899|4844|4778||4839|4946|4942|4892|4865|4895|4897|4946|4912|4983|4985|5019|5014|5076||5117|5108|5110|5112|5137|4993|5047|4994|4977|4990|5156|5130|5018|4892||4789|4694|4528|4529||4489|4462|4353|4479|4359|4551|4519|4520|4752|4720|4685|4627|4631|4667|4620|4625|4709|4665|4772|4770|4783|4599|4489|4406||4519|4111|4132|4104|4011|4621|5016|5029|5009|5086|5022|5144|5360|5539|5426|5464|5548|5564|5411||5454|5437|5450|5388|5389|5417|5350|5156|5219|5226|5235|5189|5135|5113|5030|5070|5033|5083|4883|4857|4937|4910|4912|4973|4985|5050|5003|4985|5046|5149|5139|5096|5218|5185|5092|5092|5060|5168|5264|5108|4846|4884|5058|4952|5068|5116|5011|5037|4984|||4912|4902|4990||4867|4834|4922|4950|5058|5031|5024|4981|5085|5173|5100|5074|5108|4949|4810|4779|4845|4666|4558|4716|4740|4680|4643|4678|4739|4723|4655||4655|4570|4527|4542|4346|4288|4514|4603|4717|4572|4413|4451|4458|4442|4491|4459|4536||4461|4442|4434|4385|4359|4442|4490|4516||4413|4530|4875|4880|4903|4812|4635|4610|4667|4665|4715|4657|4630|4738|4789|4745|4687|4778|4758|4744|4584|4636|4470|4480||4434|4398||||4360|4354|4322|4271|4265|4268|4295|4402|4342|4303|4327
04624|44238|/equities/mitsui-o.s.k.-lines,-ltd.|NIKKE225/TOPIX500||5225|5193|5290|5430|5450|5550|5516|5540|5532|5559|5390|5386|5410|5340|5311|5330|5289|5350|5293||5295|5360|5127|5068|5010|5058|5034|5118|5134|5094|5020|4958|4855|4898||4874|4810|4762|4835|4891|4842|5188|5133|5030|5005|5077|5130|5129|5140||5072|5035|4865|4893||4783|4757|4669|4841|4799|4950|5048|5083|5232|5295|5242|5143|5129|5117|5020|5130|5053|5033|5015|5111|5048|4937|4793|4755||4670|4690|4695|4699|4457|4749|4863|4816|4597|4579|4626|4612|4818|4859|4666|4788|4839|4868|4911||4923|5009|5004|4996|5111|5324|5360|5200|5088|4982|4830|4847|4867|4886|4862|4852|4773|4897|4922|4962|4979|4871|4897|5238|5193|5258|5165|5083|5259|5247|5195|5169|5250|5287|5290|5108|5095|5147|5182|5133|5095|5073|5101|5120|5029|4999|4840|4789|4782|||4733|4970|4990||4713|4713|4726|4752|4742|4685|4567|4566|4697|4668|4604|4610|4574|4563|4575|4570|4585|4537|4579|4617|4633|4722|4854|4744|4785|4753|4735||4867|4889|4763|4755|4825|4800|4867|4956|5006|5051|5114|5182|5187|5186|5182|5282|5377||5467|5511|5382|5310|5387|5265|5239|5105||5048|5305|5295|5195|5267|5259|5395|5339|5374|5229|5305|5262|5195|5266|5200|5251|5282|5422|5231|5112|4882|4836|4815|4891||4942|4926||||4566|4592|4716|4550|4768|4712|4604|4513|4417|4430|4196
04625|952288|/equities/miura-co-ltd|TOPIX500/EAFAGROWTH||3761|3809|3874|3860|3891|3834|3808|3854|3652|3749|3760|3880|3726|3683|3651|3633|3630|3602|3555||3590|3623|3624|3596|3633|3640|3651|3619|3664|3710|3709|3685|3700|3783||3692|3720|3717|3654|3629|3606|3612|3581|3579|3516|3613|3580|3498|3478||3499|3510|3437|3448||3429|3446|3457|3468|3261|3280|3325|3335|3430|3409|3319|3272|3346|3352|3370|3432|3278|3271|3352|3271|3321|3360|3377|3370||3400|3221|3205|3134|3061|3258|3482|3504|3510|3522|3477|3549|3560|3570|3535|3546|3527|3579|3621||3610|3654|3595|3560|3504|3520|3519|3373|3378|3349|3283|3260|3266|3142|3102|3141|3136|3157|3169|3204|3200|3203|3249|3254|3260|3217|3211|3273|3274|3244|3320|3219|3066|2879.5|2881|2860|2903|2960|2991|2996|2949|3011|3076|2669|2604.5|2590.5|2607.5|2563|2546.5|||2498.5|2492|2525||2462|2468|2456.5|2452.5|2477.5|2513|2600|2528.5|2590|2701|2819.5|2831|2862.5|2844|2965|2977|2998.5|2973|2975|3028|2960.5|2952|2992|2960.5|2945|2976|3053||3003|2974|3014|3014|3065|2994.5|3030|3047|2990|2917|3080|3187|3216|3220|3204|3078|3041||2984|2965|2974|2973.5|3018|2920|2911|2968||2944|2824.5|2841.5|2823|2799|2763|2727.5|2720|2754.5|2751|2760|2776|2800|2770.5|2755.5|2712.5|2745|2846.5|2839|2865|2865|2868|2857|2812.5||2770|2768||||2828|2812|2794|2766.5|2813|2797|2806|2822.5|2794|2813.5|2824
04626|44327|/equities/mizuho-financial-group,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3788|3757|3788|3809|3865|3856|3892|3855|3849|3799|3783|3555|3521|3533|3460|3459|3589|3452|3248||3265|3243|3225|3213|3128|3106|3117|3140|3169|3201|3215|3173|3118|3151||3075|3050|3048|3109|3129|2973.5|2982|3021|3034|2974|2859|2894.5|2894|2948||2942.5|2867.5|2783.5|2837||2839.5|2855|2811|2898.5|2850|2961|3018|3039|3137|3068|3027|3024|3023|3021|3063|3075|3060|3079|3139|3153|3172|3109|2976|2889||2830|2853.5|2918|2758.5|2800.5|3290|3483|3461|3297|3337|3295|3369|3490|3482|3433|3454|3482|3493|3455||3433|3527|3494|3453|3493|3571|3565|3489|3498|3420|3390|3309|3284|3266|3154|3132|3088|3085|3054|3067|3084|3119|3114|3193|3148|3138|3159|3161|3310|3289|3214|3159|3184|3170|3164|3160|3151|3172|3198|3236|3135|3091|3129|3082|3089|3072|3037|3008|3030|||3015|3035|3054||3032|3036|3048|3053|3027|2984|2974|2995|3062|3040|3051|3053|2988|2992|2981.5|2934.5|2984|2946|2978.5|3049|3046|3036|3099|3069|3090|3106|3048||3007|2968|2962.5|2947|2996|2966.5|3151|3155|3011|2935.5|2887|2859|2853|2803.5|2821|2828.5|2787.5||2752|2746.5|2781.5|2766.5|2733.5|2702.5|2720.5|2716.5||2687|2726|2727|2786.5|2799|2695|2681.5|2702.5|2658.5|2665.5|2650.5|2702|2696|2618|2589|2562.5|2559.5|2578|2567.5|2571|2561|2575|2527.5|2552||2548|2456.5||||2433|2419|2392|2361.5|2404.5|2396|2346.5|2376|2381|2374.5|2445
04627|949912|/equities/mochida-pharmaceutical|TOPIX500||3370|3370|3340|3345|3340|3335|3345|3320|3375|3355|3390|3390|3380|3350|3345|3415|3375|3300|3280||3505|3550|3490|3440|3435|3420|3470|3510|3535|3550|3545|3480|3495|3485||3470|3485|3500|3505|3495|3495|3455|3425|3390|3400|3520|3530|3375|3310||3310|3265|3230|3225||3240|3275|3250|3325|3320|3330|3310|3335|3375|3320|3335|3340|3345|3355|3320|3320|3280|3280|3300|3290|3295|3260|3260|3285||3280|3250|3250|3245|3225|3335|3540|3540|3525|3520|3545|3480|3455|3460|3425|3485|3515|3430|3420||3370|3345|3330|3370|3330|3330|3305|3260|3235|3155|3115|3120|3145|3115|3115|3085|3040|3015|3005|2972|2935|2963|3040|3120|3115|3060|3090|3085|3090|3060|3035|2965|2945|2957|2966|2966|2989|3030|3060|3060|3055|3065|3120|3170|3245|3230|3230|3210|3215|||3210|3210|3190||3145|3145|3165|3165|3160|3120|3130|3140|3145|3165|3165|3140|3140|3170|3145|3140|3115|3140|3200|3230|3220|3260|3305|3245|3290|3290|3315||3305|3280|3255|3195|3190|3195|3240|3320|3275|3285|3230|3265|3270|3295|3300|3300|3240||3205|3210|3210|3175|3145|3200|3260|3265||3230|3240|3185|3245|3380|3365|3335|3350|3365|3345|3345|3310|3315|3360|3360|3345|3350|3410|3430|3420|3415|3410|3405|3365||3335|3325||||3295|3290|3275|3270|3270|3290|3260|3270|3270|3265|3330
04628|1034504|/equities/money-forward|TOPIX500||4715|4653|4525|4522|4528|4480|4476|4507|4562|4585|4750|4866|4908|5063|5025|5162|5129|4990|4985||5011|5056|5108|5071|5124|4985|5105|5226|5430|5537|5620|5658|5899|6312||6410|6025|5989|5812|5925|5899|5727|5739|5837|5932|6003|5911|5991|6058||5949|5939|5940|5764||5850|5796|5585|5583|5565|5712|5645|5606|5775|5674|5728|5676|5682|5740|5578|5320|5266|5155|5187|4996|4918|4818|4891|4779||4678|4530|4674|4591|4574|4628|4837|4948|5098|5117|5022|4741|5068|5056|4993|5160|5532|5298|5625||5690|5497|5413|5476|5402|5418|5390|5279|5370|5444|5521|5434|5385|5284|5429|5280|5156|5067|5172|5189|5125|5208|5059|5127|5196|5246|5182|5398|5318|5221|5200|5145|5440|5526|5442|5523|5790|5910|5972|5793|6014|6106|6169|6069|5940|6195|6115|6215|5992|||5652|5687|5640||5568|5570|5685|5813|5627|5280|5324|5575|5709|6135|6245|6170|6380|6359|6312|6221|6414|6523|6622|6779|6790|6735|6824|6630|6553|6481|6534||6194|6143|6303|6388|6598|6498|6440|6734|6765|6630|6731|6947|6931|6740|6675|6209|5984||5812|5769|5851|5923|5971|6030|5997|6190||6049|5834|5793|5784|5866|5827|5823|5847|5723|5535|5633|5500|5575|5536|5460|5363|5255|5344|5441|5196|4550|4580|4331|4144||4110|4190||||4356|4346|4292|4180|4156|4283|4177|4310|4301|4266|4402
04629|949903|/equities/monotaro|TOPIX500/EAFAGROWTH||2679|2633|2664.5|2708|2694.5|2645|2537.5|2550|2597|2526.5|2581|2669.5|2799.5|2797.5|2805|2701.5|2606.5|2679.5|2611.5||2547|2355|2337.5|2345|2337|2329|2320|2391.5|2458.5|2471.5|2371|2482.5|2499|2512||2530|2393|2409|2404.5|2399|2410|2339|2443.5|2441|2432.5|2496.5|2511|2421|2462||2415.5|2419.5|2441|2397||2419.5|2483|2588.5|2541.5|2473.5|2429.5|2433|2374.5|2327|2303.5|2329|2320.5|2298|2319|2379|2393|2408.5|2482.5|2464.5|2495|2488|2427|2449|2378.5||2421|2342|2267.5|2311.5|2246|2267.5|2205|2129|2093.5|2111|2089.5|2099|2072|2037|2008|2036.5|2070|2107.5|2119.5||2106.5|2138.5|1844|1860|1876|1878.5|1881.5|1854.5|1841|1895.5|1913|1879|1891|1869.5|1825|1822|1793|1820|1871|1892|1886.5|1804.5|1741|1681|1668|1687|1657.5|1651.5|1633.5|1703|1662.5|1625.5|1601.5|1607|1618|1611|1623.5|1693|1710.5|1693|1697.5|1696|1754.5|1758.5|1697|1808.5|1805|1843.5|1873|||1842.5|1862|1911||1826|1977|1936|1927|1934.5|1927.5|1963|2033|2018|2007|2052|2013.5|1833|1785|1772|1764.5|1761.5|1746.5|1766.5|1821|1835|1832|1822|1823|1809|1831.5|1823||1749.5|1698|1608|1604.5|1582|1565.5|1490.5|1466|1451.5|1478.5|1453|1486.5|1439.5|1447|1496.5|1542|1548||1529.5|1535.5|1573|1581|1543|1483|1422.5|1399||1408.5|1402|1398.5|1422.5|1516.5|1446|1402.5|1409.5|1449|1435|1452.5|1467|1478|1476.5|1449.5|1456|1421.5|1447.5|1518.5|1525|1557|1561|1599.5|1633||1568.5|1552||||1542|1551.5|1551|1521|1533|1534|1519.5|1576.5|1561.5|1586.5|1562.5
04630|951788|/equities/morinaga-co-ltd|TOPIX500||2753|2746|2716|2710.5|2730|2741|2738|2732|2754.5|2615|2612.5|2626|2624.5|2788|2783|2836.5|2817.5|2845.5|2827.5||2847.5|2862|2839|2838|2835|2821|2829.5|2882|2866|2915|2920|2892|2939.5|2908||2904|2915|2923|2927|2903.5|2892.5|2857|2872.5|2869|2890|2932.5|2905|2846|2890.5||2896.5|2903.5|2908|2895.5||2870|2920|2946.5|2984.5|2926|2897|2858.5|2830.5|2792|2747|2762|2762|2768.5|2803|2769.5|2768|2740|2741.5|2769|2744|2726.5|2712|2750|2742.5||2785|2745|2702|2636.5|2658.5|2786.5|2884.5|2901|2841.5|2859|2842|2839|2864|2870|2817.5|2756.5|2762.5|2709|2668||2656|2638.5|2567.5|2515|2517.5|2541|2546|2526.5|2520.5|2531.5|2510.5|2512|2530|2530|2485|2486|2482|2491.5|2513|2517|2521|2507|2570|2603.5|2554|2559|2549.5|2552.5|2540|2551|2517|2458.5|2477|2509|2511|2476|2495.5|2521.5|2507|2493.5|2523.5|2545.5|2610|2610|2530.5|2642|2569.5|2560|2543|||2556|2557.5|2559.5||2536.5|2534.5|2535|2555.5|2539|2522|2545|2566|2578.5|2580|2588|2575|2590.5|2603.5|2599.5|2572.5|2575.5|2575|2640|2652|2652|2644.5|2693.5|2677|2682|2671|2697||2687|2668|2683.5|2649|2591.5|2581.5|2640|2644.5|2655|2680|2659|2665.5|2717|2698|2679.5|2715|2725.5||2723|2755|2760|2773.5|2737|2699|2727|2720||2700|2847|2869.5|2880|2879|2887.5|2858.5|2824.5|2805|2790|2760|2757.5|2717|2726|2687|2709|2676.5|2709|2721|2721|2705.5|2696|2684.5|2671.5||2649.5|2640||||2589|2587.5|2568.5|2557.5|2567.5|2555|2555.5|2549.5|2540.5|2496|2568
04631|951797|/equities/morinaga-milk-industry|TOPIX500||2955.5|2949|2934.5|2951.5|2967|2966.5|2974|2964|2953.5|2963|2983.5|3009|3039|3065|3114|3492|3467|3480|3522||3536|3543|3541|3539|3511|3483|3474|3499|3487|3511|3501|3518|3575|3565||3551|3577|3629|3618|3628|3634|3569|3596|3575|3547|3490|3510|3478|3560||3585|3576|3559|3451||3402|3450|3527|3580|3467|3494|3455|3441|3433|3384|3414|3381|3419|3433|3372|3363|3286|3268|3305|3280|3271|3269|3384|3384||3452|3447|3395|3387|3370|3447|3593|3613|3541|3562|3504|3519|3625|3625|3605|3575|3605|3488|3499||3498|3511|3468|3462|3419|3440|3449|3483|3479|3442|3398|3393|3347|3310|3264|3264|3265|3265|3334|3263|3261|3275|3288|3348|3313|3224|3202|3231|3265|3341|3251|3160|3160|3206|3245|3263|3280|3325|3332|3411|3419|3395|3530|3455|3217|3234|3216|3145|3127|||3119|3121|3095||3062|3050|3047|3067|3070|3022|3043|3007|3075|3125|3165|3176|3205|3216|3208|3164|3166|3159|3196|3174|3129|3153|3222|3240|3246|3179|3115||3111|3126|3128|3128|3131|3198|3191|3162|3135|3117|3070|3090|3111|3110|3105|3160|3193||3223|3223|3193|3169|3095|3033|3080|3072||3099|3007|3007|3026|3048|3052|3042|3026|3023|2976.5|3000|3004|2971.5|2981.5|2949.5|2950|2949.5|2958.5|2888|2858.5|2870|2939|2934.5|2873.5||2822|2820||||2742|2707.5|2683.5|2672|2685|2668.5|2644.5|2664.5|2651.5|2645|2740.5
04632|44128|/equities/ms-ad-insurance-group-holdings|NIKKE225/TOPIX500/EAFAVALUE||3358|3336|3417|3540|3582|3548|3567|3592|3700|3666|3668|3637|3669|3720|3655|3680|3729|3528|3445||3404|3500|3489|3449|3420|3401|3441|3465|3495|3531|3545|3585|3573|3569||3541|3483|3506|3518|3544|3424|3392|3344|3417|3345|3380|3406|3389|3418||3391|3350|3174|3321||3221|3236|3179|3295|3230|3300|3390|3437|3498|3407|3388|3353|3308|3304|3280|3332|3352|3351|3378|3405|3390|3315|3348|3221||3148|3114|3214|3094|2910|3290|3545|3607|3539|3524|3414|3475|3674|3719|3759|3732|3788|3806|3809||3780|4018|3962|3808|3830|3882|3876|3822|3878|3713|3584|3430|3398|3366|3193|3202|3139|3150|3125|3138|3143|3199|3186|3229|3194|3177|3197|3250|3382|3392|3335|3317|3427|3380|3306|3209|3177|3220|3265|2815|2792.5|2797|2801.5|2862|2919|2949.5|2858|2847.5|2896|||2833|2844|2846.5||2787|2823|2840|2783.5|2763.5|2695|2696.5|2687.5|2736.5|2798.5|2791|2778|2782.5|2795|2808|2751.5|2750|2738.5|2699|2732.5|2721|2766|2759.6599|2673.6599|2684|2704.3301|2688.6599||2601.3301|2614.6599|2560.3301|2575.3301|2592.6599|2568.3301|2714|2711.6599|2637.3301|2554.3301|2545|2557.6599|2564.3301|2488.6599|2434.6599|2395.6599|2403.3301||2431|2444.3301|2514|2519.6599|2533.6599|2496.6599|2236.3301|2228||2015.66|2029.66|1999|2028|2035.33|2019|2040.66|2049.3301|2048.3301|2026.33|2013.66|2028|2015.33|2023.33|2014.66|1984|1992.33|2036|1967.33|1969.33|1936|1945.33|1909.33|1927||1909.33|1866.33||||1861.33|1821.66|1807|1795.33|1809.66|1789|1817.66|1828.33|1795.33|1783|1823.66
04633|943427|/equities/murata-mfg-co|TOPIX500/EAFAGROWTH||2515|2511.5|2553.5|2539.5|2675.5|2582.5|2597|2582.5|2610.5|2657.5|2647|2663.5|2664.5|2708|2711.5|2781.5|2788|2785|2801.5||2667|2726|2799|2796|2814.5|2786|2797|2853|2836.5|2834|2839|2814.5|2843.5|2893||2886.5|2916|2873|2806.5|2876.5|2846.5|2879.5|2821.5|2892.5|2826.5|2978|2913.5|2820.5|2834||2802|2714|2685|2703||2777.5|2805|2736.5|2797|2792|2896.5|2950|2996|3127|3149|3040|2923|2881.5|2870|2905.5|2948.5|2946.5|2940.5|3027|3071|3100|2944|2964|2913||2877|2848|2933|2899.5|2891.5|3111|3313|3377|3564|3587|3460|3513|3655|3670|3629|3723|3759|3816|3786||3649|3726|3610|3633|3624|3638|3633|3598|3364|3356|3329|3307|3310|3302|3370|3408|3363|3338|3351|3258|3260|3211|3145|3072|3105|3053|3056|3040|3070|3061|2980.5|2938|2997|3018|3001|3005|3009|2979|2967|2895|2881.5|2864.5|2842|2823|2814.5|2816.5|2864|2848.5|2866|||2858|2895|2936||2871.5|2866.5|2855|2778|2749.5|2774.5|2814.5|2824.5|2824|2817|2878.5|2775|2777|2752|2753.5|2756|2823.5|2785|2849.5|2896.5|2857|2850|2895|2855|2907|2946.5|2973||2922.5|2909|2873.5|2836|2861|2840.5|2848.5|2904.5|2994|2988.5|3012|3046|3046|3029|3058|3039|3055||3033|2985|2986.5|3021|3073|3028|2973|3045||3100|3084|3051|3082|3141|3097|3023|3015|3037|3025|3039|3091|3133|3133|3068|2989|2920|2995|3001|3045|3054|3018|2979|2988.5||2920|2920||||3033|3018|2976|2907.5|2896|2849|2822.5|2880|2837|2820|2851.5
04634|946196|/equities/nabtesco-corp|TOPIX500/EAFAGROWTH||2443|2438|2381|2392.5|2416|2383.5|2375.5|2417|2419.5|2403|2449.5|2450.5|2448.5|2444|2425.5|2496.5|2512|2484|2426.5||2474.5|2513|2495|2471|2458|2387.5|2392|2427.5|2462.5|2490|2483|2481|2509|2555||2548|2557|2550|2551.5|2593|2549|2578|2515|2520|2503.5|2627|2572.5|2506.5|2386||2429|2393.5|2331|2311||2313.5|2313.5|2286|2324|2326|2357.5|2395.5|2399.5|2473.5|2494|2491.5|2488|2485.5|2476.5|2441|2451|2459.5|2445|2444|2432|2483.5|2412.5|2410|2358||2351.5|2334|2343.5|2337.5|2352.5|2581|2681|2977.5|2897.5|2867.5|2792|2757.5|2800|2795.5|2825|2856|2867.5|2884.5|2829||2835.5|2820|2800.5|2835|2818|2790|2798|2752|2740.5|2768|2776.5|2771.5|2809.5|2793.5|2752|2750|2737|2732.5|2741|2738|2761.5|2712|2671|2627|2628|2629|2612|2670|2642|2636|2594|2556.5|2594.5|2657|2713|2718|2723|2708|2782|2810|2801|2831|2860|2892|2890|2888|2847|2813.5|2856|||2872|2957.5|2667||2579|2605|2710|2630|2581.5|2553|2599.5|2590.5|2596|2559|2586.5|2610.5|2625|2618|2601|2645|2642|2602.5|2613.5|2659|2570|2584.5|2575.5|2561|2624|2659|2669||2646.5|2657|2645|2640|2525.5|2463|2465|2463|2496|2483|2475.5|2504|2536|2560|2608|2673.5|2612.5||2591|2563|2488.5|2459|2366|2435|2575|2913.5||2839|2846.5|2861.5|2868|2912.5|2878.5|2825|2875.5|2918|2949.5|2887|2865.5|2895|2896|2841.5|2803|2849.5|2954.5|2954|2981.5|2984|2912|2887|2897.5||2863.5|2868.5||||2891|2887|2899.5|2837.5|2853|2843|2841|2834|2802|2764.5|2807
04635|952678|/equities/nagase-co-ltd|TOPIX500||3074|3089|3148|3186|3221|3204|3192|3223|3231|3237|3315|3363|3358|3362|3318|3359|3372|3325|3269||3196|3198|3169|3133|3121|3124|3110|3150|3160|3189|3216|3185|3225|3249||3213|3254|3311|3290|3317|3262|3299|3285|3268|3245|3335|3321|3249|3270||3249|3215|3180|3164||3159|3182|3120|3146|3127|3137|3168|3181|3225|3202|3203|3160|3148|3146|3175|3174|3181|3176|3180|3174|3188|3109|3067|3046||3083|3022|3109|3029|2864|3157|3272|3322|3285|3296|3221|3230|3262|3274|3286|3303|3355|3344|3332||3287|3290|3270|3242|3229|3261|3280|3228|3229|3229|3194|3123|3061|3049|3052|3070|3054|3011|3013|3023|3013|2967.5|2999|3008|2967.5|2976|3013|3045|3068|3088|3105|3081|3114|3132|3120|3107|3100|3092|3130|3108|3115|3073|3098|3115|3140|3165|3200|2716|2724|||2711|2722|2739.5||2689.5|2628|2641.5|2600|2637|2616|2628|2658|2656.5|2669.5|2650|2623|2653|2657|2631.5|2568.5|2564|2552.5|2545.5|2572.5|2565.5|2571.5|2631|2624.5|2653|2676|2687||2609.5|2645|2605.5|2489|2505|2475|2481.5|2488|2503|2504|2489|2500|2516|2501.5|2506|2520|2525||2491|2475|2482.5|2494|2503.5|2455.5|2480|2497.5||2427.5|2445.5|2438.5|2429|2415|2409.5|2412.5|2425.5|2397.5|2398|2394.5|2392|2387|2412|2391.5|2369.5|2365.5|2385.5|2379|2377|2374.5|2364|2345.5|2337||2325|2310||||2270.5|2261|2254.5|2246|2276.5|2250|2245.5|2258|2252|2253|2300
04636|946316|/equities/nagoya-railroad-co-ltd|TOPIX500||1747|1745|1752|1754.5|1781.5|1739.5|1748|1784|1788|1808|1832.5|1806.5|1815|1792.5|1780.5|1751|1719|1692|1691.5||1685.5|1691|1691|1690.5|1684|1663.5|1672.5|1700|1705.5|1705|1706|1711|1724|1715||1726|1755|1746|1749|1766.5|1757.5|1742.5|1748.5|1750|1758|1780.5|1745|1737.5|1724.5||1738|1731.5|1723.5|1725.5||1716.5|1731|1723|1739.5|1721|1736|1746.5|1750|1774.5|1743|1752|1754|1769.5|1787|1769|1766|1740|1749.5|1748.5|1726.5|1734|1732|1734.5|1715||1737.5|1757.5|1755|1762|1709.5|1777|1810|1828.5|1815.5|1826|1803.5|1790|1811|1825|1813|1792.5|1804|1799|1800||1794|1779|1753|1753|1754|1768.5|1768.5|1758|1757.5|1769.5|1759|1745|1747.5|1750.5|1735|1730.5|1733.5|1724|1712.5|1713|1709|1724.5|1751.5|1775.5|1774.5|1727|1770|1759.5|1790.5|1821|1844|2004.5|2033.5|2042|2034.5|2042|2058.5|2064|2089|2091.5|2069|2068|2108|2128|2109|2028.5|2029.5|2052|2056.5|||2059.5|2057|2087||2076.5|2094|2093.5|2105|2111.5|2067|2094|2098.5|2132.5|2149.5|2141|2124.5|2135.5|2135|2134.5|2125.5|2125|2127.5|2151.5|2184|2166|2159|2206|2216|2233.5|2231.5|2237.5||2224.5|2215|2188|2163.5|2136.5|2127|2143.5|2137|2148|2138|2135.5|2141|2145.5|2162|2136.5|2114.5|2137||2130.5|2136|2183.5|2187.5|2178|2200|2254.5|2234.5||2232.5|2250|2289|2314.5|2303.5|2305|2295|2281|2290.5|2281|2267|2273|2277|2321|2309.5|2307.5|2355.5|2390|2394|2377|2386|2381.5|2370|2338||2322.5|2307||||2273|2253|2254|2254.5|2253.5|2228|2203.5|2205|2205|2219.5|2233.5
04637|952895|/equities/nankai-electric-railway|TOPIX500||2437.5|2448|2474.5|2485|2517.5|2455.5|2475.5|2505.5|2522|2519|2499|2510|2510|2510.5|2512|2518|2517.5|2439|2418||2429|2411.5|2371|2319|2227.5|2209|2224|2267.5|2280|2298|2310|2346.5|2351|2354||2300|2319|2343.5|2356.5|2378|2366|2364|2367.5|2373.5|2384.5|2433|2399|2379|2359||2385|2379|2368|2366.5||2359|2379|2353|2386|2328.5|2364.5|2398|2380|2392|2377|2370.5|2371|2385|2384|2363|2356|2364|2386|2380|2354.5|2360|2341|2334.5|2297||2327.5|2365.5|2409|2383.5|2311.5|2452.5|2625|2662.5|2627|2638.5|2636.5|2637|2692.5|2708|2705.5|2677.5|2707|2703.5|2689||2697|2678.5|2641|2645|2632.5|2660|2688|2687|2673|2691.5|2683|2674.5|2662.5|2674.5|2651.5|2655|2619|2622|2592.5|2561.5|2580|2631.5|2662|2672.5|2663|2646|2632|2657|2675.5|2644.5|2616|2622|2656.5|2667|2680|2640.5|2657|2682.5|2713.5|2734|2689|2688.5|2741.5|2752|2704.5|2701|2707|2734|2711.5|||2738.5|2783.5|2966||2964.5|3019|3052|3059|3073|3007|3029|3054|3080|3055|3085|3075|3116|3095|3076|3080|3056|3053|3127|3212|3197|3176|3219|3180|3234|3206|3228||3196|3135|3129|3112|3118|3058|3093|3185|3194|3118|3080|3059|3045|2931.5|2883.5|2897|2909.5||2897.5|2936|2954|2948.5|2957.5|2937|2932.5|2919||2921.5|2977|2995|3020|3006|2918|2960|2885.5|2860.5|2844|2848|2859|2876.5|2912|2911.5|2900|2942|2971.5|2981.5|2977|2987|2991|2966|2934||2916.5|2873||||2868|2856|2856.5|2822.5|2852.5|2857|2829|2821.5|2856|2864.5|2919
04638|44241|/equities/nec-corp.|NIKKE225/TOPIX500/EAFAGROWTH||12840|12760|12650|12510|12545|12415|12370|12485|12510|12735|13040|13135|13230|13430|13680|13755|13380|13235|13040||12925|13325|13290|13565|13485|13295|13380|13370|13610|13625|13980|14050|13950|13995||13820|13910|13915|13865|14470|14460|14410|14285|14340|13930|14280|14030|13695|13950||13800|13540|13505|13345||13055|13400|12710|12630|12365|12940|13145|13065|13740|13300|12940|12495|12310|12320|12695|12805|12885|12845|12865|12895|12880|12795|12845|12620||12040|11830|12110|11320|10815|12345|12915|13315|13085|13000|12915|12835|13600|13810|13980|13825|13645|13775|13735||13610|13870|13835|13965|14000|14140|14145|13885|13595|13330|13570|13720|13320|13065|12885|12850|12870|12900|12600|12760|12690|12475|12355|12555|12315|12120|12060|11875|11775|11820|11625|11395|11975|12020|11920|11635|11480|11355|11205|11100|11080|11115|11055|10895|10815|11035|10940|11380|11470|||11265|11365|11520||11040|11005|11050|11070|10970|11000|11040|11175|11415|11495|11675|11510|11490|11560|11295|11135|11240|10985|10955|11020|11100|11185|11100|11075|11350|11420|11320||10945|10955|10990|10710|10350|9950|10085|10400|10590|10195|10275|10380|10340|10150|10120|10305|10315||9948|9773|10010|9996|9999|9839|9988|9699||9595|9520|9540|9670|9797|9827|9711|9715|9289|9366|9300|9424|9394|9468|9451|9167|9105|9149|9035|9117|8911|8849|8743|8577||8539|8470||||8380|8370|8435|8326|8230|8234|8189|8331|8215|8189|8301
04639|952566|/equities/net-one-systems|TOPIX500||4491|4491|4492|4492|4494|4492|4493|4494|4494|4498|4519|4505|4512|4538|4555|4565|4305|3690|3644||3698|3737|3518|3467|3447|3422|3442|3478|3504|3570|3601|3612|3654|3645||3624|3655|3666|3596|3600|3596|3559|3588|3601|3604|3613|3631|3614|3653||3641|3644|3646|3624||3568|3606|3671|3695|3593|3580|3553|3494|3478|3450|3420|3412|3407|3362|3332|3307|3279|3147|3163|3125|3186|3145|3146|3160||3136|3120|3205|2819.5|2783.5|2876.5|3010|3035|2990.5|3001|3033|2999|3055|3046|3069|3065|3087|3015|3045||3037|3010|3001|3026|2998|3028|3036|3008|3047|3061|2969.5|2938|2923.5|2912|2885.5|2882.5|2797|2830.5|2797|2633.5|2655.5|2690|2759.5|2770|2834|2852.5|2900|2925.5|2933|2971|2981|2922|2919.5|2942|2967.5|2974.5|2949|2944|2962|2990.5|2972.5|2949.5|2907.5|2962|3009|2952|3041|2681|2676.5|||2618|2641|2661.5||2641.5|2640.5|2652|2686|2681|2706.5|2692|2711|2714.5|2760|2784|2761.5|2771|2778.5|2763|2750|2774|2765|2715|2707|2709.5|2708.5|2743.5|2759.5|2806|2774.5|2783.5||2790|2808.5|2828|2784|2796.5|2794.5|2814|2696.5|2705|2694.5|2672|2693.5|2724|2654.5|2643.5|2618|2657.5||2593.5|2609.5|2600.5|2618|2643.5|2569.5|2620|2645.5||2627|2691|2740|2744|2845.5|2420.5|2395|2408|2413|2421.5|2392.5|2399.5|2392|2384.5|2353.5|2351.5|2344.5|2391|2400|2414|2438|2402.5|2415|2395||2360|2374.5||||2403.5|2405|2399.5|2408.5|2429.5|2392.5|2383.5|2404|2442.5|2398.5|2384.5
04640|946124|/equities/nexon-co-ltd|TOPIX500/EAFAGROWTH||2115|2112.5|2109.5|2128|2222.5|2210|2166.5|2170|2095.5|2068|2103.5|2142.5|2326|2603|2649.5|2711.5|2695.5|2699.5|2616||2647.5|2699.5|2705|2666.5|2672|2623.5|2632.5|2637|2638|2661|2689|2748.5|2737|2783.5||2781|2801|2826.5|2827.5|2887|2844.5|2862|2825|2887.5|2835|2896.5|2842|2823.5|2858.5||2862|2798.5|2752|2738||2729|2766|2719|2744|2736.5|2833|2866|2884.5|2955.5|2905.5|2875|2892.5|2943|2989.5|2950.5|2949|3011|3020|3097|2997.5|3005|2906.5|2874.5|2824.5||2839|3195|3138|3178|2943.5|3156|3271|3288|3308|3305|3211|3180|3292|3302|3303|3404|3373|3455|3337||3344|3339|3283|3242|3146|3087|3091|3108|2964|2996|3013|2951|2991|3045|2965|2949|2871|2959.5|2993.5|2906|2920|2820.5|2784.5|2793|2776|2789|2790|2757|2760.5|2703|2729.5|2644|2647.5|2543.5|2549|2562|2740|2770|2707|2694|2678.5|2656.5|2954.5|2655|2586.5|2578.5|2536|2568|2598.5|||2509|2531.5|2547||2528|2575.5|2590.5|2510|2502|2453.5|2444|2433.5|2401.5|2417|2494.5|2454.5|2470|2477|2459.5|2461.5|2511|2458|2538|2562|2559|2577.5|2697|2602|2679|2735|2742.5||2614|2575|2498.5|2558.5|2588.5|2534|2533|2549.5|2542.5|2526|2535.5|2600|2560.5|2441|2472|2497|2534||2543.5|2548.5|2584|2627|2626.5|2557.5|2537.5|2625.5||2645|2948|2971.5|2999.5|3036|2806|2359.5|2365|2400|2402|2412|2500|2533|2414|2333|2344.5|2471|2540.5|2691.5|2723|2866|2860|2857|2803||2747|2755||||2625.5|2690|2734|2742.5|2762|3024|2972|3009|2955.5|2880.5|2978.5
04641|44275|/equities/ngk-insulators,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1995|2011|2002|2024.5|2036|2023|2024.5|2040|2038.5|2037|2059|2045|2042|2064.5|2043.5|2072.5|2060.5|2030.5|2011||1970|1910|1893.5|1860|1874.5|1862|1860|1882|1881.5|1876.5|1883.5|1892|1880|1917.5||1932.5|1933|1928.5|1923|1940|1904.5|1926.5|1889|1899.5|1888.5|1977.5|1960|1910|1927||1931.5|1894|1858.5|1850||1846|1867.5|1836|1865|1856.5|1876|1894.5|1902.5|1960.5|1963.5|1945|1937.5|1926|1928|1925|1941.5|1912.5|1922.5|1934.5|1946|1933|1870|1845.5|1812||1799.5|1802.5|1816.5|1817|1783.5|1913|2021|2049.5|2137.5|2094.5|2026.5|2026|2106.5|2115.5|2111.5|2102.5|2128|2155|2140||2151.5|2133|2094|2075|2056.5|2094|2095|2087|2085.5|2104.5|2069|2064|2051|2047.5|2022|2007|1999|2036|2021|2038|2075|2095.5|2091|2127|2102.5|2079|2071|2067|2110|2124.5|2100|2079.5|2095|2090.5|2091|2074.5|2059|2121.5|2154.5|2132|2115|2127|2124.5|2118|2117.5|2142.5|2127.5|2144|2155.5|||2131.5|2150.5|2183.5||2188|2099|2106.5|2081.5|2054|2052|2078|2128|2130|2116|2110|2072.5|2054|2029.5|2019.5|2011.5|2031.5|1998|2007|2063|2052.5|2050.5|2085|2049.5|2053.5|2041.5|2029.5||2005|2003.5|1962|1943|1956.5|1952.5|1941|1969|1977.5|1968.5|1952|1963.5|1956|1962.5|1964|1945.5|1953||1935.5|1938.5|1921.5|1926.5|1915|1899|1914.5|1916.5||1886|1876|1895|1882.5|1893|1876|1856|1852|1838|1838|1832|1815|1829.5|1839.5|1833|1825|1805.5|1795.5|1783|1793|1812|1800|1789.5|1764||1744|1719||||1690.5|1689.5|1686|1673.5|1680.5|1669.5|1669.5|1688.5|1688.5|1694.5|1702
04642|946173|/equities/ngk-spark-plug-co-ltd|TOPIX500||4674|4700|4716|4819|4861|4888|4899|4927|4864|4785|4876|4887|4914|4958|4855|4938|4934|4885|4750||4584|4437|4416|4376|4337|4303|4318|4333|4196|4191|4173|4210|4204|4248||4189|4207|4179|4178|4195|4141|4153|4086|4102|4048|4214|4171|4096|4178||4088|4052|3984|3980||3960|4008|3994|4052|4023|4141|4207|4223|4387|4358|4324|4255|4215|4152|4179|4240|4240|4261|4326|4372|4308|4193|4090|4048||4096|4006|3943|3847|3662|4059|4463|4525|4431|4455|4417|4488|4709|4765|4721|4730|4761|4949|4902||4858|4975|4904|4834|4836|4962|4965|4929|4799|4752|4674|4665|4670|4694|4652|4641|4640|4668|4672|4676|4747|4856|4921|4966|4901|4754|4784|4773|4878|4925|4730|4638|4684|4641|4694|4683|4684|4837|4915|4871|4770|4784|4834|4797|4815|4915|4942|5052|5081|||5023|5036|5248||5086|5137|5136|5075|5151|5093|5171|5160|5350|5357|5362|5167|5071|5090|4986|4933|5005|4929|4957|5075|5120|5063|5177|5175|5180|5143|4968||4904|4748|4620|4600|4639|4580|4565|4715|4786|4709|4643|4610|4597|4573|4619|4617|4515||4517|4433|4345|4355|4328|4255|4265|4259||4232|4270|4288|4096|4084|4016|4041|4000|3978|3925|3930|3954|3990|3995|3965|3985|4027|4044|3829|3793|3779|3712|3615|3578||3548|3455||||3370|3352|3341|3329|3331|3308|3274|3307|3309|3323|3332
04643|44174|/equities/nippon-meat-packers,-inc.|NIKKE225/TOPIX500/EAFAVALUE||5162|5192|5129|5130|5129|5112|5082|5031|5051|5052|5033|4994|4992|4979|4950|4896|4801|4840|4829||5347|5309|5270|5237|5199|5176|5197|5260|5231|5219|5254|5276|5351|5319||5301|5317|5324|5311|5413|5372|5418|5384|5344|5405|5460|5427|5353|5417||5459|5491|5474|5465||5444|5458|5560|5619|5547|5577|5493|5564|5568|5493|5514|5532|5579|5529|5478|5370|5327|5349|5345|5270|5262|5236|5310|5150||5161|5170|5100|4999|5089|5280|4954|5004|4941|4983|4960|4982|4959|4963|4955|4979|5015|4931|4912||4877|4849|4821|4753|4734|4801|4801|4820|4811|4860|4825|4846|4900|4908|4809|4576|4600|4620|4680|4674|4741|4782|4899|4949|4880|4862|4878|4852|4840|4881|4830|4817|4815|4909|4929|4931|4932|4928|4952|5019|4929|4882|4974|5160|5185|5328|5172|5115|5161|||5191|5188|5233||5156|5189|5239|5249|5272|5192|5186|5095|5172|5162|5123|5056|5122|5092|5053|4971|5000|4999|5065|5125|5109|5166|5300|5275|5263|5270|5338||5273|5299|5259|5213|5205|5194|5276|5358|5369|5362|5327|5336|5327|5310|5343|5371|5449||5416|5352|5306|5302|5312|5279|5305|5277||5246|5232|5229|5198|5190|5398|5217|5059|5053|5040|4958|4991|4978|5010|4953|4975|5005|4971|4933|4934|4986|4965|4976|4927||4833|4833||||4799|4814|4823|4780|4706|4590|4647|4637|4639|4458|4514
04644|946187|/equities/nhk-spring-co-ltd|TOPIX500||1761.5|1766|1808|1802.5|1826.5|1810|1826.5|1836|1826.5|1798.5|1810|1820|1947|1964.5|1897|1904.5|1897|1878|1841.5||1857|1907|1902.5|1870.5|1869|1850.5|1849|1870|1868.5|1895|1893.5|1917|1909.5|1930||1914|1920|1909.5|1897|1914|1876.5|1900|1846|1849.5|1834.5|1873|1895.5|1850|1849||1803|1799.5|1789.5|1776.5||1717|1712|1742|1727.5|1635.5|1666.5|1689|1700|1721|1703|1687.5|1636.5|1630|1648|1689|1693.5|1700|1705|1723|1737|1741|1690|1678.5|1657||1636.5|1670|1436.5|1415.5|1353|1528|1635.5|1663.5|1637.5|1644|1616.5|1640|1695|1654.5|1641.5|1652|1657|1699.5|1697||1719|1749|1754.5|1717|1618.5|1664.5|1648.5|1636.5|1643.5|1631|1613|1597|1607.5|1603|1577|1568|1561|1549|1566|1575|1593.5|1658.5|1658.5|1685|1662.5|1655|1693|1703.5|1715|1747|1754.5|1729.5|1752.5|1844.5|1903|1831|1855|1868.5|1876|1846|1823.5|1797|1620|1625|1645.5|1667.5|1652|1650|1669.5|||1608|1626.5|1609||1596|1584|1545.5|1506.5|1526|1516.5|1523.5|1527.5|1560.5|1563|1554|1540.5|1542|1539.5|1526|1497.5|1511|1476.5|1472.5|1504.5|1499.5|1517|1507.5|1498.5|1520|1524.5|1515||1503.5|1468|1441|1412.5|1442|1409.5|1427.5|1451|1462.5|1476|1455|1455|1460|1455.5|1457.5|1491|1490||1498|1466|1467|1472.5|1452.5|1468.5|1546|1272||1248|1247.5|1242.5|1235.5|1255.5|1244|1250|1227.5|1227|1225.5|1215.5|1219.5|1223|1235|1222.5|1202.5|1202|1214|1215.5|1227|1236.5|1236.5|1214|1209||1212|1208.5||||1207|1199.5|1176.5|1159|1186.5|1134.5|1101.5|1114|1106.5|1109.5|1118
04645|44214|/equities/nichirei-corp.|NIKKE225/TOPIX500||4326|4332|4175|4135|4131|4099|4118|4107|4061|4073|4080|4095|4153|4145|4175|4195|4158|4327|4274||4318|4288|4210|4150|4158|4174|4185|4256|4281|4305|4371|4399|4441|4446||4456|4482|4509|4447|4450|4448|4454|4450|4463|4499|4436|4495|4470|4529||4488|4533|4490|4490||4407|4437|4554|4512|4393|4397|4389|4387|4406|4362|4422|4457|4464|4462|4459|4345|4255|4222|4095|4052|3990|3974|3965|3970||3963|4110|4185|3800|3852|3935|3970|3954|3936|3954|3891|3888|3783|3773|3779|3790|3794|3585|3630||3609|3492|3452|3445|3433|3448|3470|3501|3508|3585|3563|3565|3562|3576|3559|3547|3553|3625|3681|3624|3582|3572|3686|3734|3711|3703|3709|3763|3620|3612|3569|3513|3575|3618|3638|3662|3697|3703|3743|3754|3743|3755|3802|3919|3912|3976|3988|3959|3951|||3975|3964|3963||3939|3923|3912|3938|3942|3894|3933|4011|4077|4132|4150|4089|4120|4113|4125|4072|4097|4098|4097|4167|4155|4135|4204|4139|4156|4120|4031||4066|4079|4049|4075|4037|4007|4030|3996|3895|3871|3787|3796|3826|3799|3820|3829|3894||3916|3865|3847|3769|3802|3756|3735|3700||3697|3732|3801|3637|3658|3690|3628|3572|3574|3601|3560|3577|3564|3544|3519|3513|3493|3516|3598|3624|3647|3619|3618|3550||3540|3497||||3500|3530|3518|3478|3500|3458|3452|3495|3515|3521|3623
04646|946213|/equities/nidec-corp|TOPIX500/EAFAGROWTH||2802.5|2818|2861.5|2873.5|2886.5|2894|2948|3012|2912.5|2798|2847.5|2908.5|2887.5|2947.5|2927|2964|3034|3050|3036||3090|3127|3311|3214|3225|3145|3028|2869|2889|2924.5|2888.5|2927.5|2938|3030||3009|3054|3073|3086|3164|3064|3109|2994|3023|3057|3137|3132.5|3109.5|3060||2980|5810|5709|5649||5775|5857|5716|5803|5771|5798|5879|5914|6069|6033|6006|5910|6103|6081|6110|6241|6224|6177|6233|6237|6260|6159|5974|5928||5979|5861|6076|5986|5846|6461|6709|6716|6716|6953|7063|7082|7350|6966|6918|6910|7008|7055|7024||7119|7154|7015|6999|6988|7063|7080|7139|7180|7275|7329|7383|7489|7448|7508|7469|7447|7669|7379|7390|7444|7230|7082|7272|7099|7244|7517|7520|7788|7845|7897|7865|8015|8066|8014|8023|7984|7748|7408|7425|7426|7236|7060|7105|7190|7163|7047|7120|7322|||7325|7458|7436||7145|7005|6800|6820|6868|6785|6789|6930|6790|6358|6455|6216|6242|6157|6149|6144|6317|6273|6322|6248|6252|6292|6328|6389|6438|6535|6510||6135|5881|5566|5565|5527|5555|5589|5604|5698|5676|5762|5807|5778|5730|5835|5820|5828||5754|5771|5846|5775|5714|5627|5524|5563||5515|5491|5497|5502|5535|5514|5521|5551|5681|5653|5788|5725|6039|6018|5849|5796|5819|6043|6104|5960|5942|5940|5840|5794||5765|5722||||5772|5748|5666|5512|5581|5624|5607|5710|5587|5541|5590
04647|946266|/equities/nifco-inc|TOPIX500||3617|3636|3675|3684|3752|3741|3732|3704|3707|3664|3690|3695|3730|3786|3691|3797|3799|3730|3639||3667|3636|3466|3470|3471|3421|3440|3505|3450|3488|3510|3548|3600|3637||3587|3626|3606|3602|3704|3657|3657|3646|3689|3667|3790|3731|3699|3671||3650|3629|3568|3573||3606|3636|3566|3601|3561|3616|3648|3659|3705|3747|3740|3739|3716|3699|3698|3617|3595|3523|3485|3470|3473|3443|3344|3317||3247|3240|3271|3259|3255|3527|3800|3886|3774|3769|3748|3750|3849|3872|3855|3877|3933|3954|3931||3975|3976|3949|3944|3908|3968|3988|3910|3954|3997|3892|3838|3822|3837|3852|3854|3796|3755|3733|3729|3745|3781|3780|3825|3818|3752|3790|3744|3778|3823|3774|3680|3539|3510|3540|3566|3595|3683|3748|3922|3862|3878|3867|3819|3814|3928|3912|3842|3816|||3803|3807|3842||3743|3851|3792|3759|3795|3804|3848|3850|3902|3935|3964|3879|3930|3925|3849|3813|3821|3738|3766|3905|3876|3881|3900|3868|3949|4011|4005||3929|3899|3834|3807|3798|3789|3745|3800|3893|3934|3724|3674|3679|3626|3637|3663|3669||3678|3711|3769|3761|3777|3806|3755|3811||3771|3820|3834|3911|4016|3965|3893|3873|3886|3875|3869|3860|3874|3924|3905|3825|3849|3907|3934|3970|3979|4019|3848|3890||3871|3726||||3677|3652|3639|3543|3524|3536|3557|3558|3504|3443|3520
04648|946227|/equities/nihon-kohden-corp|TOPIX500||2144.5|2151|2140|2144.5|2188.5|2199.5|2183.5|2194|2204|2206.5|2212.5|2197|2244.5|2250|2252|2273|2286|2287|2265||2299|2296.5|2289|2264.5|2261|2227|2220.5|2227|2217|2233|2297|2107|2130|2132.5||2129|2134.5|2141.5|2125|2116|2095|2130|2111.5|2162.5|2147|2210|2199|2119|2150||2134|2128.5|2108|2108.5||2107|2066.5|1997.5|1993.5|1963|1977.5|1973|1950|1997|1992|2000|1980|1986.5|2006|1989|2059|2017|2000|1953|1931|1914|1888.5|1854|1812.5||1853.5|1812.5|1816|1702.5|1720|2209|2301.5|2320.5|2316|2344|2309.5|2336|2383.5|2423|2446.5|2439|2419|2392|2298||2316.5|2388.5|2358.5|2352|2359|2370.5|2416.5|2388|2341.5|2354|2336|2350|2349|2377.5|2382|2332.5|2360.5|2382.5|2405|2347|2340|2330.5|2383|2386.5|2383.5|2398.5|2427.5|2436.5|2460.5|2418|2409.5|2349.5|2333|2325|2316|2298.5|2257.5|2252|2273|2285|2230|2194.5|2212|2306|2192|2178.5|2171.5|2143.5|2172.5|||2181|2163.5|2155||2148.5|2146|2137.5|2155.5|2115|2098.5|2078.5|2096.5|2121|2084|2087|2021|2005|2001.5|1957|1950.5|1964.5|2006.5|1989.5|2026.5|2008.5|2028.5|2023|1984.5|2014.5|2049.5|2051||2031|2023.5|2019|2015.5|2019|2051.5|2041|2051|2059|2070|2089.5|2110|2117.5|2081|2060.5|2056.5|2075.5||2069|2091.5|2093.5|2103|2113.5|2131.5|2147.5|2115.5||2106|2061|2002.5|2097.5|2219|2270|2259.5|2259|2276.5|2277.5|2268.5|2272.5|2269|2323|2295.5|2290.5|2295|2334.5|2322.5|2335|2391.5|2375|2337|2287.5||2269.5|2255||||2231.5|2199|2200|2144|1898.5|1881.5|1874.5|1891|1861.5|1876.5|1876.5
04649|951775|/equities/nihon-m-a-center|TOPIX500/EAFAGROWTH||636.9|648.6|634.9|627.7|638.1|636.2|641.5|654.9|668.4|673.1|670.2|672.3|674.9|678.5|679.6|701.8|710.9|709.8|699.8||684.2|674.9|600.6|603.8|595.8|592.7|588.7|600.4|612.7|620.6|618.7|618.8|635.3|643||638.3|645.6|641.3|645|655.8|648.7|660.5|658.4|661.7|663.1|689|681|673.6|676||677.5|671.5|652|644||640.1|641.2|641.9|649|642.1|662.7|670.5|673.4|693.3|684.9|683.6|686.1|702.4|702.2|694.4|684.6|691.8|669|662.4|660.5|648.3|645.9|648.9|630.5||625.5|625|632.5|615.8|630|693.2|741.9|724.8|850|855.8|842.5|841.8|879.7|889.4|889.1|902.8|908.5|923|918.4||893.3|882.5|874.9|877.6|853.3|862|852.1|832|833.6|832.9|870.5|866.8|867.5|864.7|841.9|826|819.9|806|809.4|795.9|781.3|780.3|764.8|752|762|766.6|747.4|747.9|753.8|747.2|727.7|740.3|735.4|736.4|740.8|740.5|754.8|772|784|769.1|787.5|773.5|780.3|777.4|763|771.8|772.2|783.4|782.7|||778.4|786.2|877.5||866.2|873.5|877.3|885|861|859.3|873.7|870|887|901.6|920.9|915.8|931.7|920.5|922.4|919.4|938.8|921.9|961|998.6|988|976.6|997.7|967|998|1006.5|1011.5||988.5|965.7|954|973.4|1006.5|993.1|963.8|984.5|983.1|983.5|980|1010|1021|1013|1033|1023|1083.5||1043.5|1052|1054.5|1011|972|934|910.9|930.9||904.9|924.9|938.6|952.9|977.5|973.6|926.4|892.1|784|774.5|779.3|786|784.4|792.9|769.8|752.7|754.4|768.3|785|779.9|793|804.7|803.5|793.5||782.7|780.4||||785|779.9|761.8|757.1|767.3|761|749.9|754|746.1|744.3|748.4
04650|946271|/equities/nihon-unisys-ltd|TOPIX500||4715|4585|4503|4448|4351|4345|4355|4527|4580|4600|4605|4587|4772|4718|4632|4595|4509|4420|4426||4834|4862|4800|4757|4742|4675|4727|4777|4845|4865|4894|4896|4972|4922||4931|4998|4984|4894|4942|4842|4803|4881|4910|4913|4922|4962|4849|4943||4990|4980|4949|4912||4873|4945|4960|4985|4866|4832|4886|4805|4850|4819|4778|4718|4666|4649|4620|4600|4614|4613|4589|4533|4544|4442|4427|4419||4413|4386|4480|4434|4350|4595|4853|4947|4849|4606|4518|4514|4563|4547|4622|4600|4566|4570|4588||4586|4569|4565|4582|4557|4578|4620|4639|4586|4519|4537|4466|4402|4370|4369|4408|4454|4458|4429|4201|4230|4213|4282|4275|4294|4296|4316|4324|4283|4200|4151|4156|4153|4174|4187|4145|4047|4026|4049|4049|4100|4106|4012|4027|3954|3952|3906|3874|3827|||3914|3898|4660||4579|4621|4639|4670|4637|4537|4586|4550|4596|4669|4766|4644|4701|4690|4616|4517|4496|4389|4431|4544|4538|4611|4693|4607|4774|4814|4764||4737|4739|4661|4648|4598|4567|4568|4597|4641|4575|4586|4668|4679|4653|4671|4687|4726||4632|4609|4649|4611|4657|4553|4611|4626||4574|4533|4542|4668|4674|4652|4305|4368|4333|4355|4360|4381|4428|4421|4430|4419|4380|4508|4497|4506|4493|4469|4462|4405||4388|4424||||4441|4411|4434|4409|4388|4279|4242|4300|4269|4214|4225
04651|952906|/equities/nippon-konpo-unyu-soko|TOPIX500||2000|1998|1984|1951|1962.5|1952|1958.5|1952.5|1980.5|1951|1954.5|1952|1948.5|1962.5|1974|2030.5|1970|1981.5|1940||1953.5|1977|1958.5|1940|1930|1918|1919|1903|1896|1911|1928.5|1913|1925.5|1903||1902.5|1914|1915.5|1920|1927|1934|1930.5|1939.5|1922|1916|1925|1906.5|1910.5|1911||1913.5|1903|1885.5|1891.5||1884.5|1884|1870|1889|1861|1879|1879.5|1876.5|1883|1873|1865|1884|1888|1905|1893|1879.5|1866|1858.5|1857.5|1860|1866.5|1849|1836|1804||1820.5|1799.5|1828|1823|1794.5|1835.5|1875|1903.5|1860.5|1875|1851|1852|1866|1861.5|1867|1866|1885|1859.5|1841||1835.5|1821|1819|1799.5|1808.5|1823|1834|1879.5|1852|1827|1856|1850|1815.5|1787.5|1771|1829|1730|1541|1531.5|1522.5|1522|1496.5|1473.25|1504|1482.75|1484.5|1487|1500|1505|1521.5|1498.75|1460.75|1464.25|1471|1470|1482.5|1496|1519|1541|1541|1526.5|1535|1556|1586.5|1592.5|1600|1540|1499.75|1504|||1518|1541.5|1559||1536|1527.5|1526|1513.5|1522.5|1481.75|1491.25|1497.25|1491.5|1495.5|1492.5|1475.5|1471|1469.5|1464.25|1462.25|1456|1445.75|1455.75|1488.25|1485.5|1517.5|1546|1535.5|1544|1538.5|1539.5||1520.5|1507.5|1510.5|1493|1488.5|1475.5|1492.75|1497|1519|1502|1515.5|1552|1565.5|1561|1568.5|1591|1591.5||1592|1597.5|1619|1617|1593.5|1590|1593.5|1613||1591.5|1601.5|1598.5|1602.5|1619.5|1619.5|1604.5|1589.5|1585.5|1576.5|1561|1563.5|1560.5|1582.5|1573.5|1559|1573|1594.5|1597|1595.5|1589|1585.5|1571.5|1582||1580|1568||||1540|1524.5|1515.5|1500.5|1511.5|1501|1494.5|1502.5|1507|1502|1518.5
04652|44172|/equities/nikon-corp.|NIKKE225/TOPIX500||1791|1807|1838|1869|1895.5|1870.5|1886|1894.5|1862|1845|1880|1891.5|1951|1982|2010|2007|1950|1916|1872.5||1850|1922|1927|1857|1845.5|1797|1795|1832.5|1849.5|1859|1837|1835.5|1792|1805||1814|1799|1725.5|1713|1707|1550.5|1554.5|1520|1523|1499.5|1539|1514.5|1485|1498||1475.5|1465|1455|1460||1441|1467|1438|1453|1457.5|1461|1470|1494|1555|1579|1601|1582|1585|1595.5|1610|1632|1611.5|1597|1593|1587|1582|1550.5|1578.5|1557||1513.5|1619|1559|1547.5|1473|1615|1724.5|1735.5|1717.5|1717.5|1689.5|1680.5|1689.5|1701.5|1737|1736.5|1752|1763|1711.5||1712|1717.5|1706|1706|1682.5|1701.5|1684|1665|1650|1655|1638|1627|1628|1634|1625.5|1608.5|1569.5|1562.5|1581|1545|1570|1599|1603.5|1620|1613.5|1600.5|1608|1615|1639|1645|1636|1610.5|1683|1670|1635|1629.5|1668|1685|1704.5|1679|1673.5|1720|1724|1715|1684.5|1719.5|1719.5|1679|1685|||1649.5|1648|1647||1655|1710|1748|1578|1565.5|1542|1539|1540.5|1561.5|1573.5|1587.5|1572.5|1581.5|1564.5|1548|1533|1583.5|1554|1563.5|1568.5|1548.5|1552.5|1585|1569.5|1627|1649|1680||1602.5|1579.5|1571|1563.5|1576.5|1568.5|1571.5|1574.5|1580|1578|1555|1580|1556|1495|1531.5|1541.5|1559||1588|1584|1596|1556|1516.5|1512|1483|1499||1475|1543.5|1517|1487.5|1496|1475.5|1506|1517.5|1520|1522|1498.5|1508|1479.5|1495.5|1484|1481|1470.5|1481|1480|1473|1511|1486.5|1464|1449||1435|1409||||1403.5|1402.5|1413|1406|1423|1418|1402|1404|1389|1383|1406.5
04653|946265|/equities/nintendo-ltd|TOPIX500/EAFAGROWTH||8848|8785|8567|8343|8250|8200|8270|8251|8371|8246|8317|8248|8274|8396|8306|8292|8363|8138|7912||8068|8273|8204|8186|8219|8068|8103|8117|8081|8084|8143|8085|8006|8028||7931|7970|7950|8056|8148|7804|7830|7698|7794|7778|8057|8009|7688|7836||7825|7714|7666|7598||7646|7755|7695|7763|7745|7944|7838|7835|7968|7979|7930|7958|8009|8053|8170|8314|8333|8268|8178|8143|8142|7954|8011|7834||7866|7699|7831|7519|7196|8079|8151|8414|8374|8384|8344|8429|8530|8595|8622|8678|8689|8835|8942||9021|9170|9000|8988|8858|8940|8929|8965|8995|8812|8637|8667|8684|8648|8536|8575|8546|8810|8730|8449|8536|8600|8653|8754|8757|8770|8944|8875|8884|8710|8631|8366|8312|8256|8287|8342|8398|8496|8487|8538|8542|8600|8418|8440|8030|8000|7654|7884|7833|||7623|7742|7777||7652|7489|7549|7595|7548|7576|7655|7646|7590|7668|7840|7740|7868|7887|7871|7757|7964|8049|8227|8309|8290|8310|8470|8360|8424|8448|8545||8359|8286|8271|8224|8284|8272|8312|8325|8462|8357|8407|8490|8498|8443|8475|8650|8607||8457|8462|8419|8432|9006|9028|8881|8830||8706|8690|8623|8443|8508|8490|8342|8310|8388|8100|8005|8009|8058|8208|8180|8249|8084|8103|8120|8227|8180|8075|7902|7568||7290|7274||||7395|7187|7133|6987|7013|7013|6955|7016|6960|6813|6838
04654|44250|/equities/nippon-electric-glass-co.,-ltd.|NIKKE225/TOPIX500||3434|3445|3430|3442|3500|3468|3438|3450|3404|3407|3349|3361|3354|3372|3375|3407|3436|3455|3378||3394|3513|3425|3357|3358|3330|3355|3374|3364|3391|3395|3409|3426|3458||3465|3472|3475|3491|3550|3508|3496|3457|3431|3394|3493|3440|3394|3394||3340|3298|3248|3239||3217|3284|3231|3262|3262|3280|3290|3317|3448|3468|3484|3433|3431|3392|3460|3494|3506|3498|3517|3512|3524|3500|3442|3399||3419|3379|3388|3372|3295|3449|3562|3614|3609|3679|3578|3601|3679|3676|3639|3628|3660|3683|3669||3710|3720|3669|3699|3659|3624|3651|3649|3648|3677|3680|3710|3719|3713|3697|3675|3664|3732|3691|3653|3685|3662|3706|3771|3740|3729|3735|3756|3741|3765|3697|3592|3641|3625|3625|3628|3623|3626|3687|3659|3659|3676|3666|3613|3619|3668|3673|3702|3739|||3785|3907|3929||3853|3845|3869|3783|3747|3831|3855|3770|3799|3825|3849|3816|3813|3824|3818|3823|3863|3853|3865|3913|3880|3926|3788|3759|3783|3788|3754||3710|3717|3690|3669|3710|3681|3687|3784|3820|3817|3848|3702|3606|3622|3612|3602|3640||3646|3602|3619|3612|3637|3711|3694|3706||3632|3608|3619|3650|3440|3298|3296|3289|3240|3212|3180|3179|3195|3172|3172|3147|3122|3165|3172|3195|3232|3215|3207|3193||3119|3098||||3031|3020|3079|3079|3079|3083|3059|3098|3073|3104|3118
04655|44223|/equities/nippon-express-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||7832|7650|7585|7635|7607|7383|7370|7459|7492|7459|7405|7478|7489|7470|7438|7490|7492|7477|7477||7503|7577|7563|7516|7511|7466|7483|7573|7605|7745|7832|7816|7835|7793||7800|7826|7794|7799|7726|7759|7784|7710|7615|7576|7644|7476|7421|7379||7366|7359|7239|7160||7061|7091|7197|7197|7220|7387|7408|7423|7521|7435|7509|7479|7480|7473|7412|7373|7247|7275|7276|7120|7096|7009|6963|6751||7023|7090|7075|7045|6901|7174|7390|7460|7307|7354|7284|7217|7240|7313|7293|7404|7437|7351|7327||7365|7383|7250|7316|7382|7465|7425|7437|7460|7488|7444|7443|7599|7585|7488|7467|7410|7463|7358|7340|7381|7520|7645|7696|7678|7619|7565|7685|7736|7913|7758|7615|7673|7681|7697|7714|7716|7680|7629|7680|7582|7695|7965|7883|7954|7975|7967|7957|8016|||8079|8092|8123||8147|8171|8185|8131|8055|7955|8021|8062|8092|8076|7939|7864|7888|7817|7795|7627|7710|7730|7720|7825|7785|7784|7835|7835|7817|7768|7768||7755|7660|7578|7571|7630|7660|7639|7720|7794|7760|7799|7893|8098|7955|7925|7984|8208||8248|8163|8166|8230|8354|8436|8673|8690||8819|8735|8720|8781|8793|8783|8820|8801|8772|8814|8750|8715|8778|8950|8908|8774|8724|8737|8757|8738|8617|8519|8474|8383||8271|8267||||8040|7948|8132|8129|8125|7995|7921|7974|7909|7930|8007
04656|44140|/equities/nippon-kayaku-co.,-ltd.|NIKKE225/TOPIX500||1263.5|1274|1284|1308.5|1299|1272|1270|1245|1247.5|1241|1248.5|1257|1276.5|1261|1196|1207|1211|1214.5|1206||1205.5|1225|1206|1200|1195|1190|1191|1203|1223|1237|1241|1249|1264|1275||1272|1279.5|1276|1268.5|1287|1283.5|1276|1261|1258.5|1256|1275|1284|1273|1274||1283.5|1276|1275.5|1282||1281.5|1295|1287|1290|1289|1293.5|1285.5|1290|1298.5|1302.5|1300|1308|1297.5|1298|1301.5|1287.5|1275|1285|1290|1300|1303|1288|1291|1288.5||1280|1270|1293.5|1305.5|1287.5|1377.5|1420|1276|1263|1267.5|1251.5|1255.5|1269.5|1276|1288.5|1293.5|1304|1299.5|1281.5||1282.5|1283|1260.5|1262|1250.5|1252.5|1259|1273.5|1241.5|1248|1240.5|1241.5|1241.5|1236|1237|1227.5|1225.5|1218.5|1219|1212.5|1220|1226|1229|1218.5|1233|1223.5|1237.5|1255.5|1270.5|1272.5|1284.5|1257|1256|1265.5|1266|1261.5|1265|1268.5|1289|1300.5|1290|1283.5|1298|1347|1344|1349|1335.5|1323.5|1308.5|||1318|1309.5|1289||1264.5|1252.5|1275.5|1282.5|1284|1273.5|1291.5|1304.5|1310|1323|1332|1323.5|1334.5|1317|1309.5|1295|1312|1294|1300|1318.5|1315|1316.5|1352|1322|1340|1339|1345||1328|1324|1301.5|1308|1289.5|1283.5|1295.5|1300.5|1295|1272.5|1277|1293.5|1298|1306.5|1323.5|1329.5|1312||1297.5|1292|1298|1309|1299.5|1278.5|1285|1289.5||1266|1276.5|1279|1288|1305|1307|1309|1323.5|1327|1327|1323|1326|1325|1355.5|1347.5|1346.5|1341.5|1376.5|1385.5|1384.5|1382|1386|1372|1375.5||1364|1360||||1352|1351|1345|1333|1350|1334|1353.5|1361.5|1328|1304.5|1312.5
04657|44310|/equities/nippon-light-metal-holdings-co.|NIKKE225/TOPIX500||1532|1528|1530|1537|1538|1536|1535|1539|1529|1531|1519|1507|1505|1524|1524|1553|1552|1563|1556||1562|1664|1611|1610|1597|1605|1608|1627|1634|1635|1645|1651|1646|1654||1647|1635|1638|1643|1671|1660|1688|1662|1633|1643|1672|1653|1652|1630||1625|1604|1583|1576||1557|1550|1544|1556|1553|1592|1608|1623|1664|1663|1661|1640|1643|1639|1618|1610|1628|1628|1658|1645|1618|1580|1546|1525||1528|1509|1534|1524|1514|1623|1765|1808|1728|1742|1729|1725|1763|1779|1793|1797|1818|1832|1826||1810|1802|1775|1792|1815|1855|1850|1823|1814|1817|1805|1814|1831|1832|1807|1792|1770|1781|1799|1801|1847|1862|1839|1835|1820|1827|1845|1859|1899|1918|1900|1889|1904|1866|1859|1868|1891|1914|1960|1945|1919|1936|1976|1887|1887|1885|1869|1872|1872|||1855|1873|1892||1867|1858|1872|1882|1898|1898|1896|1888|1917|1925|1862|1867|1868|1848|1843|1842|1828|1818|1792|1834|1828|1824|1862|1854|1855|1859|1857||1844|1834|1834|1794|1781|1772|1786|1800|1809|1786|1760|1776|1761|1764|1783|1761|1723||1727|1734|1743|1738|1736|1724|1719|1724||1703|1713|1726|1730|1748|1798|1804|1868|1821|1832|1858|1848|1824|1777|1767|1758|1747|1756|1775|1782|1778|1787|1778|1780||1777|1773||||1761|1758|1727|1693|1713|1706|1705|1730|1695|1671|1675
04658|946155|/equities/nippon-paint-holdings-co-ltd|TOPIX500/EAFAGROWTH||1028|1021|1009|1006|1022|1007.5|1004|1017|1008|974.7|998.5|1076.5|1077.5|1096|1082|1101.5|1111.5|1140.5|1137.5||1159.5|1194.5|1218|1258.5|1023|1016.5|1022.5|1032|1034|1047|1032.5|1063|1058.5|1101||1100.5|1099|1125|1144|1174|1163.5|1179.5|1135|1104.5|1105|1077|991.6|968.3|917.1||881|871.5|868.1|863.9||871.3|878|876|889.2|889|900.7|891.3|901.2|915.1|928.5|926.9|921.6|918.1|921.9|922.8|925|922.7|907.6|918.8|901.9|900.3|893.9|900|889.8||929.3|915.9|934.9|898.4|837.9|921|966|962.9|962.1|960.9|945.9|934.9|958.8|981.5|983.5|993|996.4|1005|1030||1030|1032.5|1023.5|1004.5|1008|1061.5|1064.5|1049|1044.5|1055|1060.5|1080.5|1065|1071.5|1075|1069.5|1058.5|1055|1057.5|1052|1073|1082.5|1085.5|1091.5|1086|1087.5|1120|1123|1105|1083|1079.5|1059.5|1070|1101.5|1074|1085.5|1111|1128|1172|1196.5|1191|1188|1129|1124|1123.5|1104|1088.5|1088.5|1089|||1064|1048.5|1015.5||982.9|982.5|979.5|994.9|975.9|999.7|1019|1017.5|1023|1014|1027.5|1020.5|1034|1047|1057|1066|1079|1062|1077.5|1087.5|1090|1108|1119|1095|1100.5|1103|1114.5||1110.5|1112|1101.5|1089.5|1097|1097.5|1126|1139.5|1143.5|1136.5|1128.5|1139|1139.5|1159|1182.5|1198.5|1173||1138.5|1122|1123|1114.5|1133.5|1223|1198.5|1201.5||1185|1176|1166|1166|1187|1184|1166|1174.5|1199.5|1190.5|1181|1182.5|1144|1148.5|1102.5|1110.5|1107|1141|1157.5|1165|1161.5|1165.5|1160|1158||1170|1162.5||||1146.5|1139|1138.5|1133|1159|1143.5|1111|1120|1115|1115|1120
04659|44289|/equities/nippon-paper-industries-co.,-ltd.|NIKKE225/TOPIX500||871|861|853|861|870|852|846|844|855|844|844|854|862|868|874|906|915|909|891||897|902|907|910|902|900|901|916|920|933|935|940|949|956||950|956|957|971|986|985|989|993|999|989|959|951|940|933||923|915|905|906||904|903|900|912|918|935|937|913|932|934|934|953|970|974|964|948|933|932|938|914|914|895|899|877||886|911|887|902|877|953|984|974|965|967|954|951|961|958|971|975|984|971|963||975|961|937|935|935|938|940|946|956|976|967|968|966|967|967|971|970|970|962|954|967|968|982|986|977|976|968|972|984|992|970|962|962|968|961|977|991|1019|1028|1025|1008|1037|1168|1148|1122|1118|1113|1104|1106|||1105|1104|1111||1098|1116|1121|1131|1123|1124|1124|1138|1157|1175|1168|1157|1161|1157|1162|1154|1174|1170|1174|1191|1187|1203|1243|1228|1227|1220|1220||1187|1184|1174|1175|1157|1168|1153|1133|1143|1129|1142|1143|1155|1176|1177|1164|1173||1173|1153|1178|1170|1128|1138|1191|1293||1430|1392|1391|1415|1397|1371|1362|1378|1361|1388|1413|1381|1317|1295|1283|1280|1294|1305|1311|1320|1337|1346|1324|1315||1304|1280||||1296|1283|1270|1271|1299|1308|1273|1316|1328|1330|1345
04660|952089|/equities/nippon-shinyaku|TOPIX500/EAFAGROWTH||4375|4414|4310|4325|4245|4234|4196|4061|4073|4069|4050|4102|4009|4106|4082|4183|4158|4161|4100||4122|4129|4114|4097|4091|4097|4051|4103|4140|4230|4181|4140|4012|3959||3976|4055|4030|4076|4112|4005|3980|3888|3896|3761|3862|3927|3906|3430||3423|3432|3379|3390||3393|3443|3460|3482|3493|3579|3539|3578|3593|3526|3527|3563|3609|3630|3519|3570|3559|3510|3510|3424|3416|3341|3420|3397||3375|3378|3148|3193|3129|3295|3423|3482|3470|3481|3503|3455|3447|3466|3472|3470|3472|3517|3578||3582|3554|3456|3448|3419|3410|3411|3373|3345|3328|3274|3229|3219|3227|3218|3178|3175|3138|3215|3224|3205|3160|3168|3154|3175|3104|3081|3103|3141|3247|3079|2899.5|2842|2874|3574|3583|3582|3606|3707|3727|3719|3716|3912|3923|4024|4475|4460|4439|4460|||4468|4455|4369||4348|4351|4343|4330|4295|4249|4301|4339|4340|4311|4341|4326|4372|4363|4378|4372|4348|4353|4402|4484|4490|4598|4625|4580|4677|4684|4685||4615|4625|4536|4520|4541|4580|4581|4525|4605|4584|4652|4847|4940|4804|4897|4877|4900||4961|4955|4982|5050|5049|4922|4998|5119||5213|5170|5166|5225|5281|5212|5212|5238|5316|5330|5298|5321|5327|5255|5145|5131|5130|5177|5217|5286|5278|5290|5274|5269||5256|5258||||5006|5019|4959|4908|4941|4959|4910|5028|4976|4933|5018
04661|946133|/equities/nippon-shokubai-co-ltd|TOPIX500||1830|1835|1864.5|1887|1900|1882.5|1865.5|1862|1862.5|1864.5|1876|1881|1898.5|1880|1902.5|1943|1910.5|1722|1703||1709|1728.5|1719.5|1720|1707|1714.5|1712|1723|1733|1751|1761.5|1765.5|1780|1820.5||1809|1806.5|1807|1802.5|1808|1798|1790.5|1764.5|1765|1744|1755.5|1784.5|1741|1746||1763|1720.5|1709.5|1703||1700|1722.5|1693|1681|1685|1709.5|1713.5|1715|1730.5|1710|1689.5|1694|1709|1722.5|1717.5|1700|1690|1667|1672.5|1625|1616.5|1618|1592|1588||1602.5|1644.5|1565.5|1554|1506|1565|1609|1637.5|1625|1628|1608.5|1617|1629|1636.5|1631|1645|1653|1650|1655.5||1650.5|1651.5|1642|1642|1621|1635.5|1647|1650|1624|1655|1609.5|1598.5|1605.5|1598.5|1596.5|1588.5|1568.5|1572.5|1558|1543|1548|1573|1582|1572|1571|1564|1573|1586.5|1628|1668|1658.5|1621.5|1623|1592|1596.5|1607|1592|1578|1602.5|1590|1572.5|1587|1588|1628|1535|1528.5|1525|1496.5|1499|||1503|1503|1511.5||1492.5|1487.5|1484|1500|1494|1492|1494.5|1508|1516.5|1524|1551|1555|1534|1509|1497.5|1468|1468|1465.5|1454|1474|1482.5|1509.5|1516.5|1510|1506.5|1506.5|1489.75||1469|1461.75|1439.75|1435.5|1436.5|1422|1451.5|1455.25|1428.75|1419|1406.25|1417.5|1415.25|1412.5|1417.5|1423.75|1425.25||1426.25|1416.5|1427.75|1427.5|1418.75|1381.75|1378|1389||1390.25|1410|1412.5|1408|1402.75|1386.5|1387.5|1392.75|1390|1388.75|1382.75|1376|1372.25|1382.75|1380.25|1378.75|1380.75|1388.25|1388.75|1391.75|1399|1403.5|1397|1402||1387|1379.5||||1362.75|1350.25|1338.75|1332.75|1337.5|1324.75|1325.75|1325.75|1330|1315|1318.25
04662|44280|/equities/nippon-steel-sumitomo-metal-corp.|TOPIX500/EAFAVALUE||3077|3087|3073|3087|3137|3138|3139|3155|3181|3188|3115|3129|3169|3205|3199|3313|3219|3133|3067||3070|3077|3084|3071|3036|3010|3026|3063|3069|3070|3074|3098|3093|3139||3169|3150|3186|3232|3271|3240|3266|3258|3210|3217|3259|3268|3248|3213||3196|3140|3063|3027||3020|3004|2994|3084|3081|3130|3219|3221|3294|3330|3335|3290|3306|3285|3226|3237|3229|3230|3275|3310|3296|3254|3227|3190||3196|3207|3203|3175|3079|3265|3251|3280|3250|3233|3235|3267|3322|3351|3365|3394|3422|3450|3464||3484|3468|3442|3443|3475|3510|3513|3473|3461|3456|3431|3403|3394|3401|3359|3385|3353|3361|3346|3335|3351|3422|3408|3425|3419|3374|3375|3446|3450|3458|3435|3370|3391|3403|3400|3353|3322|3355|3372|3364|3295|3309|3380|3371|3318|3342|3442|3471|3500|||3485|3525|3541||3452|3487|3495|3499|3507|3467|3488|3508|3585|3638|3626|3623|3633|3647|3604|3596|3641|3672|3745|3708|3684|3703|3785|3793|3811|3768|3709||3680|3630|3615|3655|3686|3635|3743|3771|3789|3783|3817|3847|3795|3773|3836|3728|3612||3604|3609|3614|3586|3510|3449|3543|3609||3607|3735|3566|3556|3573|3575|3587|3580|3583|3581|3498|3482|3462|3505|3457|3480|3463|3513|3444|3430|3372|3410|3344|3398||3396|3327||||3268|3253|3195|3157|3219|3209|3176|3214|3193|3249|3283
04663|44109|/equities/nippon-suisan-kaisha,-ltd.|NIKKE225/TOPIX500||937.1|940.9|917.9|920|925.6|921.6|924.2|927.6|924.8|926.8|942.7|948|954.6|958.4|980.6|937.8|943.2|964.9|947.9||941.1|935.8|932.2|919.6|909.4|902.9|900.8|914.4|919.7|937.5|952.7|946.7|945.6|958||951|947.4|949.4|936.6|938|932|932|913.8|923.4|922.9|936.9|944.1|940.8|954.4||937.6|929.3|922|926.3||918.2|922.4|934|942.6|927.5|943|940.6|943.5|961.5|941.3|925.7|926.3|943.4|935.9|898.2|884.8|874.5|870|870.9|874.9|875.3|871.6|862.2|857.6||860|854.2|879.9|817|804.9|846.5|901|902.9|888.4|895.2|890|891.9|909.3|909|899.9|905|911.2|877.5|875.9||872.3|851.1|848.8|845.7|837.8|853.5|867|872|874.8|873.7|866.6|863.3|870|868|854.1|846.1|850|852.7|856|863|857.8|865.7|883|894.7|887.3|879.3|878.6|883.6|891.9|895.7|882.4|868.7|885.6|905.7|918.7|922.9|918.6|925.2|937|927.7|928.4|929.4|950.8|980|958.7|966.8|961|958.5|954|||959.1|955.9|954||952.1|967.8|975.2|959.7|963|958|947.8|933.5|946.5|956.7|956|940.4|948.4|952.2|947.8|934.2|942.9|945.9|956|966.4|974.1|973.5|1002.5|992|996.6|987|978||965.8|970|962|948.2|947.8|945.3|943.3|955.6|944.7|947.5|943.2|958|953.7|955.4|963|932.7|949.4||937.2|931.5|951.2|949.9|936.4|941.9|938.4|935||914.2|908|916.9|871.5|826.9|823.8|819|807.9|804.9|801.8|790.9|794.5|794.3|798.3|794.6|793.9|792.6|800.9|798.1|804.1|802|806.2|796.6|779.9||775|774.5||||765.2|767.5|771|769.6|772.9|769.6|769.9|757|753.1|763.3|778.9
04664|44263|/equities/nippon-telegraph---telephone-corp|NIKKE225/TOPIX500/EAFAVALUE||154.5|154.5|153.8|154.6|156.2|156.8|157.4|157|156.6|155.4|155.1|152.3|152.9|152.5|151.9|154.8|152.3|147.6|147.5||148|148.2|148.3|148.3|147.2|146.1|146|146.5|145.6|147.1|148|148.4|148.6|149.2||149.8|151.4|149.9|149.2|149.9|148.9|149.7|147.5|148|149.1|150.3|151.3|150.4|151.1||150.7|151.2|149.5|148.7||151|150.2|150.5|153.9|154.7|156.9|157|156.6|158.8|156.5|157.7|157.9|155.8|155.6|152.7|153.3|152.4|152|152.8|152.7|151.8|150|150.3|149.6||147|149.6|151.9|151.9|151.4|155|159.5|160.7|159.2|160.2|159.6|159|160.4|161.7|159.9|160.9|161.2|159.9|159.9||160.5|160.3|158.3|157|155.3|157.6|159.1|158.5|157.1|156.4|153.5|151.3|151.4|150.9|149.5|148.6|146.6|145.8|146.4|146.5|146.9|148.4|150|151.6|151.4|150.6|152.1|153|154.7|156.4|154.7|153|154.4|156.8|155.8|152.8|154.3|156.1|153.3|154.4|156.5|157.6|159|161.3|161.6|170.1|169.2|170.6|170.8|||171|171.2|170.9||168.9|171.1|172.4|173.4|172.5|168.3|170.8|172.3|173.5|175.1|175.7|176.1|176.8|176.9|176|175.2|178|177.8|178.4|180.1|180.8|181.9|184.8|185.2|184.4|184.1|183||182.9|181.8|181.9|182.2|181.6|182.3|185.1|185.5|184.3|183.2|181.5|182.3|182.2|183.9|184.4|183.5|182.1||182.3|182.6|183.9|182.6|185.5|182.9|181.9|182.6||181.9|184.9|184.1|186.5|189.3|188.2|187.9|186.3|187.6|185.3|185.9|188.3|189.6|192.9|191.2|189.3|189.3|191.1|188.4|186|182.8|180.6|177.4|175.4||175|173.3||||173.4|173.9|172|171.5|172.6|172.4|171|169.9|169.9|169.8|170.9
04665|946325|/equities/nippon-television-holdings-inc|TOPIX500||2490.5|2433.5|2424.5|2407.5|2384|2333.5|2283|2289.5|2267.5|2258.5|2278.5|2265|2290|2310.5|2320.5|2384|2351|2313|2294||2340.5|2367.5|2360.5|2332|2315|2314.5|2335|2365|2386|2405|2396.5|2365|2382|2385||2370|2369|2344|2334.5|2347|2297.5|2315.5|2288.5|2276.5|2270|2370|2392|2374|2365.5||2370|2369|2340|2338.5||2314|2361|2364.5|2386|2368.5|2361|2352.5|2418|2430|2408|2415|2479.5|2487.5|2454|2382.5|2388|2390.5|2351|2338|2369.5|2371|2331.5|2309|2285||2212|2156|2213.5|2180.5|2085|2297.5|2555.5|2436|2399.5|2355|2316|2340|2384|2408|2391|2426.5|2490.5|2498.5|2495||2477.5|2481.5|2462|2416|2419.5|2392|2396|2374.5|2350|2350|2346.5|2343.5|2340|2328.5|2380|2343|2315|2328|2326|2220|2200|2176.5|2171|2240|2192.5|2137|2163.5|2181|2169.5|2173|2127|2044.5|2079.5|2042|2054|2039|2042|2055|2089.5|2088|2076|2080|2118|2127.5|2136.5|2219|2297.5|2263.5|2310|||2300.5|2293|2310.5||2264.5|2272.5|2282|2285.5|2307.5|2347.5|2348|2396|2488|2525|2525.5|2486.5|2468|2444|2402|2374|2348.5|2339|2324.5|2338.5|2324.5|2245.5|2313|2242.5|2275|2180|2150||2104|2078.5|2084.5|2077.5|2131|2149|2207.5|2204.5|2163|2130|2137.5|2163.5|2161.5|2141|2149|2168|2226||2228|2246.5|2225|2251.5|2245|2219.5|2248|2211||2190.5|2219|2265|2142.5|2208.5|2151|1757.5|1729|1750|1734|1735.5|1753|1740|1746.5|1724.5|1740|1732|1756.5|1750|1723.5|1673|1679.5|1651.5|1617||1556|1564.5||||1555.5|1543.5|1530|1511|1523.5|1512.5|1510|1526|1513.5|1490|1547
04666|44233|/equities/nippon-yusen-k.k|NIKKE225/TOPIX500/EAFAVALUE||4868|4831|4884|4973|5021|5069|5052|5098|5086|5080|4999|4962|4929|4917|4942|4916|4918|5183|5114||5179|5210|5145|5130|5095|5188|5170|5279|5338|5269|5164|5114|4968|4971||4910|4949|4922|4969|5025|5138|5543|5499|5344|5285|5324|5350|5272|5227||5133|5093|4897|4914||4707|4734|4626|4770|4735|4875|4959|5037|5187|5323|5280|5196|5154|5133|5057|5228|5109|5079|5082|5140|5064|4929|4815|4719||4591|4604|4628|4633|4334|4698|4904|4906|4755|4682|4703|4659|4870|4830|4539|4633|4677|4724|4748||4750|4844|4830|4753|4923|5069|5199|5070|4960|4866|4686|4654|4637|4723|4700|4713|4685|4821|4794|4810|4810|4758|4790|5064|5057|5119|5079|5034|5138|5119|5065|5047|5171|5215|5129|4915|4928|4962|5038|4984|4933|4842|4834|4772|4691|4664|4463|4545|4305|||4339|4446|4485||4208|4191|4195|4275|4262|4233|4110|4099|4205|4199|4110|4114|4103|4114|4143|4127|4123|4063|4076|4134|4175|4292|4324|4193|4245|4272|4312||4463|4455|4323|4348|4433|4440|4521|4601|4679|4704|4677|4787|4809|4876|4769|4799|4849||4941|4980|4869|4794|4864|4843|4817|4705||4662|4923|4924|4847|5104|5068|5178|5116|5143|5082|5174|5148|5019|5108|5016|5055|5121|5236|5100|4937|4723|4682|4699|4734||4818|4777||||4408|4445|4556|4382|4670|4590|4444|4347|4200|4169|3925
04667|946274|/equities/nipro-corp|TOPIX500||1387|1392|1379.5|1386|1419|1396|1390|1387|1394|1382|1387.5|1383.5|1405.5|1391.5|1377|1413|1409.5|1400.5|1391||1401|1419|1421.5|1418.5|1411.5|1417.5|1414|1415.5|1419|1426.5|1426.5|1421|1434.5|1431.5||1444.5|1468|1480|1475.5|1476.5|1474|1457|1451.5|1448|1428.5|1420|1395.5|1374|1383||1376|1370|1362.5|1350||1353.5|1360.5|1363|1367|1340|1343|1345|1347|1327.5|1299|1299|1299|1299.5|1300|1293.5|1290|1276|1282|1289.5|1281.5|1270|1250|1252.5|1247.5||1262|1253|1276|1247|1231|1270.5|1310|1323.5|1344.5|1346.5|1313|1312.5|1301.5|1303.5|1308.5|1302|1313.5|1308|1301||1301.5|1300|1283|1283|1270.5|1294|1288.5|1282.5|1278.5|1279|1263|1268|1265.5|1267|1249|1236.5|1237|1232.5|1228.5|1244.5|1253|1239|1244.5|1252|1247.5|1236|1262.5|1253|1221.5|1230|1216|1186|1211|1202|1187.5|1187.5|1187.5|1197.5|1217.5|1204|1206|1218|1230.5|1246|1252.5|1280.5|1269.5|1266.5|1269.5|||1277|1268|1277||1260.5|1266|1265.5|1269|1259|1238|1252|1260|1291|1302.5|1277|1270|1273|1276.5|1279|1268.5|1276|1278|1282.5|1241|1230.5|1218|1246|1211|1223.5|1224|1220.5||1215|1205|1204.5|1202|1204.5|1196.5|1226.5|1237.5|1251.5|1263|1236.5|1233|1242|1260|1264|1277.5|1270||1274.5|1289|1279|1266.5|1212|1222|1235.5|1232.5||1243.5|1274.5|1201.5|1206|1196|1198|1196|1193|1185|1196.5|1194|1202|1200.5|1229.5|1224|1191|1185|1202.5|1204|1197.5|1192|1176.5|1157|1137.5||1129|1120.5||||1111.5|1106.5|1102|1097.5|1104|1092|1094.5|1109.5|1119.5|1137|1135
04668|952892|/equities/nishi-nippon-railroad|TOPIX500||2305|2298.5|2347.5|2360|2374.5|2374|2379|2414|2410|2375|2350|2232|2231|2245.5|2227|2233.5|2220.5|2199|2214||2207.5|2214|2203|2191.5|2191|2166.5|2169.5|2215.5|2254.5|2281.5|2297.5|2291.5|2307.5|2297||2308.5|2317|2327.5|2318.5|2327.5|2350|2353.5|2352.5|2358|2299.5|2327.5|2305.5|2288.5|2272.5||2295|2292|2288|2286||2281|2296.5|2298|2334|2330.5|2370|2389|2385|2413.5|2410|2402.5|2419|2440|2458|2450|2465.5|2455.5|2448|2426.5|2401|2388.5|2344.5|2364|2333||2290|2324|2315|2312|2263.5|2383|2455|2501.5|2463|2469.5|2478.5|2472|2494.5|2508|2498|2500|2511.5|2502|2500||2505.5|2504|2468|2452.5|2476.5|2545|2592.5|2582.5|2585|2607.5|2579.5|2560.5|2549|2562|2562|2594|2574.5|2542.5|2545.5|2534.5|2513|2531|2546|2554.5|2545|2504|2507|2508.5|2505.5|2508|2477|2444.5|2476|2478|2479.5|2483.5|2493.5|2487|2492|2467|2463.5|2467.5|2505|2519|2490|2441|2435|2469.5|2445|||2458|2458|2468.5||2469.5|2485|2490|2503|2518.5|2434.5|2438.5|2449|2457.5|2467|2486.5|2492.5|2504|2506.5|2502.5|2493|2518.5|2499|2516|2535|2538.5|2493|2542.5|2539.5|2558|2529|2505||2472.5|2471.5|2461.5|2404.5|2393.5|2376|2383|2377.5|2399.5|2404.5|2402.5|2413.5|2425|2414.5|2432.5|2454|2420||2406|2414|2442.5|2443|2474.5|2453|2487|2522.5||2493|2484|2469.5|2504|2478|2474|2473.5|2458.5|2465|2451|2479.5|2486|2462|2488.5|2473|2441|2437|2466.5|2485|2479|2483.5|2485|2475|2460||2433.5|2393||||2395|2380.5|2380|2383|2396|2403.5|2383.5|2382|2391.5|2406|2413
04669|946083|/equities/nishimatsu-const-co-ltd|TOPIX500||5100|5062|5091|5106|5140|5080|5045|5160|5150|5247|5217|5253|5299|5295|5250|5370|5235|5163|5185||5141|5175|5146|5045|4980|5000|5010|4975|5024|5029|5060|5034|5099|5085||5039|5080|5100|5148|5195|5148|5188|5159|5138|5155|5218|5268|5264|5309||5295|5311|5276|5261||5206|5265|5240|5308|5217|5260|5263|5298|5385|5269|5250|5195|5225|5135|5017|4905|4788|4782|4779|4840|4819|4736|4712|4684||4670|4582|4627|4591|4354|4641|4822|4900|4811|4841|4792|4805|4891|4926|4864|4880|4914|4894|4849||4815|4765|4708|4697|4708|4707|4650|4553|4588|4554|4532|4525|4520|4537|4508|4525|4518|4435|4454|4454|4428|4397|4427|4410|4389|4371|4379|4362|4389|4410|4395|4386|4419|4438|4435|4443|4438|4531|4605|4600|4588|4516|4536|4617|4679|4677|4642|4653|4678|||4615|4592|4582||4720|4428|4422|4419|4392|4421|4437|4504|4572|4586|4559|4546|4567|4495|4463|4413|4452|4430|4419|4490|4527|4434|4595|4554|4585|4595|4599||4529|4512|4473|4441|4517|4514|4523|4523|4576|4575|4582|4586|4560|4567|4555|4537|4556||4555|4597|4609|4587|4443|4421|4414|4405||4385|4488|4479|4400|4084|4063|4064|4057|4038|4032|4049|4058|4052|4077|4070|4089|4095|4137|4109|4128|4117|4102|4083|4032||4018|4059||||3936|3906|3893|3875|3880|3876|3840|3841|3823|3828|3841
04670|44314|/equities/nissan-chemical-industries,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||5261|5281|5463|5488|5537|5493|5419|5434|5446|5449|5504|5466|5533|5626|5314|5349|5329|5360|5255||5174|5276|5273|5216|5229|5171|5249|5270|5284|5407|5305|5349|5361|5399||5355|5346|5280|5253|5294|5192|5219|5100|5159|5147|5292|5267|5259|5259||5199|5115|5085|5041||5005|5021|4958|4989|4998|5099|5063|5007|5067|5030|5038|5084|5059|4974|4952|4980|4929|4942|4989|4818|4767|4687|4773|4745||4696|4615|4552|4527|4388|4589|4798|4874|4788|4861|4802|4745|4840|4918|4990|5101|5137|5091|5059||5094|5078|4937|4983|4928|4881|4948|4965|4947|5103|5118|5010|5059|4977|4994|4911|4887|4856|4793|4597|4581|4616|4665|4729|4671|4683|4745|4782|4826|4761|4408|4498|4584|4476|4497|4528|4558|4641|4779|4884|4747|4860|5210|5258|5538|5550|5510|5422|5444|||5407|5418|5553||5505|5561|5692|5649|5580|5499|5627|5589|5491|5475|5594|5545|5645|5647|5676|5676|5800|5763|5778|5809|5778|5811|5960|5899|6055|6123|6153||6005|6019|5921|5994|5880|5878|6061|6179|6129|6163|6214|6349|6296|6368|6300|6276|6393||6300|6350|6314|6305|6374|6328|6299|6284||6278|6275|6167|6158|6189|6126|5914|5924|5992|5999|5931|5921|5874|5927|5894|5882|5878|6166|6167|6159|6097|5944|5874|5671||5634|5555||||5542|5561|5549|5498|5603|5527|5504|5552|5435|5294|5089
04671|44127|/equities/nissan-motor-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||372.9|378.7|381.4|408.5|410.8|413|419.2|427.6|437.5|430.7|437.8|419.6|434|444.6|380.4|387.5|414.3|419|411.5||407.7|413.8|413.1|414.4|411.6|399.8|400.8|408.6|402.6|404.6|403.1|401.9|398.5|402.5||403.8|403.3|403.9|414.3|423.7|420.6|419.9|412.7|409.9|410|430|413.5|414.7|411.5||411.9|407.5|390.5|391.8||395.4|398.4|400|413.2|409.5|416.7|422.7|421.6|434.1|435.8|427.6|427.1|429.3|432.2|424.5|444.3|437.9|444|449.2|447.9|453.8|438.4|427.1|417.8||420.8|424.2|433.5|429.7|412.7|454|485.8|490.4|486.7|482.9|482.3|520.5|536.2|545.1|540.3|548.4|553.1|564.2|559.2||560.7|562.8|553.4|561.4|567.7|576|577.5|553.5|550.9|555.8|548.5|547.7|548.2|548.4|547.1|547.6|544.9|545.7|531.9|531|539.1|546.2|545.6|551.5|545.8|534.3|541.3|550.2|563.7|573.3|559.5|551.9|565.7|564.3|559.8|556.2|561.9|558.7|565.5|563.9|556.7|562.8|587.8|574.3|562.4|597|578.5|580.7|583|||581.9|582|581.7||551.6|554.9|558.8|559.5|551|572.7|577.3|585.7|589.2|587.3|593.4|589.4|600.2|591.4|583.3|578.1|590.9|592.1|603.5|616.3|610.9|606.2|608|616.5|644.5|651.5|625.9||608.8|621.7|581.6|568.7|555.5|543|540.7|554.7|581.9|585.6|582.1|600.3|597.3|603.4|590.4|580.4|577||575.6|570.7|568.3|565.5|560.9|551.5|560|560.5||575.2|625.4|623|601.7|599.3|588.5|588.5|589|576.9|578.4|571.9|577|578.7|583.7|583.7|579.6|577.9|580|571.4|575.6|582.5|589.4|575.1|571.8||572.8|563.6||||559|552.2|557.9|560.8|569.8|568.5|571.5|581.8|570.7|559.9|553.1
04672|44164|/equities/nisshin-seifun-group-inc.|NIKKE225/TOPIX500/EAFAVALUE||1838.5|1849.5|1820.5|1819|1842|1835|1842.5|1854.5|1850|1856|1840|1827|1825.5|1815|1833.5|1850|1855|1848.5|1797||1795.5|1804.5|1811|1795|1771.5|1753.5|1761|1781.5|1765|1783|1798|1804.5|1821.5|1811||1812|1825.5|1829|1825|1845|1829.5|1829.5|1824|1830|1842.5|1874.5|1885|1867.5|1902.5||1889|1893.5|1871|1866||1882.5|1900|1931|1949|1903|1888|1887|1885|1898.5|1900.5|1900|1909|1935|1932.5|1903.5|1892.5|1872|1876|1883|1866|1864.5|1846|1845|1809||1842|1834.5|1857|1836|1830|1877|1956.5|1877|1851|1847.5|1831.5|1839.5|1852.5|1863|1879|1899|1886|1844|1856||1862.5|1847.5|1815|1825.5|1810|1835|1844|1847|1851.5|1869.5|1869|1858|1862.5|1853.5|1833.5|1827.5|1833.5|1815|1802.5|1808|1816|1793.5|1817.5|1826.5|1802|1807|1803|1806.5|1781.5|1797.5|1767.5|1742|1749|1753|1756|1764.5|1796|1820|1851.5|1876.5|1872.5|1895.5|2067|2081.5|2082|2110.5|2096|2070.5|2083|||2097|2085|2064||2054|2035.5|2040|2049.5|2044|1980|2005.5|2029.5|2081.5|2093.5|2109|2101|2115.5|2130|2134|2121|2123|2111|2123.5|2125|2112|2158|2185|2185.5|2262|2272|2236||2200|2194|2179.5|2167|2100|2094|2047.5|2028|2043|2041|2045|2075.5|2106.5|2119|2138|2151.5|2153.5||2153|2148|2161.5|2141.5|2128.5|2128|2120.5|2074.5||2099.5|2115|2120|2134|2106.5|2115|2116.5|2134|2120|2104.5|2075.5|2068.5|2053|2077|2048.5|2049.5|2044|2046|2055.5|2055|2075|2054.5|2034.5|2003||1965.5|1957.5||||1906|1909|1910.5|1895.5|1897|1898|1879|1913.5|1923.5|1921|1972
04673|44244|/equities/nisshinbo-holdings-inc.|NIKKE225/TOPIX500||882.4|886.8|892.1|902.6|906.9|897.1|890.2|896.1|896.1|890.9|901.7|903.2|912.3|918.9|914.5|938|978.6|980.6|968.3||965.9|978.8|977.3|973|966.7|958.9|960|969|971.1|981|987.7|980.2|984.9|991.3||995.8|995.3|993.5|993.5|1015.5|998.9|1010|988.9|972|966.2|987|967.7|948.5|951.5||947|932.9|914.2|909||910.4|922.9|913.2|928.4|925.6|943|946.5|964.2|976.4|983|979.6|975.5|978|987.8|986.6|986.8|983.6|990|998|1001.5|1002|983.7|954.6|945.9||954.5|954.9|965|988.5|967.5|1047.5|1089|1104.5|1094.5|1100|1084|1080.5|1101|1098.5|1096|1097|1121|1137|1115.5||1103.5|1104|1070|1083|1084|1103.5|1105|1095|1093.5|1096|1084.5|1086|1116|1120|1104.5|1111|1104|1104.5|1106|1114|1115.5|1108.5|1103|1096.5|1082|1071.5|1072.5|1099.5|1101.5|1109.5|1092.5|1076.5|1097|1096|1104.5|1101|1109.5|1117|1135.5|1141|1129.5|1138|1159|1156|1141|1177|1212.5|1184|1188.5|||1182.5|1201|1209.5||1190.5|1184.5|1176.5|1167.5|1164.5|1163|1168.5|1174.5|1210.5|1217.5|1223.5|1218|1219.5|1218.5|1204.5|1209|1194.5|1195|1199.5|1238.5|1236.5|1225|1247|1229|1230|1232.5|1235.5||1227|1216|1208.5|1197|1202.5|1184.5|1207|1219.5|1248.5|1251|1247.5|1246.5|1255.5|1291.5|1307|1310.5|1321||1261.5|1253|1263|1261.5|1259.5|1271|1272|1361||1361|1245.5|1247|1239|1240|1227|1225|1229.5|1207|1204|1201.5|1211|1199|1209|1204|1195|1199|1201|1208|1210.5|1183|1206.5|1182|1176||1174|1150||||1149.5|1134|1145.5|1137.5|1136|1118|1108.5|1119|1097|1092|1082.5
04674|946110|/equities/nissin-foods-holdings-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||4011|4035|3932|3913|3939|3874|3845|3851|3869|3846|3881|3910|3975|4008|4234|4128|4144|4100|4061||4092|4149|4194|4162|4104|4039|4034|4038|4084|4088|4119|4144|4196|4205||4152|4214|4119|4063|4118|4113|4050|3995|4064|4080|4110|4076|3998|4039||3979|3979|3997|3957||3881|3883|3882|3950|3930|3872|3817|3814|3824|3821|3847|3845|3921|3935|3796|3810|3773|3832|3836|3835|3865|3810|3848|3815||3757|3809|3805|4110|4094|4303|4481|4488|4440|4434|4377|4342|4345|4368|4336|4398|4395|4244|4268||4320|4295|4232|4199|4229|4182|4198|4150|4127|4127|4123|4118|4119|4122|4157|4167|4173|4138|4210|4192|4140|4147|4205|4183|4123|4173|4194|4166|4039|4019|3974|3955|3996|4006|4044|4049|4076|4097|4132|4156|4133|4103|4131|4184|4329|4312|4192|4205|4207|||4225|4255|4232||4168|4245|4225|4248|4275|4097|4117|4080|4080|4109|4146|4089|4106|4095|4157|4168|4129|4117|4210|4232|4203|4250|4317|4292|4360|4331|4316||4337|4333|4316|4273|4257|4274|4206|4232|4317|4320|4313|4385|4437|4427|4457|4438|4456||4471|4515|4528|4458|4415|4429|4503|4767||4763|4755|4774|4798|4798|4815|4820|4878|4913|4854|4900|4961|5000|5050|5045|5077|5109|5203|5186|5184|5198|5128|5080|4973||5015|4996||||4965|4965|4930|4916.6602|4886.6602|4848.3301|4800|4841.6602|4821.6602|4796.6602|4953.3301
04675|946342|/equities/nitori-holdings-co-ltd|TOPIX500/EAFAGROWTH||19350|19600|19110|18665|18540|18140|17475|17740|17885|18455|17870|17570|17570|17770|17565|17810|18055|19270|19120||19445|19490|19585|19540|19870|19765|19725|20435|20820|21015|21270|21105|21305|21545||21690|21630|21675|20890|20685|21260|21100|21730|21615|22560|21690|21675|21700|22235||22345|22580|22905|22880||22950|22940|22685|22470|22480|22670|22970|22340|21475|21385|22190|22365|22565|22620|22400|21535|21440|20830|20335|20010|19625|19435|19735|19790||20085|20215|18745|18610|18335|18165|18395|18055|17750|17910|17875|18285|17975|17790|17370|17800|18030|17345|17520||17505|16815|16520|16560|16680|16640|16850|17185|16885|17450|17165|16910|17150|17300|17175|17285|17025|17040|17035|16810|17090|17200|17055|17265|17155|17335|17650|17845|17440|17490|17420|17100|17590|17680|17885|17960|18200|18150|18295|18485|18785|18585|19005|21415|20985|20955|20940|20940|21155|||21310|21350|21635||21860|21810|21750|21820|21550|21525|22080|22340|22840|23420|23645|23645|23890|23900|24010|23660|23790|23360|23595|24145|23660|23605|23960|23995|24420|23780|23770||23260|23400|23215|23520|23800|24095|24195|23695|23840|23710|22770|22510|22425|22140|21840|21845|22110||22020|21770|22020|22155|21895|21390|21205|21540||21480|20035|19695|19780|20035|19820|19585|19275|19040|18970|19290|19715|19190|18910|18490|18465|18360|18910|19200|19280|18895|18250|18165|18175||17860|18470||||18900|19100|19050|18615|18655|18575|18470|18475|18325|18645|18830
04676|44458|/equities/nitto-denko-co|NIKKE225/TOPIX500/EAFAVALUE||2399|2414|2440|2443.5|2482|2420.5|2450.5|2497|2477.5|2453.5|2539|2575|2611|2644.5|2624.5|2613.5|2623|2589|2533||2470.5|2574|2574|2594|2460|2413.5|2435|2438|2460|2464|2474|2498.5|2506.5|2529||2508.5|2519.5|2473.5|2467.5|2503.5|2401|2457.5|2435.5|2510.5|2429|2598|2515|2470|2497||2470|12120|11745|11840||12185|11525|11185|11335|11235|11495|11470|11760|12355|12485|12160|11725|11740|11785|11550|11690|11645|11450|11730|11725|11620|11295|11550|11435||10915|10840|11160|10685|10790|11840|12920|13415|13415|14135|12955|13085|13330|13570|13690|13595|13510|13770|13560||13550|13685|13260|13190|13050|13145|13160|13000|12825|12770|12840|12815|12995|12970|12865|13115|13155|12920|12390|12295|12590|12745|12690|12320|12310|12485|11850|11850|11895|12190|12040|12100|12365|12345|12360|12170|12295|12305|12400|12500|12380|12400|12475|12450|12550|12620|12770|13040|12925|||12965|13125|13340||14360|14250|14190|13970|13945|14055|14210|14340|14390|14520|14750|14505|14480|14505|14260|13910|14285|13900|13920|13990|13865|14115|14435|14260|14430|14415|14445||14345|14120|13810|13875|13920|13755|13735|13945|14050|13955|14085|14275|14120|13835|13910|14030|14270||14075|14045|14065|14175|14290|14385|13380|13260||13165|13130|12945|12805|12920|12875|12785|12390|12325|12025|11390|11355|11385|11615|11385|11195|11240|11585|11370|11360|11545|11165|10875|10825||10835|10740||||10710|10640|10690|10545|10675|10560|10550|10720|10270|9992|10020
04677|952080|/equities/nof-corp|TOPIX500||2247|2222|2242|2283|2351|2346.5|2367.5|2349.5|2347|2321.5|2347.5|2381|2415.5|2470.5|2463|2547|2707.5|2544|2483||2481|2515|2517.5|2486|2503.5|2501|2512.5|2521.5|2560.5|2590.5|2605.5|2618|2623|2684||2675|2678.5|2656|2605.5|2604|2608|2571.5|2519.5|2507|2470|2548|2516|2450|2472||2424|2317|2235|2209.5||2226.5|2234|2210.5|2234|2217.5|2243.5|2276.5|2286|2273|2275|2273|2266|2265|2238.5|2230.5|2237|2210|2150|2175|2156|2165.5|2075|2051.5|2065||2048.5|2042.5|2098|1935.5|1880.5|2029|2115.5|2159|2155|2177|2152.5|2187.5|2258|2280.5|2306.5|2316|2311.5|2306.5|2320||2317.5|2310.5|2288|2293|2263|2250.5|2246.5|2231.5|2232|2235|2206.5|2171|2158.5|2138|2152|2161.5|2123.5|2082|2082.5|2041.5|2056.5|2082.5|2080|2085|2092|2087|2095|2090|2093|2077|2067.5|2038.5|2057|2065|2010.5|2015.5|2041.5|2033|2078|2069|2077|2110.5|2148|2120|2134|2122|2132|2106|2129|||2140|2155|2123||2096.5|2096.5|2109|2102|2109.5|2160|2171.5|2157|2156.5|2128.5|2128.5|2106.5|2080|2068|2065|2032.5|2057.5|2047.5|2042.5|2126.5|2090|2149.5|2181.6599|2183.6599|2221.3301|2228.3301|2248||2192.3301|2181.6599|2188|2192.6599|2200|2204.6599|2226.3301|2237.3301|2286|2259.6599|2233|2281.3301|2276.6599|2258.6599|2275.6599|2383.6599|2407.6599||2389.3301|2353.3301|2374.3301|2409|2418|2375.6599|2370.3301|2373.6599||2454.6599|2422|2366.6599|2319.6599|2304.6599|2274.3301|2241|2234.3301|2240|2229.6599|2234.3301|2266.3301|2264.3301|2306.3301|2303|2267.3301|2252.6599|2291.6599|2340|2360.3301|2354.6599|2358.3301|2336.3301|2320.6599||2321.3301|2330.6599||||2344|2337.6599|2341.6599|2327|2355|2324.6599|2298.3301|2314|2281.6599|2277.3301|2301.6599
04678|946241|/equities/nok-corp|TOPIX500||2260|2242.5|2277|2313.5|2284|2266|2278|2291|2285|2270|2280.5|2280|2304.5|2347|2282.5|2284.5|2265|2220.5|2220||2202|2220.5|2221.5|2204|2207|2198|2191|2221|2226|2209.5|2237|2258.5|2284|2289||2288|2297.5|2340|2333|2344.5|2320|2321.5|2277|2279.5|2249|2318|2361|2323.5|2359.5||2363|2330|2305|2301.5||2311.5|2345|2342.5|2358|2371|2394.5|2405.5|2460|2474|2459.5|2425.5|2379.5|2278|2275|2280.5|2282.5|2236|2230|2225.5|2214.5|2215.5|2169.5|2142|2130.5||2124|2085.5|2075.5|2096.5|2075|2079.5|2178|2225.5|2158|2181|2144|2175|2239|2239.5|2230|2226|2224.5|2264.5|2263.5||2222.5|2220|2179.5|2171|2158.5|2197|2203.5|2178|2164|2174.5|2149.5|2148.5|2163.5|2157.5|2127|2140|2120.5|2143|2140|2127.5|2144.5|2168|2138|2112.5|2113|2093.5|2168.5|2173.5|2165|2210|2175|2114|2126|2130|2133.5|2135|2148.5|2141.5|2149.5|2130|2137|2154|2160|2183.5|2289.5|2297|2292.5|2290.5|2281|||2278.5|2288.5|2300||2267.5|2275|2251.5|2141|2144|2121.5|2142|2120|2152|2146|2145.5|2117|2137|2134.5|2116.5|2071.5|2060.5|2031|2040|2100.5|2101.5|2118|2144.5|2129.5|2172|2154|2124.5||2104.5|2105|2019.5|2004.5|2039|2010|2002|2005.5|2065|2067.5|2069.5|2118|2128|2130|2141|2148|2132||2117|2093|2105|2146.5|2170|2138.5|2142|2135.5||2101.5|2079.5|2105|2099|2112|1965|1969|1973|1972|1973.5|1945.5|1955.5|1954.5|1988|1983.5|1972|1988.5|2026|2010.5|2010|2049.5|2040|2012.5|2008||1971|1930||||1896|1892|1875|1855.5|1862|1866.5|1865|1868|1848|1865|1888
04679|44113|/equities/nomura-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||902.3|909.2|914.7|928|946.6|938.1|937.8|946.6|942.4|930|921.8|918.2|924.9|936|906.6|910|900|871.3|861.3||785.1|804.8|808.3|803.4|788.5|775.9|778.2|782.1|789.2|798.5|808.5|807.4|800.7|807.8||801|802|804.3|820|825.8|786.9|791.4|771.4|773.8|768.1|810.5|799.1|789.6|801.6||794.6|787|761.9|773.9||768|771.8|763.5|795|788.4|817.1|829.7|838.3|866.6|862|848.7|842|836.8|838.6|845|846.3|843.4|847.2|853|858.1|855.6|831|806.3|785||761.6|745|775.9|734.7|720|852.8|940|949.3|916.9|913.3|895|904.9|959|969.3|972.1|974.8|993|1021|989.7||959.9|983.7|979|960|966.8|971|972.8|979.4|964.4|940.3|932|937.3|946.2|934.9|906.3|908.5|893.4|909.8|913.1|914.4|926.7|938.9|927.5|972.4|976.5|984.5|992|972.9|998|996.4|953.8|923.4|957|942.5|943.2|937.7|946.3|930|912.8|921.7|920.2|918.1|907.7|897|891.3|895.6|893.8|921.9|928.2|||876.7|878.9|919.6||922.2|916.8|921.4|916|904.1|902.3|910.6|920|940.4|958|963.4|958.6|947.7|952.7|957.5|928.7|954.3|935.4|941.3|985|979.7|974|991.5|983.5|1006|1002|989||954|947.9|917.7|908.2|909.9|892.5|901|930.8|947|918.1|912.5|887.9|871.1|857|864.4|871.9|855.6||851.3|839.6|854.7|842|831.5|815.6|810.7|822.4||815.5|814.6|816.4|823.3|813.3|798.2|829.9|769.2|764|770|752.9|764.8|743.2|749.8|752.2|734|734.1|752.1|738.5|728|708|699.3|681.7|682.5||670|645.9||||646.9|637.9|636.4|631.9|643|645.5|637.9|647|628.6|629.8|620
04680|946116|/equities/nomura-real-estate-holding-inc|TOPIX500/EAFAVALUE||3751|3749|3738|3777|3767|3708|3765|3813|3792|3773|3787|3828|3814|3848|3834|3912|3912|3868|3836||3824|3848|3880|3833|3831|3784|3778|3785|3733|3820|3828|3868|3831|3874||3888|3924|3953|4020|4012|3975|4033|3928|3903|3924|4104|4060|3990|4054||4000|4010|3944|3968||3953|4051|4074|4163|4094|4110|4147|4094|4246|4245|4188|4164|4120|4134|4126|4109|4109|4108|4201|4230|4140|4050|4037|3876||3803|3836|3868|3807|3606|3825|4137|4252|4191|4150|4098|4048|4224|4336|4305|4399|4417|4398|4235||4261|4152|4099|4108|4127|4185|4205|4195|4122|4145|4037|4017|4010|4052|3936|3916|3933|3950|4015|4043|4087|4050|4132|4200|4169|4135|4244|4263|4195|4145|4041|3858|3883|3926|3882|3911|3999|4108|4203|4239|4239|4263|4359|4375|4476|4591|4521|4539|4594|||4524|4510|4557||4461|4237|4223|4240|4169|4137|4186|4232|4288|4323|4396|4264|4359|4348|4297|4207|4307|4280|4277|4382|4422|4285|4295|4152|4073|4110|4093||3978|3894|3844|3704|3765|3697|3799|3860|3989|3944|3889|3963|3838|3770|3778|3791|3892||3855|3728|3730|3717|3742|3782|3845|3864||3863|3812|3813|3869|3961|3962|3992|4082|4022|3985|3989|3980|3997|4135|4126|4028|4010|4060|4098|4130|4127|4106|4037|3943||3848|3748||||3718|3698|3708|3667|3667|3644|3660|3704|3676|3646|3699
04681|946142|/equities/nomura-research-institute-ltd|TOPIX500/EAFAGROWTH||4597|4573|4577|4452|4511|4447|4529|4522|4587|4577|4628|4666|4649|4777|4735|4740|4598|4645|4608||4571|4740|5038|4936|4884|4857|4882|4940|4996|5032|5074|5114|5182|5209||5255|5238|5264|5179|5166|5162|5272|5241|5354|5384|5495|5421|5345|5314||5249|5201|5248|5103||5106|5252|5275|5240|5226|5195|5255|5007|5025|4932|4981|4986|4999|5022|4946|4930|4896|4822|4800|4749|4735|4724|4721|4701||4706|4626|4668|4480|4539|4643|4691|4677|4727|4750|4706|4426|4560|4604|4659|4704|4655|4700|4719||4707|4678|4664|4708|4617|4687|4700|4652|4633|4572|4603|4541|4578|4529|4409|4471|4300|4278|4248|4230|4244|4227|4187|4268|4228|4175|4223|4155|4223|4225|4211|4150|4169|4205|4210|4194|4239|4265|4332|4262|4256|4292|4244|4165|4069|4127|4121|4153|4154|||3983|3916|3970||4074|4008|4025|4000|3976|3911|3944|3945|3958|4045|4136|4102|4257|4247|4239|4242|4246|4123|4228|4290|4276|4377|4382|4210|4306|4274|4314||4203|4208|4169|4162|4271|4239|4295|4389|4449|4439|4471|4313|4221|4217|4150|4205|4224||4186|4118|4122|4140|4175|4198|4184|4356||4181|4281|4258|4186|4214|4227|4325|4543|4400|4365|4393|4398|4414|4472|4428|4423|4436|4556|4586|4581|4425|4425|4408|4311||4225|4199||||4118|4107|4152|4118|4124|4074|4043|4119|4110|4108|4102
04682|44186|/equities/nsk-ltd.|NIKKE225/TOPIX500/EAFAVALUE||662.4|662.7|666|677.1|681.9|674|670.4|672.5|672.6|664.4|671.6|678|673.9|681.1|693.8|707.2|711|704|693.1||683.1|705.7|704.1|705|702.4|696.2|694.1|701.2|701.7|706|704.4|711.3|709.7|731||732.2|731.7|731.7|734.5|741.3|730.6|737.9|725.2|727.6|726.5|748.9|749.5|742.1|734.5||733.5|722.5|709.4|704.8||705.2|713.5|713|721.2|722.7|729.1|733.2|740.2|755.1|757.4|755.5|753|751.7|752.4|747.2|756.2|754.5|757|754.2|758|758|738.5|728.4|721.8||727.9|725.5|737|733|730|741.2|774.9|797|825.5|795.6|783.7|790.7|798.5|801.9|808|815.8|824.9|833|823.9||819.8|823.7|811.8|806.9|808.7|816.9|817.1|804.5|803|797.9|791.7|795|784.7|786.7|779|776.4|767|764.4|758.2|754.4|760.6|764|763|755.5|754.2|743.8|750.8|756.8|775.8|792.8|771.1|758.4|763.3|760.9|763.4|763.2|771|767|785.8|789.6|779.2|794.6|823.8|821.2|833.2|849.7|880.6|871|857.5|||858|864|871.2||863.9|876|879|869.5|871.3|870.4|875.9|879.5|892.8|886.3|894|894|902.3|895.8|894.9|884.7|904|897.8|889.4|894.9|885.6|869|888.5|876|872.9|874.1|862.1||847.3|835.3|810.9|802.6|806.9|798|823.2|843.2|854.9|843.6|824.9|836.8|833.7|831.3|836|829.4|818.7||815|818|810.3|797|783.9|774.7|794.5|804.7||801.9|800.2|815.6|822|818.5|822.4|807.6|809.6|805.3|806.3|801.8|799.7|795.8|809|805.6|794.4|794.2|808.5|801.9|806.7|814|807.6|792.9|781.2||787.4|775.5||||767.5|764.5|764.4|761.6|762.2|759.3|760.5|762.5|745.8|744.3|750
04683|44191|/equities/ntn-corp.|NIKKE225/TOPIX500||240.3|241.7|243.8|249.2|251.1|248.4|246.5|246.6|247.6|243.4|242|244.8|245.4|246.5|249.8|256.3|256.8|255.7|248.2||248.1|255.8|255.7|255.6|253.7|249.7|249.8|252.6|253.3|253.8|253.9|254.4|256.6|259.7||259.7|260.6|259.6|263.3|267.5|262.5|265.7|262.6|259.8|258.2|264.7|264.6|262.6|262.7||262.3|258.5|253.2|250.7||251.8|253.9|252.6|257.5|256.4|260.9|263.6|262.9|273|277.8|276.2|272.3|267.9|269.8|267.9|270|269|267.7|269.4|269.6|271.8|266.5|263.6|258.4||258.3|253.6|258.5|251.3|268.9|288.3|301.4|306.8|305.7|306.9|301.9|305|312|317.9|323|323.2|333.7|338.4|333.7||333|335.5|322|324.4|325|328.2|329.5|321.1|321.3|321.8|323|317.5|315.6|315|306.5|303.8|301.4|303.3|303.7|302.1|309.9|311.5|314.8|317.9|318.1|315.8|319.5|324.4|329.1|330.8|323.8|305.5|305.7|307.8|303.8|303.9|303.1|304.3|314.4|309.9|307.7|310.6|320|308.8|311.8|313.7|313.6|310|312.2|||310.1|308.8|314.5||316|321.9|320.5|317|313.1|309.3|311.3|305.6|310.7|311.7|311.2|309.8|314.2|316.1|312|306|310|313.1|309.2|314.3|318.8|319.6|322.9|321.7|321.6|325|326.1||317|312.4|307.3|303|307.6|302.7|306|314.1|319.9|321.1|318|323|324.9|319.3|312.9|305.5|304.3||297.6|296|295.5|289.1|288.2|288.2|284.9|286.8||286|283.3|289.4|281.5|279.4|270.7|269.7|272.4|270.7|270|268.3|268.4|271|273.4|272.5|272|270.5|274.5|274|275.5|277|275.5|270|267.3||268|264.9||||262.1|260.1|259.4|258.9|261.4|260.4|261.6|263.4|261.3|261.4|261.2
04684|44308|/equities/ntt-data-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2898|2864.5|2896|2906|2997|2923|2835|2891.5|2883|2790|2792.5|2758|2704|2723.5|2746|2816|2784|2687.5|2347.5||2379|2468.5|2465.5|2441.5|2427|2395|2401.5|2426|2428|2447.5|2489|2496|2522|2535||2553|2581|2589|2581.5|2625|2596|2658.5|2594.5|2656|2608.5|2668|2630|2610|2562.5||2527.5|2532|2474|2481||2396|2377|2337.5|2365|2332.5|2375|2310|2285|2377|2277|2232|2215|2220.5|2201.5|2148.5|2134|2123|2082|2100|2067.5|2066|1984|2006|1987||1919.5|1953|2075.5|2197.5|2159.5|2245.5|2342|2359.5|2349|2357|2356.5|2326.5|2369|2416|2379.5|2393|2402.5|2381.5|2371||2376|2395|2376.5|2409|2328.5|2345|2337.5|2372.5|2381|2397|2390.5|2379|2404.5|2393|2322|2296|2224.5|2235|2253|2262.5|2295|2314|2303|2359.5|2395|2369|2411.5|2394|2411|2448.5|2423|2365.5|2388.5|2419|2466|2489|2450|2377|2379|2379|2299|2291.5|2273|2331|2334|2449|2447.5|2473.5|2494.5|||2469|2461.5|2489||2453.5|2489|2535|2461.5|2377|2268.5|2285.5|2317|2308|2326.5|2364.5|2357|2397.5|2368|2365.5|2343|2401.5|2346.5|2383|2468|2440.5|2456|2489.5|2480|2490.5|2535|2539||2459.5|2444.5|2378|2368|2381.5|2374|2397.5|2487.5|2513|2490|2514|2484|2473.5|2453|2487|2441.5|2457.5||2396|2367|2363.5|2394.5|2410|2309.5|2267|2243.5||2258|2231.5|2129|2151|2173|2164.5|2127.5|2145|2131.5|2123|2126|2174|2155|2198.5|2176|2171|2164.5|2218|2238|2209.5|2174|2130|2084|2029.5||1999|1996.5||||2012.5|2018.5|2027.5|2018.5|2022.5|1947|1938.5|1955.5|1923.5|1890|1882
04685|44134|/equities/obayashi-corp.|NIKKE225/TOPIX500/EAFAVALUE||2145.5|2112|2119|2137|2147.5|2134|2084|2081.5|2065|2068|2079|2072|2062|2058.5|2072|2045|2019.5|1922|1897.5||1892|1909.5|1906.5|1898|1894|1890|1874|1844|1867.5|1883.5|1892.5|1916|1908.5|1820||1813|1842|1848|1847|1855|1829.5|1846|1819.5|1829|1825|1858|1904.5|1868|1883.5||1846.5|1837|1836.5|1836||1845|1862|1858.5|1876.5|1872.5|1893|1911.5|1914.5|1912.5|1890|1884.5|1903.5|1892|1888.5|1879.5|1869|1840.5|1877|1894|1913.5|1911.5|1897.5|1911.5|1928||1923.5|1863|1938.5|1883|1712.5|1865.5|1960.5|1995|1979.5|1990|1950|1975|2023.5|2045.5|2053.5|2063.5|2061.5|2056.5|2018.5||2002.5|2028.5|2006|1969.5|1967.5|1982|2003|1977|1959|1940|1941|1927|1893.5|1842.5|1834|1836|1828.5|1830.5|1783.5|1830|1800|1823|1833|1866.5|1846.5|1827.5|1829.5|1827|1836|1873|1842|1829|1869|1871|1849|1821.5|1810|1813|1843|1868.5|1808|1848|1915|1958|1769.5|1779.5|1752|1751.5|1753|||1745.5|1736|1762||1722|1746|1754|1732.5|1727.5|1693.5|1709.5|1707.5|1726.5|1734.5|1774.5|1746.5|1782|1796|1789.5|1778.5|1802|1797|1802.5|1853.5|1865|1817.5|1910|1896|1950|1934.5|1912||1846.5|1846|1821.5|1786.5|1813.5|1786|1792|1826.5|1774.5|1796|1757|1479|1492.5|1467.5|1454.5|1446.5|1445.5||1429|1427|1437.5|1445|1377.5|1399|1383.5|1395.5||1409|1436|1448|1468|1427|1385.5|1373.5|1369.5|1369|1375.5|1359.5|1366|1357.5|1383|1375|1352|1332|1371.5|1349.5|1351.5|1328.5|1317|1279|1275||1279.5|1277||||1235|1230.5|1239|1218.5|1215|1200.5|1187|1193.5|1190.5|1191.5|1214.5
04686|952127|/equities/obic-co-ltd|TOPIX500/EAFAGROWTH||4965|4942|4930|4850|4914|4871|4916|4903|5030|5090|5161|5161|5271|5302|5343|5400|5217|5177|5184||5186|5014|5004|4812|4763|4745|4790|4848|4865|4871|4913|4929|4996|5017||5022|5093|5095|5010|5070|5117|5035|4986|5145|5126|5220|5195|5082|5131||5087|5193|5252|5194||5073|5138|5097|5154|5097|5109|5063|5085|5034|5050|5158|5189|5279|5282|5252|5146|5175|5220|5047|4937|4929|4947|4920|4860||4760|4786|4730|4652|4609|4500|4538|4560|4516|4498|4530|4494|4269|4283|4332|4368|4342|4330|4337||4359|4300|4307|4318|4309|4296|4314|4275|4259|4173|4192|4160|4171|4130|4140|4122|4078|4099|4132|4131|4148|4132|4028|4066|4062|4044|4126|4111|4095|4101|4077|4060|4083|4103|4109|4086|4200|4218|4235|4252|4228|4236|4268|4290|4250|4277|4259|4266|4258|||4162|4134|4088||4061|4139|4135|4396|4300|4266|4263|4301|4318|4285|4320|4291|4364|4368|4363|4378|4509|4496|4584|4654|4598|4569|4595|4574|4690|4717|4648||4621|4612|4575|4534|4587|4576|4576|4636|4666|4661|4660|4749|4716|4694|4643|4666|4609||4499|4517|4441|4452|4465|4483|4506|4518||4478|4509|4499|4497|4536|4606|4630|4559|4583|4566|4652|4768|4950|5001|4937|4936|4949|5014|5039|5039|5045|5024|4999|4898||4812|4850||||4864|4852|4836|4796|4790|4785|4777|4760|4675|4669|4764
04687|44193|/equities/odakyu-electric-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1605.5|1608.5|1614|1616.5|1628|1556|1558.5|1601|1624.5|1631|1632|1609|1656|1651.5|1642.5|1646.5|1622.5|1604|1599.5||1618.5|1613.5|1602|1596.5|1594|1577|1576.5|1606.5|1595.5|1601|1593.5|1608.5|1630.5|1628||1618.5|1665|1649.5|1638|1631|1616.5|1611.5|1592|1602|1626|1689.5|1662|1664|1673||1713|1718.5|1733|1747||1743.5|1757.5|1749|1765|1723.5|1742|1723.5|1717.5|1697.5|1695|1707.5|1702|1688.5|1697|1678.5|1645.5|1634|1612|1607.5|1582|1586|1575|1557|1519.5||1438|1443|1434.5|1420|1434|1479.5|1511.5|1527|1508.5|1514.5|1505.5|1501.5|1532|1558|1562|1552|1571|1570.5|1576||1578.5|1563|1533.5|1541|1542|1561.5|1566.5|1547|1544|1586|1563.5|1561|1573|1558.5|1524|1524.5|1516|1522|1526.5|1537.5|1552.5|1563|1574.5|1578.5|1580.5|1568|1599.5|1616|1626.5|1656|1676|1636|1666|1682|1668|1637.5|1650.5|1674.5|1683.5|1689.5|1679.5|1698|1712.5|1801|1781|1788|1756|1784|1787.5|||1790.5|1780|1782||1771|1800.5|1821|1839|1826|1811.5|1933|1912.5|1862|1847|1906.5|1919|1941.5|1955.5|1947|1918|1916|1960|2062|2096|2102|2164.5|2198|2210|2247|2208|2206.5||2182.5|2162.5|2116.5|2094|2093|2088|2104|2103.5|2111.5|2111|2115|2132.5|2123|2119|2087|2105|2136.5||2123|2123|2146.5|2134.5|2131.5|2076.5|2155|2131.5||2159|2237|2230.5|2275.5|2240.5|2262.5|2288|2261|2275|2267|2282.5|2284|2289.5|2337.5|2325|2327.5|2343|2369.5|2372|2358.5|2364|2329|2309.5|2253.5||2235.5|2180||||2159.5|2148|2154.5|2216|2248.5|2277|2187.5|2190.5|2203.5|2221|2237.5
04688|44284|/equities/oji-holdings-corp.|NIKKE225/TOPIX500/EAFAVALUE||554.4|557.7|558.9|564.3|568.9|561.5|556.6|559.9|556.9|556|555.4|551|547.9|549|552.9|559.5|588|580.7|571.8||570.6|573|571.8|570.5|567.8|564.3|568.5|573.9|569.9|573.1|574.9|576.1|578.4|584||581.8|580|575.5|582.7|588.2|586.5|583.2|579.3|575.7|576.5|580|584.9|578.5|580.5||584|579.8|574.5|577.5||577.9|577.2|575.1|578.1|580|581.8|581.6|579.2|585.9|585.6|584.7|582.9|586|592.5|589.2|580.3|579.3|585|586.3|582.9|583.9|576.2|566.9|560.2||571|568.9|577|572|566|613|633.5|639.3|631|643.8|640.4|631|640.6|644.3|646|635.3|634.6|627.7|625.4||641|628.6|613.5|615.2|614.3|620|620.5|619.1|626|635.4|638.4|632.6|631.3|627.8|629.3|620.4|614.3|622|617|635.9|640.5|637|651.1|657.2|645.6|641.1|646.5|645|656|641|634.3|633|636|634.2|628.2|623.7|626.1|636.4|644.3|636.5|631.9|638.3|643|637.6|618.2|625.4|623.6|618.7|623.7|||626|619.6|640.2||646.3|643|642.5|648.3|643.6|642.7|643.9|656|674.9|680.5|671.2|653.3|654.5|651.6|649.7|648.3|654.8|646.2|637.7|646.3|640.9|636.9|650.3|636.9|635.3|636.4|626.2||612.5|612.7|605.5|610.3|611.6|616.9|613.6|598.8|601.5|599.4|591.9|593|586.5|586.3|580.9|562.3|560.5||564.7|559.9|574|570.1|563.1|559.9|572.2|577.2||588.3|586.8|578.9|586.3|590.7|576.7|576.7|579|573.6|576.3|576.8|577.9|568.4|579.8|578|586.7|591|587.9|583.9|586.9|574.3|574.5|565.9|568.3||563.3|553.6||||546|541.4|543|538.8|545.2|537.7|532.6|535.2|535.5|522.9|523.8
04689|44141|/equities/okuma-corp.|NIKKE225/TOPIX500||3115|3150|3130|3140|3175|3130|3075|3045|3040|3035|3065|3090|3110|3165|3225|3400|3440|3350|3240||3175|3200|3144|3134|3139|3077|3083|3128|3161|3185|3196|3180|3162|3194||3230|3209|3203|3202|3250|3159|3222|3154|3156|3081|3272|3087|3047|3040||3034|5884|5800|5750||5723|5725|5604|5717|5593|5736|5700|5845|6054|6193|6125|6097|6100|6180|6120|6222|6299|6330|6470|6499|6599|6376|6275|6141||6109|6150|6270|6025|6087|6777|7396|7594|7515|7365|7308|7450|7766|7865|7949|8070|8161|8200|8165||8080|7947|7914|7805|7824|7864|7881|7859|7566|7541|7333|7237|7223|6997|6915|6865|6850|6830|6788|6723|6823|6770|6734|6652|6618|6569|6637|6750|6779|6900|6765|6747|6922|6940|6979|6927|6988|7109|7230|7196|7083|7110|7062|6981|7032|7413|7291|7129|7160|||7083|7103|7212||7063|7042|7070|6931|6881|6900|7014|7040|7094|7152|7318|7216|7196|7170|7111|7106|7244|7208|7168|7200|7233|7212|7371|7313|7380|7446|7377||7251|7259|7075|6994|6985|6953|7129|7140|7310|7232|7100|7216|7137|7071|7185|7239|7222||7181|7218|7240|7110|7136|7053|7049|7075||7119|7050|6990|7087|7188|7086|7123|6710|6686|6710|6588|6598|6550|6578|6494|6407|6321|6447|6395|6434|6526|6344|6237|6191||6146|6141||||6110|6086|6094|6046|6152|6092|6122|6099|5927|5899|5932
04690|44177|/equities/olympus-corp.|NIKKE225/TOPIX500/EAFAGROWTH||2369.5|2403.5|2442|2463|2511.5|2483|2515.5|2557.5|2555|2512|2537|2571.5|2578|2614.5|2659.5|2713.5|2744|2733|2700||2710|2737.5|2718|2701.5|2782|2856.5|2867|2848|2846|2863|2839|2827|2851.5|2850||2856|2858|2838|2801.5|2826.5|2791|2808|2755|2787.5|2735|2830|2694|2668.5|2707.5||2679|2658|2604.5|2564||2579.5|2603|2552.5|2592.5|2566|2600|2552|2581.5|2665|2683|2715|2698|2693.5|2714|2685.5|2703.5|2682.5|2649.5|2631.5|2589|2564.5|2510.5|2530|2506.5||2435.5|2382|2465.5|2382|2382|2492.5|2600.5|2619|2637|2657|2625.5|2613.5|2619|2655|2695|2708.5|2717|2702.5|2658.5||2702.5|2729|2699|2690.5|2649|2613.5|2627|2594|2544|2609.5|2602|2604.5|2611.5|2584.5|2595.5|2566|2567|2650|2644.5|2655|2702|2713|2676|2709|2694.5|2649.5|2654.5|2586|2524.5|2515|2478|2455|2511|2519|2544.5|2554|2593.5|2603|2601|2556|2541.5|2503|2522|2567.5|2510|2319|2292|2291|2369.5|||2256|2227|2222.5||2187.5|2230|2228.5|2208.5|2184|2177|2241.5|2246.5|2293|2191|2179.5|2176.5|2189|2148|2165|2138|2183|2138|2190|2232.5|2243|2189|2202.5|2160|2215|2252|2255||2194|2187.5|2125|2137.5|2169.5|2212|2197.5|2150.5|2183|2163.5|2195.5|2304|2135|2148.5|2180.5|2244.5|2246.5||2201|2211|2174|2199.5|2186|2058.5|2140|2153.5||2229.5|2210.5|2148|2188.5|2202|2203|2216.5|2200|2185.5|2192.5|2211|2215|2250|2284|2275|2289.5|2240.5|2288|2275.5|2261.5|2217.5|2223|2186.5|2081.5||2068|2028.5||||2045.5|2041.5|2066.5|2046|2099|2093.5|2102.5|2169|2129|2099.5|2115
04691|946215|/equities/omron-cor|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4822|4851|4927|5026|5065|5122|5159|5131|5168|5167|5207|5319|5392|5488|5620|5841|6100|6194|6087||6041|6124|6287|6137|6133|6027|6062|6125|6238|6308|6347|6393|6443|6753||6660|6610|6553|6739|6718|6600|6698|6550|6642|6610|6843|6503|6498|6441||6259|6194|6053|6172||5970|6055|5831|6003|5967|5927|5883|5909|6086|6199|6050|6008|5983|6035|5999|5934|5885|5609|5536|5440|5498|5406|5534|5408||5479|5363|5349|5235|5178|5209|5553|5592|5591|5488|5333|5478|5640|5657|5692|5773|5747|5818|5877||5879|5872|5798|5820|5735|5857|5873|5852|5740|5682|5689|5635|5728|5687|5488|5421|5387|5395|5236|5198|5252|5205|5146|5165|5180|5191|5370|5414|5424|5349|5293|5250|5427|5448|5435|5365|5386|5382|5460|5523|5490|5663|5789|5814|5885|6069|6349|5704|5687|||5452|5474|5460||5318|5294|5347|5245|5269|5070|5114|5131|5239|5357|5439|5337|5307|5337|5395|5368|5490|5483|5594|5687|5452|5482|5506|5518|5640|5659|5664||5616|5578|5477|5522|5585|5519|5659|5734|5673|5662|5678|5722|5668|5648|5779|5965|5877||5818|5743|5832|5535|5436|5439|5513|5506||5571|5623|5591|5784|6718|6678|6676|6746|6867|6859|6801|6855|6974|7065|6887|6869|6811|6997|6899|6906|7020|6900|6799|6712||6418|6411||||6659|6622|6565|6495|6450|6405|6361|6469|6335|6298|6316
04692|946147|/equities/ono-pharmaceutical-ltd|TOPIX500/EAFAGROWTH||1732|1735.5|1731.5|1733.5|1776|1772.5|1761|1785|1815|1825|1846|1850|1859.5|1888.5|1923|1997.5|2019|1964|1962||1976|1951.5|1959|1966.5|1956|1956.5|1953|1994|2007.5|2016|2010|1998|1997.5|2014||2025|2044|2036|2031|2020|2010|1984.5|1977.5|1948.5|1927.5|1952|1982.5|1971|1967.5||1985|1982|1931|1931.5||1910|1948|1958|1999.5|2020.5|2047|2078.5|2111.5|2095|2137.5|2165.5|2184|2188.5|2179|2193|2219.5|2205|2165.5|2174|2151.5|2174.5|2156.5|2126|2114.5||2182|2174.5|2161.5|2197|2178|2164.5|2217.5|2274.5|2279.5|2302|2275|2256.5|2261.5|2262|2261.5|2266.5|2267.5|2238.5|2271||2292|2235.5|2188|2196|2197|2212.5|2241|2227.5|2238.5|2224.5|2239|2231.5|2236|2241.5|2205|2160|2121|2135|2151.5|2154|2155.5|2161.5|2195|2245|2263.5|2240.5|2241.5|2298.5|2287|2285|2275|2226|2221.5|2225.5|2206.5|2258|2281.5|2316.5|2309.5|2317.5|2271.5|2300.5|2385|2391|2321.5|2297|2358.5|2307.5|2321|||2344.5|2326|2301.5||2301|2300|2308|2318|2304.5|2302|2331.5|2356|2368|2370|2392.5|2423.5|2462|2439.5|2464|2452|2481.5|2494|2520|2523|2492.5|2498.5|2542|2510.5|2527|2525|2533||2513.5|2536.5|2512|2461|2486|2475|2475|2440.5|2459|2470|2489.5|2528.5|2508.5|2488|2492.5|2463|2455||2438|2446.5|2465|2449|2447.5|2469|2509|2524||2525|2557|2586|2571.5|2577|2562.5|2607|2672|2658|2668|2660.5|2657.5|2675|2668|2594.5|2578.5|2663.5|2777|2680|2682.5|2695|2685|2664.5|2646.5||2639.5|2628||||2525.5|2526.5|2513.5|2509|2488|2473|2459.5|2518|2505|2518|2564.5
04693|951943|/equities/open-house-co-ltd|TOPIX500||5577|5631|5763|5810|5766|5776|5745|5742|5630|5481|5655|5866|5848|5891|5766|5781|5743|5715|5650||5661|5688|5660|5627|5634|5600|5569|5687|5737|5800|5815|5838|5833|5748||5743|5660|5730|5719|5721|5702|5734|5578|5480|5510|5697|5760|5639|5643||5675|5604|5573|5524||5500|5606|5680|5717|5713|5841|5749|5743|5741|5706|5783|5870|5858|5823|5800|5740|5674|5590|5564|5509|5549|5547|5555|5225||5147|5109|5148|5019|4830|5076|5248|5383|5321|5355|5299|5283|5490|5512|5414|5482|5533|5533|5409||5451|5331|5187|5218|5200|5250|5179|5032|5003|4969|4935|4935|4968|4943|4800|4833|4794|4752|4795|4793|4872|4749|4692|4736|4686|4657|4613|4619|4581|4624|4536|4396|4534|4542|4523|4490|4580|4575|4667|4667|4712|4636|4898|4931|4908|4956|4920|4886|4876|||4835|4801|4862||4737|4677|4656|4661|4611|4594|4631|4743|4789|4848|4957|4937|5054|5042|5038|4941|5007|4964|5032|4980|4964|4923|4977|4913|4832|4831|4857||4721|4733|4700|4586|4588|4466|4436|4447|4640|4700|4595|4714|4727|4798|4845|4810|4912||4918|4954|4930|4925|4935|4841|4679|4735||4745|4746|4695|4784|4875|4732|4666|4659|4610|4584|4535|4565|4612|4626|4598|4517|4505|4487|4552|4504|4557|4553|4445|4353||4298|4285||||4194|4175|4151|4161|4208|4148|4157|4256|4149|4109|4120
04694|946163|/equities/oracle-corp-japan|TOPIX500/EAFAGROWTH||15435|15440|15530|15210|15370|15180|15295|15155|14995|15060|15150|15210|15805|15910|15895|15925|15450|15135|14690||14770|14775|15020|14840|14845|14740|14895|15075|15260|15285|15145|15270|15345|15440||15170|15350|15320|15050|15175|14680|14610|14730|14875|14800|14810|15190|13900|13920||13780|13780|13820|13930||13695|13780|13740|13555|13340|13605|13440|13380|13255|13160|13260|13180|13265|13210|13120|13040|13040|12830|12800|12770|12690|12670|12750|12610||12420|12370|12125|11870|11790|11885|12165|12245|12185|12205|11940|12200|12300|12250|12030|12075|11990|11920|11995||11800|11720|11635|11680|11740|11665|11630|11580|11420|11190|11170|11350|11555|11865|11870|11825|11820|11800|11810|11790|11850|11835|11665|11530|11480|11640|11540|11515|11380|11340|11735|11860|12095|12075|12195|12185|12185|12245|12320|12300|12340|12350|12240|12110|11950|12080|11980|12345|12645|||12330|12050|11930||11845|11970|11985|11580|11535|11590|11400|11430|11435|11375|11555|11210|11185|11145|11085|11025|11205|11250|11380|11545|11540|11450|11400|11525|11925|12215|12495||12405|12245|11930|11800|12015|11840|11575|11690|11590|11695|11720|11800|11655|11710|11990|11960|11915||11600|11585|11745|11735|11785|11780|11545|11575||11460|11525|11400|11820|11855|11875|11780|11670|11665|11690|11990|12045|12055|12095|12035|11935|11840|11935|11980|11985|11725|11550|11500|11275||11140|11020||||10915|10925|11035|11275|11315|11530|11560|11800|11200|11160|11495
04695|946159|/equities/oriental-land-co-ltd|TOPIX500/EAFAGROWTH||3556|3563|3659|3494|3542|3448|3525|3583|3702|3693|3709|3772|3821|3919|3904|3909|3870|3828|3795||3829|3808|3690|3621|3627|3567|3582|3641|3613|3620|3566|3607|3628|3684||3670|3704|3712|3744|3812|3767|3749|3718|3718|3772|3852|3814|3826|3926||3986|3960|3897|3916||3910|3964|3947|3998|3896|3938|3968|3958|3951|4040|4006|3995|4011|4025|4042|4122|4126|4081|4060|3952|3967|3999|3952|3935||3964|3980|4028|4004|3973|4116|4251|4297|4584|4580|4433|4411|4448|4513|4524|4555|4629|4627|4640||4698|4583|4600|4490|4595|4634|4604|4529|4500|4539|4542|4530|4530|4519|4527|4604|4560|4500|4487|4420|4430|4437|4403|4435|4570|4623|4647|4625|4584|4518|4390|4340|4491|4593|4608|4587|4634|4659|4737|4707|4595|4583|4671|4622|4540|4491|4388|4425|4356|||4400|4408|4545||4660|4699|4763|4712|4661|4584|4633|4681|4714|4783|4832|4809|4889|4784|4746|4719|4762|4805|4869|4896|4904|4913|4980|4962|5037|5052|5094||5025|4999|4943|4902|4968|4947|5019|5066|5227|5264|5284|5410|5400|5403|5408|5358|5390||5388|5405|5530|5555|5353|5299|5256|5250||5202|5135|5159|5212|5435|5530|5552|5647|5599|5501|5556|5605|5544|5647|5593|5665|5650|5765|5700|5561|5547|5532|5482|5349||5292|5240||||5309|5269|5292|5302|5312|5307|5289|5352|5266|5283|5284
04696|943425|/equities/orix-t|TOPIX500/EAFAVALUE||3376|3346|3306|3340|3370|3324|3337|3372|3373|3375|3392|3387|3427|3476|3493|3500|3422|3350|3294||3256|3286|3290|3287|3234|3197|3230|3259|3270|3284|3308|3333|3317|3347||3331|3334|3341|3353|3416|3369|3421|3380|3385|3373|3503|3496|3407|3455||3480|3451|3396|3418||3454|3485|3428|3475|3435|3459|3550|3592|3711|3682|3662|3625|3597|3580|3568|3599|3489|3487|3504|3520|3498|3449|3455|3419||3358|3287|3372|3203|2978|3347|3564|3677|3613|3579|3551|3575|3692|3747|3719|3703|3764|3788|3735||3688|3719|3669|3655|3689|3726|3703|3697|3645|3588|3563|3501|3540|3514|3457|3480|3457|3441|3428|3392|3414|3462|3442|3497|3482|3440|3462|3453|3481|3488|3425|3363|3399|3406|3361|3337|3378|3412|3429|3447|3408|3397|3362|3327|3385|3466|3520|3266|3259|||3214|3229|3247||3206|3253|3246|3226|3205|3147|3176|3200|3225|3258|3313|3243|3266|3282|3238|3189|3249|3195|3228|3309|3352|3339|3403|3346|3380|3403|3429||3354|3271|3175|3151|3183|3159|3228|3270|3344|3217|3193|3165|3175|3198|3192|3168|3174||3120|3104|3153|3109|3042|3012|3010|3057||3035|3023|2897.5|2875|2862.5|2833.5|2847|2868.5|2856.5|2863|2855|2871|2853|2876|2844|2803|2790.5|2829|2842.5|2830|2820|2813|2769.5|2769||2775|2689.5||||2677|2651|2645|2637|2656.5|2656.5|2664|2699.5|2638|2620|2664.5
04697|44298|/equities/osaka-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3318|3232|3248|3262|3272|3202|3187|3233|3282|3338|3340|3344|3388|3348|3320|3372|3323|3300|3269||3319|3297|3294|3203|3196|3199|3216|3206|3198|3200|3261|3289|3272|3302||3316|3296|3369|3346|3395|3294|3315|3265|3258|3245|3281|3325|3299|3310||3310|3342|3355|3374||3383|3434|3473|3553|3559|3555|3617|3581|3635|3592|3657|3616|3578|3559|3523|3522|3486|3486|3496|3428|3474|3416|3458|3424||3480|3522|3560|3400|3306|3373|3355|3409|3378|3404|3378|3396|3460|3536|3562|3560|3574|3510|3467||3422|3445|3425|3419|3365|3427|3464|3507|3526|3594|3560|3531|3534|3510|3447|3478|3445|3512|3553|3575|3576|3640|3620|3675|3619|3588|3554|3535|3566|3610|3572|3459|3433|3442|3450|3472|3461|3600|3635|3611|3559|3528|3520|3526|3566|3609|3533|3473|3514|||3491|3487|3510||3431|3510|3519|3562|3374|3242|3273|3295|3411|3462|3469|3477|3383|3334|3313|3333|3415|3391|3399|3433|3408|3410|3475|3471|3499|3527|3513||3495|3488|3364|3361|3316|3363|3458|3446|3197|3122|3049|3050|3062|3020|3063|3138|3033||3062|3094|3092|3064|3061|3007|3029|3055||3036|3100|3119|3144|3137|3136|3138|3126|3023|3027|3042|3046|3065|3123|3108|3083|3142|3196|3220|3215|3233|3242|3179|3124||3111|3022||||2945|2935|2946|2908.5|2938.5|2915.5|2958|2969|2954|2896|2945.5
04698|946191|/equities/osg-corp|TOPIX500||1761|1767|1801|1807|1808|1794|1794.5|1793.5|1810.5|1796.5|1782.5|1796.5|1794.5|1805.5|1799|1830|1829.5|1825|1812||1817.5|1824.5|1815.5|1819|1819|1804|1798.5|1813|1827.5|1831|1837|1821.5|1813|1801||1878.5|1970|1983|1992|2025|2006.5|2020.5|2033.5|2022|2031|2065.5|2044|2032.5|2013.5||2029|1972|1947|1950.5||1947.5|1961.5|1943.5|1966|1961.5|2015|2045|2039|2051|2045|2039|2038.5|2045|2053.5|2050|2049.5|2024.5|2012.5|2016.5|2015|2016|1976|1977|1976.5||2000|1974|1967.5|1950|1895.5|2012.5|2053|2084.5|2044.5|2019.5|2007.5|1966.5|2060|2066.5|2040|2065|2064.5|2078|2088||2092.5|1945|1928|1940.5|1939|1965.5|1967.5|1972|1981|1992.5|1964.5|1958.5|1976.5|1975.5|1976|1958.5|1941.5|1931.5|1911|1888|1901.5|1898.5|1924.5|1926|1914.5|1882.5|1920|1930.5|1963.5|1994.5|1942.5|1925.5|1962|1980|1989|1995|2001.5|1995|2041|2033|2023|2035|2043.5|2052|2061.5|2049|2011|2011.5|2036|||2031|2041|2051.5||2016|2004|1987.5|1955.5|1951|1950.5|1979|1988|1991|2009|2041.5|2036.5|2016.5|2059|2060.5|2095.5|2199|2167|2167|2206|2194|2197|2190|2153|2179|2188|2183||2151|2132|2122|2084|2109.5|2090|2123|2146.5|2154.5|2119.5|2098|2146|2126|2119|2156|2177.5|2152.5||2158.5|2157|2147|2111|2097|2021.5|1988.5|2014||2002|1998|2017|2028|2048|2042.5|2066.5|2047|2083|2068|2063|2064|2045|2074|2066|2043|2032|2103|2123.5|2127.5|2176.5|2043.5|2014|2011||1991|2005||||2026.5|2022.5|2049|2015|2000|1981|1965|1993|1974|1952|1975
04699|946165|/equities/otsuka-corp|TOPIX500/EAFAGROWTH||3750|3746|3757|3708|3789|3724|3666|3682|3726|3716|3708|3703|3741|3740|3704|3678|3574|3555|3554||3594|3450|3450|3398|3393|3385|3394|3410|3428|3449|3481|3489|3531|3540||3529|3553|3545|3506|3530|3526|3510|3511|3542|3562|3621|3592|3538|3558||3522|3536|3559|3542||3523|3541|3520|3590|3534|3526|3582|3502|3486|3488|3497|3494|3478|3489|3459|3420|3461|3470|3459|3386|3400|3386|3375|3376||3309|3308|3340|3259|3247|3355|3321|3331|3278|3283|3276|3256|3301|3364|3351|3337|3347|3330|3343||3328|3284|3248|3267|3265|3246|3235|3203|3155|3135|3150|3113|3111|3056|3004|2977|2914|2908.5|2917.5|2890|2915|2958.5|2957|2934.5|2912.5|2889|2877|2970|2982.5|3024|3016|2942|2970|3008|2980.5|2969.5|2959|2949.5|2946.5|2934|2929.5|2910|2968.5|2958|2971.5|3038|3034|3038|3022|||2987.5|3000|3194||3127|3151|3177|3162|3170|3137|3171|3185|3171|3178|3238|3179|3241|3211|3190|3224|3197|3144|3161|3195|3227|3280|3336|3335.5|3370|3413.5|3437||3386|3379|3278|3275|3297|3273.5|3264|3300|3362|3340|3316.5|3338.5|3296|3296|3287.5|3298|3312||3294|3263.5|3255.5|3158|3039.5|3085|3121.5|3110||3065|3104|3069.5|3098|3205|3288|3128.5|3120.5|3071.5|3076|3080|3082.5|3084.5|3112.5|3138.5|3123.5|3066.5|3087.5|3117.5|3136.5|3118|3085|3016.5|2937||2915|2939.5||||2906.5|2901|2989|3006.5|3018.5|2979.5|2966.5|3006.5|3001.5|3041|3139
04700|946153|/equities/otsuka-holdings-ltd|NIKKE225/TOPIX500/EAFAVALUE||8789|8700|8725|8759|9060|8996|9180|9044|8829|9039|9340|9277|9331|9558|9605|9612|9669|9647|9454||9294|9338|9277|9222|9178|9180|9244|9267|9081|9125|9126|8783|8869|8948||8860|8873|8756|8549|8674|8531|8413|8335|8263|8096|8276|8244|8160|8079||8043|8087|8081|8097||8189|8279|8324|8398|8128|8245|8419|8494|8617|8634|8708|8786|8678|8595|8538|8598|8575|8468|8369|8236|8272|8075|8051|7928||7786|7682|7809|7574|7368|7609|7748|7810|7804|7785|7577|7433|7467|7549|7470|7352|7404|7319|7165||7227|7228|7088|7127|7058|6989|6978|6897|6936|6890|6806|6677|6781|6652|6566|6534|6326|6307|6278|6353|6351|6516|6569|6655|6616|6543|6629|6590|6465|6577|6485|6256|6154|6208|6184|6252|6344|6444|6546|6588|6544|6641|6708|6707|6660|6595|6473|6478|6473|||6499|6845|6742||6393|6378|6383|6408|6347|6210|6292|6329|6360|6391|6415|6314|6386|6282|6306|6245|6398|6408|6430|6373|6329|6414|6418|6312|6480|6510|6431||6326|6360|6113|6052|6008|6006|6023|6078|6074|6120|6088|6093|6096|6169|6173|6087|5814||5678|5623|5625|5624|5661|5506|5614|5359||5777|5689|5707|5745|5764|5779|5815|5824|5855|5868|5817|5825|5873|5974|5874|5847|5872|5892|5871|5915|5977|5883|5812|5677||5612|5491||||5332|5401|5460|5457|5464|5332|5290|5310|5236|5200|5385
04701|951826|/equities/outsourcing-inc|TOPIX500|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1751|1752|1751|1751|1752|1751|1751|1751|1751|1751|1751|1752|1752.5|1751.5|1749.5|1751.5|1755|1755.5|1755|1750.5|1750.5|1749|||1749.5|1748.5|1749||1753.5|1753.5|1755.5|1756.5|1760|1755.5|1754|1754.5|1753.5|1754.5|1756|1752.5|1751.5|1753.5|1752.5|1750|1751|1748.5|1747.5|1750|1749|1752|1753|1753|1751|1750|1752||1749|1749.5|1749.5|1749.5|1748.5|1747.5|1748.5|1749|1749|1749|1749|1749.5|1749.5|1749.5|1750.5|1724|1724.5||1731.5|1735.5|1736|1738.5|1731.5|1701|1742|1745.5||1746.5|1743.5|1744|1743.5|1742|1742.5|1741.5|1742|1744.5|1745|1745|1745.5|1745|1746|1740|1742.5|1740.5|1742|1742|1741.5|1741.5|1743.5|1743|1743||1740|1741.5||||1744|1740|1743|1746|1749|1749.5|1752|1756|1756.5|1756|1756
04702|952776|/equities/paltac-corp|TOPIX500||4347|4357|4291|4311|4390|4300|4366|4356|4350|4320|4289|4241|4209|4281|4256|4300|4279|4161|4127||4131|4139|4136|4136|4271|4259|4255|4319|4325|4403|4423|4419|4487|4518||4482|4497|4490|4499|4530|4491|4490|4469|4416|4440|4523|4529|4411|4375||4379|4386|4315|4305||4392|4492|4527|4528|4460|4443|4439|4409|4434|4483|4490|4485|4455|4470|4405|4407|4401|4410|4413|4368|4433|4264|4245|4252||4268|4299|4423|4311|4177|4407|4506|4633|4551|4350|4272|4269|4359|4347|4296|4318|4352|4306|4333||4306|4324|4236|4281|4288|4354|4450|4454|4424|4486|4499|4454|4469|4483|4462|4447|4396|4342|4381|4355|4326|4297|4264|4227|4230|4174|4135|4133|4182|4219|4209|4223|4185|4234|4312|4384|4381|4382|4399|4315|4296|4318|4352|4363|4704|4795|4813|4804|4810|||4775|4798|4765||4720|4596|4575|4538|4532|4445|4449|4406|4395|4388|4394|4351|4322|4314|4267|4268|4250|4174|4215|4198|4118|4070|4087|4051|4105|4128|4096||4003|4033|4069|4063|4090|4088|4119|4117|4175|4200|4225|4279|4232|4214|4240|4272|4357||4290|4356|4364|4342|4386|4307|4295|4356||4365|4396|4543|4618|4659|4626|4657|4537|4608|4611|4595|4588|4582|4586|4559|4495|4484|4558|4625|4656|4678|4728|4693|4633||4638|4619||||4482|4470|4466|4426|4456|4456|4477|4537|4513|4571|4756
04703|946257|/equities/don-quijote-holdings-ltd|TOPIX500/EAFAGROWTH||3835|3760|3772|3748|3738|3691|3752|3846|3770|3771|3732|3699|3778|3724|3743|3835|3885|3911|3825||3828|3832|3816|3786|3785|3707|3744|3775|3785|3769|3814|3774|3879|3946||3860|3765|3782|3775|3900|3728|3817|3766|3804|3765|3852|3746|3660|3711||3730|3735|3819|3847||3878|3849|3770|3776|3693|3683|3717|3892|3932|3804|3730|3736|3732|3698|3610|3633|3554|3514|3537|3589|3781|3683|3737|3675||3595|3516|3589|3426|3354|3620|3889|3949|3917|3928|3892|3914|4062|4043|4055|4056|3933|3938|3927||3984|4035|4010|3955|4025|3999|3995|3940|3928|3848|3845|3864|3925|3866|3788|3786|3840|3855|3788|3743|3801|3823|3815|3982|3949|3985|3951|4000|4063|4114|4097|4006|4050|4037|4002|4032|3979|3985|3874|3887|3913|3903|3859|3922|3754|3762|3698|3740|3785|||3710|3713|3758||3740|3835|3829|3761|3798|3810|3813|3793|3876|3966|4034|3963|3881|3866|3873|3838|3856|3807|3868|4062|4065|4122|4108|4015|4055|4018|4031||3964|3831|3735|3666|3586|3600|3521|3536|3526|3509|3482|3539|3523|3528|3512|3490|3564||3518|3492|3512|3522|3554|3662|3657|3400||3388|3333|3307|3254|3346|3312|3219|3207|3212|3200|3232|3257|3274|3357|3332|3398|3364|3358|3423|3423|3389|3356|3350|3394||3359|3393||||3367|3365|3342|3322|3353|3339|3309|3379|3286|3251|3414
04704|44256|/equities/panasonic-corp.|NIKKE225/TOPIX500/EAFAVALUE||1499|1516.5|1512|1533|1556.5|1558.5|1539|1538|1550|1494|1474|1518|1474.5|1486.5|1442.5|1426.5|1416.5|1429.5|1435.5||1373|1247.5|1259|1258.5|1250.5|1244.5|1250|1263|1278.5|1287|1277|1289|1285.5|1305.5||1324|1311|1319|1315.5|1326.5|1308|1294|1258|1260.5|1252|1285.5|1287|1287|1269||1265.5|1254.5|1219|1218||1232|1246|1211.5|1237|1231|1236.5|1249.5|1241|1256|1244.5|1216|1192|1186|1186|1180|1189|1174.5|1162|1161|1155|1146.5|1122|1103|1067||1081.5|1065|1080|1094|1066.5|1152.5|1171|1247|1219|1219.5|1218|1229|1262|1282|1300.5|1315|1330.5|1333.5|1336.5||1349|1358|1316|1322|1329|1342|1329|1307|1326|1334|1332.5|1318.5|1323|1326.5|1307.5|1319|1300.5|1288.5|1276.5|1287|1307.5|1323|1324|1354.5|1364.5|1335.5|1367|1373.5|1397|1411.5|1395.5|1349.5|1363.5|1373|1353.5|1341.5|1362.5|1345.5|1348|1354.5|1331.5|1353|1373|1356.5|1336.5|1343.5|1403|1382.5|1400|||1390|1377|1382.5||1346.5|1380.5|1395|1396|1388|1387|1387|1395.5|1407.5|1404.5|1426.5|1413.5|1413.5|1404.5|1406|1396|1401|1396|1398|1449.5|1460|1448|1469.5|1454|1483|1503.5|1489||1451|1416|1404|1386|1392.5|1393.5|1424|1452|1477|1468|1453|1477.5|1477.5|1438.5|1440|1457|1436.5||1430|1434.5|1431.5|1420|1424|1397|1419|1442||1421.5|1430|1433|1465|1482.5|1396.5|1394.5|1408.5|1427.5|1420.5|1409|1400|1412.5|1407.5|1423.5|1418|1413|1418.5|1412|1424|1468|1488.5|1425.5|1435.5||1437.5|1436||||1411.5|1409|1396|1392.5|1404.5|1394|1386|1419|1377.5|1377|1383
04705|946160|/equities/park24-co-ltd|TOPIX500||1809.5|1809.5|1802|1801|1828|1831.5|1871|1886.5|1869.5|1847|1862.5|1882.5|1898|1900.5|1900|1902.5|1893.5|1885|1881||1900|1912.5|1913|1884|1864.5|1827|1842|1861.5|1861|1871.5|1862|1858|1876|1865||1844|1855|1875.5|1848|1855|1831|1800|1788.5|1806|1824.5|1847|1827.5|1769.5|1804.5||1775.5|1764.5|1778.5|1786||1796|1783|1777.5|1789|1744|1747|1763|1752.5|1764|1758|1742|1744|1760.5|1739|1713|1676|1654.5|1667|1690|1654|1643.5|1529|1518.5|1495||1483.5|1494|1494.5|1493|1439|1531.5|1590.5|1613.5|1623|1612|1574|1567.5|1612|1616|1591|1595|1623|1608.5|1635||1667|1620.5|1614|1613.5|1599.5|1616|1628.5|1614|1628|1620|1642|1637|1651.5|1643|1633|1647|1608.5|1605.5|1585|1574|1664.5|1633.5|1655|1658|1653.5|1630.5|1632|1643.5|1642.5|1646.5|1637.5|1617.5|1641|1670|1657|1677.5|1672|1691|1725.5|1744.5|1726|1762.5|1768|1768.5|1769.5|1808|1760|1726.5|1710.5|||1676.5|1695|1727.5||1699|1713|1732|1771|1773.5|1760.5|1776|1780.5|1803|1812|1833|1810|1853|1828.5|1817|1812.5|1813.5|1795.5|1796.5|1846|1833.5|1792|1788.5|1773|1785.5|1761.5|1777||1779|1711|1810|1796.5|1769.5|1745.5|1747|1724.5|1753.5|1739|1738.5|1764|1789|1803|1815|1807|1813.5||1767.5|1736|1782|1852|1867.5|1869.5|1884|1905.5||1920.5|1920|1946|1948.5|1941|1950|1962.5|1988.5|1974|1894|1873.5|1871|1866|1888|1855|1837|1854.5|1875|1919|1894|1860|1869.5|1862.5|1861.5||1887.5|1872||||1817.5|1822|1822|1815|1869.5|1881|1869|1941|1955.5|1926.5|1849
04706|946087|/equities/penta-ocean-const-co-ltd|TOPIX500||620.6|622.4|627.1|636.3|638.8|634.5|625|624|627.6|626.5|617.2|616|625.9|628.3|619|639.1|647.8|642|634.5||638|640|635.6|631.5|633|636.2|628.6|631.1|644|647.8|651.3|652.5|653.8|644.8||642.4|642.5|647.4|650.4|662.9|648.8|653.9|650.7|643.6|645.2|642.1|646.7|638.3|631.9||622.5|607|602.9|596.8||595.4|599.6|610.1|616.8|615|626.2|630|636.2|645.6|643.3|644.9|650|655.6|661.6|654.9|650.8|640.4|641.7|646.7|642.1|643.7|643.6|639.4|635.5||634|617.6|617|615|592.1|624.1|659|670.9|665.6|665.9|657.8|655.2|670.5|671.9|672|677.3|678.9|676.4|663.9||662.3|663.7|654.4|658.2|661.9|671.7|672.5|666.9|665.2|671.5|669|666.4|668.9|664.5|647.2|647.4|645.9|637.5|635|639.1|642.1|658.6|660.9|661.6|657.6|659.2|657.4|658|669.7|662.6|635.6|638|647.2|641.5|639|641|653.3|663.2|673.8|677.9|672.5|668|675.1|709|727.4|803.7|796.7|795.9|799.6|||799.5|796.9|804.6||799.4|796.5|796.7|787.4|791.6|779.4|783.4|784|781.9|787.8|769.8|764|773.9|780.8|778.3|762.3|771.9|773.3|772.9|780.5|781.1|771.8|797|792.5|789|793.3|801.5||792|789|778.8|773.5|784.9|784.1|809.5|803.5|793.7|792.5|776.4|777.3|784.4|782|778.9|786.7|784||775.5|777.1|762.1|769.3|755.3|743|757.8|764||784.3|816.6|813|811|812|808.7|794.8|794.2|800.1|811.2|804.4|798.5|801.2|820.2|823.8|823.8|821.3|834.2|837|846.9|842|852.9|847.3|826.6||817.2|830||||798.3|796.8|799.5|787|785|782.5|777.6|785.9|780|784.8|795
04707|969040|/equities/peptidream-inc|TOPIX500/EAFAGROWTH||2987|3028|2948|2838|2868|2752|2587|2597|2603.5|2751.5|2944|2960|2827|2859.5|2845|2829.5|2907|2879.5|2822.5||2777|2855.5|2866|2844|2803|2755.5|2789.5|2865|2930|3060|2958.5|2959|2904|2930||2763|2763.5|2771|2801|2949|2850|2813|2734.5|2766|2722.5|2789|2714.5|2677|2610||2631.5|2496|2455|2462.5||2510|2558|2606|2579.5|2515.5|2550|2608|2625|2705|2629|2598.5|2618|2652.5|2527.5|2327|2211|2275|2360.5|2395|2424|2301|2162|2271.5|2348.5||2531|2483|2519.5|2466|2384.5|2593|2738.5|2875.5|2796|2759|2701|2692.5|2753|2769|2864|2920|2929|2868|2819.5||2818|2809.5|2743.5|2598|2530|2572|2496.5|2470|2406|2465|2546.5|2601.5|2516.5|2385|2328|2289|2269.5|2212.5|2260|2269.5|2205|2229|2187|2142|2116.5|2093|2139|2116|2053|2023.5|1998|1991|2018.5|2033.5|2006|1972|1893|1908.5|1926|1942.5|1880|1916|2070|2025|1971|1984|2005.5|1988|2021.5|||2106.5|2121|2022||1624.5|1650.5|1645|1622|1524|1491|1542|1545|1563|1558|1562|1557.5|1586|1562|1555|1530|1495.5|1510|1492.5|1450|1428|1444|1461|1419|1457.5|1454|1433.5||1386.5|1399.5|1383|1394.5|1473.5|1422.5|1426|1442|1453|1494|1470|1541|1582.5|1598|1648|1592|1555||1586.5|1594|1642|1566.5|1567.5|1514.5|1277|1323||1309|1305.5|1346.5|1344.5|1285|1259.5|1295.5|1308.5|1346|1359.5|1351.5|1358.5|1400.5|1401.5|1414|1396|1346|1396.5|1418|1430|1475|1462.5|1440|1440.5||1494|1511.5||||1494.5|1455.5|1473|1422|1413.5|1369.5|1251|1217|1229.5|1216|1235
04708|949899|/equities/temp-holdings|TOPIX500/EAFAGROWTH||235.7|237.5|238|236.8|239.8|236.9|235|236|237.3|239.5|239.1|242|244.8|263.1|261.2|260.6|260|261.9|254.7||258|261.2|263|260.7|259.3|257.3|257|261.7|261.1|260.7|265.2|268.2|270.8|271||266.7|266.4|265.1|261.9|265.1|262.8|259.9|259.3|260.6|260.3|269.8|279.9|274.1|275.2||280.4|279.2|275|272.1||275|279.9|283.1|284|282|286.5|288.4|286.3|288.8|283.6|286.9|284.6|286.2|288|281.4|279.9|276.4|275.8|279.7|277.2|279.6|278.3|282|274||271.9|247.5|251|243|227|242|255.4|259.9|257.7|256.6|255.7|257.6|259.7|258.4|257.1|256.6|259.7|259.2|260.9||262.3|257.5|253.2|250.4|246.2|243.4|244.7|235.9|229|230.3|228.1|226.3|223.3|221.7|216.4|215.1|213.9|211.5|212.5|212.5|216.4|224.4|225.8|226.6|224.2|224.4|227.2|229.1|229.6|230.7|227.3|224.2|223.7|224.1|229|229.4|227.7|227.5|237|238.4|239.8|237.7|234|236.9|224.5|228.3|223.4|222.8|220.5|||216.6|217.8|222||220.5|220.8|220.7|215.6|215.7|210.2|213|214.1|217.2|216|220.7|218.8|220.5|219.4|212|208.9|210.5|208.9|211.1|216.7|215.1|214|220.1|220|221.6|225.7|226.8||214.7|212.1|207.6|206.3|205.1|203.6|203.5|203.6|208.8|212.5|211.7|215.8|217.6|218.1|219.7|219.5|224||223|223.5|224|221.4|215.3|221.5|241.7|243.8||241.5|239.6|242.7|243.9|247.7|244|241.6|236.9|239|237.4|237.3|235.7|237|238.1|235.9|235.9|229.2|234.4|236.2|240.3|243.8|249.6|250.6|252.4||250.5|246.3||||245.5|246.8|243.7|235.4|235.6|234.8|230|235.3|232.7|229.7|231.3
04709|952657|/equities/pigeon-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||1475.5|1475.5|1490|1494|1502|1471|1464.5|1472.5|1458|1438|1423|1435.5|1456|1457|1462.5|1500.5|1595|1611.5|1602.5||1652|1662|1664.5|1678|1633|1650|1634.5|1640.5|1652|1662|1666.5|1676.5|1692.5|1697||1710.5|1720|1727.5|1751|1744.5|1732.5|1765|1778|1705.5|1704.5|1739|1631|1604.5|1590||1571.5|1571.5|1531.5|1550||1549.5|1554|1567|1572.5|1577|1602.5|1583|1598|1603.5|1582|1579|1588|1586|1595|1584.5|1570.5|1571.5|1555.5|1555.5|1540|1562.5|1555|1389.5|1368.5||1357.5|1466|1462.5|1472.5|1475|1486|1500.5|1535|1535|1516|1505|1504.5|1510.5|1507.5|1510.5|1506|1523|1530|1516.5||1493|1485|1468|1469.5|1451.5|1448|1454|1453.5|1472|1473|1479|1497|1551|1549.5|1540|1517|1516|1513|1518|1524|1513|1503.5|1510|1510.5|1518.5|1521|1525|1545.5|1529.5|1518.5|1513.5|1506|1515.5|1519|1525.5|1528.5|1529|1533|1529.5|1545|1546|1542|1520.5|1501|1477.5|1476|1488.5|1467.5|1452.5|||1455.5|1463|1439.5||1417|1432|1415.5|1419|1422|1420|1417|1412|1412.5|1427|1437|1432|1449|1438|1430.5|1426.5|1437.5|1442.5|1471.5|1479.5|1463.5|1479|1469.5|1476.5|1547|1564|1547||1543.5|1551|1544|1544.5|1547.5|1548|1538|1534.5|1531.5|1530|1535.5|1536|1531.5|1536|1540|1538|1539.5||1600|1605.5|1599|1573.5|1519|1582|1583.5|1599||1601|1606.5|1632|1638.5|1642|1625|1630.5|1620.5|1655|1642.5|1639.5|1621.5|1608|1601.5|1598.5|1605|1622|1640.5|1658|1659.5|1667.5|1666.5|1656|1643||1635|1633.5||||1627.5|1622|1644|1635|1664.5|1647|1641|1652|1637|1618|1605.5
04710|952627|/equities/pilot-corp|TOPIX500||4814|4838|4820|4880|4971|4960|4965|5035|4999|4988|4989|4970|5055|5078|5063|5038|5082|4910|4863||4792|4799|4788|4774|4770|4730|4711|4792|4754|4741|4719|4636|4672|4694||4710|4661|4674|4602|4606|4569|4516|4549|4471|4486|4509|4499|4458|4422||4440|4447|4455|4474||4480|4553|4539|4549|4222|4320|4311|4386|4324|4300|4325|4339|4364|4371|4360|4324|4262|4218|4194|4184|4233|4188|4211|4238||4203|4099|4239|4268|4164|4366|4468|4604|4639|4633|4622|4585|4596|4580|4550|4574|4557|4538|4500||4510|4475|4367|4368|4388|4415|4418|4314|4290|4298|4292|4299|4328|4288|4324|4460|4445|4399|4431|4335|4353|4438|4484|4431|4394|4371|4390|4424|4437|4472|4383|4334|4377|4373|4394|4400|4370|4313|4370|4332|4276|4298|4380|4374|4268|4367|4347|4226|4240|||4270|4258|4255||4232|4188|4139|4179|4173|4112|4135|4125|4141|4155|4187|4171|4168|4210|4182|4134|4129|4108|4054|4020|3990|3965|3944|3900|3924|3911|3909||3860|3830|3805|3790|3759|3738|3757|3774|3808|3830|3864|3940|4010|3988|3990|4033|4025||3964|3949|3890|3855|3803|3809|3944|4019||4028|4004|4027|4076|4118|4159|4148|4136|4143|4149|4141|4162|4161|4184|4145|4143|4136|4166|4191|4183|4185|4208|4216|4226||4220|4209||||4201|4205|4282|4249|4260|4207|4222|4235|4178|4098|4157
04711|952172|/equities/pola-orbis-holdings|TOPIX500/EAFAGROWTH/EAFAVALUE||1375.5|1374.5|1375|1383.5|1371.5|1364|1377.5|1381|1386.5|1380|1382|1385.5|1389|1444.5|1485|1489|1474.5|1478.5|1477||1486|1509|1502|1503.5|1499|1495|1501.5|1519.5|1518.5|1522|1510.5|1518.5|1548|1544||1561.5|1570|1571|1550.5|1570|1583|1525.5|1493.5|1496|1496|1528|1495|1483|1460||1463.5|1463.5|1450|1443||1419.5|1424|1424|1447.5|1459|1476|1456|1467.5|1465.5|1461|1484|1478.5|1489.5|1493|1463|1458|1448.5|1454|1457|1439.5|1439.5|1410|1414|1407.5||1424|1419.5|1396.5|1370|1395|1386.5|1394|1416.5|1415|1411.5|1399|1386.5|1395.5|1403|1398.5|1398.5|1402|1392|1385||1386|1365|1348|1352|1348|1332|1329|1331|1332.5|1328.5|1324.5|1346.5|1372.5|1379|1363.5|1346|1321|1341|1360|1360|1360.5|1342.5|1353|1342|1344|1360|1392|1392|1392.5|1381|1344|1329.5|1338.5|1350.5|1348|1359|1371.5|1368.5|1406.5|1421|1428.5|1425.5|1444.5|1454|1423.5|1436.5|1547|1490|1464|||1466|1469.5|1448.5||1429.5|1438|1431|1444|1444|1416|1408|1400.5|1406|1429|1435.5|1420|1436.5|1424|1420|1425|1428.5|1440|1464|1473|1458.5|1463.5|1443.5|1428|1456|1472|1475||1474|1476.5|1458.5|1463.5|1499|1509.5|1495|1486|1483|1467|1460|1495.5|1508.5|1516.5|1514.5|1515|1515.5||1479|1481.5|1463.5|1468|1462.5|1507|1531|1551||1531.5|1532.5|1555|1561|1550.5|1543.5|1535|1532|1560.5|1545.5|1546|1543.5|1564.5|1554|1545|1533|1526|1549.5|1563.5|1552.5|1566|1578|1579.5|1567||1591|1592.5||||1590.5|1579.5|1598|1593|1616|1612|1602.5|1604|1599|1584|1596
04712|961975|/equities/rakus-co-ltd|TOPIX500||2054.5|2045|2079.5|2122|2110|2045.5|2013|2025|2156.5|2186.5|2195|2219.5|2026|2100.5|2082|2118|2075.5|2066|2061.5||2069.5|2090|2080|2057|2071|2034|2049|2079|2073.5|2145|2149|2161|2225.5|2259.5||2250|2205|2213|2155.5|2211.5|2239.5|2197.5|2188.5|2249|2269.5|2335|2323.5|2275.5|2287||2329|2298|2320|2261.5||2250|2253.5|2261|2338|2310.5|2333|2393.5|2390.5|2441|2441.5|2455|2439|2445|2448|2457|2408.5|2423.5|2320|2304.5|2223|2172|2149|2113|1930||1854.5|1844|1828.5|1798|1735|1896.5|2047.5|2087.5|2102.5|2111|2109|2090|2155|2167|2194.5|2198|2280|2275|2189.5||2112|1936|1970.5|1982.5|2015.5|2027|2018|2027.5|2034|2070.5|2137.5|2135|2105.5|2063|2094|1954|1996.5|2020|1984.5|1905.5|1869|1904.5|1880.5|1791|1763.5|1781.5|1830|1880.5|1840|1814|1785|1744|1753|1789|1774|1777|1777|1791.5|1845.5|1821.5|1844.5|1910|2059|1814|1747|1769|1793.5|1818|1775|||1668.5|1649.5|1627||1570|1590.5|1643|1658|1634|1607.5|1659.5|1652.5|1688|1722|1857|1823.5|1907.5|1918|1914.5|1899.5|1942|1945.5|2026|2062|2067|2058.5|2089|2081|2142.5|2140|2153||2137.5|2148|2143.5|2147|2154.5|2127|2088.5|2137.5|2221|2247|2297.5|2471|2459.5|2376|2385|2295|2252.5||2193|2150|2188|2213.5|2219.5|2154.5|2161.5|2468||2437|2417.5|2405|2421.5|2466|2475|2501|2462.5|2457|2430|2495.5|2446|2447|2498|2429.5|2395|2268.5|2383.5|2411.5|2411.5|2421.5|2454.5|2436.5|2447||2562.5|2564||||2631.5|2633.5|2610.5|2595|2604.5|2616.5|2561|2637.5|2639|2643.5|2659
04713|952147|/equities/rakuten-inc|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||862.6|858.4|863.5|877.6|897.9|897.9|895.9|889.8|885.3|908.3|941.4|985|984.6|966|929.6|947.2|950|938.5|916.4||916.8|929.5|928|919.9|910.7|898.3|909.3|931.8|949.9|966.5|942.2|955.7|968.4|1000||959.2|950.4|939.7|921.8|927.7|918.9|940.5|921.9|936.2|940.9|971.8|954.2|955|982.7||1002|980.4|959.9|961.9||958.8|957|954.9|976.4|958.3|1007.5|1018|1028|1069.5|1053|1036|1036|1042|943.8|949|951.8|963.5|949.5|908|903.9|901.1|878.4|872.8|859.4||800.5|787.7|797|754.5|735|833.9|877.3|887|894.5|916.4|852.6|865.1|904.1|906.8|878|878.9|888.5|919.4|924.8||913|923.9|914|897.6|899|907.8|887.6|889.9|872.2|866.9|867.6|854|866.9|853.2|830.8|837.9|836|844.4|829.2|806|815.4|813.5|818.5|842.8|849.7|853.1|840.3|861.4|846.2|843.8|816|807.5|816.8|817.4|801.2|783.8|782.7|795.5|814.8|829.3|800.7|822.8|818.2|823.9|810.8|808.3|797.6|801.9|798|||762.2|762.5|767.6||746.5|759.9|788.8|777.2|762.9|772.7|797.7|820.2|838.6|864|884.8|891.9|920.5|918.4|890.7|863.9|870.4|872|874|892.4|868.5|861.8|887.3|888.8|885.4|874.3|888.3||853.8|833.5|792.8|814|827|825.9|835.4|850|861|830.7|828.5|869.6|831|820|793|786|792.6||779|775.9|790.2|810|808.4|731.3|640.8|646.4||622.2|638.5|643.7|649.6|650.5|635.5|642.4|652.1|658.8|689.9|691.4|670|662|665.9|661.5|663.4|654.8|655.5|653.7|660.5|656|656.6|681.9|681.4||654.8|627.9||||628|586.9|581.7|569.8|581.4|581.9|581.1|590.9|585|588.5|594.5
04714|952303|/equities/recruit-holdings|NIKKE225/TOPIX500/EAFAGROWTH||10410|10265|10295|10235|10325|9964|9628|9612|9646|9803|10065|10120|10495|10750|10005|10030|9617|9327|9108||9397|9577|9500|9373|9237|9200|9356|9435|9853|9719|9703|9780|9758|9995||9780|9846|9813|9465|9559|9099|9088|8946|8960|8955|9369|9420|9244|9349||9395|9233|8824|8720||8750|8799|8538|8632|8440|8505|8549|8770|9108|9310|9095|8888|8961|8866|8782|9017|8855|8640|8673|8743|8895|8500|8654|8577||8357|7988|8013|7757|7341|8068|8583|8662|8545|8345|8211|8665|8971|9120|9095|9158|9298|9428|9508||9514|9519|9550|9226|9122|9093|8846|8763|8687|8617|8613|8565|8537|8347|8232|8303|8317|8180|8080|7930|7970|8005|7824|8198|7964|7749|7915|8012|8343|8064|8025|7764|7934|7925|7896|7890|7825|7783|8100|7937|7741|7743|7114|7205|6983|7098|7103|7112|7109|||6849|6858|6902||6672|6600|6545|6389|6338|6263|6476|6534|6760|6776|6793|6731|6815|6813|6976|6679|6791|6563|6685|6807|6760|6726|6720|6597|6696|6764|6767||6540|6530|6358|6321|6511|6377|6415|6434|6420|6234|6380|6387|6279|6074|6136|6138|6118||5950|5980|6020|6066|6318|6089|6226|6412||5948|5868|5806|5802|5910|6019|5968|5932|5934|5985|5931|6032|6117|6236|6227|6232|6130|6219|6349|6353|6248|6049|5961|5987||5833|5923||||5977|6010|6010|5851|5934|5906|5848|5999|5862|5874|5941
04715|952874|/equities/relo-holdings-inc|TOPIX500||1794|1799.5|1789|1802|1784|1749.5|1693.5|1699.5|1699|1703|1701|1723|1720|1750|1772.5|1851.5|1875|1874|1857||1881.5|1878.5|1878|1864.5|1856.5|1874|1869.5|1872|1894.5|1932|1923|1972|1971.5|1988.5||1980|1998|2013.5|1989.5|1987.5|1960|1977.5|1954|1949|1906|1946.5|1922|1889|1898.5||1893.5|1879.5|1842.5|1835.5||1823.5|1829.5|1831.5|1894|1883.5|1910|1894.5|1894|1931|1932|1928.5|1899.5|1871.5|1880|1852|1858|1850|1829|1838.5|1813.5|1828|1777|1785|1770.5||1754.5|1610|1604.5|1560.5|1555|1646|1747.5|1790|1797|1790|1777.5|1765|1759.5|1766|1738|1757|1767|1758.5|1770.5||1796.5|1769|1726|1722.5|1711|1712|1750|1764.5|1749|1750|1768|1726.5|1724.5|1743|1748|1758|1744|1734.5|1726|1686.5|1671.5|1677.5|1685|1705|1687.5|1614.5|1629.5|1616.5|1598.5|1583|1597.5|1541.5|1567|1585|1592.5|1602|1619|1658|1643.5|1669|1653.5|1668|1660|1680.5|1685|1697|1419.5|1412.5|1392|||1392.5|1386|1393.5||1374.5|1350.5|1372|1342.5|1336|1353|1378|1335.5|1346|1359|1357|1322.5|1318.5|1287|1259.5|1252|1261|1255.5|1240|1278|1270|1249|1272|1271|1276|1291.5|1275.5||1239|1230|1210|1225|1206.5|1207|1212|1204.5|1179.5|1173.5|1204.5|1247|1239.5|1236|1242|1264|1286.5||1324|1312.5|1322|1293|1256|1300|1301|1313||1349.5|1566|1597.5|1577|1576|1511|1488|1506|1520|1568|1589.5|1630|1583.5|1581.5|1569|1532|1527.5|1558.5|1598|1650|1696|1697|1714|1698||1668|1667||||1703.5|1694|1693|1627|1655|1615|1557|1622.5|1579.5|1565|1592.5
04716|100158|/equities/renesas-electronics-corp|TOPIX500/EAFAGROWTH||1969.5|1999|2010.5|2047|2053|2042.5|2042|2046.5|2042|2012.5|2104|2131.5|2132|2203.5|2010|2089|2077.5|2040.5|1994.5||2011|2260|2249.5|2169|2124|2025|2045|2058|2048|2087.5|2126|2141|2130|2190||2134.5|2153.5|2174.5|2160|2198|2173|2197.5|2128|2177|2110.5|2212.5|2138|2081|2119||2128.5|2059|2037|2029.5||2127|2168|2113.5|2136|2098|2209|2265|2300.5|2498.5|2557.5|2528|2459|2457|2447.5|2448|2488.5|2558.5|2461|2523.5|2495|2518|2345|2304|2228.5||2271.5|2182.5|2268|2265|2098.5|2316|2571.5|2587.5|2526.5|2575|2480|2899|3056|3103|3105|3140|3055|3282|3270||3289|3397|3296|3309|3306|3325|3332|3172|3049|3082|3018|3035|3047|2978|3068|3109|3153|3220|3196|3152|3200|3154|3003|3037|2995|2994.5|3050|2943|2998|2960|2985|2920.5|3057|2999.5|3046|2921|2849|2755|2785|2774|2762|2808|2709|2657|2604|2556.5|2541.5|2586.5|2667|||2611|2641|2682||2619|2649|2523|2369.5|2389.5|2480|2583.5|2604|2666|2707|2778|2742|2802|2853.5|2823|2748.5|2750|2717|2740|2732|2678.5|2713|2686|2677|2632|2648|2609||2520|2511|2466|2436|2510|2464|2562.5|2683|2705|2694|2763|2765|2610|2488|2546.5|2643.5|2613.5||2564.5|2446.5|2488.5|2474|2586.5|2633|2628|2825||2766|2564|2422|2449.5|2464|2456.5|2448.5|2507|2516.5|2468|2555|2695|2657|2735|2690|2586.5|2446|2531.5|2524|2461.5|2479.5|2443.5|2456|2434||2435.5|2494.5||||2555.5|2573|2607|2567|2571|2531|2494|2600|2530|2499.5|2562
04717|946126|/equities/rengo-co-ltd|TOPIX500||893.9|900.4|889.3|901.5|906|897.6|892|900.5|911.7|916|910.6|918.7|921.6|912|910|917.8|915.8|889|873.6||928.8|933.4|937.3|941|940|931|933.5|941.5|940|949.9|963.5|970|980.4|983||981.4|980|987.1|998|1002.5|999.8|1008.5|1000|1003.5|999.8|1010.5|1017.5|1001|1006.5||1012|1006.5|993.1|991.4||980.7|989.2|996.6|1002.5|1001.5|997.3|1001.5|1003|1014|1017.5|1018|1013|990|988|984.4|967.9|962.4|965|967.5|964.7|962.2|958.9|940.6|930.2||943|944.8|955|954.7|944.2|1024.5|1085|1050|1042|1040|1034.5|1036|1050|1051|1049|1036.5|1040|1015|1015||1013|1017.5|994|1005.5|1005|1025.5|1021|1023.5|1047|1046.5|1055.5|1049.5|1031|1030|1022.5|1018.5|1018|1013|1015.5|1010|1015.5|1026|1040|1052|1041.5|1043|1029.5|1016.5|1038|1084.5|1065|1061|1093.5|1098.5|1101|1095.5|1081|1068|1073|1073|1065|1105.5|1125|1114.5|1127.5|1207.5|1200|1187|1180.5|||1182.5|1182.5|1187||1171|1162|1167|1184.5|1169.5|1171.5|1182.5|1176.5|1193.5|1205.5|1173.5|1151|1161.5|1162.5|1162.5|1139.5|1154|1149.5|1142|1184.5|1174|1170|1198|1180|1191|1205.5|1198||1191|1201|1181.5|1173|1183|1208.5|1202.5|1174.5|1171.5|1134.5|1090|1077|1002.5|1010.5|1012.5|1007.5|1024||1025|1025.5|1049|1016.5|989|994.5|1004|1008.5||1019|1037.5|1037.5|1043.5|968.2|953.1|954.9|960.8|957.1|967.1|956.8|957|943.1|958|946.5|950.7|958|973.3|970.1|970.1|971|972.3|966.3|973.7||963.9|956.3||||940|930.8|926.8|920.3|935.9|932.3|937|930.8|912.4|910.9|914.5
04718|44292|/equities/resona-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||1258.5|1247.5|1239.5|1278|1288|1255|1245|1224.5|1227|1246|1267.5|1232.5|1220.5|1197.5|1178|1167.5|1195.5|1098|1037||1051.5|1032|1027|1021.5|1013|1002|996.4|1015.5|1033.5|1049|1064|1083|1048|1067.5||1024.5|1015|1028|1039.5|1052|973|965.9|996.4|1004.5|1014|965.8|967.6|1002|1017||1048|1041.5|1008|1049||1068|1077|1062.5|1085.5|1069|1062.5|1082|1089|1098|1034.5|1033|1033|1037|1031|1038|1043.5|1031.5|1050|1059|1058|1048|1000|993|961||915.1|906.4|913.5|935|962.3|1127.5|1160.5|1095|1024|1036.5|1027.5|1044.5|1089.5|1084|1076.5|1070.5|1069.5|1070|1069.5||1049.5|1084.5|1078|1063.5|1078.5|1080|1084|1088|1104|1087|1076.5|1057|1063|1056|1014|1001|995.6|1003|988.7|986.6|1010.5|1013.5|1022|1066.5|1062|1042|1030.5|1041|1107|1100.5|1084|1044|1058.5|1037|1003.5|993.4|997.4|1013.5|1012|1024|1013.5|1004|1028.5|972|980|973.5|965.5|974.7|970.6|||982|994.6|1006||998.7|1004.5|998.8|1013.5|1006|1001|1004|1005.5|1032|1016.5|1015|989.2|951|969.5|967.2|961|963.5|938.1|936.6|952.4|953.9|952.4|991.8|951|967.4|954.4|924.8||925.6|919.7|912.3|917.5|915.7|895.9|931.9|934.7|922.8|902.7|867.9|849.3|846.2|826.2|846.6|859.5|834.6||818.2|817.5|835.7|836.9|818.3|814.9|813.4|815.6||805.3|819.7|818.2|831|840|819.5|806.4|821.7|809.4|820|814.3|812.3|807|784|772.5|763.5|753|762.4|769|759.8|753.5|757.3|748.5|747.9||747.9|724.9||||722.1|716.6|722.9|718|724.3|717.5|706|720.6|725.7|720.7|737.2
04719|952126|/equities/resorttrust-inc|TOPIX500||2978|2965.5|2982|2998|2991|2991|2993|2958|2926|2935.5|2973.5|2898|2864|2830|2817.5|2834.5|2808|2807|2781.5||2793|2802|2803.5|2786.5|2778.5|2786.5|2767.5|2792.5|2818|2808|2840|2868.5|2870.5|2855.5||2829|2881.5|2884|2843|2886.5|2852.5|2848|2844|2878.5|2928|2942.5|2950|2937|2946||2947.5|2930|2900|2900||2868|2880|2877|2905.5|2842.5|2850.5|2847.5|2863|2874|2819.5|2785|2753.5|2758.5|2719.5|2689.5|2624|2581|2559|2533|2480|2493.5|2500|2522.5|2527||2322.5|2280.5|2299.5|2270.5|2246.5|2373|2517|2533|2533|2521.5|2519.5|2509|2522|2506|2492|2482.5|2484.5|2469.5|2449.5||2470|2404|2387.5|2359.5|2350|2351.5|2360.5|2355.5|2369|2407.5|2399.5|2443.5|2448|2413|2396.5|2401|2378|2371|2380|2355.5|2361|2371.5|2431.5|2441.5|2460|2415|2421|2441.5|2440|2449|2448|2440.5|2483.5|2556.5|2558|2571.5|2546|2613.5|2548.5|2526.5|2517.5|2624|2706|2687|2649|2645|2659|2615|2607.5|||2609.5|2609.5|2618.5||2585|2630|2635|2632.5|2639|2627.5|2641.5|2613.5|2650.5|2660.5|2671|2652|2654.5|2624.5|2624|2612.5|2616.5|2596|2632|2648|2670|2654.5|2734.5|2668.5|2693|2664.5|2643||2625|2559.5|2531|2511|2495|2482|2469.5|2490|2504|2491.5|2488|2517|2575.5|2592|2576.5|2574.5|2588||2552.5|2527|2560|2563|2510.5|2553|2543.5|2555||2580.5|2574|2569.5|2610|2596.5|2600|2583|2574|2567.5|2534.5|2547.5|2540.5|2521.5|2556.5|2546|2505|2522|2538|2552.5|2512.5|2527|2568|2559|2536||2481.5|2450||||2446|2430|2419|2426.5|2449|2416.5|2397|2423.5|2406|2403.5|2444
04720|44192|/equities/ricoh-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||1706.5|1740|1752|1724.5|1688|1654|1644|1662|1656.5|1670|1674.5|1708|1686|1685.5|1696.5|1729|1720|1698|1658.5||1651.5|1672.5|1696.5|1675|1660|1642.5|1651.5|1653|1669|1649.5|1658|1652.5|1649|1662.5||1664|1677.5|1670.5|1667.5|1700|1661.5|1649|1589.5|1602.5|1568.5|1622.5|1615|1573|1565||1560|1552|1542|1510.5||1529|1542.5|1508|1541|1522.5|1515.5|1552|1541|1562|1542.5|1528|1517|1507|1511|1460|1436|1418|1398|1381.5|1358.5|1358|1334|1317|1293.5||1285|1251.5|1209.5|1267|1223|1310|1368.5|1413.5|1392|1409|1400|1403|1451|1481|1479|1481|1476|1469|1435.5||1409.5|1441|1438|1427|1453|1486|1497|1475.5|1464.5|1408|1383.5|1372|1382|1355.5|1349.5|1344|1353.5|1378|1378|1424.5|1457|1462.5|1473|1486|1471.5|1470|1464|1458.5|1478|1475.5|1429|1398.5|1384.5|1355|1324.5|1301.5|1300.5|1327|1316|1294|1292.5|1312|1326.5|1320|1299.5|1319.5|1326|1303.5|1382.5|||1356.5|1357.5|1371.5||1348.5|1357.5|1363.5|1379.5|1380|1365|1351|1376.5|1394|1395|1408.5|1396.5|1406|1392.5|1376|1348|1375.5|1355.5|1355.5|1367|1368|1357|1385.5|1367.5|1360.5|1375|1358.5||1329.5|1299.5|1278.5|1250.5|1263.5|1253|1269|1294|1292|1307|1278|1263|1269|1258.5|1283.5|1284.5|1280.5||1277.5|1268|1286|1278.5|1278|1266|1266|1279||1286.5|1279.5|1275|1207.5|1203.5|1181.5|1160.5|1171.5|1172.5|1180|1177|1191|1189.5|1214|1205|1202.5|1203|1228.5|1206|1203|1192|1180|1154|1136||1121.5|1111||||1096.5|1092.5|1097.5|1084.5|1073.5|1064.5|1062.5|1083.5|1081|1080|1097.5
04721|946185|/equities/rinnai-corp|TOPIX500/EAFAGROWTH/EAFAVALUE||3223|3243|3234|3248|3243|3210|3177|3197|3193|3229|3208|3202|3245|3342|3403|3455|3525|3406|3404||3353|3365|3380|3379|3401|3362|3354|3407|3440|3448|3454|3460|3505|3584||3578|3578|3570|3549|3574|3533|3542|3551|3578|3541|3603|3569|3503|3494||3526|3498|3449|3430||3397|3463|3453|3470|3421|3456|3403|3414|3375|3294|3293|3316|3317|3340|3326|3307|3272|3249|3270|3225|3244|3145|3178|3180||3155|3347|3560|3369|3284|3544|3689|3701|3717|3743|3694|3680|3734|3755|3764|3728|3737|3729|3768||3757|3724|3660|3661|3646|3595|3608|3585|3640|3705|3726|3672|3748|3772|3759|3775|3757|3737|3731|3761|3774|3708|3833|3752|3722|3748|3784|3699|3755|3812|3798|3771|3728|3751|3771|3791|3822|3858|3895|3906|3910|3839|3801|3857|3855|3837|3827|3426|3418|||3440|3412|3437||3376|3316|3343|3320|3336|3336|3387|3340|3377|3422|3387|3357|3409|3416|3391|3381|3368|3378|3407|3496|3496|3482|3512|3482|3535|3540|3576||3481|3483|3442|3430|3415|3416|3441|3482|3486|3494|3490|3517|3544|3501|3522|3540|3543||3596|3575|3558|3530|3501|3515|3571|3562||3786|3342|3256|3313|3354|3329|3349|3359|3408|3386|3412|3405|3409|3450|3356|3336|3313|3350|3410|3388|3398|3415|3416|3421||3308|3313||||3268|3261|3213|3183|3198|3189|3177|3205|3181|3188|3233
04722|946232|/equities/rohm-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1444.5|1448.5|1441.5|1485|1481.5|1456|1446.5|1471|1475|1449.5|1461|1518|1534.5|1550|1569.5|1620|1732|1726|1684.5||1682|1738|1769.5|1745|1728.5|1695|1688|1718|1696|1715.5|1715|1739.5|1750|1753||1751|1782.5|1795.5|1826|1885.5|1864.5|1838.5|1734|1741|1639|1676|1630|1625.5|1591||1600|1565.5|1552|1515||1509|1553|1539|1587.5|1580.5|1673.5|1698|1752|1829|1863.5|1845.5|1808|1804.5|1826.5|1803.5|1827|1783|1731|1743.5|1748|1737.5|1688.5|1663.5|1619||1646|1656|1663.5|1785.5|1802.5|1914|2049|2059|2028|2028.5|2014|2085|2172|2222|2283|2326|2351|2428.5|2385||2321|2355|2299|2317|2326.5|2337.5|2263|2211.5|2138.5|2164.5|2176.5|2176.5|2194|2178.5|2197.5|2222|2225.5|2180|2182.5|2134|2144.5|2150|2121.5|2090|2055|2038|2043|2046.5|2026.5|2050|2044|2009.5|2069|2079|2050.5|2025|2031.5|2003.5|2034|2073.5|2079.5|2128|2137.5|2101|2069|2066.5|2103|2279|2271|||2281.5|2311.5|2313||2271.5|2262.5|2255|2205|2143|2177|2229|2222.5|2214|2234|2277|2288.5|2311|2298|2445|2411|2468.5|2454|2503|2480|2443|2450.5|2526.5|2538|2542|2577.5|2576||2513|2495|2472.5|2471|2507|2467.5|2474|2526|2588.5|2568|2561.5|2599.5|2619.5|2559.5|2590.5|2626.5|2675||2673|2637|2656.5|2662.5|2620|2567.5|2589|2693||2725.5|2754|2685|2720|2719.5|2742|2600|2581.5|2605.5|2605|2651|2729|2724|2772|2762.5|2679|2606.5|2679.5|2703|2688.5|2680.5|2681|2650|2638||2675|2707||||2726.5|2731|2734.5|2723|2758.5|2800|2786|2884|2886.5|2920|2929.5
04723|949911|/equities/rohto-pharmaceutical|TOPIX500||2995|2939.5|2943|2930.5|2877|2832.5|2766.5|2748|2799.5|2769.5|2850|2850|3391|3440|3411|3428|3433|3449|3380||3411|3453|3467|3411|3349|3326|3345|3392|3441|3490|3521|3538|3595|3593||3565|3593|3599|3555|3615|3598|3595|3544|3557|3604|3688|3612|3550|3587||3545|3531|3606|3593||3624|3633|3678|3681|3631|3631|3621|3630|3641|3476|3477|3478|3521|3474|3330|3342|3329|3208|3277|3252|3260|3243|3280|3290||3437|3395|3380|3255|3184|3359|3487|3541|3517|3540|3497|3513|3512|3543|3528|3488|3547|3474|3500||3477|3433|3395|3353|3316|3289|3269|3292|3340|3386|3385|3357|3342|3423|3349|3244|3217|3150|3178|3160|3069|2945.5|2911|2960|2993|3056|3053|2992|2827|2808|2765|2733|2715|2734.5|2739|2783|2821|2805.5|2875|2890.5|2892.5|2900.5|3006|3087|3184|3230|3147|3120|3080|||3098|3092|3095||3070|3019|2946|3024|3007|2953.5|2903|2874|2896.5|2972.5|2975|2933.5|2994|2934.5|2943.5|3004|3052|3032|3015|3027|2982|3070|3159|3142|3179|3174|3184||3148|3128|3099|3066|2945.5|2933|2952.5|2958|2995|3002|3015|3087|3059|3082|3086|3023|3040||3071|2993.5|2949.5|2983|3007|3040|3087|3147||3013|3056|3026|3089|3084|3057|3056|3050|3062|3089|3086|2997|3013|3039|3011|3017|3025|3091|3158|3157|3181|3139|3090|2963||2984.5|2909.5||||2859|2818|2828|2800|2843.5|2826|2838.5|2889|2837|2757.5|2886.5
04724|946255|/equities/ryohin-keikaku-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||3111|3055|3042|3063|3067|3033|3012|3035|3027|2992.5|2804|2805.5|2835|2794|2710|2698.5|2677|2716.5|2571.5||2522|2513.5|2483.5|2451|2399|2364.5|2390|2443.5|2534.5|2543|2587.5|2619|2633|2783||2737.5|2750|2774.5|2768|2793|2734.5|2713.5|2640|2676|2749|2798.5|2752.5|2654.5|2641.5||2639.5|2634.5|2627.5|2555||2552|2617.5|2671.5|2740|2692|2738|2756|2771|2810|2758|2747|2723.5|2762|2779.5|2849|2794|2751|2705|2689.5|2644|2657.5|2625.5|2624.5|2619||2600.5|2538|2523.5|2506|2426|2653.5|2842|2849.5|2868|2859|2803.5|2834.5|2893|2926|2887|2836|2741|2775.5|2902||2729|2731.5|2736.5|2732.5|2707.5|2717.5|2716.5|2765|2697|2717|2678|2697.5|2688.5|2703.5|2679|2669|2644|2688|2711.5|2753.5|2783.5|2775.5|2741|2742|2641.5|2621|2635|2611|2556.5|2598|2600|2551|2518.5|2481.5|2468.5|2408|2450|2435|2395|2374|2389|2407.5|2443.5|2474.5|2514.5|2542.5|2519|2460.5|2497.5|||2518.5|2540.5|2564.5||2496|2561.5|2597.5|2520.5|2475.5|2449|2421|2347.5|2392|2599|2582.5|2570|2594|2572|2594|2516.5|2529.5|2552|2449|2552|2529.5|2542|2500|2407|2413.5|2435.5|2440||2377.5|2323.5|2308.5|2304.5|2254.5|2296.5|2366.5|2397|2457.5|2426|2418|2457|2410.5|2364|2322|2330|2314||2338.5|2334|2386|2373|2283|2208.5|2176.5|2173||2184|2143|2129|2135.5|2209.5|2276.5|2316.5|2305.5|2280.5|2301|2324|2341.5|2355|2386|2367|2406|2393|2404|2449.5|2584|2526|2463.5|2381.5|2352.5||2313|2327||||2396.5|2381|2403|2343|2334|2359.5|2335.5|2360|2346.5|2350|2362
04725|946204|/equities/sankyo-co-ltd|TOPIX500||2145|2112|2120|2138.5|2149.5|2171.5|2126.5|2140|2183|2142|2139|2107|2186|2180|2118|2120|2116.5|2091|2096.5||2050|2049|2042.5|2052|2055.5|2042|2057|2072|2121.5|2163.5|2159|2167|2186|2160.5||2149.5|2158.5|2160|2150|2132|2123.5|2099.5|2111|2125.5|2124.5|2140.5|2156.5|2096.5|2075||2115.5|2218|2178.5|2160.5||2102.5|2098.5|2125.5|2165.5|2099.5|2147|2143|2057|2081.5|2110|2112|2090.5|2069|2030|2042.5|2029.5|2016.5|1997.5|1985|1955|1942.5|1878.5|1837.5|1816||1764.5|1734.5|1580|1555|1483.5|1584.5|1659|1675|1647.5|1663.5|1684|1689.5|1718.5|1739.5|1741.5|1766|1784|1791|1784.5||1821|1821|1806|1825|1841|1844.5|1834.5|1806|1793|1779.5|1752|1740|1710|1704.5|1720|1748|1763|1740.5|1724.5|1682.5|1630.5|1642|1647|1661|1637|1618|1612|1554|1546|1549.5|1531.5|1502.5|1511.5|1514.5|1513|1499|1519|1550.5|1561|1552.5|1555|1544.5|1566|1588|1589.5|1575|1644.5|1657.5|1645.5|||1632|1693|1733||1666.5|1664.5|1670|1661.5|1642|1655.5|1659|1676.5|1659|1653|1659|1666|1687.5|1674.5|1651|1650|1652.5|1658|1638.5|1688|1689.5|1662.5|1723|1709|1730|1741|1728||1703.5|1673.5|1667|1657.5|1677.5|1683|1685|1684|1720|1705|1699|1759.5|1738|1720.5|1765|1756.4|1763.8||1787.2|1799.4|1838|1824|1865.4|1895|1921.8|1835||1812.4|1795.8|1816.6|1825.6|1832|1829.6|1827.6|1818.2|1831|1803|1844|1859|1851.2|1856.2|1835|1812|1816|1792|1794.2|1801.6|1787.8|1759.8|1744|1722.8||1678.2|1671||||1653|1649.6|1647.6|1631.6|1671.6|1642.8|1618.6|1614.2|1602.6|1600|1589.4
04726|946317|/equities/sankyu-inc|TOPIX500||5215|5263|5197|5265|5325|5283|5317|5357|5318|5298|5315|5299|5332|5315|5316|5289|5322|5300|5245||5346|5344|4740|4726|4702|4723|4721|4828|4855|4879|4911|4883|4880|4954||4988|4983|5004|5008|5038|4983|5028|4949|4911|4842|4936|4940|4899|4863||4905|4852|4837|4778||4734|4764|4760|4816|4754|4745|4755|4784|4834|4817|4813|4759|4706|4701|4632|4633|4558|4544|4585|4526|4486|4367|4324|4309||4329|4288|4320|4347|4405|4837|5087|5400|5363|5394|5368|5365|5455|5504|5445|5460|5490|5416|5404||5473|5460|5387|5412|5428|5531|5540|5560|5512|5530|5499|5463|5481|5523|5479|5485|5424|5418|5435|5492|5530|5560|5594|5687|5676|5684|5761|5763|5731|5749|5699|5475|5544|5573|5598|5621|5535|5567|5570|5595|5463|5549|5581|5748|5850|5493|5448|5472|5480|||5487|5490|5491||5472|5505|5461|5425|5414|5366|5366|5347|5414|5358|5273|5178|5205|5194|5194|5145|5196|5147|5137|5244|5244|5326|5456|5460|5481|5514|5472||5384|5324|5315|5259|5253|5190|5250|5298|5348|5298|5280|5306|5389|5397|5375|5447|5424||5393|5359|5404|5423|5338|5224|5274|5309||5405|5460|5458|5484|5614|5644|5509|5560|5292|5249|5220|5214|5236|5274|5247|5248|5232|5325|5396|5396|5365|5331|5306|5290||5256|5265||||5229|5226|5220|5160|5199|5141|5072|5097|5064|5065|5106
04727|946276|/equities/sanrio-co-ltd|TOPIX500||4978|4804|4606|5160|5074|4923|4900|4955|4805|4669|4832|4787|4813|4755|4777|5029|4913|4888|4659||4156|4212|4144|4113|4078|4040|4045|4044|4147|4199|4256|4252|4334|4361||4260|4203|4299|4258|4280|4079|4015|4113|4160|4210|4193|4149|4111|4183||4100|4147|3831|3771||3813|3910|3899|3955|3938|3924|3897|3826|3773|3816|3728|3587|3595|3659|3639|3731|3819|3809|3856|3836|4013|3932|3833|3760||3729|3560|3529|3199|3165|2983|3178|3225|3195|3183|3083|3108|3257|3270|3285|3284|3268|3270|3252||3250|3261|3232|3163|3126|3169|3177|3170|3055|3021|3040|2947.5|2907|2866|2850.5|2944|2828.5|2797|2755.5|2799.5|2812|2806|2714.5|2699|2697.5|2710|2671|2587|2509.5|2455|2427.5|2369|2430|2493.5|2508.5|2372.5|2427.5|2465|2502.5|2551|2567.5|2554|2622.5|2853.5|2797|2746.5|2741|2704.5|2756.5|||2684|2676|2737||2700|2680|2665|2659.5|2650|2696|2718.5|2722.5|2807.5|2904.5|2952.5|2959|3089|3118|3044|3020|3013|3005|3057|3080|3050|3075|3137|3075.3301|3076.6599|3024|2939.3301||2878.6599|2908.3301|2951.6599|2907|2862.6599|2833.3301|2819.6599|2860.3301|2892|2932|2957|2958.3301|2892.3301|2803.3301|2852.6599|2777.3301|2759||2699.6599|2634|2524.3301|2504|2475.6599|2598|2296|2218.3301||2148|2135.6599|2114.6599|2134.3301|2142.3301|2137.3301|2065.3301|2081|2109.3301|2066|2063|2084.6599|2053.3301|2115.6599|2080|2090|2072|2116.3301|2142.3301|2139.3301|2121.3301|2116|2075.6599|2064.3301||2027.66|1963||||1978|1931.66|1890.66|1821.33|1841.33|1853.66|1876.33|1897|1814.66|1802|1791.66
04728|1131558|/equities/sansan-inc|TOPIX500||2123|2075|2059|2038|2044|2065|1998|2026|2023|2028|2113|2157|2141|2281|2286|2325|2343|2319|2270||2244|2254|2242|2239|2206|2192|2256|2283|2311|2354|2430|2183|2177|2182||2260|2243|2258|2166|2172|2142|2073|2121|2180|2195|2212|2135|2197|2203||2280|2275|2338|2305||2308|2355|2389|2391|2333|2350|2305|2190|2256|2257|2235|2323|2454|2452|2488|2264|2157|2120|2095|2045|2068|2046|2071|2066||2086|2060|2049|2045|2027|2059|2224|2267|2317|2316|2316|2272|2348|2343|2324|2286|2349|2368|2341||2130|1776|1816|1833|1807|1808|1747|1754|1732|1741|1759|1751|1767|1741|1731|1723|1697|1681|1697|1692|1682|1718|1657|1639|1663|1654|1678|1686|1684|1636|1647|1653|1638|1642|1622|1597|1589|1602|1603|1585|1597|1607|1617|1571|1526|1529|1565|1594|1563|||1488|1478|1491||1484|1456|1493|1444|1409|1408|1425|1451|1462|1479|1724|1735|1791|1778|1764|1727|1743|1696|1726|1775|1760|1792|1763|1762|1824|1807|1820||1800|1767|1756|1760|1802|1771|1728|1721|1780|1787|1805|1853|1815|1808|1807|1708|1647||1535|1529|1533|1524|1519|1435|1434|1508||1505|1447|1431|1461|1482|1404|1412|1417|1409|1403|1410|1396|1432|1429|1408|1352|1331|1438|1446|1495|1507|1515|1503|1509||1564|1573||||1607|1609|1610|1636|1621|1636|1618|1640|1636|1619|1613
04729|946149|/equities/santen-pharmaceutical-co-ltd|TOPIX500/EAFAVALUE||1742.5|1702|1694|1672.5|1697.5|1679|1681.5|1682.5|1672|1681.5|1704.5|1707.5|1716|1714.5|1752|1783.5|1825.5|1815|1788.5||1813.5|1833|1822|1807|1803.5|1813|1791.5|1801.5|1818|1810|1816|1821.5|1872|1872.5||1852.5|1856.5|1826|1819.5|1820.5|1817|1805|1763.5|1772|1751|1813.5|1830.5|1800.5|1780||1772|1786.5|1777|1783.5||1788.5|1801|1814.5|1823|1822|1851|1871|1825|1827.5|1868|1878.5|1875|1856.5|1840|1858.5|1855|1821|1818|1838.5|1846|1840|1816.5|1812|1820||1839.5|1806.5|1777|1679.5|1662|1739.5|1804.5|1817|1804|1802|1785.5|1798|1829.5|1843|1850.5|1848|1859.5|1807.5|1799||1814|1804|1741|1698.5|1688|1694.5|1697.5|1681|1674|1662|1645.5|1638|1660|1633|1634|1624.5|1619.5|1587.5|1602|1608|1597.5|1599.5|1601.5|1635.5|1625|1619.5|1635.5|1658|1646|1670|1628.5|1616.5|1630|1622|1596|1552.5|1553|1557|1578|1586.5|1620.5|1608|1615|1665.5|1656|1633.5|1558|1552.5|1537.5|||1533|1535.5|1535||1512.5|1527.5|1516.5|1510|1481.5|1463.5|1454|1460|1448|1448.5|1463.5|1458|1470|1459.5|1491.5|1488|1452.5|1449|1418.5|1465.5|1548|1501.5|1518|1490.5|1493.5|1475.5|1475||1460|1452.5|1443|1440.5|1462.5|1453.5|1451|1458.5|1492|1482.5|1494|1511|1504|1523.5|1560.5|1561.5|1579.5||1553.5|1539|1548.5|1589.5|1587.5|1554|1570.5|1561||1533.5|1454|1435.5|1449.5|1464.5|1482|1498|1495.5|1530|1488|1482.5|1494|1534|1527|1495|1492|1489.5|1509.5|1499.5|1490.5|1482.5|1482.5|1479.5|1462||1437|1434||||1405|1401|1402|1392|1439|1401|1397.5|1404.5|1388|1376|1404.5
04730|946183|/equities/sanwa-holdings-corp|TOPIX500||4530|4491|4572|4613|4585|4576|4497|4476|4445|4424|4424|4497|4582|4671|4507|4484|4513|4500|4408||4198|3945|3702|3650|3682|3636|3672|3665|3694|3779|3683|3731|3755|3815||3750|3800|3878|3850|3963|3960|3954|3877|3910|3800|3844|3819|3490|3539||3486|3523|3448|3429||3422|3464|3416|3473|3393|3327|3363|3304|3420|3371|3326|3288|3334|3377|3366|3181|3172|3213|3259|3190|3142|3022|2918|2923||2834|2840.5|2902.5|2936|2838.5|3062|3259|3300|3108|3138|3083|3073|3132|3155|3157|3178|3196|3219|3161||3149|3125|3059|3060|2999|2998|2992.5|3036|3024|2985.5|2954|2953.5|2965.5|2954|2905.5|2847.5|2860|2870.5|2869|2871.5|2944|2896|2912|2970|2972.5|2908|2891|2850.5|2892.5|2946|2922|2867|2905.5|2974|3005|2949|2947|2886.5|2891.5|2890|2867.5|2849|2850|2823|2821.5|2735|2672|2628.5|2632.5|||2603|2600|2600.5||2547|2565.5|2570|2489|2485.5|2463.5|2487.5|2524.5|2594|2625.5|2672.5|2665|2700|2718.5|2708.5|2654|2687|2638.5|2627|2680|2688.5|2653.5|2729.5|2680.5|2687|2697.5|2705||2593.5|2577|2543|2533|2526.5|2497|2527|2547.5|2509|2492.5|2538|2583.5|2688|2661.5|2669|2653|2711||2677|2636|2650|2666.5|2607|2565|2560.5|2562||2480|2428.5|2403|2353.5|2339.5|2348|2322.5|2357|2335.5|2306|2314|2313|2359.5|2419.5|2396.5|2341.5|2274|2323|2303.5|2315|2244|2251|2230|2194.5||2182.5|2157.5||||2164|2138.5|2149.5|2160|2182|2174|2154|2194|2194|2133.5|2168
04731|44179|/equities/sapporo-holdings-ltd.|NIKKE225/TOPIX500||8867|8616|8649|8670|8482|8475|8336|8518|8353|8117|7942|7696|7513|7426|7285|7346|7281|7269|7299||7280|7439|7430|7437|7378|7305|7466|7415|7300|7344|7417|7500|7657|7577||7647|7682|7828|7804|7898|7850|7807|7806|7940|8014|8010|7960|7755|7809||7855|7675|7705|7655||7524|7540|7688|7750|7571|7725|7635|7600|7477|7187|7342|7341|7430|7449|7360|7359|7324|7330|7330|7301|7247|7418|7220|6240||6169|6192|6041|5894|5899|6022|6442|6499|6458|6417|6311|6325|6146|6231|6319|6375|6317|6148|6368||6320|6234|6272|5774|5643|5785|5780|5720|5745|5770|5679|5623|5626|5636|5620|5618|5680|5677|5650|5615|5613|5646|5630|5676|5608|5623|5609|5624|5496|5423|5359|5313|5184|5241|5246|5239|5250|5377|5390|5322|5363|5443|5609|5681|5648|5683|5666|5650|5675|||5644|5670|5781||5736|5759|5786|5877|5799|5693|5764|5830|5877|5971|6100|6024|6130|6173|6178|6072|6009|5902|6218|6112|6055|6243|6218|6068|6187|6126|6319||6384|6485|6533|6533|6402|6310|6333|6373|6437|6383|6367|6411|6562|6643|6679|6776|7010||6956|6820|7083|7052|7052|7395|7484|6891||6838|6816|6710|6809|6816|6886|6868|6859|7034|6947|6931|6984|7141|7068|6815|7269|7299|7355|7156|7105|6970|6790|6843|6741||6434|6260||||6223|6159|6259|6219|6175|6106|6020|6061|5895|5847|5937
04732|952104|/equities/sawai-pharmaceutical|TOPIX500||2176|2197|2054|2016.5|1999|1984.5|1995.5|1947|1929|1902|1939|1959.5|1937|1969|2045|2003.5|2014.5|2024|2000||2029.5|2058.5|2042|2025.5|2028.5|2025.5|2028.5|2017.5|2046.5|2098.5|2059|2090|2136.5|2129||2130|2160|2150|2124|2161|2135|2139|2105|2072|2069.5|2148.5|2140|2127|2128.3301||2078.6599|2088.3301|2029.66|2002.66||2060.6599|2084.6599|2093.6599|2102|2054|2053.3301|2026.66|2021.66|2033|2063|2073.3301|2090|2070.3301|2031.33|2024.66|2053|2057.6599|2101|2155|2145|2162.3301|2158.6599|2122.6599|2109.3301||2113.6599|2080|2192.6599|2065|2065|2147.3301|2199.6599|2210.6599|2198|2194.3301|2226|2267|2308.6599|2271|2287.6599|2254.6599|2250|2257.3301|2238.3301||2249.3301|2268|2243.6599|2204.3301|2220.6599|2229.6599|2220|2190.3301|2248.3301|2232.3301|2179.3301|2162.3301|2144.6599|1967|1960|1926.66|1923.33|1906.33|1905.66|1926.66|1922|1955.33|1948.33|1960|1947.33|2021.66|1996|2005|2072.6599|2095.6599|2050|1948.33|1935|1962.66|1956.66|1984.33|1993.66|2032|2076.6599|2062.6599|2060.3301|2091|2145|2215|1933|1946|1945.66|1921.33|1978.33|||1976.66|1967|2002.33||1990|2033.33|2105|2066|2050.6599|1985|1973.33|1989.66|1952.66|1944.33|1937.66|1921.33|1930.33|1930.66|1963|1914.66|1906|1908.66|1932.33|2006.66|2013.33|2015.33|2037.66|1998|2051.3301|2112.6599|2137||2124.6599|2141.6599|2150|2144|2113.3301|2076|2114.6599|2063|2126.3301|2166|2110|1981.66|1960.33|1927.33|1936.33|1941|2015.33||2001.33|1988.66|2048.6599|1971.66|1981.66|2042.33|2115|1970.66||1915.33|1930|1925|1925|1922.66|1944|1899.33|1883.33|1868.66|1910.33|1901.66|1894|1884.66|1905|1905.66|1893.66|1902|1989.33|1822|1823.33|1860|1861|1846.33|1801.33||1754.33|1749||||1742.33|1729|1716.66|1716|1709|1683.66|1678.33|1664|1674.33|1666.33|1659.33
04733|946294|/equities/sbi-holdings-inc|TOPIX500/EAFAVALUE||3780|3755|3680|3725|3722|3591|3557|3573|3588|3482|3499|3542|3540|3605|3603|3632|3657|3536|3450||3382|3415|3422|3422|3320|3268|3278|3324|3363|3389|3394|3373|3343|3353||3310|3295|3297|3330|3417|3366|3377|3362|3382|3324|3408|3366|3311|3356||3370|3327|3269|3285||3293|3277|3220|3290|3278|3396|3473|3494|3616|3603|3589|3570|3588|3592|3578|3598|3574|3570|3584|3612|3611|3549|3420|3414||3367|3359|3434|3237|3235|3712|3918|3952|3887|3877|3819|3851|4011|4041|4073|4080|4159|4180|4133||4054|4121|4187|4178|4179|4224|4222|4254|4223|4119|4106|4056|4060|4020|3908|3987|3946|3977|4009|3998|4015|4040|4061|4183|4152|4209|4189|4121|4169|4150|4084|3910|3967|3993|3999|3984|4009|4009|4058|4019|3901|3846|3884|3929|3932|3970|3812|3811|3803|||3784|3820|3889||3895|3862|3862|3808|3771|3712|3734|3801|3827|3861|3885|3877|3890|3928|3922|3836|3893|3856|3843|3970|3992|3998|4108|4095|4116|4144|4093||4131|3953|3884|3841|3870|3824|3926|3988|4056|4004|3980|3998|4007|4029|4005|4009|4029||3983|3991|4145|4077|3983|3922|3927|3954||3912|3849|3838|3712|3718|3660|3663|3644|3609|3604|3637|3643|3623|3647|3629|3627|3601|3587|3565|3567|3539|3550|3399|3422||3374|3238||||3196|3172|3132|3120|3084|3065|3060|3087|3056|3024|3071
04734|946339|/equities/scsk-corp|TOPIX500/EAFAGROWTH||3064|3033|2997|2936|2946|2874.5|2881|2913|2963|2989|2989|3024|3093|3132|3064|3115|3078|2838|2880.5||2856.5|2928|2945.5|2901.5|2821.5|2810|2816.5|2857|2882.5|2913|2963.5|2964.5|3028|3015||3001|3056|3043|3018|3062|3022|2991|2944.5|2984|2964.5|2992|2998|2978.5|3021||3030|3031|3032|3019||2977|3032|2964.5|2996.5|2929|3005|3053|3003|3063|2960|2975|2849.5|2851|2840.5|2767|2779|2782.5|2780.5|2780.5|2774|2814|2755.5|2754|2713||2703.5|2720.5|2724|2632.5|2685|2913|2955.5|2955|2940|3106|3072|3071|3139|3182|3204|3183|3180|3213|3198||3169|3208|3176|3181|3184|3209|3218|3214|3205|3220|3241|3191|3208|3170|3154|3098|3084|3104|3108|3084|3115|3097|3105|3090|3095|3072|3075|3080|3055|3006|2996.5|2966.5|2986.5|3022|3011|3003|2931.5|2927|2941.5|2985|2961|2900|2861|2885.5|2845|2927|2947.5|2965.5|2956.5|||2908.5|2899|2890.5||2727.5|2711.5|2748|2734.5|2745|2767|2765|2823.5|2854.5|2839|2876.5|2809.5|2844.5|2849|2835|2822.5|2833.5|2796.5|2826|2845|2837.5|2841|2893|2875.5|2975.5|2989|2941||2908|2886.5|2895|2832|2850|2847.5|2850.5|2905.5|2871|2805.5|2812.5|2804|2801.5|2775.5|2746|2731.5|2748||2694|2693|2705|2711.5|2727.5|2695.5|2699.5|2711||2706|2725|2675|2705|2733|2758.5|2780|2912|2898|2866.5|2892|2912|2944|3005|2976.5|2943.5|2911.5|2911|2968|2971.5|2940.5|2948|2933|2913||2876|2837.5||||2799|2792|2799.5|2771.5|2765|2737.5|2731|2753|2749|2755.5|2792
04735|44318|/equities/secom-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||5250|5218|5245|5221|5249|5205|5224|5159|5185|5216|5225|5180|5258|5380|5498|5600|5475|5494|5414||5456|5494|5489|5455|5467|5354|5313|5334|5296|5349|5388|5371|5357|5349||5381|5440|5471|5398|5450|5388|5603|5358|5370|5380|5544|5535|5525|5572.5||5542.5|11230|11210|11145||11110|11075|10995|11175|11070|10915|10840|10825|10870|10720|10635|10745|10745|10620|10485|10540|10400|10480|10275|9733|9672|9671|9676|9989||9623|9611|9610|9426|9364|9465|9506|9647|9532|9598|9405|9480|9535|9678|9633|9647|9718|9645|9580||9718|9645|9448|9460|9468|9486|9493|9566|9572|9611|9658|9595|9725|9614|9449|9405|9301|9321|9350|9380|9549|9667|9734|9802|9715|9669|9783|9791|9772|9943|9772|9850|10015|10050|10055|10055|10090|9972|10030|10225|10030|10075|10260|10090|10210|11000|10665|10720|10850|||10805|10935|11105||11015|11075|11215|11110|11030|10780|10785|10900|10940|10905|10930|10810|10900|10900|10855|10760|11000|10855|10810|10985|11035|11115|11285|11315|11670|11860|11665||11455|11420|11455|11300|11390|11340|11445|11525|11580|11450|11405|11345|11295|10975|11010|11015|11130||11090|11005|11105|11000|11015|10635|10835|10800||10760|10860|10790|10840|10860|10880|10785|10730|10755|10850|10770|10900|11095|11230|11180|11145|11075|11280|11170|11315|11280|10955|10760|10625||10485|10270||||10215|10210|10255|10130|10165|10120|10170|10320|10095|10155|10195
04736|946207|/equities/sega-sammy-holdings|TOPIX500||2654.5|2659.5|2646|2652|2647|2678.5|2687.5|2697|2707|2680.5|2632.5|2649.5|2823.5|2828.5|2880|3045|2992|2980|2907||2906.5|2915.5|2915.5|2909|2909|2868|2900|2904|2931.5|2985|2999|3050|3079|3048||3029|3073|3111|3128|2999.5|2929|2902.5|2870|2915|2875.5|2972|2975|2961.5|3011||3023|2985|2958|2900||2893|2869.5|2904.5|2920.5|2865.5|2859.5|2759|2607.5|2618|2613|2560|2515|2517.5|2525|2506|2488.5|2472|2396|2430|2388.5|2392.5|2327|2297|2344.5||2373|2382|2470|2181|2047|2265|2403.5|2447.5|2446|2455|2486|2496|2515|2555|2479|2463.5|2497.5|2492|2491||2529|2522|2511|2492|2492|2496.5|2458.5|2413|2432.5|2449|2440|2409|2388|2400|2295|2358.5|2350.5|2406|2430|2391|2391|2328|2328|2359|2348|2339|2349|2306.5|2290|2236.5|2223|2176.5|2199|2219|2210|2221.5|2239|2261.5|2272.5|2310|2313.5|2326|2377.5|2398|2310.5|2250|2112|2092.5|2104|||2089.5|2088|2098.5||2045|2052.5|2040|2041|2038|1995|1990|2000|1973.5|1993|2022|1982|2019.5|2008.5|1987|1932.5|1960|1953.5|2020|2043.5|2086|1914.5|1916|1888|1913.5|1909.5|1952.5||1925.5|1907|1875.5|1832|1820.5|1820|1828.5|1804|1824.5|1801.5|1875.5|1908|1918|1889|1906.5|1924.5|1914||1876|1811|1815|1810.5|1778.5|1796|1845|1927.5||2218|2202.5|2213|2215|2242.5|2238.5|2164.5|2182|2185|2187.5|2158|2165|2171.5|2189|2163|2150|2136|2131|2153|2173|2183|2197|2174.5|2076||2079.5|2069.5||||1991|1999|1983|1941|1965|1971.5|1948.5|1986.5|1964.5|1960|1990
04737|952890|/equities/seibu-holdings-inc|TOPIX500||3132|3149|3182|3295|3361|3372|3505|3683|3600|3685|3661|3665|3687|3625|3669|3530|3489|3479|3440||3419|3421|3338|3292|3304|3238|3284|3311|3322|3316|3348|3384|3399|3486||3467|3455|3482|3433|3455|3352|3566|3162|3205|3283|3296|3258|3242|3255||3640|3718|3855|3839||3720|3738|3620|3631|3377|3344|3317|3223|3300|3214|3142|3083|3033|2997|2953|2911.5|2869.5|2849.5|2755|2697|2664.5|2669|2648|2601.5||2587|2595|2561|2393.5|2381|2568|2782|2817|2768|2750|2645.5|2642.5|2657|2665.5|2599.5|2471.5|2426.5|2352|2341||2345|2303.5|2243|2226.5|2222|2270|2226|2193.5|2205.5|2253|2230|2238.5|2228|2227|2261|2254.5|2237.5|2244.5|2244.5|2227.5|2260.5|2318.5|2347|2445|2399|2285.5|2302.5|2319|2333|2327.5|2349|2347.5|2407|2395|2363.5|2327|2368|2407|2381|2348.5|2289|2360.5|2300|2171.5|2135|2118|2382.5|2471|2463.5|||2472|2472.5|2500||2489|2539.5|2537.5|2548|2563.5|2514|2549.5|2556|2560.5|2605.5|2564.5|2537.5|2548.5|2525|2535|2493|2420|2403|2411|2438|2437|2417|2441|2421|2404|2301.5|2315||2302|2232.5|2179.5|2170|2169.5|2159|2190.5|2195|2207.5|2183|2180.5|2158.5|2192.5|2170|2180|2179.5|2192||2182.5|2176|2190|2173|2157|2139.5|2181.5|2192.5||2205.5|2142|2128|2157|2145|2142|2119|2093|2094.5|2087|2075|2083.5|2051.5|2106|2096.5|2071.5|2089.5|2127|2129|2096.5|2084.5|2087|2078|2015||2002|1969.5||||1968|1926|1926.5|1932.5|1932|1933.5|1926.5|1913|1921|1951.5|1963
04738|946217|/equities/seiko-epson-cor|NIKKE225/TOPIX500/EAFAVALUE||2692.5|2714|2753|2746.5|2752|2717.5|2691|2734|2736|2700.5|2740|2744.5|2703.5|2726|2753.5|2788|2853.5|2859|2834||2770.5|2822|2844|2801|2783|2781.5|2823.5|2848|2849|2817|2840|2792|2792.5|2801.5||2825|2862.5|2893|2866.5|2842|2765|2750|2665.5|2659|2697.5|2799.5|2772.5|2715|2745||2703.5|2651.5|2630.5|2590||2600|2617.5|2580.5|2630|2605.5|2670|2673|2688|2807|2757|2724|2710|2704.5|2708|2669.5|2701.5|2656|2658.5|2675|2649.5|2653.5|2605.5|2576.5|2551||2521.5|2470|2470.5|2454|2428.5|2500.5|2668|2650.5|2607|2644|2608|2582.5|2654.5|2697.5|2718.5|2702|2714.5|2714.5|2699.5||2646.5|2713|2684.5|2671.5|2596|2645|2638.5|2597.5|2565.5|2543.5|2500|2479.5|2507.5|2500.5|2450.5|2438.5|2430|2474|2441|2460|2506|2502|2488.5|2515|2508.5|2489.5|2494.5|2522.5|2537|2566|2530.5|2490|2501|2501|2482|2443.5|2452.5|2427.5|2469.5|2478|2464|2484.5|2501|2530|2512.5|2548|2527.5|2567.5|2576.5|||2597|2601.5|2649.5||2759.5|2796.5|2834|2799.5|2764|2657.5|2659.5|2676|2696.5|2705|2727|2695.5|2707.5|2713|2693|2673|2735.5|2695.5|2668|2681.5|2678.5|2652.5|2683|2608|2632.5|2664|2629||2587|2535|2466|2433|2428.5|2417.5|2419.5|2488.5|2491|2472|2493|2504|2487|2422|2432.5|2433|2444.5||2439.5|2461|2467|2439.5|2485|2413.5|2418|2431||2417|2391|2385|2404|2399|2200|2168.5|2171|2204.5|2214|2205.5|2225|2229|2266.5|2253|2255|2229|2273|2256|2253.5|2267.5|2227.5|2202|2194.5||2180|2147.5||||2133.5|2132|2135.5|2105.5|2092.5|2074.5|2056.5|2089|2059|2042.5|2054.5
04739|946318|/equities/seino-holdings-co-ltd|TOPIX500||2474.5|2480.5|2487.5|2495|2502.5|2483.5|2488.5|2490|2490.5|2495|2494|2492.5|2497.5|2429|2394.5|2405.5|2402.5|2400|2435||2454.5|2473|2443|2434|2426.5|2428|2426|2415.5|2412.5|2433.5|2446|2436.5|2473.5|2455.5||2462|2489.5|2457.5|2433.5|2436|2432|2432|2429|2422.5|2410|2417|2425.5|2438|2430||2429.5|2419.5|2422.5|2415||2395.5|2417|2395.5|2439.5|2434|2481|2389.5|2334.5|2330|2316|2328.5|2354|2336.5|2296|2281|2269.5|2267|2266|2266|2281.5|2293|2284.5|2293|2294.5||2340|2283|2327.5|2312|2243.5|2323|2337.5|2358|2334.5|2345.5|2301|2267.5|2281.5|2286.5|2303|2305|2304|2279.5|2270||2261.5|2234|2200.5|2195.5|2208|2221.5|2220|2223|2195|2195|2186|2183|2157|2143|2149|2153.5|2136.5|2099.5|2086.5|2066|2073|2056|2073|2086|2084.5|2062.5|2063|2067.5|2084|2099.5|2047.5|2020|2035|2053.5|2075|2070.5|2066|2040|2090.5|2098|2097.5|2119|2134|2155.5|2142.5|2152.5|2109.5|2121.5|2134|||2121.5|2125|2163.5||2150|2144.5|2155.5|2131|2141|2124|2136|2154.5|2166.5|2173|2120.5|2115.5|2118.5|2119.5|2115|2106.5|2128|2100.5|2100|2128|2120|2118.5|2186.5|2183.5|2197|2204|2202.5||2190|2185|2155.5|2140.5|2172.5|2154|2130.5|2157|2131|2129|2112|2152|2178|2134|2146|2218.5|2265||2266.5|2264|2306|2318|2302.5|2305|2333|2326.5||2141.5|2162.5|2169|2185.5|2187.5|2181|2170.5|2159|2175|2163.5|2158.5|2160|2148|2176|2183.5|2195|2181.5|2205|2225.5|2210|2192|2203.5|2197.5|2174.5||2165.5|2147||||2149.5|2144|2148|2142|2140|2127.5|2080|2101|2077.5|2072.5|2062
04740|946139|/equities/sekisui-chemical-co-ltd|TOPIX500/EAFAVALUE||2437.5|2430|2467|2455|2348.5|2330|2344|2370.5|2371|2365|2360.5|2379|2400|2400|2369|2380|2365.5|2370.5|2321.5||2297|2182.5|2173.5|2161|2156|2160|2158.5|2182|2187.5|2210.5|2216.5|2228.5|2238|2263||2260|2262|2289|2299.5|2283.5|2249.5|2249|2243.5|2253|2240.5|2291.5|2281|2255.5|2242.5||2230|2217.5|2190|2179.5||2170.5|2198|2204.5|2238.5|2220|2242.5|2233.5|2203|2233|2230|2222.5|2223.5|2220|2232|2230.5|2239|2220.5|2206|2195|2175|2204|2179|2158.5|2133||2139|2144.5|2144.5|2115.5|2046.5|2167|2253|2287.5|2253.5|2260.5|2242.5|2233|2256.5|2288.5|2306.5|2324.5|2310|2307|2273||2261.5|2254.5|2216|2208.5|2204.5|2222.5|2226|2228|2241|2252|2237.5|2218|2235|2246|2215.5|2210|2195|2208.5|2235.5|2245|2255|2261.5|2247|2259.5|2240|2218|2243.5|2290|2280|2282|2281|2267|2263.5|2242|2244|2234|2240|2259.5|2261|2228|2219|2253.5|2270.5|2271.5|2262.5|2271.5|2257.5|2264|2273|||2290|2309.5|2361||2238|2256|2263|2246.5|2257|2237|2238.5|2250|2281|2291|2299|2262.5|2271|2258|2249|2223|2250|2222.5|2225.5|2253.5|2236|2233|2287|2246.5|2260|2262|2249.5||2169.5|2171|2170.5|2148|2147.5|2130|2181.5|2197.5|2141|2131|2113|2133.5|2129|2119.5|2105|2103|2151||2122|2102|2089.5|2096.5|2102.5|2090|2059|2080.5||2079|2076|2070|2076|2103|2128|2126|2122.5|2177.5|2181.5|2164.5|2144.5|2153.5|2219.5|2208|2153.5|2149|2166|2154.5|2165.5|2159.5|2158|2142|2127||2101|2085||||2045.5|2028|2036.5|2037|2060|2056.5|2032.5|2042.5|1994.5|2000|2031.5
04741|44154|/equities/sekisui-house,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||3550|3565|3567|3623|3586|3540|3556|3593|3582|3577|3635|3674|3681|3710|3682|3700|3712|3773|3724||3727|3740|3702|3733|3732|3717|3701|3760|3810|3844|3866|3876|3894|3861||3869|3861|3925|3926|4007|3978|4054|4019|4033|4043|4134|4060|4015|4077||4016|3922|3868|3826||3820|3863|3817|3887|3865|4068|3869|3789|3818|3787|3776|3773|3729|3720|3732|3652|3600|3580|3570|3535|3589|3517|3473|3399||3387|3384|3391|3332|3194|3399|3677|3780|3720|3819|3797|3781|3834|3879|3882|3886|3900|3881|3795||3763|3683|3588|3589|3579|3599|3604|3576|3581|3596|3582|3538|3523|3534|3447|3455|3443|3456|3474|3498|3524|3533|3513|3588|3634|3732|3736|3625|3650|3639|3569|3516|3569|3605|3574|3543|3574|3629|3606|3601|3581|3609|3615|3646|3647|3674|3663|3706|3710|||3680|3636|3653||3590|3688|3620|3473|3439|3400|3390|3408|3516|3560|3590|3540|3562|3546|3553|3507|3564|3510|3518|3542|3537|3472|3514|3419|3471|3491|3472||3405|3383|3368|3360|3378|3321|3460|3473|3481|3444|3383|3389|3383|3358|3347|3355|3369||3392|3339|3306|3312|3330|3261|3272|3270||3287|3291|3263|3285|3319|3338|3339|3348|3330|3397|3395|3395|3383|3494|3495|3402|3347|3419|3405|3369|3345|3330|3300|3289||3260|3198||||3142|3112|3082|3079|3076|3043|3027|3020|3028|3053|3105
04742|44254|/equities/seven---i-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2607|2639|2608.5|2559|2626.5|2612|2610|2703|2480|2468|2476.5|2478|2599|2245.5|2248|2264.5|2242|2215.5|2206||2193|2216.5|2236.5|2267|2289|2276|2280|2230|2232|2238|2248.5|2228|2300|2304.5||2311.5|2393|2492.5|2241|2281|2200|2175|2173|2162|2184.5|2226.5|2206.5|2163|2150||2203.5|2199.5|2192.5|2171||2201|2275|2188|2194|2209|2208|2184.5|2202.5|2221.5|2185|2108|2146.5|2103.5|2155.5|2112.5|2050|2031|2056|2050|2161|1790|1767.5|1755.5|1735||1698|1700.5|1740|1731.5|1736|1820.5|1832|1818|1804.5|1780|1765.5|1773.5|1791|1802|1813.5|1809.5|1816|1805|1819||1830|1977|1960|1961|1991.5|1995.5|2003.5|1982|1976|1979.5|1973|1974|1986.5|1975|1949|1958|1957.5|1949.5|1995.5|2020|2015.5|2048|2054|2068|2065|2057.5|2078|2069|2050.5|2062.5|2047.5|2037.5|2034.5|2035|2036|2026|2039|2038.5|2054.5|2054|2024.5|2031|2027.5|2029.5|2033.5|2032|2027|2012.5|2017.5|||2048.5|2056.5|2051||2051.5|2079|2054|2046|2051.5|2000|2005.5|1986.5|1987.5|2011.5|2017.5|2160|2225|2182|2178.5|2151|2162.5|2140|2154|2211.5|2244|2204|2196|2164.5|2181.5|2206|2206.5||2172|2157.5|2146.5|2139|2106|2093|2130.5|2200|2210.5|2187.5|2185.5|2192.5|2221|2244.5|2119|2126.3301|2155.6599||2121.6599|2134.3301|2140.6599|2094.6599|2069.6599|2104.3301|2104.6599|2078||2063.3301|2041.66|2038.66|2037|2022.66|1991|1963.66|1952.33|1983.33|1959.33|1943|1928.33|1908|1933.33|1930.66|1911.33|1918|1944.66|1951.66|1942.33|1961.66|1956.66|1920|1917||1913.33|1887.33||||1870.66|1867.66|1869|1854.33|1861.66|1853|1845|1853|1814.33|1806.33|1881
04743|952815|/equities/seven-bank-ltd|TOPIX500||330.9|333|332.9|332.3|336.5|335.9|338.9|343|337.3|341|337.8|342.7|350|335.7|325.6|332.9|335.1|333|327.6||324.6|325.9|323.7|325.5|322.5|326.5|324.3|314.3|310.5|312|314.4|311.9|312.8|307||309|309.6|314|301|306.5|304.8|281.9|287.9|288.8|287.6|286.4|283.9|283|284.2||286.3|286|288.2|287.2||289.6|287.9|283.5|286.9|286|285|284.9|290.7|290.3|290.3|290.5|285.6|285.4|283.2|276.4|277.2|283.1|284|285|302|266.8|264.1|263.9|260.7||264|264|262.2|263.7|257.8|271.6|283.7|284.3|279.4|277.7|276.9|275.9|277.5|277.9|277.2|280.5|283|279.7|277.6||277|275.5|273.5|275.5|277.4|276.7|276.8|275.9|274.4|271.9|271.4|270.5|270.5|268.7|267.6|269.1|266.3|266.7|261|260|260.5|263.2|266.6|268.9|264.5|262.8|264.5|269.6|269.5|269.5|265.9|263.6|266.5|266.4|264.6|262.8|263.5|266.5|269|268.9|267.5|262.1|265.5|270.3|270.1|279.3|279.7|277.7|278.6|||280.8|282.3|281.9||282.5|282.2|283.7|284.5|280.3|278.4|280.7|280.7|284.9|285.6|290.9|293|293.7|294.3|294.6|295.7|297.6|297.6|302.2|300|295.8|296.3|301.3|299.1|301.5|304.7|303||301.4|300.7|298.7|297.8|298.1|296.7|304.1|304.4|301.2|297.5|296.9|299|301.5|300.5|302.3|300.3|303.4||301.9|300.5|300.8|299.2|296.8|295|298.5|297.8||300.4|302.9|304.3|308.3|312.5|307.6|307.8|309.4|308|306.6|307.7|309.1|308.8|309.8|307.9|309.1|310|312.6|309.6|308.5|308.6|308.9|303.8|300.7||303.9|301.8||||301|298|297|295.4|296.3|294.7|293.5|295.6|297|296.6|301.6
04744|1056361|/equities/sg-holdings|TOPIX500/EAFAGROWTH||1479.5|1474.5|1470|1468.5|1481|1455.5|1487|1463.5|1472|1480.5|1481|1480.5|1529.5|1519.5|1550|1588.5|1548|1552.5|1542||1529|1536.5|1544|1523|1519.5|1491|1486.5|1499.5|1496.5|1518|1527|1517|1553.5|1550.5||1550|1561.5|1581|1597.5|1584.5|1568|1572.5|1543|1555|1562|1591|1587|1599|1576||1602|1587.5|1560|1561||1555.5|1577|1595|1601.5|1614.5|1624|1616|1586|1577|1570.5|1584|1618.5|1606.5|1597.5|1583|1564.5|1567|1564|1569|1507|1534|1523.5|1517.5|1547.5||1571|1534.5|1512.5|1517.5|1483|1506|1522|1523.5|1512|1600|1485|1506|1484|1510.5|1487.5|1489|1494.5|1479|1495.5||1503.5|1462.5|1382|1413.5|1446.5|1477.5|1482.5|1485|1469|1497.5|1494.5|1489|1493.5|1502|1499|1483|1469.5|1473|1474.5|1464|1464|1478|1470.5|1479.5|1500|1526.5|1548|1545.5|1568|1586|1611|1578.5|1569.5|1555|1591.5|1612.5|1603.5|1618|1616.5|1613.5|1633|1597.5|1613.5|1639.5|1636|1607|1628.5|1641.5|1645|||1689|1773.5|1845.5||1823.5|1834.5|1821|1833|1833.5|1829.5|1818.5|1836.5|1854|1852.5|1869|1860|1910.5|1908|1908|1893.5|1926.5|1899|1901|1920|1921|1963|1982.5|1978|1999.5|2004.5|1979||1963|1949|1937.5|1925|1920.5|1935|1927|1922|1941.5|1929.5|1887.5|1879.5|1895|1885|1863|1885|1922.5||1927.5|1927|1932|1931|1917.5|1872|1905.5|1914.5||1908|1910|1894.5|1912|1945.5|1938.5|1916.5|1914.5|1962|1982.5|2023.5|1985.5|1982.5|2012|2031.5|2020|2024|2064.5|2116|2139|2127|2133.5|2133|2099.5||2126|2106.5||||2052.5|2040|2048.5|2041.5|2054.5|2031|2017.5|2038|2004|2049.5|2054
04745|969284|/equities/sharp-corp.|TOPIX500/EAFAGROWTH||985|992.2|995.9|1022|1019|1008.5|1023|1015|1002|1011.5|1025|1025|1038|898|891.5|906.1|907.4|940|939.8||937.8|942.6|943.3|947.8|954.6|951.5|961.8|971.2|991.1|992.2|985.6|995.7|991.5|1006||999|1000.5|1014.5|1016.5|1024|1015|982.6|970.7|973|952|968|928.4|917.2|932.6||936|931.4|933.3|928||885.4|900|897|913.7|910.8|931.2|949.9|981|992.2|999.8|1003.5|994.7|1002.5|999|1019|1039.5|963|958|967|918|910|892.6|879.9|850||883|858.5|857.9|833.1|828.8|865.7|880|879|877.9|884.5|876.4|886.7|931|943|950.9|956.4|954.9|962.1|971||981.8|976.4|950|961.4|959.3|960.2|955.3|951.2|959.1|960.7|982.4|983.7|1009.5|987.8|980.5|960.9|953|979.4|1006|989.5|986.1|978.5|977.7|983|979.9|940.4|974.8|969.9|977.5|1048|989.7|959.9|942.3|953.9|959.8|966.4|953.8|947.9|870.3|838.5|836|812.5|856.1|879.9|863.7|862.9|858.7|867.1|860.4|||835.4|836.1|840.8||824.3|832.6|833|827.5|817.8|806.3|827.2|808|811.9|824.6|832.8|834.9|857|832.5|845|854.8|864.1|865.9|859.6|861.7|853.9|844.6|848.2|828.2|869|935|849||838.5|831.4|824.4|805.9|820.5|818.2|795.1|806.2|813.5|825.8|826|822.6|828.8|821.9|826.4|839.9|837.9||824|823.9|836.5|822|811.6|828.7|840.1|854.1||849.8|862|921|982.4|995.5|991.9|994|1004|1030.5|1041|1048|1067|1060|1074.5|1074|1118|1093|1089|1065.5|1078|1092|1075.5|1074|1063||1042.5|1005||||1028.5|1006.5|1019.5|1013|1019|1016|1010|1036.5|1018|1023.5|1055
04746|1011980|/equities/shift-inc|TOPIX500||17070|16960|16290|15465|15925|15740|15810|15935|16325|16135|16445|16595|16835|16915|17005|16700|16160|16215|15855||15625|15550|15615|15085|14895|14835|14740|15215|14730|15245|15260|15565|15680|15825||16010|14975|14830|14265|14905|14460|13995|14010|13795|13945|14130|13830|13585|14075||13980|13785|13740|12470||12510|12635|12035|11970|11980|13060|13635|13775|14170|14040|13845|13695|13860|13695|13340|12425|12475|12280|12130|11325|10665|10485|10145|9939||9998|10115|9644|9547|9571|10420|11475|11465|11655|11740|11715|11210|11895|11750|11670|12020|12695|13200|13155||13235|12840|15820|15895|15635|15635|14975|14945|14455|14780|15510|15145|14930|14555|14215|14980|15365|14980|15820|15430|15790|16020|15800|15550|15035|15335|16615|17150|16800|15650|15235|15750|16490|16885|17255|17305|17545|18205|19360|18580|17950|17710|17000|16460|16060|15180|15340|14885|14530|||14635|14775|15000||14785|15540|16440|16700|16850|16095|16595|17915|17860|18220|21720|21190|21640|21985|21520|21710|22440|22755|23205|23830|24040|24665|24820|24480|24850|25150|25555||25105|25435|25390|25635|26210|25965|26200|26795|27330|27275|27010|27900|27970|28135|28200|27740|27065||26460|26500|26980|27330|27140|27140|27185|27470||27900|27550|27845|28125|28245|27695|26835|27095|26990|26645|27120|27375|27900|29175|28065|26145|25955|27125|28635|31720|35170|35620|35340|34340||34800|35080||||35820|36000|36090|35520|35300|35150|35560|36000|35740|34760|34370
04747|946333|/equities/shikoku-electric-power-co-inc|TOPIX500||1254.5|1237|1227.5|1252|1249.5|1242|1269|1304|1316|1342|1319|1290|1358.5|1366.5|1358|1370|1364|1319.5|1347.5||1366|1422.5|1380|1238|1226.5|1208.5|1223|1248|1249|1278|1286|1311.5|1264|1270.5||1279|1287|1308|1321|1311.5|1293.5|1289.5|1278.5|1284.5|1330|1341.5|1348|1337|1337.5||1338|1327.5|1307.5|1330.5||1316.5|1321|1312|1325|1323|1337.5|1314.5|1343.5|1359.5|1344|1323|1289.5|1284|1276|1280.5|1283|1281|1279|1288|1282.5|1279.5|1265|1257|1227.5||1257|1272.5|1279|1216.5|1183|1257.5|1292.5|1364|1280|1277.5|1253|1276|1302.5|1336.5|1346.5|1359.5|1366|1355|1350.5||1371|1353|1352.5|1351.5|1353.5|1382.5|1418.5|1403.5|1404|1409|1394|1394|1387.5|1393|1391|1402|1395|1414|1426.5|1446|1447|1460|1474.5|1510|1510.5|1546|1522|1486|1503.5|1517.5|1511.5|1495.5|1538|1544.5|1466|1435|1426|1444|1438|1421.5|1402|1385.5|1410.5|1389.5|1372|1384|1369|1363.5|1375|||1347|1345.5|1349.5||1191.5|1230.5|1241.5|1270|1267|1229.5|1240|1301|1346.5|1349|1313.5|1321.5|1277|1244|1239|1223.5|1248|1219.5|1203.5|1208.5|1207|1202.5|1203.5|1207|1216|1210.5|1197||1184|1192.5|1191.5|1181|1149.5|1125|1138.5|1155.5|1185.5|1115|1094.5|1094.5|1107.5|1121|1114.5|1075.5|1068||1063|1051|1045|1046|1029.5|1026.5|1027|1033.5||1015.5|1030.5|1040|1061|1077|1069|1061.5|1067.5|1072.5|1068|1058.5|1064.5|1062.5|1087|1082.5|1055|1054|1081.5|1095|1085|1071.5|1081.5|1063|1061.5||1063|1040.5||||1018|1011|1007|991.8|1001|991.3|990.2|1005.5|1006.5|1011.5|1037
04748|946260|/equities/shimadzu-corp|TOPIX500/EAFAGROWTH||4270|4285|4314|4306|4335|4325|4309|4352|4372|4353|4460|4507|4573|4665|4690|4742|4739|4695|4615||4541|4583|4609|4538|4534|4514|4531|4575|4664|4656|4705|4757|4849|4905||4888|4969|4949|4900|4930|4974|4915|4795|4835|4798|4922|4880|4824|4763||4698|4639|4633|4567||4577|4657|4607|4682|4673|4681|4683|4787|4824|4845|4890|4896|4928|4908|4849|4864|4921|4883|4809|4640|4588|4535|4534|4524||4486|4463|4385|4270|4160|4276|4454|4458|4447|4448|4324|4250|4257|4277|4308|4383|4383|4306|4332||4313|4311|4260|4238|4226|4247|4240|4194|4124|4087|4060|4044|4027|4028|3986|3977|3958|3960|4000|3939|4009|3992|4034|4076|4096|4066|4142|4129|4144|4130|4121|4106|4248|4336|4303|4281|4319|4328|4399|4389|4382|4405|4476|4500|4612|4420|4392|4389|4377|||4322|4313|4311||4249|4252|4268|4207|4188|4145|4223|4286|4229|4187|4198|4121|4151|4133|4151|4082|4170|4148|4190|4250|4244|4291|4396|4373|4436|4444|4496||4432|4372|4350|4289|4256|4156|4245|4282|4291|4264|4133|4195|4141|4107|4005|4022|3968||3888|3849|3862|3851|3878|3873|3813|3858||3868|3910|3947|4156|4168|4156|4096|4115|4148|4112|4118|4155|4201|4236|4178|4182|4154|4221|4252|4278|4275|4282|4154|4108||4017|3991||||3962|3982|3957|3953|3989|3980|3946|3989|3939|3914|3907
04749|946277|/equities/shimamura-co-ltd|TOPIX500||8548|8442|8415|8335|8168|7995|8043|8200|8160|8181|8150|8100|8116|7946|7866|7830|7805|7915|7899||8016|7916|7863|7880|7887|7820|7840|8060|8183|8399|8479|8525|8566|8598||8561|8560|8545|8309|8360|8378|8323|8282|8315|7934|7938|7915|7744|7871||7915|7998|7961|7949||7949|7955|7978|8000|7821|7947|7885|7859|7834|7740|7829|7909|7981|8050|7969|7699|7730|7643|7674|7490|7449|7335|7166|7077||7180|7143|7187|7137|6939|7269|7314|7368|7158|7179|7112|7167|7305|7287|7316|7240|7276|7163|7222||7277|7305|7142|7218|7157|7180|7192|7300|7300|7345|7389|7418|7566|7672|7491|7422|7380|7425|7335|7302|7361|7391|7409|7486|7480|7416|7437|7512|7532|7594|7574|7462|7629|7690|7664|7681|7640|7701|7740|7612|7572|7578|7690|7645|7672|7733|7703|7777|7788|||7798|7774|7849||7779|7681|7734|7663|7461|7413|7374|7357|7391|7480|7490|7576|7649|7851|7721|7723|7814|7967|7998|8800|8719|8673|8776|8944|9053|9070|9235||9164|8999|8737|8747|8625|8597|8621|8747|8292|8037|7919|7984|8021|7980|7997|7975|8100||8280|8177|8500|8557|8587.5|8255|8245|8137.5||8192.5|8067.5|8177.5|8285|8282.5|8167.5|8147.5|8130|8220|8270|8322.5|8365|8387.5|8365|8327.5|8307.5|8372.5|8372.5|8425|8482.5|8362.5|8287.5|8257.5|8030||8030|8120||||7957.5|7917.5|7900|8200|8002.5|7957.5|7962.5|8050|8092.5|8125|8140
04750|946252|/equities/shimano-inc|TOPIX500/EAFAGROWTH||21100|21095|21130|21810|21810|21490|21215|20925|21275|21130|21300|21135|21570|21910|22165|23555|23270|23625|23415||23130|22790|22830|23430|23430|23415|23455|23975|24390|24800|24530|24280|24445|24600||24435|25285|25285|25370|25560|25385|26005|26300|27150|27190|27365|26900|27035|26790||26550|25705|25310|25330||25380|25265|25720|25965|25765|26500|26715|27330|27425|27395|27680|27680|27890|27980|28135|28205|28355|28730|28795|28215|28235|28025|27575|26945||27565|27830|27155|25980|25025|25990|26465|26795|26700|26525|25595|25880|26020|25645|25730|25300|25820|25730|25520||25605|25180|24820|24790|25060|24950|24900|24930|25190|25200|25140|25125|25145|25345|25485|25965|25670|25700|25640|25360|25935|26495|26680|26590|26250|26290|26765|26610|26655|26315|25990|25730|25825|26070|25655|25520|25700|25965|26090|26420|26810|26855|27165|26990|26395|26015|25765|25470|26040|||25985|26055|25900||25200|25510|25735|24190|23840|23790|24190|24320|24290|23840|24845|23545|22540|22445|22320|22075|22500|22730|22910|23065|22900|22665|22860|22490|22890|22770|22985||22715|22490|22400|22035|21955|21725|20835|20590|20735|20765|20500|20750|20810|20880|20915|21120|20945||20815|20890|20370|20325|20580|20405|20775|21660||21385|21335|21245|21430|21615|21285|21105|21415|21685|21930|21820|21795|22415|22665|21810|21745|21565|21900|22395|22700|22995|22980|22960|22815||21960|21925||||21980|21900|22085|21945|22185|22045|21895|22155|21525|21695|21640
04751|44139|/equities/shimizu-corp.|NIKKE225/TOPIX500/EAFAVALUE||1199|1207|1182.5|1179.5|1180.5|1166|1175.5|1190|1203.5|1211.5|1232.5|1230|1234|1247|1044.5|1056|1062|1016|1002.5||1010|1024|1013|999.5|983.1|987|984|961.1|973.6|992.5|1007|1012|1026|1003||993.3|989.9|985.9|975.5|981.7|975.9|979|973.5|989.1|992.5|1005|1008|1007.5|1021.5||1014.5|1022.5|1014|1008||1012.5|1011|1000|1013.5|1012|1025|999.9|1003|1001.5|998|993.6|1001.5|1012|1010|993.8|976|929|926.1|924.4|918|918.7|908.1|910.7|903.8||904.8|879|896.4|904.9|861.6|910.4|949.6|958.8|910.7|913.7|892.3|900.3|911|914|928.8|944.5|949.8|954|939.8||942.8|940.7|936.4|932.4|928|949.7|952.5|937.8|932|913.6|911.5|905.2|908.8|886.7|878|868.9|860.7|861.5|845.9|857|863.8|871.7|863.8|864.2|846.3|836.4|843.9|852.6|864.8|884.9|882.8|866.4|888.4|898.6|899.9|891.2|897.1|912.1|913.8|909.9|880|898.3|915|956.9|1049.5|1043|1018|1015|1010|||1005|991|985.7||955|960.7|974.8|942.3|925.7|894.9|893.2|894.7|900.6|888.9|892.2|881|904.9|924.9|916.1|910.3|906.5|943|980|1005.5|1009|1001|1029.5|1020|1034|1035.5|1028||1002|974.9|963.5|947.1|966.4|962|964|979.8|935|921.7|921.9|875.2|875|885|889.6|908.8|921.4||917.9|903|912.8|914.8|885.7|890|891.8|899.7||908.3|1042.5|1049.5|1037|1016|997.8|991.5|989.9|1002.5|1006.5|1011.5|1018|1008|1038|1032.5|1004.5|985.8|1009|1010.5|1013.5|1010|1013|991.9|979.7||971.8|971.8||||946.2|933.6|942.1|920.7|927.9|913.1|910.4|919.9|917.1|927.1|932.2
04752|44115|/equities/shin-etsu-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||5557|5573|5687|5759|5807|5674|5648|5710|5734|5649|5795|5715|5752|5871|5863|5967|5973|5924|5778||5613|5765|5768|5651|5664|5778|5852|5892|5943|5993|5994|6057|6052|6252||6247|6262|6147|6098|6209|6074|6171|6045|6169|6053|6344|6068|5923|5941||5979|5879|5748|5744||5800|5794|5680|5699|5654|5845|5880|6030|6454|6518|6468|6486|6461|6470|6540|6413|6328|6183|6285|6397|6382|6135|6183|6205||6096|6066|6157|6014|5755|6208|6585|6748|6811|6874|6415|6329|6629|6713|6702|6767|6725|6840|6725||6702|6817|6716|6644|6563|6489|6514|6495|6300|6332|6280|6249|6227|6149|6071|6181|6193|6160|6114|6099|6210|6323|6183|6290|6229|6124|6112|6007|5962|6000|5863|5844|6031|6014|5955|5950|5972|5924|6125|6182|5915|5975|5935|5885|5830|5865|5852|5917|6029|||6039|6221|6210||5998|6427|6492|6243|6175|6269|6414|6483|6434|6564|6640|6555|6578|6467|6264|6270|6489|6383|6452|6616|6623|6725|6857|6890|6890|6904|6926||6694|6644|6482|6474|6567|6456|6426|6657|6702|6633|6664|6752|6605|6414|6428|6484|6492||6331|6148|6185|6305|6324|6225|6010|6043||5976|5922|5828|5839|6020|6024|5896|5875|5846|5753|5818|5875|5895|5913|5881|5799|5734|5886|5977|5967|5757|5630|5593|5692||5655|5779||||5917|5935|5837|5790|5872|5798|5660|5698|5470|5530|5565
04753|946234|/equities/shinko-electric-ind-co-ltd|TOPIX500||5278|5288|5227|5277|5298|5308|5294|5235|5285|5308|5350|5376|5411|5428|5425|5431|5435|5425|5444||5455|5492|5497|5455|5447|5397|5416|5439|5436|5459|5505|5516|5556|5568||5567|5575|5576|5567|5568|5563|5543|5528|5529|5508|5562|5537|5517|5560||5528|5528|5549|5576||5584|5580|5493|5509|5506|5527|5530|5553|5591|5641|5650|5645|5626|5612|5715|5707|5709|5710|5732|5738|5733|5713|5717|5718||5678|5655|5683|5655|5625|5686|5713|5693|5678|5688|5679|5691|5697|5697|5682|5678|5680|5694|5692||5695|5705|5695|5700|5708|5702|5682|5665|5655|5665|5657|5664|5670|5668|5682|5699|5706|5674|5705|5696|5661|5663|5660|5663|5692|5695|5667|5633|5668|5625|5599|5604|5607|5606|5607|5591|5619|5629|5608|5600|5617|5577|5561|5567|5549|5565|5580|5581|5590|||5587|5608|5626||5620|5631|5593|5558|5532|5550|5585|5614|5613|5606|5610|5607|5608|5601|5607|5617|5611|5620|5652|5618|5644|5657|5671|5685|5722|5722|5731||5720|5755|5750|5741|5727|5709|5716|5728|5758|5731|5700|5663|5504|5453|5483|5491|5504||5514|5496|5503|5502|5518|5512|5521|5518||5499|5505|5456|5426|5454|5475|5445|5531|5544|5559|5521|5553|5515|5532|5508|5453|5412|5453|5482|5499|5505|5529|5545|5533||5502|5505||||5503|5499|5464|5442|5444|5534|5519|5520|5518|5514|5474
04754|44277|/equities/shinsei-bank,-ltd.|NIKKE225/TOPIX500||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04755|44170|/equities/shionogi---co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2130|2147.5|2152|2144.5|2151|2109.5|2084.5|2104|2110|2116.5|2154|2163|2139|2150|2165.5|2174|2180.5|2210|2169.5||2194.5|2227|2233.5|2234|2187|2095.5|2084.5|2103|2100|2103.5|2092.5|2082.5|2100.5|2102||2095|2104.5|2088|2094|2109.5|2095|2120|2097.5|2114.5|2085.5|2147.5|2166.3311|2143.3313|2171.6646||2160.9978|6485|6400|6405||6504|6549|6512|6522|6565|6582|6626|6709|6679|6824|6843|6785|6708|6683|6599|6815|6749|6666|6649|6585|6543|6444|6360|6330||6403|6370|6491|6304|6338|6418|6570|6629|6569|6887|6809|6796|6857|6917|6772|6761|6780|6649|6671||6729|6718|6489|6379|6299|6262|6225|6226|6259|6327|6290|6258|6293|6224|6128|6085|6146|6104|6169|6148|6117|6139|6118|6228|6319|6480|7314|7244|7208|7158|7134|6976|7003|7014|6929|6921|6899|6999|7120|7258|7150|7305|7423|7490|7650|7555|7533|7486|7419|||7408|7425|7440||7337|7343|7393|7348|7280|7183|7201|7173|7229|7259|7395|7391|7485|7580|7607|7592|7680|7589|7638|7824|7760|7818|7907|7788|7860|7879|7898||7844|7847|7803|7841|7885|7850|7951|8008|8137|8050|7865|7720|7638|7484|7457|7406|7363||7157|7142|7193|7140|7205|7133|7265|7273||7255|7215|7094|7066|7063|7169|7189|7200|7181|7151|7137|7263|7448|7507|7433|7372|7325|7299|7283|7304|7373|7259|7150|7068||7014|6930||||6813|6839|6857|6828|6854|6811|6914|7090|7040|6975|7169
04756|946119|/equities/ship-healthcare-holdings-inc|TOPIX500||2214.5|2212|2204|2222|2213.5|2187.5|2165|2167|2117.5|2119.5|2092.5|2134|2168|2184.5|2225|2349.5|2355|2351.5|2330||2310.5|2343.5|2333|2330.5|2331|2308.5|2323.5|2327.5|2328.5|2375|2393.5|2370|2419.5|2418||2418|2425|2442.5|2389|2394.5|2365|2357|2351.5|2339|2364|2327|2334.5|2264|2268.5||2230|2198.5|2157|2160||2118|2126|2126|2153.5|2173.5|2192.5|2215|2191.5|2201|2208|2192|2200|2174|2200|2170|2152.5|2150|2174|2190|2150|2177|2150|2127|2093.5||2101|2078|2113.5|2120|2159|2240.5|2263.5|2312.5|2262|2293|2299|2340|2271.5|2284|2291.5|2304.5|2290.5|2334|2326||2286|2283|2273|2288.5|2323.5|2337.5|2384|2402.5|2432.5|2420.5|2393.5|2361.5|2333.5|2338.5|2340|2324.5|2324|2333.5|2330|2308.5|2337.5|2415|2463|2495|2464|2445.5|2442|2403|2385|2400.5|2331.5|2244|2257|2259.5|2311|2336|2331|2364.5|2441.5|2418|2438.5|2454|2445|2458|2504|2422|2363|2357|2353|||2359.5|2374|2365.5||2317.5|2291|2294.5|2265.5|2243|2163|2154.5|2170|2174.5|2148|2087.5|2074.5|2072.5|2057.5|2069.5|2042.5|2045.5|2044|2054.5|2119|2111.5|2177.5|2263.5|2215|2234|2278.5|2244||2230|2227|2207.5|2204.5|2210|2240|2232|2192|2264.5|2240|2197|2179.5|2209.5|2220.5|2227|2200|2184||2196.5|2206.5|2212.5|2165|2146|2149.5|2200|2238||2167|2227|2258.5|2277.5|2283|2301.5|2267.5|2271.5|2330|2320|2324|2342|2371|2354|2305|2277.5|2234.5|2269.5|2275.5|2295|2335.5|2335|2316|2276.5||2394|2396||||2419.5|2402|2377.5|2311.5|2295|2289.5|2253|2240|2187.5|2136.5|2186.5
04757|44215|/equities/shiseido-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2927.5|2876.5|2835|2878|2842|2764|2762|2782|2804|2789|2840|2882|2878.5|2896.5|2935.5|2982|3192|3206|3200||3226|3395|3420|3426|3395|3347|3333|3430|3435|3462|3449|3496|3585|3717||3700|3709|3773|3824|3888|3822|3878|3858|3877|3944|4050|3829|3792|3565||3438|3386|3396|3360||3353|3216|3169|3260|3231|3266|3146|3180|3232|3285|3267|3310|3395|3424|3465|3403|3430|3507|3582|3525|3537|3428|3527|3467||3812|3815|4535|4463|4431|4533|4673|4760|4740|4736|4646|4602|4660|4719|4695|4637|4664|4604|4634||4743|4635|4633|4687|4693|4668|4666|4649|4634|4610|4793|4862|4849|4800|4823|4814|4686|4895|5044|5069|5077|5035|5063|5115|5136|5167|5272|5256|5152|5050|5025|5011|5101|5026|5000|5088|4891|4850|4950|4957|5019|4865|4782|4829|4879|4538|4532|4380|4348|||4284|4379|4250||4207|4299|4267|4242|4232|4218|4095|4049|4067|4015|4068|3984|4124|4134|4154|4264|4268|4158|4185|4220|4179|4245|4124|4073|4163|4257|4250||4255|4260|4215|4280|4229|4218|4090|4226|4234|4214|4170|4258|4160|4082|4124|4110|4246||4195|4185|4207|4218|4115|4056|4209|4499||4246|4232|4255|4340|4171|4152|4111|4137|4209|4139|4108|4042|4086|4064|4028|4054|4024|4221|4230|4165|4249|4250|4234|4257||4299|4314||||4259|4274|4320|4270|4428|4378|4236|4102|3944|3869|3833
04758|44322|/equities/the-shizuoka-bank,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||1338|1315.5|1325|1365|1369.5|1335.5|1335.5|1340|1369|1370|1364.5|1348|1359.5|1385|1389|1363.5|1355.5|1309|1241.5||1245|1248.5|1241.5|1241.5|1231.5|1222.5|1235.5|1265.5|1280|1286|1311.5|1306|1288|1290.5||1260.5|1256.5|1270|1278|1304.5|1263|1273|1269.5|1268.5|1264.5|1230|1240|1231|1281.5||1280.5|1278|1252.5|1253.5||1266.5|1276|1267|1296|1266.5|1300.5|1300|1296|1332.5|1320.5|1306|1315|1313.5|1316|1333|1332.5|1337.5|1345|1366.5|1372.5|1388|1348.5|1325|1300.5||1272.5|1312.5|1309.5|1271.5|1241.5|1495.5|1539.5|1520|1478.5|1507|1487.5|1490|1535|1558|1540|1543|1549.5|1541.5|1533||1497|1522|1513|1499|1529|1545|1545.5|1576.5|1593.5|1577|1562|1531|1506|1494|1471.5|1452|1433.5|1457|1454.5|1481|1487.5|1510.5|1527|1559|1563|1557|1560.5|1562.5|1629.5|1659.5|1622.5|1571.5|1573.5|1545|1536|1522.5|1550|1574.5|1565|1570.5|1547|1532.5|1552.5|1534|1576|1482|1441|1439|1452.5|||1469|1475|1473.5||1474.5|1460|1480|1486|1460|1422|1431.5|1452.5|1485|1476.5|1490|1483|1442|1449.5|1443|1425|1446.5|1430.5|1435|1461.5|1453.5|1452.5|1494.5|1496.5|1523|1529.5|1519.5||1482.5|1483|1453|1462|1488.5|1475|1546.5|1555|1534.5|1497|1482|1486.5|1491.5|1488|1523|1508.5|1486.5||1468.5|1450|1457.5|1450|1421|1420|1410|1402||1395|1404|1412.5|1426|1464.5|1463|1422.5|1355.5|1342.5|1346|1344.5|1357|1334.5|1299|1289.5|1283.5|1280|1285.5|1296|1299|1296.5|1279|1254.5|1262||1257|1222.5||||1196|1180.5|1176|1153.5|1148.5|1142|1140|1159.5|1162.5|1157|1190.5
04759|949826|/equities/sho-bond-holdings|TOPIX500||5228|5249|5218|5231|5243|5224|5261|5268|5297|5282|5280|5268|5305|5335|5347|5380|5416|5387|5394||5356|5404|5423|5348|5370|5360|5378|5404|5480|5515|5567|5593|5645|5666||5651|5684|5727|5698|5770|5743|5727|5703|5720|5710|5744|5670|5580|5590||5612|5637|5630|5628||5593|5636|5581|5691|5625|5635|5624|5578|5577|5632|5633|5692|5659|5640|5599|5503|5471|5520|5553|5487|5539|5504|5579|5579||5470|5494|5516|5443|5293|5538|5745|5797|5810|5830|5789|5810|5890|5883|5822|5801|5803|5728|5807||5792|5732|5669|5676|5658|5680|5690|5650|5701|5790|5788|5816|5876|5860|5870|5820|5788|5806|5780|5818|5853|5850|5831|5839|5818|5755|5868|5872|5911|5968|5956|5998|6084|6124|6143|6124|6166|6133|6198|6195|6164|6146|6226|6230|6234|6144|6143|6134|6134|||6138|6132|6099||6065|6090|6092|6050|6039|6041|6097|6055|6046|6050|6119|6109|6158|6058|6130|6161|6236|6238|6390|6494|6433|6453|6513|6481|6539|6529|6524||6428|6370|6297|6264|6332|6269|6285|6247|6212|6186|6231|6364|6444|6444|6464|6465|6336||6286|6262|6279|6299|6319|6272|6240|6338||6412|6519|6535|6617|6580|6553|6544|6591|6627|6570|6628|6664|6699|6729|6704|6732|6773|6929|6919|6846|6887|6719|6543|6535||6588|6528||||6291|6230|6204|6190|6236|6169|6016|6077|5904|5899|5943
04760|952951|/equities/shochiku-co-ltd|TOPIX500||10830|10710|10730|10700|10630|10730|10790|10840|10580|10670|10700|11000|11140|11070|11110|11080|11050|11040|10940||11090|11080|10815|10750|10550|10390|10415|10440|9999|9788|9802|9715|9853|9438||10455|10375|10525|10545|10405|10415|10320|10395|10665|10695|10735|10620|10195|10165||10305|10345|10300|10270||10170|10140|10300|10330|9689|9852|9832|9990|10165|9925|9980|9852|9894|10150|10250|10185|10110|10210|10140|9951|9922|9895|9870|9744||9735|9660|9601|9445|9199|9497|9660|9680|9577|9450|9358|9332|9346|9600|9297|9369|9517|9532|9443||9255|9120|9117|9188|9275|9348|9369|9369|9389|9447|9574|9573|9521|9453|9500|9626|9525|9515|9488|9515|9656|9499|9799|9820|9785|9732|9785|9792|9634|9548|9515|9315|9350|9470|9401|9442|9512|9319|9341|9295|9353|9422|9527|9589|9438|9373|9418|9450|9545|||9630|9573|9597||9438|9386|9360|9374|9373|9300|9489|9454|9670|9729|9882|9802|9957|9930|9910|9780|9700|9794|9859|9955|9930|10050|10080|10100|10315|10200|10170||10150|10125|10140|10085|10255|10160|10100|10165|10220|10215|10390|10575|10220|10325|10880|11075|10245||10065|10195|10095|10000|10000|9997|10160|10270||10265|10220|10215|10245|10350|10350|10215|10170|10290|10260|10140|9656|9600|9662|9573|9590|9636|9721|9735|9674|9861|10000|9985|9866||9722|9669||||9600|9457|9392|9235|9129|9189|9215|9367|9217|9318|9345
04761|44304|/equities/showa-denko-k.k.|NIKKE225/TOPIX500||4132|4222|4197|4098|4100|3992|3821|3800|3758|3746|3886|3905|4026|3849|3848|3860|3794|3728|3690||3654|3748|3768|3713|3640|3616|3648|3650|3740|3788|3839|3810|3805|3877||3814|3765|3858|3942|3863|3765|3739|3707|3744|3746|3827|3644|3554|3585||3658|3313|3154|3177||3156|3143|3078|3180|3160|3325|3393|3425|3576|3605|3559|3530|3520|3545|3540|3580|3613|3556|3592|3599|3594|3456|3435|3346||3510|3121|3150|3033|2929.5|3431|3748|3790|3685|3687|3571|3640|3755|3917|3787|3791|3818|3954|3844||3845|3880|3855|3873|3634|3645|3640|3528|3495|3548|3615|3563|3529|3436|3479|3498|3504|3594|3576|3552|3586|3437|3433|3482|3459|3444|3450|3443|3454|3487|3478|3427|3559|3539|3464|3557|3739|3715|3767|3716|3719|3950|3704|3648|3655|3619|3565|3542|3529|||3520|3463|3448||3401|3421|3487|3806|3766|3808|3905|4000|3681|3771|3793|3685|3665|3628|3649|3594|3642|3567|3530|3600|3639|3564|3583|3592|3643|3652|3619||3520|3473|3440|3384|3460|3368|3342|3520|3647|3649|3636|3726|3637|3641|3675|3597|3730||3626|3424|3283|3327|3362|3260|2950|2978||2998|2974|2988.5|2965.5|2975|2973.5|2970.5|2966|2975|2977.5|3001|3024|2968.5|3035|3021|2998|2997.5|3068|3038|2967|2982.5|3010|2994.5|3036||2986.5|2878||||2821|2817|2869.5|2865|2888.5|2897.5|2860.5|2925.5|2892|2913.5|2947
04762|951927|/equities/skylark-co-ltd|TOPIX500||2284.5|2264|2266|2267|2272|2246|2244.5|2241|2231|2218|2263|2267|2394.5|2378.5|2392|2406|2383|2401.5|2383||2389|2378.5|2379|2355|2341.5|2336|2317|2316|2315|2322.5|2304|2319|2352|2333||2344|2359.5|2383.5|2316|2335|2330|2304|2312.5|2314.5|2330|2346|2320|2275.5|2325.5||2339|2344.5|2329.5|2340||2319|2326.5|2356.5|2369.5|2322|2313|2287.5|2249|2250|2241.5|2235.5|2253|2278|2268|2268|2239|2220|2174|2172.5|2098.5|2144.5|2181.5|2005|1987.5||2018.5|2014.5|2038|1999.5|1934|2004.5|2064|2069.5|2053|2053|2040|2052|2055.5|2059.5|2061.5|2094|2113|2112.5|2139||2153|2145|2118.5|2126|2125|2154|2161|2165|2184|2185|2219|2240|2263|2258|2248|2246.5|2249.5|2291|2307|2278.5|2328.5|2365.5|2353|2333|2267|2224|2287|2254|2242.5|2238|2162|2137|2167|2210|2201|2194.5|2167|2206.5|2231|2217|2231|2273|2277|2263|2233|2218.5|2209.5|2227.5|2247|||2253|2258.5|2265.5||2265.5|2245.5|2261|2273|2260|2205|2228.5|2239|2278.5|2311.5|2308|2312.5|2362|2389.5|2392.5|2392.5|2398|2399|2444.5|2463.5|2457.5|2408.5|2423.5|2387|2414|2397.5|2385.5||2370|2321|2317|2276|2245|2224|2238|2249.5|2256|2232.5|2228.5|2199.5|2184|2191|2184|2179|2193.5||2185|2213|2234.5|2224.5|2150|2280.5|2432.5|2425||2423|2376|2395.5|2407|2420|2423.5|2424.5|2409.5|2418|2388|2384.5|2390|2424|2446.5|2406|2521.5|2541.5|2531|2531|2382.5|2310|2223|2227|2188||2165|2100||||2086|2069.5|2080.5|2108.5|2101|2072|2053|2082.5|2083.5|2104|2116
04763|946197|/equities/smc-corp|TOPIX500/EAFAGROWTH||65030|66000|66220|68220|68720|67180|67050|67130|68100|67270|67940|69050|67500|68310|67750|68790|69490|69230|67400||65800|66500|67390|65060|64400|62980|62520|63700|65000|64400|63800|63920|63250|65840||67060|67130|66050|66050|68340|66790|66200|64300|64700|65090|67570|64930|63870|62060||61660|60500|59190|59260||61220|60540|58740|60000|60180|61420|62210|62200|65360|67700|67600|66980|66720|67470|67690|68520|67410|67970|67690|67970|68550|64940|66440|65710||66470|66940|69280|67690|66050|70000|74090|74510|73600|73200|71990|71790|74630|76210|76380|78580|79370|82710|82250||83870|83080|82740|82960|82900|80540|80480|79860|78150|77410|76870|76600|77300|76400|76450|76850|77090|78080|77750|77480|79770|79970|78560|78760|78060|77560|78290|78450|80280|80890|79220|78700|80100|81040|81980|82620|83470|83410|84550|83880|82740|81310|81990|84430|84630|85650|85130|84940|85390|||82920|83520|84100||80930|79000|80100|78490|77800|80290|81920|83000|83470|85500|87930|86960|87420|87300|85770|84750|87190|86250|87340|87400|85340|85650|85800|86450|87080|88600|90700||89520|88890|85660|85760|86870|86400|87600|90190|91340|91540|92010|93220|91620|90380|90600|90950|88770||87390|86000|87180|84300|85130|82700|80990|83940||81470|80550|79330|81320|83430|83040|82380|82940|83890|83280|82980|83800|84550|86790|85390|83330|83490|85850|84600|85580|84960|82550|78470|78070||76280|75890||||76080|76000|76250|74990|75070|76070|76110|77090|73780|72920|73110
04764|951783|/equities/sms-co-ltd|TOPIX500||1681.5|1710|1701|1667|1674|1666|1624|1614|1610|1588|1602|1629.5|1654.5|1699.5|1680|1697.5|1717|1727.5|1712.5||1727.5|1807|1929.5|2149.5|2141|2062|2043|2087|2155|2172|2162|2236|2262|2272.5||2263|2280|2269|2213|2246.5|2201.5|2160.5|2151.5|2163.5|2179.5|2270|2255|2236|2199.5||2188|2163.5|2198|2122||2132.5|2170|2132.5|2165|2144.5|2213.5|2226|2289.5|2318|2224.5|2231|2250|2281|2254.5|2219.5|2198.5|2194|2154|2156|2098|2106|2128|2131|2089||2090|2091|2059.5|2083|2064|2105.5|2168.5|2214|2205.5|2258|2061|2065|2081|2063.5|2071.5|2130|2132|2101|2044.5||2023.5|1940.5|1935|1965|1968|2014|2030|2015|1997.5|2051|2070|2082|2057|2066.5|2036.5|2063.5|2069|2034|2059|2059|2014.5|2023|2024|1952|1950.5|1971|1990|2017.5|2022|1989|1945|1921.5|1852.5|1909|1917.5|1931|1931.5|1978.5|2065|2063|2072.5|2112|2101.5|2107|2074|2142|2148.5|2180.5|2130|||2122|2149|2296.5||2322|2341|2291.5|2281|2290|2300|2302.5|2263|2302|2215.5|2321.5|2336|2435.5|2445|2468|2474|2538.5|2494|2527|2600|2606|2644|2670.5|2600|2563.5|2569.5|2590||2547.5|2562.5|2519.5|2490|2490|2490.5|2490|2466|2487.5|2493.5|2496.5|2602|2704|2669|2655.5|2626|2613.5||2649.5|2618.5|2665|2646|2672|2639.5|2609|2648.5||2630|2477.5|2533|2594|2658.5|2708.5|2726|2690.5|2735|2684|2692|2632.5|2747.5|2695|2569.5|2548.5|2554|2659|2735.5|2804.5|2905|2916.5|2924|2909||2834|2872||||2909.5|2922|2908|2857|2859|2833|2807|2793.5|2788|2777|2787
04765|1116052|/equities/softbank-corporation|TOPIX500/EAFAVALUE||193.7|193.3|193.4|192.8|194|194.6|194.3|196.2|196.4|195|196.4|196.8|198.3|196.4|194.4|193.5|193.8|193.9|191.6||192.2|193|192.5|190.9|188.8|187.1|187.2|188.3|187.6|188.5|188.7|191.2|193|192.4||191|194.1|193.4|192.3|195.1|194|190.5|189.6|191|190.9|194.9|197.65|197.9|199.45||200|199.45|198.45|199.95||201.3|201.95|199.55|202.05|201.15|203.75|203.85|204.75|206.6|204.25|204.4|205.15|204.3|202.75|200.25|201.75|199.8|197.3|196.95|194.95|192.95|191.5|191.2|189.7||189.15|189.5|192.2|187.65|186.05|190.1|195.6|197.05|194.5|197.1|195.35|197.4|200.1|200.65|200.85|200.95|203.65|205.15|205.1||207.25|210.5|209|206.7|204.2|204.3|203.3|201.05|200.6|199.5|197.4|195.2|198.5|198.4|196.95|195.25|195|195.9|196.2|196.35|197.75|199|200.6|196.35|196.45|195.45|196.3|194.4|193.7|192.7|189.5|187.9|190.8|190.75|190|190.75|190.55|191.9|192.85|193.65|192.4|192.85|193.55|195.6|196.2|195.7|188.65|189.45|192.15|||190.7|192.1|191.15||189.8|186|186.35|186.5|184.95|182.2|184.25|185|185.4|186.35|187.6|187.5|189.25|192.4|192.65|192.3|193.6|192.5|194.7|195.6|195.65|198.35|204.15|203.95|204.4|205.15|206.45||203.6|198.1|198.7|194.65|195.7|196.65|198.55|199.2|198.6|196.4|195.65|196.95|198.15|197.85|197.4|199.6|199.25||200.6|198.4|198.6|196.65|198.3|196.85|196.8|196.2||194.45|198.3|194.85|197.5|198.55|198.6|197.8|196.35|196.9|196.35|196.65|197.75|199.25|199.65|199.25|195.65|196.1|194|191.8|191.85|189.9|188.45|184.45|185.5||183.1|179.95||||176.8|176.25|174.25|172.55|173.25|173.2|171.6|172.8|174.7|174.35|179.15
04766|44333|/equities/softbank-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||9085|9067|9060|8858|8967|8648|8662|8813|8841|8847|9002|9230|9842|9624|9610|9610|9453|9422|9016||9087|9550|9600|9274|9049|8782|8868|9067|9112|9186|9193|9239|9167|9570||9150|9041|8735|8657|8922|8755|8828|8608|8711|8713|9093|8910|8720|8831||8611|8463|8292|8371||8544|8547|7952|7879|7697|7932|7909|8018|8555|8604|8419|8247|8576|8648|8525|8521|8547|8583|8599|8666|8678|8298|8195|7950||7943|7690|7769|7267|7400|8098|8805|9197|9315|9544|9428|9832|10495|10625|10625|10700|10850|11580|11645||11840|12180|11880|11810|11610|11315|11190|10730|10570|10630|10490|10165|10175|9961|10045|10370|10320|10550|10370|10200|10220|10100|9827|9858|9740|9629|9929|9572|9130|9185|9047|8793|9066|8766|8657|8564|8772|8394|8385|8565|8563|8585|8479|8359|8127|7964|7833|8013|8078|||7803|7835|7965||7814|7719|7777|7679|7615|7722|7919|8133|8160|8337|8645|8487|8561|8625|8672|8631|8903|8736|8897|9029|9004|9026|9103|9265|9349|9386|9296||8829|8815|8657|8653|8718|8613|8810|9290|9131|8937|9054|9199|9020|8840|8938|9060|9095||8837|8417|8763|8578|8680|8598|8384|8873||8477|7359|6639|6695|6667|6522|6426|6460|6594|6579|6629|6709|6753|6805|6742|6627|6506|6597|6459|6489|6642|6503|6337|6275||6119|6086||||6378|6363|6528|6131|6121|6062|6022|6226|6099|6098|6133
04767|951812|/equities/sohgo-security-services|TOPIX500/EAFAGROWTH||1134.5|1129|1127|1128.5|1140.5|1129|1112|1105.5|1123|1078|1080|1097.5|1114.5|1131.5|1121.5|1136|1129.5|1080|1066.5||1070|1067|1057|1063|1067|1073.5|1068.5|1060.5|1040|1046|1058|1038|1046.5|1038.5||1045|1047|1052|1036.5|1036.5|1032.5|1042.5|1034.5|1035.5|1042.5|1059.5|1064.5|1052|1058.5||1052|1049.5|1055|1060.5||1066|1068.5|1068.5|1065|1047.5|1038.5|1035|1044|1041.5|1028.5|1057|1057.5|1044|1042.5|1028.5|1023|1012|1015.5|999.1|955|945|933.9|925.9|909.3||908.9|895.9|895.7|900|888.2|944.5|964.2|971.5|953.2|951.9|942.9|948|964|967.7|966.5|961.4|962.8|959.9|955.1||951.8|956.9|953.4|953.8|954|960.5|962|959.7|951.2|946.8|948.2|949.2|942|945|952.8|949|952.6|960.8|949.6|953.5|960|968|970.5|975|990|940.2|939.9|949.2|949.2|959.4|955.2|939.1|953.4|952.6|949|934.5|933.4|916.6|933.1|942.9|919|924.6|949.9|858|857.9|870.9|871.1|866.4|869.2|||879.9|881.7|883.5||874.9|876.2|875.8|867.1|855.7|841.5|849.7|844.4|863.7|859.6|860.9|848.8|845|839.1|834.8|814|819.1|820.8|822.1|833.7|837.4|827.9|848.8|841.8|865.2|874.2|869.8||851.7|856|859.7|857.2|854|857.1|852|854.7|847.6|841.1|835|843.5|852.2|840.4|837.9|832.8|834.2||828.1|817.2|821.3|807|794.4|791.2|799.6|796.5||796.8|799.9|798.9|812.9|808.4|811.3|797.8|807.2|807.9|807.3|800.9|807.2|809|824.7|822.2|813|812.3|827.9|832.9|840.4|848.3|844.6|829.3|828||823.6|819.7||||813.5|812|817.7|810|816.6|808.4|802.6|806.2|802|802.8|814.8
04768|44199|/equities/sojitz-corp.|NIKKE225/TOPIX500||3060|3057|3080|3104|3125|3105|3089|3119|3119|3111|3136|3173|3156|3182|3175|3242|3261|3215|3160||3137|3216|3314|3308|3292|3263|3278|3331|3346|3375|3372|3373|3375|3397||3404|3405|3429|3462|3515|3488|3580|3487|3438|3391|3395|3405|3371|3370||3364|3314|3236|3219||3228|3255|3223|3293|3275|3337|3406|3435|3539|3548|3488|3434|3407|3383|3375|3453|3433|3446|3489|3481|3454|3356|3293|3230||3193|3210|3239|3135|3115|3343|3536|3608|3749|3794|3734|3690|3766|3805|3842|3886|3919|3970|3933||3880|3908|3882|3906|3944|4027|4036|3998|4005|3965|3925|3905|3919|3923|3876|3851|3820|3861|3861|3895|3932|3955|3964|4023|3975|3950|3951|4048|4117|4158|4104|4050|4158|4162|4139|4151|4190|4317|4337|4307|4267|4256|4273|4277|4286|4304|4244|4276|4408|||4347|4333|4082||3938|3925|3920|3928|3918|3850|3851|3891|4003|4027|4021|4021|3994|4010|3977|3965|4001|3939|3960|4033|4019|4033|4122|4084|4068|4099|4104||4002|3983|3917|3865|3893|3825|3953|4051|4059|3965|3917|3893|3854|3835|3872|3883|3930||3905|3835|3845|3812|3742|3714|3718|3762||3760|3768|3775|3706|3795|3699|3525|3504|3487|3481|3456|3477|3492|3557|3512|3464|3449|3502|3409|3425|3406|3418|3330|3342||3318|3259||||3213|3207|3194|3179|3205|3204|3188|3235|3222|3211|3237
04769|44123|/equities/nksj-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||3992|3918|3961|3946|3954|3926|3966|4053|3564|3488|3460|3485|3521|3549|3478|3512|3531|3413|3313||3289|3324|3296|3271|3257|3236|3243|3267|3310|3303|3365|3362|3392|3395||3350|3327|3359|3350|3390|3296|3238|3208|3222|3222|3293|3337|3275|3343||3331|3327|3246|3275||3288|3306|3280|3321|3276|3342|3403|3466|3574|3467|3450|3428|3365|3424|3346|3334|3332|3318|3396|3390|3407|3330|3336|3261||3070|3018|3064|2925|2791.5|3216|3410|3469|3428|3380|3227|3241|3395|3426|3415|3419|3480|3475|3469||3439|3570|3537|3467|3474|3517|3546|3541|3595|3504|3464|3418|3411|3398|3270|3306|3290|3268|3230|3248|3300|3376|3398|3486|3487|3348|3289|3277|3449|3440|3359|3345|3379|3207|3167|3093|3085|3059|3041|3157|3146|3128|3116|3161|3193|3176|3085|3097|3160|||3128|3107|3126||3083|3113|3103|3103|3067|3099|3095|3079|3146|3195|3240|3234|3226|3258|3216|3180|3153|3135|3093|3198|3232|3242|3272.3301|3213|3178.3301|3240|3212||3120.6599|3096.3301|3033.6599|3031|3040.6599|3016.3301|3143.6599|3182|3140.3301|3073.6599|3050|3034.6599|3019|2940.6599|2930.3301|2919|2916.3301||2935|2917|3015.6599|3025|2992.3301|2916.6599|2755.3301|2797.6599||2615.3301|2627.3301|2568.6599|2599.3301|2576|2542.6599|2559.6599|2563.6599|2558.6599|2534|2536.3301|2558.6599|2566|2583|2568|2548.6599|2532|2575|2496.6599|2488.6599|2452.6599|2455.6599|2423.3301|2398.6599||2375|2339||||2331|2288|2274.3301|2257.3301|2275.6599|2251.6599|2286|2294.6599|2253|2265|2323
04770|44266|/equities/sony-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3045|3072|3025|2989.5|3006|2966.5|3008|3084|2967|2918.5|2933|2930|2932|2985.5|3068|2825|2809|2800|2758||2711|2740|2764|2722|2711|2677|2698.5|2699.5|2720|2738.5|2770|2789|2801.5|2842.5||2874|2836.5|2859|2841.5|2919.5|2809.5|2804|2788|2845|2780|2891|2848|2767|2776||2712|2640|2590|2571||2652|2714|2659|2667|2603|2689|2751|2781|2860|2857|2840|2814|2830|2765|2692|2683|2705|2698|2679|2695|2680|2608|2648|2615||2551|2573|2510|2513|2446|2551|2682|2717|2748|2691|2686|2749|2886|2898|2957|2936|2996|3048|3051||3061|3097|2977|2950|2820|2799|2803|2799|2795|2770|2769|2712|2675|2638|2604|2604|2578|2563|2564|2569|2637|2694|2662|2679|2708|2700|2740|2701|2693|2640|2588|2540|2530|2528|2520|2559|2600|2573|2615|2636|2628|2671|2683|2412|2397|2359|2435|2499|2566|||2616|2623|2625||2569|2578|2585|2522|2539|2557|2567|2564|2588|2605|2626|2576|2597|2576|2591|2590|2635|2624|2627|2632|2614|2618|2649|2637|2670|2708|2735||2692|2679|2622|2619|2619|2589|2583|2607|2601|2607|2613|2650|2648|2595|2584|2616|2628||2668|2644|2707|2712|2763|2784|2933|2956||2876|2869|2876|2884|2924|2912|2912|2940|2905|2882|2854|2913|2913|2983|2975|2922|2883|2978|2910|2916|2916|2884|2780|2686||2634|2668||||2710|2676|2674|2632|2642|2625|2621|2650|2626|2648|2689
04771|946312|/equities/sotetsu-holdings-inc|TOPIX500||2471.5|2462.5|2485|2509.5|2517.5|2490.5|2521|2547.5|2576|2556|2524|2533|2555|2545|2530|2500|2498|2465.5|2453.5||2478|2422|2321.5|2304|2281|2265|2261|2288|2316|2340|2334|2366|2408|2392||2391|2423.5|2403.5|2407|2406.5|2391|2385|2399|2387.5|2417|2440.5|2418.5|2395|2400||2425.5|2422|2425.5|2438.5||2420|2448|2452.5|2470.5|2423.5|2461.5|2465|2464.5|2462|2447.5|2444.5|2473|2475.5|2484.5|2475|2448|2424|2420.5|2423.5|2406|2399|2397.5|2375|2350||2355.5|2369|2363|2357.5|2300|2376.5|2529.5|2474.5|2437|2437.5|2422.5|2423|2444.5|2465|2453|2432.5|2445|2410.5|2401||2405.5|2390|2374|2369.5|2377.5|2393|2396|2387|2412.5|2453|2443.5|2429.5|2445|2450|2436.5|2463.5|2425.5|2409.5|2375.5|2394|2420|2418|2444.5|2454|2449.5|2409.5|2420|2440|2450.5|2455.5|2449|2447|2472|2476|2468.5|2455|2463|2493.5|2525|2535.5|2517|2508.5|2538|2531|2517.5|2551.5|2530|2508|2513|||2525.5|2529|2568||2662.5|2620|2660|2660|2660|2629.5|2651|2679.5|2702|2714|2718.5|2693.5|2732|2763.5|2747|2732|2730|2710|2761.5|2796|2752|2777.5|2844|2845|2878.5|2834|2835||2807.5|2763.5|2753|2708.5|2697.5|2688|2723.5|2730.5|2770|2781|2761|2733|2748|2729.5|2725|2735.5|2749.5||2738.5|2739|2780|2737.5|2735|2711|2757.5|2758.5||2808.5|2860|2849|2908.5|2820.5|2875|2731|2711.5|2750|2750|2760.5|2776.5|2774|2814|2802.5|2812.5|2822.5|2852|2846|2840.5|2835|2837|2794.5|2784||2759|2735||||2738|2710|2717|2710|2720|2714.5|2701.5|2721|2734|2736.5|2742
04772|946337|/equities/square-enix-holdings-co-ltd|TOPIX500/EAFAGROWTH||6166|6170|6159|6109|6190|6057|6158|6067|5846|5631|5700|5750|5718|5707|5765|6322|6215|6089|6010||6016|6003|6012|5937|5904|5845|5873|5933|5949|5892|5845|5810|5801|5833||5940|5955|5967|5990|5919|5849|5781|5707|5713|5699|5760|5749|5597|5604||5574|5564|5530|5435||5460|5522|5484|5508|5553|5617|5504|5460|5499|5413|5389|5380|5359|5340|5260|5276|5247|5167|5072|5008|4910|4892|4850|4829||4842|4786|4860|4783|4757|4854|5077|5099|5065|5047|5115|4985|4970|4979|5027|5128|5139|5080|4987||4996|4939|4843|4824|4751|4772|4796|4791|4839|4921|4888|4843|4841|4847|4671|4634|4578|4666|4584|4550|4582|4686|4736|4770|4694|4754|4795|4972|4965|4878|4722|4553|4647|4729|4777|4799|4876|4916|4999|5064|4980|5033|5198|5517|6309|6246|6191|6152|6214|||6185|6067|5755||5745|5707|5739|5745|5760|5555|5577|5512|5550|5469|5564|5466|5568|5612|5667|5560|5545|5551|5623|5899|5908|6017|6031|6000|6119|6124|6276||6293|6291|6140|5990|6017|6080|6008|6036|5998|6041|6245|6500|6393|6497|6629|6668|6770||6716|6763|6650|6719|6808|6672|6614|6536||6474|6378|6410|6475|5941|5990|5833|5797|5784|5819|5860|5826|5850|5861|5807|5858|5758|5804|5850|5917|5774|5574|5484|5398||5345|5319||||5105|5150|5131|4930|4804|4779|4760|4861|4821|4827|4873
04773|946230|/equities/stanley-electric-co-ltd|TOPIX500/EAFAVALUE||2558|2543.5|2607|2605|2645|2607.5|2604.5|2619.5|2601|2588.5|2617|2608|2625|2638.5|2618|2656|2661|2655.5|2624.5||2631.5|2640|2646.5|2606|2638.5|2620|2606.5|2637.5|2637|2652|2665|2708|2755|2765||2727.5|2739|2738|2733.5|2791.5|2774|2733|2692|2693|2688.5|2783.5|2791|2758|2788||2794.5|2796.5|2786.5|2780.5||2800.5|2827|2791.5|2824|2806.5|2818|2815|2823.5|2858.5|2803|2793.5|2808|2796.5|2797|2768|2785.5|2759.5|2764.5|2789.5|2799|2810|2804.5|2744|2703.5||2695.5|2650|2672.5|2648.5|2588.5|2812|2954|2988.5|3019|2856|2823|2806|2875|2912.5|2852.5|2856.5|2889|2965.5|2894||2925|2940|2882.5|2900|2865.5|2927|2905|2879|2886|2921|2893.5|2889|2883|2935.5|2896.5|2790|2774|2803|2822|2815|2852|2874|2879|2882.5|2889|2832|2853|2878|2907|2912|2888.5|2869.5|2854|2851|2860|2877|2878.5|2874|2929|2982.5|2902|2790|2815|2803.5|2807|2820.5|2793|2826|2858|||2851|2814.5|2842.5||2832|2864|2841.5|2810|2778|2730.5|2773|2804.5|2841|2833|2863|2819|2793.5|2795|2778|2747|2775|2753.5|2760.5|2838|2823.5|2700|2730.5|2712.5|2734.5|2743.5|2785||2753.5|2748.5|2687.5|2665.5|2669|2649|2644.5|2683.5|2788.5|2798|2617.5|2614|2605.5|2573|2583|2582|2593||2575|2568.5|2574|2579.5|2650.5|2674.5|2699.5|2689||2648|2681|2719|2756.5|2836|2814.5|2809.5|2859|2863.5|2874|2841.5|2835.5|2815|2818|2792.5|2800|2821.5|2833|2791|2800.5|2788|2804|2773|2714.5||2726|2715||||2671.5|2653.5|2654|2654.5|2673|2675.5|2657|2688|2665|2636.5|2649.5
04774|44167|/equities/fuji-heavy-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2457|2465|2489|2503.5|2482|2456.5|2490|2526.5|2519|2470|2509|2475|2468|2470|2422|2530|2552|2622|2603||2790|2794|2795|2780|2740|2653|2662|2708.5|2640|2643|2639.5|2639|2563|2627.5||2625|2622|2604|2625|2663.5|2580.5|2599.5|2543|2572.5|2569.5|2700|2634.5|2574.5|2515.5||2500|2495|2388|2416.5||2466|2486.5|2485|2549|2553|2616.5|2668.5|2685.5|2803|2858|2780|2735.5|2746.5|2734.5|2674|2758.5|2705.5|2731|2766|2792.5|2835|2725|2623.5|2492||2546.5|2511.5|2544|2427.5|2443|2734|2837.5|2988|2995.5|2961.5|2926|3020|3103|3183|3153|3234|3268|3406|3440||3461|3564|3455|3501|3501|3610|3614|3508|3526|3467|3413|3419|3452|3469|3375|3409|3374|3422|3365|3269|3322|3408|3414|3454|3436|3380|3442|3426|3535|3606|3507|3482|3474|3437|3382|3352|3350|3362|3401|3340|3258|3323|3439|3339|3321|3364|3368|3385|3460|||3477|3515|3537||3343|3400|3377|3345|3353|3400|3477|3572|3576|3581|3610|3565|3549|3538|3515|3432|3490|3403|3394|3478|3467|3455|3512|3473|3468|3481|3457||3376|3267|3197|3156|3179|3114|3102|3222|3492|3422|3365|3370|3397|3454|3410|3392|3407||3368|3394|3387|3361|3363|3358|3347|3413||3277|3295|3138|3036|3008|2947|2964|2995|2970.5|2990.5|2921|2923|2987|2992|2975|2926|2899|2903|2871|2871|2912|2907.5|2780.5|2802||2795|2699||||2595|2578|2603.5|2583.5|2593|2579.5|2625|2659|2643.5|2576.5|2568.5
04775|946259|/equities/sugi-holdings-co-ltd|TOPIX500||2535|2501.5|2535|2528.5|2544|2539|2550|2611.5|2616.5|2606|2590.5|2610.5|2627|2644|2617.5|2593|2587.5|2584.5|2593||2629|2614.5|2640.5|2619.5|2624|2615.5|2632|2661|2701|2704.5|2711|2702.5|2696|2737||2740|2717.5|2740.5|2724|2789|2844|2770|2707|2681.5|2695|2699|2644.5|2632.5|2488.5||2499.5|2525|2477.5|2508.5||2500.5|2526|2546.5|2592.5|2589.5|2606.5|2571.5|2537|2504|2509|2554.5|2602.5|2668|2655|2618.5|2571.5|2589|2635|2623.5|2626.5|2626|2664|2621.5|2579.5||2541|2530|2490.5|2511|2524|2544|2599|2571.5|2516.5|2509.5|2461|2437|2472.5|2504|2549|2464.5|2443|2373.5|2389||2379|2312|2283|2270|2251|2238|2265|2238|2228.5|2234.5|2276|2269.5|2205|2436|2378.5|2320|2326.5|2355.5|2354.5|2353|2346.5|2342.5|2424|2452|2441.5|2471.5|2515|2532|2522|2476.5|2441.5|2330|2339|2362.5|2391.5|2403|2406.5|2415.5|2436|2447|2448.5|2423|2445|2460|2403|2365|2372|2403.5|2441.5|||2343|2324.5|2356.5||2324|2383.5|2402|2425|2391.5|2352.5|2401.5|2404.5|2418.5|2429|2473.5|2475|2495|2545|2545|2510|2525.5|2585|2578|2605.5|2616|2601.5|2609|2576.5|2582.5|2592|2609.5||2599|2601|2565|2520|2551|2540|2471.5|2442|2426|2413.5|2346.5|2359|2374|2386|2424|2447.3301|2473.3301||2414.3301|2425.3301|2468|2379|2359.6599|2242.3301|2276.6599|2288||2292|2325.6599|2334.6599|2349|2340.6599|2343.3301|2361.3301|2364.6599|2390|2350.6599|2319|2252.6599|2288.6599|2274.3301|2234|2243.3301|2228.3301|2233.3301|2208.6599|2205.6599|2240.6599|2256|2213.6599|2217.3301||2201|2199||||2196.3301|2227.6599|2230|2154|2131.6599|2093|2054.3301|2068.6599|2046.33|2034.66|2101.6599
04776|44279|/equities/sumco-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1245|1264.5|1234|1302|1313|1264.5|1265.5|1298.5|1295.5|1287|1296.5|1338|1412.5|1431.5|1429|1518|1523|1508|1487||1454.5|1493.5|1513.5|1508.5|1510|1462|1452.5|1472.5|1495|1537.5|1528.5|1549.5|1550|1603.5||1581|1612|1632.5|1650.5|1682.5|1650|1635.5|1589.5|1594.5|1575|1581.5|1540|1501.5|1518||1512.5|1480|1464|1438||1471|1498.5|1478|1501|1490.5|1510|1530.5|1569|1688|1732|1690|1677|1707|1740|1805.5|1828.5|1815|1804.5|1827|1818|1810|1734|1677|1659.5||1687.5|1710.5|2091|2066|1993|2286|2509.5|2518|2493.5|2522|2379.5|2381.5|2519|2573|2617|2598.5|2569|2671.5|2644||2597|2649|2496.5|2485.5|2450.5|2493.5|2498|2462|2356.5|2361.5|2331.5|2351|2368.5|2372.5|2380.5|2397.5|2428|2453|2428|2399.5|2468|2474|2423.5|2416|2393.5|2323|2347.5|2383.5|2413.5|2368|2366.5|2336|2392|2377.5|2364.5|2372.5|2467|2416.5|2506|2494.5|2499.5|2530|2555|2573|2625|2666.5|2430|2451|2449|||2392|2384.5|2432.5||2421.5|2346|2356|2363|2357.5|2491|2561|2580.5|2618|2648|2684|2604.5|2574|2594|2586|2597|2621|2562.5|2478|2418.5|2417.5|2414.5|2425.5|2477.5|2519.5|2549.5|2542.5||2410|2374|2387|2434.5|2472.5|2424|2426.5|2539.5|2571.5|2491.5|2536.5|2546|2403.5|2378|2388|2379|2428.5||2291.5|2245|2264|2245|2385|2398.5|2297.5|2336||2339|2306.5|2295|2271|2297.5|2278|2247|2262|2302.5|2273.5|2299.5|2424|2424|2452|2521|2488|2366.5|2430.5|2359|2338|2285|2181|2119|2112.5||2093|2095||||2116|2130|2165|2144|2157.5|2186.5|2171|2213.5|2215|2204.5|2206
04777|946138|/equities/sumitomo-bakelite-co-ltd|TOPIX500||3694|3690|3738|3714|3759|3828|3835|3862|3864|3956|4068|4103|4141|4208|4168|4199|4242|4290|4158||3970|4086|4086|4021|4024|4030|4026|4075|4000|4038|4048|4077|4080|4150||4129|4198|4235|4197|4218|4127|4103|4038|4099|4076|4250|4172|3998|3996||3973|3897|3696|3706||3683|3691|3712|3710|3668|3691|3815|3803|3949|3910|3905|3795|3777|3797|3878|3909|3949|3930|3965|4011|4044|3950|3969|3991||3913|3809|3780|3672|3575|3899|4340|4286|4218|4212|4163|4200|4339|4457|4516|4535|4470|4630|4605||4612|4700|4689|4700|4686|4666|4722|4692|4656|4812|4747|4657|4712|4661|4703|4700|4775|4790|4795|4789|4790|4729|4729|4732|4600|4539|4449|4303|4344|4325|4347|4196|4285|4285|4300|4314|4364|4376|4490|4446|4403|4499|4450|4590|4867|4638|4576|4554|4567|||4487|4524|4550||4390|4396|4396|4339|4340|4473|4550|4555|4497|4566|4557|4458|4478|4561|4564|4500|4586|4538|4579|4670|4646|4588|4640|4617|4638.5|4662|4657.5||4525|4488.5|4445.5|4419.5|4444.5|4381|4381|4533|4650|4549|4549|4568.5|4471|4312.5|4385|4344.5|4255||4192.5|4072.5|4077|4099.5|4173|3996|3905|3914||3814|3804|3784.5|3866.5|3875|3712.5|3683|3717.5|3771.5|3741|3787|3805|3785|3892|3941.5|3879.5|3853.5|3953|3876|3881|3745|3761|3769.5|3793.5||3745|3700.5||||3727.5|3680|3687.5|3656|3695|3651.5|3586.5|3650|3659|3613|3614
04778|44309|/equities/sumitomo-chemical-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||367.2|369.1|375.4|378.6|376.8|377.3|381|384.1|385.3|382.6|385.8|389.9|399|397|395.5|410.9|411.1|402.1|398.8||405|420.4|430|414.1|404.3|405.8|407.3|409.3|409|414.4|418.5|420.1|424.5|427.1||421.5|422.3|426.2|427.8|426.5|421.6|419.8|413.2|417.5|410.2|420.5|416.5|416.4|411.4||412.1|405.1|397.8|397.5||394.7|396|387.1|397.3|393.7|402.2|399.1|405.8|416.2|418.8|428.7|416.9|422.9|423.7|426.4|428.7|418.2|417.7|426.3|426.3|435.3|435.8|430.9|433.6||435.9|431.7|458.3|388.6|378.9|389.8|397|388.8|382|379.6|373.5|370.6|382.5|386|385.2|391.1|393|398.4|379.7||382.5|375.8|363.6|370|367.8|371.3|362.2|348.8|345.5|350|349.6|342.7|339.6|335.5|326|321.2|319.1|319.8|317.5|316.5|318.8|328.6|327.6|326|324.5|320.2|323.1|322.3|325.3|328.3|323.8|319.6|323.8|324.8|320|321.4|320.7|327.5|335.4|336.8|322.8|337.9|347|345.6|335.4|339.8|335.4|332.2|337.1|||348.8|348.6|364.7||354.3|360.7|361|367.6|360.3|348|348.6|352.2|353.4|355.4|354.9|352.5|353.5|349.9|356.3|350.6|350.8|347.6|341.7|342.9|339|337.5|341|336.6|339.9|343|345.8||333.1|333.7|330.7|329.1|320|311.2|316.5|313.9|309.4|308.6|305.7|308.8|306.9|307.6|314.3|306.7|315.9||317|311.5|315.8|317.4|311.6|299.6|305.2|306.3||306.9|307.4|307.6|312.9|312.9|337.6|344.9|349.4|343.3|345|346.4|341.3|343.3|342.8|339.8|342.9|350.6|358.5|360.9|361.1|362.7|361.3|359.8|361.2||359|351.6||||348|345.4|344.9|336.6|341.7|336.8|333.5|339.2|333.8|333.4|334.4
04779|44242|/equities/sumitomo-corp.|NIKKE225/TOPIX500/EAFAVALUE||3225|3240|3233|3282|3332|3313|3287|3297|3295|3291|3328|3318|3292|3340|3348|3415|3411|3330|3252||3255|3347|3360|3323|3286|3232|3243|3292|3299|3308|3316|3321|3311|3343||3365|3358|3383|3400|3463|3392|3399|3343|3349|3226|3335|3345|3303|3304||3318|3239|3179|3170||3181|3201|3174|3248|3218|3283|3350|3361|3499|3493|3458|3411|3378|3374|3388|3381|3364|3365|3443|3473|3505|3413|3346|3292||3219|3185|3265|3105|3100|3494|3637|3885|3877|3892|3819|3806|3962|3982|4003|4010|4088|4125|4086||4035|4102|4075|4092|4112|4164|4140|4126|4136|4073|4027|3994|3988|3986|3878|3861|3858|3881|3930|3957|4021|4056|4050|4089|4062|4028|4012|4001|4108|4145|4090|4009|4095|4125|4114|4087|4094|4146|4217|4173|4121|4158|4179|4206|4218|4287|4208|4263|4347|||4433|4188|4263||3934|3980|3920|3841|3809|3742|3770|3814|3885|3923|3826|3818|3825|3822|3727|3672|3727|3632|3603|3680|3675|3673|3752|3711|3736|3766|3721||3586|3580|3534|3432|3467|3409|3546|3617|3632|3589|3584|3580|3562|3553|3573|3625|3659||3605|3620|3647|3610|3562|3503|3439|3434||3359|3369|3358|3348|3404|3398|3415|3415|3377|3385|3338|3365|3384|3427|3384|3379|3373|3423|3355|3380|3319|3278|3199|3199||3171|3142||||3118|3095|3093|3055|3073|3061|3040|3079|3054|3011|3049
04780|44165|/equities/dainippon-sumitomo-pharma-co.|NIKKE225/TOPIX500/EAFAVALUE||581|593|607|609|632|617|641|610|605|599|605|629|632|615|603|598|601|605|598||550|531|651|632|612|621|637|626|624|666|682|668|662|677||662|683|676|670|667|651|648|605|617|603|614|619|624|630||614|620|612|594||583|586|570|591|574|615|593|609|637|666|692|690|684|682|686|680|680|635|622|612|556|510|514|506||498|492|476|467|448|467|486|422|426|428|423|416|430|436|426|428|438|447|424||426|417|413|404|405|414|413|382|392|400|407|385|393|362|358|363|355|360|348|351|346|350|366|358|356|341|359|352|355|335|307|287|299|305|303|302|306|306|336|348|348|373|410|434|417|409|379|377|372|||402|408|438||410|406|410|416|418|399|400|390|394|406|414|408|414|413|413|413|418|423|410|412|408|410|408|400|419|416|426||401|400|398|391|380|382|377|365|359|360|364|365|373|374|382|369|357||361|365|370|376|368|363|370|372||366|354|349|343|347|361|403|442|454|464|464|462|459|471|468|471|478|499|505|504|493|494|491|494||504|488||||469|476|471|454|464|463|468|452|436|431|462
04781|44126|/equities/sumitomo-electric-industries-ltd.|NIKKE225/TOPIX500/EAFAVALUE||2900.5|2875|2956.5|3039|3050|3010|3022|2915|2883.5|2873.5|2939|2897|2770|2786|2738.5|2678|2686|2673.5|2623.5||2348.5|2399|2406.5|2332|2326|2304|2314.5|2341.5|2340|2346.5|2341.5|2367.5|2367.5|2422.5||2421|2420|2413|2451.5|2442.5|2330|2357.5|2300|2329.5|2345|2449|2423|2381|2388||2377|2354|2292|2293||2271.5|2332.5|2286.5|2332|2308|2336|2372|2408|2496|2469|2420|2337.5|2328|2328|2343.5|2383|2357.5|2422|2406.5|2384|2449.5|2392.5|2280|2235.5||2154.5|2121.5|2174|2114.5|2054.5|2277|2260.5|2321.5|2287.5|2315|2267.5|2300.5|2373|2400|2405.5|2427|2448.5|2534.5|2506.5||2504|2560|2510|2466|2421.5|2460|2482|2487.5|2492|2525|2506.5|2547|2551|2539.5|2527.5|2541|2532|2551|2572|2635.5|2649.5|2721.5|2711.5|2721|2674|2636|2532|2557|2597.5|2609.5|2565|2540.5|2677|2626|2469.5|2387.5|2368|2405|2459|2443.5|2371|2379.5|2403.5|2387|2392.5|2442|2433|2428.5|2438.5|||2423.5|2432|2446||2381.5|2419.5|2421|2434|2447.5|2433|2435|2451|2499|2474.5|2461.5|2445|2422|2408.5|2338.5|2297|2330|2310|2306|2364.5|2364|2393|2426|2400|2383|2396.5|2373||2339.5|2330|2280.5|2244.5|2253.5|2223.5|2237|2286.5|2310|2271|2234|2230|2234|2239|2279.5|2243.5|2226.5||2199.5|2162.5|2166|2172|2149|2101.5|2118.5|2129||2088|2091.5|2100.5|2099.5|2013.5|1970.5|1960.5|1981|1958|1964.5|1932.5|1938|1940.5|1978.5|1961|1931|1921|1941|1911|1932.5|1951.5|1927|1887.5|1868||1869.5|1846.5||||1814.5|1794.5|1802|1807.5|1814|1789.5|1787|1812.5|1780|1769.5|1787
04782|949876|/equities/sumitomo-forestry|TOPIX500||5745|5730|5619|5776|5547|5412|5419|5520|5499|5499|5618|5669|5833|5940|5843|5844|5689|5925|5796||6020|6006|5945|6057|6130|6130|6130|6224|6396|6574|6493|6363|6291|6336||6362|6450|6690|6584|6562|6770|7293|7249|7272|7210|7216|7150|6995|7143||7115|6849|6620|6476||6440|6459|6323|6242|6069|6200|6068|6095|6332|6090|6106|6170|6289|6173|6150|5839|5915|5705|5913|5574|5359|5302|5307|5130||5413|5299|5144|5046|4816|5711|6345|6428|6402|6409|6277|6146|6400|6749|6440|6375|6213|6086|5793||5801|5437|5307|5374|5360|5436|5150|5110|5099|5202|5179|5163|5235|5340|5221|5208|5170|5266|5402|5529|5585|5514|5458|5449|5483|5507|5599|5674|5631|5575|5443|5333|5486|5566|5663|5681|5735|5925|6055|6028|5909|6016|5839|5889|5941|5898|5720|5610|5633|||5367|5398|4932||4749|4823|4832|4654|4514|4453|4504|4587|4757|4839|4896|4866|5053|5018|5040|4892|4905|4836|4888|4998|4979|4779|4662|4553|4608|4654|4584||4369|4217|4185|4191|4232|4188|4274|4358|4350|4350|4286|4390|4358|4294|4252|4304|4336||4237|4262|4102|4145|4182|4215|4189|4291||4282|4291|4339|4345|4414|4435|4418|4389|4399|4404|4439|4425|4423|4688|4592|4563|4524|4647|4641|4677|4500|4417|4320|4259||4172|4154||||4248|4207|4306|4263|4344|4291|4253|4262|4165|4127|4239
04783|44156|/equities/sumitomo-heavy-industries,-ltd.|NIKKE225/TOPIX500||3194|3165|3196|3266|3338|3299|3251|3234|3224|3231|3321|3357|3344|3348|3347|3470|3482|3418|3346||3318|3458|3456|3461|3447|3390|3403|3454|3490|3509|3546|3541|3524|3600||3590|3552|3568|3603|3645|3570|3637|3524|3538|3480|3593|3445|3422|3355||3376|3355|3270|3297||3303|3321|3275|3290|3267|3348|3353|3330|3438|3458|3398|3396|3439|3508|3511|3510|3430|3417|3453|3472|3494|3360|3292|3228||3213|3265|3545|3471|3445|3767|4032|4105|4074|4074|4027|4079|4208|4270|4318|4349|4430|4525|4277||4248|4239|4210|4285|4314|4388|4384|4317|4265|4250|4185|4179|4261|4266|4210|4206|4175|4205|4215|4158|4206|4196|4151|4176|4140|4081|4093|4152|4253|4370|4260|4180|4244|4248|4247|4224|4267|4285|4379|4391|4334|4346|4411|4391|4414|4520|4417|4420|4412|||4385|4447|4512||4549|4631|4656|4620|4594|4568|4614|4669|4713|4781|4771|4740|4683|4755|4754|4702|4746|4698|4685|4762|4794|4810|4840|4798|4771|4802|4730||4658|4598|4514|4487|4553|4533|4637|4742|4790|4653|4569|4500|4520|4505|4590|4571|4612||4579|4583|4617|4503|4503|4458|4005|4026||3977|3970|3972|3941|3923|3851|3846|3867|3810|3769|3772|3798|3730|3824|3770|3664|3628|3684|3624|3657|3699|3670|3615|3599||3610|3586||||3571|3545|3595|3599|3631|3606|3586|3639|3534|3525|3542
04784|44330|/equities/sumitomo-metal-mining-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||3741|3780|3762|3789|3860|3886|3899|3914|3857|3805|3768|3828|4023|4314|4330|4457|4436|4384|4366||4288|4343|4382|4305|4290|4265|4300|4394|4390|4458|4418|4420|4359|4424||4468|4417|4440|4689|4690|4585|4722|4610|4455|4378|4400|4208|4191|4005||3950|3887|3749|3744||3622|3575|3489|3628|3620|3781|3834|3890|4149|4182|4101|4087|4153|4141|4172|4138|4153|4129|4225|4220|4155|3936|3853|3810||3678|3744|4100|4087|4057|4410|4636|4619|4592|4606|4529|4601|4797|4846|4925|5012|5128|5160|5190||5244|5290|5288|5342|5314|5324|5298|4910|4921|4903|5019|5009|5052|4956|4978|5066|4869|4829|4837|4767|4773|4836|4856|4910|4882|4935|4892|4885|5115|5184|5142|5086|5303|5264|5206|5251|5299|5525|5648|5529|5108|5149|5204|5170|5057|5127|5168|5272|5320|||5293|5233|5388||5276|5176|5220|5334|5324|5211|5134|5208|5473|5479|5383|5399|5399|5287|5132|5124|5190|4857|4825|4710|4649|4483|4472|4515|4595|4660|4625||4477|4448|4419|4380|4104|4012|4038|4087|4072|3996|4009|4032|4011|3953|4035|4046|4114||4124|4114|4164|4125|4059|4043|4051|4090||4040|4014|4011|4058|4109|4154|4090|4101|4151|4125|4149|4145|4097|4136|4080|4124|4110|4189|4273|4287|4298|4267|4213|4271||4304|4281||||4273|4309|4252|4199|4258|4259|4294|4333|4260|4253|4264
04785|969280|/equities/sumitomo-mitsui-trust-holdings|NIKKE225/TOPIX500/EAFAVALUE||3760|3740|3645|3712|3769|3750|3774|3683|3677|3664|3698|3706|3693|3685|3615|3583|3630|3533|3366||3394|3401|3388|3374|3337|3303|3322|3363|3383|3434|3488|3473|3452|3487||3456|3409|3430|3478|3545|3420|3427|3463|3474|3465|3435|3492|3458|3498||3526|3488|3417|3485||3490|3537|3509|3562|3493|3580|3620|3683|3768|3689|3608|3633|3636|3665|3692|3714|3664|3665|3664|3694|3698|3596|3556|3458||3385|3374|3418|3376|3273|3673|3913|3884|3720|3762|3734|3793|3906|3937|3864|3844|3850|3896|3853||3784|3855|3828|3734|3761|3838|3833|3782|3807|3738|3683|3648|3702|3703|3599|3603|3590|3604|3584|3571|3549|3592|3579|3676|3650|3650|3629|3601|3739|3709|3647|3588|3618|3586|3592|3595|3582|3634|3650|3680|3574|3600|3625|3316|3302|3280|3234|3231|3259|||3262|3289|3323||3285|3285|3303|3275|3259|3216|3228|3258|3319|3297|3325|3320|3251|3284|3266|3201|3236|3198|3215|3322|3317|3318|3378|3377|3409|3421|3336||3283|3236|3226|3176|3236|3218|3332|3355|3328|3218|3192|3129|3159|3054|3089|3112|3041||2990.5|2995|3004|2988|2938|2917|2954.5|2943.5||2879.5|2916|2919|2982|3016|2991.5|2994.5|3041|2967|2982|2963.5|2992|2978|2914.5|2904.5|2888|2880.5|2933.5|2942.5|2951.5|2907.5|2935.5|2860|2859||2849.5|2758||||2731.5|2703.5|2708|2681|2703.5|2671.5|2625|2644.5|2653|2639|2719.5
04786|44302|/equities/sumitomo-mitsui-financial|NIKKE225/TOPIX500/EAFAVALUE||3698|3649|3636|3681|3746|3678|3644|3678|3677|3627|3675|3647|3625|3658|3617|3600|3686|3473|3267||3307|3285|3273|3248|3165|3117|3134|3162|3193|3234|3295|3248|3224|3269||3195|3155|3124|3216|3227|3106|3073|3095|3145|3083|3027|3057.9968|3026.6636|3083.3303||3091.9968|9072|8862|9022||9077|9100|9004|9247|9038|9424|9487|9614|9911|9668|9618|9638|9644|9623|9849|9909|9909|9987|10120|10335|10195|9961|9595|9333||9068|8966|9078|8830|8513|10260|10995|10970|10525|10675|10660|10775|11180|11115|11040|10995|11035|11110|11065||10955|11265|11190|11095|11250|11350|11260|11130|11130|10875|10760|10545|10480|10400|10100|10130|10075|10110|9997|10040|10135|10170|10200|10450|10385|10285|10245|10225|10580|10545|10320|10160|10295|10180|9926|9820|9870|9945|9910|9886|9736|9447|9362|9167|9153|9030|8944|8896|8930|||8952|9016|8980||8841|8899|8860|8836|8752|8635|8630|8716|8985|8937|9050|9064|8853|8915|8867|8749|8898|8794|8791|8919|8932|8970|9159|8991|9090|9110|8912||8844|8687|8752|8698|8820|8693|9084|9159|9029|8779|8649|8498|8466|8350|8555|8480|8264||8112|8090|8258|8185|8040|7838|7722|7682||7603|7686|7692|7809|7752|7643|7690|7700|7585|7587|7533|7748|7706|7482|7373|7282|7289|7337|7352|7350|7255|7286|7162|7170||7161|6980||||6918|6869|6858|6794|6890|6869|6679|6746|6718|6712|6930
04787|44255|/equities/sumitomo-osaka-cement-co.,-ltd.|NIKKE225/TOPIX500||3348|3365|3377|3397|3404|3379|3311|3283|3332|3294|3263|3249|3320|3621|3611|3697|3767|3746|3713||3759|3783|3790|3800|3764|3746|3800|3908|3982|4030|4063|4030|4050|4072||4074|4103|4086|4125|4140|4116|4139|4115|4126|4130|4096|4090|4010|4059||4050|3989|3913|3879||3786|3814|3798|3784|3763|3799|3862|3889|3970|3945|3914|3902|3900|3957|3973|3968|3959|3969|3940|3925|3836|3805|3759|3619||3550|3577|3672|3928|3835|4060|4200|4240|4209|4222|4138|4157|4261|4258|4250|4311|4251|4189|4196||4256|4228|4032|4088|4056|4079|4086|4100|4036|3975|3968|3965|3901|3940|3917|3975|4005|4007|4018|4033|4026|3901|3898|3889|3865|3860|3839|3877|3901|3917|3895|3872|3895|3909|3864|3834|3837|3911|3895|3877|3909|3927|3999|4036|3994|4060|3916|3930|3922|||3940|3914|3968||3866|3842|3852|3854|3892|3893|3906|3886|3921|3873|3865|3836|3863|3819|3784|3773|3837|3848|3781|3890|3862|3894|3928|3918|3964|3965|3908||3858|3914|3892|3870|3889|3908|3928|3788|3695|3706|3694|3611|3637|3582|3603|3619|3604||3646|3632|3668|3667|3629|3587|3581|3789||3770|3737|3750|3762|3744|3716|3751|3732|3680|3690|3693|3683|3659|3713|3721|3720|3716|3753|3771|3809|3840|3810|3810|3863||3843|3825||||3754|3731|3705|3660|3684|3662|3653|3660|3641|3634|3637
04788|44178|/equities/sumitomo-realty---development-co.|NIKKE225/TOPIX500/EAFAVALUE||4655|4612|4584|4555|4635|4595|4649|4731|4648|4630|4734|4726|4855|4961|4893|4953|4858|4876|4705||4622|4627|4663|4643|4658|4623|4657|4670|4676|4757|4770|4810|4705|4730||4747|4799|4841|4916|5000|4974|5101|4913|4865|4879|5234|4999|4875|4917||4866|4819|4736|4729||4741|4835|4786|4834|4770|4759|4810|4802|5019|5040|4978|4974|4967|4935|4912|4843|4848|4809|4884|4838|4828|4695|4711|4589||4493|4542|4597|4394|4165|4546|4789|5019|5084|5041|4882|4813|4983|5076|5055|5102|5155|5180|5072||5171|4920|4963|5023|5050|5097|5031|4923|4866|4899|4737|4706|4736|4784|4673|4658|4697|4704|4741|4768|5036|4866|4876|4940|4969|4932|4969|5093|5026|5059|4958|4791|4852|4887|4897|4887|4980|5060|5191|5265|5165|5287|5370|5418|5443|6023|5530|5405|5467|||5454|5428|5545||5442|5550|5524|5536|5548|5496|5587|5792|5843|5974|6062|5638|5787|5818|5715|5670|5655|5590|5750|5855|5873|5745|5545|5284|5420|5442|5367||5252|4848|4612|4500|4492|4437|4433|4514|4602|4604|4566|4637|4532|4505|4489|4571|4739||4659|4636|4721|4703|4688|4560|4570|4760||4859|4813|4845|4751|4862|4808|4711|4684|4672|4616|4603|4604|4683|4759|4712|4546|4490|4593|4549|4555|4567|4541|4446|4403||4347|4177||||4194|4221|4250|4219|4239|4243|4276|4369|4344|4290|4357
04789|946171|/equities/sumitomo-rubber-ind-ltd|TOPIX500||1674|1694.5|1727|1756|1783.5|1789.5|1794|1805.5|1795|1793|1791.5|1793.5|1808|1754|1728|1710|1595.5|1598.5|1571.5||1565.5|1592.5|1599|1596.5|1580|1547|1548|1563.5|1548|1546.5|1553|1555|1552.5|1560||1569.5|1581|1577|1581.5|1604.5|1579|1590|1588|1594.5|1594.5|1641.5|1638|1625|1639||1636.5|1561|1523.5|1516.5||1506|1518.5|1509|1519|1497.5|1545|1535|1472|1510|1514|1492|1489.5|1477|1478.5|1479.5|1503|1491|1501|1505|1502|1509|1476.5|1444|1419.5||1415|1405.5|1496|1496.5|1438|1525.5|1584.5|1593|1569|1571.5|1550.5|1545.5|1579|1586|1562.5|1581.5|1602|1623|1596||1612.5|1641|1575.5|1569.5|1571|1618|1609.5|1621|1624.5|1633|1607.5|1601.5|1639.5|1636.5|1617.5|1623.5|1622|1631.5|1630|1660.5|1670|1697.5|1704.5|1743|1720|1714.5|1732|1763|1766.5|1796|1771|1735|1758|1776|1781.5|1778|1770|1822|1843|1853.5|1848|1891|1916.5|1967|1909|1910|1909|1893|1893.5|||1891|1912|1937||1866.5|1893.5|1903.5|1922|1906|1872|1880.5|1884.5|1930|1942.5|1942|1919|1920|1898.5|1892|1862|1887|1803|1820|1887|1884|1871|1876|1844|1850|1848|1825||1809.5|1772.5|1741.5|1714|1726.5|1710|1732.5|1779|1810|1788.5|1763.5|1745|1740.5|1758|1789|1818|1846.5||1833.5|1813|1783|1768|1794|1731|1850|1771.5||1738|1744.5|1748|1727|1726.5|1712|1708.5|1723|1707|1697|1667|1653|1657.5|1681|1668.5|1644.5|1638.5|1643|1629.5|1630|1661.5|1665|1612.5|1597.5||1590.5|1571||||1536.5|1530|1565.5|1568.5|1564.5|1555|1571.5|1609|1598.5|1595|1631.5
04790|946345|/equities/sundrug-co-ltd|TOPIX500||3725|3671|3677|3674|3602|3569|3500|3506|3554|3544|3592|3773|3752|3757|3746|3776|3776|3830|3823||3804|3790|3801|3845|3840|3823|3870|3911|3914|3945|4005|4005|4060|4103||4053|4094|4098|4164|4289|4295|4241|4246|4233|4279|4294|4316|4278|4167||4149|4180|4169|4187||4214|4248|4310|4322|4283|4337|4252|4285|4254|4239|4262|4258|4228|4243|4200|4212|4169|4165|4167|4138|4148|4121|3902|3891||3922|3914|3969|3991|3949|4084|4161|4185|4108|4060|4043|4038|4050|4120|4113|4045|4073|4057|4069||4045|4038|3952|3954|3968|4027|4069|4092|4050|4093|4099|4082|4085|4136|4088|3970|3989|4003|4011|3935|3864|3860|3900|3944|3957|4028|4010|4010|4039|4060|4025|3943|3939|3975|3994|3990|3970|4040|4136|4057|4072|4163|4249|4263|4263|4314|4344|4420|4515|||4536|4575|4612||4564|4609|4543|4487|4434|4422|4482|4463|4471|4480|4515|4491|4587|4635|4618|4567|4578|4610|4647|4711|4693|4737|4815|4800|4890|4884|4880||4861|4840|4840|4803|4902|4890|4885|4877|4870|4735|4643|4726|4726|4708|4627|4674|4685||4443|4504|4559|4521|4479|4495|4463|4496||4484|4497|4505|4500|4490|4502|4535|4500|4574|4582|4560|4500|4616|4616|4566|4626|4602|4605|4554|4586|4537|4585|4602|4616||4580|4576||||4535|4554|4567|4524|4567|4507|4367|4379|4359|4377|4479
04791|951840|/equities/suntory-beverage-food|TOPIX500/EAFAVALUE||5105|5129|5085|5079|5116|5089|5112|5077|5054|5120|5120|5075|5307|5349|5082|5138|5175|5120|5190||5155|5191|5250|5216|5194|5128|5181|5275|5250|5264|5277|5363|5423|5380||5377|5457|5496|5551|5602|5554|5504|5470|5489|5425|5531|5509|5429|5506||5498|5529|5539|5553||5478|5526|5505|5598|5427|5402|5437|5403|5371|5323|5377|5325|5252|5142|5137|5172|5162|5193|5192|5156|5190|5020|4993|4936||4990|5024|5060|5107|4983|5181|5410|5435|5467|5521|5479|5561|5566|5595|5609|5645|5682|5540|5546||5607|5676|5658|5620|5695|5691|5692|5698|5735|5757|5832|5859|5874|5897|5790|5747|5731|5757|5771|5775|5729|5717|5670|5703|5646|5677|5673|5720|5667|5762|5771|5736|5706|5724|5710|5690|5627|5663|5760|5729|5798|5648|5695|5828|5333|5279|5199|5217|5207|||5150|5170|5139||5051|5178|5214|5188|5125|5043|5056|5037|5157|5199|5218|5170|5179|5268|5216|5210|5205|5207|5244|5171|5095|5212|5253|5193|5249|5214|5117||5062|4958|4820|4787|4747|4792|4833|4850|4855|4824|4801|4893|4930|4939|5058|5134|5174||5197|4904|4822|4752|4693|4764|5029|5016||4972|4982|4922|4912|4919|4930|4869|4836|4891|4867|4838|4825|4893|4997|4960|4887|4958|5035|4986|4932|4880|4860|4794|4738||4778|4784||||4666|4678|4730|4721|4722|4687|4687|4749|4644|4636|4771
04792|946344|/equities/suzuken-co-ltd|TOPIX500||4709|4732|4770|4810|4936|4950|4940|4888|4872|5002|5193|5166|5278|5286|4883|4935|4936|4949|4913||4960|5033|4973|4956|4996|5074|5094|5171|5207|5249|5249|5265|5329|5323||5338|5400|5382|5282|5274|5199|5112|5091|5057|5037|5118|5165|5033|5030||5097|5177|5150|5198||5114|5224|5281|5328|5243|5279|5309|5273|5255|5210|5181|5212|5230|5160|5130|5164|5194|5214|5160|5161|5207|5049|5020|4990||5362|5301|5346|5243|5068|5290|5434|5500|5549|5543|5521|5479|5446|5449|5275|5239|5237|5187|5187||5197|5299|5250|5055|4814|4859|4809|4885|4894|4920|4889|4858|4925|4944|4746|4561|4538|4615|4683|4630|4674|4656|4651|4715|4677|4653|4769|4778|4809|4897|4756|4662|4652|4637|4640|4656|4623|4648|4677|4678|4705|4690|4953|4749|4724|4806|4823|4857|4858|||4823|4841|4697||4669|4559|4575|4599|4550|4493|4582|4609|4609|4513|4527|4508|4539|4523|4555|4518|4569|4541|4503|4662|4640|4654|4705|4655|4646|4699|4692||4615|4595|4547|4530|4539|4533|4541|4599|4521|4480|4500|4497|4545|4580|4724|4787|4862||4931|4972|4926|5020|4958|4824|4850|4770||4652|4715|4626|4599|4619|4601|4634|4602|4621|4638|4642|4651|4796|4846|4874|4859|4857|4885|4895|4907|4883|4855|4861|4790||4806|4799||||4734|4751|4784|4796|4840|4828|4839|4876|4874|4844|4931
04793|44162|/equities/suzuki-motor-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1595|1596|1645.5|1639.5|1679|1689.5|1693|1676|1723|1641.5|1618|1651|1681|1748.5|1719.5|1648|1544|1527|1516.5||1509|1565|1563.5|1528.5|1534.5|1500|1513|1529.5|1502.5|1516.5|1517|1569|1554|1602||1627|1641|1596.5|1592.5|1616|1601|1632|1614.5|1626.5|1612.5|1700|1641|1629.5|1637||1624|1614|1542|1544.5||1539|1539.5|1510.5|1549|1547|1590|1633|1624|1689|1725|1701|1707.5|1687.5|1682|1639|1698|1678.5|1705.5|1723|1729.5|1783.5|1709|1680|1677.5||1659.5|1644.5|1623|1600|1528.5|1649|1766|1766.5|1766|1767|1706.5|1750.5|1820|1859.5|1852|1842.5|1861|1917|1906||1936|1973|1924.5|1857|1803|1840|1821|1809.5|1832|1911|1852|1834.5|1838|1831|1851|1838|1871|1854.5|1810|1818|1872|1903|1910|1908.5|1885.5|1858.5|1888.5|1862.5|1911.5|1957|1882|1868|1874|1903|1908.5|1863.5|1866|1847.5|1883.5|1846|1811.5|1853.5|1915.5|1878.5|1787|1809|1788|1797|1819.5|||1816.5|1835.5|1866||1828|1804.5|1816|1794|1763|1763|1769.5|1798|1826.5|1839|1845|1834.5|1831.5|1839.5|1841|1762|1788|1749|1775|1790|1751|1753|1772.5|1694.25|1721|1724.5|1647.25||1595|1587.5|1546|1545.25|1559.75|1542.25|1545.5|1587.25|1652.5|1655.5|1648.75|1673.5|1663.5|1655.25|1659.75|1689.25|1703.25||1663|1632.25|1684.25|1681.25|1682|1653.75|1662.5|1666.75||1708.75|1711|1836.75|1767.75|1773.5|1763.5|1719|1673.75|1649.5|1632|1594.5|1630|1651.25|1659|1653|1647.25|1676|1635.75|1631.25|1626.25|1635.75|1604|1537.25|1556||1533.75|1510.25||||1521.25|1513.75|1493.75|1502.5|1580|1528|1494.5|1450.5|1415|1394|1396.75
04794|946229|/equities/sysmex-cor|TOPIX500/EAFAGROWTH||3204|3196|3196|3196|3236|3230|3148|3143|3142|3079|3092|3139|3171|3206|3198|3154|3078|2881.5|2839.5||2812.5|2882|2862.5|2844|2866|2845|2844|2864|2870.5|2900|2867.5|2831|2865|2926.5||2915|2901.5|2938|2912.5|2977|2947|2911|2880|2890|2863.5|2914|2805|2805.5|2838.5||2860|2848.5|2840|2837||2815|2821|2775.5|2741|2716|2735|2766|2834|2854|2847.5|2833.5|2768|2805|2799.5|2845|2870|2801|2768|2727|2711|2726.5|2738|2695|2665||2695|2648.5|2629|2392.5|2308|2481|2550|2489|2459|2466|2478|2465|2493.5|2564|2570.5|2587|2557|2575|2593.5||2603.5|2588|2533|2553|2526.5|2529.5|2551|2522|2543|2619.5|2612|2598|2604|2566.5|2548|2498|2493|2533|2565.5|2535|2550.5|2627.5|2622|2634.5|2629|2650.5|2701|2680|2805.5|2714.5|2699|2610.5|2659.5|2679.5|2701|2683.5|2783|2729|2785|2819|2774|2702.5|2800|2694.5|2643.5|2657.5|2765.5|2712|2680|||2668.5|2662|2538||2506.5|2507|2545|2497.5|2451.5|2446.5|2483.5|2474.5|2484|2494|2548|2519.5|2518|2526|2538|2527|2606.5|2585|2696|2722.5|2685|2741|2749.6599|2693|2796.6599|2825.6599|2830.3301||2820.6599|2814.3301|2692.3301|2663.3301|2721.6599|2709.6599|2703|2748.3301|2828.3301|2780|2791.6599|2818.3301|2816.3301|2820|2775.3301|2748.3301|2757.3301||2694.6599|2651.3301|2711|2731.3301|2759.6599|2763.3301|2754.3301|2724||2596.6599|2604|2561.3301|2617.3301|2678|2679|2657.6599|2673.6599|2689.6599|2689.3301|2650|2708|2801.6599|2826.6599|2814.6599|2785|2736|2800|2856.3301|2850|2852.6599|2855|2819.3301|2737.3301||2626.6599|2600.6599||||2630|2617.3301|2640|2602.3301|2610|2602.6599|2593.3301|2659.3301|2611.6599|2597.6599|2618
04795|44148|/equities/t-d-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||2851.5|2858.5|2538.5|2560|2524|2418|2424|2498.5|2500|2515|2534|2636|2622.5|2637|2596|2627|2634.5|2520|2430||2409.5|2510|2516|2501|2474|2473.5|2487.5|2505|2534.5|2560.5|2597.5|2608.5|2614|2621||2602.5|2608.5|2605.5|2612.5|2660|2562.5|2543|2532.5|2564|2534.5|2524.5|2554.5|2523.5|2568||2576.5|2523|2455.5|2457.5||2426|2351|2307.5|2347.5|2315.5|2359.5|2404|2428|2531|2481.5|2466|2459|2410|2427.5|2432.5|2494|2410.5|2420.5|2447|2470|2509|2437.5|2420|2369.5||2236.5|2216|2302|2284.5|2200|2634.5|2851|2854.5|2807|2824|2784.5|2821|2938|2950|2906.5|2891|2917.5|2941.5|2941||2977|3105|3075|3036|3030|3062|3036|3048|3070|2920.5|2855.5|2764.5|2758.5|2742|2673|2678|2652.5|2634.5|2627|2645|2656.5|2741.5|2751.5|2833.5|2818|2754|2696.5|2744.5|2909.5|2880|2865|2783|2812|2683|2620|2593|2595.5|2586.5|2659|2626|2516|2506.5|2650|2650.5|2669|2714|2645|2565.5|2625.5|||2600|2651.5|2596||2573|2463|2515|2576.5|2538.5|2529|2526|2583|2596|2621|2626.5|2605|2629|2658.5|2697|2645|2667|2654.5|2618|2631.5|2675|2691|2752.5|2726.5|2759|2770.5|2737||2698|2679.5|2670.5|2633.5|2644|2596.5|2750|2778|2783.5|2741.5|2688.5|2690.5|2715|2603.5|2637|2608.5|2560||2548.5|2518|2575|2647.5|2546|2485|2441.5|2466.5||2359|2382|2371|2416|2393|2359.5|2457|2465|2445|2416|2382|2443|2399|2439|2453|2454|2447|2470|2425|2409|2376|2386.5|2347|2367||2335.5|2294||||2273.5|2248|2208|2219|2240|2217|2181.5|2222|2238.5|2213|2227.5
04796|952364|/equities/tadano-ltd|TOPIX500||1149.5|1149.5|1152|1160.5|1176.5|1172.5|1179.5|1190|1185|1176.5|1175|1159.5|1154|1220|1154|1058.5|1056|998.6|990||977|987.9|980.8|978.1|974|950.9|949.8|951.6|962.3|965.5|965|964.4|962.4|971.9||968.2|973|973|989.6|1003|983|986.2|981.2|973.6|965.1|996.6|973.1|962.9|954.4||959.7|958|933.3|928||922.3|936.3|937.7|937.2|928.5|932.8|938.3|951.7|998.2|991|980|969|976|986.9|991.7|992.1|988.8|992.2|999.9|1001.5|1008.5|986.6|975.5|979||961.7|963|970|950.9|893.9|1023|1108|1134|1150|1169.5|1157.5|1157.5|1197.5|1221|1215|1246|1256|1233|1199.5||1184.5|1167|1140.5|1156.5|1173|1189|1185.5|1181.5|1171|1155|1137|1127.5|1139.5|1137|1128.5|1132|1128|1128|1107|1094.5|1112|1103.5|1107|1113.5|1109.5|1086.5|1097|1114|1127.5|1136|1113.5|1093|1094.5|1095|1110.5|1117|1120|1138|1178.5|1175|1134|1149.5|1178.5|1263.5|1278.5|1281|1262|1255|1253.5|||1260|1257.5|1273.5||1250.5|1275.5|1270|1240.5|1250|1255.5|1261.5|1307|1329|1349|1367|1353|1343|1316|1318|1304.5|1314.5|1315.5|1322.5|1332.5|1299.5|1302|1307.5|1295|1276.5|1251.5|1255.5||1219|1230|1217.5|1203.5|1238|1239|1266.5|1300.5|1312.5|1293|1281.5|1265|1275|1295|1319|1325|1324||1329|1337.5|1348|1315.5|1323.5|1294.5|1189|1207.5||1191|1175.5|1186|1194|1217|1202|1202.5|1214.5|1197|1189|1183.5|1187|1196|1216|1205.5|1199|1202.5|1204.5|1204.5|1209|1211.5|1215|1209.5|1199.5||1200|1198.5||||1183.5|1172|1184|1149.5|1149.5|1140.5|1126.5|1133.5|1111.5|1101|1100
04797|44260|/equities/taiheiyo-cement-corp.|NIKKE225/TOPIX500||3821|3820|3814|3740|3775|3715|3582|3505|3499|3422|3431|3450|3545|3517|3491|3580|3582|3418|3357||3348|3375|3418|3429|3429|3358|3398|3493|3470|3509|3559|3521|3324|3350||3363|3361|3350|3364|3420|3380|3449|3409|3429|3407|3438|3418|3341|3384||3334|3230|3155|3176||3132|3107|3017|3052|3040|3136|3191|3253|3391|3398|3329|3311|3319|3378|3407|3471|3479|3513|3597|3574|3539|3396|3404|3390||3419|3487|3565|3592|3332|3758|4125|4149|4137|4148|4025|4026|4215|4267|4194|4204|4253|4203|4065||4084|4141|4068|4065|4096|4146|4173|4131|4108|4116|4094|4086|4002|4005|3992|4044|4038|4064|4112|4064|4114|4071|3985|3980|3952|3988|3969|3912|3943|4008|3947|3953|4014|3961|3932|3904|3866|3936|3937|3874|3829|3759|3985|3789|3784|3799|3737|3671|3606|||3628|3610|3662||3532|3508|3507|3481|3493|3488|3489|3454|3531|3556|3573|3550|3585|3590|3570|3517|3565|3541|3440|3539|3542|3553|3629|3653|3593|3569|3498||3416|3444|3437|3362|3423|3381|3397|3346|3280|3249|3227|3211|3191|3210|3221|3234|3244||3236|3211|3252|3268|3156|3127|3156|3231||3270|3113|3113|3097|3082|3053|3073|3051|2991|3004|2981.5|2981|2977|3016|2996|2984.5|2975.5|3046|3030|3059|3018|2997.5|3003|3055||3031|3006||||2909|2898.5|2905|2829|2819|2777|2705|2717|2702|2717.5|2739.5
04798|44129|/equities/taisei-corp.|NIKKE225/TOPIX500/EAFAVALUE||6591|6565|6660|6661|6800|6834|6900|6854|6849|6909|6759|6911|6992|7054|7031|7338|7485|6572|6447||6383|6531|6579|6473|6392|6324|6280|6116|6168|6265|6329|6399|6599|6274||6243|6275|6378|6366|6393|6354|6439|6410|6386|6330|6441|6501|6444|6418||6388|6367|6378|6419||6450|6518|6451|6577|6648|6636|6685|6599|6707|6683|6690|6630|6586|6643|6672|6655|6451|6336|6340|6275|6266|6176|6144|6164||6164|5742|5951|5670|5420|5967|6283|6441|6402|6422|6301|6292|6535|6548|6600|6591|6577|6528|6359||6288|6282|6330|6330|6233|6310|6340|6273|6122|6075|6010|6018|6094|5850|5866|5928|5887|5882|5819|5830|5870|5934|5938|5980|6083|6228|6119|6177|6211|6329|6008|6060|6234|6165|5949|5940|5780|5801|5899|5929|5708|5715|5775|5775|5999|6015|5879|5880|5882|||5930|5875|5859||5605|5480|5467|5384|5383|5277|5287|5300|5406|5504|5562|5541|5624|5580|5662|5654|5765|5700|5595|5705|5692|5609|5756|5759|5916|5944|5848||5573|5578|5450|5394|5366|5304|5487|5562|5268|5208|5110|4732|4760|4807|4808|4816|4915||4905|4823|4906|4885|4764|4829|4891|4943||5047|5610|5600|5611|5478|5402|5351|5395|5381|5343|5367|5395|5392|5515|5449|5397|5449|5534|5413|5416|5410|5309|5119|5092||5064|5053||||4857|4820|4840|4802|4827|4827|4801|4875|4864|4875|4939
04799|946154|/equities/taisho-pharmaceutical-hold-ltd|TOPIX500/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8600|8610|8610|8590|8590|8590|8590|8580|8580|8590|8590|8575|8575||8588|8598|8599|8601|8592|8599|8600|8598|8600|8598|8730|8591|8587|8592|8597|8605|8619||8599|8607|8604|8597|8599|8602|8603|8600||8599|8606|8599|8597|8598|8602|8600|8605|8629|8625|8621|8640|8615|8612|8610|8609|8606|8616|8626|8633|8630|8647|8661|8676||8677|8643||||8653|8653|8659|8640|8690|8652|8629|8630|8629|8629|8630
04800|102044|/equities/taiyo-nippon-sanso-corp|TOPIX500/EAFAVALUE||4463|4478|4436|4383|4405|4361|4388|4395|4454|4474|4566|4683|4838|4922|4860|4885|4974|5061|4920||5012|5440|5358|5275|5226|5230|5230|5210|5262|5300|5234|5252|5350|5388||5339|5400|5470|5361|5475|5333|5283|5260|5325|5281|5462|5472|5366|5387||5469|5370|5233|5209||5239|5269|5188|5175|5116|5105|5240|5099|5119|5077|4995|4907|4880|4885|4883|4865|4844|4786|4727|4710|4747|4631|4639|4569||4420|4346|4527|4361|4023|4690|4929|4999|4800|4600|4417|4465|4848|4917|4926|4930|4938|4999|5026||5084|5122|4946|4826|4650|4741|4770|4762|4775|4822|4809|4802|4841|4799|4699|4646|4537|4565|4538|4598|4714|4728|4718|4814|4730|4677|4620|4560|4625|4683|4642|4540|4569|4550|4521|4515|4533|4591|4598|4623|4666|4697|4781|4784|4734|4837|4698|4545|4710|||4737|4769|4709||4604|4340|4482|4397|4393|4419|4453|4447|4447|4499|4579|4500|4546|4551|4600|4554|4558|4504|4627|4741|4781|4850|4909|4881|4935|4929|4883||4755|4755|4630|4655|4789|4801|4943|5110|5024|4960|4841|4605|4433|4444|4447|4447|4305||4318|4156|4140|4177|4224|4195|4194|4239||4167|4281|4190|4193|4159|3919|3784|3770|3793|3776|3799|3739|3749|3830|3797|3788|3749|3887|3907|3947|3898|3950|3865|3836||3825|3805||||3795|3780|3753|3692|3730|3705|3749|3838|3780|3812|3845
04801|44321|/equities/taiyo-yuden-co.,-ltd.|NIKKE225/TOPIX500||2162|2173|2177.5|2233|2246|2219|2240|2181|2173|2193.5|2209|2283.5|2310|2350|2362|2428|2836.5|2793.5|2728||2675.5|2748|2811.5|2785|2793.5|2771.5|2792|2854.5|2848.5|2901|2902|2916|2924.5|2986.5||2938|2966|2969|2963.5|3041|3009|3132|2994.5|3092|2993|3194|3106|3006|3000||2988|2898|2860.5|2843||2929|3010|2988.5|3143|3129|3291|3308|3419|3596|3666|3665|3530|3429|3525|3605|3684|3657|3679|3787|3841|3910|3753|3717|3594||3625|3714|4084|3829|3905|4171|4476|4586|4586|4632|4537|4565|4816|4940|4918|5128|5110|5164|5044||4683|4847|4774|4749|4678|4708|4629|4470|4105|4141|4222|4100|4067|3988|4007|4235|4110|4210|4254|4149|3952|3807|3691|3589|3524|3530|3559|3523|3530|3477|3315|3260|3328|3364|3300|3278|3287|3277|3298|3249|3188|3226|3324|3287|3291|3417|3541|3689|3696|||3708|3721|3759||3696|3639|3627|3583|3568|3619|3659|3639|3617|3661|3805|3658|3625|3594|3616|3632|3654|3608|3665|3725|3662|3614|3600|3574|3628|3615|3619||3521|3522|3407|3316|3351|3310|3380|3384|3401|3376|3388|3438|3388|3341|3401|3378|3428||3418|3380|3408|3395|3429|3437|3452|3529||3639|3669|3565|3604|3692|3676|3602|3659|3729|3658|3668|3745|3755|3824|3756|3652|3559|3609|3651|3676|3763|3722|3702|3735||3745|3689||||3773|3771|3758|3645|3628|3628|3646|3690|3628|3607|3648
04802|44194|/equities/takara-holdings-inc.|NIKKE225/TOPIX500||1294.5|1258.5|1238|1234|1230|1231|1228|1227|1217.5|1214|1218.5|1235|1246|1249.5|1232.5|1247|1213.5|1210|1199||1194|1204|1202.5|1202.5|1200.5|1203|1201.5|1205|1207.5|1226|1233|1229|1243.5|1243.5||1248.5|1253|1261.5|1258.5|1258.5|1249|1245|1244.5|1228.5|1228.5|1222|1208|1189|1196||1188.5|1179.5|1166|1165||1159.5|1161.5|1155.5|1165|1157|1161|1159|1158.5|1152.5|1141.5|1145|1150|1151.5|1146.5|1134.5|1132.5|1124|1120|1113|1104.5|1108|1095|1090|1081.5||1097|1117|1109|1100.5|1070|1113|1128|1145|1128|1130|1129.5|1128|1127|1129|1129|1136|1148.5|1135|1129||1133.5|1120|1103.5|1102|1103|1115|1111|1099|1095.5|1102.5|1094|1091|1095|1091|1079.5|1070|1067.5|1065|1072|1064.5|1068|1069.5|1072|1076.5|1062.5|1063|1080.5|1094.5|1087|1086.5|1060.5|1051|1061|1069|1069|1079|1078|1086|1091|1089|1091|1080|1103|1099|1097.5|1076|1070.5|1061.5|1063|||1057.5|1053.5|1038.5||1027.5|1034.5|1034.5|1024|1018|1012.5|1020.5|1022|1026.5|1026|1042|1034.5|1042.5|1047|1047.5|1043|1046.5|1044.5|1067|1084|1115|1105|1134|1117.5|1129|1127|1117.5||1111.5|1115|1106.5|1121|1123.5|1121|1137|1151|1193|1195|1263|1264.5|1262.5|1259|1226|1212|1222.5||1228.5|1206.5|1198.5|1195.5|1181|1194|1258|1265||1256.5|1233.5|1242.5|1255|1290|1285|1284.5|1256.5|1259.5|1252|1248.5|1232|1250|1264|1266.5|1262.5|1252.5|1275|1288.5|1286.5|1288|1262|1239|1250.5||1241.5|1239||||1248|1247|1258|1251.5|1250|1250.5|1245.5|1237|1203|1200.5|1203
04803|44252|/equities/takashimaya-co.,-ltd.|NIKKE225/TOPIX500||1207|1217|1204|1209.5|1208|1207|1221|1222.5|1223|1219|1211|1229.5|1232|1231.5|1239|1267.5|1271.5|1234.5|1210||1211|1227|1223|1211|1219.5|1197.5|1204|1207|1219|1246.5|1260|1259|1245|1264||1222.5|1225.5|1230|1219.5|1234|1191|1179.5|1162.5|1169|1163|1220|1180.5|1166.5|1156||1128|1117|1113|1133.5||1125|1113|1111|1124|1117|1121.5|1109.5|1111.5|1156.5|1161.5|1125|1137|1162.2|1167.5|1163|1180.8|1185.5|1180|1201.8|1188.8|1214.5|1176.8|1149.8|1143.2||1154.2|1173.5|1200.5|1180.2|1169|1256.8|1373.5|1410.2|1406.8|1412.2|1389|1411.2|1465.5|1482.5|1483|1465|1468.8|1487.2|1485.8||1513|1538.5|1537.5|1524|1502.5|1507.5|1479.8|1482.8|1515.5|1504|1368.5|1345.2|1353|1325.2|1299.5|1295.5|1288|1309|1317.5|1353.2|1374|1346.5|1372.5|1380.2|1370.2|1350|1320.8|1333.5|1338|1334.8|1315|1280.8|1237.5|1226.2|1227.2|1221|1229.2|1237.8|1222.2|1202.5|1194.8|1162.8|1186|1163.5|1150|1169.2|1168.8|1167.2|1170.8|||1154|1123|1127.2||1108.8|1124.2|1137.2|1152|1131|1133.5|1140.8|1148|1170|1207.5|1271.8|1239|1239.5|1217.2|1211.2|1205.8|1218.5|1214.2|1228.5|1228|1230.5|1231.5|1224.5|1221.5|1228.8|1216.8|1203.5||1178.8|1164.2|1154|1111|1114.8|1103|1112.8|1132.2|1145.2|1146|1136.8|1143.2|1123.8|1131.8|1121|1133.5|1144.2||1145.5|1145.8|1156.8|1154.5|1117.2|1102.8|1119|1113.2||1117.2|1104.2|1111.5|1104.2|1095|1068.2|1038.5|1031.2|1027|1019|1021.8|1020.8|1027.2|1044.5|1044|1063.5|1062|1060|1045.8|1044.8|1020|1013|999.2|992||984.8|967.5||||967.5|968|966|995|999.8|977|962.2|971.8|965|963|969.8
04804|44155|/equities/takeda-pharmaceutical-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4100|4126|4135|4144|4187|4137|4174|4242|4241|4211|4276|4264|4219|4254|4230|4249|4241|4310|4300||4313|4268|4271|4240|4154|4175|4228|4280|4272|4294|4300|4252|4239|4297||4274|4298|4247|4261|4299|4252|4209|4148|4148|4109|4173|4246|4280|4294||4303|4285|4224|4220||4211|4250|4284|4305|4269|4295|4333|4368|4398|4352|4394|4355|4339|4347|4345|4406|4391|4369|4369|4330|4359|4292|4239|4150||4120|4074|4139|4104|4156|4199|4261|4317|4253|4312|4263|4250|4278|4296|4276|4257|4318|4309|4255||4345|4318|4264|4253|4257|4265|4255|4241|4222|4206|4197|4162|4174|4188|4110|4070|4033|4061|4116|4172|4159|4170|4173|4246|4246|4232|4235|4218|4192|4248|4173|4098|4150|4151|4141|4140|4154|4131|4169|4174|4158|4167|4191|4205|4107|4129|4089|4097|4112|||4161|4154|4153||4092|4134|4151|4149|4133|4088|4118|4109|4132|4111|4153|4164|4181|4176|4154|4130|4131|4114|4166|4211|4245|4313|4414|4391|4415|4419|4416||4379|4377|4337|4294|4299|4309|4351|4380|4427|4384|4357|4403|4405|4448|4481|4494|4492||4443|4473|4492|4458|4414|4358|4377|4354||4287|4220|4233|4220|4249|4355|4331|4362|4349|4380|4339|4372|4402|4428|4382|4397|4401|4478|4417|4409|4381|4384|4329|4284||4298|4225||||4062|4058|4027|4027|4028|4011|4004|4027|3959|3941|4025
04805|946324|/equities/tokyo-broadcasting-system-inc|TOPIX500||3796|3722|3694|3701|3760|3696|3731|3759|3730|3765|3790|3826|3959|3919|3920|3758|3820|3763|3672||3755|3831|3811|3775|3758|3787|3801|3830|3835|3884|3917|4024|4063|4160||4075|4070|3983|4026|4089|3973|4030|3988|3983|3953|4169|4118|3928|3969||4074|4050|3972|4044||4056|4141|4092|4094|4006|3967|4030|4065|4245|4051|4060|4125|4119|4088|4037|4074|4014|4011|4019|4011|4045|3950|3928|3814||3841|3717|3839|3768|3597|4039|4316|4261|4177|4119|4079|4125|4286|4376|4348|4341|4449|4497|4428||4436|4455|4421|4262|4295|4280|4251|4220|4210|4164|4102|4069|4071|4075|4124|4189|4172|4141|4086|3976|4007|3930|3918|3975|3891|3874|3907|3914|3879|3810|3694|3416|3441|3419|3484|3536|3582|3699|3731|3702|3706|3810|3887|4165|4123|4174|4106|4051|4084|||4099|4070|4180||4179|4266|4305|4306|4403|4559|4461|4508|4747|4832|4844|4829|4900|4715|4674|4545|4549|4471|4440|4434|4398|4353|4324|4171|4277|4209|4206||4075|4004|3988|3945|3997|3985|3995|4126|4073|4024|4114|4131|4093|3970|4060|4191|4299||4261|4313|4316|4356|4428|4262|4188|4123||4176|4034|4075|4001|4001|4212|3542|3442|3451|3445|3541|3588|3555|3571|3593|3510|3584|3547|3448|3418|3252|3235|3171|3098||2973.5|2996||||3016|3026|3014|3002|3029|2991.5|2980|3032|2993|2999.5|3103
04806|44271|/equities/tdk-corp.|NIKKE225/TOPIX500/EAFAGROWTH||1936.5|1921|1898|1907|1936.5|1895|1913|1921|1934|2006.5|2025|2050|2062.5|2113.5|2049|2096|2087|2098.5|2032||1898|1871|1907|1878|1889.5|1860|1844|1814.5|1832|1829|1846.5|1858|1861|1935||1936.5|1949.5|1950|1935|1974.5|1927|1968.5|1896.5|1957|1888.5|1975|1927.4|1917.4|1921.6||1831.8|8993|8723|8770||9118|9186|8996|9190|9146|9286|9324|9496|10220|10230|9938|9533|9598|9651|9906|10020|9950|9920|10070|10205|10295|9682|9800|9612||9313|9134|9433|9300|9216|9535|10330|10665|10160|10190|9812|9994|10375|10595|10710|10865|10840|11205|11195||10905|11205|11050|11040|10885|10990|10880|10605|10050|9928|10070|9891|9900|9640|9691|9588|9670|9814|9519|8950|8956|9039|8824|8524|8494|8365|8426|8349|8300|8150|7863|7681|7870|7913|7700|7650|7715|7673|7560|7509|7310|7267|6975|6922|6989|7237|7170|7255|7245|||7078|7179|7172||7369|7318|7384|7217|7114|7222|7357|7480|7554|7690|8018|7663|7708|7709|7610|7507|7809|7575|7525|7677|7549|7500|7677|7468|7516|7612|7639||7508|7580|7443|7473|7662|7582|7529|7684|8065|8111|8228|8165|8030|7810|7840|7824|7947||7914|7800|7954|7818|8013|7983|7915|7993||7900|7859|7700|7771|7924|7869|7935|7460|7420|7361|7304|7403|7466|7610|7539|7412|7297|7440|7204|7199|7109|6945|6775|6675||6559|6595||||6767|6748|6805|6714|6750|6743|6767|6868|6692|6633|6648
04807|952290|/equities/technopro-holdings|TOPIX500||2785|2791.5|2737.5|2741.5|2812|2801|2783.5|2781.5|2781.5|2802|2829|2864|2896|2965.5|2916.5|2957|2942|2892.5|2885.5||2933|2776|2786.5|2732.5|2723|2710|2726|2772|2803|2825.5|2848.5|2910|2924.5|2947||2865|2904.5|2906|2877|2947|2896|2863|2802.5|2815.5|2814|2932.5|2967|2926|2921.5||3008|3012|2918|2910||2910.5|2986.5|2965.5|2983|2903|2942.5|2935|2934.5|2919|2953.5|2951|2967|2965|2911.5|2852.5|2890.5|2872|2937|2927|2850|2889.5|2875|2857.5|2769||2829.5|2829|2787|2846|2623|2748|2872.5|2884.5|2859.5|2856.5|2787.5|2796|2861.5|2852|2887.5|2858.5|2863|2849.5|2864.5||2818|2739|2700|2721.5|2697.5|2722|2720|2699.5|2638.5|2668|2654.5|2636.5|2685.5|2673.5|2636.5|2634.5|2631|2615|2592.5|2601.5|2594.5|2607.5|2588.5|2607.5|2630|2628|2697|2710.5|2671.5|2653.5|2616|2605|2624|2674.5|2651.5|2674|2673.5|2675.5|2699.5|2694|2743|2779.5|2829.5|2824.5|2742.5|2779|2750|2761|2767|||2665|2679.5|2700||2877.5|2893.5|2874|2853|2860.5|2875|2926|2964.5|2977|3040|3057|3036|3067|3033|3021|2958.5|2984|2986.5|3051|3161|3107|3084|3128|3149|3130|3165|3168||3168|3020|2956|2966.5|3015|3048|3089|3076|3016|3029|2988|3001|3012|3016|3103|3179|3217||3264|3317|3299|3296|3166|3250|3315|3331||3374|3419|3426|3628|3574|3510|3486|3445|3515|3505|3547|3516|3514|3581|3528|3550|3576|3633|3568|3644|3681|3709|3680|3740||3711|3705||||3726|3729|3712|3711|3719|3690|3597|3692|3626|3553|3543
04808|44259|/equities/teijin-ltd.|NIKKE225/TOPIX500||1326.5|1334|1363|1368|1389|1377.5|1359.5|1344.5|1351.5|1346|1374|1371|1390.5|1405|1410.5|1389|1430.5|1381|1364.5||1362|1378|1374|1375|1374.5|1375.5|1384|1387|1401.5|1403.5|1410|1424|1426.5|1453||1454.5|1461|1463|1477|1483.5|1449|1456|1438.5|1438|1423.5|1460|1446|1441.5|1420.5||1432.5|1398|1385.5|1384.5||1364.5|1358.5|1355.5|1369.5|1357|1368|1350|1349|1371|1375|1367|1357|1355.5|1363.5|1370|1363.5|1357.5|1353.5|1358|1367|1366|1332.5|1319|1319.5||1343.5|1338.5|1335|1319|1280.5|1372|1426.5|1450|1452.5|1456|1439.5|1404|1430.5|1448|1455|1378.5|1382.5|1376.5|1366||1371.5|1348.5|1332|1345|1333|1347|1341|1336.5|1333.5|1343|1351|1356|1378|1389|1385|1387|1370|1426.5|1452|1417|1438|1455|1486.5|1493.5|1476|1475.5|1465.5|1501|1536.5|1593|1535|1523|1575|1658|1579.5|1561.5|1574.5|1437|1462.5|1451|1425.5|1469.5|1451|1466|1565|1614|1545|1549|1538.5|||1545.5|1546|1540.5||1520.5|1534.5|1512.5|1514.5|1514|1499.5|1499.5|1515|1524.5|1518.5|1521|1506.5|1523.5|1452.5|1444|1432.5|1432|1436.5|1417|1418|1420|1391|1417.5|1415.5|1420|1430|1410||1393.5|1403.5|1396.5|1398|1399|1398|1368.5|1326.5|1290|1287|1284|1286|1282|1281|1281.5|1263.5|1265||1266|1255|1257.5|1263.5|1242.5|1233.5|1259|1266.5||1288|1373|1371|1367.5|1366|1356|1361.5|1366.5|1361|1377|1357.5|1349|1340|1344|1344.5|1337|1328|1352.5|1379|1388|1390|1382|1367|1368.5||1374|1367.5||||1342|1339|1324.5|1329.5|1335|1323.5|1313|1310|1300|1295|1311
04809|44185|/equities/terumo-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3067|3084|3097|3103|3163|3085|3063|3097|3100|3065|3095|3086|3091|3182|3177|3085|2997|2985|2942||2945|2971|2987.5|2922|2928.5|2908|2941|2935.5|2955|2970.5|2941.5|2924.5|2960.5|3009||2967.5|2960.5|2984|2908|2866|2816.5|2820|2747|2758|2757|2861.5|2713.5|2704|2757||2743.5|2730|2664.5|2644.5||2670.5|2624|2580.5|2708.5|2714.5|2737.5|2668.5|2714.5|2746|2738.5|2721|2771.5|2784|2771|2780.5|2810|2749.5|2777|2722|2709|2726.5|2708.5|2715.5|2734||2695|2520|2536.5|2466|2472|2605|2722|2726|2752|2769|2735|2727|2738.5|2799|2786|2805|2813|2832.5|2779.5||2767|2843.5|2837|2827|2779.5|2776|2739.5|2691|2619|2650|2653|2636|2639.5|2615.5|2619.5|2606|2601|2602|2600.5|2601.5|2640|2705|2735|2766|2729|2711|2744|2692|2670|2695.5|2685|2675|2709|2715|2699.5|2657|2689|2716.5|2798|2815|2755|2816.5|2801|2700|2663.5|2672.5|2634|2659.5|2695|||2679|2676|2729.5||2618|2667.5|2689.5|2643.5|2612.5|2565|2592|2661.5|2657|2598|2639.5|2572.5|2643|2670|2695|2684.5|2742.5|2718|2752|2804|2751|2890|2842.5|2789.5|2795|2863.5|2887||2864.5|2917|2865.5|2878.5|2870.5|2863|2872|2913.5|2942.5|2934.5|2992.5|3014.5|2963.5|2943|2964.5|2952.5|2943.5||2882.5|2889.5|2844.5|2816.5|2780|2747.5|2731|2717||2795|2795.5|2555.5|2520.5|2562.5|2543|2521|2517.5|2510.5|2492|2499|2509|2550|2627.5|2570|2556.5|2520|2567.5|2565.5|2557|2576|2531|2509.5|2429||2373.5|2349||||2321|2325.5|2353|2312|2314.5|2298.5|2332.5|2392|2351|2347.5|2350.5
04810|946288|/equities/the-bank-of-kyoto-ltd|TOPIX500||2278.5|2260|2255|2290|2306|2277|2264.5|2244.5|2315|2339.5|2382.5|2412.5|2420.5|2436|2381|2381|2435|2347|2271.5||2298.5|2297.5|2304|2294.5|2269|2246.5|2295.5|2286.5|2326.5|2336|2341|2320|2298|2315||2282.5|2274.5|2275|2303.5|2363|2265|2227.5|2226.5|2252|2244.5|2194.5|2195|2143.5|2209.5||2209|2189|2151.5|2155||2161|2178.5|2188.5|2217.5|2203.5|2229|2240|2284|2335.5|2324|2313|2337.5|2325|2342|2374.5|2406|2440.5|2488|2512|2546|2558.5|2460.5|2448|2376.5||2332|2370|2428|2345|2213|2648|2905.5|2862|2751.5|2766|2714.5|2774|2855.5|2841.5|2886|2915.5|2954|2962.5|2949||2888|2949|2893|2855|2820|2888|2889.5|2890|2909.5|2895.5|2925.5|2890.5|2908|2820|2798.5|2812|2764|2672|2594|2612.5|2613.5|2655|2655|2725|2683.5|2739.5|2757|2740|2845.5|2865|2819.5|2742.5|2740|2688|2633|2646.5|2648|2723.5|2689.5|2668.5|2659|2676.5|2697|2869|2860|2820|2791|2792.5|2801|||2825|2838.5|2813.5||2846|2780|2776.5|2800|2819.5|2768.5|2780.5|2715|2790|2765|2762|2715|2716|2756.5|2742|2734|2808|2726.5|2745|2782.5|2768.5|2815.5|2858.5|2808|2858.5|2907.5|2907.5||2773|2771.5|2730.5|2740|2824.5|2787|2868|2931.5|2870|2765|2759.5|2742|2688|2646.5|2722.5|2685|2654||2648|2605|2545.5|2534.5|2436.5|2391|2392|2391||2398|2430|2436|2448|2483|2500|2553.5|2476|2455|2458|2399.5|2436|2382.5|2358.5|2343|2331.5|2332.5|2374|2377|2385|2363.5|2344|2278|2239.5||2235|2204.5||||2242.5|2248.5|2239.75|2203.75|2194.25|2175|2147.75|2167.75|2137.5|2128.75|2174.75
04811|946291|/equities/the-chugoku-bank-ltd|TOPIX500||1639.5|1597|1599.5|1622.5|1641.5|1613|1602.5|1574|1580.5|1588|1629|1619.5|1589|1624|1642.5|1653.5|1650.5|1597|1532.5||1502.5|1478.5|1474.5|1474.5|1447.5|1433|1436.5|1446|1467|1488.5|1507|1513.5|1494|1467.5||1454.5|1452.5|1459.5|1481.5|1517.5|1454|1459|1462|1472.5|1441|1414|1441|1424.5|1443.5||1465|1464|1445|1465.5||1473|1473.5|1478.5|1499.5|1478|1503.5|1514.5|1570|1617.5|1593|1548.5|1568|1557|1540|1578|1572.5|1577|1587|1637|1618|1616.5|1562.5|1534|1479.5||1463.5|1451|1478|1465.5|1396|1606|1715|1689.5|1667|1658|1623|1705|1749|1733|1694|1688|1697.5|1709|1700.5||1654.5|1701|1681.5|1687.5|1671.5|1685.5|1700|1735.5|1738|1706.5|1702.5|1686|1681|1672|1621.5|1643|1619.5|1645|1606|1618|1625|1642.5|1645.5|1671.5|1641.5|1623.5|1611|1613.5|1705|1729.5|1706.5|1673.5|1670|1634.5|1610|1601|1629|1646.5|1603|1599.5|1564.5|1538|1556|1530|1555|1450|1305.5|1280.5|1303|||1312.5|1319.5|1328.5||1319.5|1316|1329.5|1345.5|1328.5|1321.5|1292|1265|1314|1313.5|1321|1316|1299|1305.5|1288|1272|1290|1274.5|1311.5|1334.5|1324|1316|1353|1366.5|1284|1298|1252.5||1218.5|1194|1179.5|1166|1186|1171|1229|1244.5|1216|1182.5|1176|1190.5|1202.5|1182.5|1186.5|1135.5|1124||1125|1125.5|1135|1122.5|1102|1086|1088|1086||1080|1080|1082|1097|1110|1048.5|1051|1049.5|1042|1047|1049.5|1055|1048.5|1040.5|1035.5|1029|1022.5|1021.5|1035|1048|1037|1038.5|1029.5|1024||1019|1006||||1012|999|999.5|998|996|989|983.5|996.6|1023|1022|1038
04812|946283|/equities/the-gunma-bank-ltd|TOPIX500||1095|1063|1063|1071|1079|1054|1055|1024.5|1036.5|1027|1043|1037.5|1050|1059.5|983.1|979.9|1000|955.7|915||892|891|880.2|879.8|862.1|856.1|868.5|878.5|886.7|920.1|940.4|935.6|927.3|917.8||901.4|891|897.2|912.4|934.8|895.2|888.8|899.5|909.9|898.4|874.8|883.2|892.5|928.6||962.8|966.9|931.9|934.7||943.6|945.4|953.2|973|946.9|975.4|973.9|993.3|1015|993.9|974.9|972.4|934.2|910.4|928|928.9|923.6|926.8|951.7|959.8|963.9|933.7|914.7|872.4||858|849.2|865.4|867.1|818.6|1050.5|1052.5|1034.5|984.6|985.8|974.2|998.3|1024|1024|1022.5|1017.5|1029.5|1032.5|1033.5||1020|1033.5|1026|1017.5|1016.5|1041.5|1038.5|1047.5|1053.5|1044.5|1040.5|1019.5|1013|1010|982.6|981.6|976.3|997.2|979.7|994|991.7|999.8|994.6|1021|1024.5|1019|1010.5|1015.5|1093|1114.5|1093.5|1055|1073|1054.5|1037.5|1038|1036.5|1054|1059.5|1039.5|1027|1024.5|1040|1047|1048|1063.5|964.4|945.6|951.7|||954.8|959.9|966.8||971.8|944.6|933.8|944.5|927|902.3|886|853.2|895.6|886.5|888|867.8|848.9|857.6|859.2|846.9|855.4|860.9|862|877.3|880.2|882.9|905.5|890.8|895.5|898.7|877.8||853.8|837.6|836.3|836.9|845|828.4|878.9|894.7|863.7|829|813.9|819|826.1|814.4|831.1|817.2|804||798.8|783|784.7|779.6|760.4|757.1|768.7|771||772.9|778.6|769.2|772.2|755.4|739.2|746.1|731.7|734.6|737.6|732.8|737.1|735.1|714.1|709.9|701.8|701.8|709.3|710|714.7|707.8|717.2|704.1|711.8||706.8|697||||695.9|690.6|690.5|687.4|689.9|683.8|680.1|691.9|699.6|709.9|721.8
04813|946292|/equities/the-iyo-bank-ltd|TOPIX500||1556.5|1529.5|1528|1540|1548|1546.5|1557.5|1560|1570|1574.5|1585|1591|1624|1673.5|1656.5|1694|1629.5|1563|1486.5||1475|1480.5|1469|1464|1425|1424|1396.5|1417|1415.5|1459|1485|1463|1464|1463.5||1446.5|1438|1453|1456.5|1483.5|1422|1412|1402|1406.5|1383|1360|1378.5|1347.5|1370||1377|1354.5|1322.5|1338.5||1340.5|1351.5|1349|1377|1338.5|1370|1362|1354|1391|1370|1360|1347|1331|1320|1334.5|1346.5|1364|1374.5|1415|1415|1433|1379|1376.5|1329.5||1330|1256|1291|1287|1265.5|1464|1557|1523|1455.5|1471.5|1470.5|1513.5|1558|1554.5|1530.5|1526.5|1546.5|1564.5|1570||1550|1562.5|1549|1531|1496|1514|1516|1539.5|1556.5|1549|1492|1445|1433|1420|1386|1412|1414|1427.5|1414|1405.5|1403.5|1437|1432|1459.5|1440|1426|1416|1438.5|1494.5|1513|1487.5|1468|1486.5|1401|1365.5|1359.5|1389.5|1398|1371|1377|1350|1318.5|1336.5|1317|1332|1250|1232.5|1219.5|1215.5|||1216.5|1205|1217.5||1214.5|1199|1207.5|1199|1184|1170|1168|1150|1214.5|1206|1209.5|1162.5|1141.5|1126.5|1125|1124.5|1151.5|1144.5|1170|1176.5|1180|1200|1233|1222.5|1234.5|1244|1191.5||1148.5|1125|1119|1110.5|1129|1112|1200.5|1201|1164.5|1148.5|1135.5|1145.5|1137|1131.5|1168|1142|1131||1104|1090|1093|1090|1068.5|1073|1088.5|1094||1087|1025|1021|1024|1023.5|998.6|1005|1011|1001|1006|1006|1009|1006|984|978.3|964.7|962.6|964.5|980.3|984.7|991|997|986.2|981.6||975.2|960||||953|936.1|925.7|909.4|915|912.8|913.2|920.6|932.4|921.1|942.5
04814|946209|/equities/thk-ltd|TOPIX500/EAFAGROWTH||3635|3678|3701|3750|3778|3630|3515|3492|3463|3364|3518|3473|3080|2644|2674.5|2677.5|2671|2625.5|2605.5||2557|2572|2582|2548.5|2538|2477|2466|2490|2522|2542|2529.5|2523|2516.5|2592||2585|2586|2565|2626.5|2659|2577|2635.5|2543|2565|2542.5|2681|2605.5|2598|2579.5||2612.5|2526|2458.5|2438.5||2478.5|2498|2461|2516.5|2496.5|2578|2604|2639|2710|2729.5|2701.5|2673.5|2659|2702.5|2747|2760|2733|2716.5|2755|2704|2704.5|2575.5|2520|2499.5||2505.5|2556|2562.5|2555.5|2445|2666.5|2869.5|2878|2869.5|2780.5|2732|2824|2971.5|2998|3032|3073|3065|3123|3145||3104|3048|2966|2943.5|2925.5|2942|2947.5|2928.5|2921.5|2950|2930|2926.5|2907|2915.5|2936.5|2926.5|2894|2862.5|2875|2855|2930.5|2965.5|2950.5|2999|3010|2981|3034|3050|3083|3144|3052|3015|3060|3125|3115|3100|3117|3121|3240|3222|3215|3410|3496|3517|3485|3555|3560|3548|3566|||3481|3470|3487||3470|3416|3432|3365|3333|3369|3468|3520|3529|3587|3640|3598|3597|3581|3547|3542|3628|3533|3634|3674|3547|3581|3420|3413|3381|3376|3395||3370|3343|3267|3306|3379|3329|3384|3462|3589|3448|3479|3446|3369|3306|3248|3313|3235||3195|3193|3200|3170|3160|3137|2797|2803||2782.5|2764.5|2732.5|2760.5|2810|2843|2834|2871|2924|2904|2887|2900|2876.5|2899.5|2886|2807|2761.5|2869.5|2900|2923.5|2940|2899.5|2862.5|2824||2778|2760||||2785.5|2792|2811.5|2770|2776.5|2796|2786.5|2860.5|2848.5|2849.5|2879.5
04815|946122|/equities/it-holdings-corp|TOPIX500/EAFAGROWTH||3680|3671|3702|3670|3840|3791|3902|3879|3932|3923|3901|3904|3903|3919|3907|3865|3799|3744|3695||3687|3872|3828|3745|3729|3700|3689|3729|3757|3781|3771|3775|3826|3816||3814|3831|3804|3750|3750|3723|3699|3655|3674|3667|3699|3682|3618|3636||3621|3621|3640|3574||3514|3585|3551|3568|3551|3565|3576|3576|3617|3600|3654|3655|3659|3644|3468|3417|3406|3327|3317|3299|3299|3284|3315|3307||3225|3186|3234|3151|3174|3258|3227|3237|3243|3226|3201|3198|3230|3290|3283|3303|3329|3239|3188||3165|3147|3138|3140|3112|3076|3142|3104|3111|3138|3154|3113|3110|3088|3054|3026|2927.5|2930|2976.5|2871.5|2886.5|2924|2979.5|2986|2987|2996|3004|2955.5|2936|2920.5|2874.5|2867|2842.5|2892|2910|2889.5|2938.5|2976.5|3005|3009|3032|3147|3214|3201|3202|3278|3378|3493|3460|||3399|3398|3400||3353|3321|3338|3309|3304|3264|3306|3337|3345|3255|3282|3240|3252|3257|3227|3162|3145|3134|3241|3340|3294|3286|3329|3336|3406|3415|3461||3473|3443|3317|3278|3297|3272|3317|3426|3494|3468|3404|3453|3418|3389|3403|3434|3486||3398|3377|3404|3446|3483|3461|3436|3445||3369|3420|3488|3537|3670|3337|3310|3304|3332|3326|3335|3380|3404|3458|3418|3433|3389|3451|3430|3446|3424|3358|3324|3202||3153|3134||||3110|3123|3146|3097|3083|3049|3030|3078|3084|3080|3119
04816|946130|/equities/toagosei-co-ltd|TOPIX500||1526.5|1523|1520|1523.5|1526.5|1514|1512|1523|1529.5|1531.5|1530|1532|1540.5|1551.5|1549|1569|1565.5|1559|1542.5||1557.5|1599.5|1588.5|1581|1578|1581.5|1582|1596|1603.5|1620|1629.5|1640|1680|1690||1675|1673|1668|1659|1678|1657.5|1663|1649|1630|1626.5|1653.5|1647|1607.5|1607.5||1620|1614|1597.5|1590||1595|1595|1589|1590|1578|1612|1598.5|1601.5|1624|1593.5|1604|1605.5|1592|1590.5|1585|1593|1580.5|1583|1585.5|1599|1549|1527|1534|1539||1494|1485.5|1492.5|1528.5|1445.5|1558.5|1600|1625|1556.5|1552.5|1517|1494.5|1515|1531.5|1530|1546|1555|1563|1546||1542.5|1549|1530|1541.5|1525|1559.5|1570.5|1568|1541|1546|1519.5|1510.5|1541.5|1544.5|1535|1526.5|1509|1515.5|1498.5|1485.5|1500|1506|1495|1509.5|1515|1500|1506.5|1513.5|1542|1560|1545.5|1511|1534|1538|1552.5|1554|1565|1582.5|1583.5|1589|1582|1600|1613|1630|1631|1639|1646|1623.5|1624.5|||1609.5|1602|1620||1621|1593.5|1592.5|1604.5|1605.5|1603|1619.5|1620|1637.5|1653.5|1657|1646.5|1650|1629|1602|1587|1602.5|1591|1590.5|1608|1607|1625.5|1624|1617.5|1619.5|1626.5|1588||1575|1560|1562|1547|1556.5|1527|1540|1575.5|1564.5|1526|1477.5|1505.5|1535|1543|1542|1549|1570.5||1555|1549.5|1535|1558|1567|1586.5|1591|1711.5||1526|1545|1546.5|1548.5|1523.5|1509.5|1483|1431.5|1379.5|1372.5|1364|1366.5|1364.5|1359|1357.5|1351.5|1341.5|1348.5|1352|1361.5|1354|1367|1363|1357.5||1366.5|1363.5||||1372|1354.5|1358.5|1350|1347|1321.5|1316|1322|1303|1292|1297.5
04817|44183|/equities/tobu-railway-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||2589.5|2589|2603.5|2618.5|2653|2574|2586|2595|2630.5|2641.5|2634.5|2644.5|2659|2653.5|2656.5|2665.5|2641|2513|2479||2490.5|2482.5|2476|2461|2460|2426.5|2425|2472.5|2463.5|2477|2478.5|2490.5|2529|2519||2512.5|2562.5|2529.5|2517.5|2559.5|2552|2571.5|2529.5|2530|2534|2576.5|2557|2550|2558||2595|2582|2601|2607||2606|2635.5|2580.5|2612|2574|2623|2578.5|2550.5|2549|2513.5|2521|2545|2482|2520|2508.5|2501.5|2490|2492.5|2503.5|2464|2478.5|2449|2439.5|2445.5||2461.5|2461|2457|2447|2434.5|2539|2622|2641|2610.5|2626.5|2585|2586|2628|2650.5|2664|2649.5|2689.5|2698.5|2709||2709|2689|2637|2642|2647|2681.5|2694|2672|2688|2746|2732.5|2711|2711|2729|2682|2671|2650.5|2654.5|2654.5|2678|2713|2724|2756|2760|2766.5|2747|2760|2793|2810|2812|2816.5|2732.5|2794.5|2787|2760|2753|2772.5|2803|2815|2817|2785|2811.5|2855|2989.5|2952|2948.5|2954.5|3017|2988.5|||3039|3039|3183||3180|3223|3265|3335|3298|3327|3433|3472|3499|3537|3588|3575|3620|3644|3665|3618|3649|3665|3729|3805|3833|3905|3980|3980|4028|3970|3963||3951|3909|3834|3797|3839|3851|3895|3888|3908|3904|3904|3898|3894|3861|3827|3795|3822||3849|3872|3919|3881|3883|3834|3902|3915||3912|3910|3945|3983|3953|3940|3956|3919|3945|3936|3956|3978|4020|4099|4084|4095|4087|4137|4138|4109|4100|4061|4027|3925||3885|3823||||3806|3752|3773|3760|3782|3775|3746|3758|3750|3772|3828
04818|946084|/equities/toda-corp|TOPIX500||960|969.7|968.7|971.7|992.8|986.5|990.1|1004|1008|997.4|1009.5|1024.5|1026|955.7|942.3|955|953.8|940|930.2||923|934|920.4|907.7|906.3|905|906.2|915.9|928.9|940.9|944.2|949|957|954.6||957|959.9|958.3|966.2|973.6|970.2|963|956.6|952.1|950.9|974.5|982.3|968.7|986.5||992.9|990.6|985.5|997.7||999.5|1006|995.6|999.9|992.8|1004.5|1012|1009|1024|1014.5|1004.5|1017|1016.5|1023.5|1019|1005|995.6|993.6|991.1|997|996|983|972|965.2||1043.5|1015|1066.5|1044|959.3|1048|1082|1095|1072.5|1075.5|1065.5|1055|1073|1078|1074|1075.5|1081|1087|1073.5||1079|1062|1057|1062|1059.5|1089|1081|1050.5|1061|1061.5|1057.5|1056|1054.5|1057.5|1046.5|1045|1048|1063.5|1060|1061|1060.5|1065.5|1056.5|1081|1076.5|1060|1068|1087.5|1109.5|1097|1097|1085.5|1096|1095|1095|1090.5|1100.5|1113.5|1093.5|1090|1077.5|1105.5|1126.5|1054|1081|1074.5|1061|1045|1049.5|||1049|1038|1037||1020.5|1005.5|1011.5|1007.5|1002.5|992.9|1002.5|1001.5|1009|1013|1024|1017.5|1025.5|1007|998.9|986.5|998.6|979.5|1001|1031.5|1024.5|1032|1054.5|1039.5|1055.5|1058.5|1063||1039|1035|1014.5|1010.5|1021|1001.5|1032|1037.5|1021|999.9|1016.5|953|941|945.7|954.9|962.6|981.3||966.7|977.4|984.1|967.7|964.9|953.8|953|951.8||948.1|959.8|961|971.7|954.5|964.3|945.4|941.7|935.8|941.7|936.1|939.6|934.9|953.7|952.5|942.7|941|949.9|946.7|947.4|950.1|955.1|952.4|945||944|948.6||||934.4|938.7|939.4|924.4|941|939.2|930.6|917.7|910|909.2|913.5
04819|44303|/equities/toho-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||6578|6390|6318|6216|6199|6040|6189|6148|6033|6014|6041|6081|6132|6149|6174|6170|6046|5966|5944||5894|5863|5933|5872|5851|5812|5848|5881|5853|5865|5854|5850|5859|5714||5796|5810|5870|5835|5864|5837|5829|5828|5832|5876|5966|5904|5872|5926||5960|5939|5910|5859||5893|5900|5960|5964|5894|5963|5913|5811|5792|5634|5718|5626|5614|5622|5546|5488|5399|5364|5352|5293|5303|5357|5381|5324||5320|5293|5238|5179|5113|5227|5374|5418|5432|5367|5349|5320|5320|5319|5258|5211|5123|5079|4588||4588|4554|4557|4560|4694|4747|4812|4766|4815|4848|4746|4714|4738|4677|4671|4696|4739|4724|4728|4654|4705|4726|5058|5138|5142|5144|5146|5163|5092|5020|4983|4908|4970|4986|4934|4878|4930|4927|4912|4969|5007|4998|5086|5148|5122|5116|5101|5145|5178|||5211|5284|5350||5287|5366|5381|5450|5558|5473|5400|5375|5488|4974|4918|4885|5021|4929|4857|4879|4892|4932|4968|5016|5029|5110|5137|5094|5226|5206|5217||5125|5090|5032|5015|5036|5073|5006|4941|4969|4903|4854|4883|4909|4903|4940|4983|4982||4960|4971|4987|4805|4719|4724|4739|4722||4685|4734|4789|4820|4876|4883|4827|4817|4857|4833|4826|4795|4871|4865|4779|4889|4885|4914|5039|5017|5018|5005|5023|4945||4921|4873||||4815|4815|4801|4868|4883|4754|4788|4883|4808|4739|4850
04820|946336|/equities/toho-gas-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||3925|3884|3871|3879|3891|3879|3876|3887|3955|3951|3929|3890|3824|3839|3806|3867|3869|3798|3795||3839|3860|3852|3767|3751|3767|3793|3823|3822|3823|3876|3930|3958|3965||3912|3925|4014|4030|4089|4044|4074|4080|4013|4006|4164|4171|4156|4173||4178|4140|4130|4162||4142|4255|4244|4323|4281|4307|4265|4342|4370|4316|4331|4345|4441|4404|4385|4363|4330|4349|4470|4260|4304|4392|4368|4283||4337|4380|4423|4348|4360|4544|4646|4655|4078|4078|3993|4022|3960|4040|4073|4093|4122|3994|3913||3925|3932|3881|3906|3895|3943|3939|3930|3932|3941|3920|3924|3969|3975|3953|4008|3944|3982|4058|4102|4078|3994|4094|4071|4044|4009|3937|3988|3997|4152|4225|3920|3871|3826|3842|3869|3828|3854|3888|3883|3869|3869|3900|3985|4046|4052|4018|4046|4046|||4128|4099|4165||4151|3937|3803|3825|3738|3626|3626|3697|3693|3728|3656|3613|3538|3454|3436|3427|3419|3363|3381|3463|3474|3471|3374|3337|3346|3395|3332||3290|3243|3229|3181|3155|3169|3194|3231|3119|3028|2985.5|2975|3035|3028|3069|3012|2949||2944.5|2976|2985|2944.5|2913.5|2864|2945|2939||2938.5|2970|3001|3046|3096|3059|3001|2987.5|3038|3005|2991|2999.5|2987|3046|3032|3007|3080|3152|3160|3158|3134|3189|3179|3134||3077|3021||||2949.5|2958.5|2954|2886|2893|2903.5|2844.5|2732.5|2727.5|2698.5|2751.5
04821|952722|/equities/toho-holdings|TOPIX500||4307|4317|4312|4386|4422|4426|4306|4255|4279|4280|4412|4387|4422|4387|4397|4500|4468|4480|4475||4525|4577|4621|4617|4608|4682|4659|4786|4799|4875|4910|4899|5048|4985||4989|5042|5084|5008|4900|4819|4745|4695|4668|4567|4735|4786|4700|4716||4766|4813|4783|4859||4850|4914|5029|5027|4884|4946|4973|4898|4818|4827|4826|4792|4785|4717|4592|4604|4667|4641|4660|4597|4636|4664|4502|4418||4394|4312|4620|4381|4012|4274|4369|4397|4405|4435|4411|4468|4553|4486|4495|4463|4518|4417|4424||4429|4529|4495|4446|4408|4498|4544|4485|4345|4300|4230|4179|4285|4177|3760|3727|3759|3772|3822|3844|3850|3912|3920|3928|3914|3945|3920|3973|4053|4077|3972|3899|3857|3858|3823|3787|3770|3740|3780|3760|3815|3842|3884|3978|4050|4220|4029|4010|4002|||4006|3970|3994||3766|3770|3731|3719|3696|3631|3700|3697|3684|3690|3660|3675|3753|3725|3717|3655|3621|3665|3682|3729|3659|3643|3627|3601|3543|3500|3470||3425|3423|3416|3380|3370|3367|3337|3419|3233|3225|3206|3198|3188|3173|3240|3261|3270||3279|3272|3275|3268|3274|3260|3323|3317||3324|3400|3207|3172|3169|3218|3247|3200|3202|3228|3203|3241|3300|3349|3324|3268|3274|3291|3262|3294|3285|3330|3332|3282||3236|3258||||3233|3231|3240|3243|3262|3273|3291|3286|3309|3300|3351
04822|946332|/equities/tohoku-electric-power-co-inc|TOPIX500/EAFAVALUE||1230|1211|1188|1220|1230|1224|1258.5|1324|1338|1339.5|1321.5|1279.5|1389.5|1348|1308.5|1339|1315|1314.5|1310||1386.5|1539.5|1540.5|1454|1429.5|1425|1445|1462|1467|1487|1522|1525|1447|1448.5||1471|1475.5|1511.5|1524.5|1475|1415|1432.5|1393|1383|1435|1476|1481|1463.5|1450||1400|1404.5|1391.5|1395.5||1392|1402|1380|1395|1383|1400.5|1368|1397.5|1403.5|1365|1338|1282|1275.5|1284|1291|1299|1294|1280.5|1299.5|1295|1279.5|1264|1246.5|1236.5||1246.5|1264|1266|1207.5|1156.5|1251.5|1279.5|1290|1262|1261.5|1235|1258|1313|1343|1360.5|1394.5|1407.5|1386.5|1385||1403.5|1395|1372|1369.5|1376|1435|1463|1445|1445.5|1475|1478|1481.5|1462|1451|1426|1427|1422|1445.5|1465|1468.5|1493|1497.5|1532|1565.5|1576|1614.5|1532.5|1506.5|1538.5|1608|1604.5|1552|1614|1565.5|1394|1342|1341|1338|1336.5|1293.5|1282|1266.5|1293|1271.5|1268|1281.5|1305|1332.5|1356|||1338|1334|1223||1185|1207|1228|1262|1261|1233.5|1246.5|1282|1326|1311|1277.5|1279.5|1250|1203|1199.5|1202.5|1225.5|1188.5|1172.5|1197.5|1208|1196|1209|1204|1231|1189.5|1182||1162.5|1169.5|1169.5|1142|1078|1059.5|1086|1094|1087|1050.5|1006|1018.5|1024|1029.5|1031|1012.5|1007.5||1004|986.5|1004.5|1013.5|981.9|969.8|978.2|983.5||979|999.3|1004.5|1001|1010|988.1|1019.5|999.3|989.5|991|987.4|986.4|982.5|991.8|992|975.2|990.1|1007.5|1008|999.9|989.1|994.6|1005|1014.5||1009|983.5||||958.9|947.1|954.5|938|936.4|934.2|940.8|952.7|966|965.7|979
04823|44265|/equities/tokai-carbon-co.,-ltd.|NIKKE225/TOPIX500||914.5|914|923|932.9|937.6|935.4|939.9|947|931|931.8|941.1|954.9|957.7|967.7|969.6|974.9|969.9|894.7|876.9||868.9|871.4|867.4|866.6|859.3|849.4|852.9|855.8|861.5|879.1|875.1|881.4|879.3|887.3||884|890.8|908.4|912|924.9|914|941.5|918|932.3|927.8|955.8|945|953.6|933.1||957.2|877.9|839.4|841||837.5|840.6|835|847.6|846.1|859|862.1|865.6|890|895|894.4|895|896.8|902.9|892.9|890|898.7|888.6|889.8|900.3|904.3|887|888.7|875||879.6|865|869.5|867.8|836.8|925.9|959.5|976.2|959.7|962.4|950.8|947.8|972.8|983.6|969.7|989.7|995.8|997.9|959.5||962.7|952.4|935.7|934.7|927.3|938.7|939.5|934.9|927.5|930.7|925|930|943.5|944.2|935.3|938.4|931.8|933.7|929.8|933|940.7|958|969|971|957.4|951.1|978.8|984|997.5|1005.5|999|983.7|1001.5|1001|991.2|990.1|993.1|999|1008|1014|1002|998.8|1008|998.5|986.2|1041|1066.5|1041|1039|||1039|1043|1049||1037.5|1047.5|1041.5|1050.5|1040.5|1042|1050.5|1065|1059.5|1068|1070|1058.5|1071|1034|1022.5|1017.5|1023.5|1008.5|1011.5|1006.5|1006.5|1009|1009|1001|998.5|1002.5|994.6||982.7|971.8|961.4|958.6|962.5|957.8|983.6|994|989|984|973.9|976.9|989.1|1009.5|1012.5|1014.5|1016.5||1021.5|1022|1029.5|1042.5|1050|1047.5|1018|1046||1039|1037|1037.5|1044|1057|1056|1039|1046.5|1038.5|1039.5|1040|1032.5|1033.5|1032|1026.5|1019.5|1008.5|1033.5|1044.5|1044|1069.5|1062.5|1059|1053||1043|1042||||1031.5|1031|1042|1036.5|1046|1030.5|1025|1042|1034.5|1033|1039.5
04824|44143|/equities/tokio-marine-holdings,-inc.|NIKKE225/TOPIX500/EAFAVALUE||5604|5588|5697|5724|5817|5713|5683|5747|6054|5967|5996|5928|5987|6128|6008|5996|6030|5743|5567||5490|5642|5621|5622|5584|5526|5569|5614|5662|5722|5745|5806|5785|5838||5633|5576|5697|5782|5839|5628|5620|5359|5409|5258|5383|5387|5401|5455||5349|5244|5013|5148||5138|5190|5126|5197|5134|5324|5417|5569|5690|5595|5527|5543|5400|5382|5448|5470|5492|5483|5615|5614|5618|5469|5525|5283||5045|5075|5169|4746|4438|5335|5977|6086|5933|5893|5693|5807|6142|6133|6203|6190|6247|6339|6336||6335|6679|6596|6314|6259|6247|6291|6338|6348|6175|6042|5904|5815|5780|5562|5583|5448|5484|5355|5390|5498|5642|5619|5705|5604|5462|5443|5434|5682|5650|5454|5375|5484|5369|5349|5189|5209|5227|5397|4995|4942|4978|4954|5025|5083|5164|5058|5073|5115|||5069|4994|4991||4918|4927|4925|4841|4760|4668|4716|4677|4776|4867|4810|4805|4797|4867|4869|4777|4810|4680|4765|4788|4776|4757|4783|4718|4794|4829|4796||4660|4648|4527|4463|4490|4416|4560|4623|4542|4424|4408|4463|4493|4416|4411|4376|4369||4331|4374|4494|4518|4520|4448|4242|4297||3907|3925|3884|3923|3886|3874|3909|3935|3895|3800|3821|3904|3900|3878|3834|3798|3822|3897|3819|3794|3756|3721|3613|3627||3564|3512||||3557|3526|3499|3473|3511|3482|3507|3577|3495|3458|3590
04825|44329|/equities/tokuyama-corp.|NIKKE225/TOPIX500||2698.5|2683|2714|2751.5|2770.5|2739|2673.5|2688.5|2680|2656|2671.5|2650.5|2703.5|2744.5|2741|2815.5|2793.5|2776|2744||2660.5|2711.5|2700|2750|2733|2700|2703.5|2731.5|2775|2775.5|2799.5|2800|2829.5|2861||2881.5|2883.5|2918|2903|2927|2887|2929|2900|2912.5|2894|2927|2936.5|2903.5|2932.5||2894.5|2775|2712|2715.5||2714|2746|2568|2613|2591.5|2676|2680|2693.5|2833.5|2835.5|2804.5|2808|2782.5|2794|2823|2833.5|2830|2820.5|2840.5|2850|2829.5|2756.5|2769|2768||2708.5|2715|2751|2728|2616.5|2750|2927|2968|2983.5|2989.5|3000|2777.5|2880.5|2908|2919.5|2963.5|2996.5|3027|2983||2994|3033|3007|3030|2966.5|3021|3024|3000|2965|3015|2966|2948|2940.5|2934.5|2937|2971|2952.5|2995|2975.5|2988|3038|3025|2993.5|3042|3019|3008|2950|2944|2999.5|3082|3054|3029|3103|3124|3098|3096|3111|3124|3201|3117|3103|3100|3109|3135|3167|3160|3179|3151|3210|||3175|3202|3260||2984|2852|2835.5|2846.5|2832|2849|2876|2862.5|2904.5|2903.5|2914|2857.5|2878.5|2812|2787|2748|2794|2737.5|2711|2771.5|2741|2689|2714|2697|2726|2729.5|2711||2655.5|2588.5|2583.5|2610|2551.5|2525|2604|2634.5|2609|2583.5|2503.5|2506.5|2456.5|2454|2461.5|2460|2425||2380|2376|2360|2352.5|2334|2324|2348|2354||2288.5|2273.5|2282|2283.5|2284|2287.5|2321.5|2499|2506.5|2524|2486|2494.5|2469|2511|2484|2450|2432|2487|2475.5|2480.5|2534|2530.5|2486|2482||2486|2450||||2392|2384.5|2372|2351|2374.5|2351.5|2335|2339|2295|2273.5|2278.5
04826|44278|/equities/tokyo-electric-power-co.,-inc.|NIKKE225/TOPIX500/EAFAVALUE||546.6|547.9|547.1|565.5|574.4|566.3|574.4|589.8|590|594.8|591.2|574.9|593|610.4|615|633|644.1|634.8|629.9||638.8|647.9|649.5|625|624.4|606.2|605.4|622.2|626.6|636.4|659.7|673|642.2|660.1||658.4|665.8|670|689.7|704.2|704.9|677.2|667.7|656.3|670.6|705.8|686.8|675.3|681.7||671.9|660.6|650.6|648.6||644.7|649.6|641.6|664.7|660.9|694.5|668.8|680|717.4|726.4|696|681.3|688.8|687.7|679.5|690.8|720.8|715.6|723|708|703.8|679.9|678.5|645.6||658.6|663.1|678.9|617|644|694.9|736.5|755.9|757.8|754.3|740.1|750.9|782.6|805.5|805.6|820.1|827.3|828.5|833.7||835.8|836|832.9|834.9|840.5|866.5|877.1|858.8|862|876.1|870.9|881.3|874|874|859|858.2|859.5|884.2|871|869|883|896.8|905.7|925.9|927.9|949.7|940.2|932.4|942.5|951|945.3|923.2|1018|1010.5|987.5|992.9|997.6|1033|1014|976.8|955.5|949.5|962|954.8|955.2|964.5|972.1|993.8|988|||977|965.2|1005.5||993|1011|1025.5|1064.5|1059.5|1023.5|1029|1074|1099|1114.5|1085|1083.5|1099|1053.5|1002.5|1010|1031|935.5|918.9|960.7|951.9|960.6|909.9|901.3|887.3|891|862.7||838.9|944.9|967.3|860.8|815|795.4|810.9|807.9|795.4|783|787.3|802.8|814.8|841.6|851.8|816|818||799.9|807.7|805.2|792.1|785.9|763.6|770.6|771.9||752.6|754.6|774|801|802.9|784|783.8|791|780.4|776.3|782.6|789.5|795.9|805|797|805.5|820.9|850|850|828|807.4|821.4|789.2|785.5||761.9|758.7||||760.9|741.4|773|745.5|740.8|752.8|769|742|751.5|747.3|779
04827|44237|/equities/tokyo-electron-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||23575|24540|22515|23150|23320|22395|22040|22090|22075|22145|22795|22970|24190|23245|23315|23680|23670|23730|23285||22770|23965|24445|23985|24075|23360|23480|22980|23905|23930|23690|24160|24680|26950||25740|26145|25980|25960|26175|25700|26165|25440|26245|26170|27475|25770|24340|25035||24380|23260|22960|23470||23790|23925|22800|22470|21500|22795|22960|23825|25850|26445|25980|26170|26190|26280|27085|27765|28315|28195|28755|29135|29190|27890|27990|27620||28270|26305|26955|26220|25500|28070|31760|32200|28925|28945|28635|29370|31300|31500|30980|31420|30820|35740|36230||36910|38930|37870|37790|36550|36570|36320|35990|35080|35350|35480|35850|35800|34640|35120|34940|34890|35540|35040|34420|35250|36300|35570|35680|34790|34760|35250|34380|34570|34350|34090|34970|35930|35550|35970|36130|37550|36320|36910|36590|36440|36990|35800|35030|35640|36060|36230|37040|37010|||35330|35310|35520||34780|34360|34810|33480|33500|35530|37090|38540|38360|39290|40050|39100|39490|38990|38050|38670|40860|39920|39680|39880|39740|39590|39720|39360|39610|40160|39340||37390|36750|36450|37260|37850|36770|37170|39260|39980|39660|39700|39990|38710|36890|36850|36540|36810||36800|34530|35400|35740|37080|35220|34310|33720||30160|29610|28480|28835|28455|28140|27815|27865|28320|28210|28405|28960|28575|28995|29290|28265|26820|26815|26220|26510|27090|26175|25480|25295||24250|24105||||25420|25620|25980|25300|25135|25195|25160|25625|25280|24635|24960
04828|44293|/equities/tokyo-gas-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4637|4526|4437|4549|4550|4618|4557|4393|3887|3878|3815|3814|3797|3798|3806|3915|3897|3777|3764||3816|3810|3548|3277|3210|3187|3193|3225|3219|3235|3301|3380|3339|3330||3348|3353|3414|3403|3449|3394|3395|3390|3377|3371|3463|3462|3438|3377||3373|3382|3375|3376||3366|3410|3491|3585|3582|3605|3594|3657|3669|3647|3681|3633|3631|3625|3625|3664|3589|3580|3608|3591|3572|3544|3510|3410||3462|3440|3465|3286|3179|3221|3251|3389|3362|3355|3320|3336|3361|3421|3404|3417|3457|3463|3489||3473|3473|3441|3480|3438|3512|3497|3462|3478|3487|3519|3537|3540|3534|3539|3610|3547|3569|3583|3598|3586|3573|3584|3662|3618|3552|3564|3590|3599|3603|3535|3408|3480|3469|3441|3381|3366|3487|3544|3526|3410|3400|3406|3505|3502|3579|3504|3499|3587|||3659|3642|3617||3624|4155|4092|4124|3945|3776|3819|3829|3896|3956|3899|3892|3749|3564|3541|3512|3554|3521|3455|3546|3555|3514|3571|3529|3564|3591|3595||3614|3607|3480|3445|3365|3373|3513|3525|3455|3424|3353|3298|3330|3395|3484|3395|3294||3321|3289|3253|3225|3182|3147|3178|3206||3211|3292|3334|3385|3450|3567|3438|3424|3341|3361|3315|3313|3384|3402|3408|3430|3536|3574|3550|3528|3484|3564|3510|3419||3367|3291||||3238|3231|3232|3225|3307|3324|3379|3456|3530|3529|3580
04829|952044|/equities/tokyo-ohka-kogyo|TOPIX500||3596|3614|3517|3467|3533|3496|3507|3593|3585|3564|3818|3854|4019|3698|3688|3709|3709|3658|3593||3525|3625|3617|3535|3490|3515|3540|3545|3600|3668|3631|3568|3580|3707||3642|3687|3684|3704|3770|3579|3596|3499|3581|3563|3689|3572|3456|3455||3451|3332|3329|3310||3322|3337|3225|3199|3192|3251|3272|3377|3579|3717|3645|3648|3655|3635|3797|3807|3848|3786|3866|3964|3980|3867|3735|3626||3643|3502|3661|3316|3177|3590|3938|3920|3878|3937|3849|3890|4086|4110|4120|4172|4137|4422|4497||4475|4685|4593|4521|4322|4302|4355|4380|4276|4380|4420|4415|4462|4312|4498|4470|4467|4501|4501|4514|4526|4575|4527|4410|4221|4097|4083|3985|4057|4111|4108|4152|4308|4283|4267|4265|4373|4310|4456|4438|4341|4385|4120|4179|4460|4330|4348|4342|4304|||4184|4215|4264||4192|4190|4222|4178|4114|4310|4388|4371|4212|4250|4345|4308|4381|4324|4373|4287|4447|4421|4439|4600|4589|4604|4641|4685|4641|4677|4636||4430|4447|4339|4434|4600|4486|4362|4543|4689|4693|4734|4871|4720|4607|4627|4557|4671||4390|4161|4200|4250|4340|4245|4156|3698||3559|3588|3537|3578|3472|3475|3415|3403|3439|3417|3450|3485|3390|3449|3478|3388|3169|3189|3245|3229|3222|3208|3129|3170||3073|3097||||3164|3144|3181|3085|3083|3108.6599|3062.6599|3095.6599|3049.6599|3050|3117.3301
04830|44168|/equities/tokyo-tatemono-co.,-ltd.|NIKKE225/TOPIX500||2617|2636|2656|2691|2697.5|2669|2671.5|2667|2659|2675.5|2687|2707|2739|2774|2665.5|2767|2643.5|2606.5|2525||2518.5|2534.5|2563.5|2518.5|2520|2509|2510.5|2512|2369.5|2419|2452.5|2472|2461.5|2436.5||2456|2467|2497.5|2479|2535|2468.5|2529|2452|2371|2387.5|2519.5|2419|2379.5|2415||2353|2331|2259|2258||2247.5|2299.5|2297|2338|2329|2389|2382|2399|2465.5|2456|2434|2462|2462.5|2477.5|2430|2443|2431|2433|2490.5|2487|2484.5|2462|2418.5|2380||2351.5|2420|2469|2360|2273|2418|2569.5|2651.5|2651.5|2637.5|2563.5|2573|2655|2696|2669.5|2678.5|2735|2730.5|2717.5||2727|2693.5|2662|2636.5|2604|2644|2661.5|2659.5|2637.5|2601.5|2550|2521|2559.5|2533|2476|2489|2485|2446|2417.5|2512|2566|2489.5|2518.5|2573|2594.5|2552|2591|2630.5|2594|2599.5|2548.5|2465|2465|2459.5|2442.5|2456|2522|2537|2608|2669.5|2608|2592|2591.5|2542|2533|2626|2620|2639|2669.5|||2663.5|2654|2663.5||2568.5|2630.5|2611|2611.5|2619.5|2609|2614|2652|2654|2712|2742|2538|2606.5|2586|2560|2521|2564.5|2513|2565|2631|2664.5|2625.5|2554.5|2429.5|2431.5|2457|2449||2378.5|2216.5|2174|2137.5|2106|2096|2120.5|2206.5|2297|2305|2228.5|2280|2271.5|2190|2182|2184.5|2222.5||2206|2182|2185|2197.5|2210.5|2208|2239|2251.5||2250.5|2248.5|2230|2254.5|2331.5|2289.5|2283|2292|2255|2251.5|2238|2258.5|2310|2366|2357|2281.5|2259|2319.5|2313.5|2321.5|2298.5|2277.5|2233|2174||2178.5|2112||||2112|2082.5|2107|2078.5|2082|2069.5|2069|2084|2063.5|2066|2099.5
04831|44188|/equities/tokyu-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1754|1770|1777|1857|1909.5|1884|1903.5|1916|1937.5|1950|1948|1972.5|2019|2026.5|2055|1962|1942|1912.5|1895||1882.5|1897|1884|1876|1864|1852.5|1847.5|1859|1851.5|1838|1847|1858.5|1888|1888.5||1875|1897|1897|1879|1894.5|1885|1856|1831|1850.5|1884.5|1898.5|1879|1868.5|1887||1875|1860|1877|1868.5||1865.5|1881.5|1883|1892.5|1865|1879.5|1859|1837|1839|1800|1790|1783|1793.5|1807.5|1808.5|1781.5|1765.5|1745.5|1743|1716|1718|1705.5|1724|1709.5||1742|1717.5|1735|1721|1698.5|1763.5|1818.5|1828.5|1820|1821.5|1794.5|1792.5|1793.5|1802.5|1796.5|1783.5|1795.5|1793.5|1776.5||1764|1748|1738.5|1743.5|1727.5|1738.5|1736|1738.5|1750.5|1784.5|1789|1792|1805|1813|1802.5|1774.5|1786.5|1793.5|1774|1831|1848|1858|1881|1856|1852.5|1823.5|1834|1840|1830.5|1850.5|1870|1834.5|1849.5|1857.5|1831|1855.5|1893.5|1883.5|1869.5|1856|1834|1864.5|1907.5|1886|1866|1875.5|1848.5|1873|1873.5|||1868|1871|1888||1882.5|1882.5|1918|1917.5|1912|1903|1898.5|1904.5|1893.5|1905|1899|1874.5|1892|1882.5|1874|1827.5|1836|1832.5|1856|1873.5|1866|1914|1936|1967|2093.5|2067.5|2050||2044|1975|1962.5|1940|1932.5|1932.5|1942.5|1934|1947|1941.5|1941|1923|1965|1899|1846|1827|1832.5||1797.5|1792|1786|1778|1782|1726.5|1732.5|1733||1704|1717.5|1739.5|1768|1762|1750.5|1753|1734|1736.5|1736|1738|1739.5|1743|1779|1766.5|1745.5|1756|1787.5|1803|1797|1812.5|1812|1802|1783.5||1769.5|1746.5||||1734|1722|1723|1725|1732|1731.5|1702.5|1707.5|1705|1707.5|1736
04832|44457|/equities/tokyu-fudosan|NIKKE225/TOPIX500||985.3|986.4|980|993.3|981.8|967.7|969|977.8|967.8|957.1|971.9|973|967.6|970.2|978.1|998|999.8|990|975.8||966|976.5|979|976.1|980.9|974.2|976.6|990.2|981.2|996.2|1004|1013.5|994.3|997.5||999.6|1005.5|1010.5|1005.5|1023.5|1006.5|1027|995.8|1004.5|1007|1059|1039.5|1012|1019||1002|995.9|977|957.7||959.6|975|989.1|1006.5|998|1023.5|1028|1026.5|1050.5|1060.5|1049|1038.5|1044.5|1044|1035.5|1037|1023.5|1022|1037.5|1036|1035|1036|1001|968.6||964.2|968.7|981|976.4|913.7|988.7|1055.5|1096.5|1089|1081|1048.5|1045|1091.5|1112|1105.5|1110|1133.5|1135|1103||1106.5|1091.5|1085.5|1092|1095|1108|1116|1107.5|1107.5|1099.5|1079.5|1073|1079|1069.5|1059|1055|1053.5|1063.5|1069|1077.5|1103|1096.5|1118|1129.5|1151|1144|1154.5|1163.5|1137|1114.5|1087|1030|1033|1043.5|1047|1051.5|1078|1096|1108.5|1126.5|1112.5|1123.5|1138.5|1149|1182.5|1185|1161|1163|1167.5|||1174|1155|1174||1152.5|1160|1159.5|1162.5|1158|1149|1159|1183.5|1207.5|1236.5|1253|1164.5|1201|1211.5|1197|1180|1209.5|1205|1220.5|1259|1266.5|1233|1237|1197.5|1185|1219.5|1190||1183.5|1106|1079|1035.5|1021.5|1005|1004|1024|1051|1044.5|1010|1022|1012.5|989.7|983.8|1000|1020||1011|983|988.4|1000.5|1004|970.8|989.1|995.8||1014.5|995.9|999.7|1012|1024.5|993.1|998.3|993.4|1006|997.9|999.5|1004|1016.5|1036|1038.5|1005.5|1019|1031|1026.5|1024.5|1005|989.9|977.7|974.8||964.6|919.4||||905.6|898.3|901.5|896.9|899.7|902|902|919|915|904.2|925.6
04833|952609|/equities/topcon-corp|TOPIX500||1627.5|1621.5|1565.5|1558|1591.5|1597|1558|1540|1545|1523.5|1518.5|1543|1572|1600|1596|1614|1642.5|1590.5|1548||1569.5|1599.5|1597|1564|1550|1544.5|1549.5|1567|1595|1612|1592|1585|1593.5|1619||1627.5|1641.5|1645.5|1642.5|1647|1629|1635|1604|1617.5|1552|1579|1582.5|1554.5|1550||1520.5|1487|1463.5|1465||1448.5|1475|1474.5|1479.5|1438.5|1481|1496|1509|1555|1550.5|1551.5|1547.5|1553|1558|1555.5|1600|1596.5|1558|1543.5|1507.5|1479.5|1422|1403.5|1374||1348.5|1337|1344|1340|1375|1433.5|1588|1570|1756.5|1737|1736|1773.5|1834.5|1872.5|1895|1887|1904.5|1924.5|1890||1864|1865.5|1848|1844.5|1844|1861.5|1841.5|1823.5|1829.5|1822|1808|1778.5|1779.5|1793.5|1802.5|1812|1803|1778|1734|1709|1707|1709|1702.5|1720|1726|1716|1723.5|1726|1731|1738.5|1706.5|1690.5|1735|1758.5|1761.5|1719|1720|1706|1737.5|1730|1759.5|1808|1858|1860|2029.5|1929|1908.5|1908|1884.5|||1865.5|1857|1867||1841|1874.5|1857|1783|1790|1724|1740.5|1719.5|1735.5|1733.5|1784|1751.5|1769|1747|1727.5|1703.5|1737|1731.5|1753.5|1800|1786.5|1776.5|1804.5|1794|1802.5|1788|1787||1770.5|1783.5|1755.5|1716.5|1741|1699.5|1732.5|1768|1781|1786.5|1771|1777.5|1783|1785.5|1804.5|1844|1814||1787.5|1775.5|1787.5|1787|1778|1734|1727|1726.5||1742.5|1735|1734|1761|1784|1761|1752|1711|1791.5|1607|1625|1635.5|1648.5|1652.5|1642|1640|1613.5|1665.5|1667|1723|1736|1615|1601|1581||1567|1551||||1528.5|1548|1529.5|1505|1534.5|1512|1479|1508.5|1498.5|1502|1535.5
04834|44202|/equities/toppan-printing-co.,-ltd.|NIKKE225/TOPIX500/EAFAVALUE||4066|4044|4017|4095|4127|4071|4088|4118|4150|4137|4346|4533|4740|4784|4774|4759|4734|4599|4491||4518|4544|4569|4428|4394|4337|4352|4286|4331|4367|4395|4426|4430|4473||4428|4500|4532|4480|4524|4511|4555|4432|4384|4300|4490|4512|4384|4419||4441|4406|4350|4307||4308|4290|4276|4349|4270|4213|4265|4250|4437|4444|4425|4316|4252|4193|4227|4256|4170|4168|4209|4228|4210|4078|4018|3974||4014|3999|4010|3938|3799|4120|4260|4291|4269|4242|4146|4195|4300|4377|4417|4424|4461|4566|4592||4640|4670|4614|4602|4611|4643|4684|4677|4600|4527|4482|4455|4416|4404|4457|4514|4511|4531|4490|4514|4555|4440|4425|4324|4204|4123|4110|4124|4118|4113|4090|4002|4077|4036|3980|3935|3966|3908|3974|3970|3919|3949|4023|4214|3787|3829|3789|3767|3795|||3717|3743|3792||3657|3677|3695|3668|3642|3637|3639|3659|3777|3797|3798|3767|3819|3833|3828|3817|3930|3878|3795|3910|3903|3802|3852|3766|3819|3749|3721||3592|3626|3598|3599|3568|3548|3590|3563|3526|3498|3509|3601|3582|3584|3616|3614|3652||3614|3608|3564|3606|3715|3693|4045|4081||3980|3978|3985|4076|4024|4033|4047|4100|4038|4086|4132|4186|4178|4277|4307|4212|4201|4279|4173|4268|4180|4179|4033|4039||3958|3967||||3986|4003|4032|4015|3975|3936|4028|4123|3750|3707|3837
04835|44264|/equities/toray-industries,-inc.|NIKKE225/TOPIX500/EAFAVALUE||962.9|954|959|976.6|953.9|943.3|939.1|921.8|913.7|907.4|911.6|915.7|925.2|946.7|938.7|962.4|971.8|850.2|839.3||826.1|837.5|840.5|839.6|834.5|826.6|825.5|824.7|822.2|831|826|834.4|833.6|853.2||855.9|858.7|863.1|859.5|867.7|849.2|856.6|837.5|843.3|847|849.5|829.7|816.9|799.4||790.8|773.1|751.3|749||761.5|768.6|751.2|762.8|766|784.8|774|761.2|778.7|763.3|750.4|745|736.4|743|747.5|754.9|757.9|751.2|767|763.3|756.4|728.3|730.7|726.7||751.1|762.9|758|703.8|695.4|758.4|781|788|780.6|786.8|774|768.2|783.4|787.8|796.9|793|814|805.9|764.9||775|775.5|765.6|770|762.8|756.9|756.3|763.5|760.9|768.4|764.6|759.7|761.6|761|751.2|758|744.5|751.7|750.8|736.9|746.4|758.4|772.4|783.4|787.5|780.1|778|791.8|816.8|807.1|791.3|786.8|797.2|807.3|779.1|781|780.9|783.2|795.7|798.9|788.2|790.7|806|811.9|784.6|729|724.6|712.3|716.9|||721.4|722.2|722.6||705.7|720.3|726.1|730.2|726|733.2|725.3|718.7|725.8|739.9|742.9|738.9|758.9|746.7|739.2|733.8|732|719.4|723.4|740|746|736.5|741.6|738.1|747|748.7|742.7||740.8|719.1|719.8|714.8|711.9|700.6|706.4|707.4|695.2|692.6|689.6|693.2|695.7|692.8|695.3|699.8|706.9||703.5|693.9|694.5|695.9|686.9|684.3|690.1|699.3||687.2|749|749.2|750.8|748.9|752|737.4|741.5|732.3|734.4|724.5|725.4|724.8|738|732.3|724.8|725.4|737.2|743.3|749.7|758.8|755.8|746.7|743.3||751.6|750||||738|731.1|732.1|729.9|736.6|738|735.5|741.2|734.1|728.4|729.9
04836|44211|/equities/toshiba-corp.|TOPIX500/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4605|4600|4600
04837|44324|/equities/tosoh-corp.|NIKKE225/TOPIX500/EAFAVALUE||2083|2094|2122.5|2133|2136.5|2114.5|2098|2098.5|2073|2056|2055|2080|2083.5|2081.5|2055.5|2099.5|2102|2097.5|2011||1911.5|1921|1910|1906.5|1894.5|1898.5|1892|1911|1900|1922|1938.5|1924|1927.5|1939.5||1936|1936|1930|1947.5|1949|1926.5|1955|1928|1928|1919|1936|1931.5|1911.5|1911||1907.5|1872.5|1854|1852||1849|1869.5|1844|1863|1844|1883|1885.5|1885|1926|1914|1883.5|1867|1866.5|1876|1860.5|1879|1875|1883.5|1896.5|1900.5|1900.5|1883|1860.5|1843||1849|1854|1873|1894|1791.5|2001|2041|2053|2038|2048|2016|2020.5|2065|2102.5|2103|2101|2105|2117|2089.5||2078|2086.5|2063.5|2085|2104|2120|2122.5|2110|2099.5|2124|2124|2116.5|2099.5|2106|2079|2079.5|2065|2083|2061|2089|2104.5|2128.5|2124.5|2150|2103|2067.5|2087.5|2008.5|2008|2025|2001.5|1972|1981|1968.5|1950|1967|1950|1989|1987.5|1977|1949|1964.5|1980.5|2045|2239|2239|2223|2179|2190|||2182.5|2174|2196.5||2177|2176|2170|2160|2143.5|2139.5|2142.5|2142.5|2165.5|2178|2199|2183.5|2210|2193.5|2171|2150|2132|2119|2079|2075|2073|2078|2127|2117|2128|2129.5|2110.5||2084.5|2075.5|2072|2062|2074|2050|2073.5|2071.5|2049|2047|2032|2046.5|2047|2085.5|2098|2058|2075||2056|2040|2019|2000|1964|1966.5|1937|1929||1925|1920.5|1933.5|2013.5|2036.5|1934|1906|1911.5|1899|1914|1887.5|1878.5|1877|1877|1895|1897|1932.5|1963.5|1966|1987|1940|1938.5|1922.5|1943||1907.5|1876||||1817|1808|1810.5|1804|1821|1799|1779.5|1808.5|1786|1786|1784.5
04838|44270|/equities/toto-ltd.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||4090|4134|4078|4062|4078|4068|4070|4101|4132|4122|4105|4126|4150|4272|4310|4366|4389|4407|4384||4269|4376|4436|4422|4938|4866|4802|4929|5022|5178|5283|5260|5259|5376||5335|5392|5412|5509|5530|5359|5378|5240|5380|5382|5410|5235|5193|4947||4938|4910|4804|4806||4766|4803|4815|4858|4797|4871|4890|4924|5011|4937|5057|5085|4984|4955|4892|4766|4709|4650|4679|4557|4592|4507|4523|4580||4427|4475|4350|4317|4370|4523|4525|4130|4105|4128|4079|4105|4080|4167|4212|4225|4216|4112|4046||4092|4080|3922|3909|3897|3847|3881|3847|3846|3859|3842|3883|3896|3906|3808|3783|3738|3697|3762|3758|3829|3773|3792|3838|3861|3877|3944|4004|3998|3979|3944|3930|3968|4025|4041|4025|4076|4181|4316|4385|4209|4191|4259|4242|4205|4139|4134|4151|4214|||4157|4258|4449||4435|4399|4442|4363|4364|4353|4294|4323|4340|4382|4379|4330|4377|4333|4337|4212|4153|4145|4178|4314|4318|4274|4335|4169|4159|4245|4265||4265|4325|4309|4276|4357|4273|4180|4160|4229|4223|4294|4298|4183|4081|4118|4105|4114||3925|3768|3750|3769|3717|3710|3715|3769||3788|3781|3761|3899|4007|3967|3914|4018|4056|4058|4048|3976|4007|3974|3975|3927|3911|3907|3873|3920|4007|3968|3938|3924||3864|3867||||3718|3686|3675|3636|3644|3660|3662|3773|3693|3649|3644
04839|44136|/equities/toyo-seikan-group-holdings,-ltd.|NIKKE225/TOPIX500||2381.5|2352.5|2327|2321|2324|2310|2261|2259.5|2246.5|2246|2257.5|2233.5|2228.5|2217.5|2252|2313|2321|2300|2267||2268.5|2292|2307.5|2293.5|2272.5|2245.5|2253.5|2256.5|2252|2267.5|2271|2264.5|2278|2306||2297|2324.5|2326|2312|2332|2319.5|2313|2275|2288.5|2264|2307.5|2329.5|2296|2317||2312|2319|2304.5|2292.5||2275.5|2343|2278.5|2315|2249|2262|2273.5|2295.5|2346.5|2337|2335.5|2300|2303|2326.5|2344.5|2359|2341.5|2344.5|2351|2364.5|2377|2337.5|2319.5|2321||2300|2276.5|2307.5|2306.5|2265.5|2459.5|2577|2592|2525.5|2526.5|2498|2471|2514.5|2517|2504.5|2505|2515|2517|2492||2513|2493|2466.5|2469|2479.5|2519.5|2553|2552|2565.5|2547|2572.5|2562.5|2547|2544|2550|2509.5|2494.5|2465|2481|2498|2507.5|2483.5|2503.5|2503.5|2515.5|2557|2550.5|2550|2579.5|2635|2624|2628|2630|2587|2560|2563|2541|2533|2544|2498|2491.5|2518|2549|2462|2428|2452|2458|2435.5|2455.5|||2432.5|2419.5|2443||2410.5|2397|2400|2405|2430.5|2399|2393.5|2385.5|2398|2415|2441|2443.5|2439|2455|2480|2478.5|2461.5|2433|2441.5|2503|2439|2501|2561|2528|2576|2603.5|2633||2593|2577|2598|2434.5|2459|2461|2476|2461.5|2472.5|2476.5|2460|2504.5|2520|2530.5|2543.5|2524|2557.5||2504|2480|2510|2502.5|2477|2481|2498.5|2492||2465|2584.5|2411|2385|2368.5|2365|2367|2358|2351.5|2353.5|2350|2367|2379.5|2382|2379|2349.5|2364|2404.5|2405|2406.5|2414.5|2431|2399.5|2405||2366.5|2334||||2306|2285.5|2292|2308|2300|2259|2220|2248|2219.5|2194|2195
04840|946109|/equities/toyo-suisan-kaisha-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||10630|10710|10660|10820|11085|10895|10615|10335|10165|10180|10355|10400|10010|9850|9815|9292|9115|9080|8965||8972|9081|9166|9092|8870|8761|8718|8849|8865|8950|8999|9063|9274|9367||9291|9403|9470|9591|9761|9595|9663|9532|9594|9457|9759|9647|9228|9567||9320|9429|9277|9245||9201|9332|9299|9355|8990|9084|9069|9099|9240|9150|9161|9390|9638|9699|9723|9788|9700|9707|9722|9665|9639|9497|9130|9132||9210|9162|9539|9185|8871|9625|10215|10440|9564|9712|9546|9573|9870|9776|9965|10000|9985|9718|9866||10070|10030|9956|9980|9786|9606|9529|9522|9494|9645|9667|9732|9704|9832|9677|9584|9593|9776|9903|9728|9728|9870|10030|9862|10010|10100|10415|10785|11135|11395|11345|11220|11430|11335|11330|11430|11450|11800|11780|11775|11185|10755|10690|10960|10980|11505|10130|10240|10280|||10120|10065|9998||9598|9578|9312|9240|9340|9298|9272|9328|9616|9668|9588|9335|9242|9231|9021|9041|9120|9056|9180|9438|9518|9502|9660|9673|9909|9799|9414||9198|9043|8961|8747|8776|8647|8766|8774|9150|9083|8929|8861|8767|8735|8636|8674|8809||8785|8549|8689|8552|8350|8223|8191|8017||8130|8058|8194|8163|8108|8272|8240|8055|7935|7976|7878|7884|7894|8060|8051|8158|8098|8120|8069|8085|8096|8174|8060|7711||7653|7585||||7311|7317|7388|7356|7367|7315|7285|7355|7304|7190|7498
04841|946170|/equities/toyo-tire---rubber-co-ltd|TOPIX500||2351.5|2356|2358|2403|2439.5|2408|2432.5|2455|2429.5|2422|2415.5|2467|2209.5|2213|2161.5|2224|2229.5|2209.5|2195.5||2192.5|2197.5|2195|2183|2172|2147.5|2146.5|2171|2166.5|2150|2150|2169|2157|2164||2141|2159|2136|2152.5|2180.5|2128|2146.5|2129|2135|2122|2159|2107.5|2085|2078||2067.5|2049.5|1992|2003||2012|2039.5|2020|2056.5|2047.5|2089|2118.5|2119.5|2171.5|2199|2144|2130|2137.5|2150.5|2144.5|2164.5|2195|2179|2158|2179|2195|2107.5|2061|2026||2180|2125|2187.5|2186|2054.5|2294|2457|2492.5|2458.5|2456|2439|2436.5|2515|2542|2537|2549.5|2534.5|2552|2564.5||2582|2604.5|2534|2519.5|2533.5|2587|2593|2623.5|2659.5|2610|2584|2556|2673.5|2675|2617.5|2609.5|2589|2596|2587.5|2618.5|2634.5|2721.5|2731|2792.5|2792.5|2754.5|2778|2787|2816.5|2856|2813|2755|2734|2754.5|2726|2759|2751.5|2810|2840.5|2783|2788.5|2828.5|2994|2938|2909|2950|2958.5|2896.5|2958.5|||2916.5|2967|2997||2876.5|2911.5|2889.5|2904|2908.5|2907|2929|2955.5|2990|2954|2974|2874|2883.5|2853|2824.5|2806|2830.5|2776|2788|2833|2869.5|2899|2885|2872.5|2848.5|2882|2844.5||2821|2715.5|2671|2596|2612.5|2586|2598.5|2632.5|2788|2738|2705.5|2706|2726|2729|2768|2845.5|2927.5||2922.5|2935.5|2908|2904.5|2927.5|2760|2675|2622.5||2605|2576|2558.5|2538|2579|2477|2518.5|2470|2462|2444|2447|2388|2360.5|2389|2394|2576|2565|2478.5|2462|2492.5|2498.5|2486|2419|2383.5||2376|2379.5||||2362.5|2346|2409.5|2413|2410|2380.5|2364|2402.5|2394|2353|2405
04842|44234|/equities/toyobo-co.,-ltd.|NIKKE225/TOPIX500||931|929|939|947|957|950|942|947|950|946|945|943|950|950|953|983|1003|977|967||970|979|973|973|969|967|967|972|977|988|986|984|995|992||992|993|997|1000|1013|1002|1007|1000|999|998|1016|1008|999|996||996|988|980|973||969|978|978|990|992|995|996|998|1013|1004|1002|1005|1013|1007|1001|995|980|985|992|988|987|965|966|965||975|967|969|973|966|1001|1025|1036|1031|1037|1029|1017|1025|1035|1033|1046|1054|1053|1047||1052|1050|1041|1043|1044|1059|1056|1053|1057|1061|1057|1064|1063|1074|1062|1051|1045|1043|1043|1034|1037|1041|1043|1051|1047|1043|1047|1060|1075|1096|1093|1083|1102|1092|1063|1062|1068|1068|1085|1086|1072|1091|1112|1137|1131|1139|1134|1127|1123|||1121|1125|1125||1108|1112|1121|1117|1111|1097|1105|1117|1155|1163|1143|1131|1135|1119|1113|1108|1113|1109|1109|1131|1133|1154|1182|1168|1159|1159|1158||1147|1143|1140|1134|1124|1120|1129|1144|1150|1130|1117|1129|1119|1130|1135|1127|1105||1100|1100|1089|1082|1076|1069|1089|1088||1087|1111|1118|1124|1120|1099|1110|1110|1097|1099|1109|1110|1099|1122|1112|1094|1090|1117|1097|1091|1082|1084|1082|1086||1079|1071||||1061|1056|1048|1039|1049|1047|1041|1042|1034|1027|1028
04843|946251|/equities/toyoda-gosei-co-ltd|TOPIX500||2494.5|2489.5|2548.5|2585.5|2612|2593.5|2577|2589.5|2597|2576.5|2584.5|2580|2616.5|2632|2589|2650|2671|2608|2551||2557.5|2681|2632|2603|2614|2582|2568.5|2634.5|2573|2557.5|2542|2524.5|2517.5|2530||2519|2543.5|2519|2518|2538.5|2503|2540|2494.5|2486|2473|2551.5|2553.5|2527.5|2526||2520.5|2483|2406|2398||2387.5|2420|2404.5|2452|2460|2521|2557|2598.5|2670|2662.5|2620|2610|2564.5|2560.5|2492|2523.5|2496.5|2502.5|2526.5|2529|2553|2458|2384.5|2332.5||2339.5|2350|2408|2359|2350|2566|2757.5|2851|2691|2657.5|2623|2612|2716|2758|2749|2777.5|2808.5|2847.5|2837||2866.5|2870|2772|2777|2808|2875.5|2892|2845.5|2831.5|2878|2849|2843|2857|2895.5|2825|2827.5|2803.5|2807|2745|2745.5|2789|2864|2870|2928|2916|2881.5|2897.5|2924|3013|3099|3045|2990.5|3068|3050|3038|3013|3028|3045|3104|3107|3059|3047|3088|3096|3158|3182|3196|3112|3093|||3059|3063|3093||3096|3250|3242|3235|3244|3275|3284|3276|3290|3292|3326|3276|3275|3265|3205|3183|3150|3191|3121|3254|3296|3372|3404|3378|3423|3410|3337||3285|3216|3085|3048|3038|3006|3050|3138|3289|3229|3091|3104|3102|3102|3050|3057|3016||3030|2994.5|3012|2955|2980.5|3004|3009|3039||2965.5|2994|3029|2947|3017|3019|2895.5|2875.5|2858.5|2873.5|2848|2842.5|2844|2880.5|2868|2866.5|2845|2813.5|2774.5|2808.5|2859|2844|2780.5|2777.5||2749.5|2729.5||||2659.5|2637|2651|2628|2626.5|2603|2634.5|2688|2649|2620.5|2602.5
04844|946115|/equities/toyota-boshoku-corp|TOPIX500||1927.5|1928.5|1964.5|1995|2012|2013.5|1996.5|2027.5|2017|2009.5|2012.5|2024|2023.5|2040|2003.5|2049.5|2068.5|2043|2027.5||2017|2065|1989|1972.5|1973|1931.5|1931.5|1949|1940.5|1927.5|1926|1917.5|1888|1888.5||1883.5|1895|1892.5|1895|1925.5|1903.5|1931|1883|1886|1885.5|1935|1935|1923.5|1919||1906.5|1896|1853.5|1843||1835|1850|1836.5|1867.5|1853.5|1895.5|1906.5|1928|1942.5|1948.5|1952|1942.5|1926|1942.5|1904|1912|1894.5|1899|1904|1922|1911.5|1869.5|1842|1812||1832|1824|1861|1851.5|1863|1924.5|2017|2105|2060.5|2062|2043.5|2044|2069|2084|2086|2116|2135|2166|2166||2168.5|2171|2126|2123|2153|2195.5|2196|2151|2153|2169.5|2133.5|2145|2153|2159|2132|2153|2131|2131|2117|2126|2145|2174.5|2166.5|2183.5|2183.5|2157|2171|2233|2247.5|2306|2293|2276|2289|2278.5|2264|2256.5|2264|2271|2306.5|2311.5|2282|2280|2297|2280|2286.5|2330.5|2356|2326.5|2332.5|||2325|2342|2366.5||2406.5|2494|2478|2464|2465|2468.5|2494|2519.5|2563.5|2555.5|2571|2542.5|2571.5|2581|2560|2511|2493.5|2478|2456.5|2569.5|2578.5|2594|2646.5|2614|2629|2623|2580||2548.5|2513.5|2456|2416|2379.5|2327|2348|2415.5|2569.5|2546.5|2442.5|2440|2408.5|2388|2402|2432|2469.5||2453|2422|2452|2465|2481|2471.5|2455|2450||2423|2405|2407|2347.5|2443|2585|2461|2452.5|2426.5|2477|2460|2479|2442.5|2442.5|2411|2416|2402.5|2372.5|2347|2370|2401|2471|2437.5|2417||2389.5|2347||||2244.5|2233.5|2242.5|2257.5|2248|2247.5|2261.5|2281.5|2267|2243.5|2244
04845|946195|/equities/toyota-industries-corp|TOPIX500/EAFAVALUE||11385|11340|11435|11575|11710|11680|11575|11655|11610|11380|11605|11555|11445|11365|11120|11285|11230|10875|10650||10535|11660|11750|11570|11480|11165|11240|11330|11030|11155|11210|11245|11270|11420||11460|11450|11435|11510|11835|11475|11725|11380|11375|11350|11860|11440|11185|11380||11335|11135|10665|10835||10720|10825|10640|10770|10725|11135|11220|11145|11610|11665|11505|11620|11570|11425|11500|11520|11440|11510|11735|11825|11885|11400|11230|11010||10855|10850|11125|10610|10145|11260|12335|12830|12725|12730|12560|12720|13315|13410|13290|13455|13545|13885|13880||13735|13870|13615|13690|14050|14155|14215|13960|13780|13845|13615|13630|13835|13655|13445|13300|13110|13270|13250|13270|13390|13400|13565|14150|14095|14430|14540|14520|14665|15035|14810|14705|14920|14735|14815|14760|14845|15120|15095|15140|14860|15215|15125|15370|15500|15540|15465|15165|15260|||15140|15125|15140||14990|14885|14865|14800|14265|13955|14050|13955|14180|14375|14550|14545|14690|14600|14510|14440|14850|14630|14535|14815|15970|15850|15900|15855|16225|16265|15950||15220|15005|14670|14500|14735|14715|15215|15775|16065|15830|15595|15630|15340|15145|15360|15370|15445||15275|14870|14750|14935|14810|14300|14250|14300||13830|13950|13975|13540|13525|13405|12665|12815|12845|13180|12870|12770|12845|12990|12670|12600|12540|12505|12505|12540|12420|12335|12025|11890||11860|11770||||11635|11405|11555|11465|11485|11595|11565|11800|11610|11560|11540
04846|985692|/equities/toyota-motor-corporation|NIKKE225/TOPIX500/EAFAVALUE||2618|2611.5|2607.5|2697|2729.5|2703.5|2712|2743.5|2737|2695.5|2745|2745|2723.5|2757|2684|2748|2813|2719|2651||2656.5|2717.5|2740.5|2720|2720.5|2619|2619.5|2655.5|2576.5|2571.5|2574.5|2582.5|2569|2599||2595.5|2617|2594.5|2618.5|2662.5|2605.5|2649.5|2595|2603.5|2624|2777.5|2726.5|2665|2666||2668|2633|2486.5|2458.5||2497.5|2516|2478.5|2537|2507|2602|2652.5|2724.5|2807|2821.5|2786.5|2753.5|2756|2652|2649|2694|2673|2697|2707.5|2742|2748.5|2692.5|2636.5|2534.5||2503|2506|2593|2551.5|2461|2652|2912|2962|3024|2988|3008|3064|3174|3156|3117|3159|3185|3285|3306||3292|3326|3299|3296|3319|3399|3399|3348|3338|3326|3314|3301|3317|3307|3177|3136|3094|3113|3086|3063|3132|3227|3218|3306|3289|3271|3302|3259|3339|3428|3401|3358|3452|3452|3450|3407|3416|3429|3479|3478|3438|3407|3457|3434|3434|3540|3595|3674|3650|||3622|3659|3640||3549|3604|3620|3594|3610|3569|3634|3691|3753|3767|3815|3795|3760|3776|3700|3632|3739|3656|3705|3824|3833|3854|3891|3860|3886|3890|3829||3675|3576|3509|3463|3536|3475|3530|3665|3811|3772|3742|3704|3689|3629|3599|3603|3607||3530|3436|3473|3449|3453|3416|3464|3459||3370|3409|3364|3148|3007|2966|2960|3000|2983.5|2994|2950|2986.5|3018|3034|2987.5|2985|2964|2920|2869.5|2875|2883|2867.5|2752|2716||2708|2635||||2615.5|2573|2583.5|2544.5|2553|2549.5|2576.5|2692|2657.5|2619.5|2624
04847|44227|/equities/toyota-tsusho-corp.|NIKKE225/TOPIX500/EAFAVALUE||2566.5|2575|2614|2685|2707|2702.5|2712|2749.5|2763.5|2725|2776|2780|2726|2764|2729.5|2798|2788|2730|2661.5||2582|2715.5|2716|2687.5|2688.5|2641.5|2676|2696|2709|2681.5|2689|2703|2667.5|2716||2741.5|2719|2721|2729.5|2802|2718|2750|2690.5|2662|2621|2747|2752|2708|2722||2716|2668.5|2562.5|2611.5||2604|2611.5|2533|2595|2598|2666|2710.5|2695.5|2834.5|2848|2807|2732|2715.5|2694|2695.5|2737|2714.5|2712.5|2750|2733.5|2760.5|2658.5|2581.5|2521.5||2480|2428|2495|2397|2441.5|2666.5|2806.5|3034|2991|2981.5|2917.5|2952|3039|3067|3088|3115|3178|3232|3212||3228|3274|3237|3280|3279|3341|3333|3257|3244|3215|3143|3170|3185.3301|3181.6599|3039|2995.3301|2970|2960|2950.3301|2979.6599|3051|3072.6599|3091|3137.3301|3111.6599|3063.3301|3054.6599|3099.6599|3169.3301|3243.3301|3194.3301|3194.6599|3247.3301|3229.3301|3198.6599|3169.3301|3179.3301|3204.6599|3225.3301|3237.6599|3222.6599|3235.6599|3255.6599|3238|3268|3333.3301|3281|3375|3376.6599|||3363.3301|3311.6599|3421.6599||3248|3274.3301|3283.3301|3177.6599|3174.6599|3178|3213|3256|3343.3301|3368.3301|3465|3396.6599|3425|3440|3375|3331.3301|3438.3301|3346.6599|3383.3301|3468.3301|3443.3301|3465|3545|3486.6599|3505|3545|3493.3301||3333.3301|3283.3301|3193|3123.3301|3169|3126.6599|3281|3366.6599|3435|3430|3398.3301|3298.3301|3254.3301|3240|3206.3301|3165|3138||3121.6599|3133|3121.6599|3114|3125|3106.3301|3105.6599|3127.6599||3118.3301|3112|3133|3098.3301|3229|3247|3244.3301|3262|3213.3301|3232.6599|3203|3239.6599|3240.3301|3276|3255.6599|3276.6599|3235.6599|3264.3301|3208.3301|3243|3205|3131.3301|3026.6599|3009||2968|2862.6599||||2790.6599|2794.3301|2822.6599|2810|2810.3301|2799.6599|2822|2899.6599|2821.3301|2804|2737.3301
04848|44200|/equities/trend-micro-inc.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||8310|8335|8374|8333|8217|8080|8086|8444|8266|8132|8394|8307|8230|8242|8278|8380|8239|8200|7989||8030|8199|8198|8158|8142|7992|7981|8100|8142|8148|8256|8313|8365|8440||8467|8453|8455|8329|8589|8453|8463|8369|8484|8660|8944|8939|8780|8918||8940|9050|8987|8895||8831|8814|8630|8589|8660|8900|8887|8862|9228|8890|8731|8694|8821|8849|8574|8633|8528|8419|8561|8381|8441|8226|8248|8451||7742|6868|6845|6748|6820|6939|7276|7331|7321|7306|7351|7206|7263|7337|7379|7272|7280|7135|7110||7135|7170|6908|6944|6887|7043|7083|7092|6885|6830|6560|6457|6471|6539|6466|6375|6286|6567|6685|6816|7082|7360|7276|7229|7150|7106|7137|7059|7197|7215|7164|7153|7178|7207|7246|7316|7348|7429|7549|7530|7621|7683|7487|7523|7482|7710|8087|8087|8046|||7884|7833|7960||7834|7921|8030|7966|7923|7836|7857|7962|7999|8117|8142|7940|7936|7946|7901|7845|7962|7855|7981|7906|7865|7724|7824|7682|7757|7855|7761||7760|7744|7567|7520|7638|7620|7627|7653|7533|7534|7612|7736|7739|7480|7466|7430|7443||7166|7328|7430|7240|7946|8994|8841|8728||8660|8434|8303|8328|8426|8465|8519|8504|8449|8279|8203|8274|8321|8391|8191|8271|8219|8534|8373|8410|8470|8212|8046|7699||7536|7478||||7660|7731|8212|8174|8160|8135|8124|8268|8133|7900|7979
04849|946254|/equities/ts-tech-co-ltd|TOPIX500||1659|1663|1674.5|1704|1721.5|1728|1732.5|1714.5|1714.5|1723|1710|1713.5|1720|1728.5|1722|1768|1771|1752.5|1730.5||1725.5|1740|1728.5|1722|1724.5|1711|1715|1730.5|1726.5|1730|1721|1734.5|1738|1746||1755|1778|1788.5|1792.5|1802|1782|1786.5|1767.5|1770|1757.5|1776.5|1793|1779|1787||1783.5|1789.5|1760|1756.5||1747|1775|1776.5|1815|1807.5|1825|1836.5|1851.5|1869|1893|1862.5|1864|1864|1861.5|1862.5|1884|1868.5|1870.5|1875|1883.5|1895.5|1870.5|1835|1830||1830|1831|1847.5|1863|1775|1900.5|1995|2013.5|1990|1989.5|1971|1943|1964|1973.5|1959.5|1969|1985.5|1995.5|1990||1976.5|1978|1954.5|1934|1929|1947|1946|1939.5|1918|1934|1916|1917|1930|1933|1895.5|1875.5|1869|1870|1880.5|1860|1870|1870|1871|1869.5|1875.5|1847|1849|1847.5|1871|1909.5|1887.5|1873|1889.5|1891|1871.5|1845|1837|1831.5|1829|1817|1793.5|1782|1811|1803|1786.5|1949|1946|1939|1939|||1929|1939.5|1944.5||1911|1933|1949.5|1939|1945|1920.5|1940.5|1933.5|1956.5|1961.5|1982|1969|1994.5|2022|1998|1968.5|2006.5|1984.5|1975.5|2035|2018.5|1972|2033|2027.5|2051|2060.5|2045||2010|1993.5|1946|1927.5|1956|1929|1930.5|1956|1958|1938.5|1925|1945|1965|1955|1973|1985|1982||1981.5|1959|1967.5|1971|1972|1967.5|1986|1989||1916.5|1946.5|1951|1923|1945|1898|1906|1882.5|1877.5|1880|1865|1845.5|1826.5|1846|1845.5|1833|1826.5|1831.5|1826.5|1830.5|1831|1857|1827|1793||1753.5|1739||||1714|1701.5|1691.5|1696.5|1693|1671.5|1670|1695|1683|1680|1688.5
04850|946150|/equities/tsumura---co|TOPIX500||4869|4867|4835|4870|4888|4861|4944|4950|4936|4809|4915|4912|4946|5049|4933|4948|4995|4968|4878||5000|5097|5116|5037|4972|4910|4934|4959|4934|4937|4930|4955|5050|4945||4990|5019|5057|5138|5016|4890|4920|4871|4690|4561|4517|4530|4375|4254||3989|3975|3900|3910||3875|3923|3941|3984|3952|3954|3941|3947|3987|4007|4029|4063|4049|4015|3997|4009|4049|3947|3970|3967|3926|3860|3915|3829||3820|3834|3939|3773|3650|3783|3937|4005|3983|3978|3945|3955|4055|4056|4013|4005|3996|4114|4158||4229|4227|4223|4201|4156|4090|4118|4166|4215|4187|4237|4286|4275|4275|4237|4137|4108|4125|4111|4095|4067|4149|4050|4094|4042|3989|4059|4084|4025|4051|3955|3833|3807|3829|3872|3886|3949|3911|4038|4022|3978|3931|4090|4118|4388|4392|3732|3772|3797|||3825|3799|3824||3755|3758|3764|3812|3824|3814|3899|3946|3931|3965|3978|3975|3952|3974|3930|3836|3903|3838|3825|3851|3892|3825|3890|3891|4082|4028|3938||3809|3689|3716|3731|3739|3708|3744|3707|3825|3266|2771.5|2769.5|2777.5|2773|2758.5|2772.5|2761||2749.5|2772.5|2780|2819.5|2829|2783.5|2841.5|2833.5||2850|2963|3009|2711|2717.5|2700|2711.5|2681.5|2701|2715|2713|2700|2725|2753|2734|2727|2724|2780|2776|2772.5|2765|2808|2729|2716.5||2691|2675.5||||2670|2679.5|2682.5|2668.5|2684|2656|2631.5|2646.5|2628|2628.5|2628
04851|946120|/equities/tsuruha-holdings-inc|TOPIX500/EAFAGROWTH||8330|8353|8151|8136|8191|8105|8129|8313|8310|8441|8386|8500|8620|8566|8573|8653|8657|8655|8630||8550|8549|8544|8562|8593|8578|8614|8760|8799|8819|8930|8897|8939|9013||9006|9042|9058|9083|9300|9370|9080|9117|9184|9126|9276|9163|8910|8900||8757|8728|8664|8676||8640|8700|8840|8936|8899|8999|8920|8918|8923|8888|8897|8890|8930|8892|8798|8822|8792|8691|8708|8634|8690|8608|8546|8399||8460|8531|8592|8600|8736|9091|9279|9281|9147|9130|9069|9023|9107|9213|9221|9070|9128|9150|9203||9208|9130|9100|9133|9188|9171|9242|9307|9385|9267|9256|9374|9620|9633|9573|9222|9092|9112|9149|9095|9067|9053|9175|9323|9306|9257|9330|9450|9413|9444|9302|9145|9253|9330|9400|9427|9448|9474|9640|9666|9651|9700|9838|9860|10125|9977|10000|10150|10045|||9916|9967|10035||9898|9909|9963|10000|9986|10020|10200|10260|10340|10500|10550|10445|10720|10800|10765|10635|10640|10720|10795|10865|10860|10955|10970|10975|11110|11270|11695||11695|11590|11490|11510|11615|11630|11490|11600|11670|11665|11240|11100|11340|11885|12045|12290|12520||11055|11085|11120|11040|10820|10825|10920|11050||11085|11075|11170|11135|11100|11485|11740|11705|12500|12600|12585|12785|12895|12985|12795|12885|12815|13000|13015|13015|12980|13005|13075|13195||13070|13075||||13000|13045|13045|12945|13165|13020|12780|12520|12250|12220|12200
04852|946326|/equities/tv-asahi-holdings-corp|TOPIX500||2193|2140|2159|2169|2146|2126|2081|2085|2044|2038|2039|2012|1983|2011|2039|2012|1999|1948|1947||1987|2009|2007|1990|1977|1975|1983|2000|2029|2070|2064|2071|2087|2084||2061|2064|2053|2061|2072|2035|2049|2016|2010|2000|2062|2076|2018|2030||2015|2008|1992|1976||1956|1997|1977|2017|1992|1999|1969|1966|2007|2007|2004|2020|2013|1984|1960|2009|2007|1989|1989|2025|2036|1997|1967|1939||1934|1883|1950|1875|1847|2036|2112|2103|2100|2075|2057|2077|2132|2140|2152|2164|2206|2216|2198||2180|2189|2167|2163|2150|2157|2181|2181|2186|2193|2162|2164|2162|2171|2130|2180|2171|2154|2142|2093|2092|2061|2123|2099|2078|2043|2072|2092|2094|2077|2015|1878|1917|1918|1943|1972|2011|2007|2023|1976|1956|1983|2095|2126|2115|2106|2065|2050|2078|||2081|2065|2081||2036|2060|2087|2097|2096|2165|2098|2190|2247|2263|2290|2263|2226|2175|2129|2123|2112|2094|2146|2154|2153|2169|2190|2181|2241|2166|2125||2050|2014|2012|1994|1983|2010|2032|2039|1932|1915|1961|2014|2000|1955|2004|2045|2091||2098|2126|2142|2123|2121|2071|2067|2053||2046|2208|2214|2122|2139|2179|1788|1766|1773|1770|1782|1791|1784|1776|1770|1778|1777|1764|1742|1765|1722|1715|1694|1676||1636|1646||||1625|1628|1613|1605|1630|1621|1628|1652|1641|1640|1687
04853|44135|/equities/ube-industries,-ltd.|NIKKE225/TOPIX500||2427.5|2414|2475.5|2517.5|2513|2479|2419|2369.5|2329|2321.5|2335.5|2321|2356.5|2348.5|2380|2517|2573.5|2535|2514||2502.5|2545|2523|2535.5|2512|2531.5|2539.5|2556.5|2555.5|2554.5|2574|2574.5|2597.5|2621||2630|2653|2663.5|2667|2697|2685.5|2730|2702|2696|2685.5|2758|2760|2742|2732||2717.5|2654|2638.5|2643.5||2608|2625.5|2534|2565|2551.5|2613|2630|2631|2690.5|2683.5|2663|2661|2653|2648.5|2681|2725|2705.5|2725|2742.5|2669.5|2645|2613.5|2595|2542.5||2527.5|2506|2571|2584.5|2347.5|2530|2670|2713.5|2716|2716.5|2676|2672|2755|2778|2776.5|2779.5|2804|2828.5|2806||2809|2825|2773|2769.5|2803.5|2876|2874.5|2855|2848.5|2870.5|2851.5|2846.5|2837|2845.5|2819.5|2789.5|2747|2756|2728|2756.5|2751.5|2739|2799|2816.5|2793|2769|2775.5|2820|2860|2915|2904.5|2881|2937|2930.5|2912.5|2925|2932.5|2976.5|2989.5|2975|2932.5|2973.5|3046|3098|2959|2978|2965|2916.5|2909.5|||2870|2874.5|2898||2837.5|2759.5|2779|2811.5|2791.5|2779|2796|2785|2856|2862.5|2835|2805|2814|2769|2780|2746.5|2747|2711|2660.5|2731|2738.5|2714.5|2768.5|2756.5|2770.5|2788.5|2811||2647.5|2628|2607|2605|2563.5|2536.5|2573.5|2572|2590|2569.5|2538|2548|2537.5|2545.5|2565|2560.5|2585||2582|2572.5|2595|2585|2566|2535.5|2574.5|2575||2525.5|2560|2578|2627.5|2492|2444.5|2436.5|2464.5|2447.5|2457.5|2422.5|2426|2395|2414|2402.5|2387|2388.5|2438|2422|2428|2450|2433.5|2387.5|2383||2376|2317||||2306.5|2293.5|2295.5|2284|2322|2286.5|2263.5|2252.5|2184.5|2195.5|2215.5
04854|946219|/equities/ulvac-inc|TOPIX500||6207|6290|6198|6305|6408|6424|6396|6410|6139|6139|6163|6192|6594|6627|7357|7449|7468|7445|7313||7118|7384|7286|7142|7170|7022|7050|7093|7274|7346|7358|7384|7620|7899||7686|7790|7817|7798|7991|7838|7928|7667|7847|7735|8080|7851|7599|7709||7603|7296|7349|7336||7453|7555|7354|7380|7252|7521|7498|7727|8347|8417|8210|8018|8025|8015|8187|8228|8327|8460|8455|8591|8571|8215|8638|8250||7948|7723|8015|7792|7486|8425|9543|9407|9132|9146|8944|8890|9609|9630|9453|9543|9608|10840|10900||10765|10930|10950|11000|10690|10640|10620|10565|10430|10725|10600|10510|10645|10535|10365|10645|10660|10690|10735|10710|10930|11030|11160|11415|11210|11250|11270|11270|11225|11290|11245|11340|11310|11385|11450|11195|11180|11070|11030|10930|11000|11250|10885|10030|9973|9968|10090|9964|10040|||9708|9646|9669||9685|9519|9615|9363|9490|9802|9999|10035|10010|10130|10065|9973|10160|9976|10055|10030|10310|9939|9880|9950|9859|9816|9881|9857|9879|9906|9968||9619|9603|9346|9494|9633|9426|9498|9839|10065|9778|9745|9789|9496|9243|9256|9272|9410||9319|8913|8788|8902|9217|8956|8648|8050||7781|7800|7599|7591|7559|7549|7379|7328|7378|7230|7373|7519|7153|7060|7148|7029|6689|6889|6871|6864|6871|6750|6680|6634||6479|6537||||6744|6738|6757|6661|6707|6684|6738|6851|6802|6665|6737
04855|946275|/equities/unicharm-co|TOPIX500/EAFAGROWTH||3943|3997|4073|4129|3890|3864|3870|3854|3967|4000|3954|4032|4013|4210|4227|4770|4770|4836|4782||4875|4940|4985|4983|4905|4910|4878|4915|4905|4960|4967|5005|5120|5123||5066|5117|5100|5007|5114|5128|5177|5165|5232|5228|5309|5178|5184|5106||5159|5199|5098|5089||5034|5073|5067|5148|5150|5219|5265|5230|5200|5107|5125|5137|5137|5190|5205|5204|5149|5119|5143|5090|5030|4995|4974|4944||4937|5017|5074|5125|4886|4830|5030|5030|5067|5083|5055|5057|5147|5189|5198|5215|5195|5160|5284||5315|5320|5273|5277|5323|5354|5294|5199|5135|5189|5298|5259|5321|5293|5282|5279|5221|5205|5216|5240|5221|5200|5236|5264|5239|5239|5277|5256|5180|5139|5057|4962|4944|5039|5036|5047|5065|4905|4985|5046|5138|5125|5153|5165|5098|5043|5061|5030|4774|||4716|4746|4718||4640|4650|4673|4687|4655|4510|4560|4529|4569|4600|4668|4612|4739|4641|4583|4650|4717|4761|4841|4875|4848|4886|4883|4797|4948|4936|4918||4937|4953|4926|4861|4878|4891|4918|4908|4944|4924|4928|4981|4982|5069|5080|5122|5206||5238|5245|5178|5182|5176|5162|5160|5214||5128|5334|5296|5259|5235|5234|5173|5095|5180|5172|5099|5094|5165|5150|5144|5222|5235|5371|5408|5375|5394|5297|5259|5161||5198|5178||||5127|5103|5116|5085|5126|5036|5005|4988|4935|4893|4897
04856|946231|/equities/ushio-inc|TOPIX500||2058.5|2068.5|2099.5|2101|2115.5|2091.5|2077|2091.5|2092.5|2090.5|2116.5|2152|2168.5|2182|2187.5|2177.5|2223|2145.5|2096.5||2097.5|2117.5|2102.5|2069|2075|2061|2057|2066.5|2066.5|2079|2085.5|2085|2114|2144.5||2110|2142.5|2128.5|2143|2133.5|2103|2090|2079.5|2092|2041|2105|2075|2008|2066.5||2072|2075|2063|2056.5||2052.5|2055|2058|2052.5|2026.5|2019.5|2010|2023|2082.5|2080|2096|2092|2093|2069.5|2082.5|2114|2098|2081.5|2077|2086.5|2107|2081|2074.5|2065.5||2076.5|2019.5|2020|1950|1963|2056|2143.5|2163|2134.5|2135|2110|2119|2173.5|2187|2190|2194|2187.5|2205.5|2209.5||2197.5|2191|2148.5|2165.5|2142.5|2153|2150.5|2134|2126|2104.5|2106.5|2095|2091.5|2093|2053|2050.5|2067.5|2074|2076|2071.5|2086|2089|2094.5|2109.5|2085.5|2050.5|2084.5|2097|2109|2141.5|2119.5|2074|2100|2109|2100.5|2106|2086.5|2084|2078.5|2034.5|1999.5|2032|2169.5|2145.5|2111|2110|2106.5|2106.5|2118|||2088.5|2105|2092.5||2079|2038|2023|2005.5|1993|1993|2020.5|2025|2018|2003.5|2024.5|1982.5|1982.5|1952|1964|1952.5|1960.5|1930.5|1912.5|1950.5|1953|1960.5|2008|2017|2047|2049|2063.5||2040.5|2036|2052|2035|2009.5|1977.5|2017.5|2051.5|2076|2102|2087.5|2021.5|2006.5|2025|2068.5|2071.5|2063||2040|2035|2028.5|2047.5|2056.5|2074.5|2074|2105||2103|2096.5|2080.5|2104|2087.5|2078|2072.5|2079|2102.5|2085.5|2102.5|2134.5|2155.5|2150|2063|2066.5|2023.5|2013.5|2030.5|2051.5|2043|2056|2068.5|2049.5||2065.5|2033.5||||2035.5|2025|2028|1991.5|2029|2043|2054.5|2099|2085|2105.5|2190.5
04857|952141|/equities/uss-co-ltd|TOPIX500/EAFAGROWTH/EAFAVALUE||1393|1399|1420|1415.5|1417|1406|1390|1402.5|1382.5|1350|1355.5|1340|1343.5|1347.5|1316|1338|1320.5|1317|1309.5||1302|1290|1282.5|1290|1272.5|1274|1271|1291|1282.5|1266.5|1280.5|1287.5|1311.5|1316.5||1319|1354.5|1354.5|1364|1390|1370|1371|1370.5|1370|1362|1365|1374.5|1341.5|1362||1355.5|1368.5|1364|1365.5||1367.5|1391|1403|1389.5|1378.5|1382.5|1389|1379|1368|1342|1344.5|1345.5|1330.5|1329.5|1325.5|1323|1326|1329.5|1324.5|1299|1290|1275|1280.5|1297.5||1294.5|1294.5|1260.5|1297.5|1260.5|1325.5|1359.5|1358|1354|1363|1369|1388.5|1389|1383|1389.5|1386|1391.5|1394.5|1370||1384.5|1383|1351.5|1355.5|1355.5|1342|1374.5|1393|1385|1383|1367|1359.5|1348.5|1335|1307|1294|1269.5|1274|1271|1265.5|1280|1275|1256|1272|1237.5|1244|1268.5|1296|1312.5|1264.5|1248|1234.5|1258|1249|1254.5|1266.5|1275|1282.5|1289.5|1295|1305.5|1293.5|1280|1298.5|1313|1343|1422|1200.5|1203|||1217|1223.5|1217||1216|1237|1239.5|1246|1238.5|1205|1219.5|1226.5|1228.5|1218|1223.5|1213|1234.5|1237.5|1251.5|1236.5|1243.5|1230|1270|1282|1266|1294|1296.75|1291.25|1312.5|1325.75|1342.25||1342|1341.5|1334.75|1343.75|1386.25|1364|1324.75|1328.5|1324.5|1339.75|1341.5|1342|1322.5|1310|1304|1313.5|1315.5||1317.5|1309.25|1324|1329|1333.75|1330|1344|1339.5||1337.25|1346.5|1411|1397.25|1411.75|1411|1407.25|1400.25|1412|1419.25|1418.25|1428.5|1446.25|1477.25|1446|1435.5|1436.5|1453|1478|1494.75|1491.75|1471.25|1443.25|1440.75||1438.5|1438.25||||1419.75|1417.25|1420.5|1416.75|1419.5|1406|1401.5|1407.25|1384.5|1399.5|1401.25
04858|946121|/equities/wacoal-holdings-corp|TOPIX500||5144|5000|5030|5043|4885|4779|4744|4800|4616|4621|4630|4592|4655|4918|4734|4733|4727|4647|4765||4718|4773|4759|4724|4641|4628|4646|4700|4686|4733|4752|4799|4841|4835||4620|4648|4635|4605|4562|4548|4468|4470|4474|4512|4660|4616|4479|4489||4449|4443|4413|4410||4411|4468|4386|4440|4393|4409|4420|4410|4414|4392|4335|4385|4362|4365|4398|4398|4309|4283|4251|4300|4322|4269|4236|4058||3988|3914|4100|3943|3985|4202|4350|4388|4281|4324|4287|4345|4395|4387|4400|4386|4500|4434|4483||4507|4570|4516|4550|4647|4704|4692|4749|4622|4547|4550|4516|4484|4442|4460|4545|4594|4397|4422|4415|4396|4355|4259|4031|3989|3937|3922|3937|3950|3959|3885|3840|3774|3800|3811|3819|3774|3734|3767|3665|3666|3675|3507|3507|3505|3530|3520|3512|3522|||3480|3449|3454||3455|3464|3479|3479|3485|3432|3455|3449|3503|3484|3455|3445|3466|3500|3544|3529|3565|3590|3660|3743|3727|3772|3821|3761|3810|3788|3755||3693|3718|3673|3770|3773|3727|3765|3780|3738|3678|3659|3704|3704|3686|3673|3672|3724||3779|3710|3690|3738|3750|3659|3783|3764||3531|3500|3480|3498|3478|3456|3457|3459|3448|3443|3407|3408|3418|3469|3462|3524|3516|3525|3580|3570|3574|3568|3544|3487||3448|3394||||3354|3349|3360|3348|3314|3314|3350|3360|3355|3383|3404
04859|949905|/equities/welcia-holdings|TOPIX500/EAFAGROWTH||1943.5|1946.5|1910.5|1907|1904|1887|1879|1886.5|1908|1911.5|1904.5|1932.5|1933|1923.5|1907|1914.5|1906|1899.5|1902||1912|1934.5|1939.5|1946|1957|1922|1930|1941.5|1956|1972|1978.5|1972.5|1963|1945.5||1957|1947|1957.5|1970|2087|2083|2056|2053|2043|2050|2062|2050|2023.5|2002.5||2012|1972|1968|1958||1961|1958|1998|2008|1999|2038|2016|2040|2027.5|2012.5|2017.5|2012.5|2054|2057|2043|2027.5|2033|2004.5|1997.5|1985.5|2003.5|2006.5|2007.5|1984.5||1975|1973|1948.5|1957|1975|2003.5|2019.5|2011|2004|1995|1968|1948|1999|2070|2039.5|1944.5|1927.5|1905|1951.5||1950.5|1916|1854.5|1851.5|1975|1984|1983.5|1983|1990.5|2007.5|2014.5|2022|2040|2055.5|2048.5|2026|1992|1999|2012|1995.5|2006|2100|2117.5|2148.5|2151|2132.5|2132.5|2161|2160|2178|2171|2135|2175|2172|2172.5|2216|2241|2280.5|2329|2308.5|2316|2300.5|2325|2322.5|2305.5|2314.5|2319|2326|2332|||2311|2323|2322||2299.5|2327|2367|2369.5|2355.5|2300.5|2327.5|2332.5|2311|2373|2387|2373|2403.5|2470.5|2491.5|2462|2480.5|2493|2500|2555|2586.5|2600|2609.5|2599.5|2620|2658.5|2717||2736.5|2711.5|2693.5|2726|2743.5|2746|2740|2795.5|2846.5|2859|2763|2748.5|2811.5|2936.5|2974.5|3017|3030||2618.5|2643|2651|2652|2607|2608|2622.5|2643.5||2646|2674.5|2627.5|2582|2577.5|2526|2547.5|2568|2603|2464|2405|2358|2388|2391.5|2381.5|2398|2397|2417|2426.5|2412|2399|2403|2443.5|2609||2552|2539.5||||2472|2460.5|2449|2413|2446.5|2420|2340.5|2359.5|2328.5|2361|2419.5
04860|44213|/equities/west-japan-railway-co.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||2839|2827.5|2810.5|2825|2849.5|2804|2802|2821|2815|2734|2699.5|2702|2724|2743|2732|2722|2734.5|2741.5|2719.5||2693|2712|2708|2696.5|2672|2644.5|2662|2696|2713.5|2736|2764|2794|2821.5|2810||2791|2802.5|2816.5|2814.5|2835|2801|2772|2739.5|2749|2746|2774|2753.5|2743|2735||2717|2717.5|2714.5|2712||2698|2725|2721.5|2768|2727.5|2748.5|2750.5|2740.5|2764|2781|2785|2785|2802|2815|2802.5|2787|2745|2738|2747.5|2716|2711.5|2715.5|2712|2643.5||2683.5|2717.5|2688.5|2640|2580.5|2763|2950|2964.5|2936.5|2924|2879|2896.5|2943.5|2972|2967.5|2904|2927.5|2928|2947||2949.5|2944.5|2916|2913|2917.5|2946.5|2959.5|2957|2949.5|3012|2999|2975|2985|2970.5|2920|2903.5|2901|2911|2907.5|2918.5|2917|3021|3100|3175|3185|3166|3165|3168|3163|3189|3164|3119|3185|3259|3238|3211|3198|3190|3208|3197|3162|3125|3170|3160|3129|3201|3170|3178|3217|||3274|3255|3002||2999|3005|3040|3062|3057|3022|3038|3075|3103|3115|3108|3069|3067|3098|3086|3071|3081|3077|3120|3159|3179|3240|3281|3275|3327|3291|3272.5||3267|3210|3197.5|3174|3159|3103.5|3131|3125|3137.5|3117|3116|3118|3129.5|3125.5|3103.5|3130|3147||3128.5|3126.5|3153|3141.5|3110|3088.5|3154|3161.5||3173|3182.5|3217|3226|3236|3248|3232.5|3075|3079|3059|3046|3047|3060|3080.5|3080.5|3063.5|3102|3143.5|3117|3099.5|3088.5|3060|3049|3037||3026.5|2974||||2953|2918.5|2915.5|2899|2905.5|2910.5|2895|2917|2909.5|2945|2976
04861|946093|/equities/yakult-honsha-co-ltd|TOPIX500/EAFAGROWTH||3058|3061|3007|2979.5|2995.5|3002|3019|3025|3005|2975|2963.5|2957|2986.5|3257|3289|3325|3304|3350|3337||3310|3354|3357|3337|3329|3305|3280|3337|3329|3385|3409|3406|3399|3409||3383|3414|3390|3430|3465|3427|3320|3322|3361|3363|3350|3254|3230|3175||3156|3169|3195|3182||3094|3118|3138|3177|3173|3206|3199|3163|3187|3145|3090|3062|3040|3042|3013|3047|3016|2963|2963|2953|2962|2935|2876|2887.5||2894.5|2925.5|2866|2897|2938|3042|3087|3119|2966.5|2896.5|2884|2882.5|2882.5|2906|2935|2915|2911|2879|2926||2931.5|2923.5|2901|2863.5|2884|2879|2863.5|2848|2864|2893|2916|2907.5|2945|2924|2877|2821|2799|2801.5|2826|2815.5|2809|2827.5|2832|2881.5|2843|2846.5|2895|2916|2912.5|2878.5|2874|2843|2901.5|2917|2939.5|2930.5|2952.5|2965|3027|3052|3070|3049|3075|3250|3143|3136|3113|3087|3104|||3092|3096|3094||3068|3105|3087|3115|3106|3004|3058|3065|3066|2959.5|2979.5|2980|3019|3017|3083|3084|3057|3070|3138|3144|3152|3122|3136|3133|3213|3198|3266||3276|3265|3276|3184|3180|3230|3266|3261|3262|3257|3165|3240|3224|3278|3272|3224|3228||3168|3192|3170|3163|3145|3071|3138|3181||3294|3126|3217|3284|3283|3240|3226|3230|3245|3233|3239|3249|3266|3263|3198|3231|3224|3285|3325|3334|3324|3329|3317|3250||3233|3200||||3187|3169|3132|3109|3149|3144|3126|3164|3148|3099|3162
04862|946341|/equities/yamada-denki-co-ltd|TOPIX500/EAFAVALUE||459.3|457.8|460.4|466.7|468.2|468.8|469.9|471|469.4|471.6|477.8|480|477.6|470|466.6|468|437.6|438.1|440.5||441|439.2|438.4|436.8|433.3|433.5|437.1|441.3|446.5|447.5|451.6|451.6|457.4|454.4||454.9|456|456.4|450.4|454|453|453.3|449.5|447.8|451.6|458.2|450.2|445.5|447.9||449|446.9|445.9|445.6||442.9|447.2|449.4|451.9|450.6|448.9|448.5|457.4|456.5|454.8|453.4|456.8|456|456|450.9|449.4|448|449|451|449.4|449|444.3|437.6|438.7||444.1|430.9|430|429.1|428.4|447.6|454.1|457.4|455.5|456.1|454.9|455|459|460.7|455.4|453.4|453.9|445.9|445.9||446.3|443.8|436.8|438.4|440.2|443.5|445.5|443.9|439.9|437.9|433.5|433.4|432.6|432.2|428|430.7|428.6|428.4|427.6|429|431|431.1|434.5|436.5|435.7|432.8|435.6|438.5|437.2|441.2|440.6|434.5|434.2|435.4|434.2|435|434.8|434|435.7|436|436|436.3|438.4|437.8|435.9|435.3|435.2|438.5|450.9|||450.7|450.8|451.8||448.6|454.5|452|455.1|450.4|444.2|444.3|441.7|445|473|458.3|460.8|462.5|461.9|457.4|442.2|441.2|441.7|444.7|449.6|442.7|446|452.8|447.5|449.9|450.6|451||449.9|449.2|447.8|443.3|432.7|430.9|431|431.4|432.5|431.4|434.5|431.8|435.3|434.3|432.6|431.9|433.7||433.5|434.5|438.6|438.5|433.3|437|441|446.4||447.3|443.7|448.7|452.8|449.7|447.9|450.4|451.4|452|452.8|454.6|455.9|451.4|452.3|448.1|446.8|447.6|452.9|452.4|453.9|456.1|455.7|452.7|451.2||446.5|442.9||||440.4|436.6|434.3|431|429|428.9|427.6|428.8|427.3|425.5|428.7
04863|946293|/equities/yamaguchi-financial-group-inc|TOPIX500||1601|1578.5|1575.5|1621|1632.5|1620|1605|1621|1639.5|1644|1631.5|1626.5|1634|1626|1606.5|1639|1660.5|1606|1531.5||1524.5|1534.5|1525.5|1521.5|1513.5|1500|1516|1524|1546.5|1575|1600|1619.5|1583|1589.5||1561|1543.5|1559|1583.5|1612|1571|1555|1563.5|1584|1568|1544.5|1569|1576|1585||1609|1594|1562|1575||1578|1570|1575.5|1606|1579|1634|1650|1687.5|1741.5|1714.5|1698|1713|1711.5|1688.5|1716|1702|1766.5|1762.5|1784.5|1786|1796|1718|1706|1626||1580.5|1529|1569|1560|1540.5|1810|1912.5|1891|1808|1815.5|1778|1814|1855|1848|1819.5|1816.5|1839|1843.5|1837||1812|1824|1815|1808|1805|1827.5|1845|1876|1883.5|1855|1840.5|1817.5|1813.5|1810.5|1759|1766.5|1778|1818|1740.5|1733.5|1739|1755|1763|1805|1794|1803|1803.5|1812.5|1947.5|1959|1923|1857|1868.5|1841|1794.5|1818|1796|1834.5|1796.5|1784|1754.5|1765|1792|1808|1857|1616|1598.5|1569.5|1577|||1582.5|1586.5|1595.5||1594|1575.5|1589.5|1603.5|1606|1569.5|1561|1535|1599|1587.5|1602.5|1575|1541.5|1555.5|1548.5|1522.5|1558.5|1541|1528|1561|1562|1566|1629|1614.5|1628|1644.5|1654||1589|1579.5|1573|1591.5|1602|1567|1687.5|1712|1643.5|1569.5|1550|1550|1560|1533|1550|1527|1532.5||1536|1502.5|1535.5|1529.5|1490|1490.5|1464|1451||1421|1448|1435.5|1443.5|1457|1403|1404.5|1414|1381|1396|1386|1400|1387.5|1357|1340|1343|1339|1349|1342|1344.5|1347|1377|1333.5|1333||1317.5|1281.5||||1274.5|1273.5|1264|1259.5|1268|1240|1236|1257.5|1269.5|1284.5|1310
04864|44212|/equities/yamaha-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||1100.5|1099.5|1088.5|1104|1107|1092|1084.5|1092.5|1072.5|1077.5|1075|1096.5|1093.5|1124|1139.5|1144|1141|1147.5|1110||1256.5|1247|1263.5|1248|1260|1239|1247.5|1247|1254.5|1263|1262|1263.5|1269|1281||1291.5|1293|1291.5|1288.5|1294.5|1260|1273.5|1236.5|1268.5|1245|1293.5|1264.6654|1246.6654|1234.3322||1211.6654|3631|3574|3590||3588|3638|3553|3555|3512|3602|3580|3575|3610|3553|3503|3500|3430|3415|3394|3392|3362|3283|3348|3205|3147|3049|2928|2843||2851.5|2842|2893|2854|2850.5|3096|3315|3608|3582|3569|3527|3530|3528|3568|3582|3587|3606|3623|3612||3678|3745|3704|3722|3668|3715|3710|3693|3725|3798|3815|3787|3773|3810|3755|3695|3696|3728|3734|3729|3746|3687|3711|3685|3679|3716|3722|3744|3761|3599|3634|3525|3553|3428|3362|3391|3487|3509|3507|3504|3494|3512|3649|3611|3559|3660|3704|3357|3323|||3299|3345|3339||3274|3320|3316|3355|3346|3266|3342|3253|3210|3198|3296|3188|3278|3266|3271|3259|3310|3278|3261|3323|3311|3283|3306|3265|3285|3324|3318||3248|3186|3195|3221|3223|3198|3221|3195|3155|3175|3230|3295|3314|3278|3261|3226|3256||3185|3220|3309|3339|3313|3315|3460|3543||3423|3464|3468|3337|3357|3297|3240|3269|3314|3304|3310|3334|3389|3374|3356|3378|3412|3482|3477|3485|3493|3435|3381|3323||3304|3296||||3270|3257|3265|3208|3258|3264|3250|3313|3257|3241|3257
04865|946248|/equities/yamaha-motor-co-ltd|NIKKE225/TOPIX500/EAFAVALUE||1318|1319|1340|1353|1357.5|1347.5|1365.5|1370.5|1380.5|1376|1379.5|1370|1385.5|1408.5|1412.5|1410|1415|1387.5|1348||1337|1364.5|1354|1337|1332|1304|1314.5|1344|1353|1367|1356|1358.5|1338|1365||1362.5|1364|1363|1385|1390|1337.5|1346.5|1319.5|1312|1298|1356|1312.5|1298.5|1299||1292.5|1290.5|1249.5|1259.5||1253.5|1252.5|1206.5|1229|1218|1250|1260|1268.5|1303.5|1311.5|1269|1271|1258.5|1248|1231|1284.5|1269.5|1284|1294|1298|1294.5|1248|1230.5|1198||1202.5|1191.5|1218|1237.5|1192|1283|1389|1415|1407.5|1393.5|1383.5|1416|1490|1536|1534|1558|1576|1585|1573||1585|1601.5|1582.5|1598.5|1616|1617.5|1608|1527.5|1508|1504.5|1494|1487.5|1519.5|1523.5|1504|1502.5|1495|1514.5|1492.5|1512|1520|1527|1518|1532|1512|1507|1512.5|1506.5|1519.5|1549|1534|1517.5|1532.5|1525|1515|1507|1515|1538|1544|1529.5|1473|1497.5|1526|1496|1429|1451|1423.5|1425|1435|||1439.5|1457|1476||1428.5|1446|1446|1437|1424|1420|1427.5|1426.5|1414|1416|1424|1417|1441|1464|1450|1431.5|1470|1447|1467.5|1447|1438|1411|1400|1400|1402|1407|1414||1375|1368.5|1358.5|1349.5|1358.5|1335.5|1331|1339|1390|1393|1370|1383.5|1379.5|1352|1374.5|1399|1392||1398|1401.5|1385.5|1385.5|1400.5|1458|1443|1476||1453.5|1452|1442|1421.5|1438|1402|1403|1407|1408.5|1416.5|1409.5|1442|1434.5|1475|1472.5|1399|1395|1383.5|1354.5|1351|1371|1332.5|1306.5|1325||1324|1284||||1286.5|1288.5|1309.33|1308|1318.33|1304.33|1306.33|1305.67|1277.67|1266.33|1256.67
04866|44228|/equities/yamato-holdings-co.,-ltd.|NIKKE225/TOPIX500/EAFAGROWTH||1741.5|1764|1767|1776|1806|1733|1727.5|1662.5|1669.5|1659|1634.5|1603|1610.5|1619.5|1619.5|1650|1621|1640.5|1645||1615.5|1625.5|1638|1612|1614|1590.5|1576|1600|1621.5|1631|1644|1653.5|1679|1687.5||1685|1690|1681|1668|1662.5|1644.5|1650|1620|1648|1649|1673.5|1675|1689.5|1658.5||1661.5|1670.5|1663|1658.5||1626.5|1626.5|1616|1624.5|1636|1662.5|1668.5|1677|1694|1685.5|1714|1702.5|1700|1716|1708|1684|1656.5|1678|1669|1609|1621|1603.5|1608|1593.5||1635.5|1648|1637.5|1648.5|1658.5|1676|1828|1829.5|1812.5|1826.5|1821.5|1820|1809|1844.5|1856.5|1886|1895|1840.5|1867||1866|1846.5|1802|1821.5|1808|1781.5|1767|1769.5|1764.5|1791|1796|1782.5|1802.5|1798|1754|1743.5|1725|1727|1730|1683|1660.5|1685|1706|1745|1765.5|1776.5|1776.5|1814|1834|1821|1817.5|1753|1748|1770|1763|1766.5|1790.5|1762|1763|1776.5|1749.5|1725.5|1798.5|1806|1779.5|1802.5|1816|2057|2034.5|||2065.5|2061.5|2100||2069.5|2093|2082|2067.5|2059|2068.5|2081.5|2116|2126.5|2155.5|2188|2176.5|2199.5|2178|2181|2167|2175|2149.5|2162|2198|2183|2210.5|2253|2232.5|2246.5|2231.5|2232.5||2199.5|2156.5|2134.5|2131.5|2150|2164.5|2165.5|2170.5|2206.5|2214.5|2222|2252.5|2313.5|2306.5|2322.5|2333.5|2364||2392.5|2399|2443|2431.5|2445|2426|2453|2434.5||2449.5|2451|2470|2463.5|2655|2573.5|2554.5|2560.5|2594|2583|2600|2598|2596|2639|2628|2581.5|2555|2620.5|2641|2678|2696|2752|2761.5|2717||2665|2648.5||||2611.5|2602.5|2630|2654|2676.5|2661.5|2640.5|2682.5|2622.5|2609.5|2647.5
04867|946175|/equities/yamato-kogyo-co-ltd|TOPIX500||7799|7708|7860|8073|8210|8129|8115|8148|8187|8190|8122|8110|8276|8241|8130|8312|8248|7820|7486||7366|7455|7043|6994|6959|6931|6954|7074|7142|7235|7221|7240|7299|7313||7314|7303|7334|7337|7439|7359|7347|7295|7198|7200|7269|7365|7290|7286||7299|7179|7108|7120||7119|7062|7035|7120|7072|7120|7239|7264|7391|7351|7318|7260|7228|7250|7155|7267|7211|7211|7238|7305|7262|7117|7085|7009||6926|6847|7021|7008|6830|7274|7916|8160|7967|7949|7830|7855|8022|8625|8600|8609|8464|8320|8197||8083|8046|8023|7981|8055|8189|8159|8040|8011|7988|7849|7807|7912|7911|7770|7802|7713|7916|7730|7659|7749|7910|7976|8172|8237|8085|8139|8336|8314|8306|8207|8200|8359|8335|8157|8214|8179|8595|8767|8823|8759|8750|8700|8679|8590|8639|8482|8427|8496|||8415|8559|8560||8089|8020|8148|8240|8216|8163|8171|8182|8346|8360|8463|8404|8426|8398|8354|8313|8280|8280|8314|8630|8665|8754|8967|8913|8898|8888|8820||8674|8548|8495|8248|8291|8234|8444|8385|8508|8440|8450|8530|8467|8378|8492|8460|8500||8479|8492|8550|8533|8554|8497|8470|8431||8506|8573|8500|8534|8525|8509|8550|8372|8250|8200|8128|8081|7903|8009|7963|7880|7917|8048|7980|7987|7921|7868|7785|7836||7785|7649||||7533|7525|7481|7409|7473|7455|7406|7416|7329|7290|7299
04868|946092|/equities/yamazaki-baking-co-ltd|TOPIX500||2828|2853.5|2808|2839.5|2861.5|2859.5|2904|2908|2913|2920|2929.5|2995|3011|2923|2907|2972.5|2982|3037|3055||3068|3188|3135|2710|2683|2655.5|2647|2738.5|2739|2778|2803|2843|2854|2888||2867|2901|2906|2899|2934|2926|2913|2890|2936.5|2870|2888|2883.5|2822|2859||2837.5|2820|2799|2795.5||2824|2875|2896.5|2919|2822.5|2808|2743|2741|2763|2738|2719|2767|2799|2799|2841.5|2844.5|2870.5|2940|2856|2811.5|2800|2833|2884|2870||2741.5|2646.5|2695|2909.5|2964.5|3018|3305|3730|3663|3676|3669|3670|3545|3566|3596|3589|3570|3391|3484||3479|3388|3288|3231|3214|3270|3273|3260|3284|3301|3401|3438|3425|3414|3366|3423|3452|3458|3477|3457|3503|3579|3618|3649|3583|3509|3525|3480|3437|3491|3462|3358|3368|3459|3502|3510|3543|3513|3563|3613|3678|3670|3713|3704|3625|3554|3751|3773|3768|||3825|3785|4068||3932|3797|3863|3787|3723|3668|3707|3660|3790|3827|3850|3852|3908|3955|3914|3837|3899|3872|3883|3921|3962|4120|4060|3985|4030|4048|4029||3995|4000|3945|3847|3822|3870|3939|3959|3810|3740|3671|3689|3717|3607|3625|3750|3811||3780|3900|3998|4020|4104|4133|3562|3478||3514|3622|3585|3550|3549|3598|3563|3495|3516|3566|3653|3662|3673|3703|3621|3569|3556|3560|3564|3550|3483|3517|3458|3385||3277|3260||||3239|3232|3268|3283|3213|3414|3155|3204|3174|3198|3333
04869|952774|/equities/yaoko-co-ltd|TOPIX500||9326|9215|9139|9179|9240|9275|9378|9511|9549|9648|9547|9354|9355|9440|9356|9269|9192|9214|9230||9280|9320|9315|9268|9260|9350|9387|9446|9451|9488|9471|9516|9650|9525||9391|9848|9927|9934|9960|9979|9741|9879|9764|9808|9817|9898|9750|9946||9998|10075|10115|10035||10035|10060|10305|10255|10095|10035|9826|9775|9589|9569|9758|9642|9798|9846|9737|9524|9328|9340|9317|9212|9041|8943|9024|8979||9002|9060|9042|8940|9000|9113|9199|9177|9097|9145|9207|9198|9270|9250|9258|9277|9311|9277|9301||9294|9299|9347|9373|9452|9461|9490|9465|9513|9727|9900|9826|9738|9690|9697|9631|9501|9590|9764|9793|9438|9247|9237|9286|9210|9109|9080|9080|9073|9316|9300|9120|9060|9145|9061|8958|8771|8866|9038|8822|8599|8486|8429|8460|8650|8587|8533|8444|8428|||8421|8500|8565||8449|8511|8583|8500|8640|8819|8930|8835|8886|8998|8971|8901|9034|8970|8913|8827|8885|8960|9067|9181|9183|9259|9344|9420|9498|9500|9611||9488|9323|9306|9278|9136|9062|8981|8953|8883|8631|8514|8611|8612|8625|8647|8570|8562||8494|8456|8260|8230|8210|8157|8429|8498||8495|8537|8585|8625|8670|8731|8660|8521|8500|8544|8441|8453|8564|8657|8635|8585|8552|8605|8679|8612|8494|8409|8350|8254||8127|8104||||8104|8171|8190|8165|8300|8199|8108|8109|8081|8107|8208
04870|44226|/equities/yaskawa-electric-corp.|NIKKE225/TOPIX500/EAFAGROWTH||3975|3997|4108|4162|4236|4279|4248|4188|4255|4224|4232|4300|4345|4446|4459|4561|4630|4643|4511||4457|4478|4498|4391|4389|4245|4232|4314|4392|4389|4467|4547|4508|4708||4719|4744|4775|4949|5206|5064|5088|5017|5060|5118|5209|4957|4885|4603||4602|4584|4464|4480||4484|4499|4373|4461|4419|4567|4595|4723|4946|5038|4880|4878|4912|4946|4924|4948|4903|4882|4887|4767|4807|4570|4635|4567||4565|4530|4676|4647|4500|4968|5234|5280|5295|5260|5160|5124|5294|5526|5448|5519|5592|5761|5684||5829|5763|5790|5836|5920|6072|6024|6010|5984|5910|5837|5852|5902|5810|5813|5891|5879|5943|5950|5924|6094|6095|6046|6028|6086|6034|6264|6251|6360|6337|6047|5961|6165|6285|6377|6255|6279|6249|6409|6482|6383|6506|6559|6542|6531|6623|6590|6617|6785|||6593|6623|6665||6396|6380|6529|6264|6158|6056|6170|6151|6210|6363|6660|6561|6772|6592|6410|6217|6479|6450|6545|6677|6404|6496|6530|6497|6646|6560|6541||6382|6347|6249|6259|6423|6402|6603|6831|6877|6582|6607|6518|6308|6131|6148|6218|5867||5710|5587|5632|5492|5436|5476|5452|5553||5445|5396|5445|5580|5694|5610|5614|5711|5848|5839|5819|5804|5886|6053|5945|5868|5812|6074|6049|6169|6150|6078|5935|5840||5767|5754||||5896|5885|5844|5709|5740|5899|5819|5930|5745|5652|5696
04871|44291|/equities/yokogawa-electric-corp.|NIKKE225/TOPIX500/EAFAVALUE||3383|3392|3441|3521|3604|3612|3494|3478|3475|3533|3623|3550|3624|3663|3681|3761|3721|3615|3463||3410|3461|3501|3472|3490|3479|3488|3538|3584|3639|3657|3681|3714|3813||3811|3794|3766|3737|3787|3669|3694|3686|3729|3684|3833|3818|3720|3803||3764|3722|3600|3554||3588|3622|3545|3620|3644|3735|3756|3891|4097|4170|4134|4118|4079|3999|3827|3849|3807|3786|3777|3651|3647|3535|3563|3456||3348|3349|3414|3307|3251|3560|3758|3831|3793|3838|3791|3869|3922|3976|3985|4015|4082|4067|4126||4129|4175|4128|4076|3996|3984|4018|4016|4004|4026|3910|3898|3947|3855|3811|3822|3781|3825|3825|3888|3944|3942|3998|4017|3973|3978|4081|4062|4053|4098|4055|4026|4126|4114|4104|4113|4166|4165|4152|4134|4032|4022|3958|3996|4071|4097|4071|3869|3559|||3510|3487|3540||3455|3457|3504|3433|3446|3424|3460|3494|3484|3560|3575|3488|3514|3518|3522|3513|3586|3503|3481|3529|3513|3523|3551|3537|3534|3560|3599||3532|3441|3330|3310|3375|3342|3425|3522|3534|3519|3342|3360|3261|3179|3166|3167|3124||3085|3044|3085|3119|3170|3150|3169|3194||3024|2911|3006|2979.5|2996.5|2922.5|2926|2932|2982|2963.5|2956.5|2991.5|2993|3029|2960.5|2951.5|2941.5|2996|2970.5|3004|2990|2911.5|2854.5|2776||2771|2736.5||||2713|2705.5|2697.5|2658.5|2720.5|2725.5|2730|2794.5|2741|2752.5|2747.5
04872|44230|/equities/the-yokohama-rubber-co.,-ltd.|NIKKE225/TOPIX500||3063|3083|3137|3097|3129|3102|3086|3079|3131|3084|3068|3345|3239|3235|3159|3249|3234|3188|3159||3141|3189|3159|3134|3130|3090|3070|3170|3173|3186|3200|3233|3200|3220||3281|3293|3244|3269|3324|3246|3332|3268|3286|3254|3354|3289|3246|3261||3219|3201|3083|3086||3124|3142|3091|3157|3133|3243|3245|3235|3417|3385|3351|3341|3337|3256|3227|3293|3283|3295|3333|3380|3423|3355|3253|3286||3160|3071|3155|3086|3089|3378|3532|3469|3469|3440|3416|3436|3546|3554|3325|3383|3371|3419|3414||3418|3386|3459|3463|3469|3530|3521|3529|3585|3616|3594|3560|3629|3656|3614|3635|3605|3642|3605|3645|3707|3738|3791|3803|3770|3706|3766|3809|3860|3985|3945|3871|3984|4009|4024|4073|4063|4134|4197|4238|4124|4180|4295|4128|4087|4172|4061|4015|4061|||4058|4136|4137||4006|4018|4023|4103|4096|4015|4016|4040|4141|4054|4056|4044|4039|4007|4026|3943|3971|3862|3886|4040|4080|4113|4166|4158|4176|4195|4157||4123|4082|3981|3946|3924|3869|3843|3933|4060|4003|3938|3969|3980|4034|4043|4050|4129||4080|4093|4037|4080|4000|3692|3614|3637||3591|3606|3570|3526|3547|3518|3531|3522|3506|3506|3472|3460|3458|3473|3449|3428|3437|3438|3407|3439|3495|3462|3358|3332||3329|3292||||3235|3206|3249|3255|3250|3222|3204|3225|3158|3147|3208
04873|953009|/equities/yoshinoya-holdings|TOPIX500||3253|3218|3180|3159|3193|3184|3202|3177|3193|3163|3220|3246|3300|3225|3240|3209|3220|3154|3121||3105|3117|3125|3102|3087|3070|3108|3150|3175|3171|3135|3089|3148|3186||3185|3245|3114|3085|3128|3132|3120|3162|3180|3199|3207|3188|3162|3132||3194|3197|3199|3188||3138|3145|3266|3297|3150|3115|3085|3114|3110|3075|3054|3097|3130|3142|3116|3109|3100|3118|3100|3056|3042|2992|2981|2956.5||3014|3010|2943|2915.5|2892|2866|2900|2896|2837|2798|2774|2765|2751.5|2743|2800|2908|2908|2878.5|2889.5||2906|2925|3124|3122|3084|3105|3108|3107|3108|3106|3129|3137|3127|3119|3126|3127|3091|3105|3089|3059|3066|3041|3038|3032|2995|2959.5|2939|2945|2940.5|2917.5|2906.5|2912|2876|2904.5|2899|2876.5|2861.5|2889.5|2920|2916|2921|2906|2909.5|2892|2867|2862|2842|2844|2882|||2909.5|2904|2897.5||2887|2891|2919|2905.5|2891|2890.5|2904|2903|2908|2961|2940|3049|3265|3264|3249|3231|3274|3315|3394|3441|3421|3404|3392|3326|3332|3317|3259||3265|3208|3227|3215|3232|3225|3251|3255|3243|3241|3260|3230|3192|3203|3184|3222|3228||3209|3268|3300|3351|3322|3300|3324|3279||3316|3300|3297|3335|3309|3340|3313|3304|3314|3267|3272|3295|3363|3394|3382|3409|3421|3433|3327|3307|3329|3382|3379|3333||3264|3230||||3228|3213|3200|3243|3232|3174|3155|3158|3155|3091|3123
04874|44195|/equities/yahoo-japan-corp.|NIKKE225/TOPIX500/EAFAGROWTH/EAFAVALUE||412.4|416.5|413.6|417|422.6|420.3|418.9|414.1|410.5|410.5|417.8|418.6|419.7|418.4|408.3|420.3|425.1|431.8|439.6||415.7|420.3|420.5|419.6|416.6|414.8|416.5|423.5|428.7|428.7|421.4|423.7|430.2|437.3||427.3|428.6|428.3|428|438.1|436.4|430.3|423.4|423.3|420.9|423.9|420.8|411.9|412.7||413.5|409.2|409.4|413.5||420.8|420.7|402.7|402.2|398.4|402.8|405.3|406.7|412.9|407.5|400.3|403.3|408.3|409.5|411.8|388.8|388|380.7|383.5|380.8|382.7|387.6|388.5|382.7||385|385.6|379.4|371.8|383.9|366.2|371.5|375|370.9|371.3|370.3|373.6|389|394.5|394.6|397.7|405.9|406.7|415.4||414.4|407.6|406.8|403.4|402.8|401.4|389.9|391|384.1|389.2|390.6|394.2|392|393.4|397.4|399.7|401.3|391.7|397.3|364.6|367.6|371|375.4|376.9|379.5|377.8|379.4|382.3|378.2|378|373.4|357.8|368.9|375.3|376.7|384.4|384.8|387.2|391.9|394.5|395.1|391.4|387.6|386.9|377|388|386|374.5|380.2|||380.8|381.3|383.7||379.9|379|376.5|359.2|357.1|349|349.7|354.9|363.3|361.6|369.9|364.7|372.2|376.4|377.8|377.4|380|380.6|389.1|393.8|390|389.9|395.8|394.3|397.1|399.2|401.4||396.8|401.2|404.5|396.3|395.5|388.4|383|390|395.6|397.4|396.9|405.5|414.6|415.3|417|420.9|427||427.8|426.2|429.4|425.5|426.9|436.2|439.2|449.8||440.5|442|459|469.9|470.3|464.9|461.7|463.7|472.7|471.8|473.5|480.8|482.9|491.4|481.6|481.8|478.9|485.3|483.7|488.6|489|487.6|484.3|488||493.9|496.6||||503.5|500.4|496.3|486.2|486.3|484.1|477.7|489.7|482.4|479.8|490
04875|952499|/equities/zenkoku-hosho|TOPIX500||5399|5412|5397|5437|5488|5495|5430|5432|5431|5402|5430|5422|5477|5485|5467|5503|5548|5714|5602||5551|5585|5585|5549|5539|5516|5529|5571|5618|5699|5706|5672|5726|5784||5718|5683|5667|5682|5708|5673|5691|5664|5676|5703|5770|5759|5629|5641||5655|5690|5674|5608||5600|5655|5640|5727|5734|5858|5862|5867|5887|5855|5916|5954|5939|5980|5949|5932|5822|5820|5847|5802|5806|5765|5719|5660||5678|5675|5651|5792|5601|5808|6155|6244|6170|6118|6030|6017|6117|6078|5985|5966|5994|5967|5998||6044|6007|5953|5955|5961|6029|6016|5995|5966|5968|5944|5950|5954|5986|5895|5874|5826|5820|5785|5689|5696|5630|5711|5716|5699|5596|5590|5630|5686|5754|5675|5630|5643|5641|5681|5582|5547|5521|5577|5568|5594|5599|5641|5693|5722|5748|5890|5729|5681|||5625|5577|5556||5542|5585|5575|5557|5515|5462|5406|5368|5381|5435|5420|5420|5515|5545|5490|5444|5487|5468|5532|5568|5514|5523|5680|5673|5709|5698|5549||5502|5477|5454|5408|5424|5376|5425|5444|5430|5388|5372|5461|5473|5512|5545|5558|5617||5577|5516|5563|5550|5522|5494|5490|5472||5479|5467|5513|5520|5600|5506|5500|5501|5530|5514|5523|5505|5462|5483|5427|5362|5345|5420|5447|5474|5518|5462|5431|5425||5385|5365||||5327|5296|5300|5288|5329|5318|5206|5222|5186|5177|5251
04876|946258|/equities/zensho-holdings-co-ltd|TOPIX500||9230|9155|9087|9200|9329|9380|9215|9130|9165|8437|8264|8295|8195|8164|7969|7972|7899|7976|7927||7631|7706|7728|7689|7604|7571|7639|7755|7866|7891|7950|8042|8180|8199||8279|8379|8322|8029|8062|8110|8099|8182|8093|8015|8060|7947|7913|7913||8000|7943|7886|7958||7880|7840|7695|7673|7546|7626|7699|7727|7765|7649|7653|7673|7641|7461|7415|7253|7246|6907|6930|6835|6846|6719|6560|6400||5800|5795|5885|5964|5768|6005|6076|6107|6009|6003|5960|6020|6089|6186|6167|6218|6325|6235|6223||6243|6285|6320|6268|6429|6455|6414|6307|6269|6188|6154|6103|6103|6067|5998|5960|5994|6097|6240|6080|5989|6127|6225|6315|6299|6244|6134|6253|6209|6229|6177|6152|6176|6328|6579|6352|6373|6291|6410|6555|6582|6398|6820|6204|6155|6030|6014|5974|6065|||6197|6143|6146||6145|6244|6164|6129|6064|6048|5956|5925|6015|6059|6095|6188|6317|6288|6292|6345|6403|6328|6696|6788|6445|6338|6444|6384|6494|6507|6467||6480|6329|6241|6312|6366|6273|6267|6373|6387|6346|6438|6518|6555|6609|6622|6655|6616||6594|6627|6817|6769|6659|6494|6595|6982||7307|7361|7376|7335|7297|7304|7294|7249|7250|7251|7218|7299|7576|7694|7706|8035|7949|7940|7569|7490|7372|7383|7386|7544||7444|7379||||7398|7307|7258|7265|7320|7219|7196|7333|7199|7134|6969
04877|946140|/equities/zeon-corp|TOPIX500||1424|1421.5|1437.5|1458.5|1472|1458.5|1445|1426.5|1434.5|1437|1431.5|1453|1488.5|1462.5|1461.5|1490|1502.5|1472.5|1477||1447.5|1432|1441.5|1465.5|1344|1323.5|1319.5|1334|1348.5|1358|1355.5|1360|1383.5|1407.5||1397.5|1409|1414|1404|1409.5|1383|1405|1387|1380|1368.5|1390|1376.5|1365.5|1352.5||1349|1326|1303|1313.5||1290.5|1294.5|1273.5|1287.5|1255|1213.5|1210.5|1207|1224.5|1228.5|1208.5|1191|1189.5|1197.5|1199|1204|1208|1204.5|1206.5|1211.5|1215|1199|1196|1180.5||1185|1177|1177.5|1189|1166|1271|1336|1343|1381|1409.5|1354|1327.5|1347|1356.5|1349.5|1356.5|1370.5|1380.5|1381||1408|1411|1386.5|1397|1393.5|1404|1406.5|1393.5|1356|1355.5|1353.5|1365.5|1374.5|1391|1378.5|1388|1399|1395|1398|1401|1417.5|1446.5|1475|1462|1427|1425|1424|1430.5|1439.5|1466.5|1460|1440|1448.5|1441.5|1445|1445.5|1454|1466|1484.5|1461.5|1456.5|1453|1470|1493.5|1510.5|1528.5|1506|1497|1522.5|||1519.5|1569|1583||1660|1420.5|1406|1403|1424|1370|1388.5|1388|1378.5|1373|1379.5|1360.5|1369|1351|1356|1343.5|1354|1330|1312|1328|1329|1338|1349.5|1325|1382.5|1373|1360||1338|1312|1303.5|1293.5|1290.5|1285|1264.5|1263.5|1272|1262|1260.5|1276|1284.5|1284|1297|1307|1316.5||1312.5|1316|1293.5|1285|1266.5|1254|1259|1275.5||1276.5|1290|1302|1306.5|1324.5|1333.5|1379.5|1346.5|1350.5|1345|1336|1314|1313|1308|1300|1290|1288.5|1300.5|1312.5|1319.5|1334|1331|1322|1320||1315.5|1321.5||||1318.5|1318|1321|1309|1320|1305|1305|1332|1325|1313.5|1337.5
04878|946113|/equities/start-today-co-ltd|TOPIX500/EAFAGROWTH||4765|4803|4944|4875|4775|4763|4699|4692|4745|4755|4909|5026|5181|5248|5289|5186|4948|4985|4894||4904|5011|4976|4968|4979|5087|5175|5289|5379|5496|5497|5604|5599|5526||5405|5425|5445|5315|5253|5223|5124|5118|5210|5260|5225|5004|4874|4955||5000|5007|4967|4945||4899|4884|4790|4771|4710|4735|4690|4639|4537|4629|4680|4636|4787|4799|4703|4622|4659|4584|4649|4499|4402|4395|4410|4445||4415|4367|4369|4223|4178|4217|4188|4418|4403|4396|4330|4305|4297|4324|4312|4327|4333|4329|4395||4459|4415|4394|4379|4349|4322|4160|4149|4092|4080|4070|4066|4034|3993|3903|3916|3920|3842|3847|3857|3888|3876|3859|3843|3784|3762|3778|3848|3815|3765|3703|3612|3593|3670|3680|3668|3649|3651|3629|3636|3615|3582|3567|3545|3377|3459|3514|3602|3568|||3374|3385|3425||3430|3400|3406|3438|3421|3393|3435|3589|3552|3434|3477|3468|3608|3714|3698|3680|3734|3671|3872|3858|3838|3851|3936|3965|4023|4048|4031||3954|3890|3829|3787|3772|3770|3720|3740|3774|3718|3715|3422|3434|3404|3375|3391|3429||3450|3403|3452|3485|3491|3505|3463|3429||3456|3443|3382|3324|3310|3348|3314|3262|3275|3320|3310|3340|3325|3342|3306|3217|3220|3269|3277|3296|3335|3336|3403|3389||3270|3163||||3181|3220|3203|3199|3194|3133|3133|3249|3234|3183|3126
04879|44176|/equities/chiyoda-corp.|NIKKEI225||336|339|342|353|355|345|324|319|323|323|325|334|345|345|353|345|345|318|318||294|297|294|292|288|287|289|293|292|295|293|298|294|296||300|299|304|308|311|309|307|303|301|303|309|304|306|292||293|293|290|291||283|285|284|289|287|295|296|298|313|322|316|310|312|300|297|298|299|304|303|294|295|293|291|286||284|276|274|269|272|294|309|310|316|310|286|283|291|294|297|294|299|297|291||292|289|286|290|298|307|298|297|298|308|314|315|317|317|313|326|317|310|287|287|291|294|302|312|295|282|286|291|293|300|291|288|304|308|312|311|318|343|357|357|353|361|372|370|368|375|383|431|433|||431|437|447||435|440|452|446|445|443|448|452|455|472|472|468|452|434|398|394|389|389|393|404|408|406|401|402|405|408|402||398|400|390|395|383|380|383|385|389|392|388|396|405|397|407|400|395||368|370|379|375|356|348|355|355||359|352|366|376|375|340|342|344|340|338|335|331|337|345|342|341|344|343|342|340|342|345|349|350||354|351||||342|342|336|334|336|336|337|340|339|340|343
04880|44197|/equities/citizen-holdings-co.,-ltd.|NIKKEI225||891|893|898|904|911|903|901|906|909|907|905|909|912|917|919|948|944|926|919||915|922|928|928|931|922|928|935|936|934|941|944|937|950||955|962|960|951|956|940|933|925|922|915|941|944|936|944||942|935|919|913||909|910|910|924|919|929|928|927|957|956|944|936|929|928|932|937|929|929|938|952|950|927|898|949||918|909|930|912|887|973|1015|1027|1013|1025|1009|1012|1030|1044|1055|1054|1063|1082|1079||1087|1103|1088|1087|1093|1116|1117|1110|1096|1082|1084|1073|1060|1034|1018|1032|1036|1030|1020|1019|1026|1027|1037|1052|1055|1055|1058|1044|1049|1050|1018|1010|1014|1024|1017|1005|1012|1035|1038|1033|1015|1016|1016|1003|1023|1027|1021|1035|1022|||1027|1035|1048||1035|1036|1040|1037|1032|1036|1047|1066|1075|1082|1083|1069|1065|1059|1051|1045|1059|1052|1039|1055|1008|1007|1031|1013|1027|1024|1014||1012|1005|989|986|986|989|994|1021|1027|1033|1020|1031|1042|1054|1069|1071|1090||1097|1076|1073|1069|1073|1073|1057|992||979|970|977|969|968|950|954|943|938|937|931|933|941|942|932|930|922|930|919|916|909|904|893|894||882|860||||849|847|851|844|845|836|832|846|825|814|819
04881|44131|/equities/fujikura-ltd.|NIKKEI225||5322|5547|5348|5624|5840|5862|6034|5735|5746|5504|5699|5862|5921|6043|6000|6332|5912|5785|5560||5542|5775|5708|5329|5235|5124|5138|5061|5279|5370|5365|5325|5440|5558||5481|5293|5423|5280|5041|4888|5095|5055|5053|5085|5103|4997|4905|4860||4668|4449|4294|4200||4173|4148|3927|3957|3898|3943|4041|4073|4450|4420|4253|4083|4009|3894|3997|4049|4094|4198|4140|4074|3992|3697|3624|3395||3038|2629|2705.5|2497|2432|2831|3039|3062|2974|3020|2910|2961|3177|3142|3219|3257|3180|3353|3397||3391|3605|3551|3497|3139|3160|3184|3210|3244|3195|3190|3173|3171|3133|3135|3165|3159|3292|3317|3327|3389|3326|3293|3339|3288|3210|3199|3067|3157|3275|3240|3249|3456|3420|3343|3209|3094|3078|3069|2979|2881|2861|2800|2866|2845|2887|2897.5|2878.5|2953|||2781|2799|2786||2713.5|2693|2729.5|2678|2669|2649|2702.5|2705.5|2754|2813.5|2770|2710.5|2611|2550|2427|2349|2399|2270|2277|2289|2298|2247.5|2208.5|2228|2233.5|2162|2130||2057|2017.5|1967|1949|1934|1918|1929.5|1994.5|2022.5|2026.5|1997|1879.5|1880.5|1856.5|1911|1770|1816||1804.5|1786|1764.5|1791.5|1771|1699.5|1709|1725||1558|1269|1256|1241.5|1251.5|1215|1209.5|1226|1192|1188.5|1185|1204.5|1212|1222.5|1193|1194.5|1174.5|1202|1161|1149|1150|1142.5|1119|1119.5||1134.5|1118||||1095|1091|1086|1088|1113.5|1086|1087|1092.5|1059.5|1049|1057
04882|44331|/equities/hitachi-zosen-corp.|NIKKEI225||948|950|952|958|975|971|953|948|956|953|962|961|965|965|998|1085|1108|1081|1052||1047|1063|1058|1060|1061|1042|1025|1005|1017|1030|1031|1029|1008|1006||1000|999|1005|1003|1012|1010|1040|1023|1030|996|1010|999|985|973||984|971|956|961||957|954|935|952|945|964|993|955|1003|986|969|958|960|970|963|959|930|924|941|956|968|926|937|914||909|906|912|897|944|1016|1088|1102|1090|1104|1081|1080|1140|1152|1157|1156|1185|1204|1114||1087|1086|1070|1068|1067|1110|1107|1096|1103|1078|1063|1047|1058|1050|1046|1049|1042|1045|1037|1041|1060|1058|1062|1088|1092|1068|1079|1087|1108|1128|1114|1085|1113|1133|1114|1100|1098|1109|1141|1136|1135|1151|1149|1172|1197|1238|1236|1232|1240|||1228|1246|1241||1217|1254|1283|1254|1236|1256|1267|1274|1286|1294|1314|1312|1279|1278|1246|1270|1289|1287|1292|1319|1332|1329|1344|1336|1355|1326|1331||1284|1275|1248|1253|1260|1246|1303|1269|1274|1277|1262|1304|1267|1245|1286|1260|1186||1133|1120|1091|1044|1044|1059|1069|1090||1059|1069|1015|999|953|927|926|918|933|932|927|923|931|948|940|917|924|942|937|943|961|961|955|962||962|948||||949|941|933|918|928|922|918|917|907|917|923
04883|44118|/equities/matsui-securities-co.,-ltd.|NIKKEI225||818|819|826|830|836|837|839|837|837|831|833|844|849|848|840|842|839|828|820||818|825|818|811|788|784|790|793|800|805|808|803|808|804||802|805|800|801|801|795|789|783|787|788|798|806|806|815||816|810|812|821||820|826|811|814|799|804|809|803|811|809|808|807|809|796|799|804|804|805|805|797|802|795|788|782||781|776|785|779|781|810|837|846|850|850|826|826|847|851|843|845|854|855|855||852|848|850|848|848|851|848|847|838|841|847|848|847|841|843|841|835|826|814|803|804|805|811|813|813|809|810|810|813|812|808|804|806|809|808|808|815|818|818|818|809|807|809|807|809|809|808|811|811|||811|815|814||813|817|821|819|815|804|805|806|809|810|813|813|818|818|818|811|820|812|829|833|833|835|869|868|877|877|875||868|862|854|850|854|847|854|863|858|853|848|857|855|854|852|854|849||852|853|864|854|844|839|838|849||847|852|854|854|849|836|839|830|832|840|828|816|810|811|806|793|793|795|794|792|784|785|779|777||757|749||||738|728|715|712|710|713|712|718|720|728|736
04884|44326|/equities/mitsui-engineering---shipbuilding|NIKKEI225||1632|1629|1628|1741|1578|1569|1603|1573|1444|1489|1475|1428|1253|1272|1230|1208|1215|1163|1127||1124|1144|1153|1141|1117|1104|1119|1137|1115|1133|1130|1137|1142|1149||1151|1152|1175|1201|1235|1194|1257|1268|1268|1178|1217|1199|1210|1254||1232|1202|1142|1133||1150|1172|1169|1187|1169|1239|1277|1274|1353|1359|1347|1308|1291|1398|1223|1157|1190|1196|1231|1282|1274|1248|1217|1202||1229|1174|1143|993|1015|1192|1301|1339|1342|1361|1343|1387|1453|1484|1549|1538|1604|1746|1607||1476|1480|1409|1457|1469|1553|1539|1563|1519|1491|1470|1420|1510|1453|1466|1430|1444|1430|1392|1435|1472|1472|1458|1531|1502|1455|1442|1468|1544|1534|1480|1404|1465|1458|1438|1450|1530|1544|1611|1617|1543|1537|1868|1749|1707|1709|1649|1638|1683|||1728|1744|1724||1697|1665|1707|1644|1643|1632|1658|1718|1793|1785|1839|1900|1912|1820|1800|1704|1718|1749|1930|2130|1927|2015|2105|2133|2000|2056|2023||1930|1943|1849|1989|2036|2155|2453|2898|2724|2890|2390|2006|1897|1959|2035|1947|1744||1444|1180|1259|1265|1106|956|811|806||823|805|761|757|749|747|760|780|762|740|760|747|783|786|773|773|746|743|729|726|737|761|764|788||777|769||||713|723|713|722|736|663|629|619|607|616|621
04885|44245|/equities/nippon-sheet-glass-co.,-ltd.|NIKKEI225||342|340|338|342|346|348|342|344|343|339|345|357|354|354|361|373|375|374|371||371|374|372|371|364|357|359|365|372|369|366|365|374|372||369|368|374|376|386|384|387|381|382|382|386|376|372|365||367|358|350|344||343|340|337|343|343|347|349|363|374|372|365|362|364|367|365|372|368|370|383|378|392|386|388|367||367|367|366|364|368|403|418|424|421|421|415|410|412|418|416|422|427|430|424||430|424|416|419|417|423|427|423|422|427|427|429|429|436|433|430|427|430|424|425|440|444|448|450|453|451|457|460|462|467|468|453|465|477|471|463|454|442|466|469|459|463|476|474|480|526|521|532|527|||525|527|532||519|519|521|517|514|509|514|515|525|531|532|527|541|532|527|522|521|524|525|533|534|529|529|529|531|532|530||525|527|517|518|512|510|510|519|528|530|512|521|527|534|543|539|532||535|540|553|546|518|526|548|570||618|606|615|615|615|610|609|614|615|613|611|593|599|605|605|606|610|627|623|631|610|613|607|611||603|603||||578|564|561|559|554|548|547|556|554|554|554
04886|44251|/equities/oki-electric-industry-co.,-ltd.|NIKKEI225||947|951|952|960|966|950|950|964|955|954|958|972|975|981|993|1039|1085|1010|996||995|1010|1013|1006|1004|996|997|1013|1016|1024|1027|1017|1018|1017||1018|1008|1014|1016|1030|1012|1018|1009|1007|984|1014|989|977|976||972|968|954|956||951|958|960|967|969|1000|1015|1004|1032|1032|1026|1031|1034|1036|1036|1033|1028|1021|1023|1014|1018|984|974|943||914|867|892|879|856|957|1011|1024|1004|1016|1008|1017|1059|1068|1081|1097|1102|1092|1092||1074|1075|1076|1070|1056|1076|1085|1086|1069|1046|1019|1025|1029|1034|1016|1030|1021|1023|1015|1015|1034|1021|1022|1042|1039|1047|1043|1073|1076|1084|1075|1040|1050|1052|1041|1026|1030|1023|1046|1052|1046|1066|1071|1066|1051|1108|1187|1216|1150|||1134|1132|1145||1130|1135|1138|1117|1105|1111|1128|1125|1144|1165|1192|1188|1193|1173|1144|1124|1152|1150|1124|1158|1159|1159|1187|1168|1205|1198|1197||1136|1136|1128|1115|1136|1113|1125|1146|1126|1117|1086|1083|1080|1082|1098|1078|1082||1087|1081|1117|1115|1084|1079|1081|1084||1063|1082|1084|1069|1052|1048|1048|1043|1037|1032|1031|1032|1047|1049|1049|1045|1061|1065|1044|1000|996|982|966|962||948|943||||913|911|897|889|893|891|899|906|894|894|902
04887|44300|/equities/pacific-metals-co.,-ltd.|NIKKEI225||1420|1389|1428|1436|1446|1443|1450|1461|1450|1416|1387|1384|1363|1373|1354|1398|1402|1396|1378||1370|1423|1460|1415|1383|1355|1362|1390|1406|1404|1368|1379|1396|1395||1410|1395|1405|1440|1454|1432|1466|1464|1397|1406|1428|1380|1370|1363||1368|1349|1338|1339||1340|1324|1320|1329|1331|1375|1380|1353|1408|1411|1398|1392|1435|1443|1422|1373|1406|1406|1420|1401|1470|1416|1419|1398||1350|1283|1317|1330|1279|1413|1403|1364|1314|1303|1267|1238|1259|1264|1263|1279|1293|1305|1291||1303|1293|1301|1305|1299|1295|1305|1279|1281|1291|1301|1297|1300|1301|1295|1308|1277|1285|1268|1277|1300|1289|1309|1298|1295|1293|1275|1279|1291|1304|1303|1270|1330|1343|1279|1295|1313|1372|1439|1392|1300|1283|1337|1327|1295|1307|1291|1308|1315|||1314|1320|1348||1309|1322|1311|1307|1320|1286|1328|1287|1304|1375|1356|1312|1337|1330|1333|1321|1334|1334|1355|1409|1377|1356|1342|1326|1360|1379|1361||1379|1403|1350|1363|1371|1373|1402|1427|1422|1392|1452|1424|1388|1334|1354|1369|1392||1402|1391|1423|1408|1372|1343|1377|1412||1379|1377|1362|1410|1528|1444|1445|1483|1588|1488|1495|1289|1258|1269|1254|1219|1182|1204|1231|1243|1233|1212|1215|1219||1227|1238||||1247|1242|1226|1206|1215|1203|1206|1230|1219|1220|1223
04888|44258|/equities/sky-perfect-jsat-holdings-inc.|NIKKEI225||869|873|864|866|869|856|845|853|832|828|843|852|849|858|864|846|860|892|868||876|895|879|869|866|869|872|871|879|894|903|908|913|914||909|915|918|930|947|942|954|944|933|899|953|931|907|892||872|866|839|849||843|849|846|859|835|855|863|875|879|877|864|866|872|866|848|846|839|845|870|857|832|847|837|759||753|792|840|784|773|852|890|895|873|868|851|857|876|881|895|915|915|925|911||909|899|909|911|889|904|914|918|918|890|878|867|868|871|866|866|853|862|864|868|882|895|889|903|905|903|927|940|934|938|916|883|893|886|883|875|885|905|918|922|916|894|906|910|913|922|941|923|922|||923|929|935||948|960|956|950|953|955|967|963|983|999|1002|1004|1048|999|992|992|1009|1024|1016|1044|1076|1070|1085|1073|1107|1070|1094||963|949|950|939|965|955|960|1003|999|977|956|1008|925|898|899|903|903||894|901|915|959|917|900|875|877||862|939|839|818|813|826|783|781|781|779|763|769|752|760|762|751|754|760|771|763|723|738|730|724||722|717||||701|700|685|664|655|648|653|661|651|639|641
04889|44320|/equities/toho-zinc-co.,-ltd.|NIKKEI225||815|805|810|818|832|820|820|808|808|813|910|1067|1033|1039|1047|1042|1036|993|961||959|985|1009|991|981|1004|981|1016|1000|1012|1000|1029|1026|1060||1067|1055|1063|1073|1089|1080|1123|1140|1087|1110|1129|979|979|957||956|929|916|909||927|886|862|891|907|949|955|979|1029|1040|1025|1039|1082|1074|990|1007|1010|1015|1050|1044|1040|993|941|791||702|683|699|713|672|748|779|790|792|812|792|787|811|818|812|832|849|854|834||843|837|855|862|849|856|877|864|896|882|862|861|858|858|840|830|806|812|804|787|794|814|827|845|835|829|830|840|849|848|840|839|875|877|858|827|826|870|898|880|875|891|1007|1016|1076|1064|1054|1068|1040|||1038|1044|1053||1019|1030|1057|1044|1044|1018|1040|1077|1083|1068|1044|1044|1140|1037|1022|1135|1148|1127|1148|1183|1151|1143|1106|1092|1087|1084|1086||1065|1065|1057|1045|1044|1044|1035|1053|1035|1030|1012|1015|1011|1013|1036|1044|1064||1063|1077|1093|1076|1050|1047|1097|1117||1103|1112|1131|1140|1142|1136|1150|1159|1180|1184|1167|1160|1134|1146|1133|1129|1102|1134|1155|1160|1162|1176|1179|1178||1172|1173||||1140|1119|1090|1074|1078|1089|1094|1111|1085|1104|1125
04890|44239|/equities/unitika,-ltd.|NIKKEI225||222|258|242|250|246|240|242|248|246|250|249|247|246|256|253|302|296|291|291||294|297|295|292|290|288|293|294|294|304|316|306|308|306||305|320|329|332|325|317|326|318|325|327|326|311|317|322||315|299|294|294||292|294|287|296|302|323|329|334|346|341|344|312|320|322|354|335|329|333|343|350|349|318|317|324||330|327|323|311|255|275|286|291|304|301|295|294|307|311|295|296|307|316|307||313|301|292|293|288|307|300|299|315|327|340|334|349|365|353|314|290|299|278|278|280|272|272|271|260|244|242|241|248|247|243|230|237|237|235|239|246|261|262|252|243|235|234|227|215|215|214|215|212|||212|209|213||209|212|214|227|221|208|207|209|211|208|206|202|213|218|221|254|218|169|171|176|172|170|170|168|172|173|175||173|176|174|177|179|172|173|175|165|165|164|164|164|164|166|164|160||161|157|163|159|153|153|154|157||157|166|168|170|170|167|170|170|171|170|169|170|168|171|169|166|166|169|171|170|174|175|175|174||174|174||||174|174|169|166|170|174|174|178|175|171|170
04891|949806|/equities/a2-corp?cid=949806|ASX200||5.8|5.815|5.765|5.67|5.675|5.72|4.88|4.93|4.96|4.94|4.95|4.9|4.87|4.95|5.3|5.29|5.29|5.5|5.57|5.71|5.78|5.84|5.91|5.975|5.78|5.83|5.92|5.97|5.95|6.07|5.97|6.21|6.33|6.4|6.52|6.49|6.57|6.4|6.52|6.4|6.31|6.38|6.49|6.29|6.37|6.77|5.88|5.52|5.46|5.3|5.345|5.3|5.47|5.45|5.59|5.74|5.67|5.67|5.64|5.555|5.61|5.57|5.6|5.76|5.79|5.68|5.72|5.74|5.84|5.895|5.91|5.91|5.85|5.74|5.93|7.12|6.79|6.89|6.81|6.86|6.8|6.61|6.7|6.8|6.9|7.07|7.225|7.23|7.24|7.05|6.93|6.94|6.88|6.89|6.83|6.87|7.04|7.03|6.9|6.98|6.9|6.93|6.92|6.84|6.74|6.71|6.77|6.68|6.71|6.7|6.77|6.64|6.67|6.57|6.57|6.64|6.66|6.73|6.83|6.98|7.15|7.25|7.07|7.18|7.12|7.23|7.26|7.18|7.22|7.25|7.08|7.02|7.31|7.37|7.32|7.17|7.06|6.95|6.82|6.78|6.77|6.575|6.24|6.24|6.27|6.27|6.28|6.18|6.13|6.11|6|6|6.06|6.12|6.04|5.98||6|5.885|5.78|5.74|5.75|5.75|5.66|5.8|5.84|5.82|5.82|5.84|5.84|5.9|6|6.09|6.22|||6.25|6.2|6.21|6.26|6.24|6.22|6.1|6.02|5.96|5.97|6.025|5.98|5.94|5.985|6.105|5.95|5.82|5.725|5.78|5.81|5.82|5.87|5.93|5.93|5.96|5.92|5.71|5.62|5.93|5.16|5.16|5.25|5.34|5.37|5.28|5.34|5.19|5.07|5.02|5.03|4.96|4.83|4.8|4.71||4.68|4.66|4.61|4.59|4.33|4.31|4.23|4.05|4.15|4.175|4.14|4.135|4.11|4.09|4.14|4.18|4.24|4.285||4.31|4.32|4.355|||4.315|4.29|4.235|4.145|4.1|4.07
04892|7433|/equities/abacus-prop|ASX200||1.23|1.23|1.225|1.21|1.2|1.225|1.19|1.21|1.23|1.2525|1.245|1.22|1.24|1.235|1.2275|1.215|1.19|1.225|1.1925|1.225|1.205|1.22|1.2125|1.23|1.235|1.255|1.245|1.27|1.2675|1.275|1.27|1.275|1.2475|1.25|1.23|1.23|1.235|1.27|1.27|1.2775|1.285|1.29|1.27|1.28|1.2875|1.305|1.34|1.345|1.345|1.36|1.36|1.34|1.33|1.3275|1.34|1.315|1.2875|1.29|1.2825|1.28|1.28|1.26|1.24|1.25|1.225|1.23|1.2275|1.225|1.205|1.185|1.145|1.115|1.09|1.1|1.095|1.095|1.085|1.06|1.0625|1.055|1.05|1.06|1.065|1.065|1.07|1.0975|1.115|1.1125|1.115|1.1275|1.115|1.115|1.13|1.155|1.1575|1.16|1.16|1.15|1.165|1.175|1.165|1.145|1.13|1.14|1.14|1.13|1.13|1.135|1.14|1.16|1.16|1.19|1.195|1.2|1.19|1.185|1.1775|1.16|1.165|1.145|1.15|1.155|1.135|1.17|1.17|1.1725|1.18|1.175|1.16|1.15|1.145|1.155|1.18|1.1825|1.17|1.165|1.165|1.1625|1.15|1.17|1.17|1.1725|1.15|1.175|1.19|1.175|1.175|1.19|1.18|1.165|1.16|1.16|1.155|1.17|1.1525|1.165||1.17|1.185|1.165|1.145|1.155|1.155|1.1475|1.175|1.17|1.17|1.195|1.2275|1.25|1.24|1.23|1.265|1.28|||1.25|1.23|1.2275|1.2375|1.23|1.25|1.25|1.25|1.26|1.26|1.235|1.225|1.225|1.2|1.215|1.16|1.1525|1.16|1.175|1.14|1.145|1.14|1.11|1.1|1.09|1.095|1.07|1.07|1.085|1.095|1.065|1.065|1.09|1.1|1.095|1.0875|1.075|1.07|1.09|1.0925|1.085|1.105|1.085|1.095||1.0675|1.08|1.065|1.0675|1.08|1.09|1.115|1.125|1.125|1.135|1.13|1.135|1.13|1.125|1.125|1.135|1.1275|1.165||1.165|1.155|1.19|||1.21|1.22|1.225|1.195|1.185|1.19
04893|7722|/equities/adelaide-brighton|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.2|3.2|3.2|3.19|3.18|3.19|3.19|3.19|3.19|3.19|3.19|3.18|3.18|3.18|3.18|3.18|3.18|3.18|3.18|3.18|3.18|3.18|3.18|3.18|3.18|3.18|3.18|3.18|3.17|3.17|3.17|3.17|3.16|3.16|3.16|3.16||3.16|3.16|3.16|3.16|3.15|3.15|3.16|3.15|3.15|3.15|3.15|3.16|3.16|3.15|3.15|3.14|3.13|||3.14|3.14|3.135|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.14|3.15|3.145|3.11|3.11|3.1|3.09|3.085|3.11|3.12|3.12|3.11|3.13|3.14|3.14|3.09|3.07|3.06|3.06|3.07|3.06|3.07|3.06|3.065||3.07|3.07|3.08|3.08|3.075|3.07|3.07|3.06|3.07|3.08|3.1|3.08|3.04|3.04|3.02|3.02|3.02|3.02||3.02|3.02|3.02|||3.015|3.01|3.02|3.02|3.04|2.32
04894|977691|/equities/afterpay-holdings-ltd|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04895|618|/equities/agl-energy|ASX200/EAFAVALUE||11.24|11.31|11.21|11.29|11.14|11.08|11.06|11.03|11.06|10.94|10.865|10.59|10.6|10.65|10.7|10.77|10.59|10.72|10.67|10.73|10.58|10.76|11.26|11.37|11.59|11.61|11.68|11.74|11.61|11.72|11.67|11.8|11.85|11.88|11.79|11.8|11.93|12.06|12.03|12|11.985|11.99|11.88|11.9|12|12.1|12.2|12|12.03|11.94|11.84|11.69|11.56|11.52|11.7|11.8|11.79|11.68|11.69|11.53|11.69|11.57|11.67|11.71|11.68|11.62|11.52|11.58|11.31|11.69|11.61|11.81|12.02|12.13|12.05|11.88|11.69|11.4|11.04|10.94|10.85|10.76|10.75|10.49|10.44|10.6|10.6|10.49|10.305|10.38|10.29|10.4|10.4|10.34|10.31|10.34|10.43|10.41|10.46|10.48|10.53|10.55|10.55|10.56|10.6|10.65|10.81|10.8|10.83|10.81|10.955|10.73|10.73|10.77|10.74|10.58|10.5|10.5|10.47|10.27|10.29|10.35|10.29|10.49|10.48|10.53|10.5|10.48|10.56|10.51|10.4|10.33|10.375|10.48|10.51|10.49|10.52|10.47|10.48|10.59|10.46|10.53|10.46|10.29|10.32|10.41|10.43|10.16|10.04|9.38|9.35|9.48|9.51|9.53|9.55|9.405||9.455|9.5|9.36|9.28|9.3|9.21|8.92|8.985|9.11|9.02|9.02|8.85|8.63|8.595|8.6|8.56|8.49|||8.4|8.32|8.43|8.5|8.58|8.84|8.95|9.03|8.785|8.66|8.7|8.73|8.71|8.76|8.81|8.76|8.75|8.69|8.62|8.66|8.595|8.6|8.55|8.52|8.46|8.5|8.35|8.69|8.69|8.67|8.8|8.77|8.87|8.74|8.77|9.16|8.15|8.02|8.22|8.5|8.72|8.78|8.92|8.81||8.83|8.82|8.725|8.76|8.86|8.85|8.94|8.98|9.08|9.23|9.39|9.48|9.61|9.675|9.69|9.73|9.77|9.85||9.5|9.535|9.48|||9.45|9.47|9.23|9.14|9.31|9.51
04896|7462|/equities/als-ltd|ASX200||15.83|16.04|16.04|16.34|16.5|16.32|15.66|15.47|15.62|14.83|14.9|14.86|14.9|15.06|15.01|15.52|14.84|14.76|14.34|14.24|14.12|14.2|14.39|14.27|14.13|14.13|14.15|14.12|14.31|14.43|14.41|14.42|14.49|14.52|14.48|14.43|14.48|14.66|14.52|14.75|14.57|14.4|14.32|14.55|14.59|14.37|14.11|13.82|13.85|13.89|13.98|13.85|14.96|14.99|15.12|15.1|15.05|14.98|14.98|15.05|15.19|15.39|15.34|15.63|15.7|15.67|15.91|16.04|15.96|15.96|15.99|15.99|15.96|15.9|15.85|15.7|15.6|15.51|15.27|15.51|15.17|14.99|14.93|15.08|15.19|15.62|15.755|15.46|15.26|15.2|15.1|15.1|15.28|14.93|14.78|14.45|14.66|14.76|14.57|14.53|14.49|14.4|14.18|14.28|14.29|14.34|14.355|14.05|14.29|14.11|14.28|14.33|14.5|14.61|14.54|14.74|14.53|14.59|14.55|14.2|14.27|14.33|14.12|14.53|14.42|14.615|14.59|14.61|14.6|14.46|14.2|14.04|14.08|14.29|14.24|14.035|14.29|14.48|14.62|14.06|14.045|13.85|13.86|13.68|13.49|13.29|13.37|13.31|13.17|13.13|13.14|13.115|13.02|13.36|13.25|13.26||13.465|13.36|13.47|13.25|13.35|13.23|13.29|13.45|13.46|13.5|13.7|13.48|13.36|13.12|13.24|13.07|13.13|||13.26|13.12|12.98|13.74|13.81|13.46|13.22|13.2|13.24|13.2|13.31|13.19|13.215|13.16|13.25|13.16|12.79|12.31|12.11|12.2|12.13|12.1|12.05|12.29|12.3|12.31|12.28|12.2|12.22|12.39|12.07|12.005|12.31|12.4|12.38|12.38|12.49|12.34|12.48|12.64|12.62|12.71|12.69|12.8||12.76|12.81|12.815|12.72|12.6|12.45|12.52|12.42|12.51|12.48|12.585|12.64|12.77|12.68|12.76|12.8|12.8|12.94||12.91|12.99|13|||12.8|12.91|12.88|12.63|12.6|12.87
04897|101951|/equities/altium-ltd|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.33|68.31|68.29|68.3|68.31|68.28|68.27|68.25|68.26|68.22|68.23|68.25|68.19|68.2|68.03|68.11|68.01|68.03|67.95|67.91|67.91|67.74|67.55|67.74|67.63|67.66|67.75|67.585|67.6|67.35|67.39|67.33|67|67.005|67.2|67|66.86|66.85|66.88|66.89|66.87|66.97|66.94|66.9|66.9|66.88|66.99|66.91|66.37|66.17|66.18|66.2|66.1|66|65.95|66|66|65.98|66.01|65.97|65.51||65.67|65.45|65.56|65.5|65.49|65.4|65.53|65.6|65.63|65.48|65.38|65.35|65.4|65.37|65.23|65.255|65.4|||65.42|65.32|65.21|65.27|65.24|65.26|65.2|65.21|65.28|65.22|65.27|65.32|65.33|65.32|65.39|65.7|65.31|65.35|65.3|65.39|65.24|65.36|65.2|65.6|65.71|65.76|66.09|66.03|66.04|66.11|67|51.46|52.23|53.13|51.57|51.39|51.33|51.69|51.97|51.98|50.19|49.66|50|49.1||48.8|48.71|49.18|49.36|48.46|47.25|46.49|46.36|46.93|46.52|46.2|45.16|44.59|44.18|46|45.49|45.88|46.94||47.08|47.12|46.82|||46.81|47.43|47.85|47.55|47.87|48.38
04898|629|/equities/alumina-limited|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.515|1.525|1.58|1.645|1.6675|1.7025|1.675|1.7|1.7175|1.775|1.8|1.8|1.79|1.745|1.7|1.71|1.695|1.685|1.72|1.75|1.735|1.68|1.63|1.605|1.6275|1.65|1.655|1.695|1.715|1.78|1.77|1.83|1.82|1.84|1.89|1.89|1.905|1.845|1.83|1.75|1.765|1.74|1.79|1.85|1.795|1.73|1.7|1.71|1.7|1.7225|1.605|1.61|1.595|1.615|1.615|1.59|1.56|1.52|1.565|1.63|1.6|1.54||1.565|1.58|1.5725|1.53|1.575|1.5675|1.57|1.61|1.505|1.51|1.525|1.51|1.51|1.52|1.585|1.485|1.4775|||1.44|1.345|1.3425|1.325|1.3125|1.31|1.235|1.29|1.265|1.26|1.275|1.2675|1.2975|1.2175|1.225|1.16|1.1|1.105|1.11|1.11|1.0675|1.11|1.055|1.11|1.05|1.065|1.05|1.07|1.11|1.09|1.09|1.075|1.1075|1.105|1.095|1.1275|1.135|1.075|1.135|1.14|1.16|1.17|1.175|1.1675||1.13|1.1125|1.08|1.045|1.01|0.995|1.04|1.065|1.09|1.12|1.15|1.155|0.985|0.91|0.915|0.9225|0.935|0.93||0.925|0.93|0.9225|||0.8975|0.9|0.94|0.91|0.92|0.935
04899|621|/equities/amcor-limited|ASX200||16.58|16.43|16.22|16.51|16.16|16.13|16.18|15.62|15.74|15.86|15.87|15.62|15.66|15.73|15.67|15.48|15.6|15.65|15.55|15.66|16.4|16.84|16.66|16.83|16.7|16.66|16.71|16.51|16.72|16.82|16.79|16.935|16.96|16.96|16.665|16.48|16.49|16.39|16.46|16.48|16.23|16.37|16.4|16.39|16.49|16.51|16.27|16.25|16.23|16.07|16.3|16.44|16.33|16.49|16.44|16.31|16.4|16.65|16.72|16.7|16.65|16.83|16.85|16.92|16.94|16.69|16.6|16.56|16.51|16.38|16.38|16.25|16.09|15.79|15.705|16.18|16.26|16.26|16.065|16.11|16.25|16.03|16.16|16.07|16.04|16.19|16.22|16.19|15.95|15.985|15.69|15.37|15.3|15.27|15.12|15.38|15.46|15.105|14.7|14.72|14.615|14.5|14.27|14.36|14.18|14.42|14.44|14.46|14.52|14.68|14.89|14.87|14.95|15.06|15.03|14.89|14.98|15.01|15.14|15.14|15.15|15.11|15.185|15.08|14.995|15.29|15.39|15.41|15.26|15.36|14.91|14.67|14.845|15.08|15.08|15.11|15.25|15.15|15.1|15.41|15.5|15.52|15.79|15.75|15.695|15.67|15.55|15.45|15.26|15.21|15.165|15.19|14.45|13.82|13.82|13.77||13.935|14.09|14.09|13.85|13.79|13.83|13.89|13.83|13.94|14.01|14.16|13.945|14.03|14.035|14.06|14.31|14.49|||14.48|14.16|14.23|14.25|14.15|14.01|14.3|14.47|14.42|14.38|14.41|14.44|14.44|14.18|14.23|14.12|14.16|14.15|13.97|14.04|13.815|13.8|13.97|14.2|14.18|14.18|14.005|13.84|13.87|13.88|13.84|13.86|14.13|14.04|14.24|14.5|15.01|14.36|14.54|14.525|14.49|14.6|14.485|14.58||14.175|14.375|14.42|14.38|14.45|14.49|14.55|14.51|14.62|14.68|14.58|14.6|14.54|14.51|14.35|14.27|14.45|14.22||14.28|14.27|14.35|||14.34|14.45|14.53|14.56|14.47|14.61
04900|630|/equities/amp-limited|ASX200||1.56|1.565|1.55|1.55|1.555|1.5425|1.53|1.545|1.555|1.555|1.5225|1.5125|1.535|1.5675|1.53|1.545|1.52|1.4875|1.47|1.4575|1.465|1.44|1.45|1.46|1.44|1.44|1.445|1.465|1.4775|1.525|1.575|1.595|1.355|1.35|1.34|1.33|1.34|1.35|1.335|1.335|1.33|1.34|1.335|1.335|1.34|1.345|1.35|1.335|1.335|1.32|1.35|1.35|1.335|1.33|1.33|1.335|1.33|1.3|1.315|1.295|1.29|1.3|1.29|1.305|1.305|1.285|1.28|1.28|1.29|1.2925|1.29|1.315|1.315|1.32|1.32|1.33|1.325|1.315|1.315|1.325|1.3275|1.2925|1.1575|1.135|1.165|1.195|1.195|1.185|1.145|1.15|1.15|1.135|1.16|1.16|1.15|1.15|1.1675|1.16|1.1475|1.145|1.13|1.135|1.12|1.1|1.095|1.1|1.1|1.1|1.105|1.11|1.12|1.11|1.115|1.13|1.12|1.08|1.065|1.06|1.065|1.065|1.07|1.07|1.07|1.07|1.07|1.085|1.09|1.08|1.095|1.105|1.085|1.08|1.1|1.115|1.12|1.12|1.105|1.09|1.095|1.1|1.105|1.115|1.11|1.105|1.11|1.1125|1.12|1.13|1.115|1.1|1.085|1.085|1.095|1.11|1.12|1.1075||1.13|1.125|1.11|1.135|1.145|1.15|1.14|1.175|1.195|1.19|1.195|1.195|1.18|1.175|1.145|1.15|1.1975|||1.1725|1.165|1.125|1.115|1.12|1.12|1.11|1.105|1.1|1.0975|1.11|1.1175|1.11|1.105|1.11|1.105|1.105|1.1|1.12|1.125|1.125|1.12|1.125|1.115|1.115|1.105|1.125|1.12|1.125|1.14|1.135|1.0875|0.985|0.99|0.98|0.975|0.975|0.965|0.96|0.965|0.935|0.945|0.96|0.965||0.97|0.965|0.9575|0.95|0.95|0.945|0.945|0.94|0.9475|0.98|0.99|0.99|0.985|0.98|0.975|0.96|0.93|0.935||0.955|0.955|0.935|||0.9175|0.93|0.9375|0.93|0.935|0.96
04901|1161838|/equities/ampol-ltd|ASX200/EAFAGROWTH||29.63|29.75|29.66|28.94|29.36|29.49|29.19|29.65|29.38|28.54|28.32|28.87|28.46|28.26|28.51|28.51|28.33|28.19|28.2|28.41|28.53|28.28|28.58|28.535|28.45|28.47|28.39|28.2|28.46|28.85|29.58|29.48|29.17|29.15|29.94|30.49|30.39|30.99|31.18|31.43|31.38|30.55|30.55|30.805|30.61|30.06|29.87|29.06|28.93|28.7|28.67|29|29.29|29.22|29.12|29.44|29.11|28.96|28.97|28.78|28.99|28.88|29.72|29.72|29.65|29.51|30.24|30.36|30.68|30.98|30.84|31.11|30.89|31.31|32.06|32.3|32.11|32.265|32.36|32.58|32.44|32.57|32.78|32.7|33.43|33.85|33.85|33.81|33.51|33.63|33.26|33.28|33.59|33.68|33.6|33.78|34.22|34.57|34.32|34.21|34.01|33.43|33.41|33.6|33.35|33.69|33.31|33.01|32.94|32.775|33.09|32.94|33.24|33.15|33.05|33.1|33.6|33.32|33.2|33.01|33.645|33.79|33.99|34.76|34.64|34.83|34.96|34.81|34.95|35.43|35.115|35.24|35.67|35.8|35.7|35.55|35.6|35.29|35.45|35.695|35.77|35.95|35.99|36.52|36.67|36.2|36|36.24|36.04|35.84|35.88|35.86|35.75|37.58|38.75|38.93||39.25|39.37|39.32|39.05|39.58|38.85|39.37|39.46|39.46|39.92|40.79|41.46|41.7|42.35|41.25|40.79|40.7|||39.9|39.75|40.7|40.91|40.5|40.61|39.69|39.23|38.5|38.56|38.52|38.43|37.93|37.97|38.6|38.6|38.24|37.53|37.6|37.54|39.1545|38.8197|38.5046|38.1205|38.0614|37.6577|37.4016|37.6675|37.9039|37.5592|36.7911|36.3578|36.3676|36.3085|36.3184|36.4169|36.5547|36.3873|36.1904|36.3578|36.1017|36.0328|35.8752|35.826||35.373|34.8511|35.2056|34.7231|35.2351|35.4026|35.5995|35.6783|35.9245|35.3139|35.501|36.1411|36.2298|36.2593|36.3775|36.3184|35.9836|36.1313||35.7571|35.8162|35.9343|||35.5995|35.4813|35.2844|35.1958|35.117|35.3435
04902|7689|/equities/ansell-limited|ASX200||33.23|33.41|33.09|33.24|32.83|32.65|32.69|32.83|33.05|32.47|32.35|31.87|31.91|32.38|32.61|32.58|32.55|31.62|31.37|31.24|31.08|31.45|31.06|32.9|31.45|31.5|31.55|31.53|31.54|31.8|31.6|31.5|32.07|32.305|32.3|32.28|32.89|32.82|32.69|32.54|32.18|32.35|32.37|32.29|31.94|31.75|31.96|32.07|32.23|32.005|32.14|31.8|31.77|31.9|30.66|30.62|30.22|29.92|30.13|29.87|30.1|30.26|30.25|30.65|30.68|29.83|29.64|29.79|29.95|29.73|29.49|29.23|29.695|29.76|27.35|27.31|27.08|26.92|26.72|26.53|26.455|26.25|26.2|26.28|26.7|27.21|27.63|27.55|27.4|27.33|27.08|27.32|27.65|27.57|26.72|26.75|26.8|26.09|26|26.25|25.97|25.97|25.81|25.74|25.84|26.16|26.28|26.09|25.98|26.58|26.65|26.36|26.48|26.59|26.7|26.57|26.35|26.39|26.385|25.94|25.83|25.98|25.63|25.77|25.72|25.97|25.7|25.38|24.86|24.9|24.63|24.4|24.93|25.33|25.38|25.32|25.55|25.54|25.56|26.115|26.25|26.42|26.12|25.18|25.35|25.18|25.12|24.98|24.87|24.94|25.17|25.43|25.45|25.62|25.58|25.38||25.88|25.81|25.33|24.89|24.95|25.05|25.49|26.25|26.52|27.49|26.55|26.9|26.22|24.26|24.6|24.96|24.655|||24.87|24.77|24.4|24.69|23.5|23.71|23.6|23.59|23.24|23.09|23.2|23.49|23.45|23.5|23.87|23.73|23.31|23.32|23.69|23.97|24.01|24.39|24.74|25.05|25.13|25.08|24.405|24.33|24.22|24.48|24.4|24.21|24.3|24.5|24.66|24.73|24.89|24.76|24.55|24.58|24.2|24.65|24.66|24.83||24.82|24.82|24.29|23.79|23.59|23.55|23.87|24.38|24.76|24.83|24.96|25.18|25.12|25.11|25.05|25.09|25.11|25.36||25.26|25.29|25.22|||25|25.05|24.94|24.92|25.04|25.18
04903|636|/equities/australia---nz-banking-grp-ltd|ASX200/EAFAVALUE||31.37|31.58|31.6|31.96|32.29|32.52|32.5|32.45|32.8|32.66|32.45|31.75|31.5|32.66|32.59|32.15|31.83|31.42|31.28|31.36|31.1|31.31|31.68|31.66|31.71|31.95|31.9|31.46|31.46|31.79|31.85|31.82|31.43|31.25|30.86|30.49|30.58|30.42|30.3|30.14|30.03|30.21|30.29|30.54|30.68|30.82|30.99|31.09|31.83|31.83|31.94|31.68|31.31|31.44|31.38|31.47|31.3|31.49|31.87|31.7|31.88|31.25|30.74|31.02|30.69|30.4|30.15|29.92|29.86|29.78|29.83|30.19|30.02|30|29.86|29.695|29.37|29.255|28.85|28.33|28.2|27.83|27.54|27.755|28.18|29.05|29.35|29.08|28.62|29.45|29.57|29.41|29.64|29.85|29.49|29.8|30.23|30.1|29.98|29.91|29.725|29.93|29.7|29.29|28.93|28.67|28.57|28.53|28.55|28.46|28.55|28.29|28.8|28.98|29.05|29.22|29.19|29.29|29.28|28.89|28.85|29.05|28.9|29.04|28.95|29.18|29.13|28.845|28.68|28.68|28.25|27.93|28.36|28.62|28.54|28.24|28.5|28.67|28.4|28.295|28.26|28.34|28.13|28.14|28.26|29.21|29.11|29.23|28.88|28.91|28.61|28.63|28.08|28.17|28.23|28.19||28.745|28.6|28.58|28.46|28.64|28.63|28.9|29|29|29.12|29.53|29.44|29.33|29.15|29.32|29.45|29.49|||29.4|29.43|29.19|29.36|29.15|29.1|29.09|28.99|28.87|28.69|29.7|29.82|29.685|29.7|29.9|29.3|29.02|28.86|28.91|28.75|28.48|28.55|28.53|28.44|28.3|28.09|28.32|28.16|28.52|28.47|28.22|27.92|28.45|28.12|27.81|27.67|27.63|27.43|27.22|27.26|27.125|27.22|26.99|26.9||26.78|26.69|26.75|26.58|26.13|25.91|25.9|25.9|26|25.98|26.09|25.92|25.95|25.8|25.67|25.77|25.9|26.08||25.92|25.98|26.05|||25.83|25.9|25.84|25.77|25.55|25.73
04904|7374|/equities/ap-eagers|ASX200||11.34|11.33|11.27|11.75|11.785|11.68|11.65|11.765|11.89|11.78|11.81|11.67|11.72|11.81|11.65|11.78|11.565|11.5|11.28|11.34|10.99|11.32|11.39|11.495|11.58|11.7|11.65|11.89|11.98|11.98|11.75|11.6|11.28|11.4|11.41|11.42|11.3|11.08|11.14|11.09|11.05|11.12|11.13|11.14|11.23|11.08|10.82|10.73|10.66|10.6|10.63|10.47|10.4|10.26|10.39|10.38|10.2|10.11|10.16|10.43|10.54|10.62|10.8|10.93|10.77|10.46|10.25|10.21|10.23|10.46|10.35|11.45|10.85|10.73|10.74|10.67|10.55|10.45|10.27|10.24|10.03|9.98|10.21|10.21|10.39|10.695|10.79|10.64|10.41|10.66|10.61|10.49|10.62|10.64|10.6|10.54|10.62|10.78|10.7|10.62|10.51|10.36|10.26|10.28|10.25|10.32|10.48|10.48|10.48|10.68|10.74|10.6|10.86|10.98|10.9|10.87|10.64|10.55|10.33|10.23|10.29|10.47|10.54|10.34|10.13|10.23|10.25|10.13|10.24|10.28|10.25|10.155|10.435|10.64|10.73|10.63|10.6|10.74|12.36|12.37|12.49|12.68|12.82|12.555|12.24|12.19|12.39|12.46|12.34|12.27|12.16|12.235|12.48|12.795|12.875|12.6||13.2|13.27|13.2|12.99|13.1|13.07|12.92|13.2|13.42|13.6|13.72|13.66|13.72|13.55|13.64|13.88|14.21|||14.16|14.01|14.005|14.08|14.23|14.3|14.18|14.15|14.09|13.92|14.43|15.26|15.07|14.82|14.85|14.71|14.49|14.62|14.67|14.75|14.81|14.64|14.6|14.49|14.54|14.84|14.9|15.03|14.78|14.77|14.87|14.39|14.6|14.74|14.27|14.19|14.35|14.52|14.24|14.33|14.11|14.83|14.55|14.38||14.46|14.56|14.53|14.6|14.69|14.38|14.46|14.39|14.52|14.49|14.51|14.59|14.51|14.27|14.24|14.33|14.49|14.74||14.85|14.66|14.66|||14.39|15.1|15.27|14.93|14.9|14.83
04905|7596|/equities/apa-group|ASX200/EAFAGROWTH/EAFAVALUE||7.24|7.3|7.23|7.23|7.26|7.21|7.235|7.21|7.24|7.16|7.06|6.91|6.7|6.74|6.8|6.85|6.9|6.97|7.01|7.02|6.93|7.12|7.19|7.18|7.2|7.235|7.155|7.14|7.17|7.21|7.26|7.72|7.69|7.67|7.68|7.66|7.65|7.85|7.45|7.53|7.52|7.78|7.8|7.85|7.83|7.81|7.8|7.68|7.66|7.6|7.64|7.75|7.69|7.65|7.65|7.56|7.55|7.45|7.38|7.4|7.34|7.34|7.42|7.53|7.64|7.64|7.75|8.1|7.95|7.93|7.91|7.94|7.94|7.985|7.95|8.02|8.03|7.96|7.96|7.955|7.91|7.95|7.94|7.88|7.9|7.93|8.02|7.91|7.83|7.81|7.74|7.83|7.94|7.965|7.93|7.97|8.065|8.02|8.07|8.07|7.97|7.88|7.84|7.89|7.94|7.92|7.95|7.93|8.02|7.99|8.09|7.98|8.36|8.43|8.45|8.42|8.41|8.44|8.45|8.4|8.4|8.44|8.46|8.51|8.49|8.67|8.59|8.51|8.44|8.39|8.43|8.4|8.53|8.63|8.64|8.665|8.8|8.79|8.72|8.74|8.81|8.9|8.84|8.88|8.85|8.8|8.7|8.64|8.57|8.53|8.42|8.285|8.3|8.38|8.375|8.41||8.535|8.53|8.47|8.35|8.41|8.33|8.315|8.35|8.43|8.49|8.65|8.56|8.58|8.54|8.505|8.48|8.48|||8.445|8.38|8.4|8.31|8.28|8.38|8.33|8.35|8.32|8.29|8.14|8.13|8.12|8.105|8.15|8.12|7.98|7.88|7.94|7.9|7.97|8.01|7.97|8.18|8.29|8.28|8.17|8.02|8.09|8.16|8.12|8.14|8.295|8.31|8.38|8.425|8.39|8.36|8.44|8.52|8.51|8.6|8.39|8.345||8.26|8.27|8.3|8.15|8.2|8.28|8.41|8.33|8.39|8.5|8.58|8.66|8.67|8.62|8.605|8.54|8.52|8.605||8.58|8.53|8.8|||8.76|8.74|8.78|8.75|8.84|8.91
04906|947527|/equities/appen-ltd|ASX200||2.4|2.45|2.42|2.43|2.42|2.26|2.31|2.64|2.72|2.74|2.84|2.88|2.905|2.9|2.66|2.49|2.29|2.23|2.07|2.04|1.99|2.04|2.12|2.03|1.975|1.98|1.97|2.07|2.06|2.09|2.14|2.25|2.245|2.45|2.35||2.265|2.07|2.08|2.15|2.05|2.23|2.26|2.25|2.02|2.02|1.94|2.13|2.15|2.15|1.91|1.82|1.785|1.635|1.735|1.6|1.535|1.385|1.37|1.245|1.175|1.145|1.02|1.05|1.09|1.27|1.325|1.36|1.355|1.57|1.46|1.32|1.2|1.265|1.12|1.12|0.975|0.965|0.8075|0.84|0.86|0.875|0.88|0.79|0.75|0.82|0.84|0.865|0.7|0.455|0.445|0.45|0.465|0.47|0.47|0.475|0.505|0.545|0.52|0.53|0.52|0.475|0.46|0.465|0.48|0.48|0.495|0.475|0.485|0.475|0.495|0.51|0.49|0.465|0.475|0.5|0.495|0.4975|0.51|0.505|0.5|0.51|0.51|0.52|0.515|0.525|0.53|0.53|0.57|0.575|0.57|0.58|0.59|0.61|0.62|0.65|0.595|0.6|0.6275|0.665|0.67|0.665|0.635|0.625|0.64|0.635|0.6|0.61|0.62|0.645|0.635|0.64|0.635|0.645|0.685|0.69||0.735|0.695|0.66|0.665|0.695|0.685|0.725|0.775|0.9|0.85|0.78|0.675|0.64|0.655|0.645|0.585|0.605|||0.605|0.62|0.645|0.625|0.635|0.705|0.79|0.87|0.87|0.855|0.93|1.03|1.165|0.835|0.81|0.75|0.67|0.61|0.59|0.595|0.645|0.62|0.495|0.46|0.44|0.42|0.445|0.43|0.355|0.34|0.33|0.3125|0.35|0.34|0.285|0.3|0.31|0.28|0.2875|0.32|0.325|0.345|0.36|0.33||0.35|0.34|0.32|0.345|0.47|0.465|0.4925|0.495|0.5|0.515|0.54|0.53|0.515|0.58|0.605|0.6|0.62|0.645||0.66|0.66|0.66|||0.66|0.705|0.8|0.7|0.71|0.675
04907|7778|/equities/arb-corp|ASX200||42.96|42.91|42.78|42.46|42.28|41.59|41.61|42.19|42.45|42.13|42.345|41.96|41.93|42.14|42.55|43.14|43.07|42.88|42.2|42.25|41.68|41.76|41.1|41.52|41.37|41.79|42.32|42.81|42.65|43.29|44.24|44.76|44.41|44.89|44.56|44.86|45.22|44.39|44.18|44.19|44.44|46.58|48.03|48.03|48.11|47.79|47.36|46.65|45.99|45.7|45.45|44.89|44.22|44.22|44.665|44.59|43.74|43.06|42.65|42.62|41.07|40.86|41.73|42.59|42.71|43.05|42.99|42.52|43.24|43|41.95|42.01|41.68|43.3|40.9|41.36|40.84|40.62|40.12|40.2|40.05|39.15|39.02|39.205|40.36|42.52|43.235|42.2|40.67|40.45|39.76|39.59|40.43|40.73|40.27|40.33|40.38|40.57|40.02|40.12|39.61|39.08|38.65|38.68|38.61|38.51|38.44|37.96|37.94|37.79|38.35|37.73|38.6|38.54|38.89|38.14|38.5|38.72|39.19|38.3|37.96|39.04|38.47|38.66|37.99|38.66|38.82|38.73|38.01|38.58|38.4|37.88|37.35|37.16|37.34|37.09|37.44|38.1|38.1|38.3|38.96|39.9|39.79|39.03|38.66|38.41|38.98|39.71|38.87|38.39|38.28|38.13|38.235|38.76|38.75|38.47||39.57|38.97|38.78|38.13|39.39|38.36|39.13|39.56|40.4|40.37|40.28|40.26|39.7|40.21|40.46|40.78|41.35|||41.75|41.5|41.54|41.29|41.28|41.38|40.68|40.99|41.01|41.03|41.77|41.82|41.46|41.42|41.82|41.67|40.49|41.23|41.47|41.83|41.63|40.85|40.32|40.5|40.27|40.12|39.525|40.43|36.44|36.85|36.84|35.49|36.31|36.35|35.895|35.63|35.7|35.7|34.93|34.99|33.6|34.03|34.07|33.74||33.72|34.08|33.91|33.67|33.58|32.74|32.94|32.88|34.19|34.42|34.81|34.51|34.56|33.95|34.27|34.73|35.44|36.29||36.25|36.16|36.16|||35.46|35.55|36.57|36.58|36.52|36.36
04908|7387|/equities/aristocrat-leisure-limited|ASX200/EAFAGROWTH||68.2|68.3|68.01|67.67|68|67.5|68.63|68.97|69.81|68.275|68.09|68.18|67.09|66.1|65.61|64.5|63.79|63.28|62.59|62.6|62.19|61.89|61.4|61.24|60.14|59.4|59.2|58.89|59.73|59.5|59.06|59.5|58.63|58.75|59.18|58.93|59.94|59.06|58.19|57.99|57.025|57.36|57.93|58.57|58.91|58.56|58.6|58.21|58.46|57.79|57.8|57.79|56.99|56.94|55.93|55.95|55.45|55.5|55.38|54.71|55.19|54.64|54.37|54.85|54.65|54.71|54.5|54.2|54.15|53.81|53.92|54|53.75|54.81|55.06|54.79|54.25|53.72|53.08|52.77|52.75|51.88|51.98|51.03|51.94|53.81|54.94|54.5|54.1|53.94|53|52.67|53.13|53.46|52.92|53.11|52.73|52.87|53.5|53.75|53.1|52.17|51.73|51.85|51.6|51.04|50.39|50.1|50.44|50.23|50.3|49.7|50.27|50.05|49.35|49.69|49.99|48.7|48.58|47.7|47|47.43|46.8|47.45|46.88|47.45|46.68|46.19|45.66|45.45|44.93|43.98|44.49|45.45|45.47|45.52|46.05|47.23|47.57|47.4|46.73|45.89|40.86|40.13|39.655|39.62|39.71|40.18|40.185|40|39.97|39.53|39.69|39.995|40.57|40.9||41.98|41.62|41.14|40.43|40.03|40.13|41.39|41.27|41.47|41.61|42.41|42.29|42.1|41.9|42.33|43.06|43.6|||43.08|43.35|43.25|44.11|44.81|45.04|44.94|44.68|44.74|45.25|47.03|46.99|46.11|46.39|46.89|46.96|46.84|46.635|46.865|47.02|46.68|46.07|45.64|45.575|44.915|44.53|45.18|44.5|44.6|44.86|44.7|43.99|44.09|44.12|44.08|44.26|44.39|44.58|44.84|44.91|44.59|44.5|44.525|43.99||43.97|43.89|44.13|43.89|42.73|41.3|41.2|40.77|40.69|40.72|40.94|40.98|40|39.99|40.29|40.87|40.91|41||40.95|40.93|41.1|||40.95|41.72|42.12|41.83|41.1|41.15
04909|633|/equities/australian-stock-exchange-ltd|ASX200/EAFAGROWTH/EAFAVALUE||66.24|66.71|66.9|68.87|69.44|68.01|67.04|67.34|67.77|66.85|66.82|65.98|65.67|65.79|66|66.07|65.84|65.69|64.35|64.91|64.43|65.83|66.93|67.46|67.48|67.89|67.45|67.16|67.89|68.27|67.7|67.88|67.08|66.87|66.2|66|66.67|66.32|65.79|65.39|63.92|63.91|63.55|64.08|64.72|64.09|64.19|63.54|63.29|62.94|63.15|64.34|63.77|64.48|64.32|64.8|64.99|64.88|64.8|63.7|63.63|63.21|63.49|63.68|62.9|61.92|61.72|61.75|62.97|62.98|62.59|62.56|62.67|64.24|64.25|64.81|64.9|65.88|65.91|65.54|64.85|63.765|62.62|62|62.86|64.46|65.8|65.495|64.98|64.75|64.52|63.9|64.63|64.95|64.85|65.04|65.69|65.75|65.5|65.55|64.41|63.47|62.46|61.65|61.48|61.08|61.45|60.74|60.19|59.89|60.22|59.48|58.89|58.95|58.83|58.8|58.32|58.28|58.49|58.12|58|59.56|63.51|64.32|64.32|64.33|64.13|63.84|63.65|63.5|62.96|62.29|62.99|64.33|64.36|63.67|63.54|63.7|63.25|63.34|63.84|64.16|64.22|64.49|64.48|64.85|65.14|65.44|65.5|64.57|63.7|63.26|63.43|63.81|63.9|63.81||64.9|64.08|63.46|63|63.51|63.38|63.58|63.99|64.25|64.21|64.15|63.97|64.3|64.26|65.75|65.8|66.47|||66.66|65.88|66.1|66.68|67.8|68.25|68.13|68.1|67.78|67.54|66.94|67.17|66.9|67.04|67.41|66.38|66.12|65.56|65.6|65.47|65.8|65.35|65.39|65.8|65.37|64.86|64.65|64.28|65.7|68.69|67.85|66.89|67.63|67.63|67.43|65.93|65.6|65.65|65.56|65.73|65.7|65.74|66.45|66.77||66.99|66.4|66.32|66.31|65.41|64.35|64.51|65.03|65.27|64.66|64.09|63.29|62.96|62.9|62.96|62.9|62.94|63.52||63.5|63.28|63.18|||62.55|63.06|63.27|62.46|61.74|61.8
04910|32445|/equities/macquarie-atlas-roads-group|ASX200||4.92|4.9|4.98|4.98|4.88|4.84|4.82|4.91|4.96|4.93|4.94|4.85|4.91|4.95|4.935|4.9|4.91|4.99|4.94|4.97|4.885|4.94|4.98|5|4.97|5.02|5.05|5.07|5|4.995|5.03|4.99|4.96|4.96|4.91|4.81|4.81|4.82|4.75|4.79|4.82|4.85|4.86|4.835|4.93|4.9|4.9|4.72|4.72|4.9|4.78|4.94|4.985|5.03|5|5.01|4.91|4.99|4.96|4.9|4.99|5.14|5.14|5.18|5.09|5.12|5.07|5.09|5.11|5.14|5.14|5.15|5.09|5.18|5.18|5.28|5.25|5.14|5.1|5.1|5.14|5.12|5.19|5.175|5.19|5.23|5.28|5.25|5.17|5.24|5.2|5.19|5.19|5.22|5.15|5.18|5.19|5.23|5.21|5.23|5.205|5.18|5.16|5.13|5.13|5.13|5.14|5.17|5.19|5.25|5.23|5.21|5.16|5.26|5.125|5.08|5.02|4.99|4.94|4.86|4.9|4.91|5.06|5.27|5.26|5.485|5.42|5.43|5.4|5.4|5.38|5.285|5.33|5.39|5.4|5.37|5.395|5.38|5.44|5.4|5.37|5.47|5.54|5.545|5.55|5.56|5.55|5.55|5.43|5.4|5.375|5.36|5.26|5.27|5.27|5.34||5.38|5.45|5.43|5.41|5.44|5.3|5.315|5.33|5.35|5.4|5.42|5.41|5.34|5.355|5.35|5.28|5.34|||5.35|5.13|5.16|5.35|5.35|5.38|5.33|5.3|5.26|5.27|5.33|5.3|5.33|5.4|5.46|5.4|5.33|5.4|5.42|5.425|5.54|5.46|5.49|5.56|5.53|5.54|5.395|5.43|5.4|5.38|5.41|5.43|5.52|5.515|5.45|5.52|5.53|5.53|5.55|5.495|5.625|5.465|5.5|5.4||5.38|5.425|5.44|5.48|5.52|5.51|5.62|5.68|5.78|5.8|5.86|5.87|5.87|5.85|5.86|5.83|5.78|5.855||5.86|5.88|5.82|||5.76|5.76|5.72|5.63|5.67|5.74
04911|7786|/equities/austbrokers-hldg|ASX200||33.19|32.89|32.09|31.64|31.66|31.74|31.83|32.23|32.54|31.67|32.06|31.96|31.95|32.33|32.26|32.5|32.89|32.67|32.19|32.38|32.15|32.3|32.1|32.48|32.63|32.69|32.56|31.99|32.67|32.78|32.66|32.49|31.47|31.5|31.12|30.89|31.24|31.285|30.71|30.8|30.9|31.01|31|30.55|31.56|31.25|30.74|31.32|31.42|31.5|31.65|31.28|30.46|30.52|30.4|30.28|30.13|29.88|29.94|30.91|31.1|31.97|31.71|32.06|31.93|32|32.01|31.99|32.34|32.79|32.03|33.45|32.88|34.38|34.52|34.48|34.36|34.11|33.26|33.1|32.2|31.91|31.57|30.95|31.82|32.39|32.58|32.4|32.14|32.36|32.11|32.27|32.38|32.11|31.63|32.23|32.4|31.77|31.92|32.25|32.71|32.625|31.87|31.59|31.1|31.23|31.22|31.38|31.55|31.5|32.06|31.52|31.745|33.02|32.28|31.73|31.76|31.4|31.18|30.93|31.3|31.64|31.92|31.73|31.59|31.45|31.65|31.21|30.41|30.35|29.55|29.48|29.44|30|30.3|30.75|30.52||29.84|30.52|30.44|31.27|31.44|31.54|31.75|31.8|31.33|30.23|29.42|28.8|28.55|28.54|28.77|28.55|28.77|28.72||29.26|28.87|28.71|27.98|28.35|28.09|28.2|29.1|29.19|29.15|29.95|29.89|29.74|29.18|29.79|29.88|30|||29.89|29.22|29.2|29.79|29.55|29.57|29.49|29.42|30.425|30.44|31|30.95|30.8|30.94|31.11|30.94|30.72|30.87|30.28|30.57|30.62|30.645|30.08|30.06|30.15|31.205|31.96|31.34|30.935|31.36|31.36|31.08|31.23|31.32|31.14|31.33|31.05|30.44|30.55|30.51|30.75|30.9|30.8|31.095||30.655|30.745|31.07|29.755|28.76|28.46|28.37|28.13|28.41|28.13|28.06|27.88|28.03|27.62|27.74|27.51|27.29|27.89||27.81|27.68|27.64|||27.23|27.35|27.27|26.77|27.17|27.58
04912|14232|/equities/akl-airport?cid=14232|ASX200||7.24|7.38|7.43|7.25|7.21|6.96|6.85|6.83|6.83|6.71|6.65|6.59|6.71|6.75|6.68|6.74|6.79|6.81|6.715|6.68|6.63|6.69|6.75|6.75|6.59|6.59|6.605|6.71|6.8|6.85|6.87|6.87|6.78|6.79|6.76|6.78|6.78|6.8|6.75|6.74|6.78|6.81|6.83|6.85|6.96|6.87|6.7|6.72|6.69|6.695|6.83|6.87|6.83|6.92||6.95|6.9|6.98|6.95|7.005|6.96|6.95|6.93|6.94|6.96|6.99|6.92|6.97|7|7.01|7.04|6.98|6.9|6.96|6.92|6.98|6.95|6.88|6.83|6.82|6.82|6.82|6.84|6.77|6.83|6.92|6.89|6.85|6.8|6.82|6.84|6.95|7.01|7.05|7|7.09|7.09|7.11|7.15|7.19|7.13|6.99|6.98|6.97|6.97|6.98|6.99|7.03|7.065|7.1|7.13|7.09|7.18|7.16|7.08|7.11|7|6.96|7.06|6.965|7.06|7.09|7.1|7.14|7.125|7.385|7.37|7.32|7.185|7.18|7.19|6.97|7.03|7.15|7.14|7.16|7.16|7|6.87|6.95|7|7|7.06|7.09|7.06|7.18|7.2|7.18|7.19|7.175|7.14|7.09|7.1|7.16|7.13|7.2||7.21|7.25|7.33|7.32|7.36|7.47|7.36|7.42|7.4|7.48|7.58|7.56|7.59|7.62|7.67|7.66|7.67|||7.77|7.645|7.59|7.64|7.63|7.68|7.67|7.62|7.63|7.695|7.65|7.74|7.72|7.65|7.64|7.63|7.62|7.63|7.68|7.64|7.67|7.68|7.74|7.7|7.7|7.73|7.6|7.66|7.74|7.68|7.68|7.66|7.76|7.94|7.95|7.99|8.04|8|7.99|8.015|7.98|7.89|7.96|7.975||7.98|7.98|7.95|8.01|8|8.01|8.14|8.01|8.08|8.18|8.14|8.04|8.02|7.83|7.85|8.05|8.09|8.19||8.17|8.19|7.98|||7.95|7.96|8.02|7.99|7.86|7.97
04913|32570|/equities/aurizon-holdings|ASX200/EAFAVALUE||3.41|3.43|3.42|3.46|3.45|3.445|3.42|3.45|3.5|3.44|3.44|3.42|3.41|3.47|3.53|3.55|3.49|3.47|3.445|3.44|3.42|3.44|3.45|3.47|3.48|3.505|3.525|3.48|3.47|3.54|3.55|3.56|3.54|3.54|3.525|3.515|3.53|3.53|3.52|3.515|3.52|3.54|3.53|3.58|3.57|3.52|3.48|3.47|3.45|3.43|3.46|3.47|3.46|3.47|3.45|3.46|3.43|3.38|3.38|3.36|3.37|3.37|3.37|3.47|3.46|3.39|3.4|3.32|3.34|3.32|3.4|3.42|3.4|3.45|3.45|3.47|3.43|3.37|3.31|3.47|3.64|3.61|3.66|3.62|3.66|3.72|3.73|3.72|3.66|3.7|3.62|3.64|3.63|3.64|3.65|3.67|3.73|3.73|3.71|3.655|3.65|3.64|3.6|3.61|3.64|3.61|3.63|3.62|3.65|3.65|3.73|3.69|3.68|3.7|3.67|3.65|3.64|3.66|3.66|3.65|3.67|3.71|3.72|3.78|3.77|3.78|3.75|3.73|3.71|3.73|3.705|3.65|3.68|3.74|3.75|3.72|3.71|3.73|3.76|3.77|3.75|3.82|3.81|3.82|3.845|3.86|3.86|3.87|3.82|3.81|3.82|3.81|3.8|3.895|3.89|3.92||4.02|3.99|3.93|3.9|3.92|3.99|3.95|3.99|4|4.01|4.06|4.07|4.04|3.985|3.98|4.02|4.01|||4.03|3.99|4|4|4|3.96|3.96|3.92|3.88|3.89|3.94|3.99|3.95|3.94|3.97|3.93|3.84|3.83|3.85|3.87|3.85|3.85|3.87|3.88|3.98|3.97|3.93|3.92|3.92|3.98|3.98|3.96|3.93|3.9|3.78|3.81|3.8|3.78|3.79|3.8|3.79|3.79|3.78|3.76||3.77|3.72|3.71|3.69|3.71|3.7|3.78|3.81|3.82|3.81|3.83|3.85|3.86|3.83|3.85|3.84|3.81|3.83||3.81|3.81|3.815|||3.8|3.82|3.78|3.73|3.76|3.8
04914|8649|/equities/sp-ausnet-staple|ASX200/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04915|7470|/equities/austal-ltd|ASX200||3.19|3.24|3.28|3.26|3.29|3.2|3.16|3.26|3.3|3.185|3.26|3.4|3.43|3.4|3.38|3.47|3.52|3.45|3.27|3.38|3.3|3.33|3.31|3.325|3.32|3.23|3.23|3.23|3.18|3.18|3.22|3.26|3.19|3.2|3.11|3.08|2.75|2.77|2.83|2.83|2.8|2.85|2.885|2.94|2.96|2.86|2.92|3|3|3.16|3.02|3.03|2.855|2.74|2.7|2.25|2.2|2.16|2.13|2.14|2.17|2.19|2.25|2.31|2.34|2.37|2.29|2.305|2.38|2.285|2.3|2.32|2.35|2.345|2.35|2.41|2.4|2.41|2.41|2.4|2.39|2.37|2.4|2.415|2.48|2.56|2.62|2.62|2.6|2.62|2.59|2.58|2.57|2.56|2.55|2.57|2.57|2.57|2.56|2.58|2.55|2.51|2.505|2.525|2.52|2.53|2.54|2.51|2.54|2.49|2.52|2.49|2.45|2.455|2.42|2.41|2.4|2.395|2.39|2.38|2.405|2.4|2.4|2.42|2.41|2.455|2.51|2.47|2.48|2.495|2.42|2.44|2.44|2.44|2.47|2.43|2.43|2.46|2.43|2.44|2.43|2.46|2.42|2.46|2.545|2.54|2.54|2.52|2.495|2.485|2.35|2.43|2.46|2.32|2.29|2.27||2.27|2.32|2.33|2.35|2.36|2.35|2.4|2.42|2.4|2.4|2.39|2.36|2.33|2.31|2.38|2.41|2.46|||2.22|2.24|2.23|2.23|2.2|2.18|2.155|2.16|2.16|2.14|2.2|2.24|2.24|2.2|2.22|2.18|2.1|2.075|2.03|2.05|2.06|2.02|1.995|2|2.2|2.24|2.23|2.26|2.13|2.13|2.105|2.1|2.16|2.18|2.18|2.17|2.125|2.04|2.04|2.05|2|2.04|2.02|1.955||1.945|1.945|1.95|1.935|1.92|1.93|1.97|1.985|2|1.995|2|1.99|1.97|1.975|2.04|2.04|2.05|2.08||2.04|1.965|1.99|||1.86|1.75|1.785|1.78|1.835|1.83
04916|7793|/equities/bk-of-queensland|ASX200||6.93|6.96|6.91|6.93|6.94|6.92|6.83|6.88|6.9|6.84|6.76|6.67|6.67|6.69|6.69|6.68|6.64|6.55|6.5|6.53|6.51|6.53|6.53|6.6|6.6|6.72|6.92|6.91|6.98|7.07|7.03|7|6.69|6.29|6.17|6.12|6.22|6.24|6.21|6.2|6.125|6.21|6.22|6.21|6.27|6.25|6.34|6.3|6.47|6.48|6.51|6.56|6.52|6.53|6.54|6.55|6.52|6.52|6.57|6.48|6.44|6.34|6.35|6.45|6.42|6.32|6.34|6.27|6.28|6.3|6.15|6.45|6.43|6.37|6.37|6.37|6.25|6.23|6.19|6.21|6.15|6.07|6.08|6.04|6.15|6.25|6.325|6.31|6.26|6.32|6.28|6.25|6.3|6.35|6.28|6.29|6.35|6.27|6.18|6.18|6.15|6.16|6.14|6.14|6.03|6.01|6|5.95|5.94|5.92|5.86|5.86|5.93|5.9|5.86|5.88|5.87|5.89|5.9|5.88|5.9|5.96|5.94|5.95|5.94|5.98|5.99|5.99|6.01|5.965|5.83|5.79|5.85|5.88|5.89|5.86|5.91|6.04|6.04|6|6.06|5.91|5.9|5.93|5.95|5.95|6.02|5.93|5.89|5.9|5.95|5.97|6.14|6.18|6.19|6.12||6.25|6.21|6.19|6.23|6.28|6.28|5.86|5.89|5.96|6|6.09|6.22|6.295|6.35|6.41|6.39|6.43|||6.32|6.25|6.26|6.27|6.29|6.33|6.3|6.29|6.22|6.16|6.22|6.22|6.21|6.2|6.25|6.15|6.1|5.97|5.96|5.9|5.87|5.9|5.88|5.915|5.92|5.89|5.95|5.94|5.94|5.98|5.935|5.97|6.07|6.02|6.01|6|6.01|5.98|5.98|6.005|6.01|6.04|6.03|6.015||5.945|5.91|5.99|5.98|5.88|5.79|5.86|5.94|6.02|6.09|6.13|6.205|6.24|6.21|6.15|6.04|6.07|6.1||6.08|6.07|6.055|||6.025|6.02|6.06|6.03|6.06|6.08
04917|947573|/equities/burson-group-ltd|ASX200||4.55|4.54|4.585|4.59|4.6|4.6|4.6|4.63|4.645|4.66|4.7|4.64|4.665|4.75|4.75|4.87|4.8|4.73|4.64|4.63|4.55|4.61|4.63|4.7|4.79|4.85|4.84|4.84|4.95|5.06|5.1|5.11|5.16|5.25|5.3|5.31|5.33|5.36|5.31|5.33|5.31|5.36|5.4|5.4|5.37|5.425|5.415|5.22|5.16|5.11|5.13|5.07|5.1|4.95|4.89|4.91|4.85|4.78|4.805|4.81|4.84|4.83|4.83|4.92|4.96|4.91|4.91|4.95|4.95|4.965|4.96|5.09|5.155|5.04|4.99|5.04|5|5|4.97|4.9|4.93|4.84|4.83|4.845|4.975|5.13|5.225|5.135|5.01|5.11|5.09|5.11|5.24|5.23|5.16|5.17|5.28|5.29|5.22|5.19|5.1|5|5.05|5.14|5.1|5.09|5.1|5.075|5.08|5.16|5.21|5.18|5.1|5.09|5.16|5.19|5.02|5.03|4.99|4.99|5.03|5.17|5.17|5.01|4.95|4.42|4.43|4.34|4.26|4.29|4.315|4.27|4.275|4.39|4.38|4.28|4.275|4.42|4.56|4.61|4.61|4.69|4.68|4.67|4.65|4.53|4.5|4.63|4.55|4.75|4.59|4.45|||5.8|5.7||5.94|5.94|5.85|5.735|5.88|6.01|6.105|6.2|6.34|6.3|6.325|6.22|6.21|6.13|6.14|6.21|6.29|||6.33|6.18|6.25|6.27|6.27|6.16|6.01|6.03|6.01|6|6.03|6.08|6.07|6.05|6.105|6.03|6.02|6.025|5.925|6.05|6.04|5.75|5.85|6.01|6.18|6.02|5.985|5.96|5.895|5.94|5.975|5.87|5.89|5.85|5.72|5.715|5.66|5.63|5.63|5.78|5.95|5.66|5.65|5.69||5.34|5.35|5.38|5.45|5.525|5.4|5.44|5.61|5.62|5.51|5.56|5.625|5.65|5.5|5.42|5.31|5.35|5.485||5.58|5.62|5.61|||5.68|5.7|5.695|5.63|5.59|5.51
04918|7466|/equities/beach-petro|ASX200||1.245|1.25|1.255|1.29|1.305|1.3|1.28|1.29|1.31|1.285|1.265|1.255|1.255|1.265|1.275|1.29|1.285|1.275|1.285|1.27|1.265|1.2625|1.2625|1.27|1.2725|1.33|1.315|1.325|1.295|1.295|1.275|1.2475|1.24|1.265|1.265|1.26|1.255|1.26|1.3025|1.28|1.3|1.265|1.255|1.225|1.235|1.185|1.2025|1.205|1.2|1.1725|1.17|1.15|1.155|1.155|1.14|1.165|1.15|1.105|1.1|1.0925|1.135|1.15|1.1875|1.225|1.255|1.26|1.25|1.305|1.31|1.3025|1.285|1.3|1.305|1.315|1.32|1.325|1.325|1.305|1.295|1.395|1.43|1.415|1.43|1.4275|1.44|1.485|1.52|1.495|1.45|1.4575|1.46|1.475|1.49|1.52|1.555|1.57|1.575|1.555|1.565|1.57|1.545|1.53|1.5|1.515|1.525|1.5275|1.545|1.52|1.505|1.49|1.5075|1.495|1.51|1.505|1.49|1.5|1.47|1.505|1.54|1.6|1.62|1.63|1.615|1.605|1.595|1.65|1.6525|1.635|1.665|1.705|1.69|1.675|1.71|1.705|1.7|1.71|1.69|1.735|1.73|1.715|1.715|1.76|1.76|1.755|1.72|1.705|1.6275|1.6125|1.6|1.61|1.59|1.5675|1.59|1.61|1.62|1.615||1.61|1.62|1.62|1.64|1.63|1.63|1.63|1.66|1.635|1.61|1.615|1.6275|1.62|1.925|1.92|1.91|1.91|||1.8825|1.795|1.84|1.7575|1.76|1.765|1.75|1.76|1.73|1.715|1.71|1.7|1.69|1.705|1.74|1.695|1.685|1.685|1.69|1.64|1.62|1.64|1.685|1.7|1.75|1.775|1.77|1.775|1.805|1.81|1.765|1.79|1.825|1.73|1.685|1.675|1.685|1.65|1.655|1.68|1.67|1.665|1.635|1.645||1.595|1.5475|1.57|1.585|1.575|1.545|1.565|1.605|1.615|1.5875|1.555|1.595|1.61|1.61|1.62|1.64|1.6175|1.625||1.6125|1.62|1.64|||1.615|1.64|1.6475|1.61|1.5775|1.57
04919|101956|/equities/bega-cheese-ltd|ASX200||5.28|5.3|5.34|5.28|5.31|5.3|5.35|5.35|5.4|5.29|5.28|5.22|5.24|5.36|5.36|5.45|5.38|5.38|5.26|5.25|5.2|5.27|5.38|5.34|5.29|5.37|5.43|5.48|5.35|5.32|5.35|5.39|5.39|5.37|5.4|5.44|5.405|5.41|5.4|5.33|5.19|5.25|5.31|5.31|5.35|5.35|5.39|5.21|5.23|5.24|5.23|5.19|5.16|5.21|5.26|5.34|5.37|5.36|5.25|5.11|5.1|5.14|5.12|5.06|5.2|5.1|4.68|4.31|4.385|4.42|4.52|4.55|4.32|4.34|4.4|4.45|4.465|4.46|4.41|4.33|4.285|4.225|4.23|4.22|4.3|4.37|4.52|4.48|4.47|4.45|4.37|4.385|4.4|4.4|4.33|4.34|4.48|4.49|4.42|4.45|4.45|4.47|4.39|4.39|4.28|4.28|4.31|4.315|4.27|4.29|4.36|4.31|4.32|4.35|4.36|4.34|4.38|4.39|4.39|4.41|4.44|4.43|4.36|4.47|4.47|4.51|4.55|4.495|4.59|4.55|4.605|4.21|4.22|4.32|4.36|4.33|4.38|4.39|4.36|4.33|4.42|4.46|4.43|4.4|4.43|4.44|4.44|4.47|4.48|4.53|4.5|4.44|4.15|4.19|4.195|4.17||4.2|4.14|4.08|4.05|4.105|4.08|4.07|4.17|4.19|4.1|4.135|4.1|4.09|4.14|4.17|4.17|4.21|||4.18|4.15|4.13|4.165|4.18|4.17|4.16|4.13|4.12|4.13|4.2|4.17|4.1|4.04|3.995|3.99|3.94|3.97|4.04|4.21|4.29|4.36|4.43|4.36|4.32|4.14|3.71|3.76|3.8|3.87|3.85|3.8|3.835|3.8|3.78|3.8|3.76|3.73|3.755|3.785|3.73|3.78|3.77|3.74||3.71|3.72|3.74|3.74|3.59|3.52|3.53|3.44|3.46|3.43|3.45|3.45|3.49|3.45|3.49|3.495|3.5|3.55||3.59|3.58|3.535|||3.5|3.515|3.53|3.51|3.46|3.38
04920|7528|/equities/bendigo-bk|ASX200||13.47|13.515|13.33|13.48|13.65|13.63|13.45|13.48|13.56|13.25|12.82|12.63|12.6|12.615|12.52|12.56|12.56|12.43|12.23|12.37|12.26|12.32|12.33|12.365|12.305|12.395|12.33|12.17|12.25|12.32|12.31|12.25|12.06|11.93|11.73|11.68|11.745|11.76|11.65|11.57|11.48|11.61|11.63|11.71|11.8|11.92|12.05|12.03|12.27|12.25|12.33|12.3|12.15|12.17|12.15|12.25|12.17|12.29|12.37|12.02|12.11|11.92|11.89|12.02|11.89|12.05|12.015|12.02|12.2|12.64|12.49|12.55|12.48|12.5|12.4|12.38|12.27|12.27|12.165|12.14|12.06|11.97|11.99|11.95|12.13|12.46|12.67|12.49|12.36|12.5|12.465|12.47|12.33|12.31|12.1|12.06|12.25|12.15|12.07|11.86|11.82|11.79|11.68|11.64|11.5|11.54|11.48|11.41|11.43|11.5|11.64|11.58|11.64|11.6|11.45|11.42|11.39|11.37|11.37|11.29|11.28|11.31|11.28|11.27|11.24|11.3|11.28|11.15|11.15|11.14|11.05|10.98|10.92|10.97|10.995|10.93|11.11|11.12|11.09|10.98|10.86|9.97|9.97|9.96|9.96|9.965|10|9.93|9.85|9.815|9.78|9.8|9.77|9.86|9.85|9.8||9.94|9.9|9.79|9.69|9.75|9.65|9.68|9.77|9.85|9.92|10.13|10.18|10.2|10.205|10.38|10.36|10.38|||10.26|10.09|10.1|10.08|10.02|10.15|10.05|10.01|9.9|9.83|9.96|9.96|10.03|10|10.05|9.93|9.87|9.87|9.88|9.85|9.7|9.59|9.53|9.625|9.63|9.62|9.96|10.1|9.95|9.96|9.88|9.85|10.01|9.89|9.83|9.82|9.82|9.81|9.78|9.805|9.78|9.84|9.8|9.815||9.77|9.79|9.8|9.785|9.68|9.53|9.555|9.66|9.71|9.76|9.82|9.78|9.8|9.77|9.77|9.61|9.67|9.7||9.67|9.64|9.63|||9.6|9.64|9.64|9.59|9.61|9.63
04921|617|/equities/bhp-billiton-limited|ASX200/EAFAGROWTH/EAFAVALUE||40.65|40.19|39.95|40.35|40.62|40.22|40.08|40.49|40.7|40.61|40.25|40.63|40.55|41.7|42.2|44.03|43.23|43.2|42.94|42.91|42.97|43.19|43.85|43.39|43.16|42.54|42.29|42.75|42.45|42.875|42.5|43.85|43.63|44.39|44.42|43.82|44.06|43.59|45.605|44.97|44.65|45.74|45.47|45.37|46.23|44.86|43.56|42.7|41.43|39.9|40.83|40.29|39.91|39.73|39.8|39.865|38.86|39.39|39.12|38.83|39.07|39.19|39.09|40.35|40.76|40.9|40.53|41.19|41.93|41.03|40.79|41.24|40.9|40.33|40.05|40.25|39.43|40.68|41|40.94|41.02|40.59|41.28|41.53|41.87|41.98|42.92|42.3|41.84|42.43|42.29|41.53|41.56|41.93|41.77|42.09|42.85|43.15|43.21|43.95|43.56|43.73|43.42|43.92|44.11|44.68|44.865|43.65|43.555|43.39|43.2|43.27|43.34|43.35|42.83|43.08|42.83|42.89|43.07|43.14|43.4|43.505|43.5|44.28|44.24|44.75|44.23|43.98|44.54|45.21|44.59|45.07|45.35|45.47|45.25|44.84|45.11|46.41|46.09|46.03|45.1|44.78|44.44|43.255|43.35|43.33|43.39|43.5|43.47|42.83|42.65|42.51|42.76|43.46|43.185|43.75||45.42|45.63|45.7|44.92|45.42|44.89|45.65|45.97|45.56|45.98|45.715|45.44|44.31|44.51|44.94|45.68|45.27|||44.66|43.7|44.18|44.32|44.39|44.15|44.035|43.72|42.62|42.59|43.27|42.36|42.63|43.25|43.97|44.025|44.61|44.93|44.77|45.02|44.16|44.4|44.23|44.66|44.66|44.78|44.59|46.3|46.585|45.9|45.74|46.02|46.49|46.25|46.45|46.6|46.76|46.1|46.88|47.81|47.27|47.33|47.31|47.07||47.735|47.33|46.46|45.94|46.3|46.18|46.96|46.94|47.52|48.07|48.02|48.45|49.28|49.245|49.58|50.14|50.24|50.605||50.51|50.84|50.6|||50|49.87|49.95|49.68|49.46|49.75
04922|7784|/equities/blackmores-lab|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04923|620|/equities/bluescope-steel-limited|ASX200/EAFAGROWTH||22.29|22.18|22.12|22.8|21.58|21.62|21.31|21.16|21.43|21.18|20.95|21.385|21.74|22.03|22.26|22.99|23.2|21.81|20.71|20.79|20.63|20.78|21.35|21.15|21.24|20.855|20.87|21.48|21.89|22.09|22.4|22.58|22.41|22.53|22.24|21.99|22.02|22.18|22.4|22.09|21.93|22.315|22.29|22.11|22.41|22|21.5|21.5|21.34|21.05|21.34|20.62|20.42|20.09|20.26|20.25|19.9|19.92|20|20.23|20.21|19.96|20|20.83|20.7|20.83|20.735|20.95|21.35|21.21|20.865|20.67|20.4|20.18|20.235|20.56|19.95|20.49|20.56|20.82|20.76|20.45|20.41|20.77|20.74|21.19|22.36|22.16|21.64|21.675|21.735|21.28|21.34|21.49|21.3|21.4|21.25|21.6|21|21.16|20.62|20.36|20.22|20.36|20.53|20.62|20.2|20|20.16|20.43|20.575|20.32|19.97|19.97|20.08|20.08|20.12|20.43|20.53|20.23|20.73|20.66|20.56|21.2|21.14|21.26|21.37|21.51|21.71|21.79|21.28|21.11|21.355|21.44|21.74|21.64|21.52|21.58|21.68|21.8|21.45|21.49|21.49|21.88|22.15|22.42|22.52|22.68|22.74|22.68|22.55|22.5|22.65|23.04|22.81|22.92||22.8|23.18|23.27|22.98|24.14|23.75|24.06|23.895|23.97|24.2|24.255|24.17|23.9|23.81|23.55|23.4|23.97|||23.975|23.1|23.47|23.57|23.05|23.03|22.78|22.665|22.6|22.24|22.42|22.36|22.03|22.47|22.96|22.22|21.63|22.44|23.03|23.08|22.91|22.89|23.2|23.66|23.62|22.83|22.47|22.5|22.53|22.85|21.85|21.73|22.13|22.11|22.625|23.49|23.54|23.28|23.33|23.545|23.81|23.78|23.83|23.665||23.44|22.96|22.855|22.67|22.705|22.37|22.69|22.9|22.71|22.61|22.57|22.14|22.53|22.36|22.61|23.2|23.32|23.55||23.44|23.45|23.6|||23.23|23.22|23.41|23.145|22.61|22.68
04924|7411|/equities/boral-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.88|5.82|5.81|5.83|5.775|5.77|5.835|5.87|5.89|5.86|5.89|5.9|5.82|5.83|5.85|5.85|5.69|5.72|5.88|5.95|5.89|5.84|5.8|5.84|5.8|5.7|5.7|5.74|5.75|5.75||5.78|5.76|5.68|5.66|5.76|5.76|5.807|5.854|5.931|5.807|5.864|5.778|5.778|5.73|5.74|5.797|5.912|||5.883|5.845|5.864|5.979|6.017|6.022|6.027|6.06|5.912|5.945|5.983|5.893|5.883|5.931|6.007|5.979|5.95|5.912|5.816|5.787|5.759|5.74|5.73|5.663|5.711|5.759|5.835|5.94|5.854|5.644|5.606|5.558|5.625|5.625|5.835|5.204|5.108|5.07|5.094|5.137|5.08|5.113|5.118|5.08||5.07|5.156|5.156|5.132|5.233|5.175|5.108|5.137|5.242|5.213|5.271|5.271|5.28|5.185|5.146|5.146|5.166|5.209||5.166|5.127|5.108|||5.041|5.051|5.041|4.984|4.893|4.859
04925|631|/equities/brambles|ASX200/EAFAGROWTH||19.17|19.375|19.22|19.15|19.36|19.315|19.2|19.54|19.66|19.3|19.31|19.4|19.44|19.52|19.44|19.24|19.06|18.94|18.72|18.79|18.58|18.39|18.6|18.68|18.505|18.35|18.4|18.96|19.04|19.19|19.31|19.41|19.3|19.37|19.3|19.29|19.33|19.26|19.05|18.905|18.92|19.09|18.95|18.96|19.03|18.93|18.92|19|18.895|18.73|18.84|19.015|19.01|19.04|18.78|18.63|18.63|18.31|18.49|18.6|18.66|18.37|18.3|18.21|18.24|18.24|17.84|17.75|17.87|18.15|18.27|18.24|17.51|15.84|15.71|15.79|15.64|15.485|15.3|15.28|15.19|14.96|15.02|14.84|15.06|15.42|15.8|15.56|15.36|15.38|15.19|15.24|15.36|15.28|14.91|14.96|14.94|14.8|14.6|14.53|14.49|14.33|14.2|14.13|14.04|14.15|14.23|14.18|14.19|14.39|14.6|14.44|14.45|14.52|14.445|14.31|14.31|14.52|14.54|14.54|14.65|14.71|14.73|14.88|14.79|14.745|14.73|14.48|14.38|14.49|14.24|14.08|14.295|14.6|14.52|14.45|14.42|14.32|14.36|14.36|14.46|14.585|14.5|14.47|14.465|14.43|14.55|14.64|14.55|14.44|14.4|14.44|14.48|14.66|14.535|14.37||14.79|15.06|15.81|15.69|15.66|15.75|15.65|15.74|15.88|15.92|16.14|16.02|16.01|15.93|15.74|16.06|16|||16.25|16.1|15.57|15.49|15.49|15.44|15.15|15.21|15.19|15.225|15.47|15.57|15.55|15.48|15.75|15.72|15.49|15.38|15.19|15.19|15.11|14.92|14.865|15.09|15.9|15.28|15.43|15.36|15.41|15.42|15.26|15.04|15.14|15.16|15.19|15.19|14.9|14.86|14.79|14.78|14.68|14.64|14.76|14.85||14.72|14.74|14.725|14.56|14.34|14.01|14|13.87|13.8|13.84|13.84|13.86|13.95|13.7|13.76|13.775|13.81|13.73||13.62|13.67|13.5|||13.6|13.6|13.4|13.265|13.22|13.205
04926|39192|/equities/breville-group|ASX200||33.75|33.98|33.48|33.57|33.22|33.04|33.1|32.75|32.94|32.31|32.33|31.78|31.68|31.65|31.62|31.99|31.35|32.2|32.11|32.07|31.53|31.96|32.53|32.53|32.57|32.49|32.88|33.83|33.94|34.76|35|35.34|36.01|36.28|35.65|35.7|35.585|35.39|34.82|34.73|34.71|35.17|34.81|35.05|35.31|35.37|35.68|35.3|35.1|34.63|35.15|34.94|33.94|34.41|34.97|35|34.8|34.46|34.4|33.94|33.93|33.93|34.03|34.05|34|33.58|33.46|33.43|33.47|33.96|33.24|31.58|32.23|29.82|29.645|29.9|29.565|28.99|28.93|28.63|28.07|27.97|28.3|28.4|28.57|29.54|30.3|29.38|30.03|28.32|27.91|27.67|27.67|27.66|27.23|26.8|27.62|27.7|27.69|27.72|27.63|27.28|27|27.21|27.21|27.18|27.27|27.13|26.98|27.09|27.75|27.5|28.16|28.37|28.73|29.02|28.75|28.48|28.91|28.15|28.005|28.04|27.395|27.6|26.95|27.155|27.26|27.01|26.96|26.99|27.295|26.685|26.68|26.78|26.7|26.38|26.57|27|26.16|26.05|26.08|26.82|26.99|26.62|27|26.62|26.17|26.25|26.14|26.13|25.68|25.41|25.61|25.88|25.9|25.55||26.09|25.745|25.31|24.93|25.87|25.98|26.01|26.65|27.05|26.75|27.04|26.61|26.47|26.12|26.37|26.95|27.61|||27.58|27.33|27.26|26.34|26.62|27.15|28.36|28.33|28.2|28.45|28.73|28.77|28.07|27.8|27.99|27.3|27.14|27.09|26.65|27.7|27.68|27.53|27.5|27.5|27.81|27.71|28.2|27.26|26.35|26.68|26.18|24.92|25.8|27.69|27.42|27.14|27.425|26.52|26.79|27.05|27.77|27.45|27.64|27.23||26.74|27.05|27.24|27.13|26.75|26.25|26.5|26.6|27.06|26.74|27.14|26.68|26.47|25.77|25.84|26.2|26.72|27.28||27.41|27.29|27|||26.64|26.77|27.05|26.79|27.07|26.8
04927|7541|/equities/brickworks|ASX200||26.63|26.87|26.92|27.74|26.68|26.31|26.49|27.08|27.5|27.3|27.13|27.34|27.16|26.42|26.67|27.02|26.85|26.91|26.7|26.865|27.28|27.39|27.54|27.5|27.35|27.85|27.85|27.8|27.95|28.23|28.5|28.7|28.61|28.77|28.58|28.49|28.85|29.13|28.99|28.87|28.83|28.97|29.17|29.51|29.56|28.62|28.98|26.82|26.67|26.8|26.92|26.41|25.55|25.88|25.6|25.57|25.68|26.28|26.43|26.28|26.42|26.48|26.4|26.51|26.63|26.56|26.34|26.36|26.8|26.85|26.67|26.89|26.5|26.85|26.855|27.1|26.39|26.84|27.1|27.26|27.455|27.48|27.62|27.76|28.325|28.78|29.23|28.87|28.51|28.77|28.48|28.7|29.17|29.1|28.54|28.83|29.21|29.5|28.65|28.16|27.75|27.3|27.21|27.28|26.91|26.93|26.945|26.72|26.37|26.34|26.52|26.26|27.27|27.33|27.27|27.43|27.2|27.15|27.18|26.87|26.93|26.75|26.57|26.61|26.52|26.86|26.72|26.46|26.41|26.54|26.33|26.19|26.21|26.58|26.49|26.56|26.73|26.79|26.74|27.04|27.04|27.3|27.31|27.32|27.42|27.52|27.82|28.06|27.66|27.09|26.79|26.68|26.65|26.99|27.09|27.04||27.28|27.3|27.11|26.82|27.01|26.87|26.92|27.08|27.22|27.25|27.44|27.5|27.97|28.04|28.16|28.09|28.78|||28.56|28.11|28.42|28.17|28.68|29.04|29.53|29.92|30.19|30.23|30.4|30.9|31.15|31.37|31.33|30.91|30.64|30.35|30|29.525|29.56|29.6|29.8|29.31|29.08|28.88|28.26|28.4|28.28|28.5|28.52|28.14|28.98|28.97|28.87|28.81|28.8|28.76|28.94|29.13|29.23|29.32|29.17|29.04||28.535|28.46|28.48|28.6|27.94|27.78|27.84|27.69|27.88|27.83|27.59|27.49|27.42|27.15|27.37|27.4|27.85|28||27.96|27.99|27.93|||27.7|27.69|27.76|27.55|27.55|27.43
04928|7694|/equities/bwp-trust|ASX200||3.43|3.47|3.48|3.48|3.49|3.45|3.425|3.47|3.5|3.45|3.44|3.43|3.42|3.43|3.415|3.42|3.43|3.45|3.45|3.46|3.46|3.495|3.51|3.5|3.5|3.53|3.55|3.565|3.56|3.64|3.66|3.68|3.64|3.65|3.65|3.64|3.69|3.69|3.67|3.7|3.7|3.71|3.73|3.75|3.81|3.81|3.805|3.77|3.77|3.75|3.83|3.8|3.79|3.8|3.82|3.765|3.71|3.68|3.68|3.67|3.62|3.63|3.63|3.64|3.63|3.64|3.655|3.665|3.67|3.68|3.68|3.7|3.68|3.72|3.74|3.8|3.65|3.62|3.57|3.61|3.58|3.51|3.53|3.5|3.53|3.56|3.61|3.61|3.55|3.56|3.54|3.54|3.58|3.59|3.58|3.59|3.665|3.66|3.61|3.6|3.58|3.51|3.48|3.5|3.485|3.515|3.54|3.51|3.51|3.51|3.54|3.48|3.66|3.66|3.66|3.66|3.65|3.65|3.645|3.625|3.62|3.66|3.64|3.71|3.71|3.75|3.74|3.735|3.73|3.77|3.73|3.67|3.69|3.71|3.72|3.7|3.76|3.79|3.68|3.62|3.67|3.7|3.63|3.65|3.65|3.69|3.67|3.67|3.62|3.61|3.59|3.53|3.55|3.625|3.55|3.54||3.6|3.58|3.55|3.45|3.45|3.45|3.45|3.43|3.43|3.46|3.5|3.525|3.54|3.48|3.445|3.52|3.6|||3.61|3.64|3.62|3.61|3.58|3.59|3.58|3.6|3.61|3.61|3.57|3.6|3.61|3.62|3.59|3.55|3.54|3.52|3.56|3.52|3.5|3.48|3.5|3.51|3.515|3.505|3.47|3.47|3.53|3.54|3.5|3.455|3.52|3.54|3.53|3.57|3.51|3.36|3.41|3.4|3.42|3.44|3.42|3.43||3.43|3.44|3.47|3.48|3.47|3.495|3.55|3.565|3.61|3.6|3.59|3.56|3.53|3.48|3.48|3.46|3.45|3.53||3.54|3.56|3.62|||3.59|3.61|3.62|3.57|3.65|3.71
04929|32468|/equities/carsales.com-ltd|ASX200||41.7|42.705|42.42|41.89|41.81|41.87|41.76|41.94|42.22|41.11|41.2|40.78|40.5|40.68|40.08|39.98|39.5|39.15|38.35|38.41|37.36|37.95|37.85|37.88|37.68|37.99|37.8|37.33|37.96|37.91|37.3|37.86|38.12|37.83|38.02|37.81|38.21|38.22|37.2|37.32|37.14|37.69|37.18|37.58|37.46|37.13|37.36|37.84|37.98|38.11|38.21|36.97|36.77|37.32|37|37.53|37.55|37.485|37.61|37.02|36.99|37.35|36.77|37.77|37.89|38.07|37.93|38.065|38.55|38.34|37.43|37.6|37.24|36.82|36.78|37.18|36.36|35.97|35.38|35.46|33.81|33.06|32.85|33.15|33.63|34.28|35.09|34.925|34.35|34.86|34.66|34.56|35.35|35.26|34.8|34.82|35.46|36.065|36.25|35.48|34.98|34.91|34.28|34.35|34.11|33.94|34.44|34.39|34.8|35.44|35.56|35.16|35.35|34.82|34.84|34.91|35.09|35.48|35.78|35.49|36.16|36.565|36.08|36.4||36.78|36.42|35.81|34.68|35.15|35.01|34.57|34.06|34.96|34.86|34.59|35.09|35.48|35.48|35.34|36.37|36.49|35.54|35.18|35.45|35.13|35.1|35.21|35.05|34.82|34.35|34.09|33.9|34.04|34.41|33.85||34.595|33.84|33.72|33.41|33.59|33.59|33.79|34.09|34.42|34.2|34.8|34.64|34.75|34.94|35.16|35.35|36.2|||36.165|36.1|36.66|37|36.13|35.94|35.65|35.1|34.95|35.27|35.665|35.73|35.63|36.26|36.54|36.1|35.95|36.69|36.77|36.74|36.76|36.27|36.25|35.79|35.85|35.74|36|35.6|34.72|34.65|34.4|33.61|33.86|34.99|33.62|33.68|33.55|33.61|33.815|33.82|33.185|33.12|33.59|33.42||33.03|33.01|33.06|32.81|31.9|31.58|31.81|31.83|32.07|31.8|31.38|30.79|30.6|30.21|30.805|30.9|31.14|31.82||31.2|31.08|31.3|||30.79|30.95|31.29|31.06|30.7|30.44
04930|102024|/equities/360-capital|ASX200||2.975|2.99|3|3.025|3.005|2.99|2.995|3.03|3.055|3.02|3.03|3.02|3.02|3.04|3.04|3.04|3.07|3.09|3.07|3.08|3.06|3.07|3.07|3.1|3.105|3.16|3.165|3.18|3.18|3.22|3.25|3.24|3.19|3.19|3.2|3.2|3.21|3.22|3.235|3.23|3.235|3.24|3.24|3.25|3.28|3.3|3.35|3.34|3.325|3.35|3.39|3.37|3.32|3.3|3.29|3.26|3.22|3.21|3.21|3.2|3.18|3.17|3.15|3.18|3.18|3.16|3.12|3.125|3.16|3.155|3.13|3.13|3.11|3.13|3.15|3.18|3.165|3.14|3.14|3.16|3.14|3.11|3.13|3.1|3.135|3.17|3.225|3.19|3.16|3.15|3.14|3.15|3.17|3.17|3.18|3.2|3.26|3.26|3.245|3.2|3.175|3.11|3.06|3.07|3.07|3.05|3.07|3.04|3.04|3.03|3.09|3.05|3.19|3.18|3.15|3.13|3.115|3.12|3.14|3.14|3.15|3.17|3.13|3.185||3.21|3.215|3.19|3.2|3.2|3.17|3.14|3.16|3.21|3.21|3.2|3.22|3.25|3.26|3.25|3.28|3.3|3.24|3.25|3.25|3.25|3.25|3.26|3.26|3.225|3.195|3.18|3.18|3.22|3.24|3.24||3.28|3.27|3.24|3.26|3.29|3.3|3.31|3.31|3.305|3.33|3.4|3.44|3.46|3.47|3.46|3.51|3.53|||3.55|3.54|3.56|3.58|3.58|3.57|3.55|3.56|3.56|3.59|3.5|3.46|3.43|3.45|3.42|3.4|3.38|3.36|3.385|3.37|3.37|3.4|3.38|3.4|3.41|3.395|3.4|3.39|3.4|3.42|3.38|3.365|3.375|3.38|3.38|3.41|3.37|3.31|3.28|3.28|3.28|3.26|3.22|3.21||3.19|3.19|3.13|3.125|3.11|3.13|3.19|3.2|3.24|3.25|3.26|3.25|3.26|3.21|3.21|3.2|3.23|3.26||3.29|3.32|3.31|||3.3|3.33|3.31|3.32|3.3|3.32
04931|7288|/equities/challenger-fin-services-grp-ltd|ASX200||6.22|6.215|6.205|6.12|6.15|6.23|6.24|6.34|6.39|6.32|6.34|6.29|6.21|6.25|6.25|6.3|6.42|6.21|6.02|6.06|6.05|6.11|6.14|6.15|6.18|6.09|6.11|6.11|6.17|6.29|6.4|6.56|6.75|6.82|6.785|6.74|6.73|6.77|6.75|6.76|6.65|6.65|6.6|6.61|6.54|6.61|6.62|6.52|6.49|6.425|6.48|6.5|6.49|6.5|6.5|6.43|6.31|6.14|6.2|6.23|6.34|6.4|7.05|7.1|7.05|6.98|7|6.96|7.01|7.12|7.31|7.41|7.4|7.44|7.42|7.46|7.36|7.55|7.57|6.91|6.83|6.645|6.62|6.63|6.82|7.035|7.1|7.08|7.015|7.14|6.885|6.86|6.895|6.92|6.87|6.85|6.98|7.1|7.045|6.96|6.99|6.96|6.83|6.82|6.82|6.87|6.92|6.91|6.93|6.97|7.02|6.96|6.95|6.96|6.84|6.76|6.61|6.6|6.63|6.64|6.73|6.74|6.76|6.76||6.73|6.75|6.66|6.71|6.69|6.575|6.54|6.7|6.79|6.75|6.66|6.49|6.32|6.38|6.49|6.48|6.55|6.43|6.51|6.4|6.41|6.48|6.5|6.48|6.41|6.5|6.52|6.72|6.8|6.84|6.82||6.94|6.85|6.8|6.83|7.03|6.54|6.63|6.74|6.8|6.805|6.96|6.98|7|7.03|7|6.99|7.15|||7.17|7.06|6.91|6.98|6.88|6.875|6.73|6.71|6.72|6.685|6.78|6.81|6.82|6.87|6.935|6.79|6.72|6.71|6.85|6.8|6.87|6.94|6.9|7.02|7|6.98|6.985|6.98|7.19|7.29|7.24|7.13|7.23|6.71|6.64|6.58|6.44|6.42|6.46|6.505|6.525|6.55|6.575|6.57||6.52|6.47|6.46|6.42|6.46|6.34|6.42|6.38|6.44|6.5|6.57|6.64|6.7|6.61|6.64|6.46|6.45|6.54||6.54|6.56|6.47|||6.44|6.43|6.46|6.24|6.12|6.17
04932|947653|/equities/champion-iron-ltd|ASX200||5.73|5.76|5.7|5.61|5.83|5.69|5.575|5.5|5.56|5.55|5.57|5.54|5.63|5.8|5.96|6.47|6.3|6.04|6.09|6.27|6.18|5.96|6.03|6|6|5.98|6.08|6.26|6.29|6.52|6.56|6.875|6.84|6.93|6.94|6.76|6.74|6.69|7.12|7.11|6.84|7.09|7.195|7.28|7.57|7.46|6.86|6.75|6.06|5.76|5.87|5.83|5.61|5.65|5.75|5.825|5.59|5.44|5.505|5.445|5.62|5.73|5.91|6.13|6.33|6.29|6.14|6.08|6.02|5.97|6.01|6.01|5.89|5.83|5.76|5.82|5.74|6.03|6.07|6.08|6.03|5.815|5.83|6.005|6.015|6.15|6.58|6.28|6.14|6.22|6.2|5.99|6.05|6.14|6.19|6.18|6.37|6.435|6.49|6.6|6.52|6.37|6.4|6.58|6.63|6.75|6.67|6.5|6.61|6.51|6.54|6.51|6.42|6.42|6.44|6.6|6.62|6.55|6.49|6.56|6.73|6.7|6.78|6.635||6.615|6.62|6.605|7.07|7.4|7.4|7.09|7.27|7.35|7.46|7.45|7.72|7.96|7.68|7.68|7.42|7.32|7.36|7.26|7.23|7.23|7.21|7.27|7.23|7.07|7.1|6.94|7.16|7.32|7.21|7.18||6.86|6.82|6.79|6.77|6.87|6.65|6.86|7.04|6.925|6.95|7|6.91|6.72|6.98|7.18|7.37|7.45|||7.435|7.325|7.45|7.4|7.25|7.21|7.21|7.13|7.13|7.27|7.26|7.5|7.2|7.74|7.925|7.93|7.82|7.94|7.95|7.975|7.73|7.82|7.88|8.08|7.925|7.96|7.9|8.33|8.39|8.29|8.16|8.015|8.19|8.23|8.26|8.32|8.28|7.82|8.38|8.67|8.565|8.6|8.23|8.2||8.11|7.88|7.73|7.69|7.9|7.87|8.19|8.23|8.49|8.4|8.41|8.45|8.63|8.39|8.7|8.75|8.545|8.64||8.42|8.41|8.1|||7.925|7.855|7.99|7.9|7.75|7.87
04933|7654|/equities/charter-hall|ASX200||15.83|16.04|15.96|15.92|15.79|15.57|15.37|15.72|15.81|15.46|15.71|15.57|15.54|15.43|15.095|15.14|15.16|15.6|15.38|15.26|15.165|15.23|15.19|15.23|15.38|15.55|15.78|15.83|16.07|16.37|16.445|16.78|16.3|16.13|15.88|15.82|15.94|15.95|15.96|15.88|16.01|15.96|15.98|15.97|16.3|16.31|16.27|16.295|16.14|15.95|16.21|16.21|16.11|15.88|16.18|16.39|16.32|16.08|16|15.86|15.8|15.5|14.7|14.775|14.73|14.745|14.705|14.47|14.96|14.98|14.715|14.51|14.28|12.67|12.705|12.715|12.5|12.3|12.18|12.26|12.21|12.04|12.385|12.295|12.35|12.58|12.85|12.68|12.01|12.03|12.02|11.96|12.3|12.5|12.5|12.55|12.975|12.91|12.89|12.73|12.495|11.6|11.4|11.39|11.36|11.17|11.28|11.15|11.28|11.47|11.69|11.98|12.42|12.49|12.41|12.38|12.56|12.55|12.57|12.49|12.42|12.65|12.5|12.615||12.76|12.72|12.605|12.47|12.4|12.28|12.18|12.43|12.53|12.52|12.76|12.99|13.07|12.85|12.72|12.86|13|12.23|12.09|12.18|12.29|12.21|12.23|12.04|11.9|11.89|11.96|11.93|11.99|11.96|11.78||12.27|12.25|12.17|11.9|12.09|11.815|12.15|12.5|12.7|12.68|12.87|13.33|13.41|13.05|13.22|13.5|13.76|||13.825|13.64|13.65|13.92|13.64|13.655|13.45|13.32|13.36|13.585|13.35|13.13|13.015|13|13.035|12.93|12.84|12.82|12.89|12.78|12.58|12.26|12.02|12.17|12.15|12.02|12.25|12.19|12.46|12.58|12.36|11.89|12.51|12.31|12.285|12.18|12.07|11.69|11.92|12.275|12.005|12.33|12.04|11.69||11.52|11.74|11.56|11.36|11.44|11.41|11.75|12.15|11.76|11.85|11.75|11.57|11.55|11.41|11.54|11.54|11.95|12.09||12.12|12.05|12.11|||11.87|12.32|12.49|12.39|12.21|12.63
04934|993190|/equities/charter-hall-long-wale-reit|ASX200||4.08|4.11|4.08|4.09|4.05|3.99|3.93|3.95|3.98|3.92|3.9|3.9|3.9|3.91|3.9|3.89|3.89|3.94|3.91|3.92|3.9|3.95|3.93|4.02|4|4.05|4.065|4.07|4.09|4.17|4.165|4.175|4.12|4.11|4.1|4.06|4.08|4.06|4.04|4.04|4.05|4.06|4.02|4.02|4.09|4.11|4.16|4.11|4.07|4.16|4.18|4.09|4.05|4.04|4.04|4.03|3.96|3.96|3.945|3.93|3.94|3.93|3.88|3.93|3.92|3.89|3.91|3.915|3.89|3.89|3.8|3.755|3.71|3.735|3.75|3.76|3.72|3.7|3.67|3.62|3.62|3.51|3.5|3.46|3.5|3.56|3.61|3.57|3.44|3.49|3.45|3.43|3.51|3.53|3.53|3.54|3.66|3.68|3.6|3.59|3.54|3.4|3.36|3.38|3.345|3.35|3.34|3.31|3.32|3.325|3.355|3.3|3.46|3.485|3.505|3.49|3.47|3.48|3.5|3.46|3.47|3.48|3.44|3.49||3.57|3.58|3.58|3.54|3.545|3.51|3.45|3.485|3.52|3.5|3.49|3.54|3.6|3.61|3.57|3.62|3.67|3.53|3.52|3.53|3.54|3.52|3.54|3.47|3.46|3.44|3.45|3.4|3.44|3.445|3.42||3.55|3.54|3.52|3.5|3.52|3.51|3.54|3.58|3.59|3.62|3.69|3.7|3.72|3.67|3.69|3.735|3.81|||3.85|3.76|3.815|3.82|3.82|3.81|3.79|3.77|3.73|3.77|3.78|3.81|3.83|3.815|3.83|3.74|3.72|3.74|3.79|3.76|3.73|3.73|3.71|3.7|3.745|3.72|3.72|3.72|3.8|3.84|3.79|3.73|3.825|3.85|3.87|3.94|3.78|3.7|3.73|3.8|3.73|3.77|3.7|3.65||3.61|3.61|3.545|3.56|3.51|3.495|3.56|3.59|3.64|3.675|3.68|3.675|3.68|3.65|3.655|3.64|3.68|3.785||3.81|3.8|3.805|||3.77|3.83|3.84|3.78|3.79|3.81
04935|13574|/equities/charter-hall-retail-reit|ASX200||3.47|3.51|3.48|3.47|3.46|3.42|3.41|3.48|3.55|3.45|3.45|3.41|3.39|3.42|3.39|3.4|3.46|3.46|3.41|3.405|3.39|3.43|3.43|3.45|3.46|3.49|3.49|3.48|3.52|3.55|3.62|3.6|3.55|3.585|3.56|3.53|3.56|3.54|3.55|3.6|3.58|3.58|3.6|3.62|3.66|3.665|3.68|3.63|3.62|3.65|3.67|3.64|3.695|3.69|3.7|3.68|3.64|3.66|3.69|3.68|3.67|3.62|3.595|3.63|3.67|3.64|3.575|3.62|3.58|3.58|3.59|3.6|3.59|3.59|3.58|3.61|3.54|3.54|3.54|3.53|3.5|3.45|3.455|3.405|3.41|3.49|3.55|3.5|3.41|3.41|3.35|3.32|3.38|3.38|3.35|3.37|3.48|3.5|3.4|3.38|3.385|3.26|3.215|3.245|3.225|3.21|3.225|3.17|3.185|3.2|3.33|3.3|3.39|3.41|3.38|3.37|3.33|3.33|3.32|3.3|3.31|3.32|3.28|3.335||3.385|3.37|3.36|3.35|3.35|3.345|3.29|3.33|3.39|3.42|3.4|3.41|3.42|3.41|3.39|3.415|3.44|3.33|3.35|3.37|3.38|3.4|3.42|3.38|3.35|3.35|3.34|3.32|3.36|3.35|3.32||3.42|3.415|3.37|3.31|3.355|3.375|3.36|3.41|3.42|3.41|3.52|3.54|3.56|3.575|3.56|3.64|3.72|||3.74|3.69|3.66|3.7|3.67|3.65|3.6|3.59|3.59|3.61|3.59|3.59|3.54|3.58|3.62|3.54|3.6|3.6|3.61|3.57|3.57|3.61|3.63|3.67|3.69|3.7|3.715|3.72|3.75|3.85|3.74|3.66|3.76|3.78|3.78|3.78|3.74|3.68|3.68|3.75|3.69|3.72|3.65|3.66||3.62|3.61|3.535|3.525|3.49|3.51|3.57|3.59|3.62|3.62|3.63|3.61|3.58|3.53|3.54|3.51|3.55|3.635||3.68|3.63|3.73|||3.73|3.76|3.73|3.72|3.74|3.77
04936|14585|/equities/chorus?cid=14585|ASX200||8.3|8.3|8.27|8.22|8.2|8.2|8.1|8.22|8.22|8.25|8.12|8.05|8|8.08|8.04|8.1|8.02|8.115|7.98|8.12|8.06|8.15|8.19|8.14|8.11|8.12|8.14|8.09|8.06|8.07|8.16|8.21|8.07|8.06|8.13|8.03|8.11|8.15|7.99|8.05|8.07|8.05|7.98|8.03|8.07|8.06|8.12|8.05|8.06|8.11|8.22|8.52|8.41|8.42|8.38|8.57|8.57|8.51|8.32|8.12|8.21|8.19|7.96|7.915|7.94|7.99|7.98|7.95|8|8.18|7.45|7.465|7.26|7.38|7.48|7.5|7.43|7.34|7.33|7.33|7.33|7.31|7.32|7.3|7.24|7.29|7.29|7.23|7.075|7|7.06|7.1|7.125|7.15|7.1|7.12|7.265|7.29|7.22|7.25|7.215|7.12|7.08|7.06|7.07|7.13|7.24|7.2|7.14|7.13|7.24|7.09|7.205|7.15|7.02|7|6.9|6.89|7.05|7.04|7.06|7.07|7.02|7.03||7.05|7.04|6.95|6.93|6.96|6.91|6.76|6.76|6.81|6.79|6.77|6.83|6.76|6.71|6.665|6.67|6.68|6.65|6.59|6.61|6.61|6.6|6.62|6.605|6.67|6.63|6.61|6.595|6.67|6.635|6.71||6.81|6.84|6.83|6.765|6.83|6.91|6.85|6.93|6.96|6.97|7.01|6.92|6.94|6.99|6.96|6.96|7.08|||7.05|7.01|7.09|7.16|7.13|7.14|7.12|7.09|7.16|7.33|7.5|7.62|7.63|7.55|7.6|7.48|7.46|7.51|7.57|7.52|7.48|7.47|7.64|7.65|7.62|7.69|7.68|7.68|7.67|7.5|7.47|7.475|7.5|7.6|7.51|7.5|7.53|7.59|7.45|7.485|7.49|7.5|7.39|7.39||7.32|7.3|7.27|7.28|7.23|7.21|7.27|7.27|7.35|7.39|7.32|7.32|7.37|7.34|7.36|7.34|7.31|7.39||7.35|7.23|7.29|||7.235|7.21|7.2|7.17|7.16|7.33
04937|634|/equities/leighton-holdings-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04938|8681|/equities/transpac-indu-grp|ASX200||2.91|2.915|2.92|2.92|2.92|2.905|2.9|2.91|2.95|2.83|2.83|2.86|2.72|2.775|2.78|2.81|2.8|2.79|2.78|2.79|2.72|2.76|2.8|2.85|2.86|2.915|2.915|2.88|2.915|2.935|2.95|2.95|2.935|2.96|2.93|2.925|2.93|2.93|2.905|2.91|2.89|2.9|2.9|2.93|2.98|2.97|2.96|2.95|2.96|2.945|2.915|2.87|2.86|2.835|2.85|2.87|2.84|2.81|2.835|2.83|2.87|2.85|2.84|2.895|2.9|2.91|2.92|2.92|2.96|2.97|2.96|2.96|2.99|2.99|3|3.01|3|2.965|2.91|2.89|2.85|2.83|2.8|2.75|2.79|2.8|2.83|2.84|2.81|2.78|2.75|2.75|2.8|2.81|2.79|2.79|2.85|2.87|2.83|2.8|2.785|2.78|2.75|2.74|2.74|2.74|2.75|2.735|2.74|2.77|2.8|2.79|2.79|2.82|2.75|2.73|2.72|2.75|2.77|2.75|2.76|2.83|2.82|2.835||2.87|2.88|2.86|2.83|2.83|2.85|2.83|2.815|2.81|2.815|2.79|2.8|2.82|2.84|2.73|2.75|2.8|2.75|2.725|2.72|2.71|2.71|2.74|2.74|2.715|2.72|2.72|2.69|2.78|2.74|2.68||2.71|3.01|2.61|2.55|2.56|2.56|2.59|2.605|2.64|2.68|2.75|2.71|2.705|2.685|2.7|2.64|2.7|||2.74|2.7|2.69|2.72|2.7|2.67|2.62|2.61|2.62|2.61|2.62|2.62|2.595|2.62|2.62|2.6|2.58|2.57|2.58|2.66|2.7|2.69|2.69|2.72|2.71|2.68|2.625|2.65|2.7|2.72|2.66|2.64|2.65|2.67|2.64|2.64|2.62|2.61|2.67|2.69|2.62|2.6|2.55|2.53||2.53|2.53|2.53|2.51|2.53|2.53|2.55|2.57|2.59|2.6|2.63|2.63|2.685|2.66|2.66|2.66|2.67|2.71||2.72|2.72|2.72|||2.68|2.72|2.68|2.65|2.62|2.65
04939|7384|/equities/clinuvel-phrm|ASX200||13.2|13.34|13.12|13.11|13.1|13.28|13.79|13.83|14.05|13.63|13.62|13.87|13.94|13.77|13.7|13.76|13.9|14.03|13.9|14.12|14|14.6|14.86|14.86|14.75|14.54|14.4|13.98|13.89|14|14.12|14.21|14.7|14.52|14.36|14.17|14.07|14.13|14.11|14.28|14.3|14.49|14.96|14.65|14.28|14.33|14.73|14.57|14.5|14.58|14.97|14.97|15.2|15.44|15.85|15.99|15.12|15.13|14.79|15|14.965|15|15.24|15.6|15.7|15.98|15.64|14.08|13.98|13.62|13.59|13.57|13.84|14.11|14.07|14.2|14.24|14.42|14.3|14.3|14.2|13.95|14.04|14.21|14.48|14.92|15.19|14.96|14.77|15.02|15.03|15.13|15.28|15.46|15.59|15.55|15.55|15.63|15.75|15.88|15.65|15.27|14.99|15.74|17.35|17.71|15.56|15.32|15.45|15.35|15.54|15.45|15.89|15.75|16.02|15.39|15.03|15.15|15.32|14.85|15|14.73|14.79|14.81||15.17|15.1|14.93|15.24|15.88|15.9|15.63|15.58|15.98|15.67|15.63|15.52|15.6|15.51|15.49|15.59|15.31|15.56|15.67|15.21|15.28|15.5|15.59|15.6|15.08|15.065|15.1|15.29|15.35|15.32|15.2||15.4|14.9|14.99|15.28|15.3|15.35|15.19|15.37|15.37|15.45|15.7|15.64|15.97|16.04|16.19|16.43|15.72|||14.6|14.2|13.84|13.99|14.24|14.22|13.79|14.05|15.25|15.19|14.95|13.31|13.5|13.38|13.73|13.8|13.91|14.4|14.37|13.92|14.1|14.25|13.64|14.44|14.92|15.96|16.56|16.6|17.2|15.96|15.98|15.79|16.04|16.02|16.07|15.96|16.07|15.74|15.95|16.11|15.7|15.72|15.6|15.57||15.65|15.56|15.83|15.96|15.6|15.8|15.73|15.96|16.08|16.1|16.22|16.46|16.27|15.98|16.25|16.09|16.2|16.32||16.13|16.3|16.54|||16.1|16.37|16.55|16.1|16.5|17.14
04940|7383|/equities/cochlear-limited|ASX200/EAFAGROWTH||308.58|309.63|309.2|307|301.6|299.42|302.5|300.87|302.4|294.33|300.8|298.59|299.11|302.6|300.93|295.39|294.31|291.44|288.94|290.18|285.53|285.99|285.73|288|286.11|288.28|286.49|289.65|288.97|292.095|284.02|291.68|292.59|295.41|294.91|292.72|295.74|297.59|293.86|295.95|294|294.87|293.01|292.43|283.84|284.99|284.21|279.85|279.84|282.59|287.14|293|289|288.82|294.11|294.9|291.41|287.6|291.61|292.35|292.27|295.03|298.91|300.5|301.1|300.48|299.11|301.44|302.78|307.01|306.99|307.36|308.67|313.69|309.01|314.9|322|343.16|341.94|342.5|342.41|333|331.265|328.64|335.24|342.225|350|346.875|343.71|344.33|350.31|341.16|348.58|338.04|328.89|326.31|339.58|340.34|340.775|336.98|330.9|327.865|325.96|320.74|322|322.5|322.28|318.7|319.56|329|334.63|326.17|333.68|333.41|325|325.1|330.42|332.85|332.63|327.92|328.03|329.26|325.35|329.5||332.37|332.88|327.95|326.1|324.88|324.88|319.92|318.91|326.52|324.92|321.19|324.57|321.35|320.75|330|336.63|340.56|332.77|327.79|325.59|321.73|330.4|331.44|329.06|326.015|322.93|319.49|321.42|326.37|325.28|322||325.96|324.84|323.38|318.89|320.99|319.28|317.76|319.84|321.49|321|324.4|326.02|329.44|331.8|336.28|335.07|342.4|||340.15|341.57|339.25|338.23|331.75|333.6|330.85|333.5|333.31|334.82|337.38|334.36|335.82|339.11|342.83|340.79|339|336.31|339.11|347.49|350.17|346.51|345.5|347.25|345.4|343.1|343.7|331.13|331.93|339.18|333.99|329.62|325.81|324.13|322.73|311.29|293.27|301.74|311.22|311.46|306|304.91|305.69|302.67||302.79|301.94|304.88|305.8|298.73|290.55|288.91|289.47|294.32|295.83|300|298.49|296.66|297.12|299.99|298.17|299.62|303||299.95|301.09|299.9|||296.4|299.85|303|299.92|301.29|302.45
04941|7255|/equities/codan|ASX200||15.92|15.97|16.015|16.05|16.15|16.05|16.01|15.86|16.01|15.77|15.96|15.92|15.92|16|16.08|16.02|16.16|16.05|15.88|15.98|15.76|15.84|15.94|16.05|15.88|15.81|16|15.9|16|16.09|15.7|16.11|16.215|16.37|16.09|16.15|16.03|15.96|15.98|16.06|15.72|16.09|16.33|16.39|16.12|16.37|16.43|15.925|15.89|15.85|15.65|15.84|15.46|15.16|14.96|14.98|14.87|14.62|14.62|14.55|15.2|15.295|15.1|15.28|15.5|15.48|15.24|15.08|15.14|15.23|14.96|14.56|13.07|12.96|12.88|12.93|12.71|12.52|12.45|12.48|11.98|11.86|12.07|11.9|12.48|12.85|13.19|13.16|12.84|12.81|12.65|12.58|12.52|12.23|12.01|12.04|12.14|12.3|12.02|12.15|12.235|12.24|12.27|12.215|12.15|11.95|11.98|12.02|11.97|12.03|12.07|11.91|11.83|11.75|11.53|11.45|11.49|11.46|11.37|11.52|11.59|11.59|10.92|10.96||11.13|10.9|10.9|11|11.1|10.98|10.79|10.97|10.9|10.9|10.75|10.65|11.02|11.05|10.84|10.88|10.83|10.85|10.83|11.05|11.23|11.45|11.18|10.93|10.71|10.95|10.71|10.96|11|11.02|11.005||11.28|11.095|10.77|10.69|10.83|10.73|10.84|10.87|10.9|10.91|10.95|10.81|10.76|10.41|10.64|11|11.1|||10.95|10.98|11|10.79|10.79|10.73|10.43|10.605|10.58|10.59|10.6|10.57|10.38|10.43|10.49|10.82|10.75|10.45|10.39|10.44|10.255|10.19|10.2|10.22|10.49|10.35|9.81|8.48|8.34|8.5|8.44|8.41|8.41|8.45|8.47|8.325|8.17|8.08|8.21|8.25|8.13|8.11|8.05|8.01||8.07|8.08|8.24|8.3|8.35|8.16|8.44|8.5|8.47|8.52|8.5|8.46|8.52|8.34|8.25|8.31|8.39|8.57||8.57|8.65|8.6|||8.59|8.63|8.69|8.58|8.695|8.76
04942|1099590|/equities/coles-group-ltd|ASX200/EAFAGROWTH||18.6|18.6|18.51|18.47|18.39|18.27|18.305|18.49|18.42|18.23|17.9|17.73|17.73|17.885|17.77|17.8|17.57|17.64|17.61|17.75|17.61|17.95|17.88|18.14|18.185|18.39|18.42|18.21|17.94|17.99|18.03|18.04|18.08|18.065|18.04|18.02|18.2|18.15|17.89|17.78|17.78|17.87|18.15|18.22|18.25|18.18|18.33|18.16|18.38|19|19.33|19.4|19.21|19.13|19.12|19.08|19.08|18.92|18.97|18.86|18.75|18.44|18.43|18.66|18.96|18.91|18.88|18.88|19.05|18.6|18.59|18.56|18.455|18.49|18.48|18.45|18.43|18.33|18.23|18.26|18.25|18.2|18.07|17.925|18.08|18.15|18.33|18.12|17.99|17.9|17.84|17.8|17.9|17.95|17.86|17.63|17.69|17.64|17.54|17.51|17.54|17.4|17.15|17.15|17.14|17.16|17.18|17.08|17.08|17.03|17.34|17.2|17.22|17.27|17.195|17.17|17.33|17.4|17.27|17.09|17.05|17.02|16.98|16.96||16.98|16.82|16.73|16.66|16.66|16.42|16.14|16.28|16.43|16.34|16.19|16.28|16.27|16.33|16.37|16.48|16.56|16.27|16.23|16.29|16.29|16.39|16.44|16.27|16.19|16.21|16.44|16.56|16.36|16.43|16.46||16.36|16.41|16.34|16.095|16.22|16.06|16.18|16.22|16.25|16.41|16.29|16.27|16.38|16.59|16.64|16.7|16.89|||16.99|16.88|16.66|16.61|16.6|16.63|16.57|16.71|16.7|16.7|16.76|16.78|16.78|16.79|16.78|16.6|16.57|16.75|17.15|17.11|16.92|17.065|17.14|15.95|15.78|15.6|15.95|16.11|16.2|16.33|16.22|16.03|16.1|16.09|16.015|16.1|16.14|16.04|16.02|16.13|15.93|15.92|15.8|15.735||15.74|15.83|15.89|15.8|15.675|15.48|15.52|15.7|15.86|16|16.09|16.31|16.29|16.2|16.17|16.22|16.24|16.21||16.11|16.12|16.06|||15.97|16.05|16.07|15.93|15.965|16.07
04943|101963|/equities/collins-fd|ASX200||8.665|8.72|8.64|8.74|8.565|8.47|8.48|8.48|8.55|8.55|8.59|8.53|8.51|8.53|8.52|8.58|8.58|8.665|8.35|8.35|8.32|8.37|8.41|8.51|8.51|8.495|8.495|8.53|8.46|8.5|8.69|8.74|8.76|8.83|8.62|8.58|8.63|8.61|8.68|8.76|8.75|8.85|8.76|8.79|8.88|8.72|8.675|8.49|8.39|8.31|8.31|8.32|8.21|8.31|8.29|8.2|8.13|8.09|7.88|7.86|7.76|7.69|7.79|7.87|7.77|7.69|7.57|7.6|7.67|7.73|7.67|8.26|8.84|9.03|8.98|8.98|8.92|8.92|8.84|8.82|8.67|8.71|8.75|8.79|8.885|8.98|9.21|9.18|9.04|9.05|9.09|9.06|9.07|9.13|9|8.84|8.89|8.95|9.01|9.16|9.07|9.06|9.04|8.97|8.99|9.15|9.11|9.14|9.08|9.07|9.33|9.18|10.22|10.4|9.46|9.3|9.34|9.325|9.28|9.19|9.285|9.335|9.25|9.415||9.47|9.5|9.43|9.3|9.33|9.42|9.35|9.3|9.5|9.52|9.36|9.485|9.45|9.58|9.45|9.48|9.62|9.59|9.61|9.49|9.4|9.5|9.62|9.49|9.36|9.57|9.77|9.95|10.23|10.13|9.925||10.43|10.09|9.97|9.96|9.99|9.99|9.84|10|10.15|10.15|10.35|10.27|10.21|10.22|10.24|10.11|10.25|||10.27|10.22|10.32|10.35|10.41|10.44|10.33|10.31|10.33|10.39|10.37|10.46|10.42|10.35|10.465|10.39|10.64|10.55|10.29|10.9|11.07|11.03|11.19|11.11|10.9|10.69|10.63|10.67|10.84|11.15|11.28|11.33|11.27|11.13|11.5|11.56|11.555|11.68|11.95|12.08|12.03|12.25|12.14|12.02||11.92|12.27|12.38|12.32|12.45|12.31|12.44|12.37|12.43|12.4|12.55|12.45|12.43|12.01|12.07|12.08|11.94|12||11.94|12.04|12.14|||12.06|12.25|12.235|12.05|11.98|12.01
04944|625|/equities/commonwealth-bank-of-australia|ASX200/EAFAVALUE||158.58|159.45|157.8|160|160.27|159.16|157.05|156.89|157.28|153.89|155.13|152.84|149.62|150.85|150.345|149.73|147.26|145.6|144.4|144.44|142.22|143.65|144|144.48|144.12|144.17|144|141.93|143.92|144.45|142.85|142|140.27|139.69|137.2|136.07|136.95|136.575|136.03|135.08|133.5|135.4|134.19|135|136.11|134.5|136.49|138.44|142.89|143.79|144.83|145|143.75|144|143.12|143.58|143.07|143.49|145.24|143|144.25|141.85|141.57|143.38|141.87|139.88|139.33|138.57|138.49|139.29|136.8|136.99|138.37|141.34|139.25|138.13|136.09|134.59|132.52|131.04|130.23|129.11|128.21|128.42|130.78|134.25|138.24|137.53|135.95|134.9|133.46|132.6|133.1|133.31|131.68|131.63|134|134.25|133.08|133.3|131.84|130.3|128.54|128.97|127.17|127.85|127.86|126.44|126.2|126.53|127.61|126.2|128.09|128.68|127.99|128.25|127.84|127.88|127.99|125.6|125.6|125.69|124.595|125.03||125.55|125.97|123.95|122.49|121.29|119.54|118.42|119.49|120.33|120.33|119.5|121|122.35|121.79|121.86|121.79|122.55|120.07|119.33|119.12|118.35|119.7|119.9|119|116.59|115.76|115.84|114.11|114.54|114.2|114.56||115.85|114.58|113.68|112.51|113.16|112.8|113.74|115.3|116.69|116.99|119.21|119.15|119.02|118.17|119.07|119.93|120.6|||120.56|120.19|119.485|118.99|118.35|118.05|116.87|116.44|116.56|115.54|117.56|118.22|120.08|120.23|121.54|119.37|118.41|118.7|118.55|117.36|116.76|117.3|117.12|115.99|115.88|115|115.96|117.8|117.29|116.28|115.17|114.07|117.75|116.78|116.75|116|115.64|115.64|115.48|116.12|116.8|118.24|116.94|116||115.14|116|115.98|114.85|113.9|112.91|112.99|113.66|114|113.8|113.66|113.3|113.3|113.22|113.24|112.325|112.98|113.61||112.37|112.29|111.85|||110.83|110.86|111.15|110.89|110.13|110.5
04945|7765|/equities/computershare-limited|ASX200/EAFAGROWTH||31.91|31.95|31.89|32.22|32.225|31.76|31.2|31.04|31.23|30.59|30.71|29.67|29.3|29.39|29.22|29.58|29.22|27.63|26.59|26.65|26.49|26.58|26.7|26.79|26.31|26.56|26.62|26.53|26.59|26.66|26.44|26.48|26.35|26.58|26.42|26.28|26.5|26.48|26.09|26.07|25.4|25.13|25.325|25.52|25.27|25.18|25.12|25.21|25.61|25.81|25.89|27.09|27.42|27.78|28.36|28.26|27.94|27.92|28.3|28.2|28.24|28.38|28.4|28.44|28.65|28.65|28.38|27.99|28.3|28.49|28.24|28.5|28.14|28.32|28.76|28.32|27.96|27.13|27|26.95|26.61|26.12|26.09|25.74|26.435|27.42|27.97|28.29|28.1|28.01|27.69|27.35|27.38|26.72|26.2|26.54|26.55|26.56|26.56|26.61|27.2|27.47|26.96|27.09|26.75|26.74|26.85|26.55|26.64|26.57|26.62|26.34|26.4|26.67|26.68|26.9|26.98|27.14|27.23|26.96|26.945|26.99|26.92|27.13||27.15|27.14|26.88|26.925|26.96|26.59|26.23|26.57|27.14|27.08|27.11|27.21|27.05|26.82|26.93|26.895|27.15|27.16|27.24|27.22|27.15|27.1|27.04|26.71|26.505|26.61|26.9|27.39|27.42|27.16|27.5||27.55|27.84|28.33|28.18|27.99|28.015|28.17|28.305|28.435|28.21|26.97|26.49|26.26|26.77|27.07|26.635|26.32|||26.15|26.15|25.67|25.73|25.69|25.65|25.48|25.3|25|24.78|24.88|25.13|25.4|25.63|25.55|25.91|25.72|25.63|25.84|26.15|26.04|25.885|25.69|25.72|25.91|25.88|26.13|26.16|26.5|26.44|26.27|26.42|25.25|25.43|25.3|25.12|25.02|24.78|24.98|25.02|25.45|25.39|25.75|25.87||25.77|25.93|25.97|25.86|25.58|25.39|25.28|24.88|25.035|25.12|25.01|24.76|24.95|24.78|24.69|24.49|24.43|24.47||24.49|24.3|24.3|||24.32|24.46|24.06|23.86|23.84|23.72
04946|101966|/equities/corp-trav-f|ASX200||14.45|14.36|14.12|14.13|14.28|14.275|14.36|14.63|14.61|14.055|14.21|13.75|13.15|12.7|12.67|12.53|12.4|12.15|11.95|12|12.055|13.17|11.87|11.98|11.83|11.73|11.775|11.92|11.95|11.77|12.68|12.74|12.565|12.78|13.04|13.07|12.93|12.84|12.89|12.88|12.6|12.78|12.94|13.01|13.16|13.05|13.18|12.76|12.59|12.18|12.34|12.18|11.95|11.69|11.72|11.74|11.66|11.45|11.475|11.8|12.08|12.15|12.18|12.23|12.01|11.96|11.84|11.77|11.81|11.84|11.43|12|12.53|13.005|13|13.34|13.115|12.9|13|13|13.19|13.01|13.07|13.16|12.95|13.33|13.85|13.48|13.23|13.03|12.76|12.78|13.3|13.32|13.18|13.22|13.4|13.65|13.6|13.79|13.79|13.55|13.28|13.57|13.72|13.82|13.74|13.64|13.44|13.51|13.6|13.53|13.76|14|13.83|14.01|13.73|13.44|13.45|13.58|13.75|13.47|13.32|13.43||13.57|13.58|13.39|13.43|13.65|13.49|13.28|13.79|14.09|14.155|14.39|14.53|14.97|14.95|15.08|15.16|15.34|15.325|15.32|15.42|15.56|15.75|15.85|15.54|15.11|15.12|15.08|15.17|15.6|15.6|15.08||15.69|15.67|15.3|15.78|16|15.98|15.93|16.32|16.85|16.58|16.94|16.68|16.59|16.55|16.53|16.45|16.91|||17.05|17.05|17.3|17.41|17.35|17.55|17.12|17.16|17.18|17.2|17.14|17.54|17.7|17.66|17.35|16.74|16.55|16.46|16.45|16.18|15.95|16.08|16.26|16.63|16.47|16.2|16.74|20.01|19.36|19.63|19.75|19.555|19.95|20.19|20.19|20.49|20.84|20.595|20.7|20.695|20.36|21|21.49|21.12||20.86|20.99|21|20.95|20.71|20.32|20.07|20.22|20.28|19.97|19.99|19.99|19.55|19.07|19.17|19.3|19.5|19.77||19.75|19.63|19.55|||19.215|19.34|19.45|19.39|19.26|19.27
04947|958287|/equities/costa-group-holdings-ltd|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.2|3.19|3.19|3.19|3.19|3.19|3.19|3.17||3.17|3.17|3.16|3.17|3.17|3.16|3.16|3.16|3.17|3.17|3.16|3.16|3.16|3.16|3.15|3.15|3.14|3.15||3.16|3.16|3.15|||3.13|3.13|3.12|3.11|3.13|3.13
04948|7774|/equities/credit-corp|ASX200||17.93|18.09|18.26|18.33|18.45|18.2|17.86|18.08|18.17|18.09|18.18|18.02|18.29|18.42|18.51|18.41|18.32|17.38|17.21|17.55|17.29|17.43|17.46|17.97|17.65|17.6|17.62|17.44|17.65|17.85|17.77|17.9|17.61|17.5|17.24|17.4|17.41|16.98|16.77|16.29|15.89|16.065|16.06|16.02|15.79|15.74|15.66|15.48|15.29|15.7|15.88|15.64|15.19|15.2|15.31|15.47|15.32|15.38|15.2|14.95|15.21|15.15|15.4|15.61|15.28|15.12|14.81|15.06|15.53|15.9|15.76|15.99|15.88|16.05|15.96|16|15.99|15.9|15.78|16.08|15.91|15.73|15.79|15.67|15.58|16.5|17.53|17.42|17.5|15.28|15.29|15.14|15.71|15.47|15.26|15.3|15.6|15.48|14.66|14.6|14.4|14.31|14.13|14.38|14.45|14.37|14.89|14.91|14.85|15.04|15.31|15.28|15.28|15.35|15.31|15.32|14.99|14.71|14.39|14.25|14.23|14.52|14.44|14.49||14.74|14.55|14.46|14.94|15.1|14.9|14.75|14.75|14.56|14.31|14.31|14.46|14.57|14.81|15.05|15.18|15.39|15.35|15.8|15.11|15.65|16.08|16.44|16.38|15.58|16.01|16.08|16.01|16.88|16.93|16.7||16.97|16.83|16.75|16.49|16.62|16.5|16.665|17.08|17.34|17.31|17.62|17.76|17.7|17.78|18.03|18.58|18.925|||18.53|18.14|17.91|18.02|18.5|18.6|18.08|18.03|18.26|18.45|18.93|18.98|18.77|19.14|19.24|19.17|19.23|19.01|19.25|19.32|19.19|18.94|18.83|19.02|18.9|18.96|19.86|19.54|19.56|19.29|19.14|18.62|18.98|18.54|18.44|18.02|17.83|17.44|17.86|18.58|18.7|17.61|17.74|17.73||17.55|16.88|17.05|16.68|16.38|16.17|16.195|16.6|16.73|16.51|16.22|16.22|16.08|15.74|15.83|15.77|16.08|16.39||16.35|16.4|16.35|||16.18|16.12|16.31|16.34|16.225|15.79
04949|7194|/equities/cromwell-corp|ASX200||0.39|0.385|0.3875|0.3875|0.39|0.3925|0.395|0.415|0.415|0.415|0.405|0.39|0.4|0.4|0.4|0.4|0.4075|0.41|0.41|0.41|0.415|0.415|0.415|0.415|0.425|0.43|0.435|0.44|0.44|0.44|0.44|0.445|0.44|0.425|0.44|0.445|0.4475|0.45|0.45|0.45|0.46|0.465|0.47|0.46|0.45|0.445|0.43|0.42|0.425|0.42|0.4425|0.445|0.44|0.44|0.435|0.43|0.425|0.42|0.415|0.405|0.4075|0.41|0.41|0.415|0.4175|0.425|0.425|0.425|0.425|0.42|0.42|0.42|0.42|0.43|0.43|0.425|0.42|0.42|0.42|0.415|0.42|0.42|0.425|0.42|0.42|0.425|0.43|0.425|0.425|0.42|0.41|0.41|0.415|0.4125|0.41|0.415|0.425|0.43|0.42|0.42|0.42|0.405|0.4|0.41|0.4075|0.405|0.4|0.4|0.405|0.405|0.41|0.425|0.4375|0.4275|0.425|0.415|0.415|0.41|0.415|0.42|0.425|0.425|0.425|0.435||0.435|0.445|0.445|0.44|0.44|0.445|0.455|0.465|0.465|0.47|0.475|0.475|0.435|0.44|0.435|0.42|0.415|0.4|0.4|0.4|0.4|0.4025|0.405|0.405|0.4|0.4|0.405|0.405|0.415|0.41|0.41||0.41|0.41|0.405|0.405|0.41|0.42|0.425|0.435|0.435|0.44|0.445|0.435|0.44|0.435|0.44|0.44|0.44|||0.445|0.43|0.435|0.44|0.44|0.4525|0.45|0.45|0.435|0.435|0.44|0.445|0.445|0.44|0.435|0.44|0.435|0.44|0.4425|0.42|0.405|0.395|0.4|0.4|0.405|0.4|0.385|0.39|0.4|0.4075|0.4|0.4025|0.4125|0.415|0.415|0.41|0.4|0.4|0.415|0.42|0.415|0.42|0.415|0.405||0.395|0.39|0.385|0.385|0.385|0.395|0.4|0.405|0.405|0.405|0.405|0.405|0.415|0.415|0.415|0.415|0.42|0.4275||0.425|0.4325|0.435|||0.4275|0.43|0.4175|0.415|0.43|0.475
04950|10537|/equities/crown|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04951|623|/equities/csl-limited|ASX200/EAFAGROWTH||283.24|286.56|283|281.675|281.94|278.805|276.85|274.3|275.19|273.3|281.07|287.6|285.86|289.05|287.7|286.95|287.25|287.19|288|287|285|289.59|292.49|292.67|294.47|295.19|296.03|295.54|302.45|304.99|300.99|303.58|301.16|301.98|299.39|296.11|296.5|295.72|293.3|290|289.7|289.5|288.025|290.44|287.35|291.99|291.16|290|290.5|292.61|295.81|299|295.68|297.28|300.995|303.47|302.12|303.24|303.53|301.24|305|304.97|303.99|307.1|307.16|309.89|308.38|307.9|310|310|309.75|309|308.49|311.38|308.69|305.98|304|302.3|301.275|311|308.99|307.33|306.4|302.64|305|306.255|313.25|311.54|310.46|312.47|309.48|309.5|313.55|313.5|311.31|311.7|311.12|310|309.49|311|306.68|302.49|298.49|299.67|300.03|300|299|294.9|293|293.93|298.2|295.16|296.49|294.28|292.85|294.75|294|295.48|294.19|290.4|289.45|288.05|285.49|286.66||289.94|290.59|286.44|284.64|283.88|284.5|278.32|280.3|282.2|282.13|281.93|283.03|280.1|279.11|281.98|285.54|287.25|284.5|282.07|280.3|280.43|277.1|281.78|280|277|277.5|276.45|276.28|276.97|275.49|275.24||282.98|280.29|275.94|270.65|272.885|276.31|277|281.35|283.36|281.6|284.49|282.87|282.85|281.6|284.17|284.81|287.91|||289.76|286.6|283.45|284.8|280.94|280.54|281.12|279.99|281.49|280.29|282.96|283.87|282.16|281.81|286.08|283.74|285.25|283.33|281.055|285.13|286.95|286.43|285.92|287.77|287|286.4|286.4|283.98|284|286.87|284.705|280.19|290.24|293.98|305.39|305.17|306.42|301.96|300.7|301.34|300.5|302.5|297.81|295||293.4|294.5|295|291.75|289.335|285.07|286.18|288.96|290|290.88|293.66|293.53|291.55|288.35|288.9|287.31|287|288.67||287.46|288.17|287.41|||283.17|285|284.605|282.17|280.59|279.69
04952|7215|/equities/csr-limited|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|8.97|8.97|8.97|8.97|8.96|8.96||8.95|8.94|8.94|8.94|8.93|8.94|8.93|8.94|8.94|8.95|8.93|8.93|8.94|8.92|8.925|8.91|8.92|8.895|8.89|8.88|8.89|8.88|8.89|8.9|8.89|8.89|8.89|8.89|8.91|8.93|8.89||8.89|8.89|8.88|8.86|8.86|8.86|8.87|8.85|8.845|8.84|8.84|8.84|8.86|8.84|8.83|8.83|8.83|||8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.84|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.83|8.85|8.84|8.83|8.84||8.39|8.5|8.02|6.77|6.98|6.89|6.795|6.73|6.84|6.8|6.79|6.63|6.63|6.84|6.89|6.935|7.02|6.94|6.96|7.02||6.98|6.96|6.97|6.96|6.79|6.75|6.7|6.65|6.68|6.52|6.49|6.42|6.52|6.42|6.475|6.5|6.55|6.64||6.6|6.63|6.59|||6.49|6.49|6.54|6.48|6.525|6.465
04953|1167286|/equities/deterra-royalties|ASX200||3.75|3.74|3.71|3.74|3.71|3.715|3.73|3.71|3.725|3.7|3.64|3.63|3.62|3.63|3.73|3.79|3.73|3.8|3.73|3.79|3.77|3.745|3.81|3.79|3.79|3.77|3.78|3.81|3.78|3.89|3.9|3.995|3.96|3.98|3.91|3.88|3.88|3.9|3.99|3.97|3.94|4.03|4.1|4.1|4.07|4.03|3.95|3.88|3.78|3.7|3.75|3.77|3.71|3.72|3.74|3.71|3.62|3.51|3.51|3.475|3.42|3.435|3.54|3.66|3.69|3.725|3.685|3.72|3.79|3.95|3.9|3.91|3.89|3.85|3.73|3.77|3.76|3.845|3.85|3.86|3.85|3.8|3.82|3.885|3.915|3.99|4.07|3.99|3.905|4|3.98|3.91|3.925|3.89|3.895|3.92|4|4.06|4.07|4.11|4.075|4.06|4.02|4.13|4.17|4.21|4.17|4.14|4.04|4.03|4.04|4.02|4.03|4|4.03|4.11|4.19|4.13|4.15|4.18|4.34|4.51|4.49|4.55||4.6|4.61|4.67|4.72|4.75|4.63|4.69|4.74|4.795|4.82|4.805|4.8|4.88|4.89|4.925|4.85|4.86|4.9|4.9|4.96|5.05|5.045|5.04|4.99|4.92|4.95|4.95|4.92|5|5|4.985||5.005|5|4.94|4.85|4.93|4.84|4.83|4.84|4.75|4.81|4.82|4.84|4.755|4.875|4.94|4.98|4.98|||4.93|4.75|4.8|4.83|4.89|4.98|4.92|4.88|4.97|5|4.945|4.88|4.87|4.99|5.05|5.02|4.96|5.08|5.11|5.08|4.98|5.02|5.06|5.09|5.05|5.02|5.13|5.17|5.27|5.2|5.12|5.13|5.18|5.19|5.33|5.34|5.3|5.31|5.43|5.44|5.45|5.555|5.45|5.44||5.4|5.37|5.36|5.28|5.21|5.12|5.04|4.93|4.99|5.02|5.15|5.16|5.2|5.17|5.26|5.24|5.25|5.285||5.29|5.3|5.32|||5.28|5.27|5.32|5.28|5.21|5.2
04954|10538|/equities/dexus-property-group|ASX200/EAFAVALUE||7.28|7.21|7.085|7.075|7.17|6.94|6.84|7.02|7.04|7|7.04|7.075|7.06|7.11|7.16|7.1|7.07|7.22|7.17|7.16|7.155|7.3|7.23|7.24|7.24|7.285|7.315|7.38|7.405|7.61|7.6|7.715|7.545|7.58|7.58|7.495|7.695|7.69|7.7|7.73|7.84|7.83|7.67|7.6|7.72|7.7|7.77|7.76|7.66|7.71|7.81|7.65|7.7|7.78|7.64|7.75|7.63|7.53|7.62|7.525|7.48|7.34|7.25|7.3|7.29|7.23|7.14|7.19|7.27|7.2|7.035|7|6.995|7.05|7.55|7.46|7.38|7.42|7.55|7.16|7.18|7.065|7.14|6.98|7.055|7.07|7.105|7.05|6.87|6.93|6.83|6.75|6.86|6.88|6.865|6.955|7.15|7.09|6.92|6.89|6.85|6.6|6.51|6.53|6.44|6.47|6.51|6.47|6.58|6.54|6.59|6.57|6.86|6.88|6.66|6.565|6.52|6.635|6.57|6.55|6.65|6.77|6.74|6.9||6.99|7.05|7.02|6.84|6.87|6.85|6.78|6.85|6.9|6.92|6.94|7.02|7.15|7.17|7.095|7.27|7.31|7.13|7.1|7.13|7.16|7.14|7.16|7.13|7.16|7.08|7.07|7.07|7.12|7.15|7.14||7.34|7.31|7.2|7.1|7.2|7.225|7.25|7.42|7.51|7.57|7.665|7.66|7.7|7.69|7.705|7.83|7.99|||7.91|7.82|7.86|7.86|7.77|7.75|7.67|7.65|7.59|7.64|7.645|7.77|7.73|7.78|7.625|7.425|7.36|7.35|7.38|7.41|7.4|7.44|7.4|7.49|7.53|7.5|7.68|7.73|7.87|8.04|7.96|7.98|7.975|7.89|7.87|7.76|7.6|7.5|7.59|7.76|7.75|7.815|7.65|7.575||7.395|7.39|7.4|7.42|7.39|7.41|7.53|7.65|7.675|7.66|7.69|7.66|7.63|7.58|7.58|7.55|7.62|7.72||7.715|7.74|7.84|||7.74|7.79|7.79|7.625|7.69|8.07
04955|1055046|/equities/domain-australia|ASX200||2.89|2.9|2.895|2.9|2.87|2.85|2.865|2.86|2.86|2.83|2.84|2.82|2.8|2.8|2.725|2.8|2.83|3.08|3.05|3.04|3.05|3.03|3.03|3.04|3.06|3.09|3.05|3.09|3.13|3.15|3.15|3.21|3.23|3.27|3.27|3.27|3.31|3.31|3.24|3.25|3.255|3.26|3.27|3.29|3.22|3.2|3.18|3.08|3.03|2.95|2.95|2.92|2.915|2.91|2.96|2.86|2.87|2.88|2.88|2.83|2.85|2.84|2.77|2.835|2.82|2.84|2.79|2.81|2.83|2.86|2.86|2.87|2.88|2.92|2.93|3.35|3.1|3.07|3.04|3.1|3.08|3.02|3.02|3.05|3.125|3.19|3.28|3.22|3.13|3.13|3.105|3.16|3.25|3.3|3.35|3.355|3.3|3.32|3.34|3.34|3.26|3.05|2.96|2.955|2.95|2.97|2.99|2.96|2.99|3.05|3.09|3.11|3.08|3.12|3.08|3.01|2.93|2.92|2.93|2.93|2.94|2.98|2.97|3.13||2.99|3.04|2.96|2.95|3.02|3.02|2.99|2.9|2.95|2.96|2.89|2.87|2.89|2.9|2.91|2.965|3.05|3.06|3.08|3.08|3.14|3.21|3.35|3.28|3.16|3.15|3.03|3.01|3.02|3.02|2.99||3.08|3.06|3.01|2.99|3.02|3.04|3.065|3.06|3.1|3.1|3.2|3.19|3.21|3.22|3.27|3.26|3.32|||3.29|3.27|3.28|3.31|3.265|3.3|3.27|3.27|3.205|3.25|3.37|3.39|3.41|3.32|3.33|3.27|3.22|3.24|3.31|3.37|3.35|3.38|3.39|3.425|3.33|3.21|3.28|3.3|3.325|3.55|3.585|3.39|3.53|3.57|3.49|3.47|3.52|3.45|3.5|3.44|3.365|3.39|3.375|3.28||3.29|3.31|3.31|3.29|3.28|3.27|3.32|3.39|3.46|3.495|3.49|3.41|3.37|3.31|3.34|3.34|3.43|3.48||3.49|3.54|3.61|||3.48|3.46|3.41|3.345|3.3|3.32
04956|7642|/equities/dominos-pizza|ASX200/EAFAGROWTH||32.66|32.89|33.04|31.68|30.52|30.52|30.73|31.16|31|30.85|29.75|30.48|30.69|30.74|30.23|31.14|33.16|32.74|35|33.93|33.68|34.61|35.65|36.18|35.99|35.79|35.9|36.55|36.35|36.88|37.405|37.42|37.19|36.85|36.98|36.71|37.27|36.36|36.2|35.91|35.27|34.54|34.83|35.35|35.68|34.8|34.26|34.32|33.33|32.5|33.07|32.46|32.12|33.14|32.39|31.91|31.165|29.92|29.56|29.45|30.2|30.22|30.7|31.24|30.64|30.51|30.06|29.79|30.56|31.61|31.79|33.44|33.66|34.22|34.01|33.56|33.33|33.15|32.29|31.8|31.22|30.55|30.775|30.33|30.925|31.87|33.2|32.86|32.53|33.2|33.9|33.98|34.1|34.07|34.06|34.11|34.29|36.72|36.4|36.42|36.22|36.21|36.35|36.4|35.21|35.05|35.32|35.33|35.65|36.12|36.98|36.86|37.38|37.66|37.3|36.8|36.6|37.16|37.44|37.51|38.24|38.7|38.57|39.22||39.34|39.06|39.03|38.73|39.11|38.71|38.27|37.79|38.08|37.29|37.39|37.48|37.52|37.56|37.95|38.43|39.15|39.23|38.37|38.07|38.22|39.04|39.45|39.05|38.7|38.91|39.21|39.84|39.79|39.49|39.06||39.38|38.31|37.75|37.46|38.38|38.54|38.25|40.25|44.36|43.75|43.71|42.97|43.11|41.98|42.45|43.01|43.59|||43.41|43|43.32|43.9|44.26|44.44|44.12|44.44|44.34|43.82|44.1|44.3|45.38|46.2|45.99|46.225|46.6|45.44|45.12|45.1|45.26|44.39|44.18|44.11|44.69|43.62|41.63|39.69|39.79|40.44|40.62|40|39.79|40.06|40.1|40.1|41.13|41.5|41.6|41.18|40.79|41.9|41.47|40.98||46|58.28|58.22|57.93|58|57.27|57.705|58.36|58.64|58.38|58.88|58.5|58.2|56.98|57|57.115|58.5|59.49||59.17|58.99|58.8|||57.85|58.07|58.22|57.58|56.73|57.2
04957|7486|/equities/downer-edi-limited|ASX200||5.82|5.87|5.9|5.87|5.89|5.88|5.82|5.86|5.89|5.75|5.7|5.68|5.72|5.76|5.74|5.85|5.81|5.74|5.62|5.67|5.62|5.64|5.82|5.77|5.68|5.63|5.59|5.585|5.54|5.6|5.59|5.64|5.62|5.55|5.535|5.51|5.49|5.49|5.51|5.48|5.43|5.5|5.51|5.57|5.545|5.57|5.6|5.59|5.52|5.42|5.47|5.49|5.52|5.58|5.64|5.62|5.66|5.63|5.6|5.58|5.57|5.56|5.56|5.76|5.875|5.71|4.8|4.82|4.925|4.955|4.86|4.86|4.85|4.89|4.88|4.99|4.935|4.95|4.93|4.95|4.9|4.83|4.81|4.8|4.855|4.99|5.06|5|4.89|4.92|4.83|4.87|4.92|4.91|4.9|4.88|5|4.97|4.94|4.96|4.885|4.82|4.78|4.81|4.8|4.78|4.74|4.68|4.67|4.68|4.76|4.74|4.8|4.85|4.8|4.74|4.74|4.73|4.69|4.62|4.65|4.7|4.67|4.67||4.81|4.98|4.97|4.9|4.89|4.89|4.85|4.855|4.93|4.89|4.85|5|4.97|4.94|4.8|4.75|4.81|4.66|4.58|4.65|4.65|4.65|4.66|4.66|4.63|4.7|4.77|4.69|4.74|4.73|4.67||4.83|4.68|4.64|4.6|4.68|4.675|4.73|4.85|4.89|4.86|4.915|4.96|4.92|4.93|5.01|4.955|5.06|||5.18|5.08|4.92|4.93|4.94|4.975|4.745|4.765|4.79|4.83|4.84|4.86|4.87|4.895|5.01|5.06|5.05|5.02|5.04|5.075|5.085|5.13|5.12|5.04|5.15|5.155|5.18|5.22|5.17|5.21|5.13|4.98|4.37|4.37|4.39|4.49|4.45|4.3|4.285|4.27|4.19|4.255|4.22|4.24||4.22|4.2|4.21|4.15|4.16|4.15|4.19|4.24|4.26|4.24|4.29|4.44|4.435|4.33|4.35|4.31|4.36|4.42||4.42|4.42|4.41|||4.355|4.405|4.4|4.39|4.43|4.47
04958|9260|/equities/elders-fpo|ASX200||7.85|7.855|7.58|7.59|7.74|7.74|7.75|7.79|8.05||8.6161|8.5373|8.6654|8.6851|8.8131|8.8623|8.754|8.6949|8.3601|8.5275|8.4192|8.5866|8.6161|8.6309|8.5718|8.5866|8.626|8.6654|8.498|8.5472|8.5373|8.7097|8.6457|8.5669|8.5866|8.5373|8.6555|8.5472|8.4241|8.4241|8.3847|8.4487|8.4487|8.498|8.5767|8.6851|8.754|8.626|8.8229|8.9214|8.9805|9.1085|9.2857|9.394|9.4236|9.4531|9.3054|9.2562|9.1282|9.0986|9.0199|9.1085|9.0789|9.2168|9.266|9.138|9.0789|9.1577|9.138|9.1676|9.0986|9.0888|9.0494|9.2463|9.2069|9.0592|9.0297|9.1085|9.1479|9.1577|9.0789|9.0002|9.0691|8.9214|8.9214|9.1085|9.394|9.3743|9.2069|9.1971|9.1479|9.1873|9.3546|9.3743|8.9706|9.0592|9.0986|9.138|9.0297|8.8328|8.7244|8.6063|8.5078|8.498|8.4093|8.3207|8.2715|8.2124|8.1238|7.9958|8.2419|8.2222|8.5177|8.5078|8.2222|8.2813|8.2321|8.1632|8.0548|7.9859|7.9515|8.0548|8.1632|8.2813||8.3601|8.3306|8.365|8.3552|8.2222|8.1336|8.2124|8.1238|8.2222|8.4389|8.2813|8.3601|8.4684|8.5423|8.3995|8.2321|8.2912|8.2518|8.2518|8.3306|8.3306|8.3355|8.3404|8.3355|8.1927|8.2813|8.1139|8.3503|8.3798|8.301|8.2715||8.4044|8.3896|8.3601|8.4093|8.3995|8.4044|8.3207|8.4192|8.301|8.301|8.1287|8.0745|7.72|9.8125|9.463|9.4974|9.4827|||9.2365|9.1774|9.2857|9.0691|8.7737|8.8623|9.1085|9.0888|8.9608|8.8131|8.9066|8.8426|8.7441|9.1577|9.4039|9.4137|9.4137|9.2759|9.0494|9.0592|8.9706|8.9805|8.9805|8.9312|8.8032|8.6555|8.7047|8.6851|8.6949|8.7146|8.6851|8.6851|8.8525|8.7146|8.7934|8.9608|8.9805|8.9903|8.9017|8.9017|8.882|8.8426|8.7491|8.9017||8.7146|8.5718|8.2518|8.2912|8.1041|8.1336|8.1533|8.173|8.2321|7.8776|7.9367|7.9367|7.8678|7.464|7.4049|7.4246|7.4049|7.4542||7.533|7.6807|7.7693|||7.6905|7.7397|7.6314|7.5526|7.3065|7.4837
04959|947762|/equities/emerchants-ltd|ASX200||1.025|1.005|0.99|0.9|0.71|0.675|0.68|0.7|0.7|0.665|0.68|0.685|0.7|0.72|0.69|0.67|0.69|0.67|0.65|0.65|0.67|0.675|0.665|0.67|0.675|0.685|0.67|0.61|0.61|0.615|0.635|0.655|0.6575|0.6475|0.65|0.65|0.66|0.645|0.645|0.655|0.61|0.635|0.6425|0.645|0.655|0.685|0.665|0.625|0.64|0.655|0.675|0.71|0.735|0.7425|0.74|0.745|0.74|0.72|0.73|0.7225|0.765|0.76|0.745|0.75|0.73|0.7175|0.725|0.815|0.795|0.825|0.8|0.8075|0.82|0.825|0.8325|0.8225|0.85|0.8675|0.86|0.84|0.825|0.775|0.795|0.8225|0.845|0.905|0.96|0.945|0.94|0.93|0.91|0.905|0.905|0.91|0.915|0.92|0.955|0.97|0.965|0.92|0.95|0.925|0.92|0.93|0.975|0.97|0.92|0.93|0.945|0.98|0.94|0.94|0.935|0.93|0.9675|0.98|0.995|1|0.935|0.905|0.905|0.915|0.91|0.915||0.94|0.925|0.935|0.95|0.935|0.965|0.99|0.9975|0.995|1.025|1.005|0.995|0.99|0.995|1.045|1.0575|1.07|1.035|1.02|1.045|1.035|1.05|1.065|1.02|1.01|1.01|1.005|1.01|1.04|1.05|1.04||1.195|1.08|1.06|1.0475|1.02|1.005|1.025|1.025|1.055|1.075|1.055|1.08|1.11|1.15|1.1625|1.19|1.23|||1.265|1.27|1.215|1.22|1.235|1.2275|1.23|1.205|1.25|1.275|1.145|1.14|1.12|1.035|1.02|1.0375|0.995|0.955|0.995|1|1.045|0.95|0.895|0.92|0.925|0.95|0.97|0.94|0.995|1.02|1.005|0.96|0.95|0.895|0.88|0.87|0.86|0.83|0.855|0.9|0.89|0.9425|0.925|0.925||0.91|0.93|0.985|1.04|1.015|0.995|0.765|0.78|0.77|0.795|0.785|0.8|0.825|0.81|0.81|0.8|0.8|0.81||0.82|0.825|0.82|||0.82|0.84|0.85|0.83|0.845|0.855
04960|32564|/equities/evolution-mining|ASX200/EAFAGROWTH||5.06|5.02|5.03|4.99|5.15|5.085|5.02|4.99|4.97|4.805|4.63|4.62|4.66|4.75|4.91|5.01|4.9|5.22|5.18|5.14|5.16|5.27|5.3|5.25|5.24|5.31|5.3|5.38|5.28|5.32|5.1|5.05|5.01|4.735|4.72|4.6|4.51|4.57|4.63|4.57|4.64|4.595|4.65|4.61|4.665|4.77|4.64|4.625|4.46|4.44|4.46|4.57|4.49|4.52|4.54|4.38|4.04|3.98|3.91|3.91|3.99|3.97|4.1|4.175|4.17|4.26|4.26|4.385|4.4|4.39|4.33|4.39|4.34|4.29|4.24|4.13|4.06|4.175|3.9|3.82|3.79|3.76|3.89|3.93|3.95|4.04|4.02|3.94|3.91|3.99|3.995|4.08|4.1|4.02|4.045|4.02|4.15|4.015|3.96|3.93|3.9|3.82|3.75|3.75|3.75|3.64|3.64|3.465|3.49|3.47|3.51|3.45|3.5|3.51|3.64|3.73|3.58|3.65|3.61|3.67|3.67|3.8|3.76|3.83||4.04|3.97|3.87|3.93|3.95|3.925|3.91|3.99|4.02|3.96|3.84|3.9|4.03|4.1|4.1|3.9|3.98|3.87|3.86|3.87|3.9|3.81|3.82|3.8|3.78|3.9|4.01|3.94|4.11|4.12|4.065||4.04|3.95|4.12|4.17|4.09|4.31|3.96|3.97|4.07|3.99|3.98|3.95|3.97|3.91|3.87|3.88|3.79|||3.63|3.55|3.575|3.49|3.47|3.51|3.4|3.415|3.365|3.33|3.43|3.26|3.32|3.33|3.34|3.29|3.24|3.25|3.15|3|2.96|2.93|2.94|3.015|3.03|3.035|3.05|3.04|3.07|3.09|3.06|3.01|3.09|3.07|3.1|3.12|3.13|3.09|3.18|3.24|3.28|3.21|3.22|3.15||3.18|3.155|3.11|3.19|3.2|3.16|3.47|3.855|3.9|3.84|3.81|3.77|3.845|3.825|3.84|3.88|3.93|4||3.98|4.03|3.97|||3.97|3.94|3.96|3.83|3.76|3.77
04961|14268|/equities/fisher---paykel-healthcare-corp.|ASX200||34.64|34.5|35.03|35.175|35.25|34.85|34.16|34.23|34.56|34.35|34.27|34.02|34.25|34.57|34.265|34.17|33.22|33.38|33.31|33.18|32.98|32.92|32.79|33.92|33.86|34.02|33.93|33.69|34.16|34.22|33.56|33.41|33.59|34|33.65|33.66|33.41|32.93|32.18|32.72|32.91|32.82|32.68|32.46|32.73|33.22|33.5|33.14|33.615|33.83|34.29|34.97|34.97|35.2|35.76|35.76|35.66|35.02|35.11|34.94|34.75|34.63|34.61|34.5|33.68|33.01|32.75|33.05|32.77|33.15|32.83|29.71|29.68|30.1|30.05|30.27|30.03|29.81|30.02|30.32|30.44|30.22|30.36|29.31|29.77|30.19|29.99|29.51|29.21|28.9|29.53|29.8|29.73|29.5|28.79|28.51|28.58|28.66|28.25|28.26|28.56|28.58|28.19|27.58|27.3|27.32|27.27|27.35|27.35|27.775|28.15|27.94|27.84|27.84|28.09|28.74|29.28|28.85|29.02|28.85|28.85|28.57|28.01|27.82||28.55|29|29|27.95|27.48|27.3|26.68|27.5|26.07|26.1|26.16|26.43|26.46|26.48|26.8|26.67|26.7|26.36|26.34|26.17|26.31|26.45|26.65|26.4|26.38|25.99|25.7|25.7|25.91|25.53|25.78||25.64|24.36|24.83|24.48|24.52|24.63|24.29|24.45|24.17|24.18|24.31|23.65|23.79|23.88|23.34|23.45|24|||24.31|24.42|24.5|24.77|24.24|22.76|22.24|22.27|22.38|22.56|22.75|23.08|23.07|22.99|23.33|23.36|23.27|23.26|23.08|23.17|23.43|23.58|23.47|23.45|23.32|22.84|22.77|22.62|22.91|22.96|22.83|22.41|22.37|22.85|23.14|23.46|23.74|23.62|23.41|22.91|22.56|22.22|22.26|22.15||22.36|22.32|22.06|21.71|21.97|21.86|22.02|22.03|22.44|22.4|22.33|22.4|22.61|22.32|22.38|22.37|21.97|22.17||21.96|22.06|21.85|||21.91|22.15|22.53|22.47|22.34|23.1
04962|13822|/equities/fletcher-building-ltd|ASX200||2.86|2.86|2.93|2.925|2.94|2.9|2.77|2.82|2.875|2.855|2.89|2.89|2.95|2.91|2.9|2.88|2.925|2.78|2.78|2.78|2.75|2.82|2.81|2.87|2.82|2.84|2.9|2.875|2.85|2.92|2.99|2.97|2.89|2.92|2.83|2.81|2.895|2.975|2.96|2.91|2.9|2.95|2.83|2.765|2.71|2.6|2.7|2.77|2.825||2.653|2.6141|2.5267|2.517|2.5072|2.5267|2.517|2.5413|2.5315|2.5364|2.5461|2.5656|2.5461|2.6239|2.7405|2.8571|2.6093|2.6141|2.6433|2.7308|2.7891|2.9397|3.066|3.1292|3.1098|3.1292|3.0709|2.964|2.8571|2.8085|2.7696|2.7793|2.7696|2.7599|2.7793|2.7891|2.8279|2.8182|2.7842|2.8571|2.9543|2.9057|2.9494|3.0126|2.9834|2.9008|2.9057|2.8279|2.7939|2.7793|2.7696|2.6822|2.6239|2.6287|2.585|2.5413|2.5947|2.6433|2.6579|2.6773|2.6773|2.6044|2.6044|2.6239|2.6822|2.653|2.5947|2.6433|2.7016|2.6919|2.721|2.721|2.7793|2.7793||2.7793|2.7696|2.8668|2.8668|2.8765|2.7696|2.7016|2.7308|2.7793|2.8279|2.8085|2.9737|2.6433|2.653|2.6676|2.6141|2.653|2.7016|2.7308|2.9057|3.1583|3.1486|3.1972|3.2167|3.2944|3.3138|3.3041|3.343|3.4159|3.445|3.4402||3.5568|3.5519|3.5568|3.4693|3.5033|3.4985|3.5082|3.5714|3.4985|3.5374|3.5908|3.6151|3.654|3.6345|3.6928|3.6928|3.7317|||3.7366|3.7074|3.7123|3.8143|3.7511|3.722|3.7803|3.8289|3.824|3.8435|3.8192|3.8532|3.858|3.9066|3.9649|3.8289|3.7706|3.7754|3.7997|3.8386|3.7706|3.7414|3.6831|3.5568|3.5519|3.5568|3.2652|3.2361|3.2264|3.2652|3.3236|3.3624||3.8386|3.8483|3.8678|3.8386|3.8775|3.8872|4.1593|4.1059|4.169|4.2759|4.3051||4.2954|4.2954|4.2565|4.2808|4.2759|4.2468|4.2565|4.3148|4.3828|4.3925|4.4023|4.4508|4.4314|4.3731|4.3828|4.3537|4.3342|4.3634||4.3439|4.3342|4.3342|||4.3245|4.3731|4.3537|4.2954|4.3585|4.3294
04963|7385|/equities/flight-centre|ASX200||17.62|17.59|17.45|17.05|17.22|17.18|17.3|17.45|17.54|17.38|17.7|17.52|16.64|16.52|16.52|16.37|16.14|15.88|15.65|15.75|15.94|16.18|16.01|15.95|16.08|16.49|16.54|17.32|17.45|17.78|19.9|21.68|21.52|21.66|21.92|22.02|22.11|21.97|21.64|21.8|21.575|21.8|22.19|22.3|22.59|22.54|22.54|22.4|21.94|21.55|21.91|21.51|20.84|20.85|20.88|20.91|20.98|20.89|21.05|20.7|21.115|21.39|21.41|21.59|21.52|20.97|20.7|20.06|19.49|20.13|19.97|20.2|20.18|20.34|20.36|20.7|20.65|20.5|20.5|20.54|20.5|20.37|20.46|20.635|20.99|21.47|22.25|22.21|21.66|21.7|21.62|22.09|22.42|23.06|23.04|22.75|22.29|22.43|22.6|22.61|22.05|21.685|21.5|21.43|21.49|21.58|21.02|20.66|19.99|20.09|20.2|20.04|19.91|19.94|19.9|19.98|19.98|19.98|19.95|19.61|19.6|19.48|19.63|19.68||19.5|19.27|19.16|19.04|19.08|19.28|19.13|19.4|19.79|19.84|19.98|20.32|20.77|20.68|20.7|20.67|20.88|20.81|20.6|20.6|20.81|21.14|21.08|20.6|20.51|20.75|21.03|21.21|21.29|21.32|21.03||21.27|20.99|20.47|20.98|21.25|21.12|21.2|21.29|21.38|21.45|21.54|21.4|21.7|21.4|21.65|21.67|21.77|||21.85|21.5|21.47|21.33|21.22|21.46|21.25|21.23|21.26|21.46|21.91|22.1|21.97|21.65|21.6|21.08|20.88|21.23|21.57|21.93|21.64|21.43|21.73|21.93|21.84|21.64|21.6|21.82|21.72|21.88|21.84|21.37|21.48|21.7|21.73|21.95|21.87|21.78|21.62|21.58|21.29|21.29|21.43|21.19||21.11|21.05|21.14|21.21|21.06|20.64|20.58|20.65|20.66|20.59|20.73|20.7|20.39|20.08|20.09|20.26|20.36|20.56||20.63|20.5|20.27|||19.83|20.13|20.11|19.75|19.68|19.6
04964|628|/equities/fortescue-metals|ASX200/EAFAVALUE||18.99|18.81|18.7|18.64|18.775|18.52|18.15|18.05|17.91|18|18|18.24|18.38|18.75|18.85|20.3|19.5|19.26|19.365|19.55|19.51|19.41|19.775|19.72|19.545|19.22|19.55|19.85|19.77|20.08|19.75|20.75|20.54|20.64|20.47|19.65|19.9|19.33|20.61|20.5|19.8|20.39|20.4|20.38|21.59|20.49|19.5|19.15|18.17|17.72|17.82|17.83|17.84|17.56|17.49|17.74|16.74|16.53|16.41|16.34|16.35|16.47|16.35|18.25|18.41|18.72|18.68|18.95|18.77|18.32|18.28|18.485|18.03|17.365|17.3|17.51|17.23|18.27|18.45|18.61|18.62|18.39|18.54|18.68|18.805|18.75|19.38|18.9|18.68|20.68|20.76|20.83|21.5|21.64|21.61|21.775|22.41|22.63|22.595|22.64|22.22|22.09|21.8|22.18|22.19|22.605|22.75|21.95|22.1|21.76|21.67|21.79|21.63|21.67|21.7|21.8|22.11|22.345|22.38|23.35|23.49|23.52|23.4|24.13||24.55|24.4|24.35|24.51|25.13|24.87|25.67|26.11|26.66|26.89|26.82|27.12|27.67|27.25|27.5|27.22|26.61|26.44|26.13|26.32|26.64|26.65|26.88|26.79|26.32|25.86|25.62|25.73|26.22|25.73|25.59||24.88|25.01|24.98|25.025|25.41|25.15|25.67|25.97|25.75|25.96|25.79|25.85|25.14|24.945|25.09|25.55|26.14|||25.78|25.36|25.84|25.96|25.35|25.26|25.09|24.58|23.92|24.04|24.78|24.855|25.09|25.66|26.3|26.56|25.92|26.24|26.44|26.26|26.05|27.03|27.8|28.54|28.4|28.11|27.64|28.51|28.97|28.61|28.11|27.86|28.77|28.57|28.78|28.64|28.69|28.44|29.37|29.95|29.82|29.88|29.75|29.38||29.22|28.99|28.25|27.83|27.62|27.06|27.01|27.23|27.42|27.37|27.53|27.725|28.3|28.33|29.09|29.075|29.09|29.48||29.03|29.15|28.73|||28.41|28.05|28.16|28.2|27.92|28.22
04965|32466|/equities/g8-education-ltd|ASX200||1.36|1.36|1.355|1.35|1.32|1.315|1.31|1.335|1.325|1.315|1.35|1.38|1.375|1.355|1.36|1.37|1.38|1.37|1.345|1.35|1.345|1.35|1.33|1.34|1.355|1.36|1.365|1.38|1.385|1.355|1.375|1.385|1.395|1.395|1.38|1.395|1.405|1.395|1.3875|1.395|1.41|1.415|1.425|1.425|1.415|1.425|1.435|1.405|1.37|1.33|1.335|1.345|1.32|1.295|1.3|1.2825|1.29|1.3|1.29|1.28|1.285|1.3175|1.3125|1.335|1.295|1.28|1.265|1.26|1.27|1.29|1.3|1.3125|1.405|1.42|1.395|1.4|1.395|1.4|1.4|1.365|1.35|1.37|1.325|1.315|1.32|1.355|1.36|1.32|1.305|1.29|1.29|1.29|1.3|1.31|1.31|1.31|1.3225|1.32|1.295|1.3|1.3|1.285|1.275|1.26|1.255|1.245|1.245|1.2275|1.19|1.185|1.2|1.195|1.19|1.21|1.205|1.205|1.195|1.175|1.18|1.18|1.195|1.205|1.1925|1.205||1.215|1.215|1.21|1.21|1.22|1.21|1.21|1.21|1.215|1.23|1.2|1.2|1.225|1.2325|1.25|1.26|1.265|1.255|1.24|1.215|1.21|1.23|1.23|1.245|1.205|1.205|1.21|1.2|1.225|1.195|1.215||1.23|1.245|1.24|1.22|1.215|1.21|1.215|1.23|1.235|1.235|1.2325|1.25|1.2575|1.19|1.185|1.1975|1.215|||1.24|1.26|1.245|1.26|1.26|1.265|1.255|1.22|1.22|1.23|1.22|1.22|1.24|1.225|1.23|1.215|1.245|1.255|1.265|1.275|1.275|1.275|1.29|1.145|1.14|1.13|1.135|1.125|1.13|1.155|1.155|1.13|1.13|1.14|1.13|1.125|1.115|1.1|1.09|1.08|1.065|1.065|1.055|1.08||1.085|1.1|1.105|1.1025|1.125|1.14|1.155|1.16|1.16|1.15|1.165|1.16|1.165|1.17|1.15|1.155|1.175|1.175||1.1875|1.1825|1.16|||1.15|1.1575|1.145|1.145|0.995|0.98
04966|40369|/equities/gold-road-resources-ltd|ASX200||1.875|1.875|1.895|1.865|1.92|1.925|1.905|1.86|1.8375|1.795|1.75|1.75|1.775|1.79|1.8375|1.845|1.835|1.945|1.96|1.99|2|2.01|1.95|1.925|1.94|1.995|1.965|1.975|1.9675|1.97|1.895|1.9|1.88|1.82|1.79|1.7875|1.75|1.77|1.765|1.74|1.695|1.715|1.725|1.685|1.73|1.785|1.705|1.725|1.68|1.685|1.675|1.65|1.625|1.6475|1.685|1.67|1.56|1.58|1.565|1.535|1.58|1.585|1.65|1.71|1.635|1.66|1.68|1.725|1.75|1.83|1.83|1.855|1.845|1.86|1.87|1.8|1.795|1.82|1.79|1.73|1.71|1.69|1.7|1.695|1.7425|1.75|1.775|1.695|1.72|1.765|1.785|1.815|1.815|1.8|1.805|1.81|1.84|1.8575|1.815|1.82|1.805|1.78|1.78|1.795|1.825|1.815|1.805|1.755|1.765|1.75|1.715|1.665|1.65|1.68|1.7|1.775|1.67|1.625|1.63|1.61|1.5725|1.605|1.59|1.61||1.72|1.69|1.63|1.63|1.645|1.645|1.6625|1.68|1.665|1.655|1.6|1.62|1.66|1.68|1.675|1.6075|1.64|1.615|1.6|1.63|1.63|1.57|1.595|1.6|1.605|1.625|1.67|1.595|1.68|1.68|1.67||1.67|1.635|1.645|1.665|1.65|1.65|1.69|1.74|1.83|1.795|1.785|1.755|1.725|1.67|1.67|1.675|1.695|||1.61|1.59|1.5925|1.54|1.54|1.54|1.54|1.56|1.565|1.5675|1.61|1.55|1.585|1.615|1.67|1.655|1.625|1.65|1.6025|1.525|1.49|1.475|1.49|1.51|1.44|1.4175|1.4|1.4|1.425|1.445|1.435|1.4125|1.455|1.4525|1.445|1.4775|1.48|1.4725|1.475|1.52|1.5075|1.545|1.55|1.59||1.725|1.73|1.6825|1.685|1.69|1.67|1.675|1.72|1.765|1.73|1.76|1.73|1.72|1.705|1.75|1.76|1.86|1.955||1.98|2.04|2.03|||2.02|2.01|2.03|1.985|1.955|1.97
04967|638|/equities/goodman|ASX200/EAFAGROWTH||38.4|38.73|38.765|38.35|38.18|37.735|37.41|37.85|37.89|37.52|37.74|37.24|36.53|36.95|36.69|36.32|36.55|36.72|36.66|37.01|36.88|36.89|36.81|37.195|36.06|36.37|36.45|36.55|37.12|37.38|37.4|37.97|37.03|36.9|36.75|36.72|37.03|37.09|37.25|36.84|37.52|37.8|37.22|37.66|37.08|36.44|36.525|36.5|36.14|36.37|37.12|36.5|36.08|36.09|36.18|35.715|34.62|34.12|33.8|33.59|33.84|33.41|32.7|33.14|33.4|33.64|33.18|33.4|32.79|33.76|32.79|32.81|33.405|33.95|34.19|34.8|35.26|35.19|34.75|34.03|33.5|32.98|33.37|33.16|33.94|35.66|36.51|35.52|35.18|35.23|34.64|34.83|36.13|36.54|36.95|37.1|37.17|37.01|36.41|35.915|35.88|35.77|35.06|35.2|35.48|35.5|35.84|34.71|35.25|35.14|35.15|34.52|35.52|35.81|35.89|35.88|35.78|35.88|35.92|35.95|35.88|35.79|34.96|34.97||35.46|35.52|35.24|34.65|34.23|34.465|34.15|34.295|34.68|34.5|34.07|34.25|34.18|34.4|34.4|34.8|35.09|33.73|33.63|33.75|33.93|34.19|34.9|34.54|34|33.005|31.94|31.6|31.69|31.56|30.89||31.65|31.185|30.755|30.73|31.04|31.44|31.47|32.03|32.085|32.15|32.39|32.055|32.47|32.815|32.95|33.07|34.07|||34.07|33.25|33.35|33.41|32.05|31.22|30.66|30.65|30.69|31.44|31.09|30.85|30.1|30.9|31.16|31.34|31.64|31.33|31.46|30.64|30.09|28.96|28.77|29.08|28.84|28.695|29.18|28.73|28.63|29|28.59|26.6|26.84|26.83|26.95|27.14|27.16|26.98|27.12|27.16|25.45|25.645|25.44|25.17||24.95|24.85|24.815|24.95|24.37|24.25|24.34|24.465|24.535|24.38|24.58|24.36|24.39|24.18|24.27|24.25|24.9|25.4||25.3|25.39|25.18|||24.69|24.61|24.76|24.78|24.285|24.74
04968|637|/equities/gpt-group|ASX200/EAFAVALUE||4.81|4.775|4.74|4.73|4.72|4.63|4.64|4.67|4.7|4.67|4.69|4.67|4.64|4.71|4.64|4.54|4.53|4.78|4.72|4.74|4.74|4.77|4.79|4.85|4.85|4.9|4.9|4.92|5.02|5.1|5.09|5.09|5.03|5.03|5.04|5.01|5.065|5.06|5.03|5.02|5.05|5.03|4.99|5.01|5.08|5.09|5.095|5.07|5.06|5.11|5.19|5.17|5.08|5.105|5.11|5.12|5.12|5.145|5.14|5.14|5.09|5.09|4.95|4.98|4.97|4.92|4.87|4.86|4.89|4.89|4.82|4.81|4.76|4.82|4.835|4.68|4.65|4.61|4.58|4.58|4.58|4.55|4.6|4.465|4.485|4.58|4.685|4.63|4.445|4.485|4.455|4.36|4.37|4.4|4.38|4.395|4.605|4.64|4.57|4.52|4.39|4.19|4.13|4.12|4.09|4.08|4.08|4.03|4.07|4.04|4.11|4.11|4.37|4.38|4.19|4.12|4.05|4.02|4.06|4.08|4.12|4.205|4.2|4.24||4.34|4.36|4.35|4.28|4.29|4.33|4.26|4.315|4.35|4.3|4.3|4.35|4.395|4.4|4.37|4.42|4.46|4.31|4.25|4.27|4.3|4.3|4.295|4.24|4.21|4.195|4.17|4.16|4.235|4.23|4.19||4.27|4.32|4.24|4.16|4.21|4.19|4.18|4.25|4.29|4.33|4.45|4.39|4.43|4.42|4.395|4.48|4.57|||4.63|4.5|4.53|4.58|4.535|4.54|4.44|4.385|4.41|4.42|4.425|4.485|4.53|4.45|4.49|4.435|4.36|4.345|4.385|4.35|4.36|4.38|4.33|4.4|4.4|4.41|4.44|4.49|4.6|4.64|4.57|4.465|4.61|4.56|4.57|4.62|4.56|4.44|4.57|4.66|4.62|4.66|4.53|4.48||4.46|4.45|4.43|4.42|4.39|4.38|4.55|4.62|4.66|4.685|4.67|4.6|4.55|4.51|4.52|4.52|4.59|4.665||4.69|4.72|4.73|||4.67|4.645|4.62|4.59|4.64|4.68
04969|7471|/equities/graincorp|ASX200||7.87|7.81|7.8|7.9495|7.9298|7.9298|7.9495|8.0384|8.0976|8.0779|8.5618|8.7395|8.8432|8.8926|8.9666|9.0654|8.9074|8.8827|8.7889|8.9469|8.9074|8.9864|9.1246|9.1592|9.0753|9.1345|9.1246|9.1543|9.016|9.0259|8.937|9.0654|8.937|8.9765|8.9864|8.8975|9.0259|9.1148|9.0753|9.1641|9.016|9.095|9.1543|9.1641|9.1543|8.9765|8.9469|8.7494|8.7889|8.8481|8.7889|8.8284|8.9666|9.1049|8.9963|9.016|8.8185|8.8432|8.6408|8.5223|8.7|8.7988|8.8333|8.9173|8.8383|8.7296|8.779|8.6408|8.4334|8.5025|8.5519|8.7099|8.705|8.7099|8.8284|9.0358|9.016|8.9469|8.9617|8.9765|8.7395|8.6704|8.6309|8.5618|8.7889|8.858|8.9963|8.9173|8.7593|8.779|8.7395|8.7691|8.6506|8.6111|8.5124|8.5815|8.6506|8.6408|8.621|8.6013|8.5815|8.6753|8.6605|8.6309|8.6408|8.5618|8.4729|8.5124|8.768|8.7583|8.7485|8.7583|8.7485|8.7583|8.6606|8.6802|8.6411|8.6509|8.6411|8.5679|8.6216|8.7387|8.9145|8.9975||9.1293|9.0951|9.0561|8.6606|8.3579|8.2115|8.2505|8.3482|8.5239|8.4361|8.2261|8.2994|8.3482|8.3579|8.7192|8.3677|8.4165|7.9381|7.8697|7.8112|7.7526|7.6647|7.7038|7.8307|8.0553|8.2115|8.1334|8.2896|8.4361|8.2896|8.3384||8.4116|8.4361|8.3384|8.0943|8.2017|8.1822|8.2066|8.3189|8.2994|8.3287|8.3677|8.3677|8.2896|8.2408|8.2701|8.1431|8.2554|||8.0455|7.9772|7.9381|7.9381|7.9772|8.0601|8.0553|8.0064|7.9283|7.8307|7.86|7.86|7.7428|7.7916|7.9088|7.8014|7.694|7.6354|7.4792|7.6159|7.6452|7.4987|7.5378|7.5182|7.4499|7.362|7.3132|7.362|7.2156|7.2351|7.2741|7.1179|8.026|8.0699|8.3091|8.4458|8.4751|8.2896|8.0943|7.9772|7.8795|7.8893|7.8209|7.7916||7.6842|7.6452|7.5768|7.4694|7.3327|7.3278|7.2644|7.2351|7.2156|7.2058|7.157|7.2253|7.1472|6.9324|6.9617|6.9666|7.0545|7.113||7.1765|7.2741|7.2546|||7.2156|7.3181|7.323|7.2741|7.2595|7.323
04970|18522|/equities/growthpoint-properties-aus|ASX200||2.64|2.64|2.62|2.625|2.59|2.55|2.54|2.57|2.59|2.545|2.52|2.57|2.59|2.555|2.54|2.54|2.62|2.64|2.64|2.64|2.65|2.68|2.69|2.65|2.63|2.67|2.68|2.705|2.71|2.75|2.75|2.77|2.75|2.75|2.74|2.74|2.78|2.755|2.71|2.73|2.74|2.74|2.7|2.7|2.7|2.7|2.74|2.74|2.73|2.77|2.8|2.79|2.78|2.78|2.7|2.66|2.62|2.6|2.565|2.555|2.53|2.52|2.5|2.56|2.56|2.49|2.5|2.45|2.43|2.37|2.39|2.41|2.28|2.31|2.32|2.32|2.32|2.33|2.32|2.29|2.28|2.29|2.32|2.29|2.28|2.31|2.37|2.34|2.28|2.315|2.3|2.31|2.32|2.29|2.33|2.35|2.41|2.42|2.39|2.38|2.29|2.215|2.18|2.21|2.19|2.195|2.2|2.22|2.24|2.22|2.23|2.24|2.4|2.41|2.39|2.41|2.38|2.43|2.31|2.34|2.33|2.36|2.36|2.41||2.45|2.46|2.47|2.42|2.41|2.4|2.4|2.42|2.43|2.41|2.41|2.44|2.48|2.46|2.46|2.44|2.47|2.4|2.39|2.4|2.405|2.43|2.465|2.43|2.395|2.38|2.35|2.375|2.42|2.44|2.42||2.47|2.46|2.405|2.37|2.41|2.36|2.37|2.38|2.4|2.44|2.47|2.52|2.57|2.52|2.47|2.52|2.58|||2.55|2.48|2.5|2.49|2.49|2.5|2.475|2.47|2.49|2.45|2.4|2.41|2.45|2.435|2.4|2.35|2.29|2.29|2.31|2.25|2.24|2.22|2.25|2.3|2.32|2.3|2.31|2.32|2.35|2.37|2.31|2.3|2.35|2.38|2.37|2.36|2.36|2.335|2.39|2.46|2.41|2.41|2.37|2.35||2.33|2.33|2.3|2.285|2.32|2.32|2.37|2.38|2.42|2.43|2.43|2.38|2.4|2.38|2.39|2.38|2.37|2.35||2.37|2.44|2.5|||2.45|2.485|2.53|2.485|2.54|2.63
04971|7355|/equities/g.u.d.-hlds|ASX200||10.59|10.575|10.47|10.45|10.59|10.32|10.28|10.46|10.48|10.4|10.5|10.65|10.57|10.59|10.6|10.69|10.69|10.8|10.75|11.06|10.65|10.73|10.82|10.96|10.87|10.96|10.97|10.97|10.92|11.07|10.07|10.23|10.175|10.33|10.34|10.33|10.35|10.27|10.17|10.1|10.01|10.205|10.58|10.68|10.78|10.64|10.79|10.77|10.68|10.56|10.62|10.85|10.46|10.57|10.52|10.5|10.31|10.17|10.17|10.07|10.17|10.125|10.3|10.63|10.59|10.57|10.41|10.16|10.275|10.36|10.12|10.72|10.67|10.78|10.78|10.88|10.92|10.77|10.26|10.16|10.11|10.02|10.15|10.25|10.7|10.73|10.94|10.81|10.49|10.78|10.57|10.43|10.74|10.75|10.67|10.67|10.74|10.76|10.41|10.54|10.56|10.21|10.12|10.17|10.26|10.265|10.33|10.4|10.53|10.7|11.06|11.16|11.2|11.3|11.25|11.17|10.95|10.94|10.94|10.65|10.56|10.5|10.53|10.59||10.56|10.62|10.59|10.77|10.81|10.82|10.66|10.57|10.74|10.68|10.65|10.77|11|11.01|11.18|11.19|11.24|11.13|10.99|9.87|9.9|10.06|10.2|10.09|10.2|10.14|10.31|10.33|10.65|10.645|10.63||10.86|10.89|10.77|10.735|10.85|10.81|10.68|10.89|10.95|11.03|11.18|11.23|11.47|11.11|11.43|11.63|12.03|||11.96|12.03|11.94|11.92|11.98|12.03|11.61|11.55|11.58|11.38|11.47|11.57|11.42|11.31|11.36|11.34|11.24|11.23|11.35|11.68|11.71|11.28|11.19|11.13|11.16|11.23|11.18|11.13|11.11|11.24|11.46|11.22|12.04|11.82|11.92|12.09|12.31|12.33|12.14|12.25|12.34|12.38|12.45|12.325||12.24|12.1|12.06|11.97|11.84|11.72|11.75|11.76|11.94|11.955|12.08|12.04|12.01|11.675|11.47|11.65|11.87|12.11||12.11|12.11|12.18|||11.98|11.84|12.015|11.92|11.96|11.9
04972|7228|/equities/harvey-norman-holdings-limited|ASX200||4.815|4.89|4.95|4.855|4.755|4.72|4.7|4.67|4.72|4.655|4.61|4.53|4.52|4.55|4.515|4.58|4.53|4.68|4.57|4.59|4.55|4.595|4.61|4.65|4.63|4.64|4.64|4.675|4.69|4.85|4.91|4.94|4.91|4.85|4.99|4.88|4.92|4.95|4.88|4.84|4.845|4.9|4.94|4.96|4.98|4.94|4.98|4.89|4.88|4.92|4.975|4.88|4.86|4.92|4.97|4.89|4.71|4.67|4.61|4.6|4.65|4.68|4.64|4.76|4.62|4.77|4.9|4.98|5.01|5.07|5|4.98|4.9|4.92|4.91|4.935|4.92|4.93|4.86|4.8|4.58|4.57|4.595|4.6|4.64|4.8|4.84|4.81|4.55|4.62|4.615|4.62|4.66|4.58|4.53|4.48|4.55|4.53|4.51|4.53|4.47|4.385|4.33|4.34|4.3|4.29|4.26|4.26|4.22|4.18|4.28|4.27|4.54|4.58|4.57|4.58|4.48|4.49|4.54|4.49|4.53|4.56|4.51|4.48||4.49|4.55|4.48|4.51|4.52|4.47|4.38|4.39|4.43|4.42|4.33|4.36|4.38|4.4|4.31|4.33|4.43|4.38|4.365|4.33|4.295|4.43|4.5|4.49|4.44|4.45|4.47|4.53|4.6|4.62|4.53||4.66|4.64|4.61|4.59|4.62|4.61|4.66|4.8|4.885|4.87|4.93|4.86|4.9|4.88|4.91|4.99|5.075|||5.15|5.07|4.99|5|5|5.02|4.95|4.94|4.92|4.87|4.81|4.85|4.83|4.81|4.95|4.98|5|5.03|5.05|5.03|5.09|4.78|4.815|4.75|4.75|4.77|4.78|4.79|4.76|4.79|4.805|4.73|4.845|4.77|4.65|4.65|4.55|4.45|4.39|4.42|4.405|4.42|4.4|4.4||4.43|4.45|4.44|4.43|4.33|4.28|4.275|4.32|4.33|4.25|4.25|4.23|4.16|4.11|4.12|4.12|4.155|4.2||4.22|4.22|4.19|||4.13|4.115|4.15|4.1|4.085|4.05
04973|947866|/equities/hub24-ltd|ASX200||75.98|76.33|75.62|75.67|76|75|73.61|73.22|73.74|72.3|72.5|71.56|71.77|72.58|72.28|71.38|71.46|70.23|69.59|70.92|69.53|69.46|69.42|69.49|69|68.72|68|67.68|67.7|68.27|67.25|67.18|66.73|66.34|64.72|64.66|64.34|62.68|60.84|61.4|59.88|59.74|59.52|59.79|59.4|59.16|58.3|58.63|58.58|58.33|57.77|58.19|57.97|58.28|57.92|57.64|56.7|56.58|56.65|55.74|55.7|55.08|54.85|55.39|55.7|55.76|54.96|54.46|54.66|54.67|54.95|54.53|53.58|51.54|52.28|51.1|50.11|48.97|48.84|49.38|48.565|49|48.5|47.82|48.65|50.62|50.6|49.75|48.63|48.37|48.56|48.12|48.41|47.47|46.65|46.81|47.21|47.73|48.17|46.8|45.77|46.78|46.86|47.12|47.02|46.91|47.4|46.94|46.505|46.65|46.81|46.19|46.63|46.21|46.14|45.545|45.24|45.635|45.19|45.99|45.2|45.075|44.405|44.21||44.33|44.98|44.64|43.85|44.01|43.08|42.52|41.76|41.57|43|42.79|42.84|42.51|42.305|42.35|41.895|42.16|41.28|41.64|41.5|41.34|41.9|42.255|41.62|40.67|40.4|39.465|39.64|41.07|40.555|41.1||41.02|41|39.86|39.34|39.71|39.9|40.6|40.65|41.26|41.05|42.59|42.83|43|42.18|42.5|42.5|42.96|||42.56|42.09|42.245|41.72|41.86|41.88|40.63|40.63|40.52|40.56|41.24|41.43|40.89|41.46|42.02|41.19|40.72|40.55|40.46|39.66|39.14|38.89|38.78|38.88|38|37.32|39.27|40.61|37.59|37.6|37.69|37.195|37.51|37.505|37.19|36.98|37.29|36.95|37.35|37.21|37.18|37.36|38.02|38.1||37.99|38.29|38.16|37.73|37|36.66|36.53|36.7|37.03|36.87|36.8|36.41|36.31|35.95|35.95|35.77|35.5|36.03||36.35|36.47|35.6|||35.31|35.11|35.76|35.16|34.35|34.895
04974|961867|/equities/idp-education-ltd|ASX200||12.85|12.96|12.8|12.6|12.68|12.83|13.18|13.5|13.6|13.84|13.61|13.44|13.56|14.29|14.23|14.38|14.21|14.25|14.15|14.16|14.12|14.305|14.18|14.04|13.72|13.8|13.71|13.79|13.88|14.08|13.88|13.55|14|14.81|14.94|15.05|15.22|15.22|15.36|15.5|15.22|15.7|15.97|16.03|16.38|16.27|15.98|16.08|15.87|15.53|16.1|16.29|16.18|16.33|16.18|16.55|16.03|16.07|16.29|16.08|15.98|15.7|15.99|16.15|16.2|16.56|16.3|15.7|17.1|15.13|14.72|14.91|14.79|15.05|15|15.23|15.14|14.96|14.76|14.96|14.68|13.58|13.85|14.075|14.47|15|15.45|15.16|15.08|14.41|14.16|14.11|14.23|14.13|14.03|14.11|13.92|14.36|14.23|14.41|14.39|14.4|14.5|14.79|14.47|14.66|14.83|14.71|14.96|15.095|15.43|15.1|15.03|14.84|14.68|14.99|15.6|15.57|15.635|15.7|15.58|15.39|15.36|15.42||15.44|15.14|16.1|15.96|16.4|16.36|16.33|16.41|16.89|16.99|17|17.29|17.42|17.26|16.54|16.35|17.26|18.07|16.01|16.18|16.57|16.49|16.77|16.62|16.34|16.41|16.09|16.09|16.875|16.34|16.17||16.695|16.56|16.52|16.91|16.88|16.65|16.13|16.14|16.62|16.725|17.2|17.1|17.38|17.5|17.58|17.42|17.84|||17.98|17.92|17.89|18.58|18.63|18.52|19.15|19.47|19.31|19.34|20.02|19.77|19.24|19.045|19.27|18.85|18.85|18.91|19.37|19.5|19.09|19.03|18.47|18.68|19|19.3|19.85|20.2|20.66|20.84|21.31|23.33|20.44|19.73|19.445|19.45|19.07|19.14|19.4|19.83|19.66|19.89|20.2|19.99||19.88|20.63|21.82|22.06|21.48|21.3|21.01|21.26|20.95|20.87|21.01|21.07|21.16|20.92|20.49|20.135|20.1|20.07||20.17|20.37|20.69|||20.83|20.8|21.1|20.56|20.38|20.8
04975|7714|/equities/independence-grp|ASX200||4.9|4.94|4.885|4.95|5|5.12|5.02|5.12|5.18|5.19|5.195|5.3|5.3|5.36|5.3|5.46|5.29|5.42|5.4|5.38|5.31|5.38|5.74|5.43|5.37|5.375|5.27|5.355|5.335|5.445|5.475|5.61|5.47|5.61|5.54|5.48|5.515|5.4|5.94|6.03|5.7|5.905|6.01|5.79|5.925|5.76|5.52|5.45|5.28|5.105|5.28|5.29|5.22|5.34|5.35|5.66|5.48|5.41|5.12|5.16|5.31|5.285|5.24|5.42|5.49|5.6|5.62|5.3|5.39|5.37|5.26|5.37|5.36|5.13|5.08|5.16|5.11|5.28|5.11|5.19|5.19|5.17|5.22|5.2|5.19|5.45|5.69|5.61|5.88|5.76|5.845|5.56|5.65|5.8|5.85|5.96|5.93|6.05|6.02|6.12|6.14|5.92|5.8|5.845|5.97|6.015|5.95|5.775|5.83|5.87|5.84|5.98|5.99|5.74|5.77|5.78|6.07|6.07|6.06|6.05|6.27|6.47|6.58|6.83||6.95|6.915|7.01|7.13|7.24|7.1|7.25|7.45|7.37|7.44|7.52|7.67|7.92|8.06|8.14|7.89|7.77|7.83|7.8|7.88|8.18|7.96|8.01|8.03|7.98|8.02|7.82|7.81|8.08|7.37|7.19||7.27|7.43|7.4|7.27|7.445|7.38|7.55|7.68|7.69|7.63|7.71|7.62|7.38|7.35|7.44|7.12|7.22|||7.07|7.05|7.16|7.27|7.38|7.77|7.85|7.795|7.675|7.66|7.85|7.8|7.75|7.83|7.88|7.84|7.73|7.88|8.47|8.43|8.13|8.2|7.72|7.51|7.32|7.38|7.2|7.25|7.91|7.49|7.04|6.975|7.21|7.195|7.25|7.28|7.17|6.87|7.21|7.33|7.49|7.95|7.73|7.75||7.56|7.56|7.325|7.23|7.36|7.31|7.55|7.63|8.085|8.15|8.01|8.4|8.725|8.61|8.76|8.8|9.03|9.13||9.22|9.25|9.18|||9.19|9.05|9.21|8.98|8.89|8.88
04976|7635|/equities/iluka-resources-limited|ASX200||5.62|5.635|5.55|5.44|5.44|5.495|5.52|5.605|5.69|5.645|5.58|5.57|5.65|5.54|5.69|5.97|5.97|6|6.005|6.04|6.02|6.01|6.105|6.04|5.99|5.96|6.03|6.11|6.055|6.35|6.365|6.44|6.39|6.57|6.68|6.615|6.6|6.65|6.89|6.73|6.59|6.835|6.95|6.92|7.2|7.03|6.885|6.76|6.44|6.11|6.31|6.17|5.98|5.975|6.12|6.13|5.88|5.72|5.675|5.64|5.78|5.81|5.935|6.07|6.15|6.16|6.1|6.11|6.16|6.01|5.88|6|5.83|5.81|5.83|5.67|5.65|5.68|5.66|5.71|5.8|5.56|5.59|5.755|5.675|5.9|6.15|6.08|6.02|6.14|6.13|6.015|6.14|6.37|6.33|6.48|6.61|6.86|6.785|6.81|6.75|6.66|6.67|6.83|6.83|6.88|6.89|6.88|6.73|6.75|6.7|6.64|6.6|6.62|6.53|6.49|6.46|6.53|6.57|6.55|6.76|6.98|6.97|7.12||7.23|7.29|7.22|7.3|7.36|7.18|7.24|7.45|7.365|7.54|7.495|7.66|7.95|7.89|8.09|8|7.96|7.88|7.74|7.77|7.83|7.93|8.31|7.99|7.78|7.87|7.66|7.69|7.76|7.59|7.37||7.6|7.63|7.49|7.23|7.45|7.33|7.42|7.4|7.55|7.45|7.42|7.38|7.23|7.44|7.51|7.48|7.39|||7.24|7.13|7.235|7.395|7.36|7.455|7.5|7.3|7.25|6.86|6.87|6.85|6.89|6.91|7.1|6.91|6.88|7.05|7.21|7.185|6.94|6.98|6.865|7.25|7.5|7.84|7.7|7.35|7.63|7.245|7.09|7.07|7.13|7.18|7.19|7.28|7.3|6.9|7.07|7.2|7.21|7.285|7.38|7.32||7.34|7.38|6.87|6.62|6.72|6.645|6.75|6.82|6.8|6.91|6.955|6.66|6.49|6.4|6.42|6.46|6.64|6.64||6.67|6.73|6.73|||6.79|6.69|6.82|6.86|6.8|7.06
04977|7569|/equities/incitec-pivot|ASX200||3.22|3.22|3.22|3.21|3.23|3.2|3.2|3.18|3.2|3.16|3.055|3.04|3.03|3.1|3.23|3.15|3.15|3.04|3|3.01|3|3.04|3.09|3.13|3.12|3.13|3.14|3.145|3.14|3.13|3.11|3.11|2.99|3.02|3.02|3.01|3.015|3|2.995|3.01|3|3.025|3.05|3.12|3.15|3.2|3.19|3.15|3.14|3.12|3.14|3.13|3.1|3.15|3.1|3.09|3.05|3.08|3.08|3.08|3.11|3.045|3.04|3.05|3.03|3.04|3.03|3.02|3.04|3.01|2.99|2.99|2.97|3.01|3.01|2.98|2.96|2.98|2.97|2.94|2.92|2.91|2.92|2.9|2.94|2.97|2.985|2.96|2.96|2.97|2.9|2.88|2.87|2.87|2.84|2.85|2.9|2.91|2.88|2.9|2.91|2.94|2.91|2.91|2.9|2.9|2.9|2.87|2.88|2.9|2.92|2.9|2.905|2.95|2.92|2.88|2.87|2.9|2.91|2.91|2.92|2.94|2.96|2.97||2.995|3.01|3.01|3.02|3.01|3|2.965|3.01|3.03|3.06|3.075|3.09|3.1|3.05|3.01|3.01|2.99|2.86|2.86|2.84|2.86|2.86|2.85|2.825|2.81|2.79|2.81|2.8|2.815|2.8|2.77||2.81|2.82|2.78|2.75|2.77|2.75|2.77|2.805|2.85|2.79|2.83|2.8|2.83|2.83|2.855|2.865|2.9|||2.89|2.9|2.92|2.9|2.85|2.86|2.845|2.8|2.75|2.71|2.69|2.715|2.71|2.74|2.75|2.75|2.725|2.72|2.73|2.725|2.73|2.72|2.72|2.73|2.73|2.7|2.69|2.7|2.69|2.75|2.73|2.71|2.69|2.71|2.71|2.73|2.73|2.69|2.74|2.75|2.71|2.725|2.5378|2.5464||2.5421|2.3996|2.391|2.3737|2.3824|2.3479|2.3737|2.4169|2.4342|2.4514|2.4428|2.4687|2.4773|2.4255|2.4342|2.4255|2.4773|2.4816||2.4601|2.4428|2.4514|||2.4471|2.4946|2.5162|2.4946|2.4687|2.4946
04978|7553|/equities/ing-real-est|ASX200||5.11|5.19|5.22|5.2|5.18|5.08|5.06|5.05|5.08|4.99|5|4.99|4.92|4.95|4.86|4.89|4.89|4.88|4.77|4.78|4.92|4.88|4.9|5|4.96|5|4.98|4.94|4.89|5.08|5.05|5.11|5|5|5.02|4.99|5.025|5.075|5.015|5.01|5.02|5.09|5.1|5.12|5.17|5.19|5.23|5.24|5.21|5.12|5.19|5.22|5.215|5.27|5.23|5.34|5.275|5.21|5.29|5.24|5.3|5.27|5.245|5.27|5.23|5.2|5.14|5.16|5.235|5.3|5.27|5.4|5.38|5.485|5.15|5.2|5.14|5.095|5.11|5.11|5.05|4.985|4.98|4.95|5.02|5.1|5.3|5.25|5.11|5.1|5.05|5.085|5.105|5.13|5.08|5.05|5.18|5.22|5.21|5.13|5.09|4.98|4.89|4.82|4.9|4.89|4.88|4.78|4.81|4.82|4.885|4.79|4.875|4.79|4.89|4.865|4.83|4.87|4.88|4.89|4.95|4.89|4.89|4.925||4.97|5.01|4.98|4.96|5.05|4.885|4.81|4.84|4.91|4.94|4.82|4.855|4.905|4.945|4.93|4.95|5.01|4.86|4.81|4.85|4.855|4.88|4.87|4.7|4.66|4.63|4.635|4.61|4.68|4.67|4.65||4.85|4.91|4.86|4.81|4.84|4.8|4.78|4.83|4.93|4.97|5.07|5.06|5.095|5.09|5.1|5.25|5.23|||5.265|5.12|5.125|5.125|5.13|5.24|5.18|5.14|5.09|5.07|5.03|5.11|5.16|5.28|5.215|5.06|4.96|4.93|4.93|4.89|4.84|4.82|4.92|4.97|4.92|4.98|4.9|4.82|4.87|4.9|4.78|4.7|4.69|4.64|4.58|4.6|4.61|4.45|4.45|4.5|4.415|4.51|4.42|4.33||4.35|4.35|4.38|4.45|4.48|4.525|4.605|4.58|4.58|4.6|4.6|4.57|4.49|4.4|4.42|4.41|4.435|4.48||4.51|4.52|4.435|||4.34|4.28|4.29|4.22|4.27|4.31
04979|993193|/equities/inghams-group-ltd|ASX200||3.16|3.16|3.14|3.15|3.155|3.135|3.17|3.14|3.18|3.18|3.09|3.04|3.01|3|3.02|3.02|3.01|2.99|2.91|2.9|2.93|2.9|2.92|2.92|2.91|2.91|2.89|2.87|2.87|2.88|2.89|2.93|2.95|2.95|2.93|2.91|2.935|2.92|2.94|2.92|2.89|2.9|2.94|2.97|3.02|3.02|3|2.91|2.93|2.94|2.985|3.06|2.98|2.98|2.98|2.98|2.98|3.04|3.06|3.06|3.06|3.065|3.08|3.14|3.14|3.12|3.13|3.12|3.15|3.16|3.51|3.93|3.975|4.03|3.98|3.99|3.92|3.84|3.79|3.77|3.68|3.6|3.62|3.64|3.66|3.7|3.8|3.8|3.69|3.7|3.64|3.65|3.65|3.67|3.62|3.64|3.7|3.72|3.67|3.63|3.675|3.66|3.7|3.68|3.7|3.72|3.79|3.84|3.74|3.66|3.64|3.67|3.57|3.52|3.5|3.55|3.6|3.585|3.59|3.52|3.49|3.5|3.55|3.59||3.68|3.67|3.63|3.61|3.61|3.56|3.49|3.535|3.6|3.65|3.7|3.76|3.9|3.84|3.85|3.86|3.92|3.9|3.9|3.9|3.88|3.83|3.83|3.8|3.81|3.79|3.74|3.76|3.685|3.675|3.6||3.715|3.66|3.65|3.57|3.61|3.53|3.5|3.545|3.61|3.61|3.6|3.605|3.65|3.65|3.65|3.62|3.62|||3.62|3.62|3.59|3.6|3.65|3.67|3.63|3.53|3.55|3.52|3.59|3.715|3.69|3.73|3.75|3.68|3.68|3.64|3.645|3.67|3.68|3.68|3.68|3.62|3.595|3.57|3.66|3.7|3.77|4.15|4.33|4.37|4.37|4.36|4.35|4.485|4.49|4.51|4.34|4.35|4.35|4.3|4.35|4.34||4.32|4.36|4.36|4.36|4.34|4.32|4.35|4.26|4.245|4.11|4.03|3.98|3.95|3.85|3.86|3.87|3.9|3.97||3.98|3.98|3.97|||3.94|3.97|3.97|3.94|3.93|3.96
04980|627|/equities/insurance-australia-group-ltd|ASX200/EAFAVALUE||8.53|8.64|8.21|8.25|8.31|8.31|8.31|8.24|8.29|8.14|8.06|7.92|7.91|7.9|7.84|7.835|7.83|7.66|7.39|7.45|7.45|7.54|7.575|7.61|7.54|7.61|7.67|7.56|7.56|7.55|7.63|7.64|7.55|7.59|7.58|7.55|7.6|7.66|7.44|7.47|7.44|7.44|7.46|7.38|7.38|7.43|7.57|7.45|7.61|7.66|7.73|7.81|7.8|7.83|7.8|7.79|7.88|7.92|7.9|7.785|7.79|7.78|7.8|7.72|7.645|7.555|7.45|7.5|7.535|7.56|7.46|7.365|7.45|7.49|7.47|7.49|7.37|7.34|7.23|7.21|7.135|7.03|7.02|6.99|7.14|7.36|7.45|7.4|7.29|7.35|7.2|7.15|7.11|7.14|7|7.07|7.19|7.16|7.17|7.15|7.18|7.21|7.1|6.99|6.99|7.05|7.08|7.21|7.2|7.25|7.33|6.66|6.72|6.76|6.77|6.78|6.82|6.73|6.7|6.62|6.61|6.64|6.59|6.55||6.59|6.49|6.44|6.38|6.37|6.29|6.22|6.37|6.465|6.47|6.46|6.45|6.48|6.4|6.43|6.495|6.54|6.33|6.24|6.285|6.38|6.43|6.48|6.47|6.45|6.44|6.49|6.475|6.45|6.46|6.53||6.53|6.48|6.43|6.4|6.43|6.45|6.39|6.45|6.47|6.43|6.54|6.52|6.51|6.4|6.485|6.5|6.48|||6.47|6.44|6.335|6.38|6.39|6.385|6.3|6.33|6.325|6.28|6.32|6.29|6.265|6.29|6.27|6.25|6.25|6.25|6.17|6.23|6.26|6.22|6.2|6.2|6.09|6|6.15|6.255|6.19|6.21|6.38|6.33|6.34|6.265|6.24|6.22|6.18|6.18|6.1|6.1|6.08|6.06|6.03|6.02||6.045|5.98|6|5.9|5.82|5.76|5.7|5.66|5.68|5.685|5.705|5.83|5.87|5.85|5.74|5.69|5.585|5.66||5.69|5.655|5.72|||5.71|5.73|5.69|5.66|5.63|5.68
04981|7379|/equities/invocare|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04982|7333|/equities/ioof-hldg|ASX200||3.18|3.145|3.14|3.195|3.2|3.2|3.21|3.3|3.3|3.34|3.3|3.25|3.29|3.34|3.36|3.4|3.41|3.38|3.31|3.34|3.32|3.33|3.35|3.37|3.34|3.245|3.16|3.12|3.11|3.17|3.18|3.16|3.06|2.99|2.89|2.83|2.83|2.75|2.745|2.75|2.75|2.64|2.655|2.65|2.675|2.67|2.67|2.59|2.55|2.53|2.56|2.58|2.49|2.48|2.47|2.44|2.38|2.32|2.31|2.26|2.325|2.32|2.39|2.4|2.39|2.335|2.29|2.3|2.38|2.39|2.45|2.65|2.94|2.91|2.905|2.86|2.86|2.82|2.76|2.69|2.635|2.57|2.595|2.6|2.61|2.72|2.795|2.79|2.71|2.71|2.76|2.705|2.7|2.68|2.62|2.42|2.48|2.44|2.44|2.43|2.38|2.35|2.395|2.53|2.24|2.24|2.28|2.25|2.26|2.285|2.32|2.29|2.28|2.27|2.21|2.225|2.2|2.17|2.185|2.17|2.18|2.21|2.21|2.23||2.28|2.28|2.25|2.28|2.28|2.25|2.23|2.25|2.27|2.27|2.235|2.24|2.33|2.35|2.37|2.36|2.38|2.345|2.35|2.38|2.4|2.4|2.42|2.41|2.36|2.43|2.47|2.44|2.5|2.5|2.37||2.48|2.415|2.37|2.38|2.42|2.44|2.455|2.51|2.54|2.52|2.58|2.54|2.51|2.49|2.495|2.5|2.51|||2.55|2.52|2.525|2.51|2.49|2.52|2.53|2.48|2.41|2.37|2.39|2.43|2.42|2.4|2.455|2.5|2.49|2.495|2.48|2.45|2.425|2.5|2.55|2.61|2.61|2.63|2.295|2.29|2.32|2.34|2.3|2.235|2.29|2.33|2.3|2.24|2.19|2.12|2.11|2.1|2.13|2.15|2.13|2.175||2.25|2.24|2.23|2.19|2.24|2.185|2.21|2.27|2.34|2.38|2.47|2.5|2.51|2.51|2.56|2.5|2.37|2.375||2.4|2.39|2.35|||2.3|2.335|2.34|2.3|2.27|2.305
04983|942738|/equities/iph-ltd|ASX200||5.07|5.09|5.04|5.03|5.14|5.19|5.2|5.17|5.17|5.19|5.16|5.3|5.33|5.35|5.4|5.44|5.47|5.48|5.42|5.45|5.42|5.42|5.46|5.49|5.48|5.515|5.465|5.44|5.45|5.58|5.68|5.72|5.72|5.73|5.73|5.69|5.78|5.68|5.77|5.75|5.92|6.03|6.05|6.11|6.22|6.18|6.18|6.04|6.015|5.93|5.95|5.99|6.03|6.04|6.035|6.08|6.07|6.015|6.1|6.15|6.23|6.1|6.19|6.31|6.32|6.25|6.23|6.32|6.47|6.835|6.59||6.12|6.24|6.18|6.14|6.14|6.16|6.14|6.13|6.085|6.075|6.05|5.92|5.98|6.095|6.17|6.16|6.05|6.12|6|6.02|6.12|6.18|6.16|6.17|6.32|6.24|6.31|6.32|6.275|6.26|6.18|6.2|6.26|6.3|6.3|6.31|6.28|6.27|6.4|6.305|6.38|6.41|6.46|6.32|6.18|6.26|6.26|6.3|6.36|6.43|6.48|6.56||6.55|6.53|6.41|6.29|6.26|6.2|6.11|6.16|6.29|6.31|6.25|6.35|6.37|6.37|6.29|6.18|6.16|6.13|6.1|6.06|5.905|6.02|6.17|6.15|6.13|6.19|6.17|6.28|6.35|6.32|6.23||6.29|6.34|6.34|6.17|6.21|6.21|6.2|6.3|6.21|5.99|6.11|6.05|6.03|6.035|6.17|6.185|6.26|||6.35|6.18|6.14|6.2|6.225|6.24|6.2|6.195|6.22|6.25|6.38|6.35|6.34|6.3|6.49|6.45|6.41|6.29|6.37|6.435|6.42|6.44|6.6|6.715|6.83|7.1|7.29|7.275|7.205|7.18|7.14|7.01|7.05|7.125|7.1|7.07|7.03|7|6.95|6.89|6.84|6.865|6.96|6.97||6.87|6.84|6.79|6.71|6.65|6.58|6.6|6.64|6.54|6.47|6.52|6.47|6.4|6.46|6.45|6.5|6.415|6.435||6.47|6.47|6.515|||6.45|6.55|6.65|6.63|6.57|6.76
04984|7558|/equities/iress-mrkt-tech|ASX200||9.42|9.45|9.51|9.58|9.65|9.61|9.43|9.39|9.5|9.66|9.75|9.87|9.92|10.13|10.06|10.06|9.96|9.99|9.86|10.005|9.925|10.09|10.08|10.16|10.13|10.225|10.15|10.2|10.13|9.95|9.88|9.86|9.925|9.85|9.9|9.97|10.01|10.03|10.04|10.06|9.88|9.97|10.06|10.02|10.04|10.1|10.1|9.93|9.92|9.93|10.14|10.16|10.175|10.005|9.81|9.95|9.8|9.7|9.63|9.515|9.595|9.68|9.75|9.89|9.87|9.915|10.1|10|10.1|10.09|9.9|9.94|9.95|10.05|11.06|10.705|10.54|10.42|10.15|10.24|10.13|10.02|10.18|10.215|10.33|10.52|10.73|10.63|10.46|10.77|10.61|10.3|10.255|10.27|10.12|9.05|9.25|9.47|8.89|8.56|8.42|8.25|8.1|8.17|8|8.01|7.89|7.88|8.08|8.07|8.22|8.13|8.12|8.04|7.8|7.97|7.89|8.01|8.03|7.98|7.94|7.99|7.89|7.91||8|8.03|8.05|8.03|8.16|8.04|8.02|7.97|8.01|8.045|8.02|8.1|8.09|8.115|8.1|8.32|8.4|8.34|8.605|8.63|8.64|8.69|8.69|8.645|8.47|8.67|8.8|8.64|8.64|8.66|8.63||8.58|8.37|8.12|7.88|7.95|8.09|7.84|7.74|7.925|8.1|8.53|8.525|8.44|8.09|8.115|7.99|8.24|||8.44|8.41|8.48|8.61|8.64|8.54|8.39|8.43|8.525|8.7|8.67|8.7|8.85|8.79|8.945|8.8|8.49|9.06|8.03|7.97|7.97|7.86|7.89|8.1|8.27|8.22|8.6|8.72|8.65|8.73|8.66|8.6|8.7|8.68|8.5|8.435|8.275|8.12|8.28|8.325|8.2|8.35|8.39|8.21||8.22|8.24|8.29|8.3|8.315|8.19|8.07|7.91|8.05|7.99|8.18|8.16|8.18|8.09|8.07|8.09|8.01|8.26||8.29|8.305|8.21|||8.1|8.04|8.15|8.11|8.17|8.04
04985|7220|/equities/james-hardie-industries-n.v.|ASX200/EAFAGROWTH||57.09|57.14|57.11|58.82|57.22|55.39|54.96|55.6|56.84|56|56.56|56.37|55.115|50.57|50|49.51|49.14|49.65|48.77|48.67|48.9|50.48|50.32|51.35|50.3|50.84|51.86|51.66|53.25|54.16|54.59|54.89|55.3|55.49|53.98|53.15|54.25|55.09|55.2|56|55.98|55.87|56.53|58.04|58.55|56.765|56.44|57.15|56.77|59.53|58.73|56.53|53.93|53.72|54.77|54|53.75|53.39|54.37|54.09|54.82|55.84|55.72|56.53|55.985|55.72|55.16|54.87|54.67|54.69|51.76|51.51|51.18|51.35|51.4|52.09|49.84|50.03|49.77|50.44|50.44|50.06|51.33|51.67|51.4|53.35|55.59|55.32|53.86|55.45|53.455|53.68|54.65|54.6|53.94|54.22|54.34|53.99|50.67|50.7|49.34|47|46.52|47.445|47.77|48.17|48.71|48.08|47.66|48.12|48.22|47.38|49.85|49.87|48.09|46.83|48.57|48.7|48.875|48.64|48.43|48.6|47.21|47.15||46.7|46.89|47.12|47.58|47.5|47.24|47.17|47.32|48|48.19|48.46|48.58|48.05|49.86|55.5|55.54|56.84|55.53|55.48|55.53|56.2|57.09|55.98|56.37|54.85|53.99|53.9|53.88|54.59|56.08|55.34||55.76|54.92|53.83|53.9|54.46|54.99|56.73|57.46|57.74|58.17|60.11|60.43|59.63|59.15|60.14|59.63|61.8|||61.61|61.05|61.16|61.79|60.99|60.6|60.94|60.51|60.62|60.8|62.39|61.81|61.88|62.66|63.11|62.37|61.57|61.57|61.85|61.85|60.75|60.15|59.78|59.48|59.58|58.31|57.98|56.755|57.6|57.97|57.3|55.42|57.63|59.5|59.34|59.49|60.04|60|59.76|59.58|57.92|58.385|58.3|57.67||56.04|56.69|58.9|58|56.88|55.86|55.98|56.19|56.82|56.13|55.69|54.83|55.09|54.08|54.79|54.69|56.26|57.56||56.54|56.15|56.05|||55.07|55.02|54.79|52.925|51.95|52.87
04986|32565|/equities/henderson-group-plc.|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
04987|7274|/equities/jb-hi-fi|ASX200||91.15|91.5|91.26|91.32|91.23|90.57|89.14|89.41|90.89|90.21|90.46|88.37|87.91|87.71|86.4|85.24|83.5|82.9|81.78|81.78|82.71|82.71|79.72|80.02|79.95|80.66|80.99|80.87|80.56|81.27|81.92|82.15|81.87|81.58|81.1|81.59|82.21|82.2|80.76|79.62|80.6|81.09|81.49|81.47|80.12|80.95|81.17|79.32|78.99|79.9|80.37|79.8|80.44|80.76|82.42|82.99|83.3|82.33|81.5|81.71|82|80.78|81.46|81.53|81.12|79.57|78.9|79.17|79.13|79.385|77.52|76.84|76.6282|77.41|76.9449|77.2814|75.4109|76.5193|75.1437|73.8869|66.9396|66.3458|66.4052|66.2963|66.3359|67.9094|71.007|68.9436|66.0687|66.5833|66.6328|66.9594|68.8793|66.9396|65.5145|64.4259|65.5046|65.4007|65.5244|65.6827|65.465|65.6432|64.1092|62.9315|62.6247|61.9419|61.833|60.784|60.685|60.3584|61.5658|61.0413|62.9018|62.9018|63.4758|64.1191|64.2923|64.2032|64.2181|62.9117|62.882|62.2685|60.3584|59.2105||59.5173|59.4678|58.5969|58.1317|58.4781|57.8349|56.7067|56.6918|57.8447|57.7557|56.9046|56.8848|56.9937|57.3499|56.8749|56.9937|57.251|57.8942|57.4687|56.7067|57.8349|57.825|60.6257|60.3584|59.8339|60.1803|59.4678|59.4777|61.1898|61.0413|60.0764||62.2487|62.0903|61.2491|60.7939|61.2194|61.1205|61.2194|62.0606|63.1394|62.981|63.8222|63.0008|62.9216|62.4763|63.9509|64.1686|64.8217|||63.8618|63.3719|62.6247|62.0013|62.2289|62.595|61.3085|60.8632|60.6553|60.1011|60.1308|60.3189|59.062|58.5672|59.4381|59.7053|59.5568|58.9433|59.8438|60.9621|61.0809|61.3085|61.7736|62.6049|62.2982|62.7039|64.8119|64.7327|64.4358|64.8613|63.7925|62.9909|64.8267|60.1605|56.1821|56.192|56.1228|55.816|55.7566|56.6671|56.3207|56.7265|57.825|57.3202||57.3994|57.1619|57.3994|57.4588|58.0031|57.538|58.2208|59.2995|59.7449|57.2609|56.291|54.381|53.3221|52.5205|52.8174|53.0549|53.2924|53.9554||52.7283|52.6986|51.9861|||51.4615|51.4022|51.7683|51.224|50.8875|50.5016
04988|985811|/equities/kogan-com-ltd|ASX200||5|5|5.03|5.18|5.02|5.23|5.05|4.99|4.83|4.9|4.97|4.95|4.96|4.86|4.92|4.96|4.92|4.94|4.87|4.83|4.75|4.74|4.83|4.81|4.72|4.63|4.62|4.62|4.65|4.68|4.755|4.83|4.915|5.18|5.18|5.2|5.23|5.255|5.28|5.24|5.12|5.15|5.2|5.19|5.24|5.23|5.22|5.15|5.135|5.09|5.05|4.96|4.94|4.935|4.87|4.825|4.82|4.73|4.62|4.56|4.7|4.73|4.8|4.94|4.7|4.8|4.83|4.79|5.09|5.05|4.34|4.32|4.33|4.53|4.44|4.41|4.31|4.26|4.265|4.05|4.12|4.08|4.19|4.19|4.21|4.45|4.58|4.53|4.28|4.9|4.4|4.36|4.465|4.48|4.41|4.48|4.575|4.62|4.605|4.58|4.56|4.32|4.115|4.21|4.25|4.28|4.29|4.33|4.33|4.32|4.24|4.24|4.255|4.3|4.41|4.51|4.49|4.5|4.475|4.47|4.48|4.54|4.485|4.45||4.41|4.43|4.36|4.375|4.44|4.51|4.56|4.64|4.68|4.63|4.57|4.66|4.79|4.84|4.89|4.9|4.98|4.81|4.78|4.73|4.72|4.81|5|5.07|4.85|4.9|5|5.08|5.14|5.18|5.29||5.9|7.05|6.65|6.9|7.04|7.24|7.57|7.72|7.92|7.94|8.08|8.06|7.92|7.885|7.99|8.04|8.065|||8.01|8.06|8.055|8.13|8.32|8.4|8.18|8.42|8.44|8.53|8.62|8.73|8.67|8.48|8.32|8.29|8.26|8.28|7.98|7.98|8.15|7.94|7.97|7.57|6.26|6.18|6.28|6.22|6.23|6.45|6.4|6.23|6.24|6.085|5.95|6.07|6.02|5.98|5.85|5.94|5.85|5.85|5.88|5.61||5.45|5.13|4.48|4.49|4.56|4.56|4.68|4.72|4.87|4.93|5.05|5.07|5.09|5|4.92|4.91|5.2|5.27||5.28|5.4|5.39|||5.25|5.22|5.36|5.285|5.4|5.55
04989|626|/equities/lend-lease-corporation-limited|ASX200/EAFAVALUE||7.16|7.19|7.11|6.9|6.83|6.69|6.72|6.85|6.91|6.935|7.01|6.73|6.67|6.78|6.84|6.85|6.74|6.89|6.83|6.82|6.75|6.82|6.78|6.83|6.76|6.82|6.93|6.86|6.87|7|7.05|7.02|6.95|6.98|6.99|7.05|7.07|7.06|7.14|7.12|7.27|7.27|7.175|7.12|7.13|7.13|7.11|7.1|7.03|7.22|7.33|7.19|7.17|7.2|7.195|7.12|7.11|7.18|7.08|6.97|6.93|6.94|6.76|6.76|6.73|6.77|6.67|6.685|6.77|6.72|6.44|6.27|6.19|6.36|6.42|6.44|6.3|6.3|6.24|6.15|6.11|6.04|6.15|6.075|6.12|6.25|6.31|6.3|6.2|6.2|6.07|5.95|6.17|6.21|6.18|6.16|6.21|6.18|6.12|6.06|6.03|5.89|5.82|5.835|5.76|5.7|5.73|5.71|5.76|5.65|5.48|5.43|5.5|5.54|5.45|5.42|5.42|5.44|5.52|5.54|5.57|5.62|5.6|5.74||5.85|5.97|6|5.93|6.01|6.18|6.05|6.24|6.46|6.505|5.91|5.98|6.135|6.15|6.135|6.21|6.26|6.18|6.15|6.16|6.3|6.35|6.38|6.36|6.35|6.365|6.32|6.37|6.54|6.55|6.5||6.54|6.53|6.4|6.15|6.25|6.29|6.36|6.42|6.56|6.49|6.57|6.54|6.515|6.43|6.38|6.31|6.39|||6.475|6.41|6.51|6.585|6.505|6.55|6.675|6.72|6.715|6.66|6.65|6.67|6.55|6.5|6.48|6.35|6.24|6.28|6.38|6.42|6.42|6.235|6.16|6.18|6.125|6.165|6.2|6.39|6.7|7.53|7.35|7.2|7.34|7.34|7.365|7.51|7.39|7.2|7.28|7.38|7.37|7.41|7.25|7.15||7.2|7.235|7.24|7.22|7.23|7.16|7.26|7.37|7.44|7.41|7.45|7.335|7.42|7.34|7.345|7.35|7.41|7.565||7.53|7.49|7.44|||7.33|7.32|7.44|7.37|7.73|7.51
04990|960731|/equities/link-administration-holdings-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.26|2.26|2.255|2.25||2.25|2.25|2.25|2.24|2.24|2.24|2.24|2.25|2.25|2.25|2.24|2.24|2.24|2.24|2.25|2.24|2.24|||2.24|2.24|2.24|2.24|2.24|2.24|2.23|2.23|2.225|2.22|2.22|2.22|2.22|2.21|2.21|2.21|2.21|2.21|2.21|2.21|2.21|2.21|2.22|2.21|2.21|2.21|2.22|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2|2.2||2.2|2.2|2.21|2.21|2.21|2.21|2.21|2.21|2.21|2.2|2.2|2.2|2.21|2.2|2.2|2.2|2.23|2.24||2.195|2.2|2.19|||2.19|2.18|2.2|2.19|2.22|1.75
04991|7473|/equities/lynas-corp|ASX200||6.93|6.94|6.955|6.885|6.89|7.01|6.96|7.07|7.14|7.27|7.34|7.56|7.69|7.87|8.03|8.27|8.09|7.99|7.85|8.07|7.92|7.71|7.87|7.775|7.55|7.51|7.62|7.61|7.69|7.82|7.72|8|7.75|7.81|7.875|7.81|7.735|7.65|7.94|7.78|7.65|7.8|7.94|8.02|8.02|7.9|7.7|7.65|7.31|7|7.04|7.03|6.82|6.85|6.96|6.97|7.04|7.26|7.27|7.07|6.81|6.8|6.83|7.045|6.97|7.12|7.085|7.05|6.88|6.89|6.8|6.95|6.85|6.42|6.37|6.26|6.22|6.29|6.13|6.16|6.12|5.99|5.98|6.04|6.1|6.15|6.39|6.3|6.21|6.22|6.365|6.1|6.06|6.075|6.08|6.155|6.3|6.37|6.35|6.47|6.48|6.4|6.34|6.49|6.55|6.59|6.55|6.37|6.2|6.19|6.04|6|6.02|6.11|6.11|6.09|6.08|6.08|6.13|6.17|6.235|6.5|6.57|6.58||6.69|6.7|6.7|6.76|6.75|6.68|6.66|6.795|6.78|6.72|6.77|7|7.13|7.1|7.09|7.02|7|7.05|6.94|6.95|6.9|6.68|6.68|6.69|6.61|6.58|6.52|6.51|6.58|6.45|6.27||6.46|6.48|6.5|6.56|6.64|6.49|6.27|6.23|6.17|6.12|6.1|6.12|5.8|5.72|5.875|5.79|5.82|||5.715|5.64|5.75|5.84|5.87|5.91|5.89|5.79|5.76|5.78|5.84|5.84|5.87|5.98|6.18|6.08|5.88|6.105|6.24|6.15|5.99|6.04|5.74|6.18|6.02|6.01|6|5.93|6.1|5.98|5.79|5.72|5.91|5.98|6.04|6.14|6.2|5.87|5.89|5.83|5.85|5.91|5.96|6.09||6.15|6.08|5.88|5.98|6.13|6.09|6.18|6.28|6.42|6.42|6.4|6.46|6.71|6.73|6.76|6.79|7.075|7.22||7.23|7.19|7.18|||7.23|6.92|6.96|6.8|6.69|6.685
04992|624|/equities/macquarie-group|ASX200/EAFAGROWTH||231.11|234.035|233.03|235|235|233.55|230.44|231.6|234.05|230.59|232.3|230.2|230.66|233.3|228.82|230.59|234.92|225.86|221.68|225.44|226.23|231.51|232.32|234.44|233.95|235.67|234.98|233.3|236.22|240.63|236.62|236.69|236.19|236.32|234.95|233.5|233.44|232.24|230.18|228.85|224.91|226.75|227.32|232.37|234.96|233.67|233.4|233.14|233.96|232.06|233.91|231.99|229.73|229.9|229.53|230.33|227.12|227.88|228.5|224.4|226.19|221.1|217.96|220.5|217.9|216.91|214.63|213.16|213.68|213.5|211.24|211.66|210.33|210.84|210.81|211.22|209.83|207.71|204.35|204.61|204.305|200.71|201.57|199.82|203.11|207.96|212.83|210.25|207.2|207.95|206|205|209.9|209.5|209.1|210.75|211.5|209.71|205|204.54|204.49|204.38|203.28|205.39|205.38|205.39|205.49|204.86|203.77|204.19|207.57|203.89|203.73|203.93|201.18|199.03|196.94|198.31|196.74|191.82|191.69|194.41|192.9|194.99||196.96|196.34|193.46|192.7|192.89|190.95|188.67|190.18|193.35|194.45|193.12|194.49|196.18|194.91|194.1|191.6|193.82|191.5|189.99|190.68|193.59|191.71|191.215|191.1|186.51|187.69|188.62|186.22|188.1|188.45|186.66||191.43|189.115|187|184.48|186.58|185.8|187.97|188.47|190.76|190.63|192.65|193.8|194.8|195.88|198.5|197.7|199.8|||200.25|198.65|198.7|200.17|199.7|199.72|198.77|198.4|198.48|197.71|199|200.2|198|198.77|199.31|195.88|194.68|193.2|195.45|195.06|195|196.45|196|194.99|194.34|192.59|193.71|192.14|192.58|195.5|192.09|186.37|186.59|190.9|191.95|191.78|191.59|189.575|190.28|192.44|188.97|190.95|188.77|188.22||187.3|187.38|188.54|185.6|183.57|181.48|183.42|185.23|184.79|183.33|183.45|181.08|181.16|180.23|181.18|180.7|183.09|184.98||184.14|184.82|183.52|||181.09|183.75|184.15|182.33|180|180.75
04993|32451|/equities/magellan-financial-gr|ASX200/EAFAGROWTH||10.93|11.025|10.98|11|10.935|10.84|10.83|10.91|10.825|10.635|10.57|10.28|10.39|10.64|10.6|10.845|10.63|10.52|10.53|10.78|10.74|10.845|10.89|10.93|11.05|11.32|11.36|11.4|11.41|11.5|11.28|11.29|10.84|10.82|10.58|10.545|10.64|10.28|10.15|10.24|9.9|10.11|10.045|10.2|10.19|10.13|10.15|9.84|9.76|9.65|9.83|9.73|9.52|9.74|9.5|9.34|9.18|8.96|8.99|8.92|9.07|9.22|9.34|9.55|9.52|9.56|9.285|9.37|9.645|9.75|9.77|9.96|10.14|10.55|10.86|10.96|10.79|9.73|9.63|9.425|9.41|9.29|9.43|9.61|9.78|10.2|10.39|10.28|9.96|9.93|9.85|9.81|9.72|9.64|9.7|9.77|9.82|9.695|9.7|9.6|9.67|9.72|9.55|9.35|9.425|9.58|9.15|8.58|8.52|8.5|8.53|8.56|8.47|8.52|8.58|8.44|8.45|8.29|8.31|8.19|8.19|8.45|8.46|8.56||8.57|8.6|8.41|8.41|8.52|8.19|8.1|8.1|8.41|8.46|8.5|8.62|8.71|8.66|8.55|8.61|8.68|8.68|8.69|8.7|8.76|8.77|8.99|8.91|9.27|8.78|8.75|8.85|9.05|9.06|8.89||9.36|9.12|8.95|8.9|9.07|9.15|9.32|9.45|9.51|9.41|9.52|9.535|9.64|9.77|9.93|9.71|9.83|||10.04|9.96|10.09|10.4|10.37|10.29|9.95|9.89|9.74|9.66|9.67|9.685|9.45|9.21|9.53|9.55|9.39|8.57|8.4|8.22|8.14|8.26|8.49|8.76|8.745|8.86|8.94|8.96|9.43|9.61|9.7|8.95|8.85|8.76|8.94|9.06|9.34|9.06|8.985|9.07|9.05|9.07|9.03|8.97||8.87|8.98|9.07|9.14|9.035|8.94|8.99|9.02|9.1|9.15|9.18|9.1|9.24|9.46|10.2|9.4|9.38|9.41||9.4|9.4|9.25|||9.1|9.16|9.22|9.24|9.225|9.12
04994|946358|/equities/medibank-private-ltd|ASX200/EAFAGROWTH||3.825|3.85|3.79|3.78|3.785|3.755|3.78|3.795|3.82|3.83|3.82|3.74|3.725|3.75|3.73|3.73|3.7|3.68|3.62|3.63|3.58|3.61|3.64|3.66|3.7|3.71|3.72|3.71|3.685|3.69|3.72|3.75|3.71|3.72|3.73|3.72|3.73|3.73|3.67|3.7|3.68|3.64|3.63|3.67|3.68|3.69|3.67|3.68|3.66|3.66|3.685|3.74|3.8|3.81|3.805|3.84|3.84|3.85|3.91|3.84|3.87|3.91|3.91|4.01|4|3.91|3.9|3.88|3.91|3.98|3.96|3.99|3.96|3.96|3.98|3.97|3.96|3.94|3.91|3.9|3.88|3.81|3.81|3.83|3.96|4|4|3.99|3.91|3.85|3.87|3.865|3.84|3.85|3.82|3.79|3.76|3.75|3.72|3.69|3.68|3.66|3.63|3.66|3.67|3.68|3.7|3.7|3.73|3.75|3.81|3.79|3.76|3.79|3.72|3.71|3.71|3.77|3.8|3.79|3.73|3.74|3.75|3.77||3.81|3.79|3.76|3.79|3.77|3.74|3.66|3.655|3.68|3.66|3.64|3.68|3.7|3.675|3.69|3.69|3.76|3.785|3.73|3.7|3.67|3.67|3.69|3.67|3.52|3.47|3.51|3.55|3.605|3.62|3.61||3.66|3.67|3.645|3.64|3.685|3.71|3.71|3.74|3.74|3.73|3.74|3.75|3.75|3.75|3.81|3.755|3.77|||3.78|3.74|3.695|3.75|3.72|3.72|3.75|3.83|3.85|3.86|3.9|3.94|3.9|3.88|3.86|3.85|3.82|3.81|3.69|3.68|3.61|3.69|3.67|3.66|3.74|3.75|3.92|3.9|3.82|3.81|3.81|3.81|3.84|3.87|3.84|3.86|3.85|3.84|3.84|3.86|3.86|3.86|3.82|3.78||3.75|3.72|3.81|3.88|3.85|3.85|3.82|3.815|3.835|3.81|3.72|3.77|3.75|3.74|3.68|3.68|3.635|3.57||3.56|3.55|3.58|||3.55|3.565|3.58|3.57|3.58|3.605
04995|962367|/equities/megaport-ltd|ASX200||7.9|7.87|7.63|7.81|7.64|8.42|8.42|8.66|8.52|8.39|8.45|8.51|8.47|8.12|7.72|7.43|7.37|7.09|6.84|6.9|6.96|7.1|7.35|7.355|7.22|7.1|7.11|7.32|7.37|7.5|7.42|7.62|7.82|7.74|7.7|7.73|7.57|7.52|7.5|7.52|7.43|7.41|7.49|7.57|7.58|7.55|7.37|7.39|7.35|7.28|7.48|7.57|7.54|7.6|7.71|7.85|7.85|7.6|7.76|7.68|7.83|7.94|7.89|8.3|8.56|8.68|8.61|9.05|9.23|9.28|9.16|9.96|11.95|11.41|11.295|11.2|11.03|11.13|10.8|10.63|10.335|10.35|10.36|10.45|10.87|11.12|11.34|11.01|10.78|10.98|10.92|10.91|11.31|11.37|11.005|11.49|11.85|12.025|11.9|11.93|11.81|11.99|11.77|11.46|11.2|11.2|11.25|11.26|11.01|11.29|11.81|11.86|12.03|11.815|11.97|12.1|12.17|12.22|12.48|12.68|12.74|12.82|12.7|12.78||12.65|13.42|13.25|13.75|13.65|14.19|14.06|14.05|14.06|14.57|14.49|15.015|15.15|15.01|14.98|14.85|15.11|14.66|14.63|14.98|14.8|14.54|14.65|14.56|14.08|13.67|13.47|13.5|13.99|14.86|14.57||14.72|14.49|14.12|13.78|13.86|14.04|14.01|14.36|14.75|14.42|14.38|14.27|14.23|13.84|14.035|13.81|14.94|||15.21|14.97|15.02|15.08|14.72|15.26|15.22|15.29|15.37|15.5|15.65|15.49|15.11|15.05|15.56|15.25|14.56|14.71|14.7|14.72|14.52|14.42|14.46|14.555|14.36|13.83|13.95|13.88|13.81|13.35|13.05|12.73|13|13.23|12.99|12.96|13.06|12.88|13|13.02|12.69|12.82|12.83|9.78||9.62|9.87|9.84|9.47|9.47|9.31|9.23|9.095|9.07|8.95|8.99|8.72|8.89|8.7|8.91|8.98|9.1|9.32||9.31|9.17|9.19|||9.17|9.6|9.83|9.66|9.815|10.09
04996|7590|/equities/mesoblast|ASX200||1.79|1.82|1.79|1.75|1.68|1.52|1.585|1.62|1.65|1.61|1.735|1.83|1.54|1.54|1.495|1.415|1.395|1.345|1.305|1.35|1.33|1.35|1.385|1.375|1.32|1.31|1.385|1.42|1.45|1.485|1.51|1.485|1.43|1.455|1.495|1.495|1.42|1.455|1.5|1.58|1.535|1.395|1.25|1.215|1.175|1.13|1.1|1.06|1.065|1.025|1.04|0.98|0.925|0.935|0.95|0.97|0.965|0.945|0.94|0.935|0.985|1.025|1.04|1.095|1.09|1.03|0.985|0.96|0.965|0.995|0.985|0.995|0.975|1.01|1.02|1.04|1.02|1.03|0.985|0.98|0.9675|0.94|0.935|0.95|0.95|1.0075|1.035|1.035|1.045|1.155|1.16|1.23|1.3|1.33|1.165|1.16|1.125|1.175|1.195|1.22|1.2|1.11|1.125|1.155|1.155|1.125|1.06|0.98|0.995|1.005|1.015|0.99|0.985|1.01|1.04|1.0675|1.1|1.165|1.14|1.0975|1.11|1.11|1.085|1.09||1.07|1.085|1.14|1.14|1.145|1.125|1.2|1.295|1.295|1.205|1.195|1.19|1.185|1.125|1.11|1.095|1.06|1.09|1.07|1.08|1.125|1.135|1.185|1.2125|1.2|1.12|1.21|1.11|1.12|1.09|0.95||0.935|0.91|0.805|0.8025|0.795|0.765|0.81|0.84|0.88|0.88|0.9025|0.955|0.935|0.885|0.95|0.975|0.96|||0.59|0.565|0.52|0.335|0.34|0.345|0.345|0.345|0.355|0.365|0.395|0.405|0.41|0.365|0.345|0.345|0.315|0.305|0.305|0.3|0.31|0.31|0.2975|0.3|0.3|0.295|0.295|0.29|0.3|0.3|0.31|0.28|0.285|0.275|0.275|0.265|0.265|0.265|0.275|0.27|0.275|0.275|0.2775|0.27||0.275|0.275|0.285|0.3|0.335|0.28|0.285|0.285|0.29|0.295|0.295|0.29|0.295|0.3|0.3|0.295|0.305|0.31||0.315|0.305|0.3|||0.305|0.3|0.305|0.315|0.32|0.3
04997|7566|/equities/metcash-limited|ASX200||3.13|3.15|3.14|3.11|3.15|3.15|3.12|3.14|3.15|3.14|3.08|3.07|3.06|3.09|3.14|3.14|3.13|3.13|3.06|3.1|3.07|3.14|3.11|3.14|3.15|3.27|3.34|3.36|3.47|3.58|3.55|3.55|3.56|3.565|3.55|3.56|3.57|3.57|3.57|3.585|3.58|3.6|3.62|3.64|3.63|3.62|3.6|3.51|3.54|3.56|3.6|3.58|3.59|3.6|3.61|3.6|3.58|3.59|3.62|3.59|3.62|3.6|3.56|3.6|3.6|3.6|3.62|3.64|3.66|3.63|3.62|3.63|3.615|3.61|3.62|3.62|3.64|3.58|3.59|3.58|3.55|3.54|3.54|3.54|3.59|3.65|3.685|3.66|3.61|3.6|3.57|3.6|3.65|3.65|3.63|3.595|3.63|3.65|3.62|3.71|3.715|3.74|3.73|3.73|3.69|3.67|3.61|3.61|3.6|3.565|3.645|3.6|3.72|3.735|3.78|3.86|3.86|3.85|3.77|3.75|3.79|3.8|3.81|3.83||3.87|3.84|3.8|3.79|3.78|3.75|3.73|3.78|3.85|3.83|3.77|3.78|3.885|3.9|3.88|3.89|3.9|3.87|3.855|3.85|3.875|3.91|3.9|3.89|3.85|3.84|3.85|3.925|3.95|3.92|3.92||3.95|3.98|3.93|3.91|3.93|3.92|3.93|3.94|3.92|3.92|3.96|3.96|3.93|3.89|3.905|3.92|3.95|||3.945|3.92|3.89|3.885|3.89|3.91|3.93|3.925|3.94|3.975|4.05|4.06|3.94|3.82|3.8|3.795|3.805|3.76|3.73|3.74|3.75|3.725|3.72|3.65|3.65|3.66|3.62|3.64|3.57|3.6|3.605|3.64|3.79|3.79|3.72|3.67|3.62|3.68||||3.64|3.62|3.63||3.59|3.61|3.605|3.565|3.55|3.57|3.58|3.58|3.58|3.6|3.65|3.63|3.66|3.55|3.51|3.52|3.54|3.53||3.505|3.53|3.54|||3.51|3.56|3.52|3.5|3.49|3.53
04998|7720|/equities/mineral-resource|ASX200||33.77|34.15|33.69|34.18|34.63|35.82|34.88|36.36|35.97|35.55|34.99|35.39|36.59|38.19|37.77|39.16|39.1|38.68|39.2|39.47|41.15|42.7|38.18|37.52|35.62|36.24|36.79|38.09|38.9|42.17|46.89|49.83|49.7|51.23|51.4|52.21|51.32|49.82|54.88|54.16|51.23|52.9|53.58|52.17|53.25|49.23|43.8|42.2|39.43|36.93|38.345|37.86|38.48|38.63|39.76|39.1|38.5|36.98|31.19|31.19|32.9|33.92|36.32|39.33|40.87|40.56|41.835|45.59|46.3|45.94|45.9|48.38|46|45.77|45.9|46.8|46.26|49.72|49.55|51.9|52.2|51.69|52.6|53|52.5|52.85|55.34|54.28|53.79|54.64|55.4|52.19|53.8|55.4|55.83|55.985|57.42|58.55|58|58.69|58.58|57.35|55.82|57.57|58.06|58.91|58.41|55.7|55.4|55.18|55.75|56.94|56.57|55.92|56.82|58.74|60.96|61.54|62.07|62.05|63.12|64.27|66.25|67.87||70.49|72.49|70.61|71.49|72.86|72.35|73.42|75.19|75.55|75.8|75.88|77.43|79.76|79.25|79.7|79.27|78|77.41|77.02|77.17|78.18|77.69|77.91|78.06|77.4|75.56|73.81|72.25|73.17|71.54|70.2||69.39|69.69|69.97|69.87|70.95|70.06|70.49|71.68|72.22|72.65|72.51|73.16|71.5|70.41|71.4|70.63|71.56|||70.96|68.76|68.84|70.3|69.5|69.92|68.99|68.61|66.5|66.49|68.1|68|66.82|66.73|67.8|66.71|64.35|65.85|68.81|68.145|67.635|67.75|65.14|64.9|62.97|61.77|59.87|59.76|61.8|59.89|57.77|57.05|58.38|57.35|58|57.39|58|55.85|58.77|60.04|58.89|60.53|61.1|60.9||59.6|55.97|54.7|57.5|59.95|59.13|60.88|61.1|62.41|63.97|63.99|65.77|68.31|68.45|69.37|69.25|70.22|70.64||70.98|70.97|70.35|||68.77|68.54|69.33|68.5|68.03|67.58
04999|7619|/equities/mirvac-group|ASX200/EAFAVALUE||2.2|2.24|2.22|2.205|2.205|2.14|2.12|2.14|2.165|2.14|2.15|2.13|2.13|2.16|2.13|2.14|2.1|2.18|2.18|2.18|2.17|2.19|2.19|2.2|2.21|2.23|2.25|2.27|2.2|2.21|2.215|2.23|2.21|2.245|2.25|2.22|2.23|2.23|2.22|2.205|2.21|2.22|2.18|2.19|2.235|2.23|2.245|2.26|2.26|2.26|2.31|2.28|2.265|2.3|2.275|2.27|2.245|2.23|2.24|2.22|2.17|2.15|2.1|2.11|2.105|2.05|2.02|2.03|2.035|2.025|1.995|1.99|1.97|2.01|2.02|1.995|2|1.98|1.97|1.99|1.97|1.945|2.115|2.08|2.08|2.14|2.185|2.15|2.08|2.1|2.08|2.05|2.1|2.105|2.07|2.07|2.13|2.19|2.13|2.1|2.03|1.935|1.86|1.87|1.8525|1.8775|1.9|1.87|1.88|1.885|1.915|1.86|1.98|1.965|1.95|1.98|1.96|1.94|1.895|1.895|1.915|1.945|1.92|1.975||2.01|2.04|2.035|2.01|1.9925|1.99|1.95|1.96|2.01|2.01|2.01|2.045|2.07|2.07|2.08|2.13|2.17|2.11|2.09|2.095|2.1|2.12|2.14|2.1|2.08|2.075|2.08|2.09|2.09|2.1|2.09||2.155|2.175|2.165|2.14|2.16|2.15|2.19|2.23|2.25|2.27|2.325|2.34|2.345|2.35|2.37|2.37|2.39|||2.38|2.33|2.34|2.29|2.23|2.21|2.175|2.19|2.175|2.18|2.19|2.18|2.19|2.18|2.19|2.16|2.17|2.18|2.21|2.2|2.22|2.19|2.205|2.24|2.26|2.23|2.25|2.25|2.29|2.32|2.28|2.25|2.29|2.28|2.26|2.28|2.18|2.15|2.15|2.18|2.17|2.19|2.14|2.12||2.11|2.12|2.135|2.13|2.095|2.07|2.08|2.09|2.09|2.08|2.07|2.05|2.06|2.04|2.04|2.04|2.045|2.095||2.11|2.13|2.115|||2.1|2.12|2.15|2.09|2.11|2.18
05000|7311|/equities/monadelphous|ASX200||12.78|12.99|12.74|12.795|12.89|12.77|12.71|12.82|12.98|12.55|12.5|12.5|12.54|12.51|12.9|12.95|13.08|12.92|12.75|12.77|12.66|12.62|12.57|12.67|12.62|12.73|12.83|12.77|12.72|12.84|12.96|13.07|13.11|13.21|13|13|13.03|13.03|12.97|12.91|13.14|13.19|13|13.1|12.93|12.73|12.775|12.6|12.41|12.39|12.53|12.55|12.31|12.45|12.57|12.64|12.36|12.02|11.99|11.84|11.95|12.205|12.73|12.89|12.9|12.955|12.83|12.88|13.24|13.45|13.16|13.22|12.96|13.19|11.94|12.23|12.19|12.05|11.97|11.82|11.73|11.67|11.7|11.74|11.85|12.18|12.78|13.09|12.88|12.89|12.89|12.75|12.61|12.71|12.59|12.58|12.68|12.99|12.87|12.88|12.8|12.84|12.87|12.94|12.69|12.91|12.94|13.04|13.2|13.09|13.1|13.06|13.3|13.49|13.49|13.15|13|13.15|13.17|13.145|13.22|13.29|13.19|13.4||13.53|13.46|13.53|13.64|14.04|13.9|13.74|13.82|14.13|14.04|13.72|13.67|13.38|13.25|13.25|13.27|13.65|13.8|13.72|13.82|13.82|13.71|13.65|13.65|13.23|13.2|13.27|13.37|13.54|13.61|13.71||13.92|13.94|13.75|13.57|13.72|13.5|13.77|14.01|14.09|13.9|13.75|13.93|13.98|13.915|14.09|14.38|14.53|||14.29|14.17|13.97|13.87|13.82|13.93|13.52|13.64|13.445|13.46|13.45|13.42|13.63|13.74|13.93|13.86|13.82|14.14|14.37|14.33|14.26|14.09|13.85|14.15|14.17|14.11|14.07|13.89|14.03|14.06|14.08|13.95|14.11|14.06|14.05|14.29|14.35|14.05|13.97|13.88|13.68|13.87|13.75|13.75||13.82|13.91|14.18|14.56|14.53|14.425|14.66|14.58|14.66|14.65|14.62|14.54|14.66|14.45|14.62|14.7|14.82|14.95||15.01|14.91|14.93|||14.68|15.08|15.04|14.74|14.79|14.91
05001|18557|/equities/nanosonics|ASX200||3.265|3.34|3.27|3.28|3.545|3.54|3.55|3.5|3.45|3.435|3.39|3.355|3.31|3.32|3.34|3.275|3.24|3.225|3.19|3.22|3.22|3.22|3.27|3.36|3.38|3.36|3.36|3.44|3.51|3.55|3.615|3.66|3.8|3.83|3.71|3.6|3.68|3.66|3.71|3.7|3.67|3.74|3.75|3.705|3.8|3.86|3.75|3.59|3.59|3.625|3.75|3.65|3.57|3.5|3.495|3.58|3.68|3.67|3.65|3.59|3.58|3.58|3.49|3.33|3.24|3.245|3.195|3.24|3.35|2.755|2.75|2.8|2.8|2.88|2.83|2.87|2.825|2.89|2.98|3.03|3.07|3|3.03|3|3.06|3.17|3.24|3.16|3.06|3.07|3.045|3.06|3.13|3.21|3.14|3.08|3.11|3.28|3.41|3.48|3.15|3.08|3.05|3.02|3.01|2.98|2.95|2.93|2.88|3|3.04|2.96|2.98|2.94|3|3|3.02|3.02|3.05|3|2.96|3.02|2.87|3||3.13|3.12|2.92|2.835|2.84|2.81|2.84|2.895|2.895|2.93|2.93|3.01|2.95|2.905|2.87|2.96|3.05|2.99|3.03|2.93|2.955|2.99|2.965|2.93|2.83|2.85|2.88|2.91|2.945|2.92|2.76||2.86|2.86|2.82|2.79|2.87|2.85|2.975|2.99|2.89|2.86|2.87|2.83|2.85|2.695|2.7|2.75|2.805|||2.76|2.755|2.735|2.735|2.72|2.73|2.7|2.77|2.815|2.8|2.86|2.88|2.875|2.83|2.85|2.75|2.81|2.86|2.825|2.77|2.75|2.78|2.92|3.25|3.17|3.125|3.03|3.035|3.04|3.03|3.01|2.93|2.94|3|2.97|3.01|3.01|2.965|2.99|2.95|2.98|2.98|2.99|3.1||3.15|3.11|4.45|4.37|4.31|4.15|4.19|4.15|4.14|4.22|4.24|4.26|4.3|4.29|4.42|4.36|4.35|4.435||4.445|4.45|4.47|||4.405|4.49|4.59|4.55|4.53|4.66
05002|7788|/equities/national-australia-bank-limited|ASX200/EAFAVALUE||39.41|39.7|39.6|39.75|40.27|40.07|39.77|39.6|39.89|39.19|39.22|38.85|38.41|39.28|39.99|39.8|39.4|39.27|38.68|38.83|38.36|38.92|38.89|39.14|39.12|39.75|39.08|38.72|39.06|39.67|39.33|39.12|38.48|38.39|37.63|37.47|37.74|37.72|37.48|37.25|36.79|37.2|37.25|37.42|37.53|37.29|38.01|38.49|39.83|39.77|39.77|39.75|39.42|38.9|38.81|39.07|38.78|39|39.4|38.93|39.05|38.61|38.53|38.97|38.72|38.2|38.16|37.7|37.88|37.75|37|36.98|37.03|37.09|37.07|36.59|36.45|36.57|36.33|36.19|35.79|35.43|35.14|35.36|35.69|37.14|38.85|38.58|37.97|37.97|37.54|37.46|37.64|37.58|37.06|37.3|38.08|37.82|37.68|37.5|36.98|36.49|35.9|35.84|35.38|35.68|35.88|35.85|35.99|36.18|36.44|36.03|36.65|36.72|36.46|36.28|36.42|36.17|36|35.29|35.09|35.23|34.8|35||35.23|35.04|34.83|34.8|34.46|33.91|33.69|33.89|34.43|34.38|34.03|34.48|34.83|34.72|34.73|34.63|34.6|34.13|34.1|34.05|34.05|34|34.31|34.2|34.8|34.52|34.74|33.965|33.82|33.9|33.9||34.23|33.89|33.65|33.2|33.67|33.4|33.71|34.02|34.24|34.41|34.79|34.71|34.59|34.33|34.8|34.81|34.82|||34.92|34.74|34.59|34.95|34.76|34.91|34.345|34.135|34.03|33.81|34.12|34.46|34.41|34.76|35.12|34.45|34.13|34.24|34.29|34.085|33.89|34.18|34.14|34.08|33.98|33.6|34.1|33.5|33.17|33.23|32.9|32.56|32.99|32.84|32.48|32.49|32.17|32.42|32.34|32.48|32.44|32.6|32.34|32.14||31.9|32|32|31.78|31.42|31.08|31.05|30.95|31.02|30.91|31.05|30.93|30.96|30.7|30.67|30.65|30.68|30.87||30.74|30.74|30.76|||30.51|30.6|30.67|30.5|30.22|30.27
05003|102032|/equities/nsreit-stapled|ASX200||2.54|2.55|2.54|2.545|2.555|2.52|2.495|2.5|2.54|2.5|2.51|2.495|2.49|2.5|2.51|2.49|2.51|2.54|2.515|2.54|2.53|2.54|2.51|2.495|2.47|2.5|2.515|2.53|2.53|2.57|2.545|2.56|2.52|2.51|2.48|2.46|2.47|2.47|2.47|2.51|2.54|2.56|2.535|2.56|2.565|2.58|2.59|2.56|2.56|2.555|2.575|2.53|2.495|2.48|2.47|2.46|2.43|2.47|2.49|2.47|2.45|2.46|2.44|2.45|2.475|2.42|2.41|2.4|2.44|2.405|2.4|2.44|2.41|2.44|2.45|2.45|2.44|2.43|2.41|2.43|2.43|2.42|2.43|2.415|2.45|2.49|2.49|2.48|2.46|2.45|2.43|2.41|2.44|2.44|2.425|2.43|2.45|2.44|2.41|2.41|2.41|2.36|2.35|2.385|2.35|2.35|2.35|2.34|2.31|2.33|2.36|2.3|2.385|2.39|2.36|2.34|2.34|2.36|2.34|2.31|2.33|2.35|2.27|2.3||2.3|2.305|2.29|2.29|2.29|2.25|2.21|2.22|2.24|2.21|2.2|2.21|2.23|2.23|2.24|2.25|2.31|2.21|2.19|2.21|2.205|2.2|2.21|2.2|2.18|2.16|2.155|2.16|2.19|2.18|2.18||2.24|2.255|2.255|2.22|2.24|2.245|2.23|2.26|2.28|2.3|2.35|2.36|2.36|2.34|2.37|2.385|2.42|||2.425|2.39|2.41|2.45|2.45|2.47|2.45|2.45|2.43|2.42|2.37|2.365|2.37|2.37|2.36|2.32|2.305|2.29|2.32|2.285|2.29|2.29|2.27|2.3|2.335|2.32|2.35|2.34|2.35|2.38|2.34|2.3|2.34|2.35|2.37|2.37|2.32|2.32|2.35|2.37|2.315|2.32|2.235|2.23||2.23|2.25|2.21|2.23|2.24|2.225|2.245|2.245|2.26|2.255|2.27|2.26|2.245|2.23|2.24|2.24|2.27|2.32||2.33|2.34|2.39|||2.33|2.36|2.36|2.33|2.35|2.39
05004|102006|/equities/nearmap-fpo|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05005|1055094|/equities/netwealth-group|ASX200||30.86|30.87|30.42|30.56|30.38|30.04|30.3|30.55|30.8|30.9|30.74|30.465|29.94|30.07|30.01|29.58|29.69|28.73|28.62|28.59|28.16|27.95|27.76|27.87|27.79|27.49|27.68|27.83|28.05|28.44|28.07|28.6|28.52|28.29|27.84|27.835|27.85|26.85|25.76|25.75|25.13|25|24.9|25.05|25.46|25.4|24.96|25|24.76|24.09|24.18|23.88|23.53|23.75|23.74|23.62|23.09|23.25|23.215|22.3|21.89|21.94|22.53|22.83|22.62|22.57|22.5|22.6|22.61|22.96|23.48|23.42|23.27|23.26|23.38|23.06|21.94|21.27|22.21|22.43|22.57|22.34|22.15|22.11|22.88|23.635|24|23.75|23.1|23|23.02|22.99|23.23|22.84|22.68|22.71|23.12|23.12|22.845|22.29|21.82|22.37|21.92|21.99|22.08|21.99|21.98|21.815|21.92|22.18|22.4|22.34|22.26|22.41|22.35|21.85|21.87|21.97|21.96|21.75|21.67|21.83|21.43|21.63||21.54|21.58|21.02|21.18|21.03|21.05|20.64|20.19|20.42|20.47|20.34|20.35|20.58|20.6|20.46|20.57|20.77|19.92|20.24|20.36|20.37|20.49|20.71|20.5|19.92|19.99|19.74|19.57|19.87|19.84|19.66||20.19|19.91|19.78|19.47|19.98|19.95|19.8|20.05|20.19|20.65|20.64|20.39|20.51|20.28|20.52|20.17|20.58|||21.305|21.68|21.66|21.55|21.395|21.45|20.68|20.72|20.64|20.64|20.67|20.7|20.45|20.57|20.28|19.85|19.78|19.54|19.63|19.42|19.19|19.08|19.3|19.53|19.16|18.92|18.95|18.79|17.78|18.15|18|17.49|17.77|17.83|17.52|17.25|17.29|17.12|17.08|16.77|16.97|16.94|17.35|17.8||17.43|17.47|17.52|17.32|17.3|16.88|16.61|16.27|16.26|16.37|16.1|15.95|15.85|15.62|15.82|15.44|15.42|15.56||15.635|15.63|15.53|||15.23|15.24|15.32|15.15|15.08|15.25
05006|7695|/equities/newcrest-mining-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05007|41354|/equities/news-corp-b|ASX200||49.28|49.45|49.67|49.75|49.62|49.62|48.89|48.81|49.16|49.7|49.83|49.18|49.62|49.07|49.56|49.3|47.38|46.1|44.49|45|44.5|44.83|45.09|43.45|42.23|42|42.02|41.94|42.13|42.63|42.225|42.08|42.25|41.76|41.18|41.27|41.51|41.13|41.19|40.81|40.44|40.22|40.4|40.61|40.56|40.62|40.84|41.01|40.8|40.95|41.22|41.41|41.3|40.79|40.93|40.86|40.86|41.21|41.64|41.69|41.76|42.29|41.91|43.38|43.5|42.85|43.09|43.45|43.1|43.48|43.45|43|42.67|43.21|42.95|44.14|43.29|43.45|43.06|44.41|45.1|41.38|41.43|41.22|41.275|43.12|44.21|44.38|43.72|43.75|43.18|43.25|44.02|43.4|42.49|42.95|43.34|43.88|42.48|42.2|42.67|42.72|42.69|42.15|42.06|42.8|42.82|42.79|42.55|42.91|43.34|43.08|43.37|42.72|42.72|41.57|41.59|41.66|41.85|41.95|42.16|42.49|42.19|42.21||42.55|42.855|42.06|42.1|42.19|41.74|41.19|41.22|41.5|41.66|40.82|41.59|40.77|40.98|40.57|40.64|40.34|39.75|39.82|39.18|38.84|38.45|38.71|38.61|38.23|38.06|38.05|38.09|38.44|38.51|38.595||39.635|39.31|38.82|38.63|38.92|38.96|38.79|38.98|39.445|39.62|40.095|40.41|40.5|40.31|40.91|40.4|41.21|||41.78|41.76|41.44|41.38|41.44|41.51|41.015|40.675|40.54|41.2|41.34|41.43|41.36|41.36|41.42|41.51|41.72|41.75|42.27|43.14|42.38|42.24|42.2|42.81|42.3|41.84|42.02|42.3|42.32|42.63|42.38|42|41.99|41.96|43.05|43.1|39.54|39.095|39.67|39.5|38.98|39.21|39.54|39.29||39.14|38.78|38.61|38.25|37.55|37.61|37.8|37.9|38.04|38.07|37.94|38.12|38.54|38.19|38.07|38.01|37.91|37.91||37.98|37.5|37.56|||36.54|36.48|37.03|36.73|36.72|36.69
05008|40380|/equities/nextdc-ltd|ASX200||16.285|16.06|16.07|16.29|16.14|16.76|16.63|16.72|16.82|16.59|17.24|17.28|17.21|17.12|17.05|16.83|17.15|16.73|16.44|16.65|16.52|16.51|16.62|16.6|16.49|16.3|16.745|17.26|17.4|17.695|17.32|17.515|17.52|17.7|17.79|17.88|18.1|17.91|17.78|17.94|17.81|17.64|17.38|17.555|17.5|17.4|17.25|17.09|17.2|17.49|17.1|16.99|17.02|17.05|17.4|17.4|17.14|17.23|18.06|17.66|17.63|18.14|16.39|16.675|16.9|17.15|16.83|17.895|17.85|18.205|17.8|17.89|17.67|17.655|17.38|17.24|16.93|17.06|16.665|16.2|15.78|15.64|15.79|16.14|16.525|17.005|17.13|16.8|16.55|16.7|16.41|16.62|17.05|17.12|17|17.275|17.8|18.28|18.23|18.4|18.37|18.435|18.33|18.58|18.17|17.81|17.91|17.65|17.6|17.5|17.76|17.49|17.79|17.93|17.98|17.88|18.02|18.11|18.14|18.39|18.42|18.5|17.95|17.92||17.96|18.195|17.765|17.885|18.17|17.83|17.58|17.64|17.79|17.9|17.87|18.1|17.81|17.91|17.75|17.86|17.93|17.52|17.36|17.59|17.75|17.8|17.46|17.37|17.145|16.66|16.48|16.57|16.71|16.69|16.47||16.685|16.49|16.16|15.82|15.87|15.655|15.82|16.65|||16.6366|16.6909|16.8393|16.9579|16.9777|17.037|17.6501|||17.5908|17.6006|17.7292|17.9863|17.393|17.4721|17.3534|17.2941|17.3238|17.2447|17.3633|17.3089|17.4721|17.215|17.304|17.2546|16.7503|16.7898|16.9283|17.4424|17.6204|16.9975|15.188|15.2374|15.183|14.8073|14.7826|15.1089|14.921|14.9408|14.5255|14.041|14.387|14.4068|14.3376|14.3821|14.3376|14.2684|14.2486|14.1398|13.863|13.8926|13.7493|13.6158||13.6751|13.6059|13.7888|13.7147|13.7048|13.5762|13.7245|13.7245|13.863|13.7641|13.7839|13.4576|13.3982|13.2499|13.4279|13.3587|13.4279|13.7542||13.6553|13.5564|13.4872|||13.3439|13.418|13.685|13.4081|13.2499|13.418
05009|14292|/equities/nib-holdings|ASX200||5.74|5.75|5.615|5.67|5.67|5.66|5.75|5.75|5.81|5.78|5.81|5.76|5.8|6.04|6.14|6.14|6.085|5.95|5.83|5.87|5.84|5.855|5.885|5.95|5.96|6.02|5.975|5.97|6|6.08|6.085|6.15|6.14|6.16|6.12|6.11|6.16|6.08|6.06|6.05|5.97|6.03|5.95|6.03|6.04|6.08|5.92|5.775|5.76|5.84|5.85|5.74|5.87|5.83|5.82|5.94|5.95|5.83|5.81|5.95|6.05|6.1|6.3|6.44|6.46|6.37|6.39|6.39|6.25|6.63|7.325|7.37|7.39|7.44|7.44|7.42|7.3|7.23|7.27|7.28|7.21|7.09|7.08|7.02|7.32|7.49|7.55|7.55|7.4|7.26|7.34|7.32|7.27|7.26|7.16|7.17|7.195|7.12|7.135|7.19|7.01|6.99|6.92|6.95|7.07|7.07|7.15|7.18|7.3|7.32|7.49|7.35|7.37|7.37|7.47|7.33|7.32|7.51|7.6|7.5|7.41|7.44|7.5|7.54||7.59|7.55|7.52|7.55|7.545|7.47|7.36|7.33|7.27|7.17|7.13|7.17|7.13|7.14|7.21|7.29|7.54|7.51|7.51|7.51|7.53|7.57|7.6|7.65|7.32|7.29|7.35|7.4|7.48|7.51|7.4||7.67|7.61|7.59|7.5|7.66|7.66|7.75|7.79|7.76|7.745|7.87|7.85|7.845|7.75|7.83|7.92|8.02|||7.86|7.78|7.69|7.79|7.68|7.67|7.79|7.84|7.93|7.96|7.9|7.945|7.97|8.03|8|7.84|7.94|7.89|7.59|7.63|7.36|7.56|7.81|8.2|8.245|8.13|8.28|8.23|8.11|8.14|8.13|8.05|8.14|8.1|8.14|8.15|8.12|8.03|8.01|8.08|8.17|8.15|8.09|8.08||8.04|8.04|8.03|7.985|7.8|7.67|7.52|7.52|7.575|7.59|7.6|7.56|7.62|7.6|7.57|7.535|7.48|7.42||7.43|7.42|7.465|||7.38|7.395|7.5|7.46|7.39|7.48
05010|1089517|/equities/nickel-mines|ASX200||0.905|0.905|0.9|0.91|0.925|0.92|0.92|0.935|0.94|0.94|0.91|0.895|0.8875|0.905|0.92|0.955|0.94|0.94|0.93|0.94|0.925|0.955|0.995|0.9875|0.975|0.965|0.965|0.975|0.9625|0.9725|0.9625|0.975|0.96|0.9475|0.94|0.925|0.92|0.925|0.965|0.9375|0.9175|0.925|0.935|0.925|0.94|0.92|0.9|0.88|0.855|0.855|0.8525|0.8475|0.835|0.83|0.855|0.855|0.845|0.7925|0.7625|0.755|0.78|0.7825|0.785|0.815|0.84|0.86|0.8425|0.84|0.8575|0.86|0.83|0.85|0.84|0.845|0.835|0.83|0.79|0.795|0.78|0.78|0.7825|0.775|0.795|0.81|0.805|0.82|0.875|0.86|0.81|0.82|0.8175|0.8|0.805|0.8125|0.805|0.815|0.84|0.875|0.86|0.86|0.845|0.825|0.825|0.835|0.83|0.845|0.825|0.8175|0.815|0.81|0.82|0.815|0.82|0.8225|0.825|0.855|0.855|0.855|0.86|0.86|0.875|0.88|0.895|0.945||0.96|0.955|0.95|0.955|0.96|0.96|0.965|0.98|0.975|1.005|1.005|1.025|1.08|1.085|1.0725|1.02|0.995|0.995|0.995|0.995|0.995|0.99|1.005|1|0.99|0.95|0.9675|0.965|0.95|0.9125|0.88||0.9|0.9075|0.895|0.88|0.89|0.895|0.88|0.9|0.875|0.89|0.88|0.88|0.8825|0.875|0.87|0.8475|0.85|||0.815|0.78|0.785|0.79|0.8|0.81|0.7825|0.8025|0.775|0.7975|0.84|0.83|0.8275|0.83|0.84|0.8275|0.81|0.805|0.81|0.7725|0.72|0.735|0.72|0.745|0.725|0.695|0.685|0.675|0.7|0.69|0.6675|0.65|0.66|0.65|0.68|0.69|0.7|0.705|0.75|0.7675|0.78|0.805|0.75|0.61||0.605|0.595|0.5675|0.585|0.605|0.595|0.63|0.6425|0.66|0.665|0.655|0.66|0.68|0.6675|0.69|0.695|0.705|0.715||0.7|0.685|0.68|||0.68|0.68|0.69|0.685|0.69|0.7
05011|985597|/equities/nine-ent-fpo|ASX200||1.265|1.275|1.295|1.2825|1.305|1.305|1.2725|1.2675|1.255|1.215|1.1975|1.1675|1.1675|1.165|1.135|1.14|1.115|1.14|1.14|1.1725|1.175|1.19|1.1925|1.215|1.225|1.24|1.23|1.25|1.27|1.295|1.265|1.28|1.265|1.255|1.26|1.25|1.25|1.23|1.225|1.245|1.235|1.255|1.27|1.27|1.3025|1.35|1.34|1.2825|1.235|1.2225|1.245|1.245|1.24|1.245|1.24|1.225|1.215|1.26|1.29|1.28|1.3|1.31|1.34|1.3725|1.345|1.34|1.365|1.385|1.37|1.39|1.37|1.36|1.35|1.375|1.4|1.4075|1.375|1.37|1.405|1.42|1.4|1.375|1.355|1.375|1.4075|1.435|1.4775|1.465|1.42|1.42|1.415|1.415|1.435|1.4175|1.4|1.415|1.42|1.43|1.4|1.405|1.4|1.38|1.365|1.36|1.365|1.335|1.37|1.34|1.37|1.4|1.415|1.385|1.4275|1.445|1.445|1.435|1.42|1.415|1.44|1.42|1.41|1.405|1.39|1.41||1.435|1.44|1.43|1.445|1.455|1.445|1.435|1.44|1.48|1.49|1.48|1.49|1.525|1.55|1.57|1.575|1.58|1.555|1.555|1.54|1.54|1.5675|1.535|1.505|1.4875|1.485|1.4875|1.5|1.54|1.535|1.515||1.5625|1.565|1.55|1.535|1.55|1.56|1.56|1.605|1.62|1.635|1.66|1.6575|1.68|1.675|1.69|1.695|1.71|||1.72|1.685|1.73|1.74|1.765|1.78|1.715|1.695|1.69|1.725|1.705|1.715|1.6475|1.655|1.665|1.68|1.65|1.675|1.7|1.77|1.82|1.81|1.8025|1.81|1.755|1.82|1.875|1.86|1.89|1.91|1.92|1.905|1.95|1.98|1.98|1.955|1.965|1.94|1.95|1.955|1.955|1.99|1.9975|1.98||2|1.99|1.97|1.975|1.955|1.96|1.995|1.995|2.01|2.01|2.02|2.01|2.02|1.995|2|2.01|2.005|2.03||2.03|2.04|2.04|||2.02|2.03|2.06|2.025|2|2
05012|39197|/equities/northern-star-resources|ASX200/EAFAGROWTH||17.55|17.59|17.71|17.6|18.14|17.93|17.6|17.24|17.1|16.32|16.05|16.64|16.71|16.67|17.25|17.14|16.8|18|17.89|17.74|17.58|17.95|18.28|17.89|17.69|18.32|17.54|17.53|17.515|17.44|17.23|17.03|16.89|16.52|16.36|16.13|15.98|16.13|16.15|16.03|15.98|16.03|16.11|15.91|16.05|16.29|16.39|16.48|16.1|16.2|16.03|15.81|15.85|15.99|16.11|15.8|15.1|14.95|14.86|14.66|14.8|14.66|14.68|14.98|15.1|15.26|15.16|15.31|15.36|15.25|15.11|15.38|14.9|14.68|14.58|14.37|14.28|14.44|14.56|14.2|14.13|14.01|14.31|14.305|14.31|14.3|14.41|14.25|13.97|14.19|14.08|14.7|14.42|14.21|14.37|14.33|14.57|14.6|14.11|13.99|13.905|13.48|13.095|12.98|13.02|12.92|13.12|12.82|13.01|13.015|13.07|13.01|13.17|13.54|13.56|13.82|13.53|13.45|13.525|13.56|13.65|13.89|13.84|13.97||14.7|14.76|14.35|14.43|14.435|14.44|14.32|14.64|14.68|14.55|14.29|14.35|14.87|15.15|15.175|14.96|15.21|14.72|14.62|14.92|14.73|14.62|14.765|14.95|14.655|14.69|14.88|14.48|15.22|15.2|15.18||15.06|14.88|15.68|16.035|15.405|15.42|15.26|15.28|15.54|15.46|15.25|15.26|15.295|14.87|14.94|14.94|14.94|||14.58|14.25|14.04|13.74|13.735|13.97|13.76|13.89|13.79|13.7|14.32|13.96|14.27|14.345|14.56|14.47|14.22|14.22|13.81|13.235|13.01|12.9|12.815|13.02|13.05|13.11|13.24|13.28|13.36|13.23|12.91|12.91|13.41|13.27|13.3|13.51|13.48|13.39|13.52|13.92|13.37|13.2|13.45|12.98||13.03|12.95|12.335|12.43|12.465|12.285|12.505|13.1|13.17|13.09|13|12.84|13.045|13.09|13.01|13.01|13.48|13.72||13.68|13.93|13.83|||13.735|13.69|13.79|13.49|13.25|13.27
05013|13870|/equities/nrw-holdings|ASX200||3.9|3.93|3.92|3.9|3.99|3.98|3.97|4|4.025|3.96|3.92|3.91|3.9|3.93|3.93|3.94|3.9|3.895|3.83|3.9|3.885|3.87|3.86|3.84|3.82|3.83|3.86|3.79|3.86|3.78|3.75|3.79|3.74|3.785|3.7|3.68|3.63|3.62|3.58|3.56|3.64|3.68|3.64|3.65|3.615|3.58|3.6|3.58|3.56|3.52|3.49|3.54|3.53|3.47|3.48|3.46|3.42|3.41|3.36|3.33|3.41|3.48|3.54|3.61|3.61|3.59|3.55|3.55|3.545|3.55|3.6|3.585|3.57|3.57|3.56|3.69|3.55|3.24|3.2|3.19|3.16|3.135|3.11|3.14|3.2|3.29|3.37|3.35|3.38|3.41|3.4|3.39|3.37|3.34|3.3|3.32|3.225|3.17|3.18|3.18|3.15|3.11|3.09|3.09|3.08|3.09|3.14|3.11|3.09|3.06|3.12|3.06|3.12|3.17|3.2|3.15|3.14|3.07|3.03|2.94|2.99|3|3.01|3||3.045|3.02|3.01|3.03|3.12|3.08|3.045|2.98|3.01|2.98|2.93|2.83|2.79|2.78|2.73|2.7|2.77|2.76|2.82|2.84|2.84|2.84|2.84|2.78|2.78|2.78|2.785|2.77|2.84|2.85|2.84||2.88|2.87|2.86|2.78|2.79|2.76|2.77|2.85|2.87|2.86|2.88|2.87|2.9|2.9|2.87|2.83|2.91|||2.94|2.865|2.89|2.89|2.99|3.03|3.05|3.03|3.05|3.07|3.02|3.02|3.02|3.06|3.1|3.1|3.12|3.07|3.1|3.08|3.02|2.98|2.94|3.03|2.98|2.935|2.92|2.85|2.87|2.88|2.96|2.86|2.89|2.905|2.925|2.91|2.87|2.83|2.825|2.83|2.74|2.74|2.755|2.73||2.7|2.73|2.73|2.76|2.75|2.7|2.76|2.78|2.83|2.85|2.88|2.92|2.93|2.92|2.92|2.92|2.96|2.98||3|3|2.99|||2.97|2.99|2.98|2.93|2.99|3
05014|7506|/equities/nufarm-ltd|ASX200||3.88|3.88|3.93|4.09|4.09|4.12|4.17|4.21|4.185|4.15|4.15|4.1|3.745|3.81|3.89|4.03|4|3.96|3.9|3.93|3.89|3.92|3.85|3.85|3.77|3.805|3.81|3.73|3.735|3.77|3.81|3.88|3.78|3.825|3.8|3.81|3.73|3.79|3.88|3.87|3.85|3.87|3.92|3.98|4.01|4.05|3.96|3.89|3.85|3.86|3.95|3.93|3.85|3.94|3.96|3.95|3.9|3.83|3.85|3.74|3.775|3.78|3.84|3.92|3.96|3.98|4|4.005|4.135|4.1|4.06|4.03|3.94|3.96|4.045|4.03|4.07|4.41|4.45|4.49|4.43|4.37|4.41|4.445|4.52|4.64|4.71|4.68|4.65|4.68|4.485|4.48|4.55|4.6|4.58|4.6|4.65|4.61|4.63|4.645|4.63|4.53|4.54|4.6|4.54|4.63|4.65|4.6|4.58|4.605|4.7|4.66|4.65|4.72|4.72|4.74|4.765|4.75|4.81|4.81|4.83|4.79|4.725|4.85||4.865|4.74|4.63|4.71|4.57|4.51|4.52|4.5|4.625|4.6|4.69|4.86|5.165|5.15|5.3|5.085|5.15|5.2|5.24|5.24|5.24|5.27|5.28|5.24|5.23|5.14|5.17|5.15|5.24|5.27|5.155||5.28|5.28|5.17|5.125|5.13|5.01|5.05|5.15|5.19|5.195|5.25|5.22|5.305|5.445|5.46|5.44|5.5|||5.5|5.29|5.44|5.465|5.42|5.44|5.54|5.47|5.485|5.43|5.51|5.585|5.64|5.7|5.83|5.99|5.97|5.9|5.89|5.85|5.81|5.77|5.8|5.74|5.73|5.65|5.635|5.59|5.595|5.6|5.55|5.515|5.56|5.6|5.605|5.7|5.675|5.58|5.64|5.68|5.535|5.59|5.47|5.45||5.38|5.28|5.235|5.27|5.29|5.235|5.26|5.26|5.285|5.27|5.27|5.35|5.35|5.27|5.34|5.3|5.27|5.3||5.26|5.28|5.22|||5.31|5.26|5.23|5.115|5.12|5.16
05015|1167776|/equities/nuix-ltd|ASX200||6.71|6.66|6.39|6.28|6.25|6.22|6.25|6.26|6.27|6.31|6.37|6.52|7.34|7.8|7.85|7.8|7.78|7.65|7.4|7.7|7.59|7.74|7.28|7.22|7.035|7|6.87|6.87|6.79|6.76|6.73|6.85|7|7.14|7.22|7.15|6.9|6.75|6.6|6.625|6.45|6.5|6.54|6.56|6.63|6.39|6.385|6.44|6.43|6.28|6.29|5.88|5.53|5.55|5.415|5.45|5.55|5.15|5|4.93|4.91|4.92|4.91|4.92|4.93|4.915|4.86|4.84|4.78|4.93|5|4.865|4.95|4.85|4.49|3.58|3.37|3.375|3.31|3.29|3.24|3.15|3.175|3.11|3.2|3.325|3.5|3.45|3.42|3.48|3.45|3.44|3.49|3.45|3.38|3.33|3.34|3.41|3.52|3.52|3.545|3.61|3.63|3.58|3.59|3.61|3.66|3.295|3.08|3.12|3.18|3.08|3.025|2.92|2.97|2.94|2.98|3.03|3.06|3.065|3.07|3.005|2.92|2.935||2.98|3.05|3.02|3.15|3.26|3.1|2.95|2.97|3.01|3.135|3.13|3.07|3.07|3.18|2.99|2.42|2.46|2.43|2.43|2.46|2.44|2.19|2.18|2.19|2.23|2.14|2.07|2.04|2.08|2.14|2.12||2.08|2|1.99|1.965|1.9775|2.005|2.01|2.05|2.135|2.15|2.11|2.03|2.1|2.07|2.095|2.1|2.24|||2.23|2.26|2.18|2.25|2.18|2.16|2.17|2.18|2.16|2.12|2.15|2.13|2.015|1.99|2.04|2.02|2|2.01|2.03|2.14|2.14|2.07|1.995|2.08|2.13|2.18|2.16|2|1.91|1.96|1.875|1.845|1.82|1.825|1.775|1.73|1.695|1.65|1.575|1.58|1.555|1.58|1.6|1.58||1.565|1.59|1.655|1.665|1.715|1.68|1.64|1.72|1.8075|2.07|2.11|2.18|2.23|2.2|2.06|1.8975|1.91|1.925||1.91|1.9|1.895|||1.815|1.81|1.82|1.82|1.795|1.875
05016|7600|/equities/oil-search-limited|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05017|18532|/equities/imf-australia-ltd|ASX200||1.12|1.09|1.04|1.03|1.04|1.02|1.03|1.055|1.045|0.965|0.9125|0.91|0.925|0.905|0.92|0.865|0.87|0.87|0.87|0.9|0.92|0.99|0.9525|0.965|0.98|0.995|1|0.995|1.0125|1.05|1.07|1.09|1.085|1.095|1.1|1.105|1.08|1.1|1.105|1.11|1.13|1.19|1.185|1.15|1.15|1.145|1.06|1.09|1.095|1.08|0.98|0.905|0.915|0.9|0.92|1.06|1.065|1.0275|1.015|1.015|1.115|1.13|1.04|1.015|0.895|0.9125|0.9575|0.86|0.895|0.885|0.8725|0.91|0.945|0.9425|0.955|0.96|0.94|0.975|0.96|0.96|0.995|0.965|0.905|0.905|0.955|0.975|0.995|1.045|1.05|1.0175|1.005|0.98|0.985|0.9825|0.995|1.005|0.995|0.985|0.95|0.975|0.935|1.03|1.05|1.0525|1.0575|1.09|1.06|1.1|1.055|1.12|1.115|1.05|1.065|1.0475|1.07|1.07|1.04|1.02|1.02|1.02|0.985|0.93|0.9175|0.92||0.92|0.945|0.95|0.925|0.875|0.89|0.915|0.9525|0.925|0.945|0.9125|0.915|0.8875|0.795|0.755|0.775|0.8|0.785|0.79|0.895||0.925|0.95|1.055|1.16|1.215|1.15|1.225|1.25|1.295|1.275||1.31|1.29|1.29|1.39|1.345|1.34|1.33|1.42|||||1.48|1.5025|1.51|1.495|1.52|||1.535|1.44|1.39|1.395|1.405|1.365|1.3625|1.4|1.465|1.4875|1.47|1.53|1.57|1.57|1.59|1.5875|1.61|1.7|1.675|1.695|1.705|1.77|1.705|1.67|1.72|1.66|1.73|1.7725|1.69|1.62|1.535|1.54|1.5175|1.47|1.49|1.54|1.475|1.3825|1.35|1.31|1.355|1.37|1.31|1.295||1.295|1.2975|1.265|1.27|1.295|1.33|1.33|1.315|1.38|1.39|1.37|1.34|1.3475|1.365|1.3625|1.43|1.44|1.435||1.395|1.4275|1.325|||1.405|1.45|1.475|1.39|1.4575|1.455
05018|7420|/equities/orica-limited|ASX200/EAFAGROWTH||18.2|18.21|18.13|18.19|18.27|18.08|18.28|18.31|18.55|18.63|18.49|17.67|17.58|17.91|17.89|18.08|18.18|17.57|17.24|17.34|17.25|17.35|17.35|17.61|17.595|17.89|17.95|18.05|17.98|18.05|18.19|18.38|18.22|18.53|18.4|18.24|18.25|18.24|18.03|17.99|17.93|18.08|18.15|18.555|18.62|18.62|18.5|18.02|17.74|17.66|17.99|18.61|17.7|17.8|17.98|17.88|17.79|17.79|18.14|17.89|18.04|17.78|17.85|17.96|18.03|18.1|18.05|18.09|18.09|18.205|17.98|18.17|18.24|18.51|18.55|18.31|18.17|18.13|18.04|18.26|17.89|17.77|17.63|17.47|17.485|17.88|18.18|17.98|17.59|17.64|17.53|17.55|17.61|17.77|17.695|17.6|17.95|17.9|17.9|18.11|18|18.05|17.77|17.65|17.74|17.92|17.9|17.665|17.72|17.77|18.08|17.95|17.98|17.99|17.82|17.91|18.03|18.07|18.05|17.99|18.13|18.3|18.165|18.21||18.36|18.49|18.61|18.54|18.64|18.4|18.21|18.46|18.82|18.86|18.81|18.72|18.94|18.89|18.9|18.77|18.965|18.72|18.37|18.35|18.49|18.75|18.3|18.11|18.025|18.02|18.04|18.07|18.115|18.18|18.12||18.57|18.45|18.3|17.97|18|17.82|18|18.04|18.15|17.85|18.04|18.07|18.08|18.08|18.19|18.33|18.37|||18.275|18.1|18.08|17.85|17.6|17.63|17.53|17.53|17.41|17.35|17.41|17.3|17.12|17.09|17.245|17.04|17.18|17.18|17.1|17.19|17.34|17.18|17.18|17.25|17.08|17.07||16.91|16.98|17|16.92|16.29|16.45|16.395|16.38|16.61|16.62|16.45|16.5|16.5|16.22|16.265|16.185|16.09||16.07|16.09|16.15|16.125|16.23|15.99|15.84|15.92|16.1|16.02|16.04|16.145|16.38|16.16|16.02|15.79|15.82|16||15.95|15.95|15.99|||15.99|16.2|16.9|16.68|16.63|16.53
05019|7710|/equities/origin-energy-limited|ASX200/EAFAVALUE||10.95|11|10.88|10.92|11.16|11.05|10.93|10.85|10.87|10.64|10.44|10.27|10.15|10.07|9.97|10|9.92|9.98|9.89|9.93|9.74|9.63|9.63|9.71|9.7|9.78|9.85|9.73|9.8|9.925|10.05|10.115|10.1|10.18|10.25|10.24|10.39|10.44|10.31|10.34|10.43|10.41|10.41|10.2|10.17|10.01|10.19|10.17|10.225|10.27|10.15|10.03|9.9|9.61|9.78|9.73|9.79|9.695|9.68|9.6|9.72|9.59|9.86|10|9.97|10.04|10.075|10.045|10.01|9.885|9.94|10.07|10.12|10.145|9.99|9.77|9.95|10.69|10.65|10.59|10.51|10.46|10.415|10.35|10.33|10.58|10.635|10.6|10.68|10.74|10.59|10.65|10.675|10.69|10.61|10.67|10.785|10.73|10.735|10.77|10.72|10.78|10.78|10.84|10.77|10.77|10.92|10.96|10.99|10.93|11.06|10.95|10.89|10.95|10.81|10.76|10.42|10.5|10.41|10.18|10.18|10.18|10.08|10.34||10.43|10.33|10.29|10.34|10.39|10.235|10.195|10.38|10.48|10.47|10.41|10.43|10.2|10.01|10.03|10.06|10.2|10.06|9.99|10.08|9.99|10.07|10.09|10.06|9.84|9.66|9.7|9.77|9.79|9.78|9.88||9.89|9.86|9.88|9.79|9.865|9.84|9.72|9.77|9.785|9.62|9.6|9.52|9.45|9.34|9.33|9.325|9.225|||9.225|9.08|9.14|9.2|9.15|9.18|9.18|9.15|9.11|9.12|9.01|9.01|8.95|8.9|8.99|8.87|8.75|8.755|9|9.015|9|9|9.01|9.105|9.15|9.12|8.89|8.71|8.73|8.765|8.9|8.605|8.55|8.46|8.48|8.62|8.495|8.33|8.47|8.5|8.52|8.55|8.35|8.33||8.37|8.28|8.18|8.18|8.25|8.21|8.11|8.2|8.26|8.3|8.42|8.41|8.455|8.45|8.46|8.45|8.48|8.49||8.49|8.4|8.51|||8.45|8.43|8.47|8.3|8.06|8.05
05020|985599|/equities/orora-fpo|ASX200||2.48|2.47|2.49|2.52|2.55|2.53|2.56|2.52|2.55|2.49|2.48|2.5|2.48|2.47|2.42|2.42|2.4|2.415|2.39|2.41|2.405|2.47|2.475|2.495|2.49|2.54|2.57|2.575|2.595|2.63|2.6|2.57|2.61|2.635|2.61|2.61|2.62|2.62|2.65|2.66|2.66|2.7|2.675|2.72|2.74|2.68|2.68|2.645|2.63|2.66|2.73|2.73|2.74|2.69|2.68|2.66|2.63|2.63|2.63|2.65|2.65|2.75|2.75|2.51|2.5|2.52|2.49|2.47|2.46|2.465|2.43|2.44|2.44|2.5|2.53|2.54|2.5|2.485|2.3|1.95|1.94|1.92|1.94|1.945|1.96|2.015|2.07|2.06|2.05|2.045|2.08|2.08|2.09|2.1|2.09|2.05|2.1|2.01|2.02|2.01|1.985|1.9325|1.99|2.025|2|1.985|1.995|1.975|1.9675|1.97|1.995|1.985|1.945|1.945|2|1.98|1.965|1.975|2.025|1.96|2.05|2.08|2.1|2.11||2.18|2.195|2.125|2.135|2.14|2.1|2.09|2.11|2.15|2.16|2.15|2.18|2.16|2.16|2.19|2.2|2.22|2.225|2.24|2.24|2.23|2.22|2.215|2.2|2.18|2.185|2.18|2.185|2.21|2.21|2.15||2.19|2.19|2.2|2.17|2.195|2.105|2.13|2.18|2.21|2.23|2.25|2.25|2.25|2.28|2.28|2.27|2.41|||2.72|2.69|2.65|2.67|2.66|2.67|2.66|2.67|2.6|2.58|2.6|2.61|2.63|2.635|2.67|2.68|2.67|2.67|2.72|2.71|2.7|2.67|2.66|2.68|2.665|2.645|2.66|2.71|2.97|2.92|2.86|2.84|2.84|2.855|2.86|2.875|2.88|2.85|2.815|2.825|2.845|2.83|2.79|2.77||2.685|2.69|2.67|2.655|2.67|2.66|2.71|2.69|2.66|2.63|2.67|2.67|2.615|2.63|2.63|2.615|2.62|2.625||2.62|2.64|2.61|||2.6|2.615|2.67|2.61|2.575|2.6
05021|7474|/equities/oz-minerals-limited|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05022|14249|/equities/bt-investment-management|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05023|7674|/equities/ausdrill|ASX200||1.245|1.255|1.255|1.255|1.27|1.265|1.265|1.245|1.22|1.2125|1.185|1.195|1.185|1.195|1.185|1.205|1.1975|1.175|1.165|1.175|1.175|1.185|1.18|1.21|1.21|1.22|1.215|1.2|1.19|1.1875|1.145|1.13|1.08|1.07|1.065|1.05|1.055|1.03|1.0425|1.06|1.045|1.07|1.07|1.09|1.09|1.09|1.0875|1.09|1.075|1.08|1.07|1.0675|1.055|1.04|1.045|1.05|1.035|1.0125|0.995|0.98|1.0075|1.01|1.015|1.035|1.04|1.045|1.03|1.02|1.04|0.9925|0.99|1.0125|1.0125|1.045|1.025|1.02|0.97|0.985|0.975|0.985|0.9975|0.975|0.9875|0.995|1.03|1.045|1.05|1.05|1.06|1.0675|1.055|1.04|1.055|1.0275|1.0675|0.965|0.99|1|0.985|1|0.9975|1.0025|1|1.02|1.03|1.045|1.04|1.025|1.015|1.02|1.025|1.005|0.9975|1.025|1.01|1.005|1|0.96|0.955|0.965|0.985|1.005|1.005|1.0125||1.035|1.035|1.01|1.02|1.03|1.015|1.005|1.015|1.05|1.025|1.02|1.015|1.02|1.005|1.01|0.985|0.99|0.985|0.985|0.99|0.965|0.9675|0.95|0.955|0.955|0.95|0.96|0.9625|0.96|0.96|0.955||0.95|0.925|0.925|0.9175|0.9275|0.91|0.935|0.9475|0.96|0.96|0.9675|0.9725|0.975|0.975|0.98|0.98|0.9875|||0.985|0.97|0.975|0.975|1|1.01|0.99|0.985|0.945|0.945|0.94|0.945|0.955|0.96|0.965|0.98|0.94|0.935|0.94|0.92|0.91|0.875|0.8675|0.8875|0.9|0.935|0.965|0.935|0.8675|0.85|0.83|0.8075|0.815|0.82|0.825|0.825|0.82|0.79|0.815|0.825|0.845|0.865|0.8675|0.89||0.89|0.885|0.88|0.905|0.94|0.94|0.9325|0.955|0.97|0.975|0.98|0.99|0.99|0.9925|1.01|1.035|1.04|1.05||1.0475|1.065|1.055|||1.04|1.045|1.06|0.99|1.03|1.045
05024|7625|/equities/perpetual-limited|ASX200||21.68|21.61|21.47|21.63|21.68|21.54|21.34|21.61|21.7|21.77|21.14|20.41|20.42|20.67|20.8|20.79|20.85|20.5|20.45|20.59|20.27|20.42|20.46|20.62|20.54|20.57|20.46|20.74|20.47|20.87|20.66|20.29|19.92|19.685|19.84|19.72|19.78|19.69|19.87|20.01|20.09|19.58|19.43|18.905|18.68|18.42|18.51|18.32|18.33|18.37|18.6|18.75|18.58|18.8|18.9|19.12|19.04|19.31|19.415|19.17|19.37|19.4|19.4|19.71|19.62|19.96|20.45|20.66|20.61|20.7|21.09|21.32|21.25|21.4|21.46|21.52|21.15|21.15|20.99|21.04|21.07|20.97|21.16|21.08|21.32|21.71|22.21|22.21|21.92|22.3|22.4|22.3|22.63|22.9|22.54|22.68|22.96|22.72|22.56|22.5|22.18|22.03|21.78|21.7|21.6|21.7|22.05|21.94|21.93|21.54|21.68|21.55|21.31|21.33|21.35|21.43|21.3|21.385|21.67|21.68|21.56|21.84|21.77|21.95||22.05|22.04|21.64|22|22.02|21.72|21.8|21.83|22.14|22.2|22.07|22.18|22.54|22.49|22.27|22.39|22.78|22.5|22.47|22.52|22.6|22.47|24.35|24.12|23.76|23.7|23.92|23.63|24.2|24.35|23.33||24.9|25.04|24.87|24.165|24.5|24.7|24.83|25.22|25.29|25.28|25.51|25.56|25.59|25.14|25.16|24.77|24.92|||25.09|24.9|25.17|25.52|25.19|24.44|24.45|24.46|24.49|24.28|24.5|24.23|25.13|25.15|25.19|24.87|24.66|24.465|24.61|24.45|24.37|25.24|25.39|25.51|25.505|25.43|25.8|25.67|25.62|25.82|25.69|25.1|25.47|25.45|25.36|25.43|25.56|25.54|25.5|25.57|25.91|26.07|25.5|26||26.27|26.27|26.2|26.25|25.98|25.61|25.79|25.96|25.98|26.12|25.92|25.7|25.8|25.86|26|25.33|25.52|25.89||25.65|25.7|25.58|||25.36|25.36|25.57|25.605|25.54|25.8
05025|13576|/equities/perseus-mining-ltd|ASX200||2.655|2.63|2.685|2.61|2.73|2.715|2.69|2.675|2.65|2.59|2.54|2.52|2.53|2.55|2.635|2.64|2.65|2.82|2.82|2.84|2.84|2.88|2.95|2.91|2.92|2.97|2.96|3|2.97|2.97|2.89|2.85|2.84|2.79|2.76|2.7|2.62|2.605|2.58|2.57|2.58|2.59|2.62|2.58|2.62|2.67|2.69|2.73|2.64|2.66|2.65|2.63|2.56|2.6|2.645|2.6|2.37|2.4|2.41|2.395|2.5|2.46|2.49|2.56|2.54|2.72|2.735|2.745|2.56|2.59|2.56|2.62|2.61|2.58|2.59|2.57|2.5|2.53|2.54|2.44|2.42|2.385|2.47|2.44|2.51|2.56|2.59|2.54|2.5|2.61|2.585|2.66|2.73|2.69|2.7|2.71|2.78|2.81|2.78|2.74|2.75|2.66|2.52|2.46|2.44|2.39|2.425|2.37|2.35|2.32|2.37|2.32|2.37|2.4|2.4|2.48|2.39|2.38|2.355|2.39|2.365|2.39|2.32|2.35||2.53|2.455|2.35|2.41|2.4|2.39|2.39|2.49|2.49|2.48|2.44|2.46|2.51|2.515|2.51|2.4|2.44|2.31|2.29|2.32|2.35|2.34|2.35|2.32|2.245|2.245|2.26|2.21|2.36|2.38|2.35||2.27|2.2|2.31|2.355|2.29|2.32|2.3|2.31|2.36|2.295|2.315|2.33|2.33|2.265|2.265|2.28|2.2|||2.17|2.09|2.1|2.08|2.09|2.11|2.025|2.1|2.05|2.065|2.14|2.04|2.06|2.06|2.05|2.08|1.965|1.93|1.9|1.79|1.76|1.7475|1.72|1.75|1.6925|1.695|1.7|1.6975|1.775|1.725|1.67|1.6425|1.695|1.685|1.7|1.715|1.75|1.715|1.79|1.835|1.78|1.81|1.8425|1.865||1.875|1.885|1.81|1.795|1.77|1.745|1.715|1.795|1.8|1.755|1.74|1.76|1.765|1.775|1.7875|1.795|1.8425|1.865||1.88|1.945|1.9|||1.905|1.9|1.89|1.8475|1.84|1.885
05026|948096|/equities/pilbara-minerals-ltd|ASX200||2.43|2.46|2.48|2.56|2.67|2.8|2.88|3.03|3.08|3.17|3.19|3.27|3.13|3.14|3.02|3.11|3.02|3.06|3.04|2.95|2.89|2.87|3.02|2.89|2.83|2.76|2.73|2.8|2.79|2.81|2.72|2.76|2.76|2.91|2.935|2.96|2.965|2.975|3.2|3.26|3.15|3.22|3.405|3.31|3.3|3.195|3.02|3.04|2.93|2.81|2.9|2.9|2.915|2.89|2.945|2.94|2.88|2.77|2.45|2.475|2.6|2.65|2.71|2.83|2.91|3.02|2.99|3.05|3.08|3.025|2.98|3.08|2.96|2.97|2.925|2.9|2.8|2.95|2.94|3.1|3.09|3.06|2.98|2.885|2.9|2.96|3.08|2.93|2.92|3.01|3.095|2.915|3.03|2.925|2.97|3.01|3.01|3.11|3.04|3.11|3.115|3.04|3.01|3.04|3.02|3.06|3.12|3.07|3.105|3.085|3.2|3.31|3.26|3.175|3.18|3.17|3.23|3.25|3.27|3.2|3.315|3.405|3.52|3.64||3.76|3.79|3.75|3.83|3.9|3.87|3.84|3.935|3.92|3.99|3.98|4.07|4.15|4.19|4.2|4.17|4.02|4.07|4.15|4.13|4.22|4.18|4.19|4.23|4.24|4.2|4.07|4.14|4.2|3.96|3.82||3.93|3.85|3.9|3.97|3.92|3.89|3.88|4.05|4.08|4.05|3.98|3.91|3.83|3.815|3.87|3.81|3.88|||3.91|3.79|3.85|3.92|3.955|4.04|3.94|4|3.95|4.07|4.25|4.27|4.19|4.04|4.13|4.15|4.14|4.24|4.58|4.44|4.27|4.19|3.92|3.925|3.75|3.71|3.71|3.58|3.89|3.72|3.54|3.52|3.65|3.62|3.67|3.63|3.62|3.4|3.525|3.58|3.52|3.62|3.67|3.7||3.53|3.545|3.4|3.52|3.57|3.51|3.58|3.64|3.71|3.81|3.815|3.84|3.91|3.93|3.96|3.9|3.97|4||3.975|3.99|3.98|||3.86|3.82|3.95|3.93|3.99|4.01
05027|10545|/equities/platinum-asset-mgmt|ASX200||1.06|1.055|1.065|1.065|1.065|1.075|1.085|1.095|1.115|1.13|1.1525|1.145|1.16|1.205|1.25|1.27|1.255|1.25|1.25|1.2575|1.235|1.23|1.22|1.235|1.235|1.215|1.18|1.2|1.195|1.215|1.21|1.225|1.215|1.22|1.21|1.22|1.2375|1.22|1.24|1.24|1.235|1.235|1.215|1.2|1.17|1.155|1.145|1.13|1.105|1.1|1.105|1.105|1.135|1.15|0.995|0.985|0.975|0.965|0.945|0.935|0.9625|0.955|0.985|0.995|0.995|1.0275|1.035|0.995|1.015|1.02|1.025|1.03|1.035|1.065|1.0575|1.045|1.045|1.02|1.02|1.02|1.015|1.015|1.02|1.015|1.03|1.065|1.085|1.07|1.045|1.055|1.0675|1.08|1.08|1.07|1.07|1.06|1.055|1.045|1.05|1.055|1.06|1.0625|1.07|1.06|1.065|1.0725|1.07|1.07|1.07|1.0675|1.075|1.085|1.065|1.07|1.065|1.07|1.075|1.065|1.095|1.065|1.035|1.045|1.04|1.035||1|1.015|1.01|1.035|1.05|1.025|1.04|1.0475|1.06|1.07|1.0575|1.06|1.06|1.065|1.065|1.06|1.065|1.07|1.06|1.06|1.0725|1.06|1.06|1.065|1.065|1.08|1.085|1.1|1.095|1.1|1.13||1.155|1.1075|1.09|1.095|1.105|1.095|1.135|1.1575|1.17|1.1575|1.165|1.17|1.1925|1.19|1.165|1.13|1.14|||1.105|1.21|1.325|1.33|1.315|1.27|1.23|1.21|1.18|1.165|1.205|1.225|1.195|1.175|1.16|1.1575|1.2225|1.2075|1.24|1.21|1.04|1.035|1.03|1.06|1.065|1.0525|1.0475|1.05|1.065|1.04|1.04|1.035|1.06|1.09|1.095|1.135|1.145|1.135|1.14|1.16|1.195|1.185|1.185|1.205||1.215|1.21|1.2025|1.235|1.23|1.195|1.19|1.19|1.205|1.22|1.235|1.25|1.295|1.32|1.345|1.345|1.355|1.355||1.36|1.38|1.35|||1.34|1.3575|1.37|1.385|1.38|1.3625
05028|1137433|/equities/pointsbet-holdings-ltd|ASX200||1.065|1.05|1.045|1.045|1.01|1.0175|1.025|0.98|0.98|0.98|0.9525|0.9425|0.955|0.96|1.03|0.8975|0.85|0.85|0.84|0.87|0.8625|0.795|0.735|0.725|0.73|0.715|0.69|0.68|0.7|0.705|0.695|0.68|0.675|0.69|0.69|0.685|0.69|0.68|0.695|0.705|0.69|0.68|0.71|0.705|0.71|0.745|0.7425|0.7|0.705|0.72|0.675|0.695|0.68|0.6675|0.72|0.705|0.6625|0.625|0.605|0.6075|0.515|0.49|0.49|0.5|0.505|0.5025|0.5|0.495|0.5|0.54|0.57|0.595|0.505|0.51|0.505|0.495|0.49|0.5|0.4925|0.5|0.495|0.5|0.505|0.5025|0.51|0.525|0.54|0.565|0.5|0.495|0.475|0.47|0.47|0.47|0.47|0.465|0.47|0.47|0.47|0.4725|0.475|0.47|0.4725|0.485|0.48|0.475|0.475|0.475|0.49|0.485|0.48|0.475|0.475|0.49|0.49|0.49|0.4625|0.465|0.47|0.465|0.475|0.49|0.51|0.52||0.54|0.5425|0.535|0.57|0.545|0.515|0.525|0.525|0.515|0.525|0.525|0.515|0.525|0.52|0.57|0.46|0.46|0.45|0.445|0.46|0.46|0.48|0.485|0.48|0.485|0.495|0.515|0.525|0.5325|0.4426|0.4506||0.4559|0.4188|0.4254|0.432|0.4294|0.4294|0.432|0.4267|0.432|0.4267|0.432|0.4294|0.432|0.4347|0.44|0.432|0.4347|||0.4479|0.4559|0.4532|0.4559|0.4532|0.4506|0.4426|0.4426|0.4294|0.44|0.4559|0.4612|0.4453|0.44|0.4373|0.4426|0.44|0.4426|0.4532|0.4559|0.4413|0.4241|0.4453|0.4188|0.4188|0.4214|0.4188|0.4267|0.4241|0.4347|0.44|0.4373|0.4426|0.4453|0.4532|0.4638|0.4665|0.4665|0.4665|0.4771|0.4903|0.5062|0.4903|0.4956||0.4956|0.4903|0.4691|0.4532|0.4479|0.4453|0.4426|0.44|0.4267|0.4267|0.4373|0.44|0.4426|0.4479|0.4718|0.4718|0.4718|0.485||0.5036|0.4956|0.5036|||0.5036|0.485|0.5036|0.493|0.4479|0.4453
05029|32481|/equities/calzada|ASX200||2.23|2.23|2.16|2.09|2.04|2.05|2.05|2.07|2.08|2.035|2.11|2.1|2.07|2.08|2.07|2.12|2.05|1.99|2.01|2.055|2.04|2.08|2.11|2.155|2.18|2.16|2.17|2.21|2.33|2.39|2.37|2.395|2.425|2.44|2.41|2.41|2.46|2.51|2.5|2.54|2.5|2.61|2.68|2.65|2.64|2.64|2.67|2.57|2.55|2.495|2.5|2.56|2.645|2.61|2.6|2.59|2.54|2.515|2.515|2.37|2.34|2.37|2.38|2.42|2.375|2.43|2.43|2.48|2.51|2.74|2.62|2.62|2.61|2.61|2.63|2.66|2.6|2.6|2.56|2.565|2.45|2.38|2.39|2.425|2.48|2.65|2.78|2.69|2.61|2.685|2.63|2.62|2.76|2.6|2.43|2.445|2.58|2.62|2.44|2.34|2.35|2.38|2.34|2.4|2.38|2.4|2.43|2.42|2.37|2.43|2.51|2.44|2.42|2.43|2.41|2.44|2.43|2.43|2.43|2.36|2.37|2.39|2.28|2.27||2.315|2.295|2.24|2.3|2.32|2.25|2.2|2.175|2.13|2.12|2.09|2.055|2.07|2.07|2.1|2.16|2.235|2.24|2.26|2.285|2.27|2.3|2.32|2.12|2.135|2.09|2.08|2.03|2.065|2.05|2.06||2.14|2.04|1.99|2.035|2.075|2.07|2.12|2.16|2.18|2.2|2.26|2.29|2.27|2.18|2.175|2.13|2.19|||2.195|2.22|2.12|2.16|2.19|2.24|2.25|2.39|2.36|2.35|2.51|2.52|2.52|2.435|2.41|2.3|2.26|2.25|2.3|2.25|2.28|2.19|2.03|2.045|2.01|1.985|2.03|2.01|2.03|2.04|1.99|1.93|2.02|1.97|1.94|1.945|1.945|1.935|1.9625|1.975|1.8925|1.9475|1.9125|1.85||1.86|1.89|1.92|1.74|1.59|1.5775|1.545|1.52|1.565|1.595|1.625|1.6075|1.61|1.61|1.64|1.6275|1.675|1.6975||1.6875|1.67|1.66|||1.62|1.645|1.675|1.6775|1.625|1.6
05030|7738|/equities/premier-inv|ASX200||34.91|35.35|35.23|34.48|34.54|34.5|34.665|34.8|34.77|34.64|34.48|33.98|33.72|33.8|33.48|33.48|33.53|33.16|33.25|33.19|33.85|34.25|34.29|36.38|31.41|31.78|31.78|32.1|31.69|31.53|32.025|32.47|32.44|32.04|31.71|31.34|31.78|31.81|31.23|30.73|30.67|31.04|30.92|31.01|31.14|31.09|31.79|32.12|34.17|34.14|34.73|34.98|34.93|34.6|34.43|34.42|34.08|33.72|34.2|34.25|35.37|35.2|35.05|35.66|35.29|35.52|35.14|35.28|35.42|35.87|35.26|34.71|34.22|34.1|33.77|33.64|32.53|32.27|32|31.32|31.15|31.67|31.22|31.36|31.68|32.95|33.45|33.14|32.6|32.59|32.425|31.71|31.92|31.37|31.05|31.03|31.695|31.78|31.45|31.11|30.59|30.16|29.94|30.04|29.78|29.87|30.67|30.26|30.27|30.93|32|31.8|32.11|32.77|32.1|29.94|29.74|29.615|29.44|29.4|29.61|29.47|29.19|29.3||29.16|29.53|29.38|29.71|30|30.2|30|30|29.65|29.65|29.1|29.23|29.84|29.85|29.86|30|30.49|30.16|29.47|29.21|29.41|29.86|30.01|29.82|29.59|29.22|29.66|29.72|30.42|30.37|29.585||30.575|30.41|29.97|29.5|29.75|29.45|29.5|30.07|30.595|30.65|31.08|31.09|31.33|31.39|31.61|31.66|32.76|||32.81|32.5|33.51|30.65|30.35|30.49|30.38|30.32|30.45|30.72|30.88|30.24|29.75|29.54|30.01|29.49|29.55|29.62|30.21|30.4|30.32|30.05|29.94|29.98|29.39|29.14|29.27|29.15|28.9|29.28|28.97|28.36|29.33|29.02|28.57|28.26|28.4|28.07|28.01|28.34|28.24|28.225|28.37|28.5||28.07|27.97|27.76|27.36|27.12|26.86|27.2|27.55|27.98|26.8|27.09|26.98|26.72|27.12|27.09|27.4|28|28.21||27.73|27.67|27.89|||27.44|27.67|27.83|27.6|27.81|27.62
05031|8583|/equities/primary-health|ASX200||1.41|1.415|1.445|1.4375|1.37|1.36|1.36|1.3575|1.38|1.3325|1.6125|1.595|1.57|1.6|1.595|1.585|1.59|1.59|1.565|1.6075|1.65|1.655|1.665|1.68|1.685|1.72|1.72|1.75|1.765|1.765|1.725|1.82|1.8475|1.86|1.76|1.7525|1.77|1.735|1.7575|1.765|1.75|1.7975|1.8175|1.785|1.7775|1.745|1.7475|1.725|1.78|1.74|1.675|1.7|1.715|1.735|1.765|1.76|1.7175|1.675|1.67|1.655|1.66|1.735|1.73|1.8|1.76|1.67|1.635|1.625|1.655|1.7|1.6925|1.715|1.695|1.5|1.485|1.495|1.4625|1.47|1.44|1.43|1.43|1.42|1.44|1.43|1.435|1.465|1.53|1.525|1.48|1.49|1.475|1.47|1.485|1.5075|1.48|1.48|1.505|1.5375|1.48|1.5|1.475|1.475|1.455|1.45|1.4825|1.475|1.45|1.455|1.4425|1.5|1.53|1.495|1.51|1.515|1.55|1.545|1.525|1.505|1.485|1.46|1.45|1.465|1.45|1.36||1.41|1.3775|1.35|1.3625|1.34|1.29|1.28|1.275|1.31|1.37|1.335|1.34|1.33|1.32|1.315|1.305|1.2875|1.34|1.36|1.28|1.26|1.28|1.305|1.29|1.225|1.155|1.155|1.185|1.25|1.225|1.215||1.2975|1.29|1.25|1.22|1.22|1.21|1.2|1.22|1.235|1.2675|1.32|1.345|1.345|1.345|1.335|1.32|1.345|||1.33|1.29|1.305|1.315|1.28|1.2525|1.2175|1.22|1.2625|1.285|1.3|1.37|1.375|1.36|1.35|1.325|1.2925|1.315|1.185|1.175|1.18|1.245|1.365|1.405|1.3875|1.375|1.4|1.42|1.4625|1.4875|1.46|1.445|1.46|1.49|1.46|1.45|1.435|1.45|1.435|1.4325|1.355|1.4225|1.41|1.43||1.46|1.42|1.395|1.3725|1.34|1.355|1.365|1.385|1.455|1.52|1.58|1.58|1.54|1.505|1.525|1.55|1.65|1.695||1.645|1.645|1.62|||1.57|1.56|1.59|1.505|1.505|1.5225
05032|948097|/equities/pro-medicus-ltd|ASX200||253.9|258.87|233.71|235.09|229.57|224.65|222.04|215.34|214.99|213.1|209.86|207.99|205.235|205.74|204.89|204.27|200.5|198.95|195.33|199.75|196.34|197.5|199.74|191.66|189.43|187.7|189.56|189.13|194.33|196.28|194.72|190.8|191.75|190.38|190.27|188.5|189.57|187.18|180.385|183.425|181.28|179.7|180.5|180.63|178.25|175.83|173.5|173.94|175.14|174.17|173.98|173.42|172.01|169.07|171.26|169.4|164.39|159.51|160.24|158.02|155.77|152.58|151.58|152.39|150.83|150.95|148.5|148.88|149.7|151.49|151.84|151.84|150.32|151|151.8|151.26|149.02|144.63|131.59|131.39|128.68|125.94|126.06|127.15|136|145.62|146.81|143.76|138.35|138.52|135.59|137.27|137.98|134.21|131.585|132|134.15|137.5|137.74|134.53|135.64|135.95|134.05|135.88|134.97|130.88|138.87|138.05|137.71|142.4|144.34|140.06|143.67|143|141.82|140.49|138.73|135.98|134.39|133.48|133.23|133.22|130.32|128.7||125.92|126.7|122.92|122.51|124.24|124.73|120.07|115.89|119.5|117.48|116.02|118.69|114.95|117.26|119.09|119.38|121.765|120.73|113.74|115.78|117.77|117.88|116.29|113.94|114.45|113.93|112.59|111.18|112.37|111.9|110.405||110.25|107.21|104.1|103.39|102.17|104.19|106.52|106.93|108.97|109.8|111.7|110.27|109|108.52|105.22|102.4|106.44|||103.89|103.06|101.49|99.9|96.82|97|97.68|99.19|99.545|98.88|100.46|101.93|99.67|100.22|102|99.99|99.87|100.66|104.34|104.38|103.82|102|101.27|100.39|99.96|94.865|96|94.83|89.74|92.5|106.3|109.5|111.36|111.885|107.54|108.61|108.85|109.3|110.41|105.57|102.48|102.15|102.1|101.395||100.95|100.97|101.87|100.65|100.15|96.905|97.45|96.62|97.11|95.455|94.99|93.91|92.63|90.47|92.1|93.8|94.9|96.635||96.75|96.69|96.18|||94.83|93.94|95.1|94.36|94.53|95.68
05033|985603|/equities/qantas-airways-limited|ASX200/EAFAGROWTH/EAFAVALUE||8.84|8.86|8.97|9.05|8.95|8.99|8.95|8.98|9.05|8.9|8.89|8.64|8.6|8.54|8.57|8.5|8.4|8.355|8.33|8.36|8.2|8.19|8.13|8.18|8.14|8.09|7.975|7.87|7.6|7.5|7.6|7.65|7.48|7.4|7.21|7.22|7.25|7.27|7.18|7.06|7.01|7.02|7.13|7.23|7.49|7.45|7.48|7.43|7.365|7.32|7.37|7.24|7.34|7.16|7.03|6.97|6.88|6.86|6.87|6.79|6.83|6.85|6.82|6.87|6.87|6.79|6.42|6.38|6.37|6.415|6.28|6.23|6.1|6.1|6.08|6.105|6.06|6.09|6|6.01|6.03|5.95|6|5.93|5.96|6.22|6.46|6.465|6.19|6.1|6.07|6.04|5.96|6.04|6.04|6.03|6.19|6.2|6.2|6.23|6.27|6.26|6.17|6.145|6.1|6.09|6.04|5.95|5.93|5.91|5.91|5.89|6.04|6.1|6.13|6.15|6.17|6.17|6.09|6.11|6.17|6.22|6.17|6.17||6.23|6.27|6.22|6.18|6.2|6.15|6.1|6.01|6.14|6.16|6.11|6.24|6.29|6.27|6.17|6.18|6.19|6.25|6.25|6.27|6.33|6.36|6.26|6.17|5.91|5.91|5.87|5.87|5.93|5.92|5.91||5.93|5.91|5.82|5.75|5.79|5.58|5.56|5.71|5.8|5.89|5.96|5.84|5.785|5.45|5.47|5.46|5.51|||5.495|5.41|5.37|5.39|5.36|5.3|5.23|5.21|5.24|5.11|5.1|5.16|5.19|5.2|5.17|5.16|5.1|5.18|5.17|5.195|5.205|5.22|5.2|5.32|5.365|5.805|5.75|5.77|5.875|5.91|5.83|5.76|5.78|5.74|5.74|5.75|5.77|5.7|5.7|5.73|5.58|5.56|5.59|5.585||5.5|5.48|5.42|5.33|5.3|5.22|5.2|5.28|5.37|5.47|5.47|5.43|5.42|5.32|5.31|5.29|5.355|5.4||5.43|5.43|5.4|||5.42|5.405|5.47|5.45|5.46|5.43
05034|8592|/equities/qbe-insurance-group-limited|ASX200/EAFAVALUE||20|20.135|19.82|19.79|19.99|19.825|19.67|19.47|19.685|19.35|19.33|19.08|18.88|18.74|18.49|18.62|18.47|17.705|17.02|17.25|17.11|17.21|17.34|17.41|17.36|17.39|17.23|17.15|17.495|17.52|17.48|17.245|16.835|17|16.88|16.62|16.55|16.32|16.42|16.67|16.53|16.44|16.47|16.72|16.575|16.66|16.73|16.73|16.76|16.75|16.73|16.68|16.8|16.8|16.75|16.82|16.67|16.49|16.59|16.26|16.32|16.32|16.28|16.12|15.96|15.93|15.91|15.8|15.92|16.13|16.16|16.02|16.25|16.45|16.39|16.45|16.38|16.36|16.21|16.33|16.11|16.5|16.68|16.59|17|17.55|18.13|18.08|17.65|17.96|17.34|17.01|17.03|17.05|16.935|17.16|17.125|17.33|17.29|17.22|17.38|17.46|17.185|17.02|17.075|17.12|17.03|17.1|17.24|17.32|17.65|17.28|17.74|17.83|18.04|18.06|18.01|18.44|18.47|18.33|18.4|18.5|18.54|18.6||18.67|18.41|18.2|18.345|18.31|17.89|17.54|17.81|17.95|17.88|17.92|18.1|18.12|17.72|18|17.8|17.94|17.7|17.6|17.845|17.9|17.61|17.68|17.4|17.4|17.48|17.67|17.69|17.82|17.97|17.99||17.85|17.67|17.625|17.48|17.59|17.69|17.54|17.81|17.9|17.94|17.91|18.1|18.14|18.005|18.21|18.425|18.22|||18.31|18.14|17.945|17.99|17.87|17.73|17.56|17.67|17.635|17.56|17.5|17.54|17.45|17.18|17.15|17|17|17.36|17.35|17.365|17.585|17.29|17.03|17.1|16.93|16.86|17.37|17.22|16.75|16.11|16.64|16.68|16.8|16.74|16.64|16.55|16.4|16.33|16.34|16.21|16.23|15.89|15.82|15.8||15.97|15.745|15.81|15.66|15.435|15.39|15.26|15.1|15.11|15.05|15.05|15.1|15.2|15.25|15.07|14.91|15.02|14.88||14.82|14.77|14.79|||14.78|14.82|14.77|14.66|14.14|14.33
05035|14304|/equities/qube-logistics-holdings|ASX200||4.025|4.04|4.02|4.03|4.035|3.97|3.945|3.99|4.015|3.93|3.93|3.87|3.87|3.9|3.87|3.865|3.83|3.82|3.74|3.76|3.72|3.73|3.725|3.76|3.75|3.77|3.81|3.82|3.8|3.86|3.87|3.9|3.88|3.89|3.87|3.84|3.84|3.89|3.855|3.86|3.88|3.92|3.97|3.98|4.02|3.99|4.04|4|3.97|3.93|3.97|3.92|3.89|3.92|3.89|3.91|3.89|3.88|3.9|3.88|3.895|3.9|3.9|3.96|3.91|3.9|3.84|3.84|3.86|3.87|3.94|3.9|3.855|3.9|3.9|3.84|3.82|3.79|3.745|3.74|3.72|3.65|3.62|3.6|3.665|3.745|3.84|3.84|3.8|3.82|3.77|3.73|3.79|3.81|3.76|3.74|3.785|3.83|3.78|3.79|3.795|3.78|3.71|3.7|3.7|3.71|3.71|3.66|3.65|3.65|3.695|3.65|3.65|3.68|3.64|3.58|3.55|3.6|3.61|3.62|3.68|3.68|3.66|3.69||3.71|3.74|3.71|3.65|3.64|3.63|3.61|3.62|3.69|3.72|3.64|3.66|3.66|3.64|3.57|3.6|3.68|3.68|3.61|3.63|3.62|3.62|3.615|3.58|3.54|3.58|3.56|3.29|3.33|3.35|3.33||3.405|3.38|3.37|3.28|3.32|3.28|3.285|3.37|3.36|3.34|3.395|3.39|3.4|3.365|3.35|3.35|3.41|||3.44|3.31|3.3|3.29|3.25|3.28|3.2|3.22|3.27|3.28|3.32|3.33|3.32|3.29|3.33|3.28|3.27|3.23|3.26|3.29|3.28|3.28|3.23|3.29|3.36|3.47|3.36|3.33|3.32|3.37|3.31|3.305|3.36|3.36|3.3|3.3|3.27|3.275|3.3|3.32|3.28|3.28|3.27|3.32||3.29|3.29|3.3|3.3|3.25|3.2|3.23|3.23|3.23|3.25|3.27|3.3|3.3|3.24|3.25|3.22|3.23|3.26||3.27|3.26|3.25|||3.22|3.22|3.22|3.2|3.2|3.225
05036|14307|/equities/ramelius-resources|ASX200||2.105|2.11|2.115|2.065|2.15|2.13|2.09|2.1|2.08|2.05|2.02|2.01|2.045|2.065|2.19|2.2|2.16|2.35|2.35|2.37|2.36|2.39|2.375|2.34|2.41|2.44|2.445|2.51|2.51|2.49|2.42|2.41|2.34|2.28|2.24|2.22|2.175|2.19|2.16|2.15|2.15|2.18|2.22|2.18|2.23|2.29|2.3|2.31|2.22|2.25|2.22|2.2|2.2|2.24|2.285|2.3|2.16|2.15|2.17|2.165|2.195|2.17|2.12|2.175|2.2|2.225|2.2|2.2|2.1|2.16|2.09|2.12|2.1|2.12|2.15|2.11|2.08|2.03|2.03|1.94|1.905|1.8325|1.865|1.875|1.925|1.945|1.985|1.94|1.895|1.97|1.94|1.9975|2|1.98|1.975|1.965|2.035|2.05|2.02|2.01|2.01|1.965|1.9225|1.9625|1.98|1.91|1.915|1.89|1.89|1.89|1.945|1.89|1.925|1.94|1.93|1.98|1.89|1.875|1.875|1.885|1.865|1.92|1.875|1.88||2.04|1.995|1.935|2|1.96|1.97|1.95|2.06|2.07|2.06|2.01|2.04|2.12|2.13|2.12|2.03|2.07|2|2.03|2.07|2.04|2.01|2.02|1.99|1.945|1.975|2|2.01|2.09|2.06|2.06||2.04|2|2.12|2.09|2.05|2.04|1.98|1.975|1.995|1.95|1.99|1.99|1.985|1.955|1.985|2.04|1.86|||1.86|1.81|1.7725|1.75|1.7|1.73|1.625|1.625|1.61|1.61|1.6175|1.57|1.585|1.56|1.595|1.635|1.63|1.5975|1.545|1.465|1.45|1.415|1.385|1.43|1.405|1.4375|1.45|1.4625|1.52|1.53|1.53|1.495|1.53|1.525|1.515|1.53|1.52|1.485|1.565|1.625|1.595|1.6|1.63|1.55||1.585|1.565|1.54|1.5475|1.545|1.5175|1.52|1.59|1.575|1.55|1.56|1.615|1.66|1.675|1.67|1.665|1.655|1.685||1.725|1.755|1.755|||1.73|1.7175|1.72|1.69|1.64|1.665
05037|8604|/equities/ramsay-healthcare|ASX200/EAFAGROWTH||39.84|40.05|39.74|39.63|39.37|39.05|38.13|38.6|38.83|37.79|38.13|38.24|38.15|38.6|38.95|39.11|38.65|39.81|39.56|39.91|40.18|40.76|41.25|41.88|41.85|41.99|42.43|42.08|42.24|42.73|42.9|43.3|43.05|43.465|42.89|42.92|42.89|42.99|43.16|42.86|42.76|43.24|42.77|42.57|41.99|41.75|41.65|42.18|41.72|40.51|40.47|40.72|41.3|40.42|41.05|41.03|40.24|39.28|39.46|39.87|40.34|39.985|40.19|41.07|41.48|43.08|44.7|45.96|46.89|46.9|46.965|47.75|47.45|47.92|47.79|47.68|47.19|45.82|45.23|45.825|44.61|44.06|44.24|44.72|45.35|45.89|46.73|46.47|46.86|46.95|47.16|47.145|46.91|47.44|47.22|47.16|47.9|47.63|47.15|48.26|47.68|47.45|46.93|46.79|46.87|47.15|47.12|46.695|46.66|46.93|47.68|47.18|47.135|48.14|48.66|49.12|49.05|49.24|49|48.62|48.56|48.7|48.75|49.11||49.3|49.5|49|49.47|47.69|47.475|47|47.61|49.625|50.35|49.09|49.43|48.96|49.68|50.22|50.59|51.65|51.48|51.8|50.82|50.395|51|51.75|51.81|51.69|51.52|51.57|51.87|52.43|52.92|51.95||53.5|53.72|51.09|50.4|50.99|51.4|51.75|52.09|52.14|53.12|54.33|54.49|54.59|54.25|54.31|53.6|55.45|||56.67|56.27|55.19|55.33|55.06|54.66|54.4|54.3|54.5|54.76|55.19|55.65|55.91|55.97|57.23|57.09|56.57|55.6|54.79|54.46|55.195|51.19|51.02|51.27|51.06|50.9|51.25|51.03|52.34|52.52|52.24|51.81|52.04|51.34|51.56|51.02|50.65|50.82|50.93|51.25|51.21|51.23|50.595|51.39||52.22|51.68|52.065|50.86|50.31|49.73|50.02|50.1|51.27|51.55|51.73|51.85|52.295|51.95|51.91|52.11|52.88|53.57||52.75|52.49|52.6|||52.42|52.58|51.8|51.38|51.44|50.8
05038|8599|/equities/rea-group-ltd|ASX200/EAFAGROWTH||253.1|253.3|252.99|251.99|250.65|249.44|247.14|249.09|250.73|246.73|249.38|245.51|241.995|242.16|239.84|237.31|239.89|236.13|231.76|233.05|227.89|230.99|230.97|233.9|231.99|232.15|231.16|228.51|231.36|229.11|223.82|224.88|227.33|224.36|221.1|218.91|218.58|218.59|214.19|213.78|213.49|213.37|210.57|213.2|201.26|200|199.55|194.99|196.65|199.71|200.905|202.08|202.8|201.83|203.22|201.46|201.95|199.99|205.92|203.82|206.1|208.88|204.12|209.79|214.45|219|218.23|219.12|221.07|221.69|217.27|219.39|219.56|216.9|218|214.13|211.98|210.48|203.45|203.32|203.36|193.155|190.97|193.12|194.79|199.15|208.03|204.62|200.91|201.48|196.97|195.67|198.26|197|195.96|199.97|204.14|207|205.83|205.81|202|201.21|198.9|196.86|195.49|194.49|193.99|193.02|192.75|196.66|198.64|196.67|199.88|199.5|198.29|196.42|192.63|193.3|194.45|192.83|193|193.06|188.275|188.07||189.5|189.21|187.79|185.25|186.86|188.36|187.46|185.79|186.99|187.05|186.87|189.56|190.89|190.67|188.51|191.07|194.21|188.68|184.63|189.91|189.97|191.51|185.325|184.67|181.16|181.55|178.49|178.22|181.16|181.44|179.445||185.35|181.67|179.17|176.71|177.12|177.81|177.23|178.8|181.57|181.78|184.81|182.18|182.17|181.625|182.31|183.38|186.53|||187.475|188.25|189.59|190.84|187.095|189.85|185.26|180.2|179.18|178.5|186.73|187.47|184.53|186.04|188.1|186.97|184.58|188.33|190|192|194.11|190.6|190.12|190.19|190.88|189.81|194.81|192.85|188.28|185.72|183.5|184.99|187.25|188.26|186.88|183.51|184.96|185|184.86|185.13|182.7|186.62|188.45|185.095||184.15|183.725|182.54|181.19|177.81|178.29|179.45|181.06|183.52|182.38|182|180.47|178.73|177.63|181.12|180.54|182.75|186||181.53|181.98|181.23|||177.61|177.76|179.15|176.49|173.01|169.72
05039|8601|/equities/reece-australia|ASX200/EAFAGROWTH||25.88|25.96|25.93|25.81|25.27|24.38|24.32|24.68|25.18|24.82|24.59|24.2|23.92|24.545|23.82|24.06|23.44|23.06|22.76|23.08|22.83|22.86|23.165|23.91|24.03|24.51|25.58|26.7|26.95|27.25|27.13|27.18|26.98|27.22|26.98|26.96|27.06|27.04|27.04|27.5|27.55|27.95|28.16|28.67|28.69|28.65|28.95|29.27|29.135|29.34|29.38|28.7|28.44|28.39|28.3|27.88|27.54|27.05|26.94|27.03|26.8|26.57|27.24|28.07|28.14|27.34|26.81|27|27.15|26.95|26.37|26.29|26.25|26.62|26.33|27.18|26.65|26.45|26.17|26.33|26.05|26.03|26.14|26.6|27.09|27.79|28|27.64|27.3|27.43|27.18|26.9|27|26.845|26.46|26.4|26.37|26.59|25.13|25.05|24.72|24.44|24.37|24.435|24.34|24.48|24.92|24.5|24.8|25.17|25.73|25.37|26.11|26.245|25.92|25.96|25.95|25.99|26.15|25.94|26.36|26.74|26.06|26.05||26.1|26.235|25.86|25.73|25.95|25.96|25.29|25.35|25.61|25.51|25.58|25.54|26.06|26.42|26.37|27.18|27.465|27.25|27.45|27.55|27.79|27.9|28.06|28.04|27.75|27.695|27.35|27.58|28.02|28.02|27.71||28.04|27.66|26.93|26.66|26.98|26.95|27.355|27.7|27.9|27.67|28.325|27.98|27.93|27.88|28.35|28.15|28.285|||28.2|28.14|28.09|28.27|27.95|27.99|28.26|28.07|28.2|28|28.62|28.36|28.19|28.5|28.75|28.41|28.49|28.17|28.06|27.56|27.37|29.325|28.95|24.36|24.1|23.94|23.97|23.86|23.34|23.57|23.66|23.12|23.01|23.14|22.81|22.65|22.49|22.275|22.23|22.45|22.6|22.9|22.85|22.83||22.52|22.51|22.73|22.37|22.23|21.84|21.86|22.04|22.23|22.41|22.37|22.23|22.13|21.88|22.08|22.03|22.3|22.6||22.405|22.28|22.42|||22.065|22.045|22.57|22.13|21.86|21.92
05040|32462|/equities/regis-resources-ltd|ASX200||2.6|2.6|2.62|2.61|2.7|2.67|2.67|2.68|2.67|2.59|2.51|2.44|2.46|2.495|2.595|2.59|2.5|2.67|2.66|2.7|2.725|2.735|2.76|2.765|2.8|2.83|2.82|2.785|2.77|2.75|2.67|2.65|2.57|2.42|2.29|2.2|2.08|2|2.01|2.02|2.04|2.045|2.07|2.035|2.065|2.06|2.09|2.05|2.02|2.04|2.02|1.97|1.965|1.975|1.99|1.92|1.8325|1.7925|1.79|1.7725|1.79|1.77|1.75|1.8125|1.87|1.88|1.855|1.86|1.84|1.855|1.77|1.755|1.74|1.6975|1.635|1.66|1.655|1.675|1.66|1.62|1.6075|1.58|1.62|1.6|1.6375|1.685|1.71|1.685|1.67|1.695|1.695|1.8175|1.93|1.915|1.92|1.925|1.97|1.99|1.945|1.95|1.95|1.915|1.88|1.835|1.89|1.785|1.81|1.77|1.77|1.76|1.785|1.76|1.775|1.82|1.79|1.85|1.81|1.75|1.755|1.8|1.76|1.81|1.785|1.835||1.935|1.875|1.81|1.835|1.86|1.87|1.915|1.94|1.95|1.93|1.93|2.06|2.15|2.17|2.15|2.05|2.11|2.075|2.07|2.13|2.16|2.13|2.14|2.145|2.085|2.1|2.15|2.13|2.23|2.25|2.22||2.2|2.155|2.32|2.33|2.28|2.21|2.2|2.21|2.21|2.11|2.11|2.16|2.14|2.05|2.045|2|||2.015|2.03|1.945|1.92|1.865|1.8875|1.9|1.85|1.88|1.895|1.92|2.015|1.955|1.9925|2.01|2.06|2.03|2.06|2.06|1.945|1.855|1.82|1.865|1.84|1.8525|1.895|1.905|1.95|1.96|2|2.02|1.995|1.995|2.01|1.965|1.965|1.975|1.99|1.96|2|2.05|2.08|2.12|2.18|2.15||2.18|2.11|2.09|2.09|2.11|2.07|2.09|2.18|2.22|2.17|2.18|2.18|2.185|2.14|2.14|2.14|2.17|2.21||2.2|2.22|2.22|||2.22|2.19|2.175|2.1|2.075|2.085
05041|977693|/equities/reliance-worldwide-corporation|ASX200||5.49|5.56|5.56|5.56|5.48|5.41|5.39|5.56|5.645|5.54|5.58|5.38|5.22|5.26|5.22|5.35|5.25|5.28|5.22|5.2|5.19|5.255|5.25|5.37|5.39|5.67|5.74|5.83|5.77|5.82|5.84|5.81|5.78|5.86|5.76|5.8|5.84|5.77|5.77|5.79|5.78|5.84|5.83|5.93|5.87|5.85|5.87|5.94|5.93|6.05|6.195|5.94|5.84|5.77|5.73|5.63|5.61|5.52|5.49|5.44|5.39|5.37|5.37|5.46|5.46|5.36|5.29|5.28|5.27|5.3|5.24|5.22|5.15|5.24|4.82|4.87|4.8|4.74|4.64|4.64|4.68|4.68|4.79|4.84|4.79|5.12|5.24|5.16|5.07|5.05|4.97|4.97|4.98|4.99|4.92|4.885|4.99|4.95|4.69|4.65|4.59|4.41|4.41|4.45|4.39|4.42|4.47|4.42|4.43|4.47|4.58|4.54|4.52|4.59|4.64|4.67|4.66|4.75|4.82|4.79|4.85|4.88|4.88|4.89||4.9|4.965|4.91|4.93|4.92|4.94|4.86|4.83|4.94|4.93|4.915|4.95|4.92|4.97|5.03|5.06|5.18|5.095|5.08|5.02|5.08|5.04|5.09|5.06|5.04|5.04|5.1|5.14|5.2|5.21|5.2||5.24|5.22|5.19|5.17|5.22|5.3|5.275|5.41|5.48|5.44|5.49|5.68|5.69|5.655|5.83|5.76|5.79|||5.83|5.76|5.83|5.9|5.79|5.88|5.74|5.75|5.76|5.68|5.82|5.665|5.67|5.64|5.73|5.665|5.56|5.595|5.55|5.67|5.495|5.4|5.38|5.32|5.42|5.36|5.19|5.165|4.84|4.58|4.52|4.42|4.51|4.44|4.35|4.33|4.31|4.2|4.23|4.235|4.25|4.245|4.27|4.215||4.33|4.33|4.36|4.36|4.29|4.2|4.27|4.38|4.39|4.43|4.46|4.41|4.38|4.33|4.35|4.34|4.37|4.45||4.44|4.47|4.45|||4.4|4.35|4.445|4.43|4.475|4.49
05042|8610|/equities/resmed-inc.|ASX200||38.58|38.74|38.57|38.53|37.68|37.55|37.24|36.63|37.05|36.74|36.08|36.69|37.82|38.22|38.48|37.39|37.56|37.91|37.09|37.41|37|37.15|37.51|37.91|39.13|38.67|35.93|36.07|36.05|36.23|35.82|36|35.87|35.98|35.74|35.35|35.48|35.2|34.495|34.66|34.82|34.83|34.95|35.81|35.06|35.31|35.49|35.82|36.15|36.03|35.68|35.36|37.13|37.41|37.08|37.42|37.88|37.99|37.59|36.63|36.57|36.37|36.65|36.23|36.19|35.97|35.74|35.57|33.61|33.45|33.55|33.43|33.3|34.29|34.22|34.34|33.71|33.32|32.92|33.23|32.67|32.61|33.645|33.45|34.02|33.415|32.58|32.49|31.78|30.635|31.84|31.55|31.65|31.27|30.69|30.5|30.68|30.73|30.61|30.55|29.9|28.72|28.49|28.73|28.97|28.62|28.56|28.52|28.37|28.87|29.39|28.78|28.03|28.25|29.09|32|32.08|32.1|31.92|32.155|32.02|31.91|31.89|31.91||31.95|31.9|31.96|31.195|31.24|31.61|31.16|31.45|32.16|32.25|32.07|33|32.8|32.9|32.65|33.07|33.26|32.82|32.92|32.6|32.71|32.3|32.97|32.87|32.89|33.27|33.12|33|32.97|33.5|31.58||28.74|28.415|28.345|28.29|27.96|29|28.82|28.93|29.29|29.745|29.49|28.58|28.91|28.53|28.6|28.76|29.27|||30.21|29.96|29.6|29.78|29.82|29.8|29.5|29.25|29.07|29.32|29.15|29.4|28.7|28.5|29.24|28.92|27.44|27.94|27.08|26.93|27|28.04|28.16|28.42|28.05|27.67|27.76|27.8|27.76|28.25|28.06|27.86|28.18|28.285|28.61|28.82|29.65|29.45|29.56|29.58|29.315|29.2|29.07|29.16||28.87|26.98|27.12|26.51|26.41|26.13|26.1|25.97|26.18|26.68|26.65|26.86|26.69|25.01|25.06|24.87|25.38|25.5||25.52|25.47|25.69|||25.82|26.09|25.84|25.68|25.5|26
05043|8616|/equities/resolute-mining|ASX200||0.445|0.415|0.405|0.4025|0.405|0.43|0.45|0.46|0.445|0.405||0.44|0.4525|0.45|0.5175|0.7|0.71|0.775|0.78|0.8|0.805|0.84|0.875|0.865|0.87|0.885|0.87|0.89|0.875|0.885|0.845|0.845|0.83|0.8|0.77|0.74|0.725|0.705|0.71|0.69|0.71|0.73|0.7425|0.735|0.77|0.775|0.77|0.76|0.74|0.735|0.7325|0.745|0.735|0.745|0.7725|0.735|0.695|0.67|0.66|0.655|0.675|0.66|0.645|0.67|0.665|0.675|0.685|0.705|0.68|0.705|0.68|0.69|0.7|0.69|0.69|0.645|0.65|0.6525|0.645|0.6225|0.615|0.6|0.625|0.615|0.64|0.66|0.67|0.66|0.64|0.65|0.62|0.6475|0.66|0.645|0.65|0.655|0.6725|0.69|0.665|0.6575|0.64|0.625|0.62|0.6275|0.635|0.605|0.585|0.565|0.55|0.525|0.525|0.52|0.54|0.55|0.54|0.545|0.525|0.51|0.495|0.525|0.5325|0.5625|0.5425|0.56||0.59|0.555|0.535|0.56|0.5575|0.56|0.55|0.565|0.545|0.53|0.53|0.54|0.5525|0.505|0.495|0.4825|0.49|0.47|0.475|0.47|0.465|0.435|0.435|0.435|0.425|0.43|0.445|0.4225|0.435|0.425|0.4175||0.42|0.42|0.4475|0.455|0.445|0.455|0.48|0.495|0.5|0.48|0.48|0.485|0.485|0.465|0.465|0.455|0.445|||0.435|0.39|0.39|0.385|0.3925|0.4025|0.38|0.385|0.37|0.375|0.385|0.375|0.3875|0.385|0.405|0.395|0.385|0.39|0.385|0.355|0.34|0.345|0.345|0.35|0.35|0.35|0.36|0.36|0.36|0.36|0.365|0.35|0.37|0.3675|0.37|0.375|0.375|0.365|0.38|0.4125|0.41|0.43|0.44|0.43||0.425|0.415|0.405|0.415|0.42|0.41|0.4075|0.42|0.4225|0.42|0.41|0.415|0.425|0.43|0.425|0.43|0.445|0.455||0.46|0.475|0.4575|||0.4575|0.4475|0.465|0.455|0.44|0.45
05044|8607|/equities/rio-tinto-limited|ASX200/EAFAVALUE||118.24|117.58|117.7|118.25|118.72|118.65|116.75|116.9|117.27|116.78|114.33|115.42|115.33|119.09|120.25|124.47|122.1|121.25|120.92|121.72|121.545|120.55|123.4|121.69|120.25|119.35|118.25|119.27|119.36|120.1|118.73|121.37|121.32|123.08|123.78|120.17|120.06|120.11|124.12|124|124.305|127.77|127.79|127.31|130.99|127.95|124.5|120.96|117.2|112.79|115.41|114|112.25|111.79|111.84|113.38|110.41|109.15|108.47|107.22|107.89|107.17|106.52|110.42|111.02|112.3|110.97|112|112.2|111.67|111.69|113.01|112.2|111.4|110.3|111.63|110.39|116.04|116.53|116.3|118.48|116.21|118.7|119.54|120.42|119.265|120.17|118.26|115.41|117.55|116.42|114.42|114.67|114.83|114.51|114.63|116.64|118.08|119.01|120.99|120.83|120.9|120.72|121.95|121.99|124.43|124.65|121.35|121.27|121.04|120.69|122.45|120.99|121.76|120.175|120.66|120.3|120.4|119.62|120.57|121|121.87|121.68|124.37||126.58|125.46|126.4|128.65|130.42|129.16|128.64|130.265|132.4|132.61|132.68|134.18|136.82|135.26|136.28|132.39|130.99|130.1|129.84|130.545|131.21|130.73|131.71|131.88|130.69|130.12|129.87|129.58|131.72|131.76|131.175||129.8|130.595|131.79|129.97|132.19|128.97|131.77|132.85|128.24|128.55|128.14|126.47|121.76|121.35|123.14|123.95|123.26|||123.1|120.93|122.98|122.41|121.88|122.2|123.38|120.39|117.7|117.95|120.37|117.61|116.72|118.5|121.44|121.16|124.67|126.6|125.35|125.5|124.47|124.86|123.28|124.77|125.16|125.33|126.44|130.32|131.98|129.24|129.18|128.58|129.94|129.3|130.46|130.61|130.83|129.05|130.37|133.825|132.44|133.04|133.53|133.59||132.68|130.47|128.6|128.23|128.39|127.25|128.47|128.7|129.02|130.41|129.305|130.8|132.94|133.48|134.55|135.2|135.8|136.725||135.84|136.65|136.16|||135.33|135.4|134.89|134.24|133.7|134.03
05045|8656|/equities/santos-limited|ASX200/EAFAGROWTH/EAFAVALUE||6.61|6.69|6.65|6.78|6.97|6.97|6.855|6.92|7.01|6.84|6.77|6.78|6.71|6.795|6.78|6.84|6.805|6.84|6.86|6.86|6.85|6.88|6.86|6.89|6.93|7.005|6.98|6.97|7|7.02|6.99|7.06|7.025|7.135|7.26|7.28|7.19|7.21|7.45|7.32|7.33|7.17|7.24|7.08|7.025|6.94|7.135|7.15|7.15|7.15|7.17|7.1|7.08|7.075|7.05|7.09|6.96|6.89|6.93|6.905|7.02|7.05|7.1|7.33|7.31|7.31|7.29|7.4|7.47|7.31|7.49|7.54|7.74|7.825|7.84|7.82|7.82|7.82|7.73|7.74|7.8|7.68|7.73|7.645|7.66|7.94|8.09|7.99|7.83|7.89|7.8|7.865|7.95|8|7.99|8.03|8.1|8.09|8.01|8.02|7.99|7.96|7.94|7.99|7.95|7.99|8.18|7.78|7.74|7.65|7.73|7.67|7.66|7.66|7.6|7.62|7.47|7.43|7.42|7.46|7.53|7.575|7.58|7.605||7.58|7.59|7.54|7.63|7.74|7.63|7.58|7.75|7.74|7.735|7.765|7.66|7.75|7.74|7.73|7.68|7.78|7.76|7.8|7.83|7.86|7.7|7.68|7.55|7.52|7.54|7.505|7.64|7.72|7.77|7.75||7.82|7.83|7.85|7.99|7.74|7.785|7.84|7.93|7.82|7.875|7.76|7.835|7.95|8.03|7.92|7.93|7.85|||7.78|7.725|7.73|7.61|7.51|7.54|7.56|7.52|7.36|7.37|7.23|7.15|7.14|7.24|7.31|7.31|7.23|7.28|7.29|7.2|7.16|7.11|7.14|7.18|7.455|7.44|7.38|7.4|7.43|7.48|7.39|7.39|7.41|7.37|7.42|7.45|7.98|7.88|7.87|7.9|7.805|7.85|7.78|7.88||7.72|7.695|7.71|7.7|7.71|7.57|7.69|7.79|7.89|7.59|7.5|7.6|7.61|7.665|7.66|7.68|7.61|7.71||7.66|7.675|7.71|||7.63|7.68|7.755|7.7|7.78|7.75
05046|102935|/equities/scentre|ASX200/EAFAVALUE||3.74|3.76|3.73|3.73|3.68|3.57|3.54|3.56|3.6|3.545|3.53|3.49|3.46|3.5|3.49|3.46|3.47|3.53|3.5|3.5|3.49|3.53|3.52|3.54|3.545|3.575|3.605|3.61|3.62|3.66|3.66|3.68|3.64|3.65|3.63|3.59|3.645|3.64|3.6|3.59|3.62|3.61|3.6|3.66|3.71|3.71|3.74|3.68|3.7|3.735|3.88|3.845|3.76|3.75|3.72|3.7|3.64|3.58|3.57|3.55|3.5|3.47|3.45|3.47|3.46|3.445|3.42|3.44|3.45|3.44|3.415|3.44|3.45|3.425|3.42|3.39|3.385|3.455|3.43|3.42|3.39|3.34|3.39|3.36|3.36|3.48|3.53|3.49|3.405|3.385|3.38|3.31|3.31|3.31|3.26|3.26|3.34|3.34|3.31|3.31|3.3|3.22|3.19|3.205|3.195|3.205|3.24|3.2|3.21|3.17|3.18|3.11|3.23|3.25|3.21|3.19|3.15|3.14|3.12|3.135|3.14|3.16|3.13|3.18||3.22|3.225|3.2|3.21|3.19|3.17|3.1|3.125|3.17|3.15|3.14|3.16|3.23|3.22|3.21|3.24|3.295|3.18|3.145|3.15|3.205|3.225|3.26|3.22|3.175|3.16|3.14|3.14|3.195|3.18|3.12||3.23|3.22|3.195|3.155|3.17|3.13|3.14|3.21|3.23|3.27|3.34|3.33|3.345|3.33|3.32|3.35|3.41|||3.42|3.36|3.37|3.41|3.405|3.37|3.33|3.33|3.32|3.34|3.32|3.32|3.315|3.28|3.29|3.24|3.24|3.21|3.21|3.155|3.11|3.08|3.09|3.11|3.12|3.09|3.09|3.035|3.07|3.13|3.07|3.1|3.16|3.16|3.15|3.16|3.13|3.09|3.08|3.11|3.07|3.07|2.995|2.945||2.93|2.93|2.895|2.93|2.9|2.87|2.96|2.96|2.98|2.99|3|2.965|2.97|2.96|2.955|2.95|2.99|3.03||3.01|3|2.99|||2.965|2.98|2.97|2.97|2.95|2.99
05047|8624|/equities/seek-ltd|ASX200/EAFAGROWTH||26.21|26.55|26.83|26.82|27.38|27.4|27.22|27.01|26.71|25.77|26|25.465|25.1|25.27|25.05|25.57|25.56|25.35|24.88|24.91|24.75|24.94|24.97|25.63|25.73|25.89|25.88|25.195|26.05|25.67|25.28|25.13|25.09|25.685|25.49|25.1|25.26|25.34|25.22|25|24.98|24.845|24.72|24.97|25.06|25.25|25.09|24.55|24.45|24.26|24.39|23.4|23.12|23.09|22.86|23.07|23.13|22.95|23.2|23.16|22.72|22.54|22.4|23.06|23.1|23.28|23.21|23.475|23.75|23.1|22.13|21.84|21.57|21.9|22.17|21.92|21.04|21.41|20.66|22.3|21.945|21.22|21.17|21.3|21.655|22.26|22.685|21.97|20.82|20.875|20.76|20.275|20.87|21.38|21.13|21.43|21.58|21.71|21.61|21.6|20.98|20.26|19.97|20.04|20.31|20.36|20.66|21.03|21.24|21.2|21.83|21.68|22.17|22.23|22.73|22.59|22.75|22.89|23.33|23.1|23.47|23.63|23.1|23.245||23.3|23.85|23.885|22.935|22.82|22.46|22.5|22.38|22.515|22.67|22.75|23.22|23.6|23.55|23.08|22.84|23.38|23.13|23.35|23.54|23.65|23.8|24.2|24.3|24.02|23.81|23.92|23.89|24.27|24.65|24.64||25.5|25.27|25|23.75|24.25|24.49|24.7|24.9|25.1|25.03|25.35|24.72|24.51|24.37|24.46|24.43|25.11|||25.19|24.95|25.07|25.61|25.22|25.74|25.61|25.61|25.74|26.08|26.9|27.1|26.98|26.98|27.2|26.88|26.39|26.39|26.48|26.6|26.37|25.93|25.76|25.92|25.98|26.26|26.93|26.38|25.47|25.8|25.15|25.62|25.96|27.1|26.78|26.48|26.21|25.88|26.15|26.03|25.17|25.46|25.6|25.59||25.64|25.64|25.67|25.6|25.5|25|25.4|25.79|26.03|26.04|26.26|26.26|26.39|25.93|26.02|26.05|26.54|26.98||26.73|26.73|26.91|||26.39|26.1|26.32|25.865|25.48|25.36
05048|8626|/equities/seven-network|ASX200||49.65|49.9|50.05|49.85|49.01|48.37|48.55|48.98|48.55|48.25|46.25|45.12|45|45.21|44.46|44.67|43.78|42.88|42.85|42.68|41.7|41.96|41.75|42|42.07|42.56|42.28|42.54|43|43.75|43.53|43.8|43.34|43.54|43.56|43.8|43.99|43.87|43.44|43.59|43.18|43.385|43.63|43.96|43|43.57|43.53|43.54|43.3|42.95|43.38|42.53|42.46|42.19|42.37|41.77|41.38|40.65|40.65|40.63|41|41.03|41.18|41.53|41.14|41.27|41|40.57|40.5|40.74|39.65|39.4|39.17|39.06|38.67|40.085|39.63|40.2|37.3|37.37|37.16|37.46|37.54|37.36|37.11|38.67|39.31|39.37|38.64|38.41|38|37.62|38.25|38.33|37.59|37.32|37.71|37.36|36.59|36.5|36.11|36.025|35.58|36.02|36.18|37.3|37.8|37.28|37.14|37.25|37.99|37.48|37.56|37.98|37.59|37.8|38.05|38.74|39.065|39.35|39.61|39.92|39.63|39.7||40.23|39.9|39.25|39.3|39.63|39.36|39.1|39.18|39.79|39.875|39.48|39.6|39.4|39.14|39.31|39.56|39.7|38.01|39.18|40|40.44|40|39.41|39.41|39.58|39.1|38.2|38.05|38.415|38.88|38.61||39.055|38.85|38.2|38|38.88|38.9|39.09|39.815|40.52|40.09|40.8|40.18|39.97|39.72|40.16|40.57|41.5|||41|40.58|40.96|41.84|41.59|41.65|41.95|41.79|41.2|41.42|41.65|41.05|40.68|41.57|42.28|41.7|41.75|41.4|40|39.5|39.1|39.24|39.18|39.15|39.31|39.89|40.76|41.48|40.745|41.26|40.74|39.18|37.23|37.52|37.28|36.16|35.585|35.11|35.52|36.12|35.84|36.31|36.7|35.98||35.65|35.6|35.81|34.85|34.5|34.22|35.11|36.77|37.32|36.98|37.13|37.04|36.89|36.4|36.7|36.95|36.87|37.48||36.99|36.82|36.38|||35.83|35.77|35.58|35.38|34.88|35.8
05049|40384|/equities/shopping-centres-australasia-prop.|ASX200||2.22|2.24|2.21|2.21|2.21|2.165|2.155|2.17|2.19|2.19|2.17|2.16|2.16|2.175|2.19|2.18|2.19|2.225|2.2|2.22|2.21|2.23|2.24|2.275|2.28|2.285|2.3|2.29|2.295|2.33|2.31|2.33|2.31|2.315|2.305|2.29|2.3|2.29|2.29|2.29|2.31|2.32|2.315|2.33|2.35|2.37|2.38|2.355|2.35|2.36|2.38|2.37|2.33|2.35|2.36|2.38|2.35|2.32|2.3|2.24|2.235|2.26|2.25|2.28|2.28|2.27|2.26|2.3|2.275|2.25|2.235|2.24|2.23|2.25|2.27|2.26|2.24|2.29|2.28|2.29|2.28|2.245|2.24|2.21|2.205|2.26|2.3|2.29|2.23|2.25|2.23|2.205|2.23|2.24|2.27|2.23|2.305|2.35|2.3|2.3|2.29|2.2|2.15|2.17|2.14|2.14|2.17|2.15|2.145|2.15|2.16|2.12|2.26|2.26|2.26|2.27|2.26|2.27|2.25|2.23|2.21|2.21|2.19|2.195||2.22|2.19|2.18|2.18|2.19|2.16|2.13|2.14|2.16|2.14|2.135|2.16|2.19|2.17|2.19|2.2|2.24|2.19|2.175|2.195|2.2|2.23|2.25|2.21|2.22|2.2|2.18|2.17|2.2|2.21|2.17||2.23|2.235|2.21|2.19|2.21|2.21|2.2|2.25|2.25|2.265|2.305|2.3|2.31|2.305|2.31|2.35|2.4|||2.4|2.36|2.34|2.35|2.35|2.36|2.31|2.3|2.26|2.25|2.22|2.215|2.215|2.23|2.27|2.26|2.245|2.24|2.265|2.23|2.225|2.22|2.24|2.29|2.29|2.26|2.26|2.25|2.29|2.335|2.3|2.275|2.3|2.33|2.33|2.31|2.29|2.26|2.27|2.28|2.27|2.275|2.24|2.235||2.21|2.19|2.16|2.17|2.17|2.17|2.21|2.22|2.23|2.23|2.225|2.2|2.21|2.19|2.21|2.2|2.23|2.29||2.3|2.33|2.32|||2.3|2.31|2.34|2.3|2.33|2.37
05050|32454|/equities/silver-lake-resources|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.585|1.56|1.47|1.48|1.525|1.535|1.495|1.545|1.575|1.585|1.555|1.58|1.65|1.63|1.63|1.595|1.6|1.535|1.53|1.525|1.51|1.485|1.48|1.46|1.435|1.4275|1.43|1.42|1.4775|1.47|1.455||1.4425|1.385|1.47|1.4925|1.455|1.45|1.3875|1.375|1.385|1.345|1.34|1.345|1.355|1.275|1.305|1.305|1.28|||1.24|1.1975|1.205|1.195|1.195|1.2075|1.16|1.18|1.185|1.195|1.22|1.165|1.19|1.235|1.2375|1.2225|1.19|1.18|1.11|1.09|1.08|1.07|1.045|1.05|1.02|1.015|1.02|1.03|1.035|1.05|1.05|1.055|1.08|1.06|1.12|1.13|1.1425|1.1225|1.19|1.27|1.215|1.215|1.22|1.2075||1.2025|1.1825|1.1675|1.175|1.175|1.1525|1.145|1.19|1.1975|1.18|1.155|1.175|1.195|1.175|1.14|1.145|1.175|1.205||1.205|1.23|1.21|||1.2|1.185|1.2|1.18|1.165|1.19
05051|8629|/equities/sims-group-limited|ASX200||13.17|13.29|13.17|13.23|12.87|12.72|12.76|12.75|12.89|12.71|12.73|12.64|13.17|13.43|13.56|13.89|13.7|13.18|12.77|12.815|12.7|12.79|12.99|13.25|13.15|13.44|13.22|13.2|13.26|13.43|13.33|13.38|13.31|13.22|13.005|13.03|12.87|12.9|12.86|12.7|12.73|13.075|13|12.78|12.85|12.75|12.35|12.38|12.23|12.39|12.74|12.59|11.34|11.31|11.27|11.1|10.9|10.725|10.78|10.74|10.8|10.81|10.83|11.21|11.1|11.05|10.86|10.92|11.35|11.35|11.3|11.34|11.18|11.27|11.1|11.11|10.86|10.925|10.73|9.99|10.09|10.04|10.14|10.3|10.14|10.07|10.37|10.18|10|10.265|10.12|9.88|10.045|10.21|10.31|10.39|10.55|10.67|10.575|10.82|10.8|10.59|10.51|10.88|10.37|10.43|10.36|10.23|10.17|10.3|10.46|10.33|10.11|10.23|10.23|10.34|10.37|10.53|10.71|10.555|10.5|10.57|10.52|10.74||10.785|10.76|10.71|10.705|10.86|10.645|10.62|10.88|10.98|11.26|11.25|11.35|11.07|11.02|11.145|11.005|11.02|10.9|10.86|10.97|10.9|11.06|11.07|11.26|11.83|11.83|11.74|11.83|12.13|12.15|11.84||11.9|12.05|12.04|11.92|12.25|12.29|12.26|12.47|12.44|12.51|12.66|12.58|12.54|12.51|12.71|12.47|12.76|||12.72|12.33|12.405|12.52|12.18|12.38|12.09|11.93|11.95|11.83|12.14|11.9|11.85|12.07|12.35|12.22|12.09|12.225|12.43|12.46|12.54|12.57|12.74|12.81|12.7|12.66|12.8|13.73|14.555|14.42|14.49|14.35|14.55|14.7|14.82|14.97|14.89|14.69|14.745|14.81|14.45|14.53|14.395|14.68||14.41|13.96|13.85|13.89|13.87|13.66|13.74|13.78|14.04|14.11|14.13|14.11|14.38|14.245|14.85|15.21|15.43|15.6||15.64|15.77|15.71|||15.64|15.75|15.75|15.37|15.22|15.25
05052|14315|/equities/sky-city-entertainment|ASX200||1.325|1.34|1.34|1.38|1.38|1.3|1.28|1.28|1.29|1.28|1.28|1.34|1.285|1.28|1.27|1.275|1.245|1.24|1.285|1.255|1.265|1.25|1.265|1.2775|1.265|1.26|1.2325|1.225|1.23|1.26|1.27|1.29|1.305|1.325|1.335|1.335|1.35|1.365|1.365|1.35|1.32|1.32|1.315|1.365|1.3|1.375|1.41|1.3|1.2925|1.295|1.285|1.28|1.275|1.3|1.3175|1.33|1.315|1.32|1.3125|1.31|1.33|1.345|1.3475|1.365|1.375|1.38|1.33|1.335|1.36|1.36|1.415|1.45|1.4725|1.46|1.43|1.425|1.42|1.41|1.43|1.4125|1.435|1.425|1.4325|1.445|1.44|1.465|1.475|1.445|1.41|1.415|1.41|1.4|1.435|1.44|1.44|1.43|1.405|1.37|1.375|1.4375|1.39|1.36|1.355|1.355|1.365|1.35|1.36|1.375|1.38|1.37|1.34|1.34|1.34|1.345|1.34|1.35|1.315|1.35|1.34|1.35|1.3775|1.42|1.455|1.45||1.42|1.41|1.65|1.645|1.6175|1.615|1.63|1.64|1.705|1.64|1.7|1.675|1.7|1.62|1.585|1.565|1.535|1.55|1.55|1.6|1.58|1.56|1.58|1.555|1.5975|1.6|1.595|1.6|1.67|1.675|1.685||1.73|1.725|1.705|1.715|1.73|1.735|1.73|1.74|1.765|1.78|1.82|1.84|1.87|1.875|1.89|1.9|1.94|||1.91|1.89|1.9|1.89|1.865|1.815|1.81|1.8025|1.7875|1.815|1.78|1.775|1.7925|1.795|1.85|1.82|1.795|1.835|1.85|1.85|1.815|1.815|1.8|1.81|1.8|1.8|1.795|1.795|1.82|1.8575|1.8825|1.88|1.91|1.9475|1.97|2|2.01|2.01|1.9975|2.02|1.88|1.79|1.765|1.7275||1.735|1.7175|1.725|1.745|1.7475|1.71|1.72|1.7|1.695|1.69|1.69|1.73|1.7|1.7|1.695|1.68|1.695|1.695||1.715|1.7|1.705|||1.68|1.68|1.705|1.71|1.735|1.735
05053|8635|/equities/sonic-healthcare-limited|ASX200/EAFAGROWTH||28.68|28.91|28.78|28.845|28.48|28.25|27.98|28.26|28.195|26.27|26.17|26.65|26.56|27.44|27.29|27.36|27.59|27.21|26.67|26.89|26.84|27.26|27.74|27.8|27.75|28|27.88|27.34|26.9|27.29|27.3|27.7|27.87|27.75|27.39|27.33|27.72|27.48|26.89|27.29|27.34|27.4|27.21|27.19|27.29|26.8|26.63|26.52|26.52|26.21|26.87|27.28|27.23|27.42|27.195|27.16|27|26.91|27.19|27.05|27.19|27.17|27.24|28.17|27.96|28|27.87|28.24|28.42|28.16|27.95|28.22|27.72|27.99|27.97|28|27.99|27.73|27.44|27.6|27.55|27.19|27.24|27.04|27.34|27.58|27.72|27.69|27.33|27.45|27.25|26.84|26.8|26.92|26.64|26.69|26.745|26.915|26.35|26.58|26.47|26.07|25.93|26.06|26.13|26.175|25.79|25.89|25.68|26.12|26.64|26.38|26.98|26.92|27.12|27.19|27.3|26.66|26.39|25.87|25.49|25.26|25.03|25.18||24.98|24.78|24.37|24.18|24.73|24.53|24.01|24.315|24.68|24.96|25.06|25.45|24.9|25.17|26.95|27.1|27.23|27.59|27.62|27.11|26.76|26.73|26.96|26.66|26.37|26.24|26.45|26.53|26.92|26.82|26.69||27.13|26.91|26.68|26.39|26.23|26.46|26.55|26.93|27.55|28.19|29.09|29.04|29.19|29.15|29.285|29.21|29.4|||29.61|29.41|29.42|29.14|28.57|28.27|27.57|27.8|28.05|28.22|28.48|28.61|28.49|28.47|28.64|28.36|28.31|28.75|29.32|29.3|29.96|29.41|29.42|29.55|29.44|29.155|29.26|30.65|32.19|32.32|32.57|32.25|32.49|32.265|31.82|31.65|31.6|31.91|32.18|32.03|32.17|32.44|32.38|31.875||31.78|31.71|31.92|31.6|31.2|31.32|31.57|31.71|32.1|32.11|32.09|32.2|32.11|31.66|31.79|31.78|32.22|32.285||32.12|32.26|32.155|||31.85|31.95|32|31.51|31.59|31.91
05054|953541|/equities/south32-ltd|ASX200/EAFAGROWTH||3.74|3.78|3.815|3.84|3.85|3.86|3.75|3.76|3.74|3.79|3.56|3.545|3.57|3.73|3.74|3.945|3.855|3.815|3.78|3.74|3.735|3.68|3.77|3.77|3.75|3.75|3.77|3.68|3.65|3.76|3.78|3.835|3.71|3.8|3.785|3.615|3.615|3.58|3.765|3.72|3.7|3.75|3.75|3.72|3.81|3.72|3.54|3.5|3.35|3.24|3.26|3.23|3.235|3.25|3.22|3.21|3.11|3.03|3.03|2.995|3.03|3.05|3.015|3.17|3.12|3.16|3.11|3.1|3.125|3.11|3.045|3.07|3.015|3.07|2.985|3|2.95|3|2.975|2.95|2.94|2.86|2.92|2.93|2.925|3.075|3.15|3.09|3.03|3.05|2.99|2.97|2.99|3.05|3.16|3.43|3.545|3.61|3.605|3.64|3.67|3.675|3.67|3.75|3.83|3.865|3.86|3.86|3.77|3.72|3.73|3.71|3.71|3.74|3.75|3.74|3.7|3.67|3.64|3.69|3.67|3.67|3.66|3.79||3.93|3.89|3.89|3.97|4.02|4|3.97|4|3.95|3.89|3.86|3.87|3.92|3.92|3.89|3.78|3.755|3.675|3.64|3.62|3.65|3.64|3.66|3.66|3.62|3.605|3.56|3.53|3.59|3.51|3.38||3.34|3.39|3.41|3.25|3.33|3.3|3.33|3.46|3.34|3.36|3.35|3.3|3.25|3.235|3.175|3.08|3.07|||3.01|2.935|2.98|2.96|2.98|3.01|3.08|3.14|3.14|3.01|3.02|2.89|2.915|2.96|2.99|2.96|2.94|2.98|3.025|3.03|2.97|2.875|2.89|2.95|2.92|2.87|2.86|2.9|2.98|3|3.15|3.09|3.15|3.13|3.195|3.23|3.26|3.2|3.32|3.35|3.35|3.38|3.365|3.4||3.38|3.38|3.3|3.18|3.3|3.26|3.41|3.53|3.6|3.6|3.55|3.47|3.41|3.31|3.33|3.315|3.39|3.385||3.35|3.37|3.345|||3.31|3.3|3.32|3.27|3.26|3.29
05055|8640|/equities/spark-irs-unt|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05056|8670|/equities/telecom-corp-of-new-zealand-ltd|ASX200/EAFAVALUE||2.7|2.69|2.69|2.71|2.77|2.78|2.755|2.81|2.85|2.84|2.8|2.785|2.77|2.76|2.75|2.75|2.7|2.7|2.7|2.7|2.64|2.73|2.75|2.72|2.71|2.71|2.73|2.745|2.75|2.75|2.78|2.74|2.74|2.755|2.79|2.8|2.8|2.86|2.825|2.905|2.91|2.85|2.815|2.81|2.88|2.91|2.91|2.91|2.94|2.99|3.03|3.06|3.09|3.115|3.11|3.135|3.12|3.24|3.25|3.28|3.33|3.3|3.33|3.35|3.39|3.47|3.435|3.49|3.56|3.65|3.68|3.96|3.98|3.99|4.01|4.05|4.045|4.04|4.02|4.02|4|4.01|4.04|4|4.05|4.06|4.03|3.95|3.87|3.88|3.77|3.79|3.78|3.79|3.78|3.77|3.79|3.81|3.77|3.8|3.78|3.785|3.745|3.71|3.705|3.75|3.78|3.765|3.78|3.86|3.86|3.845|3.77|3.73|3.75|3.76|3.76|3.72|3.81|3.79|3.78|3.78|3.78|3.805||3.8|3.82|3.825|3.84|3.83|3.8|3.74|3.81|3.87|3.87|3.875|3.94|3.89|3.9|3.9|3.91|3.895|3.92|3.97|4.01|4|3.96|4.04|4.08|4.13|4.3|4.3|4.32|4.35|4.29|4.34||4.36|4.37|4.33|4.32|4.32|4.33|4.3|4.3|4.33|4.33|4.34|4.355|4.38|4.4|4.39|4.38|4.4|||4.42|4.4|4.475|4.47|4.46|4.6|4.64|4.61|4.57|4.6|4.635|4.66|4.69|4.73|4.7|4.72|4.72|4.675|4.77|4.76|4.8|4.85|4.86|4.88|4.88|4.88|4.84|4.835|4.845|4.855|4.85|4.85|4.9|4.92|4.92|4.95|4.98|4.99|5|5.005|4.97|4.95|4.935|4.97||4.98|4.94|4.91|4.92|4.91|4.92|4.9|4.89|4.88|4.89|4.86|4.87|4.865|4.825|4.81|4.805|4.795|4.83||4.83|4.805|4.78|||4.76|4.78|4.79|4.77|4.78|4.82
05057|8620|/equities/st-barbara|ASX200||0.345|0.34|0.34|0.345|0.355|0.355|0.35|0.345|0.345|0.3375|0.33|0.3075|0.315|0.31|0.33|0.35|0.34|0.365|0.38|||0.46|0.46|0.47|0.485|0.5|0.465|0.465|0.47|0.47|0.46|0.445|0.4|0.395|0.385|0.385|0.36|0.3375|0.345|0.34|0.34|0.3475|0.355|0.35|0.365|0.37|0.36|0.335|0.3275|0.305|0.3|0.285|0.29|0.2875|0.275|0.265|0.245|0.245|0.235|0.235|0.24|0.245|0.245|0.25|0.25|0.26|0.255|0.265|0.26|0.265|0.26|0.265|0.26|0.26|0.245|0.2175|0.22|0.22|0.22|0.2125|0.215|0.21|0.215|0.22|0.23|0.235|0.2275|0.225|0.215|0.215|0.215|0.22|0.2275|0.2275|0.225|0.235|0.24|0.25|0.24|0.24|0.24|0.235|0.2275|0.225|0.22|0.215|0.21|0.205|0.21|0.21|0.205|0.205|0.2|0.205|0.205|0.21|0.215|0.22|0.225|0.225|0.23|0.245|0.245|0.24||0.2525|0.24|0.2275|0.23|0.235|0.24|0.24|0.24|0.245|0.25|0.28|0.29|0.295|0.3|0.29|0.275|0.28|0.2775|0.28|0.285|0.275|0.25|0.255|0.26|0.25|0.26|0.27|0.26|0.28|0.285|0.275||0.27|0.275|0.305|0.315|0.3|0.295|0.295|0.3|0.305|0.285|0.275|0.245|0.24|0.21|0.1975|0.2|0.195|||0.175|0.175|0.175|0.17|0.175|0.175|0.17|0.17|0.17|0.17|0.165|0.16|0.1675|0.185|0.185|0.185|0.185|0.1825|0.165|0.155|0.155|0.145|0.145|0.155|0.155|0.16|0.16|0.155|0.16|0.16|0.16|0.165|0.165|0.17|0.165|0.165|0.165|0.1675|0.17|0.18|0.175|0.175|0.175|0.18||0.18|0.18|0.18|0.18|0.185|0.1825|0.19|0.2|0.2|0.2|0.2|0.2|0.2025|0.2|0.205|0.2|0.2025|0.21||0.21|0.21|0.21|||0.2075|0.205|0.21|0.2|0.2|0.2
05058|32444|/equities/echo-entertainment-group-ltd|ASX200||0.2|0.225|0.22|0.215|0.21|0.21|0.21|0.21|0.21|0.215|0.22|0.22|0.2175|0.2225|0.235|0.23|0.225|0.2275|0.225|0.23|0.24|0.2475|0.26|0.275|0.27|0.27|0.27|0.275|0.275|0.28|0.305|0.3|0.27|0.27|0.275|0.275|0.27|0.28|0.29|0.29|0.27|0.28|0.285|0.29|0.315|0.3|||||||||||||||||||||0.46|0.485|0.495|0.505|0.505|0.515|0.51|0.525|0.525|0.5275|0.53|0.535|0.52|0.5225|0.525|0.52|0.525|0.535|0.55|0.56|0.5825|0.5825|0.58|0.585|0.525|0.505|0.5225|0.525|0.51|0.505|0.5075|0.5075|0.505|0.51|0.51|0.515|0.51|0.495|0.49|0.48|0.485|0.4825|0.4925|0.505|0.52|0.495|0.48|0.465|0.48|0.5|0.5|0.495|0.5075|0.495|0.495|0.48|0.48|0.485||0.495|0.495|0.4925|0.495|0.4675|0.48|0.47|0.48|0.49|0.4875|0.48|0.485|0.505|0.53|0.56|0.465|0.46|0.455|0.455|0.455|0.4575|0.455|0.475|0.465|0.445|0.44|0.415|0.41|0.4225|0.4275|0.4||0.4225|0.4275|0.425|0.425|0.43|0.425|0.46|0.5|0.545|0.555|0.565|0.54|0.545|0.545|0.5575|0.56|0.575|||0.575|0.565|0.55|0.57|0.5475|0.5325|0.535|0.53|0.51|0.52|0.5275|0.535|0.535|0.545|0.55|0.535|0.525|0.52|0.54|0.5375|0.525|0.48|0.47|0.475|0.455|0.46|0.48|0.47||0.565|0.5575|0.545|0.535|0.56|0.565|0.5725|0.58|0.57|0.575|0.585|0.5575|0.56|0.5325|0.545||0.55|0.54|0.525|0.515|0.515|0.505|0.5175|0.515|0.525|0.54|0.55|0.585|0.555|0.5275|0.53|0.525|0.52|0.53||0.53|0.53|0.535|||0.5225|0.525|0.535|0.53|0.535|0.52
05059|102031|/equities/steadfast-f|ASX200||5.86|5.88|5.91|6.005|6.01|5.84|5.72|5.68|5.71|5.63|5.665|5.64|5.6|5.6|5.705|5.69|5.6|5.51|5.46|5.48|5.55|5.5|5.52|5.58|5.52|5.475|5.57|5.57|5.45|5.5|5.52|5.54|5.6|5.54|5.52|5.57|5.64|5.685|5.655|5.66|5.64|5.62|5.62|5.73|5.72|5.73|5.75|5.68|5.69|5.69|5.74|5.67|5.65|5.76|5.71|5.71|5.63|5.555|5.4|6.2|6.36|6.42|6.44|6.45|6.56|6.6|6.48|6.34|6.46|6.49|6.485|6.49|6.47|6.52|6.5|6.52|6.495|6.5|6.45|6.405|6.42|6.37|6.39|6.38|6.36|6.48|6.52|6.49|6.44|6.44|6.395|6.37|6.38|6.39|6.36|6.31|6.39|6.38|6.43|6.46|6.49|6.495|6.44|6.32|6.21|6.19|6.22|6.23|6.2|6.16|6.18|6.08|6.11|6.1|5.99|5.93|5.85|5.7|5.58|5.44|5.48|5.51|5.52|5.525||5.55|5.56|5.51|5.53|5.595|5.54|5.51|5.56|5.59|5.605|5.61|5.67|5.65|5.665|5.77|5.81|5.92|5.9|5.88|5.94|5.94|5.885|5.815|5.79|5.72|5.68|5.685|5.645|5.68|5.715|5.65||5.71|5.68|5.635|5.545|5.58|5.6|5.605|5.67|5.695|5.7|5.8|5.77|5.76|5.73|5.82|5.87|5.95|||5.92|5.82|5.79|5.79|5.78|5.695|5.74|5.79|5.85|5.89|5.84|5.82|5.84|5.835|5.88|5.81|5.805|5.76|5.725|5.8|5.9|5.95|5.96|5.97|6.07|6.04|6.1|6.02|6.02|6.04|6.04|6.04|6.1|6.07|5.995|5.985|5.98|5.91|5.93|5.94|5.97|5.95|5.895|5.905||5.85|5.88|5.89|5.815|5.65|5.665|5.69|5.73|5.775|5.77|5.74|5.77|5.83|5.81|5.84|5.805|5.83|5.87||5.87|5.82|5.81|||5.76|5.86|5.82|5.74|5.68|5.725
05060|8631|/equities/stockland|ASX200/EAFAVALUE||5.24|5.31|5.28|5.28|5.29|5.23|5.16|5.18|5.21|5.205|5.27|5.21|5.18|5.23|5.155|5.1|5.04|5.22|5.16|5.205|5.2|5.25|5.2|5.17|5.19|5.23|5.28|5.295|5.36|5.44|5.41|5.46|5.38|5.41|5.37|5.33|5.4|5.4|5.37|5.33|5.35|5.34|5.29|5.31|5.35|5.36|5.4|5.305|5.32|5.33|5.46|5.39|5.3|5.32|5.33|5.3|5.29|5.24|5.255|5.27|5.14|5.09|5.08|5.1|5.09|5.02|4.97|5|5.1|5.05|4.96|4.8|4.605|4.68|4.68|4.64|4.55|4.52|4.53|4.53|4.53|4.45|4.5|4.45|4.455|4.61|4.67|4.6|4.46|4.47|4.44|4.41|4.48|4.555|4.53|4.55|4.685|4.695|4.6|4.59|4.55|4.36|4.255|4.28|4.26|4.27|4.29|4.25|4.26|4.25|4.29|4.21|4.5|4.53|4.43|4.46|4.415|4.45|4.48|4.53|4.45|4.5|4.49|4.56||4.62|4.63|4.64|4.625|4.58|4.57|4.48|4.515|4.58|4.495|4.435|4.5|4.59|4.61|4.66|4.695|4.8|4.65|4.59|4.58|4.62|4.63|4.66|4.58|4.47|4.465|4.41|4.42|4.45|4.445|4.33||4.5|4.52|4.47|4.435|4.5|4.48|4.515|4.565|4.6|4.645|4.76|4.775|4.78|4.78|4.75|4.85|4.9|||4.9|4.775|4.745|4.82|4.85|4.855|4.85|4.88|4.84|4.85|4.77|4.76|4.76|4.68|4.71|4.61|4.62|4.62|4.63|4.56|4.51|4.51|4.51|4.52|4.62|4.63|4.66|4.65|4.69|4.72|4.65|4.55|4.66|4.61|4.63|4.62|4.49|4.455|4.52|4.57|4.525|4.56|4.47|4.42||4.375|4.37|4.35|4.35|4.33|4.35|4.46|4.49|4.5|4.48|4.51|4.45|4.46|4.365|4.36|4.35|4.42|4.5||4.5|4.51|4.52|||4.47|4.455|4.5|4.44|4.42|4.52
05061|8659|/equities/suncorp-metway-limited.|ASX200/EAFAVALUE||19.71|19.8|19.455|19.68|19.89|19.85|19.93|19.72|19.8|19.43|19.355|18.92|18.82|18.85|18.79|18.73|18.92|18.35|17.735|17.875|17.76|18.04|18.19|18.39|18.26|18.13|18.22|18.19|18.32|18.36|18.48|18.65|18.35|18.45|18.29|18.16|18.29|18.35|18.08|18.07|17.97|17.84|17.89|18.07|18.21|18.16|18.25|18.3|18.41|18.5|18.44|18.65|18.47|18.35|18.36|18.07|18.05|17.96|18.05|17.82|18.05|18.01|18.04|18.11|17.85|17.73|17.52|17.39|17.48|17.58|17.64|17.62|18.19|18.02|17.62|17.37|17.295|17.21|16.98|16.94|16.74|16.25|16.25|16.325|16.64|17.57|18|17.83|17.48|17.585|17.39|17.26|17.24|17.23|16.95|17.05|17.18|17.13|17.105|17.12|17.285|17.25|17.04|16.79|16.63|16.9|16.825|17.14|17.18|17.34|17.73|16.8|17.035|17.1|16.875|16.86|16.8|16.58|16.56|16.49|16.505|16.55|16.53|16.48||16.56|16.42|16.19|16.17|16.15|15.94|15.875|16.085|16.23|16.17|16.07|16.19|16.3|16.29|16.46|16.4|16.49|16.28|16.2|16.37|16.38|16.41|16.3|16.53|16.34|16.28|16.49|16.56|16.62|16.33|16.23||16.395|16.27|16.27|16.11|16.21|16.19|15.97|16.23|16.28|16.33|16.46|16.49|16.45|16.35|16.615|16.46|16.43|||16.5|16.49|16.27|16.4|16.4|16.2|15.93|16.16|16.03|15.84|15.97|15.88|15.86|15.56|15.63|15.45|15.44|15.5|15.45|15.36|15.32|15.665|15.53|15.79|15.28|15.095|15.29|15.56|14.475|14.58|14.605|14.44|14.5|14.37|14.33|14.34|14.25|14.23|14.21|14.285|14.26|14.28|14.2|14.34||14.385|14.27|14.39|14.28|14.19|14.1|13.85|13.76|13.795|13.71|13.69|13.65|14|14.14|14.06|13.935|13.91|13.83||13.85|13.97|14.02|||13.92|13.97|13.94|13.8|13.66|13.785
05062|8658|/equities/supa-cheap|ASX200||14.83|14.96|15.02|14.86|14.83|14.66|14.8|14.6|15.06|15.25|15.31|14.92|14.81|14.95|14.71|14.73|14.8|14.75|14.34|14.38|14.6|14.63|14.79|15.16|15.18|15.955|16.54|16.79|16.93|17.09|17.65|17.61|17.88|18.24|18.27|18.36|18.385|18.4|18.11|18.02|18.18|18.32|18.28|18.39|18.17|18.05|18.2|18.2|18.185|18.23|18.31|17.73|17.63|17.62|17.64|17.71|17.58|17.25|17.27|17.05|17.8078|17.6814|17.6717|17.7106|17.5841|17.3896|17.2875|17.2826|17.5744|17.7884|17.4285|17.4966|16.2128|16.1933|15.9988|15.8918|15.8335|15.746|15.318|15.2791|14.8804|15.0068|15.1041|15.2499|15.2013|15.5223|15.6876|15.6098|15.0846|15.0895|15.1235|14.9776|15.2597|15.0068|14.3455|14.1704|14.3309|14.2385|14.0731|14.112|13.9272|13.723|13.5382|13.5917|13.4944|13.441|13.4799|13.3534|13.3145|13.4896|13.7619|13.6257|13.9078|13.4799|13.509|13.5285|13.509|13.3632|13.3729|12.9644|13.013|13.0325|12.872|12.8574||12.9644|12.9449|12.8671|12.7991|12.8769|12.8769|12.6824|12.7213|12.7893|12.7699|12.3906|12.3906|12.8477|12.8477|12.9158|13.0714|13.3632|13.3437|13.1395|13.1006|12.9838|13.0908|13.616|13.6744|13.5285|13.7619|13.8883|14.0148|14.4233|14.4233|14.0148||14.8609|14.7345|14.54|14.2287|14.4135|14.3746|14.5011|14.7831|15.1819|15.1916|15.4445|15.2256|15.0165|14.9971|15.2694|15.3861|15.7751|||15.6584|15.3083|15.2694|15.1527|15.3229|15.3278|14.9874|14.9582|14.8415|14.6372|14.8026|14.6178|14.3941|14.4622|14.5789|14.5886|14.6032|15.3423|15.7265|15.9016|15.8821|15.8529|15.9016|16.0183|16.3392|16.1253|16.6407|16.6115|16.2809|16.3198|16.1447|15.9307|16.1058|16.0377|15.5806|15.6779|15.6876|15.6098|15.5028|15.7362|15.5125|15.6973|16.0086|15.9696||15.8918|15.7071|15.7168|15.8335|15.9016|15.6682|15.814|15.8529|16.524|15.3764|15.0457|14.7734|14.6275|14.4233|14.4524|14.8706|15.2499|15.4445||15.3472|15.2986|15.2597|||15.2062|15.2402|15.3083|15.0554|15.143|15.0165
05063|18484|/equities/sydney-airport-holdings|ASX200/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05064|8664|/equities/tabcorp-holdings-limited|ASX200/EAFAVALUE||0.555|0.56|0.54|0.53|0.5375|0.555|0.56|0.57|0.545|0.5225|0.51|0.4975|0.51|0.52|0.5325|0.52|0.51|0.495|0.48|0.47|0.47|0.48|0.485|0.48|0.46|0.4675|0.47|0.475|0.47|0.485|0.48|0.48|0.48|0.475|0.495|0.5|0.495|0.49|0.48|0.49|0.475|0.4725|0.485|0.5|0.51|0.475|0.45|0.44|0.46|0.465|0.475|0.4425|0.44|0.435|0.455|0.455|0.45|0.42|0.3925|0.3875|0.4|0.405|0.405|0.43|0.4425|0.45|0.475|0.515|0.565|0.56|0.565|0.58|0.585|0.59|0.59|0.6|0.605|0.61|0.615|0.625|0.58|0.575|0.585|0.6125|0.615|0.6425|0.655|0.655|0.6625|0.67|0.675|0.68|0.685|0.68|0.675|0.685|0.695|0.69|0.695|0.705|0.71|0.7|0.7|0.7|0.7|0.7|0.7|0.705|0.71|0.705|0.715|0.695|0.69|0.705|0.7|0.69|0.685|0.675|0.675|0.67|0.655|0.6|0.605|0.61||0.61|0.62|0.63|0.62|0.62|0.63|0.6325|0.635|0.65|0.635|0.64|0.65|0.67|0.6825|0.685|0.6825|0.685|0.69|0.6975|0.715|0.7175|0.71|0.715|0.715|0.715|0.72|0.715|0.725|0.745|0.735|0.725||0.75|0.745|0.715|0.7225|0.735|0.7375|0.73|0.74|0.755|0.745|0.75|0.76|0.7575|0.755|0.755|0.755|0.76|||0.77|0.77|0.76|0.77|0.78|0.8|0.8|0.8|0.76|0.74|0.795|0.7975|0.81|0.81|0.8125|0.8|0.785|0.78|0.75|0.78|0.785|0.745|0.74|0.755|0.695|0.7|0.745|0.75|0.755|0.755|0.755|0.77|0.7775|0.805|0.81|0.81|0.81|0.8|0.825|0.845|0.85|0.81|0.765|0.75||0.74|0.735|0.73|0.725|0.725|0.71|0.73|0.7425|0.755|0.76|0.765|0.78|0.8|0.79|0.785|0.8|0.8225|0.835||0.84|0.84|0.855|||0.855|0.865|0.875|0.8825|0.92|0.74
05065|8679|/equities/technology-one|ASX200||30.65|30.65|30.91|30.9|31|30.69|29.92|29.57|30.34|26.91|27.08|26.84|26.77|26.74|26.22|26.225|25.88|25.51|24.89|24.975|24.41|24.46|24.41|24.68|24.55|24.26|24.355|24.48|24.68|24.73|24.33|24.79|24.83|24.7|24.82|24.81|24.69|24.66|24.33|24.63|24.305|24.41|24.12|24.09|23.89|23.89|24.04|24.1|24.1|24.14|24.08|23.66|23.54|23.72|23.22|23.285|23.065|22.74|22.63|22.63|22.87|22.85|23.09|23.18|23.03|23.02|22.83|22.79|22.9|23.53|23.33|23.32|22.83|23|22.66|22.67|22.42|21.94|21.68|21.66|21.25|20.9|20.79|20.5|20.6|21.03|21.26|20.78|19.67|19.6|19.42|19.37|19.52|19.05|18.9|19|19.03|19.16|19.19|19.05|18.88|19.08|18.565|18.63|18.46|18.44|18.7|18.61|18.39|18.58|18.7|18.46|18.44|18.41|18.56|18.53|18.4|18.44|18.47|18.32|18.3|18.3|18.07|18.15||18.37|18.25|18.08|17.88|17.96|17.81|17.54|17.66|18.05|17.88|17.82|18.15|18.22|17.125|16.02|16.19|16.47|16.31|16.51|16.49|16.39|16.38|16.36|16.2|16.1|16.2|16.175|16.11|16.3|16.28|15.96||16.45|16.3|16.1|15.8|15.91|15.89|15.88|16.17|16.295|16.44|16.865|16.85|16.43|16.36|16.59|16.6|17.03|||16.97|17|17.06|17.14|16.85|17.02|17.22|17.19|17.07|16.57|16.55|16.58|16.48|16.5|16.64|16.83|16.81|16.95|17.03|17|16.96|16.71|16.57|16.74|16.75|16.84|16.96|16.59|16.62|16.76|16.49|16.11|16.38|16.36|16.03|15.98|15.91|15.8|15.93|16|15.705|15.79|16.09|15.99||15.81|15.76|15.78|15.56|15.42|15.16|15.215|15.28|15.43|15.38|15.36|15.15|15.13|14.88|14.86|15.02|15.23|15.45||15.46|15.45|15.36|||15.255|15.255|15.47|15.41|15.26|15.325
05066|8677|/equities/telstra-corporation-limited.|ASX200/EAFAVALUE||3.95|3.97|3.96|3.91|3.91|3.88|3.885|3.94|3.95|3.92|3.895|3.87|3.85|3.87|3.88|3.92|3.89|3.9|3.88|3.905|3.835|3.825|3.865|3.89|3.88|3.89|3.89|3.86|3.86|3.93|3.93|3.92|3.895|3.9|3.89|3.88|3.9|3.9|3.87|3.87|3.87|3.9|3.91|3.9|3.92|3.95|3.97|3.945|3.965|3.96|4.01|4.05|4.03|4.03|4.01|3.98|3.97|3.95|3.96|3.92|3.93|3.95|3.94|3.95|3.94|3.93|3.91|3.9|4.04|4.03|4.04|3.99|3.98|3.99|3.98|3.99|3.985|3.89|3.89|3.9|3.88|3.88|3.865|3.82|3.88|3.935|3.96|3.94|3.9|3.89|3.89|3.885|3.91|3.89|3.89|3.91|3.91|3.89|3.85|3.86|3.85|3.84|3.83|3.775|3.72|3.72|3.67|3.64|3.63|3.63|3.65|3.61|3.635|3.65|3.68|3.66|3.625|3.6|3.605|3.56|3.54|3.55|3.54|3.545||3.565|3.56|3.55|3.5|3.49|3.48|3.44|3.505|3.57|3.54|3.47|3.47|3.495|3.65|3.7|3.71|3.72|3.685|3.68|3.675|3.69|3.66|3.65|3.64|3.61|3.61|3.65|3.68|3.68|3.68|3.67||3.715|3.72|3.71|3.67|3.69|3.705|3.705|3.76|3.785|3.82|3.825|3.82|3.83|3.84|3.85|3.84|3.87|||3.86|3.8|3.76|3.78|3.8|3.8|3.795|3.81|3.83|3.83|3.8|3.805|3.805|3.82|3.83|3.83|3.82|3.83|3.84|3.83|3.83|3.805|3.86|3.89|3.91|3.92|3.92|3.96|3.92|3.93|3.97|4.005|4|4.01|4.015|4.01|4.025|4.05|4.065|4.09|4.05|4.04|4.035|4.01||4.01|4|4.02|4.01|3.995|3.99|4.005|4.04|4.005|3.92|3.93|3.92|3.92|3.91|3.92|3.93|3.97|3.99||3.98|3.97|3.995|||4.005|3.98|3.97|3.89|3.9|3.93
05067|13578|/equities/tpg-telecom-ltd|ASX200||4.55|4.565|4.52|4.41|4.435|4.42|4.45|4.53|4.58|4.58|4.49|4.42|4.385|4.45|4.44|4.51|4.56|4.59|4.54|4.55|4.53|4.56|4.59|4.56|4.55|4.64|4.65|4.67|4.67|4.79|4.85|4.93|4.895|4.88|5.17|5.11|5.08|5.07|5.04|5.02|5.02|5.05|4.96|4.92|4.96|4.94|4.92|4.7|4.76|4.77|4.89|4.91|4.92|4.88|4.94|4.945|4.94|4.97|5.04|5.04|5.02|4.99|4.99|5.03|5|5|4.655|4.69|4.71|4.67|4.61|4.56|4.55|4.57|4.59|4.62|4.6|4.6|4.54|4.52|4.52|4.52|4.54|4.59|4.715|4.63|4.69|4.76|4.72|4.72|4.61|4.59|4.66|4.64|4.64|4.67|4.75|4.75|4.78|4.8|4.82|4.76|4.67|4.73|4.62|4.6|4.56|4.55|4.58|4.59|4.6|4.51|4.66|4.72|4.78|4.73|4.73|4.71|4.71|4.73|4.68|4.68|4.65|4.675||4.69|4.695|4.74|4.69|4.66|4.65|4.615|4.62|4.585|4.65|4.65|4.685|4.69|4.705|4.68|4.64|4.62|4.58|4.57|4.57|4.565|4.53|4.485|4.48|4.46|4.47|4.5|4.52|4.58|4.37|4.19||4.29|4.3|4.29|4.22|4.29|4.32|4.28|4.32|4.4|4.42|4.46|4.47|4.5|4.48|4.46|4.45|4.51|||4.51|4.445|4.5|4.51|4.53|4.545|4.53|4.51|4.56|4.56|4.58|4.63|4.63|4.65|4.66|4.66|4.69|4.7|4.75|4.74|4.76|4.78|4.77|5.16|5.37|5.34|5.39|5.41|5.39|5.41|5.37|5.36|5.39|5.39|5.35|5.39|5.4|5.37|5.415|5.42|5.23|5.35|5.31|5.245||5.27|5.32|5.32|5.25|5.21|5.16|5.19|5.17|5.21|5.17|5.16|5.14|5.16|5.07|5.03|5.04|5.11|5.19||5.18|5.175|5.15|||5.12|5.09|5.1|5.03|5.04|5.04
05068|8668|/equities/transurban-group|ASX200/EAFAGROWTH||13.05|13.09|13.1|13.22|13.07|12.74|12.58|12.66|12.81|12.59|12.6|12.56|12.69|12.88|12.85|12.87|12.83|13|12.98|12.95|12.71|12.88|13.02|13.1|13.01|13.04|13.09|13.13|13.22|13.45|13.53|13.59|13.45|13.475|13.39|13.31|13.19|13.2|13.11|13.13|13.14|13.19|13.175|13.13|13.17|13.31|13.32|13.37|13.49|13.5|13.59|13.93|13.905|13.92|14.02|13.9|13.83|13.68|13.7|13.7|13.74|13.8|13.9|13.61|13.63|13.73|13.4|13.49|13.56|13.615|13.6|13.53|13.49|13.5|13.44|13.5|13.37|13.25|13.12|13.1|12.97|12.91|13|12.97|12.87|12.94|13.07|13.07|12.77|12.84|12.765|12.77|12.9|13|12.8|12.88|13.08|13.05|12.95|13.015|12.84|12.72|12.61|12.52|12.42|12.41|12.46|12.48|12.48|12.45|12.495|12.32|12.71|12.82|12.71|12.61|12.65|12.75|12.585|12.54|12.64|12.61|12.57|12.79||12.95|12.93|12.9|12.67|12.64|12.51|12.375|12.49|12.81|12.83|12.76|12.81|12.57|12.32|12.515|12.525|12.67|12.6|12.755|12.82|12.93|12.99|12.98|12.78|12.57|12.66|12.62|12.63|12.64|12.7|12.69||13|13.05|12.98|12.77|13.01|12.98|13.1|13.26|13.34|13.43|13.51|13.405|13.28|13.22|13.29|13.23|13.31|||13.365|13.18|13.18|13.19|13.02|12.95|12.955|12.99|13.05|12.985|13.21|13.18|13.33|13.515|13.67|13.68|13.575|13.48|13.59|13.57|13.6|13.465|13.48|13.52|13.4|13.31|13.21|13.19|13.19|13.09|12.94|12.82|13.14|13.1|13.04|13.39|13.47|13.41|13.44|13.445|13.49|13.51|13.42|13.32||13.19|13.19|13.21|13.24|13.25|13.2|13.355|13.535|13.66|13.7|13.83|13.81|13.85|13.745|13.78|13.73|13.7|13.78||13.8|13.84|14.1|||14|13.97|13.89|13.87|13.76|13.79
05069|32563|/equities/treasury-wine-estates-ltd|ASX200/EAFAGROWTH||11.48|11.695|11.665|11.6|11.54|11.405|11.24|11.17|11.22|11.17|10.915|10.95|10.93|11.09|11.4|11.76|11.68|11.51|11.34|11.33|11.25|11.58|11.74|11.82|11.85|11.92|11.93|11.97|11.63|11.68|11.76|12.2|11.87|12.3|12.3|12.15|12.09|12.07|12.28|11.96|11.82|12.195|12.06|12|12.16|12.08|11.13|11.02|10.9|10.9|11.1|11.56|11.35|11.32|11.27|11.45|11.49|11.42|11.5|11.51|11.275|11.35|11.31|11.39|11.37|11.49|11.57|11.73|11.94|12.03|11.9|12.11|12.16|12.28|12.29|12.49|12.42|12.23|12.23|12.27|11.95|11.78|11.78|11.82|11.92|12.25|12.47|12.4|12.45|12.435|12.34|12.45|12.54|12.57|12.39|12.31|12.465|12.44|12.46|12.455|12.285|12.245|12.15|12.36|12.26|12.3|12.54|12.41|12.35|12.36|12.57|12.48|12.52|12.62|12.69|12.68|12.435|12.41|12.17|12.06|12.08|12.08|12.14|11.98||12.07|12.19|12.17|11.39|11.43|11.33|11.155|11.45|11.73|11.67|11.82|12.09|11.71|11.65|11.605|11.62|11.65|11.58|11.71|11.82|11.745|11.67|11.45|11.47|11.47|11.6|11.61|11.99|12.1|12.05|12.07||12.14|12.11|11.99|11.875|11.98|12.14|12.26|12.39|12.49|12.79|12.96|12.87|12.89|12.93|13.01|12.82|12.85|||12.52|12.32|12.27|12.3|12.28|12.3|12.57|12.47|12.55|12.58|12.74|12.69|12.38|12.35|12.4|12.38|12.2|12.43|12.38|12.49|12.5|12.35|12.59|12.215|12.375|12.15|11.85|11.775|11.69|11.62|11.63|11.165|11.24|11.18|11.14|11.12|11.19|11.15|11.185|11.28|10.81|10.77|10.61|10.53||10.39|10.48|10.55|10.59|10.56|10.345|10.43|10.34|10.43|10.18|10.25|10.23|10.3|10.35|10.445|10.53|10.71|10.79||10.85|10.85|10.88|||10.86|10.935|10.87|10.69|10.605|10.72
05070|1080079|/equities/unibail-rodamco-westfield|ASX200||6.29|6.27|6.22|6.26|6.23|6.08|6.07|6.04|6.03|6.09|6|5.87|5.9|6.02|6.005|5.9|5.98|6.13|6.18|6.22|6.21|6.24|6.35|6.405|6.3|6.3|6.25|6.2|6.285|6.37|6.32|6.41|6.32|6.275|6.19|6.11|6.18|6.09|6.09|6.15|6.09|6.22|6.3|6.37|6.4|6.44|6.32|6.29|6.24|6.25|6.22|6.4|6.39|6.41|6.325|6.29|6.32|6.34|6.24|6.29|6.18|5.99|5.99|6.04|5.92|5.85|5.93|5.99|5.99|5.93|5.9|5.84|5.73|5.66|5.64|5.64|5.64|5.58|5.55|5.56|5.52|5.53|5.59|5.58|5.66|5.73|5.78|5.85|5.72|5.67|5.78|5.84|5.87|6|6.03|6.23|6.21|6.24|6.18|6.15|6.18|6.08|6.04|6.13|6.15|6.14|6.16|6.07|6.01|6.035|5.96|5.87|5.995|6.03|5.92|5.93|5.83|5.85|5.77|5.9|6.12|6.19|6.16|6.4||6.58|6.64|6.65|6.62|6.65|6.49|6.39|6.43|6.45|6.5|6.45|6.49|6.45|6.43|6.46|6.48|6.55|6.41|6.31|6.435|6.4549|6.415|6.4848|6.5147|6.425|6.415|6.3652|6.3553|6.3752|6.3553|6.2855||6.3154|6.3453|6.2158|6.1262|6.0963|5.9967|6.0166|6.0066|6.0465|6.0465|6.1461|6.0863|5.9967|5.9319|5.9568|6.0664|6.1461|||6.1959|6.166|6.0963|6.1162|6.0564|5.9668|5.9369|5.8472|5.7974|5.8423|5.7875|5.8472|5.9269|5.7775|5.8074|5.6679|5.7178|5.7974|5.7178|5.6281|5.6281|5.7178|5.5683|5.648|5.6679|5.6879|5.7178|5.7775|5.7277|5.8074|5.7277|5.7576|5.8971|5.8174|5.8971|5.4687|5.409|5.3791|5.409|5.4488|5.4787|5.5185|5.4787|5.4787||5.4687|5.3293|5.3293|5.3492|5.3392|5.409|5.4787|5.4886|5.399|5.3741|5.409|5.3392|5.3691|5.3293|5.4289|5.3791|5.4289|5.409||5.4289|5.4986|5.4488|||5.4787|5.5285|5.5086|5.4189|5.399|5.3791
05071|1159126|/equities/united-malt-group-ltd|ASX200||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05072|7791|/equities/federation-centres|ASX200/EAFAVALUE||2.2|2.22|2.22|2.22|2.2|2.16|2.15|2.15|2.19|2.16|2.165|2.13|2.12|2.13|2.13|2.12|2.095|2.17|2.165|2.17|2.18|2.2|2.21|2.2|2.19|2.21|2.23|2.24|2.24|2.29|2.27|2.28|2.27|2.27|2.28|2.265|2.275|2.26|2.245|2.24|2.27|2.25|2.24|2.26|2.29|2.31|2.31|2.275|2.3|2.34|2.43|2.42|2.38|2.38|2.36|2.35|2.33|2.3|2.32|2.3|2.3|2.29|2.24|2.27|2.26|2.22|2.2|2.18|2.2|2.175|2.18|2.24|2.28|2.21|2.22|2.16|2.175|2.13|2.13|2.12|2.11|2.07|2.085|2.05|2.07|2.11|2.125|2.14|2.05|2.04|2.02|2.01|2.01|2|1.995|1.995|2.06|2.07|2.05|2.05|2.02|1.945|1.93|1.95|1.92|1.915|1.905|1.88|1.89|1.885|1.895|1.87|1.9025|1.9|1.8875|1.9|1.89|1.875|1.88|1.87|1.8925|1.9|1.895|1.925||1.94|1.97|1.96|1.96|1.97|1.9525|1.91|1.915|1.925|1.935|1.93|1.97|1.985|1.96|1.95|1.975|2|1.935|1.915|1.925|1.945|1.965|1.965|1.95|1.9275|1.915|1.9|1.9025|1.925|1.93|1.91||1.97|1.96|1.94|1.905|1.93|1.905|1.92|1.945|1.965|1.975|2.02|2.01|2.015|2.01|2.02|2.09|2.135|||2.15|2.105|2.11|2.11|2.12|2.09|2.1|2.1|2.085|2.11|2.105|2.125|2.1|2.11|2.085|2.045|2.02|2|2.02|1.965|1.95|1.975|1.98|2.02|2.025|2.02|2.02|1.985|2.06|2.09|2.07|2.04|2.08|2.1|2.1|2.08|2.055|2.03|2.03|2.05|2.05|2.05|1.9975|1.98||1.98|1.975|1.95|1.97|1.975|1.955|2.03|2.045|2.07|2.08|2.09|2.07|2.05|2.025|2.025|2.01|2.05|2.075||2.06|2.06|2.045|||2.03|2.03|2.04|2.045|2.06|2.09
05073|963730|/equities/cybg-plc-ax|ASX200|||||||||||||||||||||||||||||||||||||||||||||||||4.24|4.25|4.23|4.24|4.24|4.24|4.25|4.26|4.24|4.25|4.26|4.26|4.26|4.22|4.22|4.21|4.21|4.18|4.19|4.18|4.2|4.2|4.21|4.2|4.18|4.16|4.2|4.205|4.23|4.2|4.19|4.17|4.18|4.17|4.16|4.17|4.2|4.21|4.215|4.26|4.27|4.22|4.24|4.24|4.21|4.2|4.195|4.16|4.13|4.14|4.14|4.12|4.1|4.11|4.07|4.06|4.06|4.06|4.06|4.07|4.065|4.06|4.06|4.07|4.04|4.08|4.09|4.08|4.09|4.095|4.105|4.11|4.11|4.11|4.11|4.11|4.1||4.1|4.1|4.1|4.08|4.1|4.1|4.085|4.08|4.09|4.09|4.09|4.07|4.06|4.06|4.06|4.06|4.07|4.07|4.07|4.08|4.07|4.08|4.075|4.08|4.08|4.1|4.12|4.12|4.13|4.11|4.11||4.105|4.135|4.15|4.13|4.13|4.13|4.14|4.13|4.12|4.14|4.11|4.11|4.13|4.14|4.185|4.16|4.14|||4.13|4.12|4.11|4.11|4.11|4.045|4.06|4.07|4.07|4.06|4.06|4.07|4.09|4.11|4.11|3.11|3.09|3.03|3.11|3.07|3.085|3.12|3.09|3.09|3.05|3.035|3.09|3.105|3.14|3.12|3.08|3.07|3.15|3.135|3.14|3.13|3.115|2.95|2.96|3|3.02|3.09|3|3||2.99|2.96|2.97|2.9|2.885|2.85|2.92|2.935|2.97|2.975|3.02|3.01|3.04|3.04|3.1|3.05|3.085|3.16||3.12|3.16|3.2|||3.17|3.19|3.205|3.15|3.12|3.17
05074|1088709|/equities/viva-energy-group|ASX200||2.655|2.67|2.73|2.63|2.65|2.69|2.64|2.66|2.67|2.59|2.54|2.58|2.56|2.575|2.62|2.67|2.65|2.63|2.64|2.66|2.66|2.69|2.7|2.71|2.72|2.72|2.76|2.7|2.81|2.9|2.91|2.93|2.925|2.96|2.98|2.98|2.98|3|3.06|3.07|3.05|2.97|2.975|2.96|2.95|2.915|2.915|2.95|2.95|2.9|2.91|2.88|2.87|2.87|2.85|2.88|2.85|2.77|2.79|2.765|2.895|2.89|2.915|2.97|2.96|2.945|2.965|2.97|3.16|3.14|3.1|3.14|3.105|3.12|3.15|3.16|3.16|3.155|3.165|3.16|3.14|3.13|3.16|3.14|3.14|3.21|3.29|3.31|3.225|3.26|3.13|3.08|3.05|3.1|3.065|3.095|3.155|3.16|3.185|3.195|3.17|3.13|3.165|3.18|3.15|3.18|3.19|3.23|3.19|3.18|3.19|3.13|3.13|3.18|3.15|3.21|3.215|3.24|3.245|3.2|3.27|3.315|3.3|3.3||3.39|3.44|3.4|3.44|3.52|3.49|3.46|3.47|3.5|3.5|3.51|3.53|3.56|3.51|3.46|3.44|3.48|3.45|3.46|3.47|3.48|3.46|3.45|3.45|3.43|3.42|3.36|3.37|3.51|3.52|3.51||3.605|3.6|3.58|3.51|3.59|3.545|3.565|3.61|3.62|3.65|3.73|3.81|3.85|3.865|3.75|3.705|3.73|||3.73|3.705|3.76|3.67|3.61|3.645|3.555|3.53|3.52|3.515|3.5|3.45|3.445|3.47|3.54|3.53|3.59|3.61|3.73|3.725|3.68|3.6|3.5|3.52|3.56|3.59|3.65|3.67|3.695|3.72|3.66|3.64|3.66|3.7|3.67|3.64|3.635|3.66|3.64|3.68|3.545|3.535|3.49|3.49||3.51|3.41|3.38|3.365|3.42|3.39|3.44|3.47|3.49|3.48|3.46|3.51|3.5|3.485|3.5|3.505|3.5|3.52||3.5|3.5|3.5|||3.43|3.39|3.4|3.4|3.39|3.42
05075|8646|/equities/soul-pattinson|ASX200/EAFAGROWTH||34.95|35.45|34.81|35.15|35.17|34.72|34.35|34.7|35.03|34.58|34.5|34.66|34.44|34.05|33.66|33.76|33.55|33.1|32.74|33.2|33.44|33.71|33.9|34.17|34.02|34.48|34.73|34.76|35.12|35.15|34.55|34.6|34.63|34.74|35.35|35.1|35.185|35.2|35.22|35.5|35.4|35.5|35.32|35.25|35|35.15|34.83|34.2|33.89|33.86|34.17|33.88|33.45|33.67|33.75|33.75|33.48|33.26|33.59|33.45|33.78|33.94|34.12|34.52|34.49|34.53|34.445|34.41|34.79|34.72|34.47|34.49|34.27|34.51|34.85|34.99|34.86|35.1|35.04|35.105|35|34.8|34.74|34.53|35|35.805|35.69|35.74|35.32|35.315|34.94|34.84|35|35.17|34.72|34.76|35.2|35|35.12|34.66|34.5|33.95|33.68|33.75|33.65|33.6|33.66|33.5|33.24|32.99|33.31|33.03|33|33.45|33.69|33.72|33.73|33.46|33.105|32.75|32.58|32.53|32.31|32.15||32.2|31.85|31.81|31.57|31.8|31.89|31.58|31.8|32.1|32.14|31.93|32.2|32.28|32.325|32.32|32.38|32.825|32.71|32.7|32.69|32.76|32.76|32.85|32.67|32.19|32.05|32.12|32.39|32.78|32.9|32.74||33.2|33.1|33.22|32.99|33.55|33.71|34.38|34.66|34.75|35.01|35.06|34.47|34.42|34.18|34.29|33.86|34.1|||33.75|33.58|34.46|35.19|35.38|35.35|35.33|35.4|35.38|35.23|35.44|35.7|35.68|35.56|35.89|35.62|34.93|35.06|35.205|34.92|34.89|34.88|34.86|34.95|34.8|34.4|34.49|34.44|34.35|34.46|34.13|33.76|34.02|34.445|34|33.99|34.1|33.89|33.98|34|34.44|34.56|33.7|33.47||33.45|33.33|33.26|33.22|33.02|32.63|33|32.97|33.12|32.83|32.88|32.69|32.385|32.48|32.73|32.77|32.81|33||32.92|33.1|33.22|||32.9|33.42|33.71|33.3|33.06|33.21
05076|986103|/equities/viva-energy-reit-ltd|ASX200||2.55|2.57|2.58|2.57|2.54|2.5|2.495|2.53|2.545|2.52|2.51|2.51|2.5|2.51|2.49|2.5|2.47|2.52|2.51|2.51|2.5|2.54|2.535|2.57|2.57|2.655|2.68|2.64|2.61|2.655|2.65|2.65|2.63|2.65|2.615|2.605|2.61|2.62|2.595|2.61|2.61|2.625|2.65|2.655|2.675|2.69|2.74|2.71|2.7|2.7|2.77|2.775|2.76|2.76|2.75|2.75|2.73|2.72|2.71|2.69|2.7|2.69|2.67|2.69|2.68|2.63|2.64|2.61|2.62|2.63|2.615|2.615|2.6|2.57|2.575|2.575|2.57|2.545|2.55|2.56|2.55|2.53|2.525|2.51|2.5|2.52|2.56|2.54|2.5|2.5|2.485|2.48|2.475|2.455|2.45|2.47|2.53|2.52|2.47|2.42|2.4|2.3|2.28|2.28|2.28|2.28|2.32|2.28|2.26|2.25|2.23|2.2|2.33|2.35|2.37|2.36|2.35|2.34|2.34|2.325|2.33|2.34|2.34|2.395||2.43|2.45|2.435|2.42|2.415|2.43|2.42|2.43|2.45|2.45|2.42|2.435|2.44|2.42|2.44|2.46|2.45|2.415|2.43|2.43|2.41|2.42|2.42|2.4|2.39|2.38|2.36|2.34|2.36|2.37|2.33||2.405|2.4|2.37|2.32|2.35|2.33|2.32|2.35|2.38|2.39|2.46|2.475|2.49|2.47|2.45|2.52|2.555|||2.555|2.54|2.58|2.55|2.55|2.53|2.47|2.47|2.45|2.465|2.42|2.45|2.44|2.44|2.45|2.4|2.39|2.36|2.38|2.35|2.37|2.39|2.405|2.51|2.53|2.515|2.515|2.52|2.56|2.59|2.54|2.48|2.515|2.5|2.51|2.51|2.48|2.45|2.46|2.49|2.465|2.495|2.45|2.45||2.41|2.37|2.315|2.315|2.29|2.32|2.37|2.36|2.41|2.4|2.4|2.39|2.38|2.37|2.38|2.38|2.39|2.445||2.47|2.48|2.5|||2.5|2.56|2.55|2.525|2.52|2.57
05077|39194|/equities/webjet|ASX200||5.28|4.915|4.87|4.31|4.37|4.445|4.39||||4.555|4.46|4.41|4.355|4.35|4.34|4.24|4.195|4.11|4.13|4.12|4.09|4.06|4.08|4.1|4.145|4.16|4.33|4.275|4.33|4.35|4.58|4.58|4.69|5.2|7.035|6.985|6.96|6.95|6.99|6.95|7.07|7.21|7.29|7.42|7.42|7.45|7.28|7.25|7.42|7.3754|7.2035|6.8508|6.7097|6.7274|6.7362|6.6833|6.6216|6.7362|6.6745|6.745|6.8684|6.7626|6.7979|6.9919|6.9831|7.036|7.2961|7.2784|7.2873|7.2299|7.3798|7.3049|7.5253|7.5826|7.4415|7.2564|7.2035|7.133|7.2917|7.3357|7.468|7.5385|7.5826|7.4239|7.6884|7.9088|7.8648|7.6884|7.6796|7.6796|7.6267|7.9044|7.7722|7.8383|7.9397|8.0323|8.1293|8.1734|8.2351|8.1822|8.1998|8.0367|8.0323|8.1469|8.1557|8.1998|8.1116|7.9177|7.8471|7.9882|7.9926|7.9265|7.8824|7.8648|7.8559|7.8295|7.8559|7.8912|7.7854|7.803|7.8207|7.803|7.8295||7.8471|7.8295|7.7942|7.8119|7.8559|7.7854|7.6355|7.5914|7.7325|7.7413|7.7061|7.9441|8.5701|7.468|7.4327|7.5562|7.6884|7.4945|7.4063|7.371|7.4151|7.3446|7.3886|7.3798|7.3181|7.2564|7.177|7.1506|7.274|7.2917|7.1682||7.3798|7.274|7.1859|7.1947|7.2652|7.2388|7.3357|7.4151|7.5385|7.5297|7.662|7.5738|7.6355|7.5341|7.6884|7.5562|7.7457|||7.8075|7.8471|7.8736|7.9177|7.7061|7.662|7.0712|6.8993|6.8684|6.745|6.7891|6.5775|6.4276|6.4364|6.4893|6.2645|6.0485|6.1366|6.2336|6.2204|6.1939|6.2601|6.3835|6.4717|6.4717|6.4893|6.5598|6.6216|6.6965|6.7186|6.6833|6.5598|6.6348|6.6392|6.6216|6.6039|6.5951|6.5687|6.5775|6.5819|6.6128|6.6039|6.6216|6.4981||6.4717|6.4805|6.4981|6.5246|6.4717|6.3835|6.3923|6.4011|6.3879|6.3835|6.4717|6.4893|6.4364|6.3747|6.4452|6.4188|6.4805|6.5334||6.5422|6.5158|6.4893|||6.4408|6.3923|6.4188|6.313|6.2601|6.2292
05078|8712|/equities/wesfarmers-limited|ASX200/EAFAGROWTH||71.83|72.27|72.49|73.04|73.05|71.25|70.96|70.94|71.99|71.08|70.44|70|68.97|69.62|68.635|68.75|68.19|67.955|67.705|67.18|66.94|68.31|69.13|69.78|69.38|69.53|70.23|70.49|71.15|71.38|70.84|71.18|70.5|70.99|70.49|69.95|70.2|70.31|69.45|68.98|68.92|69.32|70.26|70.59|70.91|71.48|71.35|70.63|70.41|70.61|71.22|71.16|74.1|70.74|70.89|71.12|70.55|69.59|69.92|69.64|70.52|70.49|71.18|71.73|72.69|74.38|76.39|77.2|77.08|77.17|76.16|75.21|74.81|74.62|74.75|76.05|74.93|73.69|73.07|72.23|72.03|71.44|71.26|71.09|70.4|72.88|74.04|73.65|71.67|71.67|71.17|71.4|72.78|72.19|70.89|70.5|71.04|70.99|70.44|70.4|68.88|67.28|66.45|66.93|66.2|65.34|65.42|64.6|65.16|65.16|65.78|65.12|65.84|66.37|66.5|68.18|68.06|67.91|68.24|67.56|67.9|67.91|67.49|67.52||67.3|66.7|65.61|65.84|65.45|64.95|64.29|64|64.68|64.72|64.89|67.1|68.46|68.6|68.43|69.25|70.17|69.245|68.83|68.905|68.84|70.5|71.11|70.66|69.29|68.68|66.66|66.2|66.79|65.74|65.2||65.98|66.11|66.24|65.29|65.98|65.85|66.12|66.65|67.07|67.38|68.08|67.42|67.25|66.62|66.98|67.99|68.55|||68.4|67.58|67.34|68.04|67.24|67.25|66.52|66.6|67.02|67.12|68.41|67.5|66.48|66.75|67.3|66.515|65.54|66.16|66.76|67.13|66.7|66.81|67.39|66.15|64.98|64.18|63.95|63.31|63.99|63|62.11|59.1|58.6|58.75|58.33|58.08|57.81|58.23|58.45|59.11|58.065|58.24|58.32|58.13||58.7|57.95|58.39|58.28|57.9|57.11|57.36|57.48|57.79|57.75|57.75|57.33|57.27|56.85|56.96|56.9|57.2|57.7||57.04|57.19|56.74|||55.92|56.34|56.46|55.61|55.48|55.09
05079|994040|/equities/westgold-resources-ltd|ASX200||2.88|2.87|2.82|2.82|2.91|2.87|2.86|2.82|2.81|2.81|2.79|2.77|2.8|2.81|2.97|2.99|2.905|3.19|3.2|3.22|3.15|3.27|3.31|3.28|3.27|3.33|3.31|3.35|3.36|3.265|3.12|2.98|2.715|2.63|2.58|2.61|2.57|2.56|2.53|2.53|2.53|2.53|2.65|2.63|2.69|2.77|2.81|2.86|2.78|2.79|2.75|2.69|2.735|2.82|2.99|2.92|2.84|2.87|2.85|2.84|2.935|2.9|2.89|2.94|2.95|3.045|2.975|2.935|2.99|3.03|3.005|3.075|3.075|3.06|3.075|2.96|2.88|2.94|3.05|2.985|2.73|2.79|2.85|2.91|2.95|2.84|2.72|2.61|2.54|2.615|2.62|2.675|2.73|2.69|2.68|2.68|2.77|2.79|2.72|2.68|2.65|2.615|2.56|2.59|2.68|2.63|2.54|2.48|2.48|2.475|2.43|2.47|2.51|2.58|2.61|2.54|2.42|2.37|2.31|2.34|2.33|2.52|2.32|2.34||2.44|2.35|2.28|2.345|2.35|2.31|2.43|2.335|2.19|2.18|2.17|2.29|2.375|2.34|2.28|2.17|2.2|2.16|2.18|2.22|2.24|2.175|2.22|2.22|2.17|2.17|2.24|2.205|2.32|2.34|2.31||2.28|2.23|2.35|2.44|2.32|2.22|2.14|2.13|2.15|2.11|2.17|2.21|2.38|2.41|2.45|2.6|2.77|||2.62|2.53|2.44|2.42|2.48|2.49|2.42|2.42|2.37|2.49|2.57|2.55|2.55|2.54|2.5|2.46|2.49|2.46|2.23|1.975|1.99|1.87|1.9|1.9225|1.935|1.945|1.92|1.91|1.92|1.945|1.94|1.905|1.98|1.965|2.01|2.02|2.045|2.04|2.12|2.29|2.27|2.22|2.21|2.14||2.07|2.06|2.01|2.015|2.05|2.04|2.02|2.02|2.01|1.98|1.955|1.965|1.965|1.965|2.09|2.08|2.12|2.16||2.18|2.25|2.205|||2.18|2.18|2.23|2.23|2.2|2.235
05080|8706|/equities/westpac-banking-corporation|ASX200/EAFAVALUE||33.42|33.58|33.33|33.48|33.9|33.9|33.58|33.34|33.74|33.36|33.06|32.47|32.01|32.3|32.14|32.17|31.75|32.35|32.4|32.43|32.1|32.14|32.3|32.5|32.29|32.44|32.25|32.09|32.28|32.68|32.67|32.55|31.92|31.64|31.1|30.93|31.31|31.45|31.095|30.86|30.4|31.06|31.34|31.68|31.99|32|32.87|32.85|33.78|33.73|33.645|33.6|33.23|33.16|32.79|32.44|32.31|32.24|32.44|31.91|32.17|31.73|31.46|31.88|31.66|31.24|31.13|30.83|30.72|30.67|30.14|30.37|30.39|30.56|30.43|29.72|29.51|28.99|28.58|28.41|28.17|27.95|27.86|28.06|28.17|29.17|29.94|29.8|29.08|29.015|28.59|28.36|28.53|28.47|28.13|28.27|28.65|28.52|28.28|28.22|27.99|27.97|27.59|27.68|27.36|27.34|27.37|27.27|27.2|27.21|27.395|27.09|27.4|27.57|27.34|27.27|27.25|27.25|27.27|26.99|26.89|26.97|26.74|26.7||26.97|27.04|26.92|26.84|26.63|26.15|26.11|26.43|26.8|26.84|26.66|26.91|27.16|27.07|26.97|26.815|26.8|26.7|26.68|26.68|26.71|26.8|27.8991|27.74|27.0239|26.3276|26.1983|25.8005|25.8204|25.7508|25.8204||26.1436|26.0591|25.6712|25.4225|25.7508|25.6612|25.8602|26.0293|26.1188|26.1983|26.3376|26.2481|26.0392|25.9198|25.9895|25.9397|26.0392|||25.9994|26.1884|26.3177|26.6459|26.5166|26.5564|26.4768|26.3326|26.1983|26.1188|26.9841|27.3521|27.2327|27.3223|27.551|26.9145|26.7951|26.636|26.5862|26.2879|26.2083|26.1685|26.1088|25.9497|25.9397|25.7508|25.9397|25.7707|25.144|24.4876|24.2887|24.0699|24.5871|24.4578|24.2389|24.2787|24.1494|24.1196|24.05|24.0002|23.9008|24.05|23.9107|23.8063||23.6123|23.5129|23.5725|23.3239|23.1548|22.9061|22.926|23.11|23.2045|23.1051|23.1548|23.0553|23.0255|22.8564|22.7371|22.6575|22.8564|23.0056||22.8863|22.8863|22.931|||22.7768|22.7868|22.7669|22.5481|22.3591|22.4188
05081|10547|/equities/white-haven-coal|ASX200||6.63|6.6|6.74|6.79|6.98|6.985|6.78|6.9|6.94|6.87|6.7|6.73|6.75|6.78|6.885|7.02|7.13|6.98|6.83|6.99|6.96|6.945|7.05|7.02|7.07|6.98|6.58|6.82|6.81|6.89|6.94|7.14|7.19|7.325|7.435|7.28|7.19|7.135|7.47|7.34|7.16|7.2|7.33|7.275|7.38|7.17|7|6.73|6.535|6.24|6.08|6.06|6.08|5.9|6.05|6.05|5.76|5.63|5.79|5.81|6.01|6.23|6.26|6.815|6.76|6.78|6.74|6.99|7.23|7.12|7.41|7.8|7.24|7.47|7.53|7.54|7.66|7.87|7.915|7.79|7.65|7.54|7.63|7.48|7.55|7.8|7.87|7.77|7.7|7.87|7.945|7.84|7.88|8.01|8.24|8.57|8.55|8.61|8.69|8.725|8.69|8.77|8.89|9.08|9.03|9|8.98|8.95|8.6|8.2|7.705|7.65|7.675|7.74|7.93|8.02|7.77|7.78|7.7|7.775|7.79|7.84|7.71|8.01||8.155|8.18|8.1|8.48|8.33|8.06|8.01|8.08|8|7.86|7.77|7.84|7.87|7.765|7.67|7.52|7.58|7.635|7.76|7.81|7.92|7.8|7.98|8.04|8.04|8|7.91|7.7|7.74|7.73|7.71||7.71|7.83|8.06|8.24|7.95|7.87|7.78|7.795|7.845|7.785|7.72|7.4|7.08|7.15|7.22|7.185|7.25|||7.18|6.77|6.72|6.68|6.77|6.74|6.65|6.44|6.43|6.465|6.7|6.8|6.99|7.08|7.19|7.21|7.15|7.145|7.09|7.06|7.045|7.03|7.05|7.02|7.05|7.03|7.02|7|7.295|7.21|7.285|7.58|7.665|7.54|7.68|7.85|7.83|7.99|8.16|8.265|8.4|8.43|8.43|8.38||8.18|8.1|8.07|8.08|8.38|7.85|8.08|8.13|8.14|8.08|8.23|8.32|8.15|8.16|8.06|7.94|7.77|7.76||7.475|7.53|7.53|||7.49|7.38|7.32|7.32|7.29|7.3
05082|976093|/equities/wisetech-global-ltd|ASX200/EAFAGROWTH||128.52|127.24|127.52|126.48|124.06|128.28|141.61|139.68|140.79|135.76|134.97|132.45|133.88|132.5|130.6|127.78|124.87|124.32|121.66|122.83|119.29|119|117.51|117.15|114.05|121.33|106.5|110|110.59|109.62|126|130.01|133|133.98|133.81|134.79|134.92|134.16|132.32|133.38|134|135.79|136.85|139.02|138.05|136.12|134.54|132.78|132.93|133.66|133.34|133|132.3|132.735|134.4|133.535|131.86|128.185|128.26|125.83|123.54|123.5|123.14|124.4|121.86|120.22|118.71|118.84|120.09|121.94|121.41|122.72|114.99|94.38|93.32|95.12|94.71|94.17|91.62|91.93|90.99|88|86.1|86.21|89.555|95.2|97.2|95.6|94.11|95.81|94.86|93.72|96.22|97.41|94.78|94.79|98|100.8|98.48|98.02|97.93|99.94|98.48|99.4|98.69|97.28|98.49|97.3|96.48|99.23|100.87|98.34|95.96|94.87|95.6|93.47|93.04|93.48|94.03|96.13|98.21|100.01|99.16|100||100.55|100.5|97.46|96.56|97.92|98.4|97.46|97.78|99.35|100.1|100.18|101.02|100.28|100|97.87|101.35|101.75|98.1|97.78|98.98|96.72|97.64|97.02|96.43|94.9|93.06|91.68|90.56|92.935|92.33|90.99||92.7|91.6|89.82|89.94|90.71|90.16|89.42|89.93|91.16|89.31|92.13|92.83|92.88|92.59|92.695|92.49|94.97|||93.98|93.95|95.57|97.47|95.88|97.04|96.685|95.62|95.34|95.75|97.55|97.69|97.17|95.7|96.44|94.94|95.13|96.14|96.34|95.2|95.69|95.91|95.75|89.49|90.18|88.94|90.23|79.85|80.49|80.01|78.96|75.57|77.59|78.5|77.36|76.8|74.05|75.89|76.88|74.67|72.58|73.77|72.8|73||75.4|76.05|76.86|75|74.11|72.04|72.17|72.5|73.135|72.975|73.21|72.31|72.8|71.2|74.22|74.08|75.29|76.27||76.1|76.48|75.65|||74.37|74.29|74.89|74.64|73.98|73.86
05083|8721|/equities/woodside-petroleum-limited|ASX200/EAFAVALUE||24.59|24.62|24.51|25.07|25.5|25.24|24.7|24.64|24.76|24.23|24.03|24|23.69|24.16|24.07|24.29|24.25|24.06|24.13|24.055|24.09|24.09|24.19|24.23|24.28|24.46|24.35|24.7|24.985|24.995|24.97|25.335|25.17|25.21|25.87|26.18|25.93|25.99|27.2|26.83|26.84|26.14|26.08|25.45|25.3|24.5|25.41|25.48|25.37|25.07|24.98|24.71|24.33|24.43|24.305|24.585|23.98|23.7|24.05|23.94|25.01|25.43|27.06|27.75|27.71|27.39|27.07|27.27|27.77|26.44|25.84|26.2|26.05|26.38|26.45|26.19|26.11|25.6|25.83|25.71|25.63|25.31|25.76|25.85|26.87|27.6|28.19|27.65|26.98|27.33|27.17|27.53|27.47|28.35|28.92|29.32|29.72|29.63|29.48|29.48|29.26|28.93|28.63|29.04|29.24|29.37|29.44|29.43|29.18|28.37|28.57|28.255|28.38|28.03|27.16|27.59|27.37|27.37|27.13|27.265|27.59|27.91|27.85|27.49||27.37|27.47|27.405|27.78|28.19|27.7|27.3|27.735|27.88|28.09|28.22|27.77|28.09|28.18|28.1|27.89|28.03|28.19|28.41|28.56|28.7|28.35|28.2|27.84|27.59|27.43|27.29|27.84|28.4|28.4|28.38||28.72|28.88|29.38|29.855|29.7|30.01|30.06|30.4|30.42|30.72|30.34|30.48|30.61|30.79|30.59|30.77|30.85|||30.58|30.44|30.69|30.125|30.14|30.58|30.64|30.25|29.83|29.92|29.27|29.11|29.34|29.87|30.44|29.85|30.57|30.67|31.01|30.85|30.44|30.43|30.49|30.3|30.755|30.54|30.28|30.3|30.8|30.99|30.93|31.2|31.36|31.55|32.49|32.47|33.08|32.41|32.39|32.45|32.27|32.515|31.92|32||31.22|31.36|31.26|31.16|30.98|30.56|31.06|31.48|31.82|31.51|31.17|31.19|31.34|31.69|31.57|31.68|31.45|31.53||31.29|31.45|31.63|||31.18|31.295|31.49|31.03|30.74|30.72
05084|8720|/equities/woolworths-limited|ASX200/EAFAGROWTH||30.38|30.43|30.2|30.32|30.25|30.19|30.23|30.39|30.52|29.99|29.51|29.45|29.5|29.67|29.85|30|29.9|29.92|29.98|30.08|29.98|30.67|32.21|32.94|32.98|33.3|33.39|33.1|32.71|32.9|32.8|32.77|32.95|33.16|33.33|33.3|33.54|33.36|33.04|33.14|33.01|33.14|33.41|33.63|33.59|33.44|33.43|33.22|33.8|34.38|35.39|35.44|35.26|35.19|35.27|34.78|34.88|34.89|35.1|34.72|34.78|34.39|34.82|34.83|35.5485|35.4793|36.043|36.2407|35.6178|35.5782|35.509|35.2717|34.975|34.6586|34.5597|34.4411|34.0455|33.6994|33.6895|33.8675|33.7884|33.6203|33.3336|33.3237|33.6599|34.2136|34.5993|34.2433|34.0851|34.095|34.2927|34.3817|34.3521|34.886|34.7871|34.6685|34.886|34.6388|34.2927|34.2878|34.3026|33.9763|33.6698|33.7192|33.4423|33.4423|33.2643|33.116|33.3533|33.2742|33.7192|33.5017|33.5511|33.6104|33.3929|33.4819|32.8095|32.7996|32.8095|32.5227|32.3348|32.325|32.2261|32.0283||32.1766|31.8701|31.6328|31.3757|31.3954|31.2471|30.8021|30.8219|31.2669|31.1977|30.9406|31.2372|31.2273|31.257|31.346|31.5537|31.4943|31.1087|30.7824|30.723|30.6637|30.6835|30.9801|30.6439|30.3868|30.5352|30.5549|31.9096|31.5438|31.6278|31.4943||31.791|31.702|31.7317|31.4053|31.5932|31.7415|31.7119|31.9789|32.1272|32.3645|32.1272|32.0975|32.2953|32.1568|32.3744|32.6315|32.8985|||33.0122|32.671|32.1568|32.1272|32.058|31.7613|31.7514|32.236|32.2854|32.2854|32.3843|32.3645|32.5227|32.6809|32.7205|32.1173|32.3052|32.3546|32.6018|32.8293|32.582|32.4733|32.9183|32.671|32.9875|33.0962|33.828|35.5782|35.6672|35.8551|35.6573|35.0838|35.0541|35.1431|35.2618|35.6474|35.8106|35.8353|35.8353|36.1023|35.8353|35.6079|36.0825|35.865||36.2012|36.132|36.0726|35.7463|35.4694|35.3013|35.4497|35.598|36.043|36.2803|36.6857|36.9131|36.8835|36.5473|36.7846|37.0911|37.1307|37.1702||36.9824|36.834|36.6758|||36.3891|36.5077|36.5374|36.1122|36.2902|36.3297
05085|8718|/equities/worley-parsons|ASX200||13.87|13.91|14.16|14.25|14.29|14.24|14.37|14.43|14.59|14.465|14.64|14.7|14.65|14.59|14.48|15.17|15.2|14.51|14.1|13.99|13.97|14.04|14.3|14.32|14.215|14.34|14.37|14.65|14.84|14.79|14.86|14.85|14.52|14.53|14.5|14.68|14.65|14.92|15.04|14.96|15.01|14.85|14.85|14.82|14.83|14.805|14.99|14.95|14.73|14.47|14.75|14.59|14.66|14.81|14.96|15.04|14.76|14.88|14.96|14.78|14.76|14.85|14.83|15.05|15.02|15.46|15.34|15.16|14.71|14.31|14.36|14.6|14.62|14.71|14.64|14.59|14.45|14.44|14.3|14.23|14.17|14.12|14.26|14.245|14.4|14.96|15.33|15.27|15.02|15.14|15.1|15.08|15.25|15.37|15.1|14.97|15.19|15.22|15|15|14.82|14.67|14.5|14.685|14.72|14.94|14.79|14.78|14.91|14.91|15.19|14.735|14.71|14.58|14.35|14.29|14.26|14.04|14.34|14.21|14.31|14.51|14.56|14.48||14.52|14.7|14.55|14.72|14.86|14.9|14.8|14.945|15.27|15.26|15.19|15.19|15.185|15.03|15.04|14.98|15.12|15.2|15.425|15.48|15.42|15.74|15.7|15.47|15.61|15.51|15.36|15.11|15.27|16.435|16.48||16.73|16.77|16.66|16.36|16.59|16.5|16.7|16.9|16.92|17.01|17.06|17.08|16.8|16.74|16.78|16.77|16.86|||16.82|16.65|16.57|16.83|16.74|16.8|16.76|16.52|16.57|16.71|16.78|16.83|16.63|16.82|16.905|16.98|17.05|17.05|17.45|17.55|16.95|16.35|15.81|16.04|16.1|16.08|16.05|16.055|16.12|15.835|15.62|15.46|15.72|15.73|15.62|15.52|15.04|14.76|14.86|14.76|14.89|14.95|15.11|15.18||16.01|16.07|16.04|15.77|15.76|15.56|15.72|16.02|16.1|16.16|16.48|16.67||17.08|17.18|17.34|17.46|17.54||17.57|17.67|17.83|||17.65|17.59|17.5|17.21|17.02|17.195
05086|102040|/equities/xero|ASX200/EAFAGROWTH||175.45|176.61|176.15|175.51|174.7|174.64|174.46|175.97|177.62|172.19|172.61|172.94|162.31|161.655|159.76|158.69|155.18|154.18|150.82|150.57|148.82|150.45|151.61|152.49|151.42|148|146.74|148.49|149.63|151.52|148.39|150.5|148.85|151.24|151.31|149.72|148.75|148.07|146.515|147.83|146.05|147.48|148.6|150.2|149.67|149|148.4|149.18|148.87|150.27|152.41|149.49|148.6|148.1|144.4|145.08|144.41|141.415|143.06|141.61|143.83|145|143.38|144.7|144.33|144.48|143.6|141.7|143|144.49|144.89|145.03|144.7|144.31|142.2|141.23|138.23|137.65|135.39|134.58|133.04|128.97|129.78|130.47|132.03|138.37|141.91|138.18|134.48|134.99|132.94|133.02|136.66|136.26|135.51|136.43|139.42|141.95|142.64|142.79|141.1|141.72|136.9|135.42|136.7|135.5|136.37|135.87|135.67|135.18|137.38|135.44|134.5|133|134.35|132.61|131.35|131.675|130.79|131.19|131.7|132.71|129.8|129.04||129.36|128.89|128.05|135.15|135.85|135|134.885|134.22|134.93|134.18|135.15|136.465|125.81|126.75|125.27|125.81|128.73|121.71|122.58|124.94|126.86|127.99|127.73|128|126.995|126.29|124.38|124.77|122.35|122.85|120.24||123.39|121.7|119.61|117.65|120.94|119.5|119.69|120.59|122.66|121.8|124.055|124.22|124.2|125.1|127.8|131.61|134|||134.17|134.18|136.5|138.79|135.8|136.39|134.88|135.61|136.18|136.1|137.96|138.01|135.63|134.22|135.84|136.38|133.99|135.98|136.56|135.21|128|127|122.86|123.44|121.25|116.82|115.47|114.29|117.12|119.93|118.39|111.89|113.68|113.95|111.78|110.97|109|110.82|111.62|112.29|110.45|111.25|112.03|112.2||112.96|114.795|115.5|118.8|114.76|109.84|110.34|109.82|109.98|110.71|110.235|110.02|108.84|106.9|109.78|108.76|111.78|113.67||112.99|112.79|112.05|||111.04|112.16|113.43|112.12|112.1|111.13
05087|948170|/equities/rubianna-resources-ltd|ASX200||3.43|3.43|3.4|3.435|3.38|3.285|3.19|3.29|3.37|3.35|3.4|3.44|3.51|3.525|3.44|3.27|3.39|3.2|3.05|3.04|3|3.11|3.26|3.17|2.9|2.76|2.8|2.88|2.88|2.93|2.99|2.93|2.94|2.97|3.02|3.06|3|2.92|2.74|2.745|2.62|2.68|2.75|2.75|2.85|2.81|2.85|2.78|2.79|2.74|2.75|2.6|2.46|2.44|2.42|2.41|2.31|2.215|2.24|2.195|2.185|2.235|2.2|2.31|2.43|2.43|2.49|2.4|2.35|2.35|2.255|2.205|2.2|2.27|2.3|2.19|1.955|1.945|1.855|1.825|1.825|1.725|1.73|1.78|1.815|1.98|2.05|1.91|1.85|1.91|1.81|1.825|1.84|1.855|1.71|1.78|1.815||1.625|1.715|1.765|1.83|1.83|1.82|1.77|1.66|1.69|1.575|1.45|1.475|1.535|1.5|1.41|1.4275|1.4175|1.39|1.43|1.445|1.485|1.46|1.455|1.39|1.34|1.285||1.215|1.215|1.15|1.145|1.17|1.155|1.17|1.25|1.28|1.26|1.215|1.245|1.3|1.305|1.29|1.32|1.31|1.315|1.325|1.34|1.395|1.34|1.35|1.385|1.32|1.315|1.28|1.265|1.26|1.245|1.185||1.25|1.225|1.19|1.1625|1.215|1.225|1.395|1.36|1.3575|1.345|1.435|1.31|1.32|1.305|1.32|1.315|1.365|||1.54|1.595|1.49|1.48|1.525|1.505|1.43|1.4|1.395|1.3|1.32|1.325|1.34|1.285|1.325|1.335|1.29|1.12|1.085|1.055|0.98|0.915|0.99|0.95|0.925|0.87|0.875|0.88|0.87|0.86|0.89|0.885|0.93|0.965|0.92|0.895|0.91|0.815|0.755|0.75|0.745|0.76|0.79|0.765||0.7575|0.8|0.7275|0.745|0.64|0.58|0.5525|0.545|0.515|0.55|0.57|0.555|0.56|0.565|0.595|0.59|0.62|0.66||0.645|0.64|0.615|||0.5925|0.5725|0.62|0.615|0.66|0.63
05088|320|/equities/abb-ltd|STOXX600/SMI/CHALL/EAFAVALUE||50.36|49.63|49.35|49.72|50.62|50.44|49.58|49.73|49.4|49.8|50.26|50.4|49.71|50.64|50.96|50.62|50.56|51.6|49.47|48.62|48.62|48.24|49|49.09|49.19|48.9|48.79|49.13|49.11|49.64|50.32|51.06|49.39|51.02|50.56|49.95|49.84|49.95|49.62|49.42|49.53|49.47|49.6|49.95|49.2|50.14|50.52|49.73|48.94|48.46|49|48.85|47.78|48.07|47.15|47.19|47.23|46.51|46.51|46.36|46.43|47.31|47.38|49.24|48.97|48.7|48.65|48.34|47.92|48.18|48.23|48.21|48.02|48.28|47.94|47.53|47.35|46.72|46.06|45.78|45.75|45.33|45.09|44.35|43.94|46.91||48.86|48.32|48.49|48.29|47.47|49.43|49.49|49.01|48.81|48.94|51.54|51.84|52.46|51.96|50.92|50.38|50.54|50.38|50.82|50.7|50.4|50.04|50.52|50.34|50.12|50.2|49.9|50.46|50.62|51.34|51.44|51.16|50.5|50.66|51.78|51.66|50.58|50.46|50.56|50.84|50.22|49.76|50.14|49.64|49.37|49.8|49.99|49.82|49.32|49.18|48.58|48.46||47.69|48.33|48.29|47.86|47.81|47.27||46.59|45.85|45.47|45.21|45.17||45.55|45.36|45.05|44.76|45.04|44.53|44.99|44.7|44.4|41.99|41.78|42.69|42.68|42.63|42.43|42.38|42.32|41.83|42.33|42.05|42.29|||42.19|42.41|42.36|42.27|42.94|42.91|42.57|42.55|42.47|42.4|42.72|42.08|41.52|40.95|41.06|40.92|40.7|40.89|40.82|41.1|40.72|40.35|40.46|40.48|40.62|40.81|40.31|40.22|40.05|40.07|39.53|39.04|38.6|38.5|38.3|38.3|38.05|37.7|37.77|37.93|37.71|37.62|37.35|37.01|36.77|36.59|36.51|36.51|36.35|36.3|36.62|36.11|36.42|36.68|36.76|36.81|36.48|36.37|36.3|36.32|36.52|37.26|||37.32|37.37|37.41|||37.36|37.49|37.67|37.75|37.78|37.87
05089|949649|/equities/addex-therapeutics-ltd|CHALL||0.062|0.0626|0.0642|0.0642|0.0658|0.059|0.06|0.0598|0.0638|0.064|0.0688|0.0688|0.075|0.0774|0.085|0.089|0.085|0.085|0.088|0.09|0.09|0.0846|0.08|0.0796|0.0848|0.0898|0.0886|0.0896|0.1095|0.084|0.077|0.0788|0.079|0.076|0.0728|0.0726|0.0732|0.0736|0.0734|0.0736|0.07|0.0696|0.07|0.069|0.074|0.072|0.0744|0.0744|0.0748|0.075|0.075|0.0798|0.0758|0.0758|0.0752|0.0762|0.0764|0.074|0.077|0.0798|0.08|0.0792|0.0762|0.0846|0.0846|0.0812|0.0798|0.096|0.09|0.06|0.0576|0.0562|0.0598|0.059|0.06|0.061|0.0602|0.06|0.0608|0.061|0.061|0.064|0.057|0.0624|0.0598|0.0628||0.0628|0.063|0.063|0.0628|0.0628|0.063|0.0638|0.063|0.0602|0.064|0.0644|0.0642|0.0646|0.0616|0.065|0.0638|0.0638|0.0648|0.064|0.065|0.061|0.06|0.0598|0.059|0.06|0.061|0.0646|0.065|0.0604|0.065|0.065|0.065|0.065|0.066|0.066|0.0648|0.0698|0.0726|0.068|0.0676|0.0686|0.069|0.071|0.072|0.073|0.07|0.0702|0.0728|0.073|0.07|0.068|0.068||0.068|0.0698|0.0736|0.074|0.074|0.0732||0.0738|0.078|0.0784|0.07|0.0656||0.07|0.072|0.1185|0.126|0.1355|0.16|0.16|0.1645|0.195|0.1975|0.19|0.2|0.1995|0.204|0.223|0.26|0.15|0.1335|0.1445|0.145|0.098|||0.0986|0.098|0.095|0.092|0.089|0.087|0.087|0.087|0.0836|0.0828|0.083|0.083|0.0828|0.0848|0.0688|0.069|0.068|0.071|0.0688|0.0662|0.0726|0.0734|0.0744|0.0772|0.075|0.078|0.0728|0.0714|0.072|0.072|0.0746|0.076|0.075|0.075|0.0768|0.08|0.08|0.0848|0.0796|0.08|0.08|0.0838|0.089|0.105|0.09|0.0738|0.0624|0.0598|0.06|0.0552|0.0554|0.0546|0.0556|0.056|0.057|0.06|0.066|0.0698|0.062|0.0502|0.049|0.05|||0.046|0.046|0.0454|||0.0454|0.046|0.0458|0.0446|0.045|0.0488
05090|317|/equities/adecco|STOXX600/CHALL/EAFAVALUE||23.64|23.92|23.56|23.22|23.44|23.2|23.28|23.82|24.1|24.38|24.26|23.96|24.04|24.48|25.34|25.48|26.04|26.54|26.2|27.4|27.22|27.28|27.66|28.34|28.36|28.12|28.38|28.66|28.54|28.28|28.62|29.04|29.22|28.48|28.46|28.4|28.28|28.4|27.98|28.22|28.42|27.86|28.14|29.06|29.22|29.58|28.78|28.08|28.42|28.16|28.86|28.96|28.1|28.02|27.32|27.3|27.2|26.92|27.66|27.6|28.5|29.16|28.52|29.08|29|29.48|29.3|29.3|29.44|29.28|29.2|29.16|28.54|28.68|28.68|28.66|28.64|28.42|28.46|28.42|28.7|28.62|28.76|29.44|27.98|29.2||30.48|30.18|30.04|29.76|29.68|30.12|30.5|30.94|31.2|31.28|30.68|30.28|30.32|30.54|30.3|29.7|29.62|30.66|31.44|31.4|31.02|30.4|30.62|30.02|30.24|31.32|31.42|31.5|31.76|32.22|31.82|31.72|31.44|32|32.62|32.96|33.2|33.24|33.68|33.72|34.22|34.46|34.68|34.52|34.5|35.06|35.76|35.98|36|36.32|35.94|36.14||36.4|36.62|36.32|35.74|35.74|34.6||33.4|32.92|32.42|32.46|32.5||32.54|32.34|32.02|31.52|31.7|31.4|31.86|31.36|31.38|30.98|31.62|34.62|35.56|34.7|34.94|34.68|34.68|34.28|34.7|34.5|35.9|||35.82|35.63|35.29|35.29|35.2|35.56|34.81|35.39|35.93|35.76|35.42|35.45|35.47|35.43|35.33|35.51|34.97|34.92|35.11|36.05|38.08|37.41|37.39|37.41|37.4|37.49|36.88|36.77|36.76|37.15|37.18|36.87|37.86|36.84|37|37.43|37.65|37.7|37.82|37.77|37.7|37.74|37.17|37.5|37.68|36.82|36.96|36.81|36.85|36.91|36.54|37.8|38.48|39.22|39.5|39.16|39.23|39.51|40.74|40.56|40.78|41.53|||41.6|41.63|41.53|||41.05|41.37|42.19|42.23|41.78|42.1
05091|949648|/equities/adval-tech-holding-ag|CHALL||71.5|72|71|71||||73||78.5|74|74||75|75|74|75.5|77|77.5|79|79||80|79||80||80|80|82.5|81.5|86|82.5|82.5|82.5|81|81|82.5|||||95|94||92||96|||||87.5|87||87|87|87|87|87|87|||85|85||||||85|86|88|88|88|||90|89|91|91|91|92||93.5|||95|94||95|98|||99|95|95|98.5||98|98||95|100|||98|100|95|95|100||99|100||||97|97|97|97|97||95||95.5||||97|97|96|97|97|95||97|97|97||97|97|97||99.5|100||96|100|100|98|99||100|99.5||||100|99||100||92||92|94|||100||100|100|99|||99|100||96||||100|96|99.5|||98|100|100|100|98.5||98|98|100|100|100|100|101||104|105|102|106|107|||111|112||111|100|||106|104|109|||103|102|102|104|105|105|105|105||105||105|||105|109|107|||||112|||112|112|112|||
05092|949650|/equities/aevis-holding-sa|CHALL||14|13.8|13.9|14|13.8|13.8|13.8|13.95|14|14|13.95|13.95|13.95|13.95|13.95|13.95|13.95|14|14|13.9|14|13.85|14|14|14|13.9|13.95|13.95|13.95|13.95|13.9|13.9|13.9|13.8|13.9|14|14|14|14|13.9|13.8|14|14|14|14.05|14|14.1|13.4|13.9|14|14|14|14|14|14|14|14|14|14|14|14|14|14.1|14.4|14.4|14.5|14.7|14.7|14.75|14.75|14.95|14.95|14.8|14.8|14.8|14.9|14.85|15|15.1|15.1|15.1|15|15|15.1|15|15.5||15.5|15.8|15.8|15.85|15.8|15.8|15.8|15.85|15.85|15.8|15.85|15.8|15.85|15.9|16|16|16.2|16.2|16.2|16.1|16.5|16.45|16.1|16.1|16.3|16.2|16.1|16.25|16.2|16.1|16.1|16.05|16.05|16.05|16|15.85|15.8|15.8|16|16|15.9|15.9|15.9|15.9|15.9|15.65|15.4|15.4|15.4|15.35|15.3|15.3||15.25|16.1|16.1|15.05|15.05|15.05||14.95|14.95|14.9|14.95|15||15|15|14.5|14.2|14.2|14.7|14.8|15|15.05|14.8|14.9|15.05|15.15|15.15|15.2|15.2|15.25|15.15|15.2|15.3|15.25|||15.25|15.45|15.7|16|16.1|16.2|16.25|16.2|16.2|16.2|16.1|16.1|16.1|16.1|16.15|16.15|16.1|16.1|16.2|16.1|16|16|15.9|15.6|15.4|16|15.9|15.95|16.3|16.3|16.3|16.3|16.25|16.3|16.4|16.6|16.55|16.5|16.5|16.6|16.6|16.5|16.7|17|16.35|16.5|16.4|16.45|16.4|16.4|16.4|16.4|16.4|16.5|16.4|16.4|16.4|16.1|16.1|16.9|16.9|16.9|||17|17.25|16.95|||16.9|17.1|17.15|17.1|17.1|17.1
05093|949651|/equities/airesis-sa|CHALL||0.065|0.0795|0.0855|0.08|0.072|0.0595|0.061|0.06|0.0825|0.125|0.114||0.11||0.14|0.126|0.126|0.119|0.121|0.121|0.145|0.147|0.16|0.138||0.138|0.139|0.146|0.14|0.15|0.16|0.129|0.0705|||0.09|0.1|0.11|0.131|0.142|0.19|0.19|0.18|0.162|0.35|0.278|0.26|0.3|0.322||0.306|0.388|0.38|||||0.31|0.388|0.33|0.4|0.42|0.302||0.43||||0.45|0.44||0.35||0.342|||||0.44|0.43|0.4|0.27|0.378|||0.378||0.38|0.38|0.45|0.45|0.45|0.45|0.448|0.45||||0.384|0.4||0.402|0.398|0.398|0.378|0.252|0.398|0.45|0.408|0.47|||||||||||||||||||||0.48||||0.498|0.505|0.478|0.43|0.47|||0.47||0.47|0.51|0.52||0.52|0.52|0.5|0.41|0.51||0.49|0.515|0.482|0.51||0.515|0.482|0.48||0.515|||0.52|0.52||0.48|0.52||0.52|0.472|0.472|||0.52|0.52|0.47|0.51|||0.52|0.53|0.474||0.472|0.52|0.515|0.515|0.498||0.472||0.472|0.472|0.474|0.482|0.52|0.482|0.482||0.5|0.505|0.51|0.505|||0.54|0.53|0.505|0.53|0.535|0.53||||0.54|0.53|0.535|0.498|0.525|0.525|0.51|0.51||0.53||||0.53|0.52|0.54|0.525||0.54|0.54|0.6|||0.71|0.53|0.545|||0.545|0.472|0.505|0.515|0.59|0.6
05094|1128773|/equities/alcon-ag|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||78.38|78.68|78.12|78.3|77.12|77.12|76.12|76.08|76.74|76.92|76.02|76.84|77.54|81.26|82.2|81.06|81.38|82.1|80|80.22|80.6|80.76|81.94|82.72|82.48|81.96|82.46|82.4|81.8|82.76|82.42|82.74|83.5|85.26|83.62|82.94|83.34|82.66|82.18|83.62|83.7|84.64|84.42|85.28|84.7|84.76|85.3|84.08|83.66|83.82|83.24|83.9|82.74|84.48|83.7|85.34|84.88|83.4|82.9|82.02|80.26|80.16|80.72|82.78|82.96|83.24|82.58|82.28|81.38|81.8|82.44|82.3|82.06|83.16|83.12|82.38|82.38|81.06|80.28|80.82|80.9|79.88|80.32|77.86|77.5|81.76||84.42|83.48|83.66|83.16|82.26|81.22|81.26|80.96|80.22|80.48|80.24|80.68|81.86|81.84|81.18|80.18|81.32|81.2|81.04|80.92|81.02|80.24|80.76|80.8|80.9|81.14|80.66|80.88|80.2|79.88|78.82|78.84|81.06|81.9|82.92|82.18|82.22|82.34|82.58|82.1|81.3|80.52|80.9|81.22|80.42|80.7|82.58|82.52|82.5|83.34|83.06|80.94||81.02|81.36|81.34|81.8|74.8|74.28||73.7|73.38|72.78|72.3|72.04||72.02|72.5|72.3|73.04|74.12|74.14|73.6|72.48|72.36|72.96|74.26|75.38|75.56|75.42|76.12|75.94|76.98|76.24|76.18|75|74.78|||75.32|75.8|74.84|75.26|75.64|76|75.64|75.14|75.32|76.74|77.3|77.38|77.6|77.24|77.02|76.64|75.96|76.5|76.38|76.3|76.16|75.74|71.32|70.64|70.88|71.12|69.56|69.14|68.6|68.84|68.52|67.96|67.66|67.66|68.18|66.98|67.42|66.78|65.76|65.74|65.48|65.6|66.7|65.64|66.92|66.62|67.6|68.72|68.84|68|67.54|67.1|67.92|68.32|68.82|68.58|70.2|66.38|65.12|64.18|64.4|66.32|||65.9|65.78|66.32|||66.24|65.46|65.56|65.4|66.18|66.92
05095|48533|/equities/allreal-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||162|161.2|161|160.8|161|159.8|157.2|158.2|158|158.6|158.4|157.6|156|157.8|158.4|158|156.8|157|157.2|157.2|156|155.4|157|157.8|157.8|156.8|157.6|157.6|158.2|160|160|160.2|160.2|160|160|160.2|158.6|159|159|161|162.8|161|160.6|161|159.4|160|159.6|158.8|158.4|158.2|156.8|158.6|157.4|160|161|161.6|160|160.2|160.2|159.8|160.4|160.4|160|161|161.2|161.6|162.4|162.6|159.4|159.2|159.2|159|159|159|158.2|157.6|158.6|158.2|157.2|157.2|157.4|155.8|156.4|155.4|154.8|157.2||157.4|156.6|156.6|155.8|155|155.2|155.2|156.6|155.8|156.4|156|157|157.4|156.4|156.4|155.6|155.4|156.6|156.8|156|154.8|153.8|155.4|154.2|153.8|154.2|154.6|154.2|153.6|152.4|151.8|151.8|151.8|151.2|152.2|152|152|152|154|154|155|154.4|153.8|153|152.2|155.6|153.4|150.4|150.2|153.4|154.2|154||153.8|153.2|152.8|151.4|152|152.8||151.8|151.8|151.6|151.6|150.4||150.6|150.4|149.4|150|151.8|153|158.8|158.2|157.4|156.4|156.2|155.8|154.8|153.8|155.2|156.2|156.2|156.6|157.2|156.6|155.6|||155.4|155.4|155.4|156.2|156.2|155.8|153.6|153.2|154.4|154.4|155.2|154.4|153.8|154|154.2|154.4|153.4|152.2|152|153.6|153|154.8|153.4|155.2|155|154.8|155|155|154.8|155.8|155.6|154|154.4|153.4|152.8|153.2|154|154.2|154.2|155.6|154|155.2|155.2|154|153.6|153.8|153|153.2|152.6|153.2|151.8|151.2|153.2|154.6|154|152.4|151.4|150.2|149.6|149.2|149.6|151.2|||150.4|151|151.4|||151.8|151.8|152.2|150.4|150.6|152.6
05096|949654|/equities/alpine-select-ag|CHALL||7.5||7.4||7.5||7.4||7.4|7.35|7.6|7.6|7.6||||7.45|7.5||7.6|7.8|7.6|7.6|7.45|7.45|7.6|7.6|7.6|7.6|7.6|7.6||7.5||7.5||7.65|||7.5|||7.5|7.6|7.6|7.6|7.55|7.6|7.5||7.6|7.6|7.6|7.6||7.5|7.5|7.5|7.6|7.6|7.7|||7.7||7.75|||7.75||||7.6|7.6|7.55|7.6||||7.8|||7.7||7.8|7.8||7.8|7.7|7.8|7.75||7.6|7.75|7.75|7.75|7.8||7.8|7.55||7.6|7.8|7.6|7.65|7.6|7.5||||7.75||7.95|7.95|7.95|7.95||||8.1|7.8|7.8|||7.9||7.75|||7.85|8.05|7.95|7.9|7.9|7.9|||7.9|7.8||7.9|7.8||7.7|7.9|7.8|||7.7||7.8|||7.8|7.75|7.7|7.85|7.85|7.9||7.9||7.85|7.85||7.8|7.8|7.75|7.7|7.9|7.8|7.9|7.9|7.8|||7.7|7.85|7.7||7.65|7.7|7.7|7.7|8|||8|7.9|7.7|||7.65|7.65|7.85|||7.65||||7.65|7.65||7.7|7.6||7.5|||7.5|||7.65|7.8|||||7.6|7.6|7.6|7.6|7.6|7.6||7.7|7.6|||||7.9|||||8|||7.85|7.85|7.85|||7.85|7.85|7.7|7.65|7.65|
05097|949655|/equities/also-holding-ag|CHALL/MSCI_EU_SMALLCAP||236|234|229|232|234|230|234.5|236.5|237.5|238.5|242|239.5|240|239.5|241|240|240|239|236|239.5|231|235.5|240.5|246|246|241|242|247|252.5|255|258|257|258.5|264|265|265|263|263|265|263.5|265|270.5|272.5|273.5|272.5|272|277|272|270.5|270.5|270.5|273|270|268|261|264.5|263|259|260|260|258|259|261.5|266|261|254.5|251.5|253.5|253.5|255|253|251|250.5|253.5|254.5|257|255|255|254.5|257|256|250.5|253|253.5|253.5|264.5||270|268|274.5|275|276|241.5|241|241.5|235.5|248|272|275|278|279.5|280|279.5|282|281.5|282|281|280|279|278.5|279|278|278|278|276|279.5|279|276|273.5|274.5|272.5|278|278|274|274|273|270|264|264|264.5|262.5|260|260|263|261.5|256.5|252.5|247|244.5||243|240|237|235|232.5|233.5||234|235|235|235|229||230.5|230|228.5|225.5|229|229|229|224.5|229|230.5|229|233.5|235|236|239|236.5|236|233.5|236|238|241|||236|238|241|241|246|244.5|242.5|237|242.5|240|231|232|232|230.5|232|230|230|233|233.5|235|236.5|236.5|238|240.5|242|248|244.5|244.5|257|271|273|270.5|271.5|274|272.5|269.5|261.5|264|265|264|258|259|263.5|261.5|263.5|263|258|257.5|255|257.5|253|246.5|249|253|255|253.5|253.5|254.5|251|248.5|252|253|||254|254.5|255.5|||255.5|255|255|253.5|253|257.5
05098|48525|/equities/ams-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||5.674|5.724|5.774|6.122|6.11|5.9|6.08|5.896|6.042|6.1|6.422|6.69|6.424|7.282|7.312|7.47|8|8.292|8.338|8.654|8.596|9.22|9.742|10.01|10.345|10.29|10.345|10.635|10.58|10.25|10.5|10.45|10.45|10.5|10.465|10.5|10.585|10.48|10.58|10.905|11.18|11.25|11.6|12|11.94|11.8|11.7|11.055|10.775|9.334|0.959|0.9748|0.91|0.8612|0.8606|0.8866|0.894|0.879|0.905|0.956|1.0105|1.0485|1.0425|1.084|1.09|1.0585|1.0175|1.0405|1.031|1.0695|1.0935|1.1105|1.103|1.121|1.1|1.1095|1.11|1.0615|1.02|1.024|1.05|1.0385|1.063|1.0955|1.0745|1.1455||1.2185|1.2175|1.302|1.305|1.155|1.1905|1.22|1.2255|1.3|1.3065|1.3105|1.3225|1.3445|1.375|1.389|1.36|1.3925|1.3925|1.442|1.344|1.315|1.268|1.305|1.258|1.245|1.224|1.217|1.2285|1.2925|1.333|1.325|1.344|1.3415|1.314|1.4065|1.44|1.44|1.3795|1.3935|1.4345|1.4265|1.473|1.4895|1.441|1.4085|1.41|1.448|1.433|1.411|1.46|1.456|1.3875||1.394|1.4075|1.4|1.3445|1.272|1.2805||1.238|1.238|1.213|1.225|1.17||1.13|1.138|1.119|1.071|1.062|0.97|0.9646|0.9468|0.9646|0.978|0.9834|1.008|1.0835|1.063|1.101|1.099|1.0735|1.03|1.07|1.0225|1.079|||1.1105|1.114|1.1125|1.109|1.0825|1.089|1.0225|1.097|1.1115|1.102|1.2145|1.227|1.1895|1.172|1.292|1.394|1.41|1.404|1.3485|1.357|1.47|2.27|2.307|2.263|2.24|2.174|2.124|2.123|2.209|2.31|2.305|2.218|2.339|2.352|2.358|1.96|2.023|2.094|2.038|2.127|2.085|2.141|2.201|2.201|2.254|2.256|2.373|2.223|2.151|2.017|2.058|2.001|2.067|2.094|2.107|2|2.016|2.005|2.01|1.98|2.041|2.117|||2.194|2.256|2.316|||2.278|2.265|2.229|2.149|2.159|2.213
05099|949657|/equities/apg-sga-sa|CHALL/MSCI_EU_SMALLCAP||197|193.5|191.5|192|194|191.5|192|194|196|196.5|195|197.5|199|200|199.5|199|199.5|199|198.5|199|197.5|201|200|200|201|201|201|201|201|203|204|201|199|199|197.5|198|197.5|197.5|197.5|197.5|197.5|198|198|201|198|197.5|197.5|199|198.5|199|199|198.5|199|201|200|197|196.5|197|196|196|198|198|196.5|197.5|196.5|197.5|198|197.5|201|201|198.5|197.5|198.5|199|199.5|199|198|198|199|197.5|196.5|196.5|196|196|196|199.5||200|201|203|203|203|204|203|201|203|202|201|201|202|202|201|200|199.5|200|199.5|200|201|200|197.5|198.5|199|199.5|197|200|200|197.5|199.5|199|203|204|205|206|204|203|207|203|205|208|212|209|208|201|201|201|202|207|204|207||207|207|207|205|205|201||203|202|208|207|212||217|226|223|221|223|222|222|222|222|222|223|224|224|224|224|224|224|222|222|222|222|||222|222|221|222|222|221|222|220|220|220|220|218|217|218|218|215|219|221|222|215|211|212|210|205|203|203|202|200|201|193|193|188.5|188.5|188.5|192|191|191|191|188|190|190|189|185|183|183|183|185.5|187|185|185|185|185.5|185.5|185.5|184|182.5|183|182.5|184|183.5|183|184|||183|179|181|||183|183|181|180|183|180
05100|48552|/equities/afg-i|CHALL/MSCI_EU_SMALLCAP||11.5|11.42|11.36|11.36|11.5|11.4|11.46|11.62|11.64|12.04|12.22|12.16|12.5|12.48|12.46|12.4|12.5|12.5|12.34|12.26|12.24|12.26|12.5|12.6|12.64|12.8|12.62|12.26|12.4|12.56|12.74|12.52|12.68|12.9|12.78|12.76|12.88|12.9|12.92|13|12.98|13|13.12|13.12|12.94|12.9|12.58|12.58|12.68|12.7|12.8|12.86|12.52|12.7|12.44|12.6|12.44|12.46|12.7|12.52|12.7|12.8|12.86|13.06|13.2|13.18|13.06|13|12.92|13|13|13.1|12.9|12.48|12.54|12.6|12.6|12.46|12.2|12.2|12.14|12|12.1|12.24|12.14|12.52||12.7|12.56|12.54|12.42|12.46|12.86|12.88|12.58|12.32|12.4|12.66|12.68|12.74|12.78|12.6|12.5|12.7|12.72|12.86|13|12.74|12.84|12.88|13.12|13.02|13.06|12.98|13.06|12.98|13.18|13.08|12.96|13.18|13.2|13.24|13.02|12.64|12.4|12.48|12.8|12.7|12.6|12.74|12.92|12.86|12.96|13.5|13.52|13.44|12.86|12.9|12.88||12.96|12.88|12.94|13|13|13||12.76|12.7|12.4|12.34|12.2||12.3|12.2|12.1|11.92|12.18|12.32|12.34|12.42|12.62|11.74|11.7|11.52|11.74|11.8|12|11.86|11.96|12|12.1|12.08|12.26|||12.14|12.1|12.14|12.16|12.38|12.16|11.74|11.56|11.74|11.56|11.6|11.58|11.64|11.54|11.66|11.7|11.84|12|12|12.16|12.4|12.16|12.04|10.34|10.5|10.4|10.36|10.3|10.44|10.44|10.36|10.34|10.88|10.8|10.1|10.08|10.04|10.1|10.08|10.16|10.2|10.18|10.08|9.9|9.91|9.9|9.83|10|9.91|9.81|9.82|9.52|9.66|9.17|9.12|9.01|8.98|8.98|9.03|9.38|9.21|9.66|||9.84|9.77|9.77|||9.66|9.59|9.33|9.19|8.99|9.16
05101|955643|/equities/usi-group-holdings-ag|CHALL||||||||||||||||||||||||||||||||||0.081|0.0805|0.082|0.116|0.116|0.12|0.09|0.09||0.0905||0.129|0.13|0.084|0.083||||0.13|0.13|0.0805|0.138|||0.122|||0.122||0.145|0.145||0.13|||0.122|||0.125|0.122|0.123|0.123||0.13|0.13|0.13|0.114|0.13|0.123|0.0815|0.12||0.139|0.144|||0.143|0.143|0.125|0.14|0.15|0.15|0.147|0.146|0.146|0.151|0.153|0.19||0.151|0.151|0.171|0.21|0.21||0.16|0.155|0.22|||0.218|0.22|0.22|0.22||0.206|0.206|0.206|0.15|0.2|0.151|0.16|0.206|0.23|0.16|0.27|0.218|0.25|0.142||||0.133|0.2||0.175|0.175||0.176|0.19|0.178||0.178|0.14||0.14|0.131||0.132|0.131||0.17||0.18|0.18||0.181|0.179|||0.181|0.151|0.16|0.144|||0.15|0.17||0.18|0.178|0.18||||0.152|||0.148||0.146|0.184||0.144||0.143|0.185|0.19||||0.158||0.15|0.19||0.17|0.19|0.15||||0.131||0.202|0.202|0.2|0.15|||||||0.121|0.15||0.102||||0.15|0.151|0.13||0.112|0.111|0.11|0.111||||||0.121||||0.15|0.15|0.15|||0.149|0.2|0.1|||0.175
05102|49837|/equities/aryzta-ag-(vx)|CHALL/MSCI_EU_SMALLCAP||1.535|1.518|1.497|1.506|1.5|1.486|1.49|1.477|1.506|1.506|1.502|1.506|1.513|1.522|1.54|1.529|1.539|1.56|1.551|1.544|1.556|1.543|1.562|1.576|1.589|1.58|1.605|1.608|1.62|1.669|1.69|1.69|1.645|1.65|1.633|1.628|1.644|1.644|1.605|1.62|1.624|1.62|1.618|1.641|1.637|1.672|1.676|1.652|1.649|1.656|1.67|1.677|1.652|1.65|1.659|1.658|1.641|1.641|1.674|1.681|1.69|1.689|1.675|1.7|1.73|1.729|1.722|1.73|1.727|1.738|1.755|1.764|1.74|1.783|1.763|1.684|1.679|1.673|1.684|1.66|1.7|1.646|1.647|1.626|1.613|1.679||1.712|1.689|1.687|1.69|1.672|1.692|1.688|1.693|1.738|1.749|1.724|1.722|1.728|1.724|1.709|1.647|1.646|1.651|1.668|1.67|1.671|1.7|1.63|1.624|1.626|1.636|1.662|1.668|1.679|1.69|1.702|1.694|1.692|1.723|1.74|1.81|1.743|1.748|1.783|1.807|1.809|1.793|1.809|1.819|1.784|1.81|1.833|1.818|1.82|1.815|1.798|1.8||1.789|1.771|1.778|1.819|1.819|1.808||1.8|1.8|1.808|1.795|1.756||1.75|1.724|1.718|1.715|1.718|1.715|1.74|1.685|1.691|1.717|1.663|1.665|1.724|1.737|1.765|1.753|1.74|1.712|1.748|1.715|1.654|||1.657|1.69|1.7|1.7|1.681|1.715|1.694|1.65|1.687|1.683|1.68|1.699|1.697|1.64|1.564|1.54|1.514|1.571|1.665|1.577|1.57|1.573|1.578|1.583|1.565|1.559|1.546|1.55|1.54|1.54|1.547|1.548|1.562|1.57|1.588|1.612|1.595|1.598|1.61|1.588|1.585|1.565|1.557|1.57|1.594|1.594|1.593|1.568|1.537|1.527|1.536|1.52|1.539|1.539|1.545|1.563|1.575|1.582|1.58|1.571|1.56|1.568|||1.56|1.57|1.571|||1.58|1.579|1.602|1.624|1.597|1.61
05103|48538|/equities/ascom-holding-ag|CHALL/MSCI_EU_SMALLCAP||4.225|4.25|4.235|4.27|4.3|4.235|4.165|4.205|4.36|4.4|4.585|4.56|4.465|4.665|4.67|4.63|4.7|4.655|4.7|4.855|4.86|4.965|5.02|5.25|5.3|5.25|5.26|5.25|5.3|5.35|5.31|5.34|5.25|5.31|5.37|5.33|5.33|5.36|5.2|5.18|5.24|5.42|5.5|5.53|5.57|5.52|5.55|5.6|5.6|5.55|5.6|5.57|5.47|5.44|5.61|5.55|5.48|5.53|5.55|5.56|5.65|5.65|5.66|5.68|5.68|5.66|5.64|5.68|5.75|5.9|5.89|5.62|5.56|5.64|5.58|5.55|5.52|5.54|5.5|5.6|5.6|6.01|6.02|6.02|6.12|6.46||6.46|6.39|6.46|6.54|6.46|6.53|6.6|6.6|6.66|6.88|7.12|7.3|7.73|7.89|7.92|7.67|7.7|7.7|7.7|7.84|7.8|7.8|7.68|7.84|7.61|7.84|7.63|7.89|7.91|8.09|8.01|7.9|7.7|7.67|7.77|7.92|7.89|7.92|7.98|7.99|7.9|8.11|8.2|8.16|8.12|8.08|8.23|8.2|8.08|8.07|8|8.1||7.96|8.19|8.05|8.05|8.1|8.03||7.75|7.9|7.87|7.79|7.58||7.47|7.59|7.54|7.47|7.58|7.6|7.57|7.57|7.9|8.7|7.97|8.11|8.47|8.41|8.32|8.33|8.22|8.29|8.29|8.22|8.48|||8.23|8.08|7.64|7.53|7.67|7.52|7.88|7.54|7.82|7.85|7.91|7.89|7.91|7.94|7.94|7.94|7.9|7.9|7.45|7.45|7.41|7.38|7.39|7.41|7.38|7.23|7.15|7.15|7.15|7.26|7.28|7.3|7.25|7.4|7.3|7.31|7.05|7.12|7.2|7.34|7.59|7.38|7.48|7.42|7.44|7.59|7.54|7.52|7.65|7.65|7.67|7.59|7.72|7.8|7.9|8|7.94|8|8|7.84|7.99|8.3|||8.3|8.18|8.2|||8.2|8.13|8.12|7.99|8.11|8.3
05104|1072993|/equities/asmallworld|CHALL||1.33||1.38|1.38|1.42|1.41|1.4|1.4|1.46|1.44|1.4|1.39|1.43|1.42|1.46|1.43|1.47|1.47|1.48|1.48|1.47|1.44|1.46|1.47||1.47||1.5|1.51|1.48|1.45|1.44|1.4|1.44|1.43|1.4|1.4|1.44|1.44||1.4|1.4||1.44|1.4|1.4|1.48|1.45|1.45|1.45|1.42|1.46|1.46|1.45|1.48|1.51|1.44||||1.45|1.42|1.42|1.42|1.45|1.42|1.42|1.42|1.42|1.45|1.45|1.42|1.45|1.5|1.5|1.47|1.39|1.42||1.44|1.47|1.49|1.49|1.47|1.34|1.47||1.48|1.48|1.36|1.44||1.48||1.49|1.49|1.49|1.49|1.52|1.52|1.5|1.5||1.48|1.5|1.47|1.5|1.47|1.52||1.5|1.52|1.56|1.57|1.55|1.55|1.55|1.59|1.59|1.59|1.59|1.59|1.59|1.62|1.58||1.65|1.67|1.67|1.64|1.65|1.67|1.63|1.67|1.68|1.54||1.54|1.53||1.5|1.54|1.55|1.49|1.54|1.55||1.54|1.55|1.55|1.55|1.55||1.53|1.54||1.53|1.56|1.53|1.56|1.56||1.56|1.54|1.56|1.56|1.55||1.6|1.6|1.59|1.54||1.6|||1.56|1.56|1.56|1.56|1.58|1.59|1.59|1.59|1.58|1.53|1.58|1.54|1.58|1.6|1.6|1.52|1.6|1.52|1.58|1.58|1.59|1.6|1.59|1.59|1.55|1.6|1.57|1.57|1.61|1.59|1.6|1.61|1.61|1.58|1.6|1.53|1.6|1.6|1.64|1.56|1.56|1.56|1.6|1.7|1.71|1.65|1.66|1.65|1.7|1.64|1.68|1.63||1.7|1.68|1.74|1.79|1.8|1.76|1.72|1.76|1.88|||1.72|1.8|1.78|||1.79|1.79|1.82|1.75|1.73|1.6
05105|949660|/equities/autoneum-holding-ag|CHALL/MSCI_EU_SMALLCAP||104|103.6|103.2|101.8|104.2|103.2|102.4|103.2|104.2|104.6|105.2|106.8|106|106.8|107.4|107.2|109|109.4|113.4|116.2|117.6|117|118.2|123.2|123.8|122.6|124.4|124.8|128.8|118.2|120|119|118.8|117.6|118|118.2|118|119.6|117.8|117.6|117|117|118.6|120.4|120.6|121.2|116.6|115|117.2|117.6|117|117.6|115.2|115.4|115.2|117.2|115.6|117|116.8|117.6|117.8|120.2|121.6|125.6|125|124.2|122.2|123.2|124|124.2|124|124.4|124.2|125|126.4|128.2|128.6|126.6|127.6|128.6|129.6|130.2|131.2|132.6|129.8|139||139.4|138.2|144|143.8|139.2|132|131.6|132.6|136.8|137.8|137.6|137.8|139|136.8|136.4|134.2|134.2|134.2|132.8|134|132.8|131|135|130.8|130.6|130.4|130.2|131.2|132.6|133.6|132.6|137.6|135.8|137.2|140.4|139.8|138|139.6|141.6|142.2|143|147|147.6|146.6|148|148.4|151.6|152.4|153.2|151.8|151|151.8||152|154.2|153.4|153.2|153.6|154||152.4|154.2|153.6|150.2|148.6||153.6|153.4|151.8|153.4|156|155.4|153.6|154.6|156.2|159|159|162|164.6|162.6|163|161.4|164.8|163.6|164.6|161.8|166.6|||163.6|162|161|161.8|158.4|154.4|152|152.4|150|149.8|149.4|149.8|132.8|130.6|131.8|131.4|130.6|129.8|130.2|130.6|130.6|128.4|129.8|129.8|129.2|128.8|127|127.6|127.8|127.4|129.8|129|126.8|126|125.2|127.2|122|123.4|127|128.2|129.8|130.4|130|130.8|131.2|130|131.2|129.6|129|123.2|120.6|119.4|119.2|119.8|121.6|125.6|129|129|128|132.6|136.2|137.2|||137|136.4|136.6|||137|136.6|138|136.6|136|136
05106|949661|/equities/bachem-holding-ag|CHALL/MSCI_EU_SMALLCAP||68.2|68.15|68.7|68.7|70.9|70.7|69.85|68.7|68.7|68.85|71.8|73.9|74.45|76.5|77.6|76.95|76.75|76.3|75.1|75.3|70.15|69.25|70.55|72.4|71.5|69.95|70.25|69.5|69.5|70.45|70.6|68.85|67.85|69.45|69|67.9|67.05|67.25|67.85|69.7|70.95|70.75|71.55|72.15|73.5|73.5|71.4|70.6|71.6|71.9|73.4|74.95|75.35|76|75.95|78.5|79|77.65|78.05|77.9|76.55|78.1|79.1|81.15|80.9|82.3|83.05|81.7|82.2|82.3|84.05|84.7|83.5|83.7|82.7|82.5|80.8|81.3|81.9|81.5|80.4|78.75|80.5|76.95|76.2|78.1||79.6|78.75|79.5|81.1|87.75|87.4|87.5|86.75|84.45|85.6|86.4|86.25|86.25|88.2|87.3|86.65|88.5|90.25|89.75|88.6|84.6|83.6|85.2|83.65|83.4|81.65|79.45|79.85|79.9|79.85|77.95|78.55|79.55|79.7|80.4|80.7|79|78.85|79.2|80.45|78.25|79.4|81.55|82.55|83.85|84.7|86.55|86.7|87.85|90.25|90.3|91.65||91.15|91.45|88.5|85.8|84.15|83.4||82.75|82.5|80.9|81.35|81.2||80.8|81.35|81.1|81.5|81.55|81.2|79.75|78.65|79.6|81.2|80.55|81.55|83.8|84.25|85.35|85.6|85|84.35|86|85.35|86.3|||86.5|85.8|85.05|84.95|85.05|85.25|83.95|81.35|81.8|82.9|82.9|83.3|83.45|83.6|82.5|82.9|70.65|70.5|70.8|70.45|71.5|70.35|70.75|70|68.3|68.55|66.85|66.25|66.1|66.5|65.5|63.65|61.75|61.15|60.15|60.4|59.5|58.9|58.75|60.75|58.75|58.7|58.75|57.85|58.95|56.15|57.15|57.65|56.7|57.25|57.65|59.05|59.7|61.55|63|64|62.5|61.7|61.15|61.2|62.55|65.55|||65.55|65.7|65.55|||65.05|64.85|64.1|68|69.7|70.25
05107|322|/equities/baloise-hld|STOXX600/CHALL/EAFAVALUE||167.5|168.4|167.2|167.2|168.5|168.5|168.2|167.9|167.5|166.8|165.4|166|165.9|168.1|170.9|170.4|171.9|171|168.6|168|168.7|167.1|169|173.8|175.2|175|175.1|174|173.9|175.5|175.1|176.3|176.6|176.9|176.1|176|176.7|175.8|175|176|176.4|174.2|173.2|173.2|173.4|173.4|172.8|171.8|172.2|170.7|170.2|170.8|170.7|170.4|170|165.8|165|163.1|163.4|162.8|163.4|166.8|165.2|165.4|164.6|164.1|163.5|162.7|160.5|160.1|160.7|160.5|160.4|161.7|161.8|159.9|159.9|159.1|158.9|158.9|158|157.6|156|155.1|152.4|155.3||159|158.5|159|157.9|157.3|157.9|158.6|158.9|158|158.1|156.8|157.1|160.9|161.2|162|161.3|162.2|163.4|160.9|158.8|158.2|158.1|160|158.4|157.1|158|159.3|159.3|161|159.4|159.5|159.6|156.5|155.4|155.8|155.6|155.8|155.3|156.1|156.5|155.7|154.6|156.7|155.9|154.6|154.3|155|154.7|154.2|154.8|153.3|152.9||149.9|149.4|147.7|147|146.1|145.5||144.2|142.5|142.9|141|141.8||139.8|145.9|143.5|141|144.2|144.4|144|140.8|140.8|140.5|139.9|141.5|140.7|140|140.2|140.9|140.3|138|139|139.4|141.6|||142.4|142.1|140.7|142.2|145|145.9|144.6|143.7|145.4|146.5|145.8|146.8|146.7|145.6|145.2|145.2|143.9|143.1|143.2|143.6|143.7|143.3|142.7|143.4|143.7|143.8|144.8|144.6|143.9|144.6|143.6|142.3|142.3|141.2|138.6|140.1|140.1|140.8|140|140.5|139.5|140.4|138.8|138.2|138.4|137.4|136.7|137.5|136|135|135.2|134.7|132.5|132.9|131.7|131.8|130.5|130.6|131.4|132.1|132.7|134.1|||131.9|132.7|132.8|||132.9|132.2|133.2|132.8|132.1|132.4
05108|949723|/equities/bank-linth-llb-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05109|48544|/equities/banque-cantonale|CHALL/EAFAVALUE||87.75|88.2|87.9|89.7|90.1|88.05|87.5|87.65|87.9|87.85|88.65|88.25|88.05|88.15|88.45|87.5|87.55|87.3|86.05|86.25|86.5|87.2|88.6|89.95|89.8|89.5|89.75|89.9|89.9|91.2|91.55|90.3|89.1|89.6|89.4|89.45|89.1|89.55|88.95|89.2|88.35|87.65|87.2|87.8|88.3|88.7|88.9|88.05|87.5|87.15|88.3|89.55|89.35|89.55|89.25|89.15|88.6|88.25|88.9|89.25|90.25|90.5|89.5|91.5|91.5|91.25|91.2|91.25|91.95|91.85|92.55|92.95|92.45|93.25|93.55|94.75|94.25|93.4|93.1|93|93.2|92.7|93.15|91.05|90.25|93.05||94.3|93.4|93.6|93.05|93.6|94.65|94.95|95.5|95.3|95.95|95.5|96.5|97.1|97.45|97.35|96.85|96|96.3|96.8|96|96.2|96.25|96.95|96.2|96.7|97.45|96.95|96.75|98.25|98.25|97|96.85|95.9|94.6|95.95|96.5|95.9|96.15|96.8|96.1|95.8|95.15|96.25|95.1|94.85|93.7|93.85|93.7|94.5|93.55|94.5|94.1||94.4|94.5|95.7|95.65|96.4|96.7||96.1|96.05|95.65|96.4|96.2||97.1|98.95|100.4|100.8|101.5|101.4|101.2|100.8|101|100.5|101|102.6|102.4|100.6|100.7|101.6|101.2|101.1|102|104.8|105.8|||105.3|105.2|105.3|105.1|105.9|105.8|105.8|105.2|104.5|104.3|104.7|104.8|105|106.3|106.5|106|105.3|105.1|104.3|106.3|108.4|108.2|108.2|108.9|109.1|108.7|108.4|108.8|107.8|106.9|106.5|106.4|107|106.4|107.3|110.9|110|110.9|111.2|111.5|111.1|112.5|111.7|110.9|110.5|110.9|111.2|112.1|111.3|110.7|111.1|111.6|110.9|110.5|109.9|109.1|109.5|109.4|109.8|109.5|108.9|109.8|||108.5|108.5|108.5|||107.8|107.1|107|108.5|108|106.7
05110|949664|/equities/banque-cantonale-de-geneve|CHALL||249|248|251|253|255|260|261|255|250|246|247|247|247|247|248|246|247|250|254|257|258|257|259|262|260|260|260|262|261|261|260|262|263|267|266|266|261|259|258|259|260|259|260|261|260|260|259|255|254|257|259|261|261|260|262|263|260|260|264|264|267|268|271|270|270|268|270|272|275|276|277|280|282|287|285|280|282|283|284|285|291|295|284|283|283|286||290|290|289|288|288|289|289|289|289|291|292|292|293|293|295|295|295|292|292|292|292|292|295|292|293|294|293|289|283|283|277|277|282|286|286|286|288|289|290|292|289|291|293|294|294|294|297|297|297|298|299|300||297|294|293|291|294|295||296|296|294|295|298||303|300|299|297|296|296|296|304|311|306|303|305|309|310|311|314|317|304|304|301|304|||294|293|294|294|291|292|292|292|292|288|286|278|273|275|275|275|279|273|265|262|266|267|264|267|273|271|265|259|257|257|258|256|257|257|259|257|252|252|254|244|240|237|238|235|237|238|237|240|242|240|235|234|237|231|229|229|227|227|226|225|224|224|||225|225|225|||224|224|224|226|226|223
05111|949666|/equities/banque-cantonale-du-jura-sa|CHALL||57|53|53|54.5|54|54|56||54.5|56.5|||56.5|56.5|56.5|55|56.5||56|56.5|56.5|56|55|56.5|56|56|||56.5|56.5|56.5|56.5|56.5|||56.5|56.5|56|56.5|56|56|56|58|58.5|59||58|58.5||58|56|57|57.5||58|57.5|58|57.5||59.5|58|59||58|58|58.5||59.5||59|59|59|59|59|59|58.5|59.5||58.5|60.5|61|61|60.5||58.5|61||61|58.5|58.5|58.5|58.5|57.5|57.5|58|||58|57|57.5|56|56|56|55.5|55.5|57|58|57|56|56|58|57|58|58|58|58.5||60.5|60.5|60.5|60|59.5|59|59||59|60.5|60.5|60.5|60.5|62|62|61.5|60|61|61|61|61|61||61.5|61|61|62.5|63.5|63.5||63|64.5|65|64|64||63|61.5|61||61|61|60.5|61|61|61|59|60.5|61|61|60.5|59|59.5|59.5|61|59|59|||61|61|60|60|60||60|61|59.5|61|||61|61|61|58||59|59|60.5|62|61|63|66.5|62|62|58|58|55.5|58.5|58.5|57|57||56.5|56.5|56.5|54.5|57|56.5|56|56.5|56.5|52.5|51|52.5|52.5||52||52||51||53|52.5|52.5|52.5|53|50.5|53.5|50.5|||55|50.5|50.5|||50.5|50.5|50.5|50.5|50|
05112|955653|/equities/banque-cantonale-du-valais|CHALL||111|111|111.5|110.5|111|111|111.5|112|112|112|111|111.5|112|112.5|113|112.5|113|113|113|113|113|113|113|113|113|113.5|113.5|113.5|113.5|113.5|113|113|113|113.5|113.5|113.5|113.5|113.5|114|114|114|113|113.5|113|113|114|114|114|114|114.5|114|113|113.5|113.5|114|114|113.5|114.5|114|113.5|114|114|115.5|115.5|115.5|115|114.5|114.5|114.5|115|115.5|115.5|115|116|115.5|115|114.5|116|114.5|116|116|115.5|115.5|114|115|115||115|114.5|115|115|114.5|114.5|114.5|113.5|113.5|113.5|113.5|113.5|113.5|113|113|113|113.5|113.5|113.5|113.5|113.5|113|113.5|113|113|114|114.5|114.5|114.5|115|115.5|116|116.5|116.5|116.5|116.5|116|116|116.5|117|116|116|117|116.5|116.5|116|116|116|116|115.5|116|116||115.5|115.5|115.5|116|116|116.5||115.5|115.5|115.5|115.5|115.5||114.5|116|115.5|115.5|115.5|115|117|117.5|117|116|116|116|116|116|115|115|115.5|115|115.5|115|115.5|||115.5|115|115|114|114.5|115|114|115|115|114.5|113.5|113|113|113|113.5|114|114.5|113.5|113.5|113.5|113|113|113|112|111.5|111|111|111.5|110.5|110.5|110|110|110|110|110|110|110|110.5|109|109.5|109|109|108.5|108.5|108|108.5|108.5|108|109|109|109|109|109|109|109|109|109|109|109|109|109|109|||109|109|109|||109|109|109|109|109.5|109
05113|49829|/equities/barry-callebau|STOXX600/CHALL/EAFAGROWTH||1348|1352|1334|1338|1352|1353|1351|1333|1331|1331|1355|1370|1386|1406|1433|1454|1552|1607|1542|1515|1516|1520|1538|1581|1579|1581|1572|1588|1597|1590|1589|1535|1536|1546|1525|1532|1528|1530|1532|1552|1558|1564|1560|1577|1569|1578|1566|1559|1566|1572|1540|1548|1571|1576|1465|1464|1459|1470|1473|1451|1462|1452|1418|1387|1391|1379|1386|1373|1375|1373|1370|1369|1375|1387|1397|1397|1395|1406|1425|1428|1443|1452|1464|1442|1424|1437||1437|1427|1424|1417|1414|1417|1446|1480|1435|1452|1442|1418|1428|1424|1538|1600|1577|1567|1553|1558|1543|1531|1497|1470|1493|1538|1573|1579|1559|1548|1536|1550|1558|1567|1578|1583|1577|1566|1569|1554|1551|1565|1586|1575|1574|1607|1614|1610|1614|1599|1627|1622||1582|1590|1614|1606|1564|1534||1537|1547|1535|1540|1528||1493|1385|1400|1395|1398|1427|1432|1412|1394|1377|1364|1303|1378|1398|1373|1239|1245|1234|1241|1279|1323|||1310|1309|1298|1322|1328|1342|1325|1321|1324|1340|1346|1315|1317|1291|1267|1260|1270|1254|1254|1262|1255|1242|1289|1319|1322|1331|1339|1324|1315|1310|1314|1298|1295|1302|1303|1314|1295|1290|1292|1287|1290|1286|1293|1290|1295|1263|1311|1287|1275|1271|1270|1268|1273|1275|1298|1300|1340|1348|1345|1383|1412|1426|||1422|1417|1419|||1411|1393|1410|1419|1409|1415
05114|949670|/equities/basellandschaftliche-kantonalbank|CHALL||852|850|848|850|850|848|850|848|848|848|846|846|850|850|848|848|848|850|850|850|850|852|852|852|852|852|852|850|850|850|848|848|848|854|852|852|852|854|850|850|850|850|850|850|850|854|852|848|850|854|854|854|854|854|856|856|854|854|852|854|854|856|856|856|858|858|856|856|856|856|852|854|854|854|854|852|854|856|856|856|854|854|854|854|850|858||858|858|856|848|848|848|852|854|856|856|858|850|854|854|854|850|850|844|844|846|850|846|844|844|844|840|844|848|850|854|848|852|850|852|850|850|852|852|852|854|854|852|856|854|856|860|862|868|860|862|872|874||876|876|876|878|880|876||876|878|874|874|876||874|878|876|884|884|886|886|864|844|840|840|840|842|840|838|840|840|838|838|840|838|||838|840|842|844|842|842|844|844|846|846|844|846|842|842|842|842|842|842|874|876|856|856|856|856|856|856|856|856|858|856|856|858|860|860|856|858|858|860|860|860|858|856|854|854|856|856|856|854|854|852|852|852|856|856|856|858|860|860|858|858|860|860|||856|858|858|||856|856|858|856|858|864
05115|949676|/equities/basilea-pharmaceutica-ag|CHALL/MSCI_EU_SMALLCAP||41.8|41.9|41|42.2|42.1|41.35|40.6|40.7|39.95|40.25|40.25|41|41.15|41.65|42.6|43.4|43|43.75|43.7|43.95|43.55|43.35|43.6|44.7|45|44.85|44.6|45.35|44.85|45.6|45.6|45.15|45|45.8|46|46|45.55|44.6|45.05|45.35|45.2|45.2|45.6|46.45|46.8|47.35|47.65|47.95|46.5|46.95|47.4|47.25|45|45.6|45.8|46.1|46.25|46|46.25|45.75|45.55|45.45|45.85|46.55|46.3|46.75|46.45|47.45|45.35|45.25|45.3|46.2|46.2|45.35|45.1|45.2|44.95|44.6|41.25|38.75|38.85|38.45|38.6|38.4|37.85|39.05||40|39.8|39.45|40|39.5|39.4|40.4|40.4|41.55|42.1|43.2|42.8|41.2|41.45|41.15|39.7|39.8|40.4|40|39.15|39|39|39.5|40|39.9|41.1|40.9|41|40.75|41.1|41.6|42|41.65|42.1|42.05|42|41.85|41.9|42.2|42.6|42.7|43.7|44|43.85|44|43.5|44.35|44.5|44|44.6|43.35|44.65||44.3|44.8|44.8|44.5|43.35|43.3||43.1|40.9|40.45|40.65|40.15||40.4|40.5|40.65|41|41.35|41.5|41.8|42.15|42.2|42|41.55|41.7|41.8|41.3|41.65|42|42.7|43.35|44.65|38.4|38.2|||38.15|37.8|37.8|37.25|37|35.75|35.25|35.35|35.95|36.3|36.65|37.9|38.6|38.4|38.2|38.2|37.2|37|35.65|35.35|36.2|36.4|36.3|36.8|36.8|37.15|37.25|37.5|37.55|37.75|38.2|37.6|38.5|33.85|32.55|32.85|33.4|33.25|32.95|33.35|34.2|34.2|34.7|34.25|34.65|34.95|35.2|34|34.3|35|33.3|33.8|34.95|35.8|36|36.1|36.55|37.05|37.3|36.8|35.1|36.8|||36.4|36.75|35.85|||34.8|35|35.2|35.7|36.2|36.4
05116|949675|/equities/basler-kantonalbank|CHALL||67.8|67.8|66.6|66.4|66.6|66.8|66.6|66.6|66.6|66.4|66.4|66.4|66.2|66|66|66|66.2|66.4|66.6|66.2|66.4|66.4|66.6|67|67.4|67|67|66.2|65.8|66.6|65.6|65.4|66.4|67.2|67.6|67|67|67|66.6|66.6|66.2|65.6|65.8|66|66.4|66.4|67.4|66.8|66.8|66.6|66.4|66.6|66.2|66.2|66.4|66.2|66|66|66|66.2|65.8|66|66.2|65.8|66|66|66.4|66.4|66|66.4|66.4|66.6|66.2|66.6|66.6|66|66.2|66.2|66.2|65.4|65.4|65.6|66.4|66.2|66.6|66.6||66.4|66.4|66.4|65.6|65.6|65.8|66.2|65.6|66.2|66|65.8|65.2|65.6|65.6|65.4|65.6|65.4|65.4|65.4|65.6|65.6|65.2|66.2|66|65.2|65.2|66.2|66.4|65.8|65.2|65.2|65.2|65|65.4|64.4|64.4|64.4|64.4|65|65|64.2|65|65.4|65|65.2|65.4|65.6|65.4|65.8|66|65.8|66||66.8|66.8|67|68|68|68||67.6|67.4|67|68.4|67.2||68|67.8|67.6|67.8|68|69.6|66.6|66|65.8|64.4|64.6|64.6|64.4|64.4|64.2|63.8|64.4|64.8|64.2|64|64.2|||64|64.4|64.6|65.8|67.2|67.2|67.2|67.4|67.6|67.6|67.4|67.6|67.6|67.6|67.6|67.6|67.6|67.6|67.6|67.6|67.6|67.4|67.2|67|67.2|67|66.8|67|67|67.2|67|65.8|66|66|65.8|65.8|65.6|66|66|66|66.2|66|65.4|65.8|65.6|65.8|65.6|65.8|65.6|65.6|65.4|65|65.8|65.6|65.2|64.8|64.6|65.8|65.4|65|64.8|64.4|||64.4|64|64.2|||64|64|64.4|64.4|64.4|64.6
05117|48555|/equities/bb-biotech-ag-exch?cid=48555|CHALL||37.55|37.6|37.55|37.65|37.65|36.6|36.25|36.3|36.15|36.9|38|38.7|38.95|39.7|40.2|39.55|39|38.15|36.95|37.3|37.4|36.7|36.85|36.8|36.4|37.6|37.8|37.9|37.95|37.8|37.7|37.35|36.55|37.25|37|36.55|36.35|36.45|36.35|36.35|36.2|36|36.1|36.6|36.95|36.9|37.25|36.9|36.9|37.2|37.55|37.6|37.45|37.7|38|37.8|37.85|37.5|37.75|37.85|37.55|38.2|38.55|39.25|39.45|39.3|39.45|39.4|39.65|40|39.9|40.1|40.3|40.6|40.3|40.75|40|39.95|39.85|40.1|39.65|39.15|39.5|39.75|40|41.85||42.65|42.85|44.15|43.9|43.55|43.55|43.9|43.6|43.2|43.6|43.6|43.55|42.75|42.5|42.3|41.5|40.7|40.1|40|39.85|39.7|39.7|40.3|40.65|40.75|41.1|40.8|40.35|39.6|39|38.75|39.3|39.6|40.1|40.55|40.25|40|40|40.35|40.9|40.75|40.75|40.9|39.95|39.95|40.3|40.8|41|41|41.8|41.1|41.75||42.15|42|41.8|41.95|41.3|42.45||42.8|42.95|42.7|42.75|42.2||41.5|41.25|40.75|41.2|41.6|41.6|41.55|41.55|41.85|42.5|42.9|43|43.45|43.4|43.8|43.5|43.2|43.35|44|44.2|45.55|||45.9|45.5|45.5|46.2|48.35|48.35|48|47.6|48.5|48.35|48.15|49.2|49.5|49.3|48.4|47.8|46.75|46.05|46.15|46.15|46.6|47.6|48.1|49.1|49.8|49.3|48.8|49.25|49.4|49.6|49.5|49.25|49.2|49.5|49.4|47.8|46.95|46.3|45.2|44.85|44.55|44.8|45|44.15|44.35|44.35|44.6|44.4|43.7|42.95|43.75|43.85|44.5|44.6|44.9|44.9|44.6|44.7|44.25|44.1|44.3|43.5|||42.8|42.45|42.4|||40.8|40.25|41.15|41.3|41.9|41.8
05118|48527|/equities/belimo-holding|STOXX600/CHALL/MSCI_EU_SMALLCAP||589.5|592.5|583.5|583|587|582|571|578|572.5|570|574|579|570|574.5|589.5|579.5|576.5|591|580|580.5|579.5|578.5|582.5|586|584.5|577.5|578|579.5|578.5|582|585|586|578.5|595|592.5|592|591.5|594|593|602|606.5|613|612.5|613.5|607.5|608.5|615|607|596.5|588.5|585.5|586.5|582.5|589.5|591|593.5|592|585|582|575|561.5|564.5|570|577.5|572|573.5|566|561.5|557.5|558|559|556.5|553.5|554|552|552.5|548.5|547|528|521.5|520.5|512|517.5|513|509|523.5||535.5|530.5|531.5|527.5|524|533|538|524|451.6|457|461.8|462|460.8|463|457.6|452|448.4|447.2|448.4|442.8|442.8|441.6|454|458|457|449.4|444.4|443.8|436.4|436.8|429.6|430|438|434.2|432.2|427.6|410.4|411|417.4|417.2|414|416|422.2|433.4|433|436.4|441.2|441.4|441.4|445.2|439.8|446.6||439.4|444.6|442|440.6|439.4|441||435.8|432.4|427.8|430.6|427||431.6|429.4|425.8|425.6|433.2|430|422.4|418.2|419.2|423.2|418.8|427.6|434.6|436.6|435|435.8|435.8|432.2|433.4|429.8|445.4|||448.4|447.8|452|457.8|466.2|466.4|459.2|452.2|456.2|455.2|455.8|454.8|453.8|445.2|452.8|450.6|449|432.8|435.2|422|427|427.8|437.2|414.6|416|417|414.4|416|414|417.4|416|411.6|413.8|412.8|405|404.8|402.8|401.4|406.6|412.8|408.4|410.6|410.2|406.8|405.8|402|404.2|405.6|413.6|442.8|439|430.6|438.4|448.2|453.6|448.2|450|453.8|453.6|452.6|454.8|463.2|||465|463.8|465|||464|465.8|470|473.8|471.8|477.2
05119|945097|/equities/bell-ag|CHALL/MSCI_EU_SMALLCAP||266|269|271|266|266|266|271|269.5|266|265.5|265|267|265.5|264.5|265|264.5|265|264.5|265|264.5|265|266.5|268.5|266|267|264.5|264.5|265.5|266|267|267.5|266|266|267|265|265|265|265.5|267|266.5|266|269|266|269|266.5|267.5|266.5|267.5|270|266|266|266|267.5|265.5|266|267|267|267.5|269|268|269.5|270|267|267.5|267|266|267|265|263.5|263.5|263.5|261|260|261|261|260.5|251|250|248|249|252|251.5|256|259.5|256|250||250|251|250.5|251.5|252|252|253.5|255|256.5|258.5|259.5|258.5|258|256.5|254|260|260|257|258|260|262.5|260.5|263.5|261.5|262.5|269.5|270|268.5|268.5|269.5|269.5|266.5|268|267|267|266.5|270|269|269.5|269|270|269.5|283.5|284.5|273.5|272|275|273.5|273.5|276|276.5|275.5||277.5|273.5|274|277|277|277.5||273.5|268|268|270.5|268||271|272|269.5|271.5|276|276|279.5|273|271|280|282.5|284.5|282.5|279|279.5|277|273|270.5|267.5|266.5|274|||270|269|271.5|267|264|263.5|262|260.5|262.5|263.5|266.5|266|266|268|269|268|267.5|267.5|267.5|268|267|265.5|265|262.5|261.5|261.5|259|259|258.5|255.5|252.5|254|254|252.5|254|258|256.5|250|251|255|253.5|257|261|261|261|256.5|252.5|251|256.5|254.5|255.5|255.5|259.5|262|263|260.5|259.5|258|257|257.5|257.5|259|||256|256|256|||256.5|262|261.5|256|256|259
05120|955638|/equities/bergbahnen-engelberg-truebsee|CHALL||38|38|38|38.2|38.5|38.5|38.5|38.7|39|39|38.9|38.7|38.7|38.9|38.9|39.8|39.9|40|40|40.2|40.4|40.3|40.1|40.3|40.4|40.5|40.1|40.8|40.8|40.7|40.3|40.9|40.6|40.9|40.7|40.8|40.6|40.6|40.7|40.7|40.2|40.3|40.5|40.3|40.3|40.7|40.6|40.5|40.5|40.4|40.8|40.6|40.8|40.7|40.3|40.8|40.5|40.3|40.6|40.7|40.7|40.8|40.5|40.6|40.8|40.6|40.6|40.6|40.6|40.4|40.7|40.7|40.7|40.7|40.7|40.5|40.4|40.4|40.5|40.1|40.3|40.4|40.2|40.2|40.5|40.7||40.7|40.7|40.7|40.7|40.7|40.5|40.5|40.5|40.5|40.5|40.5|40.7|40.9|40.8|40.9|40.5|40.5|40.8|40.8|41.3|41.5|41|41.2|41.4|41.2|41.1|41.3|41.5|41.5|41.3|41.4|41.2|41|41.2|41.4|41.6|41.6|41|41.5|41.1|41.5|41.5|41.4|41.8|41.6|41.6|41.4|41.4|41.4|41.8|41.8|41.8||41.5|41.5|41.1|40.8|41.9|41.9||41.6|41.8|41.7|40.8|41.9||41.8|41.5|41.1|41.1|40.7|41.1|41.1|41.1|40.9|41.1|41.1|41.6|42.5|42.5|41.5|41.8|42|42|41.7|41.4|41.8|||41.8|41.2|41.2|42.2|42.5|41.4|42.5|42.2|42.3|42.7|41.8|42|42|42.9|42.5|41.5|41.5|41.4|41|41.7|42.1|42.7|42.3|42.6|42.9|42|42|42|42.3|42.5|41|41.3|41.9|41.4|42|42.6|42.7|42.6|43.7|43.9|43.4|43.4|43.4|43|43.4|43.4|43.4|43.4|43.4|43.3|43.5|43.7|44|44|42.8|43.8|42.9|42.8|41.7|41.6|41.6|42.2|||42.4|41.7|41|||41.7|41.1|40.9|41|40.4|41.6
05121|949667|/equities/berner-kantonalbank-ag|CHALL||233|233|234|234|234|234|236|233|234|234|233|232|231|232|232|233|234|234|234|234|233|234|234|235|235|234|234|234|235|235|235|234|235|235|235|234|234|234|234|233|230|229|231|231|230|233|232|231|232|232|232|235|233|233|233|232|229|229|229|231|231|231|232|232|232|232|232|232|234|233|235|235|235|234|235|234|235|236|236|236|236|236|234|235|234|236||236|237|236|235|235|235|236|236|237|237|237|237|238|238|236|233|233|235|234|234|234|234|236|235|236|236|236|237|235|234|234|234|233|234|235|236|237|240|240|238|239|238|238|238|237|237|237|240|242|245|252|253||253|251|251|251|253|253||253|253|253|252|251||252|252|250|250|245|245|249|249|250|249|248|249|249|249|250|250|248|248|248|246|246|||246|246|245|243|243|243|244|244|243|243|242|241|242|242|242|242|242|241|242|242|241|241|241|241|241|241|242|242|242|243|243|242|242|242|241|241|242|242|242|243|242|243|242|238|239|237|236|236|236|238|238|238|237|238|238|237|238|237|238|240|235|235|||236|236|236|||237|237|239|238|237|237
05122|949668|/equities/bkw-ag|CHALL/MSCI_EU_SMALLCAP||152.9|152.7|151.9|151.1|151.5|150|148.4|149.5|150|149.2|148|148.2|145.1|146.5|151.7|154|152.9|154.6|154.8|153.7|152.8|152.6|155.4|157.3|157.5|157.5|157.2|157|157|158.2|158.1|158|156.4|156.9|155.2|152.8|151.2|151.6|150.1|150.6|151.5|151.4|153.1|153.7|153.7|154|155.4|153.3|151.1|151.9|149.6|151.7|152.8|154.4|154.5|155|155.6|156|157.3|156.9|156.6|157|157.2|159.1|159.1|159.6|157|156.5|154.1|153.9|157.3|158.6|162.4|159.4|160.3|159.7|160.8|160.5|158.5|158.1|158|156|155.4|153.7|155.3|160.9||160.4|158.3|158.8|156.9|155.4|154.3|153.9|154.9|152.1|152.9|152.2|151|152|151.8|152.3|150.8|150.9|150.5|151|149.2|148.6|147.5|146.9|145|145.9|146.5|146.5|146.2|145.4|143.8|142.3|142.6|142.2|141.4|142.3|143.8|144.1|143.5|145|145.3|145.1|143.7|143|142.2|142.9|142.8|144.3|143.8|144|146|145.5|143.2||143|143.8|143|142.7|142.8|142.4||141.8|142.3|139.7|140.6|138.1||137.4|137.8|137.3|137.3|137.8|140.3|142|142.1|142.5|141.3|142.1|141.6|142.3|139.8|140.2|139.5|138|137.4|138.2|136.3|140.2|||140|139.8|134.8|136.6|137.3|135.9|135.9|133.5|134.8|135.5|140.7|144|142.9|131.5|131.6|132|130.4|129.8|126.3|127.7|125.4|125.9|126.6|131.3|132.3|133.6|133.2|133.7|134.2|133.2|133.9|132.3|133.2|133.4|134.3|137.3|134.9|136.5|139.6|141.1|138.9|137.8|136.5|135.2|136.8|137.7|138.9|142.5|144.6|142.9|146.1|147.4|150.4|153|153.5|153.3|153.3|154|152.9|151.4|149.6|151.5|||149.5|149.4|150.4|||150.7|151.5|153.6|154.5|157|159.2
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||199.8|201|201.5|202.5|202.5|201.5|199.6|203.5|202.5|205|207|211|212.5|211.5|214|211|211|212|208.5|208.5|209|209|213|214.5|216|213|212|213.5|212.5|213|216|218|216|219|220|228.5|230|230.5|234.5|236.5|237.5|236|238|240.5|239|237.5|238|232.5|231.5|232.5|232|231|228.5|229|227.5|230|226.5|226.5|224|222|218.5|222|221.5|220|218|218.5|216.5|217.5|217|222|225.5|227|228|227.5|222.5|220.5|220|218|217|217.5|218|216|218.5|215.5|212|221.5||223.5|223|225|228.5|223|220.5|223|228.5|227|226.5|225.5|225.5|227|227|223.5|223|224.5|225|226.5|222|218|217|214|213|214|214.5|216|216|217|219.5|219.5|218.5|219|218|220.5|222|216|216.5|219|220|216.5|217|222|221|221.5|223.5|226|229.5|230|230|222.5|223.5||225|226|225|222.5|222.5|222.5||218.5|218|216|216|212||213.5|210|207|203.5|204|201|200|200|201.5|201|202.5|208.5|216|214|218|215|217.5|219|218|217.5|220|||220|220|217|219|217|212|207|208.5|208.5|210.5|211.5|208.5|209|212.5|214.5|212.5|208.5|213|210.5|203|208|210|212|215|215|217|216|216|217|220|219|215|216|215.5|214.5|216|212|209.5|208|210.5|209.5|210|209|208|206|204.5|203|202|202|197.2|197|196.6|200|206|209|210|208|208.5|212|214.5|216|221|||222|223.5|220.5|||217.5|215.5|217|217.5|218.5|222.5
05126|48529|/equities/bucher-n|CHALL/MSCI_EU_SMALLCAP||341|339|335.5|338|340.5|336.5|334.5|340.5|336|337.5|336|333|333|339.5|343|343|346.5|342.5|339|340|342|343|349.5|351.5|357|356|363.5|366.5|366|369|369.5|366|368.5|374.5|376|375.5|376|378|379|383.5|384|386.5|386.5|387.5|385|386|384|377|376.5|372|370.5|371.5|359|359.5|353.5|353.5|353|350.5|351|347.5|348|349.5|348.5|359|357|360.5|362|357|357.5|357.5|359|360|358|357.5|356|354.5|352|348.5|346.5|349|348|347.5|350|348|341.5|351||375|353.5|358|354.5|359.5|374.5|373|372|364|366|368|365|368|367|363|357.5|361.5|362.5|370.5|365.5|363.5|358.5|370.5|366.5|365|361|363.5|366.5|360|361.5|356.5|360|356|361.5|370|368.5|366.5|367.5|367.5|371|368.5|367.5|375.5|380.5|379.5|387|389|386|381.5|382.5|382|384||377.5|388|383.5|381|382|381.5||378|375|367.5|365.5|357.5||361|361|360.5|363|367.5|362|368.5|378.5|382.5|381.5|396|395|394|398|398|396.5|399|397|398.5|399|401.5|||400.6|401.2|398.4|398.6|399.2|396.6|390.8|386.8|394.8|397.2|399.2|397.6|394.4|392|397|393.4|393.8|389|387.4|385.8|378.6|376.2|379.4|379.2|378.8|380|374.8|375.8|375.2|379.4|375.8|375.2|373.4|374.8|375.2|379.6|378.6|376|373.2|379.2|372.6|370.8|368|367|364.6|364.8|363.4|365.6|363.2|359.8|358|358|361.6|366.4|368.4|363.8|359|360.2|358|354|349|353|||355.4|355.8|356.2|||353.6|351.4|350.8|352.2|348.8|355.2
05127|949665|/equities/burckhardt-compression|CHALL/MSCI_EU_SMALLCAP||660|657|648|656|670|665|682|673|645|643|649|655|640|650|657|660|664|660|651|642|642|638|652|656|637|636|641|647|647|647|645|640|634|615|613|618|620|615|612|608|595|602|602|609|606|609|599|590|588|589|593|593|586|589|591|597|591|585|583|574|576|586|590|606|606|610|602|599|587|587|587|585|586|589|588|589|587|589|587|587|596|591|595|584|575|604||617|610|612|610|603|617|622|625|613|620|616|619|625|616|613|598|603|612|620|615|612|599|605|597|598|593|588|594|592|597|598|596|587|592|604|608|624|640|640|666|643|649|624|610|612|618|631|635|630|632|630|630||631|632|645|620|617|615||609|594|591|590|590||595|594|591|581|589|589|599|594|606|603|594|606|607|600|605|602|597|583|584|579|582|||568|569|561|564|569|569|550|538|544|552|553|550|549|542|544|538|538|530|530|530|530|521|517|511|513|502|491|490|486|487|481.5|470.5|461.5|463.5|474|475|481|484.5|492.5|490|497|496|498|500|506|486.5|489|489.5|483|490|485|488.5|496.5|493|494|494|493.5|494.5|494|491.5|496|506|||510|508|512|||512|519|517|519|514|517
05128|949674|/equities/burkhalter-holding-ag|CHALL||91.7|91.6|91.8|91.5|91.8|91.2|90.5|91.4|91.4|91.3|89.4|89.4|88.9|90.1|90.1|89.4|89.2|89.9|89.3|90|89.3|89.1|89.9|90.6|91.7|92.5|91.2|92.1|92|92.4|92.5|92.3|91.9|92|91.7|91.4|92|91|91|91|90|90|90|89.7|90.1|90.1|90.6|89.5|89.5|91|90.1|90|88.7|88.9|89.5|87.9|87.9|88.6|88.6|89.1|88.8|89|89.8|90.2|91.2|91|89.7|89.4|90.6|91|91|91.1|91.3|90.8|90.9|90.8|89.4|89|87.7|88|87.5|87.5|88.7|88.5|86.2|88.9||90|89.3|89.8|89.5|89.2|89.8|89.7|89.6|88.4|89.3|90|90.5|90.5|90.8|90.5|90.3|90.7|91|91.4|91.9|91.6|92|93.1|92.1|91.7|92.1|92.7|93|92.8|93|92.1|92.2|91.8|91.4|92|91.6|92|92.9|93|93.3|93.4|93|93.5|92.6|93.2|93.5|94.5|94.4|94.2|94|93.8|94.2||97.2|97.3|99.8|99.3|99.8|99.9||99.6|99.4|99.8|100.4|101||101|101|100.6|100.8|100|99.2|99.1|99.2|99.4|99.5|99.1|99.9|100.6|100|99.5|101|98.2|97.5|98.9|96.8|98|||98|98|100.8|101|98.4|98.4|98.3|98.2|97|97.6|96|95.7|94.8|94.9|94.9|94.5|93.2|94|92.8|92.4|91.8|92|92|93.8|94|93.5|93|92|91.5|92|92|90|90.4|90.2|89.5|89.9|89.4|89.3|90|90|89.3|89.7|90|89.4|89.2|89.7|90.8|92|91.1|91.9|92|91.7|92.8|93.4|93|92.1|90.5|91.7|92.2|91.6|91.8|93.1|||93.4|93.4|93.8|||94.1|93.7|93.5|92.4|91.4|91.8
05129|949677|/equities/bvz-holding-ag|CHALL||890|||890|880|885||885|885|890|900|900|895|890|895|895|895|895|900|900||900|900|905|895|900||905|905|905|905||905|900|905||905|915|905|910|920|930|900|935|930|930|920|920|920|905|915|910|925|925|925|920|925|935|935|915|925|930||935|940|940|950|955||975||965|960|960|960|950|950|||965|950|950|950|960|950|970||970|975|965|975|975|975|970|||980|980|975|970|980|990|995|995|985|975|985|1000|1000|990|1000||1000|1010|1020|1040|1040|1040|1040|1040|1000|1000|1000|1010|995|1000||1000|995|1010|985|995|1000|1020|1010|1010|1010|1020|1020||1020|1030|1020|1020|1050|1040||1040|1030|1050|1040|1050||1040|1050|1050|1050|1040|1050|1080|1080|1060|1050|1020|1050|1040|1000|995|970|995|980|1000|995|1000|||1000|1000|1010|990|980|980|980|980|980|980|980|980|970|990|995|970||945|940|925|930|925|935|940||920|930|925|940|940|935|930|930|930|920|925|930|915|920|915|915|950|950|940|940|935|950|950|960|950|960|985|980|935|915||925|930|940|940|950|950|||920||920|||925|905|905|905|905|915
05130|949686|/equities/conzzeta-ag|CHALL/MSCI_EU_SMALLCAP||336|339.5|331|323|319|312|310.5|312|316|324|327.5|325|321|320.5|317|324|309.5|306|304.5|315|330|333|327|330|325.5|324.5|325.5|327|325.5|329.5|329.5|331|334.5|325|326|328.5|331|330.5|330|331.5|335|339|339|348|350|346|346|338|338.5|332.5|332.5|335|318|320.5|320|317.5|306.5|314.5|305.5|308|307|308|299|302|305|308.5|307.5|317.5|317.5|323|324|323.5|325.5|326|327.5|327.5|328|325|316|318|321|321|324.5|313|310.5|318.5||320|317|312.5|310|313|330|334|350.5|377|382.5|380.5|384|400|394|391|380|379|377|377|378|377.5|374|380|381|392.5|401.5|406.5|411.5|413.5|422|419.5|416|424|413|426|424.5|430|432.5|433|441.5|433.5|441|448|453|463|464|470|465|470|468|459|458||444|451|452|447.5|437.5|438||431.5|432.5|432.5|422|412||421|421.5|405.5|403.5|409|406|408|410.5|426.5|440|444.5|452|470|468|472.5|474.5|478|476|484.5|477.5|494|||490|487.5|436|423.5|425.5|421.5|421.5|420|425|427|439|439|432.5|440|449.5|454.5|450.5|441.5|446.5|447.5|435|439|442.5|446|446.5|452|452.5|461|466|471.5|469|460|457|457|468|473|457|457.5|436|435.5|436.5|440|443|440|445.5|447|447|443|445|449|458.5|460|470|476|480|476|479.5|470|463.5|467|471|476|||482|485|486.5|||482.5|486.5|501|499|488|502
05131|949678|/equities/calida-holding-ag|CHALL||24.6|24.45|23.8|24.5|24.3|24.1|23.95|23.95|24.3|24.2|24.6|25.25|24.8|25.65|26.2|25.9|26.2|27.2|26.4|26.6|26.45|26.7|27.65|28.8|28.9|28|27.6|27.45|27.5|28.35|28.35|28.35|29.05|28.65|28.6|28.7|28.7|29.6|29.6|29.4|29.2|29.2|29.2|29.3|29|29|28.8|29.3|29.25|29|32.4|28|27.9|28.1|28|27.95|28|28|28.2|28.95|28.35|28.2|28.15|28.25|28.25|28.65|28.5|28.8|29.35|29|28.5|28.45|28.2|28.2|28.2|28.4|28.4|28.4|28.8|28.95|28.7|28.85|29.55|29|29.85|30.4||29.25|29.25|29.25|29.25|29.45|29.6|30.4|30.4|30.8|31.5|31.5|31.6|31.8|31.6|30.8|30.8|31.3|32|31.85|31.1|31.5|31|31|30.4|31.5|31.5|31.8|31.65|30.4|30.45|30.4|30.5|30.55|30.75|31.25|31.4|30.8|30.7|31|31|31.2|31.8|31.9|31.5|31.45|31.4|31.05|30.65|30.5|30.4|30.5|30.65||31.4|31.45|30.95|30.5|30.1|30||30.15|29.95|29.7|29.9|29.5||29.1|29.65|29.5|29.2|28.85|28.25|27.75|27.6|27.9|27.25|27.3|27.7|28|28.1|28.7|29.15|29.55|28.95|29.25|29.2|30|||29.45|29.5|29.45|29|28.1|27.5|27.65|27.95|28.35|28.2|28.45|28.25|28.25|28.5|28.5|28.3|28.45|28.5|28.65|29.05|29.1|28.85|29.15|29.85|30|28.9|28.85|28.5|28.5|28.5|28.3|27.85|28.2|28.55|27.75|27.7|26.95|26.65|27.7|27.75|28|28.25|28.9|28.8|28.45|28.55|28.75|28.55|28.5|28.4|28.3|28.1|28.3|28.15|28.55|28.75|29.6|29.95|29.85|29.5|29.3|30.05|||29.95|30.1|30.25|||30|29.65|29.7|29.4|29.3|29.45
05132|949700|/equities/carlo-gavazzi-holding-ag|CHALL||213|210||211|210|204|199.5|198|198|199|201|203|203|204|205|208|217|198|205|209|207|208|212|214|219|219|217|225|220|228|225|225|225|224|226|233|240|236|232|234|236|235|240|240|234|232|234|234|234|240|249|230|239|235|258|238|235|235|245|247|253|257|240|242|243|244|244|243|244|246|246|246|244|245|238|238|239|239|240|248|248|248|249|250|258|261||267|266|269|269|269|269|273|256|265|270|270|273|274|274|273|270|273|277|276|280|275|285|280|280|290|301|302|307|299|300|300|305|311|313|319|312|320|320||320||318|320|318|320|320|313|306|309|312|310|315||307|315|306|312|310|310||304|306|310|310|313||305|302|301|300|301|300|303|302|302|295|297|310|325|319|327|326|334|335|333|335|335|||325|318|321|321|326|330|320|325|324|325|320|319|325|325|320|319|320|315|322|325|316|324|331|331|330|322|328|331|333|325|317|309|312|309|305|305|305|307|319||322|312|310|310|312|317|317|315|313|318|301|305|303|306|309|317|306|309|316|310|320|321|||320|317|319|||318|319|315|312|319|310
05133|955629|/equities/cassiopea-spa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05134|949679|/equities/castle-alternative-invest-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05135|949688|/equities/castle-private-equity-ag|CHALL||||3.98|3.96||3.82|3.66|3.82||3.82||4|||3.8||3.74|3.98|||||3.68|3.74|3.74||3.82|4.08||4|4.1|4.1|4.12|4.12|4.16|4.18|3.96|3.92|3.96|4.08|4.04|4.04|4.2|4.28|4.1|4.3|4.3|4.36|4.26|4.3|4.3|4.3|||4.24||4.24|4.3||4.3|4.3||4.3|4.3|4.3|4.28|4.3|4.3|4.3|4.28|4.28|4.2||4.2|||||||||4.28||4.18|4.28||4.3|4.3|4.18||4.3|||4.3|4.3||4.3|||4.12|4.3|4.1||4.3|4.3|4.3|4.3||4.3|4.3|4.18||4.3|4.3|4.3|4.3|||4.28|4.16|4.28||4.28||||||4.3|4.24||||4.3|4.3|4.3|4.5|4.3||5.05|5.05|5|5|5|||5|5|5|5.1|5.1||5.1||5.1|4.94|4.86|5|5|4.92||||4.36||||4.5||4.4|4.4|4.26|4.22|||4.4|||4.4||4.5|||4.32||||4.54|||4.54||4.54|4.36||4.38|4.38|4.38||||||4|4.1|4|4.1|4.1||4|4|4|4.1|4.1||4.04||4.2|4.2|4.2|4.34|4.5|4.5|4.5|4.52||4.5|4.74||||4.74|4.62||4.74|4.74|4.58|||4.4|4.4||||4.56|||4.74|4.24|
05136|949685|/equities/cembra-money-bank-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||81.5|81.3|81|81.05|81.2|80.6|80|80.2|79.6|79.5|80|79.85|79.7|80.7|81.15|80.95|80.35|80.3|79.95|78.9|78.9|78.2|78.05|79.15|79.15|78.75|78.95|79|78.8|79.7|79.75|79.5|79.9|80.5|79.7|79|79.45|78.25|78.25|78|77.65|77.4|78.25|79.1|79.75|79.45|79.45|78.5|78.2|78.5|79.1|79.4|79|79|78.9|77.9|77.75|77.55|78.25|77.6|76.85|77.25|77.15|78.1|78.35|78.7|78.7|78.25|77.9|78.25|78|77.95|77.25|77.75|77.5|77.15|77.35|76.65|76.55|76.45|76.7|75.9|75.9|74.95|73.95|76.3||77.2|77.25|76.5|75.5|77.3|78.1|78.85|78.45|77.75|77.65|77.3|77.85|78|78.5|78.5|78.5|78.5|77.5|77.45|78.3|78.15|77.8|77.8|77.05|77.6|78.1|78.35|78.15|78.2|78.1|77.8|77.15|76.65|75.8|75.85|75.55|75.2|74.9|74.75|74.7|73.95|72.65|73.25|73.1|72.5|71.6|71.75|71.3|71.5|72.15|72.1|72.1||71.95|71.45|72|72.25|72.25|71.9||73.5|73.45|72.95|71.15|70.65||71.05|71.5|72.15|75|75.1|74.75|74.9|74.2|74.75|74.45|74.7|75.1|74.8|74.1|74.2|74|74.2|74.45|75.25|75.9|76.35|||75.8|75.3|74.95|75.05|75.75|76.7|76.75|76.25|76|75.35|75.85|76.05|76|76.5|76.65|76.15|75.5|75.25|75.25|75.65|75.7|76.1|76|75.05|75.2|75.4|69.85|69.85|69.75|69.7|68.65|67.8|67.05|66.75|67.6|67.7|68.2|67.7|67.75|67.4|67.15|67.8|69|68.95|68.95|68.75|68.8|69.5|69.1|68.8|68.55|67|66.9|65.35|65.35|65.25|64.85|65.55|64.95|65.05|65|65.85|||65.6|64.9|65.05|||64.65|64.95|66.25|66.3|66.8|67.45
05137|949682|/equities/ci-com-sa|CHALL|||0.62|0.65|0.65|||||0.64|||0.74|0.74|1.1|0.85|0.85|0.855|0.935|0.93|0.87|0.905||||0.915||1.23||1.24||1.22|1.19|0.82||1.26|0.74|1.26|0.74|1.26|0.74|1.26|0.74|1.26|0.74|1.26|0.74|1.26|0.74|1.26|0.74|1.26|1.2|1.26|1.2|1.26|1.2|1.26|1.2|1.26|1.2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.26|1.14|1.27|1.27|||1.3||1.19||1.12||1.15|||||1.3|1.32|1.31|0.915|1.2|||1.31|1.05|1.37|1.35||||1.36|1.56|1.58||1.33||||1.59|1.31||1.6|||||||1.59|1.49|1.48|1.49|1.5||||||||1.35|1.35|1.35||||||1.59|1.57|1.58|1.44|1.3|1.44|1.46|||||||||1.5||||||1.5|||1.5|||1.68|1.55|||||||1.64|1.65|1.89|1.55||||1.56|1.7||||1.55|1.53|1.87|1.92|1.9
05138|949681|/equities/cicor-technologies-ltd|CHALL||59.2|58.6|57.4|57.2|57.2|57.4|57.8|58|57.2|57.2|58|58.6|59.2|59.4|59.8|58.4|57.4|57|54|52.6|52.6|52.8|52.8|53|53.2|53.2|53|53.2|53.8|53.8|54|54|54.2|54.4|53.4|53.2|52.2|51.8|50.6|50|50.4|51.8|52.8|53|53.2|53.6|53.8|53.8|53.8|54.4|54|53.4|52.4|52|52.2|51.4|50.8|50.4|50|50.4|50.6|51.8|51.8|51.8|51.4|51.2|51|51.4|51.2|51.6|51.8|51.8|51.4|51.2|51.8|51.8|51.8|51.8|52|52.2|52.4|52.4|52|52.2|51.2|52.8||52.8|51.8|52|51.8|52.4|52.4|52.2|52.2|52.2|52.4|52|52|51.8|51.8|51.8|52|52|52.2|52.2|52.2|52.2|52.2|52.8|52.6|51.8|51.6|51.4|51.2|51.6|51.6|50.6|50.6|51.4|51.4|51.6|51.6|50.4|49.7|50|50|50|50.6|50.6|51|51.2|50.6|50.6|49.5|49.2|50|49.2|49.5||49.5|49.8|50|49.6|50.2|50||50|50|49.8|50.2|50.6||50.2|50|49.6|50|50.8|51|51|50.4|50.4|50.4|50.6|51.4|51.8|51.8|52|51|50.8|51|51.4|51.6|51.8|||51.6|52|51.4|50|49.7|49.4|50.8|51.2|51.4|51.4|51.6|51.6|51.6|52|52.6|53.4|53.2|52.6|52.2|51.4|51.4|51.6|51.2|50.6|50.8|50.2|50.6|51|51|50.8|50|50|49.9|49.9|49.7|50.2|49.8|50|50.2|51|50.4|49.6|49.8|50.2|49.8|50.2|50.4|50|50|50|50.2|50|49.8|49.8|49.8|49.8|50.2|50.4|50|50.2|50.2|50.8|||49.8|49.9|49.9|||49|49|48.8|50|49.5|49.6
05139|326|/equities/clariant|STOXX600/CHALL/EAFAGROWTH||10.68|10.73|10.76|10.83|11.1|11|10.98|11.15|11.2|11.44|11.48|11.46|11.25|11.34|11.83|12.09|12.45|12.54|12.3|12.28|12.24|12.1|12.15|12.31|12.82|12.6|12.63|12.48|12.56|12.57|12.56|12.47|12.48|12.62|12.68|12.8|12.76|12.61|12.66|12.86|12.98|12.9|12.68|12.96|12.85|12.98|12.48|12.09|12.05|11.98|12.25|12.39|12.41|12.67|12.38|12.53|12.46|12.51|12.72|12.66|12.77|13.11|13.12|13.29|13.41|13.5|13.47|13.25|13.33|13.31|13.31|13.16|13.02|13.04|13.01|12.96|12.87|12.44|12.31|12.41|12.45|12.33|12.43|12.33|12.42|13||13.65|14.02|14.55|14.51|14.51|14.58|14.72|14.84|14.77|14.92|14.62|14.46|14.77|14.73|14.8|14.71|14.83|14.93|15.04|14.93|14.88|14.8|14.81|14.19|14.25|14.14|14.02|14.06|13.94|13.95|13.84|13.83|13.62|13.95|14.13|14.21|14|13.98|14.02|13.83|13.88|14.03|14.35|14.4|14.29|14.87|15.09|15.15|15.04|15.01|14.79|14.78||14.45|14.31|14.48|14.21|14.23|14.37||14.51|14.51|14.02|13.97|14.14||14.07|13.46|13.3|13.19|13.3|13.41|13.33|13.24|13.33|13.34|13.3|13.25|13.25|13.29|13.02|13.1|13.15|12.78|12.87|12.7|12.41|||12.26|12.23|12.26|12.37|12.34|12.3|12.03|11.79|11.79|11.81|11.72|11.71|11.69|11.56|11.46|11.44|11.11|11.19|11.4|11.49|11.26|11.22|11.38|11.22|11.31|11.28|11.19|11.19|11.06|11.19|11.19|11|11.09|11.01|10.99|11.07|11.09|11.11|11.12|11.18|11.14|11.27|11.27|11.24|11.36|11.16|11.17|11.12|11|10.99|10.97|10.99|11.15|11.22|11.38|11.54|11.62|11.96|12.07|12.1|12.26|12.56|||12.46|12.51|12.59|||12.56|12.6|12.76|12.89|13.18|13.43
05140|949683|/equities/coltene-holding-ag|CHALL/MSCI_EU_SMALLCAP||50.2|50.8|50|51|51.2|51|50.8|51.2|51.4|51.2|52|52.4|51.8|54.8|55.8|56.2|55.6|56.6|56.6|58|54.2|55.6|55.6|55.4|54.2|54|54.2|53.4|53.2|53.2|53.4|53.2|52.6|52.6|52.8|52.8|52|52|52.2|52.6|51.8|51|50.6|51|51|50.8|50.4|50.2|48.7|48.6|48.5|48.3|48.3|49.2|49.3|49.4|50|50|49.9|49.6|49|49.5|49.3|50.4|50.4|51|51|51|51|51.8|51.6|51.6|51|53|51.8|52.2|51.8|50.4|49.9|51.2|50.6|51.4|48|47.6|45.6|48||48.8|47.9|46.6|45.2|45.6|45.9|47.2|47.1|45.8|46|46.8|47|48.2|48.2|48.3|48.1|48.9|48.9|48.7|47|47|47.3|47.5|48.1|48.1|47.9|48.6|49|49.1|50|50.2|50.2|51.2|51.6|53|52.2|51.4|52|52.4|52.6|53.2|51.4|52.2|52|52.2|51.4|51.8|52.8|53.4|53.8|53|52.2||53.2|52.8|53.2|53.6|52|52.6||53.4|52.8|53|53.8|52.4||52.6|52.4|51|52.2|52.6|53.6|53|52.4|54.4|55|56.6|56.8|57|56.8|56.8|57|56.8|56.8|57|57|58|||58.4|58.8|58.8|59|58.2|58.5|57.2|57.3|59.1|58.4|59.2|60|60.2|58.7|58.6|56.5|56.4|57.3|57.1|56.5|58.6|58.4|57.4|57.7|58.3|60.5|60.5|60.4|60.8|60.5|60.8|60.5|58.2|58.2|57.7|57.1|56.8|57.2|56.8|58.2|57.5|57.2|56.8|57.8|58.2|57.8|59.3|57.4|58.2|60.4|66.3|68.2|69.1|67.8|68.9|67.5|69|69.4|69.2|69.9|70.2|70.9|||72.4|72.3|72.3|||70|70.2|70.5|70|69.5|68.6
05141|949687|/equities/comet-holding-ag|CHALL/MSCI_EU_SMALLCAP||279.5|280.5|279|282.5|284|278.5|273|279.5|279.5|280.5|285.5|290|286|291.5|297.5|303.5|303.5|303|292.5|296|293.5|293.5|306|303|305|300.5|303.5|300.5|291.5|293.5|302|282.5|284|306|301.5|301|308.5|311|315.5|323|326|323|324.5|336|337.5|336.5|337|315.5|318.5|317.5|320|327|314.5|317|312.5|316.5|319|311|312|312|317.5|327|330|350|348|349|347|340.5|336.5|343.5|346|350.5|348|350|348|344|339.5|331|324|322.5|324|319.5|327|318.5|309|342||354.5|344|346|346|342.5|360|370|364.5|361|373.5|384.5|389|388.5|387.5|384|376.5|377|381|379.5|376|372|358.5|365|365.5|363.5|369.5|362.5|366.5|375|380.5|376|380|383|378.5|373|374|357|352|349|346|338.5|335|339.5|336.5|337.5|348.5|345.5|348|346|358|341|314.5||318|319.5|314.5|310|308|309||303|300|294|290.5|293||298.5|296.5|298.5|295.5|297.5|286|287.5|290|297.5|303.5|302.5|313|313|309.5|307.5|308.5|309.5|308.5|309|311|317.5|||314.2|314|317.8|318|320|328|309.6|309.2|320.2|321|315.2|316|315|318.8|323|328.4|332.2|325.4|325|316|314.4|310.6|312.8|315.2|314.2|315.6|309.8|312.2|314.8|328|322.6|306.4|311.4|314.8|311.4|307|305.8|301.4|295|296|298.8|289.8|288.4|287.6|286|283|281.4|281|280.4|278.2|280|271.4|271.4|264|265.6|259.2|251.6|256.6|255|250.6|255.4|264.8|||270.8|272.6|272.2|||271|267.8|266.6|267.2|266.6|269.2
05142|949680|/equities/compagnie-financiere-tradition|CHALL||161.5|160|160|160|160.5|161|159.5|158.5|159|159|158.5|158|158.5|158.5|158.5|158|160|159.5|155.5|155|155|152.5|154|153.5|152|153|154.5|157.5|157|160.5|161|159|161.5|162.5|162.5|162.5|160|159.5|158.5|156|156|159.5|159.5|161.5|161|156.5|156.5|155.5|155|154.5|157|155.5|155|155|154.5|151.5|151|150.5|153.5|155|155|155|154|152.5|151.5|153|152.5|153.5|152|152|150|147.5|147.5|147.5|147.5|148.5|148|147|147.5|145|143|140|139.5|139.5|139.5|142.5||144|144.5|145.5|144|144|145.5|146|144|144|147|145|145.5|148|148|148|148|148|147.5|147|148|148.5|145.5|143.5|143|142|140|141|143|143|141.5|141.5|141.5|139.5|138.5|141.5|141.5|143|147|146|146|141.5|140|144.5|147|148|153.5|154|155.5|156.5|155.5|154|153||153|154|155|155|153.5|149.5||150|148|145.5|144|145||145|146.5|148|143.5|143|143|143.5|143.5|141.5|141.5|142.5|143.5|143|141.5|141.5|141.5|138.5|139|140|140|139.5|||137.5|134.5|135.5|134.5|134.5|132|130.5|129|129|130|124.5|124.5|122|122|121.5|121.5|122.5|122.5|121|120|119.5|121|122|123|123.5|123.5|122.5|122.5|122.5|122.5|122.5|122|122.5|122.5|122.5|123|122|123|122.5|122|120.5|119.5|118.5|118.5|117.5|117|119|120|120.5|121|121|121.5|121|121|120|119.5|118.5|118.5|119|118.5|119|118|||119|119|118.5|||118|118|119.5|119.5|120|121
05143|48554|/equities/cosmo-n|CHALL/MSCI_EU_SMALLCAP||63.5|63.3|62.9|62.9|63.2|63.1|62.6|63.4|62.9|63.3|64.4|65.2|65|64.7|64.8|65.3|65.6|67.2|66.8|68.4|68.6|68.3|70|70.8|71.8|71.6|72.2|72.5|72.6|74.4|74.9|75|75.4|75.2|75|75|75.4|74.8|75|75.5|75.9|75.5|74.7|76.1|75.8|76.5|77.3|76.9|77.8|78.5|79.1|79|78.6|79.1|78.9|79.9|79.7|79.3|79.3|78.9|78.8|78.8|79.6|80.2|80.6|79.9|79.7|80.1|79.7|80.3|80.5|80|78.5|79|78.9|79|78.7|77.8|77.3|77.1|76.4|74.7|74.4|72.9|70.9|73.7||74.9|74.5|72.4|70.9|69.8|70.5|70|69.3|69.2|70.2|71|72.5|71.9|71.8|71.4|70.9|71.6|72.8|73.1|71.7|71.8|71|71.3|71|70.4|71.3|72|72.1|70.3|70.8|71.7|72.1|72.4|73.1|74.8|74.5|75.7|75.5|74.8|73|72|72|72.2|70.8|71.1|71.9|73.4|72.3|73|73.3|73.3|73.4||73.4|74.5|73.6|72.2|71.7|70.8||71.9|73.1|73.6|72.3|72.9||74.1|72.1|72.5|75.7|76|74.4|73.7|71.6|71.2|70.9|70.5|70.2|71|70.8|71.2|71.6|71|70.1|70|69|72.3|||71.3|71|67.1|67|66.4|67.7|71.9|66.7|68.4|68.7|68.3|67.5|67.5|68.6|68.6|68.7|67.5|67.4|68|67.1|66.6|66.4|67|67|65.9|65.8|65.2|66.7|65.9|65.5|65.4|64.9|65.4|64.4|63.7|63.1|62.2|61.7|62|61.7|64.3|64|64.8|64|62.6|63.4|62.5|62.3|61.8|61|61|61.3|61.6|59.6|59.7|60.1|60.5|60|58.9|56.4|56.2|55.8|||51.5|52.1|52.6|||52|51.9|52|53|53.7|54.2
05144|949690|/equities/cph-chemie-und-papier-holding|CHALL||68.2|68.4|68.4|68.4|67.6|67.4|67.2|67.2|67|68|68|68.2|68.6|67.6|68.6|67.8|67.8|67.8|67.4|68.8|70|69.6|69.2|69.2|69.2|69.6|69.4|69.8|70|70|70|69.8|70|70.4|70.4|71.4|72.2|74|75|75|72|71.8|71.8|70|67.4|66.4|65.4|65|63.4|63.6|63.2|62.8|63.4|64|64.8|64.8|64.8|65.2|65.2|65.2|65.8|65.8|65.8|66|66.4|66|65.4|65|65|65.2|65|65|64.6|64.6|65.2|64.2|64.6|64.6|64.6|65|64.8|64.8|65|65|67.4|68.2||68|68.4|68.4|68.4|68|67.8|67.6|67.8|67.4|68|68.2|68.2|68.6|68.4|69.2|69|68.8|68|67.8|68|68.4|68.8|69|69|68|70.8|73.6|71.1527|71|70.3893|70.5419|70.5419|70.2366|70.2366|70.5419|68.8624|68.8624|69.0151|68.7097|69.0151|68.7097|68.7097|68.8624|68.8624|69.0151|69.3204|68.8624|68.7097|68.557|67.9463|67.9463|66.8774||66.8774|66.8774|66.4194|66.114|66.4194|67.0301||67.0301|67.0301|66.2667|66.114|66.7247||66.8774|66.8774|67.0301|67.0301|67.1828|66.7247|65.9613|66.114|66.2667|65.5032|67.0301|65.0452|65.0452|64.8925|66.2667|67.3355|67.6409|67.4882|67.7936|67.7936|67.9463|||67.0301|67.0301|67.9463|68.0989|67.9463|68.2516|68.557|65.6559|65.6559|65.6559|65.6559|64.8925|65.9613|65.6559|65.6559|64.8925|64.129|65.6559|66.2667|66.4194|65.5032|65.5032|65.5032|65.5032|66.114|66.8774|66.4194|68.7097|70.2366|70.8473|70.8473|70.2366|70.2366|70.2366|70.2366|70.2366|70.6946|70.2366|71|70.8473|68.7097|68.4043|67.0301|66.8774|67.0301|66.4194|67.0301|66.4194|66.5721|66.4194|66.2667|66.5721|66.5721|66.4194|66.5721|66.7247|65.8086|66.114|65.9613|64.8925|64.8925|65.3505|||64.8925|66.2667|65.6559|||64.8925|63.2129|63.2129|61.8387|61.686|61.3807
05145|949684|/equities/crealogix-holding-ag|CHALL||||||||||||||||||59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59.5|59|59||59|||||||||59|||||||59||||||59|||59|||||59||||||||||59||||||||60|||||||||||||||59||||||||59|||||||59||||59||||59||||59|||||||||59|||||||60||59||59|||||||||59||||59|||||60|59|59|59.5|59.5|59.5|59.5||60||||59.5||59.5||59.5||60|61|61||60|||60|61|59.5||60|59|59|59|59.5||59.5|59|60|59|60|59|59.5|59.5|60|60|59|59|59|59|59|59|58.5|59|58|58.5|59||||59|59|||59|58.5|58.5|58.5|59|59
05146|316|/equities/credit-suisse|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05147|48549|/equities/daetwyl-i|CHALL/MSCI_EU_SMALLCAP||138.8|139.2|141.2|139.8|140.8|136.8|133.6|137|136.2|137|139.4|141|141|144.6|148|145.2|145.2|145.8|143.8|145.8|147.4|147.2|150.2|151.6|152.4|151.6|152.2|153.2|152.6|154.8|156.6|155.8|155.8|158.2|159|160.2|160.4|162|163|166|167.8|167.2|172.6|176.4|174.8|175.8|173|170.4|171.6|172.2|175.2|174.6|171.8|173.8|172.8|172.8|173.8|172|171.6|171.6|174.6|175.2|176.6|184|182.8|184|178.2|173.4|174.8|173|173.8|175.6|175|175.6|175.4|175|177|175|178|180|182|178.8|178.8|180|178|182||184|181.6|180|177|178.6|177.8|177.6|178.4|177.2|177.8|174.6|175.6|178|177.2|176.6|174.6|175|174.2|176.6|176.4|177.2|174.4|172.6|171.2|169.2|170.4|179|180|183|180|181.8|181.4|186.6|189|194.8|197.2|193.8|190.6|190.8|189.4|188.4|189.6|191.8|194|193.2|194|197.8|196|197|199.6|194.6|197||204|202.5|202|196.2|194.8|195||196|191.8|197.4|199.2|195.8||199|181|179.8|183.8|178.4|171.4|170.4|169.6|171.2|170.4|173.8|173.4|176|176.8|180|182.8|182.8|181.8|184|182.6|191.6|||190.4|188.8|191.2|192|191|187.6|182.6|183|188.2|189.2|191.6|188.4|187.8|187.6|187.6|187|185.6|185.4|186.6|187|189.4|190.8|190.2|189.2|189.6|189.6|190.6|191.4|190|187|189.8|191.6|186|180|187.4|184.8|174.8|177.8|178.6|179.6|179.2|179|182.4|181.4|181.8|182.8|183|184.8|181.8|183|181.2|183|184.8|184.6|188|186.8|185|186.2|185|187.4|188|196|||197|199|199|||198.2|197.6|202|203|204|207
05148|949691|/equities/datacolor-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||750|||||750|||||||||||||||||||||||||||||||||||||||770||||||||||780|||750|||||||||||||750|||||||||||||||||||
05149|49838|/equities/dksh-n|CHALL/MSCI_EU_SMALLCAP||65.5|65.5|65.3|65.5|66|65.7|65.7|65.8|66.1|66.9|66.3|65.9|65.4|65.5|67.2|66.5|65.9|65|64.3|64.2|62.6|62|62.4|63|63.5|63.3|63.5|63.8|63.5|64.1|64.3|64.5|65.7|66|66|65.6|65.3|65.7|65.4|66.3|66.3|66.4|66.7|67.7|67.7|67.7|67.1|65.9|65.8|65.2|65.3|65|66.5|67.6|67.6|67.2|66.9|66.5|67.1|66.9|67|67.4|67.7|68.6|68|68.7|68.2|68.4|68|68.1|68.2|68.3|67.5|67.5|67.6|67|66.9|66.5|66.2|66.7|66.6|66.2|66.7|66.5|66.3|68.6||69.1|68.7|68.6|68.5|67.7|68.8|68.4|67.8|67.4|67.5|67.7|67|62.8|62.6|62.7|62.1|63.2|63.8|63.3|63.1|62.7|61.7|62.4|61.7|61.7|61.8|62.6|62.9|62.1|62.1|61.7|61.5|60.8|61.5|62.1|61.9|61.5|62.2|61.6|61.6|60.9|60.5|61.2|61.3|60.6|61.1|61.1|61.1|61.2|62.2|62.4|63.1||62.8|63.3|62.3|63|62.9|62.8||62.3|61.3|61.5|61.3|60.6||60.5|60.4|59.7|61.6|62.3|61.4|61.4|60.7|61.2|61|61.1|61.9|62.3|62.5|62.8|62.3|61.7|61.4|61.3|61.2|62.5|||62.15|63.95|64|63.9|64.05|64.15|64|63.3|63.7|63.25|63.3|63.5|63.5|64|64.1|64.95|64.4|64.45|64.95|65.35|65.25|66.5|65.55|65.9|65.85|65.3|64.4|64.05|64.15|64.9|64.6|63.7|63.45|63.1|62.65|62.7|61.9|61.7|61.05|61.25|60.85|60.8|60.6|57.1|57.1|57.7|57.65|57.75|57.15|56.95|57|56.2|57.1|57.35|58.05|57.7|58.1|58.6|58.95|58.8|58.75|59.45|||58.7|58.65|58.4|||57.5|57.65|57.8|57.85|57.6|57.7
05150|48539|/equities/kaba-holding-ag|CHALL/MSCI_EU_SMALLCAP||668|668|669|679|682|676|665|694|679|678|689|692|689|684|697|683|687|675|658|661|662|662|666|674|668|651|650|653|652|654|659|658|653|656|646|644|629|631|620|614|611|618|620|630|628|636|624|613|612|612|613|617|607|600|606|609|610|601|593|589|585|573|572|573|539|531|522|517|520|521|519|519|520|525|522|519|518|515|508|510|508|496.5|502|506|494|520||535|535|533|531|527|534|527|527|524|527|529|521|513|512|477|467.5|470|469.5|472|471|470|472|474|463|461.5|462|465|464.5|471.5|471.5|473|474|473|476|479|481|471.5|471|482.5|479.5|480|493.5|497|492|493.5|495|502|504|502|495|493|493||497|497|499|493.5|495.5|498.5||504|493.5|494|496|493||495.5|492.5|485.5|477|481.5|474.5|472.5|474.5|478.5|483|487|498.5|501|491|491.5|490|482|473|473|473|479|||476.5|471|470|466|471.5|470|465.5|465|458|452.5|449.5|449|450|454|456|450|465|473.5|465|464|460.5|455.5|452.5|452|457|457.5|453.5|454.5|459|459|460|457|445.5|442.5|437.5|440.5|434|435.5|436.5|437.5|434.5|443.5|448|448|452|441|437|438|438|430.5|430|429.5|438.5|435|436|441.5|444.5|444.5|443|444|444|454|||456.5|453|459|||458.5|460|457|452.5|455.5|452
05151|949692|/equities/dottikon-es-holding-ag|CHALL||241|244.5|243.5|244.5|245.5|239|232.5|233|233|237.5|240|242|240|249.5|250.5|243|243|244.5|240|243|241|237.5|241|246|252|249|249|252.5|259|259|256.5|255|252|252.5|254|255|253|255.5|258|257|257.5|259.5|260.5|265|262|259|257.5|257.5|258|260|262|246.5|249|245.5|246.5|245|251|247.5|251|248.5|247|249.5|248.5|255|259.5|262|262|261|261.5|263.5|264.5|263|258|258|259|259.5|260.5|262.5|257|257.5|256|254.5|251|243.5|244.5|251||252|254.5|258|254.5|253|256.5|256|256.5|252.5|258|259.5|260|259.5|259|257.5|256|259|261|261|260|260|257|258|259|259|260.5|262|262|260|258.5|260|260|262|259|259|260.5|258|258|260|262|263|263.5|267|267.5|267|266|266.5|270|268|269.5|259|258||256|258|257|255|257|256||257.5|252|247|246.5|243.5||240|239.5|233.5|238|234|234|231|231|230|230.5|233.5|233.5|232.5|232|233.5|231.5|233|233.5|234|232|240|||238|237|236|236.5|240|239|237.5|235|236|233.5|234.5|236|236.5|236.5|240|240|239.5|242|244|242.5|244|241|242|240.5|239|240.5|238|235|236|238|236|235|233|232|234.5|235|233.5|231|228|231|232|228|226.5|227.5|227|218|219|218|212|213|217.5|219|218|216.5|218|219.5|218|220.5|220|218|221|231.5|||231|231|231.5|||232|235|235|237.5|238|239
05152|949693|/equities/dufry-ag?cid=949693|CHALL/MSCI_EU_SMALLCAP||32.72|32.78|32.82|32.84|34.74|34.18|33.72|34.28|33.76|33.78|33.32|33.08|33.04|34.34|35.32|35.12|35.28|34.7|34.74|34.92|34.52|34.9|35.3|35.3|35.24|34.68|34.92|34.82|34.76|35|35.42|34.2|33.96|34.64|34.36|34.46|34.66|34.5|34.3|34.8|34.62|34.24|34.5|35.84|35.86|36.46|35.46|34.8|34.74|33.88|34.06|34.74|33.82|33.76|32.88|32.98|32.7|32.74|31.88|31.98|32.34|32.5|32.26|33.1|33.08|33.3|33.22|33.36|33.54|33.72|33.76|33.58|33.42|33.14|33.22|32.92|32.66|32|31.54|31.52|31.78|31.3|31.8|31.56|31.42|32.84||34.76|36.34|36.24|35.26|34.96|35.46|35.38|35.2|35.64|36.34|36.38|36.28|36.54|36.88|36.46|35.52|34.74|35.4|35.8|35.72|35.64|35.28|36.3|35.5|36|36.64|36.82|36.7|37.14|37.5|37.26|37.3|36.96|36.3|37.16|37.54|36.24|36.18|37|37.2|37.54|37.52|37.74|36.8|35.84|35.76|36.26|35.84|35.4|36.22|36.82|38.42||37.88|38.2|38.92|39.2|38.66|37.96||37|37.02|36.56|36.08|36||35.48|35.32|35.26|35.06|35.8|35.76|35.6|34.62|34.54|34.86|35|36.18|37.32|37.36|38.04|38.28|38.1|38.12|38.54|37.66|37.84|||37.7|35.9|35.33|33.97|34.58|35.44|34.65|35.46|36.14|36.3|35.61|36.16|35.57|35.47|36.7|37.5|35.71|34.63|35.13|35.34|35.53|36|36.2|36.16|35.87|36.41|36.13|35.77|35.74|35.99|35.67|35.5|35.69|35.34|34.67|35.4|35.36|35.47|35.29|34.19|33.4|33.67|34.15|32.14|32.55|32.09|31.35|31.21|31.66|31.4|31.61|31.12|31.41|31.7|32.7|33.24|32.63|32.67|32.33|32.08|32.68|33.25|||33.28|33.58|33.52|||33.4|33.49|33.14|32.89|32.31|33.86
05153|949697|/equities/edisun-power-europe-ag|CHALL||40.6|40.6|42.6|43|43.2|42.6|43.2|43.6|43.8|42.6|42|43|43.4|41.8|39|38|35.8|38.8|40|41.8|42|42.2|42.6|43.6|43.8|45|46.8|46|45.8||45.8|46.6|47|47.2|47.2|47.2|47.2|48.4|48.4|48|48.6|50.5|50.5|51|51|44.6|44|47.2|47.6|49.2|50.5|52.5|56.5|58|59|61|61.5|62|58|59.5|61|62|62.5|66|68|68|65.5|67|68.5|68.5|69|68|69|72|73.5|73|73|72|73.5|73.5|73|75|75|74|79|77.5||78.5|80.5|81|83|82|83|82|83.5|80|78.5|75||73.5|75|74|77.5|77|74.5|75.5|77|79|80|82|83|84.5|83.5|85.5|86.5|86|84.5|88|89|89|90|90.5|91.5|91|90.5|90|92.5|92|92|91.5|92|93|93|93|92.5|96|96|99|98.5||98.5|98.5|99.5|98.5|99|99.5||100|99.5|101|99.5|99.5||100|100|||101|101|100|101|101|102|102|103|103|103|104|104|104|104|104|105|102|||102|104|102.5|103.5|103.5|104.5|105|106|104.5|104.5|103.5|104.5|105.5|106|104.5|103.5|106|104|105.5|104|104.5|105|105.5|106|107.5|107.5|107.5|107.5|107.5|107|106|105.5|105.5|104|105.5|106|105|105|106||109|109|104.5|108|105.5|106.5|109|106|107.5|110|110|110|109|110|110|106|107|108.5|106.5|108.5|109|110|||110|110|111.5|||110|109|112|114|113|110
05154|1136130|/equities/eeii|CHALL||3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1|3.1||||||||||||2.5||2.5|||2.96|||2.96|||||||||||||2.96|||||||||||||||||||||2.96|||||||||||||||||||||||||||||||||||||||||||||||||3|||||||||||||||||||||||||||||||||0.5|||||||||||||||||||||||||||2.66||||||||||||||||||||||||||||
05155|949695|/equities/efg-international-ag|CHALL||12.08|12.02|11.86|11.86|11.9|12.04|12.08|12.36|12.2|12.22|12|12.02|11.88|12.02|12.1|11.98|12.1|11.96|11.84|11.84|11.96|11.86|12.1|12.18|12.14|11.98|11.9|11.96|12.02|12.06|12.02|11.8|11.58|11.74|11.72|11.72|11.8|11.8|11.66|11.84|11.64|11.66|11.66|11.7|11.58|11.66|11.64|11.48|11.54|11.44|11.48|11.54|11.7|11.46|11.44|11.56|11.52|11.46|11.42|11.46|11.52|11.6|11.54|12.14|12.2|12.18|12.1|12.2|12.22|12.2|12.2|12.22|12.14|12.24|12.3|12.26|12.08|11.96|11.9|11.8|11.72|11.62|11.7|11.74|11.46|12.28||12.68|12.6|13.06|12.86|13.68|13.74|13.66|13.56|13.52|13.44|13.4|13.48|13.52|13.54|13.68|13.5|13.58|13.26|13.58|13.62|13.54|13.54|13.54|13.32|13.22|13.14|13.34|13.34|13.36|13.44|13.12|13.1|12.8|12.8|12.76|13|13.08|12.96|13.22|13.74|12.5|12.5|12.4|12.28|12.06|12.3|12.52|12.82|12.24|12.14|12.1|11.74||11.72|11.76|11.62|11.8|12.06|12.08||11.78|11.68|11.54|11.48|11.68||10.82|10.84|10.72|10.74|10.76|10.98|11.18|11.12|11.12|11.2|11.48|11.48|11.5|11.36|11.26|11.26|11.3|11.26|11.28|11.4|11.38|||11.42|11.62|11.7|12.2|12.02|11.98|11.9|11.94|11.96|12.12|12.3|12.02|11.82|11.82|11.98|12.26|12.26|12.46|12.58|12.78|12.68|12.58|12.36|12.34|12.3|12.32|12.6|11.9|11.84|11.9|11.74|11.6|11.62|11.6|11.4|11.5|11.5|11.44|11.44|11.34|11.4|11.26|11.12|11.28|11.12|10.54|10.66|10.6|10.6|10.64|10.78|10.86|10.92|10.94|10.98|11.2|11.1|10.88|10.76|10.7|10.76|10.96|||10.84|10.84|10.76|||10.7|10.68|10.7|10.74|10.7|10.74
05156|949696|/equities/elma-electronic-ag|CHALL||1050|1050|1050|1050|1050|1050|1050||||1040||1040|1040|1040|1040|1040|1040|1040|1040|1040|1040|||1040|1050|1050|1050|1050|1050|1050|1050|1040||||1040|1030||1040|1040|1040|1040|1040|1040|1040|1040|1020||1020|1020|1020|1020|1020|1020|1020|1020|1020|1020|1020|1020||||1040||1020|1020|1030|1020||1020||||||||||||||||||1030||||||||||||||||||||||1030|1020|||||||||||||1030|1030||1010||||1000|1000|1030|1040|1000|1000|1000||1000|1000|1000||1010|1010||||1010|1030|||||1000|||||1020|||||1030|1020||||||||||1000|||1000|||1000|||1020|||1000||1020|1000||1020|1000|||1000|1020||||1000|||||1010|||1020||1000||||1020|1000|||||||1000|1000|1000|||1000|||||1000|1000||1000|||||1000||||||||1000
05157|48543|/equities/emmi-ag|CHALL/MSCI_EU_SMALLCAP||782|792|785|783|800|797|784|794|785|796|814|820|818|821|820|820|823|833|831|829|829|832|841|862|855|866|861|864|863|872|873|870|863|867|855|855|850|852|848|851|859|858|857|867|873|876|868|855|858|870|865|869|864|874|870|869|869|866|874|873|872|880|880|885|888|888|892|887|886|890|889|883|883|892|891|887|893|910|908|916|918|921|924|911|914|932||930|923|921|921|912|917|925|925|922|924|929|928|925|925|918|922|927|919|919|897|904|897|896|902|896|914|914|911|914|913|913|909|900|909|893|885|888|891|900|897|892|891|899|908|910|919|926|926|939|950|940|946||944|940|937|936|930|936||926|920|919|915|907||900|889|886|884|889|887|885|878|874|862|839|842|878|877|873|880|884|873|877|887|907|||909|912|933|938|932|918|916|918|922|934|936|928|919|921|932|929|921|928|930|914|906|858|874|888|875|874|872|868|863|861|884|880|878|876|890|901|902|903|913|914|912|913|930|931|918|940|958|955|958|954|950|948|951|945|949|954|952|945|944|940|932|915|||913|911|907|||906|912|922|925|929|936
05158|48545|/equities/ems-chemie-hld|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||628.5|630|628|634|641.5|642|630.5|635.5|638|637|640|645|648.5|655.5|661|664|668.5|685|677|678|676.5|664.5|681.5|687|686.5|682|684.5|690|695|695|689.5|681.5|678|687.5|688|686|681.5|685|683.5|690.5|694|700|707.5|717|711|710.5|696.5|683|677|675|682|688|690|692.5|688|685|682|681|696.5|696|694|700|701|716|716|717|722|713.5|710|709.5|715|714.5|709.5|717|712|709.5|704|698|697.5|714.5|712.5|708.5|714|707|701|726.5||748|733|729|725.5|718|725|728.5|735|730.5|734.5|721.5|727.5|733|752|778|781|785|773.5|762|752|744.5|743.5|748.5|741.5|744.5|745.5|745.5|747|744|745.5|741|742.5|739|735.5|743|740.5|738|735|736|739|736.5|734|747.5|744.5|743.5|749.5|755.5|756|755.5|760|764.5|773||764|771|781|770|769.5|770||773|768.5|750|755|743.5||745|738|733|718.5|720|712|703.5|690|691.5|695.5|695.5|701.5|721.5|719.5|722|719|710.5|708.5|712.5|699|702.5|||692.5|695|699.5|696|691.5|692|672|658.5|653|655|657|646|636.5|623.5|629|623.5|620|619|624|624|627|633|633|638.5|639|637|636.5|638|628|634|634.5|626.5|633.5|638.5|656|651.5|651|651.5|651|664.5|658|664.5|663.5|663|667|649.5|644.5|652.5|645.5|650.5|642|644.5|652|655|657.5|664|660.5|665|665.5|663|670|680|||682|681|687|||688.5|688.5|689|697.5|690.5|695
05159|949694|/equities/energiedienst-holding-ag|CHALL||34.5|34.2|34.9|35|35.5|35.4|33.8||33.6|33.6|33.9|34.1|34.4|35.2|36|35.6|35.6|36.3|36.4|36.6|37|37|37.1|37.9|37.8|37.8|37.9|37.7|37.6|37.5|37.7|37.7|37.9|37.9||38.2|38.1|38.6|38.6||38.6|38.2|38.6|38.1|37.7|37.7||37.8|37.5|38|38|37.8||37.6|38|38.1|38.1||38.3|38.3|38.5||39.2|38.6|38.4|38.6||38.2|38.6|38.6|38.6|38.6|38.3|||38.5|38.5|38.5||38.4|37.8|37.9|38.1|37.9|38.1|||38.2|38.6|39.1|38.7|37.9|38.1|38.2|38.4|38.8|39|39.3|39.5|40.5|40.4|39.2|38.4||38.2|38.2|38.2|38.8|39|39|38.4|38.6|39|39.4|39.3||39.5||39.6|39.4||39.2|39.3|39.3||39.9|39.9|39.5|39.1|39|38.6|38.8|39.7|39.7|39.5|39.3|39.2|38.9|39.3||39.3|39.5|38.9|39.5|39.8|40||39.9|38.8|39|38.4|38.6||38.6|37.1||37.3||37.4|37.6|37.5|37.5||37.8|38.3||39|39.2||39.5|39.6|39.7|39.8|40|||39.7|39.9|39.7|39.7||39.7|39.7|39.9|39.9|40|39.4|39.4|39.6|38.6|38.5|38.7|38.7|39|38.8|39|39.5|39.3|39.3|37.6|37.3|37.3|37.3|36.7|38|37.7|37.5|38.1|38.3|38.2|39|39.4|39.4|40|40|40.4|39.8|40.4|39.5|40.5|40.2|39.7|39.7|40.3|40|40|39.5|39.7|40.1|39.3|39.3|39.3|39.5|38.3|38|39|39.1|39.1||||38.8|39.3|||39.6|38.7|39|39.7|40|40
05160|993559|/equities/enr-russia-invest-sa|CHALL||5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|5.5|6|6|6|6.1||10|6.05|5.6|5.6|5.6|5.6|5.6|5.6|5.6|5.6|5.6||5.6|5.6|5.6|5.6|5.6|5.6|5.6|5.6|5.6|5.6|5.6|5.6||5.55|5.55|5.55|5.55|5.55|5.55|5.55|5.55|5.55||||||||||5.55|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05161|48546|/equities/evola-hold-ag|CHALL||0.86|0.852|0.866|0.898|0.862|0.9|0.852|0.874|0.9|0.828|0.92|0.92|0.92|0.852|0.92|0.92|0.884|0.94|0.94|0.94|0.94|0.948|0.95|0.956|0.88|0.9|0.81|0.88|0.88|0.812|0.88|0.884|0.886|0.878|0.8|0.886|0.802|0.886|0.84|0.812|0.812|0.83|0.886|0.886|0.884|0.868|0.85|0.85|0.834|0.898|0.91|0.91|0.91|0.9|0.87|0.856|0.86|0.856|0.91|0.86|0.9|0.9|0.898|0.898|0.88|0.938|0.844|0.898|0.86|0.94|0.864|0.94|0.938|0.946|0.946|0.95|0.92|0.92|0.92|0.94|0.9|0.936|0.94|0.94|0.856|0.9||0.898|0.94|0.9|0.94|0.96|0.966|0.968|0.912|0.91|0.94|0.95|0.902|0.91|0.91|0.966|0.968|0.97|0.91|0.958|0.92|0.91|0.94|0.948|0.912|0.968|0.95|0.922|0.97|0.97|0.978|0.91|0.98|0.98|0.98|0.95|0.95|0.98|0.95|0.98|0.988|0.93|0.934|0.902|0.94|0.902|0.97|0.97|0.902|0.94|0.95|0.95|0.92||0.95|0.92|0.92|0.98|0.986|0.988||0.996|0.998|0.95|0.904|0.98||1.01|0.948|1.005|1.01|0.944|1.01|0.944|1.045|1|1.045|1.05|1.07|1.05|1|1.035|0.972|1.04|1.04|1.07|0.98|1.075|||1.045|1.06|1.07|1.07|0.98|0.894|0.862|0.898|0.896|0.9|0.908|0.91|0.928|0.946|0.96|1.085|0.64|0.64|0.634|0.632|0.64|0.654|0.66|0.658|0.66|0.668|0.65|0.632|0.678|0.65|0.68|0.68|0.666|0.63|0.62|0.626|0.632|0.62|0.64|0.682|0.64|0.7|0.68|0.68|0.68|0.686|0.69|0.698|0.698|0.7|0.71|0.7|0.7|0.71|0.71|0.7|0.71|0.72|0.738|0.714|0.724|0.726|||0.75|0.744|0.75|||0.78|0.836|0.76|0.73|0.728|0.716
05162|949699|/equities/feintool-international-holding|CHALL||15.85|15.9|15.9|15.7|15.7|15.8|15.75|15.75|16|15.9|16|16.1|16|16|16.2|15.85|16|15.95|16.2|16.3|16.6|16.3|16.5|16.75|16.95|16.85|16.85|17.05|17.3|17.25|17.3|17.3|17.3|17.3|17.45|17.45|17.15|17.15|17.2|17.2|17.35|17.45|17.5|17.5|17.65|17.7|17.15|17.1|17.15|17.1|17.1|17.15|17.45|17.5|17.8|17.5|17.25|17.25|17.25|16.7|16.7|16.6|16.4|16.4|16.2|16.05|16.05|16.05|16.05|16.05|16.3|16.15|16.7|16.8|16.75|16.85|17|17.25|17.45|17.45|17.5|17.35|17.65|17.95|18|18.25||18.5|18.75|18.5|18.5|18.45|18.35|18.35|18.35|17.95|17.75|18.45|18.8|19.1|19.15|19.1|19.05|19.4|19.5|19.15|19.05|18.95|18.6|18.5|18.5|18.5|18.6|18.65|18.5|18.5|18.5|18.5|18.5|18.55|18.65|18.65|18.4|18.5|18.45|18.4|18.2|18|18.35|18.5|18.5|18.65|18|18|17.45|17.4|17.65|17.9|18.15||18.2|18.5|18|18.05|18|18.2||18.3|18.4|17.9|17.8|18||18|18|17.9|17.9|18.15|18.2|18.2|18.1|17.9|17.9|17.65|18|18|18.05|18.2|18.3|18.5|18.5|18.65|19|19.35|||19.34|19|18.74|18.7|18.6|18.3|18.26|18.44|18.44|18.18|18.2|18.44|18.5|18.5|18.42|18.76|18.84|19|19.08|19.1|19.2|19.04|18.62|18.18|17.9|17.8|17.68|17.38|17.26|17.48|17.68|17.68|17.74|17.5|16.84|17.2|17.42|17.5|17.7|17.98|18|18.02|18.02|18.02|18|18.44|18.46|17.8|17.96|17.98|17.8|17.44|17|16.96|17.16|17.5|17.5|17.5|17.64|17.86|17.94|18.38|||18.3|18.28|18.2|||18.1|18.2|18.42|18.12|18.2|18.18
05163|48534|/equities/flughafen-zurich|STOXX600/CHALL/MSCI_EU_SMALLCAP||210.8|210.4|208.4|207.2|209.2|206.8|204.2|204.4|202.6|204.4|205.2|204.4|199.5|201.2|201.6|199.3|201.8|202.8|203.8|204.8|205.2|204.6|206|209.8|208.2|206.4|206|205|204.2|207.6|209.8|211.6|209.2|209.6|207.8|206.2|202.2|201.6|200.4|199.8|199.1|199.2|201|205.4|207|210.2|208.8|205.4|206.2|206|203.6|204.8|203.6|203.4|200.8|200.4|199|198.6|198.2|198.5|199.6|197.3|195.8|196.9|198.1|198.7|197.3|197.2|199.6|206.6|206.2|204.4|202.4|202.6|201.6|199.5|199.8|199.1|197.4|197.7|197.2|194.2|194.5|193.3|191.7|202.6||207|206.6|209|204.8|204.6|204.6|203.8|200.6|200.6|202.6|203.4|203.8|205|202|204|204.2|202.8|203.2|204|203.2|202|196.6|202.2|203.8|198.6|200.8|200.6|200.6|199.8|197.8|195.9|193.9|194.1|194.4|198|196.7|195|194.3|197.7|192.2|191.9|192.3|193.1|192.4|191.2|188.9|192|191.7|189.7|191.4|190.7|192.5||192.1|192.9|193.6|192.6|192|191.6||190.4|190.1|189.4|191|188.1||189|190.1|189.2|188.5|189.1|194|191.8|191.9|193.2|192.2|190|192.9|196.6|200|202.6|203|204.4|203.2|205.2|205.2|206.2|||208.2|207.6|206.2|204.6|201|198.8|197.4|198|199.1|199.1|197.5|197.3|196.8|194.1|190.2|188.5|188.9|190.2|189.3|188.6|187.5|187.4|187|188.8|187.5|187.1|185.4|183.7|183.3|182|182.3|180|181.6|183|184.1|187|187.1|187.5|184.3|181.5|178.6|181.1|182.3|181.6|179.6|177.5|174.9|177.7|176.7|175.4|174.6|176.9|178.5|178.9|180|181.7|180.8|181.8|179.9|176.6|175.1|176|||176.8|177.3|177.9|||178.3|178.1|180.1|179.1|181.5|185.5
05164|949698|/equities/forbo-holding-ag|CHALL/MSCI_EU_SMALLCAP||788|802|792|787|786|779|780|793|798|811|817|809|804|827|829|822|835|840|832|852|855|850|866|869|868|867|873|882|884|907|905|903|903|903|904|902|915|901|892|892|905|882|880|888|886|872|862|846|851|851|860|861|842|847|856|865|863|869|859|851|859|842|859|873|882|886|887|869|875|879|886|873|887|890|891|897|894|899|901|906|903|903|913|918|914|945||950|961|1000|1030|1052|1050|1058|1054|1052|1064|1062|1064|1068|1064|1064|1062|1062|1056|1042|1046|1054|1052|1056|1058|1066|1060|1068|1072|1076|1086|1078|1086|1066|1090|1098|1098|1084|1088|1088|1092|1082|1080|1100|1102|1100|1100|1104|1112|1112|1100|1080|1088||1086|1084|1090|1088|1090|1094||1096|1094|1074|1080|1080||1080|1082|1078|1062|1070|1076|1060|1054|1060|1068|1062|1060|1088|1090|1110|1140|1150|1130|1130|1126|1150|||1156|1146|1148|1160|1160|1156|1142|1124|1130|1130|1138|1144|1146|1148|1150|1130|1102|1112|1058|1036|1020|1040|1018|1026|1042|1046|1024|1056|1016|1010|1020|1020|1010|1008|995|995|995|1002|1010|1014|1024|1024|1022|1026|1020|998|997|1014|1016|990|990|974|1000|1022|1022|1024|1020|1030|1026|1034|1078|1062|||1060|1070|1074|||1084|1098|1092|1092|1082|1096
05165|1008651|/equities/galenica-sante-sa|STOXX600/CHALL/MSCI_EU_SMALLCAP||77.15|77.3|77.2|77|77.25|77.15|75.95|76.45|76.85|76.3|75.2|75.45|75.65|76.6|77.15|76.7|75.95|76.5|76.1|76.3|76.1|75.8|76.55|77.8|77.85|76.9|77.55|75.25|75.65|76.45|76.6|75.9|75.95|75.95|75.45|74.8|73.75|73.8|73.6|74.1|74.4|74.6|74.4|74.7|75.55|75.45|74.6|74.05|72.4|72.8|73.3|73.25|73.75|74.55|74.55|75.15|74.65|74.9|75.35|75.25|75.2|75.15|74.95|75.65|73.6|74.1|74|73|72.7|72.45|72.4|72.5|72.35|73.2|73.35|73.15|72.9|73.15|72.75|72.8|72.7|72.45|73.3|72.35|75.75|76.95||77.1|76.95|76.55|76.3|76.3|75.9|75.95|76.25|75.55|76.35|76|76.4|76.8|76.35|76.3|75.45|75.2|75.1|74.75|74.8|74.15|73.85|74.25|74.75|74.8|74.95|75.3|75.4|74.7|74.4|73.95|73.65|73.65|73.9|74.2|74.1|74.75|74.65|75.05|75|74.8|74.85|74.45|74.8|73.65|73.55|73.85|73.35|72.6|72.9|71.7|72.5||71.45|71.7|71.65|71.95|71.65|71.7||71.6|71.15|71|70.85|70.65||70.65|71|70.85|71.05|71.15|71.35|71.4|70.2|69.85|70|70.55|71.05|71.35|73.15|73.45|73.35|73.45|73.6|74.45|74|75.55|||75.25|75.05|74.65|74.4|73.8|73.95|75.05|75.1|75.4|74.85|73.7|73.75|75.15|75.55|75.85|75.35|75.45|76.15|75.95|76.3|76.4|77.5|77.55|78.15|78|77.45|76.6|77.5|76.9|76.85|76.75|76.65|76.2|76.05|76.4|76.85|76.7|76.55|75.95|76.15|76.4|76.6|76.45|75.85|75.85|75.2|75.9|75.9|75.9|75.25|74.55|75|75.55|75.6|75.85|75.7|75.5|74.95|74.65|74.55|74.05|73.5|||72.8|72.9|72.7|||72.6|72.5|72.6|72.9|72.85|73.45
05166|49959|/equities/gam-n|CHALL/MSCI_EU_SMALLCAP||0.11|0.1068|0.1116|0.1112|0.1114|0.1094|0.1118|0.112|0.1132|0.125|0.1208|0.1206|0.13|0.1252|0.125|0.125|0.125|0.1248|0.1338|0.1388|0.1314|0.1398|0.16|0.1264|0.1418|0.1504|0.1331|0.1331|0.196|0.19|0.186|0.1778|0.1748|0.1748|0.175|0.1742|0.175|0.1748|0.1776|0.1778|0.1852|0.1946|0.198|0.1946|0.1952|0.1952|0.1948|0.185|0.185|0.1916|0.19|0.1806|0.19|0.1926|0.1908|0.1906|0.1916|0.1922|0.2|0.1882|0.1842|0.188|0.1922|0.1938|0.182|0.185|0.174|0.175|0.1706|0.1768|0.1628|0.168|0.168|0.1888|0.2095|0.19|0.1962|0.206|0.217|0.235|0.2345|0.233|0.225|0.23|0.238|0.2215||0.2365|0.2395|0.24|0.23|0.247|0.2325|0.2475|0.2475|0.24|0.2495|0.26|0.25|0.25|0.249|0.2495|0.2255|0.233|0.2155|0.2265|0.233|0.2325|0.233|0.2055|0.201|0.239|0.24|0.22|0.234|0.24|0.247|0.249|0.25|0.2495|0.254|0.261|0.2675|0.269|0.248|0.25|0.26|0.25|0.258|0.2705|0.278|0.278|0.2675|0.28|0.275|0.28|0.2765|0.285|0.2895||0.28|0.272|0.2835|0.284|0.284|0.2785||0.284|0.285|0.265|0.261|0.2975||0.285|0.2785|0.2735|0.27|0.263|0.262|0.25|0.241|0.243|0.26|0.26|0.26|0.26|0.26|0.26|0.2565|0.2735|0.2735|0.274|0.2735|0.2615|||0.28|0.2965|0.3|0.3|0.29|0.3|0.294|0.3|0.31|0.275|0.27|0.2825|0.283|0.3295|0.342|0.35|0.349|0.35|0.3485|0.35|0.35|0.35|0.3585|0.347|0.355|0.36|0.354|0.3575|0.36|0.35|0.375|0.365|0.3695|0.3605|0.3785|0.3785|0.3795|0.38|0.3755|0.379|0.3785|0.3785|0.3735|0.38|0.39|0.3815|0.39|0.39|0.3995|0.4095|0.4|0.405|0.405|0.403|0.39|0.3895|0.38|0.4|0.39|0.394|0.3935|0.39|||0.3915|0.4085|0.41|||0.408|0.39|0.39|0.39|0.414|0.4
05167|39129|/equities/geberit|STOXX600/SMI/CHALL/EAFAGROWTH||531.6|528.8|523.8|524.8|530.4|526.8|519|525|525.8|525|528.4|527.8|522.2|531|529.4|522.8|525.6|539|535|539|541|553|523|525.4|522.8|519.6|516.4|518.2|525.4|534.8|538|528.2|523.6|530|527.4|525.6|528|530.6|532.8|531.2|537.4|548.4|549.4|558.8|559.8|564.6|568.4|563|557|552.4|557.8|561.6|551|553.4|543.8|544|540.8|535|530.6|527|529|530.6|537.2|547.4|544|544.6|537.6|536|536.2|537|534.2|532|528.8|531|527.8|520.4|519.8|529.2|525.4|531.2|531.2|525.2|529.8|524.8|521.8|549.6||568|562|557.6|555.4|548.2|568.4|570.2|567.6|561|566.4|559.2|558.8|560.4|559|554|540.4|543.4|543|546.4|543.6|541.6|532.6|538|539.4|543.8|547.2|546.6|548.6|543|547.8|544.6|546|547|551.4|553|561|555.6|553|558.8|563|553|553.8|558.4|555.6|557.4|558.8|571.2|569.4|568.8|568|561.4|561.8||567.8|569.8|569.4|555|554.4|557.6||556.6|548.6|518|510.6|494.5||499.8|499.1|496.6|495|495|493.9|490|486.8|502.4|504.2|504.4|512|517.4|510.4|521.8|523.6|523.4|520.2|529.8|530.4|533.8|||535.2|532.8|536|537.6|546.4|556.6|543|532|532|535.4|532.8|528.4|538|526.8|528.2|525|521.8|518.6|518.6|520|518.4|518.8|521.2|523.8|525|517.6|515.6|513|510.8|517|510.2|508.2|510.8|509.8|497.4|499.8|497.4|497.3|496.1|505.2|504|510.8|508.6|505.6|509.4|501.2|501.6|499.3|499.3|493.8|494.4|522.4|517.4|521|521.6|521.4|523.2|524.4|522|519.6|520.4|534.8|||539.6|542.4|542.8|||542.6|541.6|543.2|540.2|546.6|552
05168|49954|/equities/fischer-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||68.5|68.45|67.5|65.75|66.55|65.55|65.7|66.3|66|65.95|65.8|64.6|62.5|63.8|64.3|63.6|64.6|63.25|60.95|61.95|62.85|63.85|64.4|56.25|56.4|55.55|56.15|56.1|56|57|56.9|58.2|58.55|59.55|59.45|59.7|59.5|59.7|60.2|63.2|63.45|63.3|63.45|64.4|64.2|65.55|65.75|63.2|63.9|63.75|64.95|65.25|63.05|63.75|62.8|64.45|64.75|64.6|64.25|64.05|64.5|65.05|65.75|67.55|67.3|67.3|66.6|65.2|65.05|65.4|65.7|64.9|64.35|64.9|64.75|64.45|64.15|63.5|62.45|62.7|63.2|62.8|63.6|62.2|61.6|63.45||66.2|65.2|64.4|64.4|63.9|65.95|67.05|66.6|65.25|66.7|62.95|62.8|63.35|63.4|62.9|61.7|62.15|62.4|63.15|62.7|62|60.65|61.45|61|61.25|61.4|62.2|63.1|63.15|63.65|63.45|63.65|63.15|63.85|64.85|65.35|65.3|65.3|65.6|66.9|66.2|65.25|66.05|66|68.1|70.25|71.4|71.1|70.45|70.55|69.65|69.75||69.45|69.5|69.25|69.3|67.8|67.75||66.95|66.5|66.25|66.2|64.85||65.2|65.05|64.8|64.15|64.4|63.75|62.95|62.45|64.45|64.2|64.25|65.6|66.3|65.65|66.2|66.65|66.55|65.95|65.7|65.4|67.7|||67.3|67.75|67.65|68.1|68.9|69.25|70.85|72.2|69.9|69.5|69.75|69.15|68.8|68|67.9|67.2|66.9|65.9|65.8|66.1|66.2|66.3|67.2|67.3|67.35|62.3|62.15|62.5|62.4|63|63.05|61.1|61.05|61.35|61|61|60.25|60.05|59.7|60.25|59.15|59.85|59.8|59.25|59.5|59.5|59.15|59.2|58.7|58.05|57.55|57|58.5|59.9|60.4|60.05|59.65|59.9|59.65|59.4|59.95|61|||61.55|61.55|61.6|||61.45|61.4|61.75|61.5|61.35|61.75
05169|986242|/equities/givaudan-sa-cfd|STOXX600/SMI/CHALL/EAFAGROWTH||3881|3887|3905|3929|3946|3974|3938|3897|3870|3813|3803|3858|3880|3937|3979|3941|3976|4089|4102|4129|4136|4141|4176|4220|4218|4196|4246|4266|4275|4350|4348|4371|4460|4544|4504|4449|4600|4465|4465|4448|4492|4565|4598|4681|4678|4627|4690|4674|4558|4547|4535|4479|4556|4594|4579|4572|4567|4563|4513|4499|4448|4468|4458|4414|4356|4387|4414|4361|4218|4214|4222|4220|4196|4212|4209|4211|4196|4161|4155|4191|4184|4143|4170|4115|4145|4265||4310|4278|4253|4212|4208|4201|4168|4317|4264|4251|4284|4302|4385|4376|4385|4377|4392|4327|4333|4328|4320|4287|4315|4366|4370|4395|4375|4364|4341|4345|4326|4368|4343|4341|4365|4381|4381|4396|4339|4359|4347|4263|4250|4246|4212|4250|4300|4254|4256|4245|4207|4205||4180|4123|4125|4087|4106|4125||4104|4072|4012|4035|3992||3969|3983|3970|4011|4014|3983|3976|3951|3954|3914|3898|3936|4054|4126|4040|4000|3970|3948|4064|4077|4063|||4027|4054|4102|4082|4119|4160|4118|4085|4081|4038|3996|3991|3987|3941|3913|3872|3775|3712|3724|3732|3733|3739|3814|3854|3804|3773|3790|3764|3704|3691|3709|3680|3628|3609|3648|3694|3678|3627|3596|3655|3624|3661|3700|3690|3666|3593|3325|3375|3403|3382|3360|3375|3412|3426|3402|3426|3404|3395|3355|3363|3429|3462|||3486|3493|3494|||3489|3504|3502|3526|3494|3489
05170|958264|/equities/glarner-kantonalbank|CHALL||21.1|21.3|21.3|21.3|21.3|21.3|21.3|21.3|21.3|21.2|21.2|21.1|21.1|21.3|21.4|21.4|21.4|21.5|21.3|21.5|21.5|21.5|21.7|21.8|22.2|22.1|22.1|22.2|22|22.1|22.4|22.5|22.2|21.8|22|21.6|21.6|21.6|21.6|21.5|21.4|21.2|21.2|21.3|21.2|21.1|21|21|21|21|21.1|21.1|21.3|21|21|21|21|21|21|21|21.1|21.2|21.2|21.1|21.3|21.2|21.2|21.2|21.3|21.3|21.4|21.3|21.4|21.2|21.2|21.2|21.3|21.3|21.3|21.3|21.4|21.3|21.4|21.3|21.4|21.6||21.6|21.7|21.7|21|21|21|21|21.1|21.1|21.1|21.1|21|21|21|21.1|21.1|21.2|21.2|21.1|21.1|21|21|21.1|21.1|21|21|21|21.2|21.1|21.2|21.2|21.3|21.3|21.3|21.3|21.4|21.5|21.4|21.4|21.4|21.3|21.5|21.6|21.5|21.5|21.5|21.5|21.4|21.4|21.5|21.4|21.4||21.3|21.3|21.3|21.4|21.7|21.7||21.6|21.7|21.7|21.8|21.7||21.6|22.4|22.3|22.4|22.4|22.4|22.7|22.5|22.5|22.5|22.5|22.6|22.6|22.7|22.8|22.6|22.9|22.8|22.7|22.8|22.7|||22.7|22.7|22.7|22.8|22.6|22.5|22.5|22.5|22.5|22.5|22.5|22.5|22.5|22.6|22.6|22.6|22.6|22.6|22.6|22.6|22.6|22.6|22.6|22.8|22.6|22.6|22.6|22.7|22.7|22.7|22.7|22.9|22.6|22.9|22.8|22.7|22.7|22.7|22.9|22.9|22.9|22.9|22.9|23|23|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.8|22.8|23.3|23|23.1|22.9|23|23|23.2|||23.2|23.2|22.8|||22.8|22.7|22.7|22.8|23|23.1
05171|949704|/equities/graubuendner-kantonalbank|CHALL||1740|1750|1745|1740|1755|1755|1755|1755|1770|1765|1770|1770|1750|1750|1750|1750|1740|1745|1745|1760|1750|1770|1760|1760|1760|1790|1790|1810|1810|1840|1790|1775|1760|1735|1735|1735|1740|1740|1740|1750|1750|1730|1730|1715|1720|1715|1710|1705|1710|1705|1705|1700|1695|1700|1710|1700|1700|1710|1700|1710|1710|1700|1705|1705|1700|1705|1720|1720|1715|1710|1720|1720|1720|1725|1725|1720|1715|1725|1730|1720|1725|1750|1740|1740|1740|1730||1730|1730|1730|1720|1700|1715|1730|1740|1755|1760|1790|1790|1795|1790|1780|1790|1780|1785|1785|1770|1765|1760|1765|1760|1760|1770|1765|1765|1770|1770|1770|1770|1765|1770|1770|1770|1775|1780|1775|1780|1790|1785|1800|1790|1785|1800|1790|1795|1795|1795|1800|1800||1790|1790|1785|1780|1780|1780||1795|1790|1790|1790|1795||1780|1755|1755|1750|1740|1715|1750|1780|1790|1795|1795|1795|1790|1785|1780|1780|1780|1780|1780|1780|1780|||1755|1750|1750|1750|1765|1785|1795|1790|1795|1790|1765|1765|1765|1760|1765|1815|1810|1800|1800|1790|1790|1790|1790|1790|1795|1790|1795|1795|1800|1795|1810|1800|1770|1770|1730|1735|1730|1720|1710|1720|1720|1720|1690|1715|1720|1720|1730|1705|1700|1700|1695|1690|1700|1700|1700|1700|1695|1700|1700|1700|1730|1730|||1700|1700|1700|||1680|1685|1680|1700|1690|1690
05172|949703|/equities/groupe-minoteries-sa|CHALL||240|236|236|236|238|242|240|244|242|244|240|240|234|234|232|230|234|230|230|230|240|224|224|228|230|230|230|230|230|234|238|234|238|||234||224|228|230|234||228|228|226|222||224|228||224||224|224|224|232|224|226|230|230||||230|238|238||236|232|246|234|234|236|234|236|238|236|||236|234|232|234||230|236||236|230|234|236|236|236|236|236|230|230|230|228|228|228|236|234|234|234|232|234|234|234|236|238|240|240|240|242|246|246|252|244|248|250|248|||250|244|252|250||250|250|248|248|256|260|258|258|258|254||262|264||270|270|270||268|268|264|262|268||272|274||270|264|264|264|262||262|260|268|268|268|268|272|272|274|272|276|268|||274|274|276|272|278|276|278|278|270|276|276|276|272|274|272|278|280|276|274|272|272|264|268|268|266||264|268|266||262|260|268|264|258||258|266|268|260|264|270|270||268|268|268|270|276|276|274|||276|274|274||270|266|278|266|280|||280|272|270|||270|268|260|260|252|254
05173|949705|/equities/gurit-holding-ag|CHALL/MSCI_EU_SMALLCAP||11.84|11.98|13.5|14|11.62|11.7|11.3|11.84|12.02|12.6|13.14|13.2|13.72|14.5|14.96|16.02|16.42|16.86|17.44|18.7|19.4|19.6|21.8|24.3|23.05|22.9|22.25|23.7|23.6|21.95|21.7|21.5|22.05|22.75|23.3|24|23.5|23.45|24.45|24.65|24.95|25.35|26.3|26.6|26.65|26.7|26.85|26.1|26|26.5|28|28.35|28.3|29|29.35|30|29.9|29.2|30.1|30.85|32.25|32.5|32.75|33.55|35.1|35.45|35.75|36.05|37.4|38.2|37.6|38|38.2|42.1|43.9|42.75|42.3|41.65|42.5|44|43.8|43.95|43.1|42.6|42|44||44.25|45.5|48.1|47.3|47.95|48.3|49.5|49.75|48.8|49.65|49.3|49.65|52.9|53.5|53.2|50.8|52.5|52.3|53|53.1|53|53.4|54|55.5|55.6|55.5|56.8|57.8|58.3|57.3|57.1|57.6|57.6|57.5|58.4|58.8|59|59.5|62|61.5|61.3|62.6|63|59.7|58.6|58|58.6|58.8|57.7|57|58.1|59.4||61.2|61.5|61.2|61.5|59|59.5||59.8|60.6|58.5|59.7|59.7||60.6|61|60.6|61.5|62.6|61.2|60.1|60.6|60.5|59.8|61.8|62.5|62.9|64.8|65.5|65.2|65.4|65.5|65.6|66.1|67.1|||66.4|66.4|66.7|66.9|67|66.9|67.8|64.1|66.2|68|67.2|66.8|65.9|67.5|67.5|66.2|66|66.7|68|67.9|65.9|66.9|66.8|67.4|67.9|67.8|68.6|67.7|67.2|68|67.9|67|68.3|70.1|74|74.4|72.9|71.5|72|75.3|75.6|76.3|76|76.5|77.5|77.3|77.9|76.2|77|72.9|72.8|74.6|75.1|77|78.3|76.3|75.6|77.1|79|77.5|78.3|81.7|||83|83|80.7|||80.2|81|80.9|82.7|84|83.4
05174|949707|/equities/hbm-healthcare-investments|CHALL||182.4|180.4|180|178|179.8|181.4|182|184.2|189|189.8|190.2|190|188.8|191|190|185|183|182.4|183|184.4|187|188|186.8|186|187|187.8|186.6|188|188.6|186.4|189|190|184.4|187|189.8|185|188|189.6|189.8|189.8|189.4|187.8|188|190|189.8|190.4|186.8|183.6|178.6|178.4|178.2|175|168.6|167.4|165|170.2|172.6|176.2|176.6|175.2|179.4|177|177|183|182.8|182.8|184|186.8|187|187|182|183|181.4|186|183.6|187.2|191|190|191|192|190.6|189.8|191|195|190.2|198.2||198|199.2|202.5|197|195.2|196.6|195|196|200|205|208.5|204.5|204.5|205.5|204|200.5|202.5|201|202.5|204|205.5|208|209.5|208.5|206|210|209|209|211|211|211.5|213.5|214|209.5|212|211|211|209|210|208.5|208|211.5|208.5|209|207.5|207|208.5|207|208|207|202.5|201||202|201|198.4|199|200|200||198.4|199|193.8|190|188||187|188.6|189.4|190|189|188.8|191.4|190.4|186.8|187|188|190|192.6|190.2|191.4|192.4|194|195|195.8|196|195|||194.8|194.4|191.2|191.6|193|191|188|189|193.8|192.2|192|193.4|193.6|190.8|194.6|193|190.4|185.4|184.6|186.6|182|178.2|175|176.2|173|173.8|174|172.8|177|165.8|167.2|170.8|159.6|161.4|166|171|180.8|178.6|182.6|184.8|186.6|182.2|182.8|184|182.8|179|172.2|166|173|172.4|173.6|170.6|176.6|175|181.6|180|180|179.8|182|183|182.6|186|||182.6|180.2|181.4|||177|176.8|175.6|177|175.4|175
05175|49831|/equities/helvetia-hldg|STOXX600/CHALL/MSCI_EU_SMALLCAP||154.5|154|152.4|153.2|153.8|153.9|152.4|152.1|151.5|151|150.2|148.7|148.1|149|150.5|149.1|150.8|150.3|147.9|148.1|148.2|147.5|149.5|152.2|151.9|151.5|152|151.3|151.2|152.5|152.7|152.5|151.7|152|151.4|150.8|150.8|149.5|149.8|150.2|149.5|148.3|147.6|147|147.3|146.9|147.4|144.5|136.9|136.2|136.2|136.5|136.5|138|137.2|137|135.8|136|135.9|135.5|137.1|138.3|133.4|135|134.6|134.7|134.8|134.5|134.2|134.2|134|132.9|132.5|132.9|133.2|132.2|131.8|130.8|130|128.7|128.1|127.1|126.5|124.6|124.5|129||132.7|132.2|131.5|130.7|129.7|130.3|131.1|130.5|129.9|129.4|128.6|127.6|125.2|125.3|125.9|124.8|124.1|125.3|123.7|123.7|122.6|122.8|123.8|121.8|121|121.7|123|123|123.9|124|123.2|122.8|120.7|119|119.7|119.8|120.5|121|121.7|120.8|120.8|120.7|122.1|121.5|120.8|120.9|123.5|129.4|129.5|130.3|128.3|128.8||128.5|127.9|126.4|125.6|125.5|125.5||123.9|124.3|122.5|122.8|122.7||121.3|120.3|119.4|119.4|120.4|120.5|120.3|118|119|119.6|120.6|123.7|123.4|122.3|123|123.7|123.9|123.4|124.6|124.5|125.2|||124.9|125|123.3|124.6|125.7|131.4|131.5|131|131.5|132|131.7|132|131.7|129|128.6|127.3|127.7|126.6|126.3|126.9|125.6|124.5|125|125|125.4|124.8|124|124|123.8|124|123|123.1|123.5|122.1|121.3|124|124.6|126.7|126.6|126.9|126.6|125.9|125.2|125.1|125.2|124.6|123.6|123.7|123.1|121.7|121.5|120|120.4|120.7|120|119.3|118.2|118.3|118.2|117.7|118|118.7|||116.2|116.5|116.3|||116|116.5|117.1|117.1|117.5|117.5
05176|949708|/equities/hiag-immobilien-holding-ag|CHALL||82.6|82.4|82.2|82.4|82.4|82.4|80.8|81|80.8|81.2|81.6|81.4|81.6|81.8|81.8|81.8|81.8|82.6|84.2|82.2|82|82.2|82.4|82.4|82.2|82.2|82|82.2|82.2|82.4|82.4|81.8|81.8|81.8|81.8|82|82|82.6|82.8|82.8|83.2|83|82.8|83.2|83.2|83.6|83.6|83.4|82.2|81.6|81.2|81.2|80.6|81|79.8|79.2|78.8|79|79.2|79.2|78.6|78.4|78|78.6|78.8|78.8|78.8|78.8|78.4|78.4|77|76.8|76.2|76.4|76.6|76.4|75.6|75.6|75.4|76|75.2|75.6|74.8|74.4|74.2|74.8||74.8|74.8|74.6|74|73.8|74.2|73.8|74|74.4|74.8|74.4|74.8|75.4|74.2|74.2|74.4|74.2|75.4|75|75|74|73.8|74|73.4|72.4|73.6|74|74.2|73.2|72.6|72.2|72.4|72.4|72.4|72.4|72.6|72.6|72.8|73.4|73.4|73.8|73.2|73.4|73.6|73|74.2|74|74.2|74.2|75|75|75||75.4|74.8|75.2|75.6|75.4|75.2||75|75.6|74.8|75|75.4||75|74.8|74.4|75.6|76.8|76.6|79|77|76.8|77|76.8|76.8|76.8|76.6|78.4|79.8|79.8|80|79.8|79.2|80|||79.4|79.6|79.2|77.8|77.6|76.6|74.8|74.6|73.6|74.6|75.4|75.2|76.2|76|76.6|77|76.6|77|81.4|72|73.2|73.4|73.6|73.4|74|74.2|74|74.8|74.8|75|74.4|74.2|74.8|75|74.6|76.4|75.6|74.4|74|74.8|76|76|76.2|75.8|75.8|75.6|75.6|75.2|75.8|77|76.6|77.6|77.8|77.2|78.2|77.4|77.4|77.6|77.6|78.4|77.6|79.6|||79.8|79.6|79.4|||78.6|77.8|78.2|78|78.4|78.8
05177|949709|/equities/highlight-event-entertainment|CHALL||6||6|6.15|7.1|7.2||5.2|||||5.2|5.2||5.05|5.05||||||6.95|5.85|5.8|6.2||6.1|6.1||6.35|||6.2||||6.1||6|9.05|||8.25|8.2||||7.3||7.75||7.3|7.3|7.3|7.3|7.3|7.3|||7.8|7.5|7.95|||8||||8|8.35|8.1|9|8.55|||8.4||||||9.75||8.65|9.6||9.5|9.55||||||||8.45|8.3|9.3|9.95|9.4|7.85|||9||7.7|8.4|8.25||8.4|8.4|10.5|10.5|10.5|7.5|7|6.95|||7|7|6|6|6|6|6|6|6.2|6||6.8|6.9|6|5.9|7.25|7.25|8.3|7.25||7.3|7.4|||7.45|7.5||7.45|7.3|8.25|8.1|9.4|||8.9|9.4||9.4|9.6|9.6|9.6|||||9.6|||10||9.6|9.5||9.6||||10||||10||10||9.45|9.55||||9.4|9.5|9.35|9.5|9.4|10.9|9.25|10.9|||10.9|10.9|10||||||9.5|11.5|10|10|10||||10|10||9.2|||11|11.8|11.8|10.5||12.9|11.9|||10|13||13|13|13|13|||12.9|13|12.5|||12|12|11.5|11.4|11.5|10.1
05178|949710|/equities/hochdorf-holding-ag|CHALL||0.44|0.45|0.5|0.5|0.49|0.55|0.548|0.548|0.5|0.55|0.484|0.5|0.546|0.499|0.52|0.548|0.55|0.6|0.5|0.55|0.55|0.55|0.548|0.54|0.55|0.55|0.6|0.6|0.594|0.598|0.598|0.57|0.6|0.6|0.7|0.6|0.646|0.678|0.69|0.69|0.66|0.688|0.698|0.694|0.698|0.7|0.778|0.76|0.792|0.852|0.85|1.33|1.79|2.4|3.69|3.97|4.4|7.56|3.1|2.1|1.98|1.745|0.85|1.05|1.145|1.6|0.63|1.78|2.3|5|5.9|8.14|8.4|8.18|7.9|7.8|7.5|7.2|7.08|7.48|7.46|7.98|8.48|8.42|5.7|5.52||5.2|5.66|6.08|6.16|6.08|6.34|6.28|6.36|6.6|6.4|6.58|6.6|6.78|6.78|7.14|7.14|7|7|7.04|7.6|7.5|7.3|7.4|7.4|7.32|7.14|7.1|7.2|7.5|6.9|7.64|7.5|7.56|8|7.46|7.8|7.8|7.7|7.92|7.96|7.98|7.98|7.7|7.7|7.7|7.64|7.9|7.96|8.16|8.1|8.2|8.2||8.32|7.96|10.4|10.55|11.5|11.35||12|13.5|13.5|16.8|15.7||7.72|1.4|1.44|1.565|1.625|1.67|3.05|4|4|4.16|4.14|4.41|4.75|4.74|5.08|5|5.06|5.14|5.4|6.2|7.38|||8.85|9.85|10.1|10.3|10.7|10.6|10.5|10.9|10.8|11.4|12|11.9|12|11.9|12.2|12.9|13|17.9|18|17.1|17|17.3|17.8|18.4|18|20.2|18.5|14.6|13.3|12.8|13.1|13.1|13.5|13.4|13.4|13.5|13.5|13.2|13.4|13.2|12.5|12.8|13.8|14|14.1|14.3|14.3|14.8|15|15.2|15.3|15.4|15.5||15.5|15.5|15.5|15.5|15.4|15.3|15.8|15.8|||15.5|15.6|15.8|||15.9|16|15.9||16|16
05179|321|/equities/holcim|STOXX600/SMI/CHALL/EAFAVALUE||89.74|89.5|88.82|89.52|91.16|91.06|90.38|91.52|88.94|88.88|89.2|89.74|90.56|92.06|92.76|91.24|91.6|91.48|87.8|86.6|86.62|85.68|86.28|87.06|85.9|84.32|83.2|83.68|83.86|84.66|85|84.96|84.18|85.14|84.54|83.68|83.94|84.06|83.44|82.98|82.7|82.26|82.8|83.64|83.1|85.14|85.26|84.4|83.94|83.64|84.04|84.94|82.98|82.92|81.48|81.62|80.68|80.4|80.28|79.78|80.18|80.54|80.9|82.88|82.22|82.02|81.56|81.06|81.32|81.68|81.52|80.92|80.18|80.16|79.82|78.58|78.06|77.26|76.86|77.26|77.1|76.4|77.1|75.84|75.2|80||82.6|82.52|83.8|84.08|83.58|84.9|85.58|84.26|83.24|84.04|84.22|84.04|84.24|83.52|82.6|81.48|82.52|82.24|81.42|81.38|79.98|79.4|80.74|80.04|79.78|78.84|78.92|79.46|81.32|82.82|81.66|81.28|81|81.38|82.44|81.92|80.8|80.88|80.4|79.88|79.08|78.66|80.28|79.92|79.62|79.66|80.74|80.58|80.24|79.54|79.02|79.24||78.72|79.64|79.56|78.38|79.38|81.72||80.2|79.64|79.2|78.66|77.86||79.3|79.88|79.32|79.44|79.78|78.98|78.3|77.6|78.74|78.94|78.86|79.96|79.58|79.04|79.52|80.38|80.62|80.22|81.36|81.44|81.98|||81.86|81.98|81.3|80.96|80.96|80.5|79.1|77.94|77.64|77.84|77.94|77.68|76.96|75.44|75.8|74.88|74.02|74.28|74.22|73.88|72.86|71.68|71.02|70.76|69.42|69.82|69.02|68.52|68.42|67.86|67|66.86|65.96|66.24|65.88|66.62|66.6|66.26|66|65.84|66.98|68.06|67.96|68.5|64.58|64.24|64.12|64.58|64.56|64.38|64.22|63.78|65|65.44|65.3|65|65.04|65.14|64.94|64.76|65.08|66.48|||66.26|66.56|66.66|||66.64|66.86|67.28|67.14|67|67.66
05180|949712|/equities/hubersuhner-ag|CHALL/MSCI_EU_SMALLCAP||75.1|76.5|74.9|74.9|77|77.1|76.5|78.4|78.3|80|79.3|79.8|79.7|80.2|81.3|81.3|81.3|82.1|81.6|82|82.2|83.6|83.6|84.4|83.9|83.6|84.3|85.8|85.6|85.6|87.1|87.9|85.9|87|86.9|86.4|87.2|87.5|86.6|86.3|85.7|87|88.1|88.7|89.2|89.2|89.6|88.1|87.2|86.8|87.6|87.9|87.5|87.8|87.1|87.2|86|84.7|85|84.8|85|85.9|86.5|87.6|87|87.1|86|85|85|85|84.9|83.4|84|84.7|75.3|74.1|75.5|75.5|75|75.1|75.2|74.6|74.8|74|73.3|76.4||77.3|77.4|78|78|77.5|78|77.9|77.8|76.9|77.2|78|78.3|78.9|79.1|77.7|77.8|78|78.3|79.1|79.3|78.8|77.4|77.5|77|76.8|77|77.3|77.7|77.4|78|77.3|77.2|76|76.1|77.6|77.2|75.5|74.6|75.2|75.6|75.2|75|77.2|76.3|76.4|77.6|78.8|79.2|79|78.9|77.8|76.8||77.4|77.5|77.6|78.1|77.5|77.5||77|76.4|75.2|75|74.8||75.2|75.6|75.3|74.9|74.7|73.9|74|72.2|70.8|71.1|71.7|72.6|73.4|74.2|74.3|74.5|74.3|73.4|74|73.1|75.4|||76.4|76|75.8|75.5|74.8|74.9|72.7|72.4|73|73.2|74|74|72.9|73|73.4|73.3|72|70.8|64.8|64.6|64.9|63.9|64.3|63.9|63.5|63.9|64.5|64.2|63.3|64.3|63.6|61.8|62|61.7|61.5|61.2|61.8|61.9|62.4|62.4|62.3|64|63.8|62.9|63.6|62.7|64.2|64.5|63|63.3|63.2|62.6|63.7|63.5|65|65.2|65.6|67|66.4|67|67.4|68.4|||68.3|68.1|68.2|||68|68|67.6|67.9|68.1|68.5
05181|949706|/equities/hypothekarbank-lenzburg-ag|CHALL||3980|3940|3980|4020|4020|4020|4020|4020|4060|4060|4040|4040|4040|4020|4000|4040|4060|4060|4060||4080|4060|4060|4060|4080|4060|||4060|4060|4060|4060|4060|4060|4060|4060|4080|4100|4120|4100|4100|4100|4100|4120|4120|4120|4100|4100||4100|4100|4080|4080|4080|4080|4080|4080|4080|4080|4080|4080|4100|4080|4080|4060|4060|4100|4100|4100|4100|4100|4100|4100|4100|4100|||4100|4100|4100|4100|4100|4120||4120|4100||4100|4100|4120|4120|4140||4140|4120|4120|4160|4160|4160|4180|4200|4180|4200|4180|4180|4200|4200|4200|4200|4180|4180|4180|4200|4200|4200|4200|4160|4180|4180|4160|4160|4160|4180|4180|4200|4200||4200|4200|4200|4180|4160|4180|4180|4180|4220|4240|4240|4240||4220||4240||4240|4220||4220|4220|4220|4180|4180||4160|4140|4180|4180|4180|4180|4180|4160|4160|4180|4160|4180|4140|4180|4200|4220|4200|4200|4200|4200|4220|||4220|4220|4240|4240|4220|4240|4240|4260|4340|4340|4340|4360|4360|4360|4360|4360|4360|4360|4300|4360|4340|4300|4340|4340|4340|4360|4360|4340|4320|4320|4320|4320|4320|4320|4320|4320|4340|4340|4360|4380|4380|4360|4340|4340|4340|4340|4340|4320|4300|4300|4240|4200|4200|4200|4160|4140|4140|4140|4120|4120|4100|4120|||4100|4080|4080|||4080|4060|4060|4060|4080|4080
05182|1017260|/equities/idorsia|CHALL/MSCI_EU_SMALLCAP||0.9455|0.8525|0.97|0.84|0.84|0.7885|0.79|0.772|0.7895|0.875|0.9|0.9185|0.977|0.9605|1.085|1.117|1.037|0.95|0.986|1.03|1.01|1.087|1.215|1.296|1.296|1.204|1.174|1.18|1.2|1.22|1.243|1.223|1.257|1.334|1.395|1.444|1.48|1.448|1.443|1.43|1.453|1.499|1.578|1.557|1.67|1.67|1.664|1.567|1.396|1.445|1.532|1.605|1.582|1.61|1.686|1.729|1.743|1.751|1.766|1.8|1.832|1.835|1.897|2.05|2.154|2.242|2.266|2.202|2.298|2.4|2.296|2.176|2.18|2.186|2.188|2.14|2.2|2.246|2.13|2.134|2.16|2.306|2.326|2.26|2.234|2.58||2.79|2.778|2.98|2.902|2.88|2.39|2.402|2.39|2.32|2.298|2.38|2.322|2.38|2.29|2.25|2.228|2.172|2.174|2.15|2.136|2.288|2.418|2.29|2.08|2.108|2.06|2.112|2.148|2.06|2.06|2.03|2.052|2.058|2.106|2.05|2.186|2.22|2.27|2.34|2.324|2.392|2.7|2.65|2.638|2.58|2.47|2.372|2.28|2.25|2.254|2.31|2.35||2.38|2.388|2.35|2.278|2.328|2.172||2.14|2.176|2.05|2.05|2.12||1.865|1.96|1.979|1.909|2|2.148|2.026|2.03|1.95|2.054|2.15|2.156|2.09|2.3|2.64|2.638|2.512|2.48|2.58|2.56|2.93|||2.97|2.68|2.584|2.29|2.25|2.35|2.658|2.326|2.128|1.86|1.812|1.849|1.897|1.979|2.08|2.186|1.82|1.82|1.934|2.25|2.786|3.7|2.964|3.488|2.4|1.66|1.49|1.48|1.4|1.51|1.528|1.48|1.58|1.595|1.53|1.488|1.564|1.574|1.536|1.52|1.569|1.625|1.82|1.521|1.51|1.383|1.462|1.484|1.52|1.54|1.678|1.515|1.628|1.786|1.815|1.887|1.921|2.03|2.05|2.108|2.11|2.184|||2.23|2.308|2.31|||2.066|2.2|2.264|2.2|2.266|2.37
05183|48547|/equities/implenia-n|CHALL/MSCI_EU_SMALLCAP||29.2|29.4|29.3|30|30.5|29.7|29.55|29.8|29.75|29.55|29.95|31|30.2|29.8|30.3|31.5|30.25|30.5|30.55|31|31.3|30.85|31.35|31.6|31.8|31.4|32.5|32.4|32.6|32.4|32.4|32.25|32|31.95|31.85|32.05|32.4|31.95|31.9|32.6|32.5|32.45|32.15|32.1|32.35|32.8|32.5|32|32.25|31.3|31.4|31.4|31.5|31.9|30.45|30.55|30.65|30.7|30.75|31.3|30.75|31.25|31.1|31.9|31.6|31.55|32.5|30.85|31.45|31.75|32.55|32.8|33|32.3|32.5|32.25|31.85|31.15|31.5|31.35|31.5|31.2|31.15|30.2|30.2|31.65||32.05|32.05|32.35|31.65|31.1|31.5|31.5|31.8|32.45|32.7|32.85|32.55|33.4|33.5|32.5|32.5|32.3|33|32.95|32.75|32.55|32.4|33.2|32.9|32.85|33.25|33.1|33.3|33.35|33.55|33.4|33.65|32.35|31.7|32.85|33.35|33.75|33.9|34|34.3|34.45|34.5|35.35|34.5|34.35|34.7|35.25|35.35|34.95|34.7|34.9|34.9||35.25|35.5|35.55|35.8|35.3|35.25||34.25|34.4|34.5|34.9|34.1||34.55|34.9|34.65|36.05|36.8|35.65|35.45|34.9|34.95|34.7|34.3|34.8|35.15|35|35.3|35.65|35.95|35.5|34.1|33.05|33.55|||32.85|33.05|32.85|32.85|32.6|32.7|32.35|32.75|32.85|32.85|32.85|33.2|33.2|33.6|33.05|33.3|33.2|31.55|32.1|31.4|32|32.8|31.1|31|31.55|31.8|31.1|31.05|30.9|31.1|30.65|30.05|31.1|31.25|31.9|32.25|31.25|30.25|31|31.45|30.7|31|30.75|31.55|31.95|32.05|31.8|31.65|31.8|32|28.05|28.4|28.75|28.9|29|28.8|28.55|28.55|28.55|28.35|28.55|30.3|||30.7|30.8|30.7|||30.85|30.7|30.35|30.4|29.8|30.6
05184|48536|/equities/inficon-holding|CHALL/MSCI_EU_SMALLCAP||1032|1038|1024|1030|1030|1020|1012|1020|1024|1042|1054|1062|1052|1056|1068|1062|1076|1082|1048|1054|1062|1052|1082|1110|1106|1096|1122|1126|1124|1132|1112|1116|1140|1188|1192|1190|1226|1218|1194|1194|1202|1214|1212|1228|1220|1200|1208|1168|1164|1164|1184|1192|1152|1160|1158|1164|1174|1176|1154|1160|1184|1202|1204|1246|1240|1232|1220|1178|1196|1216|1214|1214|1200|1234|1222|1242|1238|1226|1200|1208|1186|1176|1200|1240|1222|1280||1336|1334|1306|1286|1302|1332|1352|1350|1368|1380|1398|1398|1422|1426|1402|1384|1390|1388|1390|1396|1396|1382|1384|1376|1378|1380|1400|1444|1422|1434|1440|1460|1454|1446|1504|1486|1482|1474|1494|1508|1462|1436|1458|1434|1434|1446|1464|1466|1446|1476|1424|1422||1412|1414|1390|1374|1374|1364||1326|1322|1310|1290|1300||1314|1328|1296|1278|1210|1186|1180|1176|1186|1200|1220|1250|1260|1256|1250|1266|1270|1266|1278|1286|1322|||1318|1312|1322|1326|1336|1336|1306|1298|1312|1314|1312|1332|1324|1320|1330|1312|1308|1334|1390|1380|1382|1392|1398|1408|1404|1396|1368|1386|1412|1424|1380|1366|1360|1384|1372|1362|1318|1318|1316|1330|1336|1330|1348|1342|1346|1332|1336|1338|1344|1306|1288|1278|1264|1244|1230|1230|1240|1238|1240|1168|1182|1206|||1218|1222|1224|||1212|1188|1190|1222|1206|1190
05185|949715|/equities/interroll-holding-ag|CHALL/MSCI_EU_SMALLCAP||2195|2185|2145|2135|2135|2115|2085|2130|2130|2115|2140|2140|2185|2250|2270|2245|2265|2270|2255|2275|2295|2300|2345|2345|2380|2350|2400|2415|2365|2405|2415|2405|2485|2520|2510|2500|2485|2510|2535|2530|2535|2550|2550|2595|2610|2605|2620|2575|2575|2615|2645|2650|2555|2540|2550|2580|2580|2585|2590|2550|2585|2545|2605|2695|2645|2520|2500|2470|2500|2540|2600|2600|2575|2550|2535|2580|2565|2580|2595|2665|2640|2605|2640|2570|2525|2740||2860|2795|2755|2765|2680|2695|2720|2750|2725|2740|2730|2745|2760|2755|2745|2710|2710|2750|2765|2845|2835|2660|2685|2695|2690|2690|2685|2670|2655|2585|2570|2595|2610|2625|2730|2745|2755|2760|2780|2795|2765|2715|2790|2810|2870|2870|2925|2895|2905|2940|2950|3000||2995|3020|3015|2960|2945|2960||2865|2915|3045|3060|2960||2990|2975|2930|2970|2985|2955|2900|2890|2905|2895|2865|2915|2940|2945|2990|3010|3020|2965|2975|2965|3040|||3050|3050|3065|3035|3050|3040|2970|2935|2970|3080|2825|2820|2825|2785|2815|2785|2725|2750|2765|2785|2780|2865|2860|2880|2870|2830|2800|2730|2705|2720|2745|2665|2590|2615|2575|2550|2510|2525|2585|2645|2595|2590|2580|2480|2490|2420|2510|2575|2570|2510|2550|2505|2595|2610|2685|2655|2655|2690|2610|2590|2590|2650|||2670|2665|2685|||2690|2705|2670|2700|2755|2780
05186|949716|/equities/intershop-holding-ag|CHALL/MSCI_EU_SMALLCAP||123.8|123|122.8|122.8|123.6|123.6|123|122.4|120.8|122|121|123.2|122|121.8|122.2|121.4|121.2|122.2|123|122|122.4|122.2|123|123.4|123.2|123.4|123|124|124.6|124.6|124.4|124.6|123.8|123|122.4|122.4|123|122.6|123|122.6|121.6|120.8|120.8|120.6|120.6|121.4|122|122|122.6|123.2|124|123.6|124|124|124.4|123.4|122.8|123|122.6|122.2|123.2|123.4|122.6|124.8|123.8|124.4|123.2|124|124.8|122.6|122.2|121|121|120.2|118|118.6|118.6|118.2|119|118.4|118.6|118.4|119.4|116.8|117.4|117.8||119|118.8|120|121|120.8|120.2|119.6|120.4|122|122|123|123.6|122.6|122.2|123|121.6|120.8|120.8|120.2|120|119.2|119.6|124|119|118.4|118.2|118.2|117.8|117|117|117|115.6|115.8|116.2|116.8|117.6|118.6|119.4|119.4|120|120.8|120.8|121|121.4|121.6|121.8|124|124.6|124.8|125|124.8|124.4||124|124|125|125.2|123.4|122.8||121.8|121.4|122.4|123.4|123.6||124|124.4|124|124|124.2|124.2|124.6|125|123.8|123.4|124.4|123.4|123.4|125|125||||125|125|124.8|||130.2|129|128.8|128.2|128|127.2|127|126.6|126.2|128|126.2|126.4|126.4|127.2|125.8|126.2|125.2|124.4|124|123.8|123.8|123.4|123.6|122|122.4|122.2|122|122.8|122.8|123|123|122.6|122.2|122.2|122.6|122.6|122.8|122.8|123|123|124.8|124.8|125|125|125.2|125.2|125|124.6|125|123.8|123.2|122.6|122|121.6|121.8|121.4|121.2|121|121.2|120.8|121.2|123.6|||124.2|124.2|124.4|||124.4|123.6|123.2|122.8|122|123
05187|985791|/equities/investis-holding-sa|CHALL||109.5|110|109|108.5|109|109|109|109|109|109|109|110|109.5|109.5|109.5|109|109|109.5|110|110.5|110|110|109.5|109|109|109|108.5|108.5|108.5|109|109|109|109.5|109.5|110|110|110|110|110|110|109.5|109.5|109.5|109.5|109.5|110|110|110.5|110.5|110.5|111|110|109.5|109.5|110|111|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|110|109|109|109|109|109|109|108.5|109|109|109|109|108.5|109|109||109|109|108.5|108|105|104.5|104|104|104|104|104|104|104|104|103.5|103.5|103.5|103|103|102.5|102|102|102|101|101|100|101|101|101|99.6|98.4|98.4|99.4|99.8|100.5|100.5|100.5|100.5|102|97.2|96.4|96.4|96.8|96.8|97.4|97.8|97.4|97.6|97.6|97.6|97.8|97.8||98|98.8|98.8|98.8|98.8|98.8||98.8|99|99|98.8|99||98.6|98.8|98.8|98.8|98.8|99.4|99.4|100.5|100.5|100.5|100|101|102|100.5|100.5|100.5|100.5|99.4|99.6|99.4|98.6|||97.2|98.2|96.8|97.2|97.2|96.2|96.4|95.6|94.8|94|94|94|94.8|95|95|95.4|94|94|94|94.2|94.2|94.6|95|96.2|95.8|96.2|96|95.8|95.8|96.2|97|96.6|96.6|98|97.6|97.6|98|99.2|99.4|99.4|99.4|99|99.6|99.6|99.4|99.6|99.6|99.2|98.6|98.8|96.6|95.2|95.6|95|94.2|94|95.4|95.4|95.8|96.2|96.2|97|||97.8|97.6|97.4|||99.2|97.2|96.6|97.6|97.6|96
05188|955645|/equities/ivf-hartmann-holding-ag|CHALL||151|151|151|151|151|151|146|148|147|148|148|148|146|146|145|145|145|144|143|143|144|143|143|145|143|142|141|141|141|142|142|139|138|140|140|139|139|140|140|140||138|138|141|141|142|140|142|142|140|145|140|137|137|137|138|137|137|136|136|136||135|137|135|138|137|136|137|137|137|136|137|136|137|138|137|138|137|138|137|138|137|139|137|139||138|135|135|134|135|132|133|133|132|131|130|129|129|128|129|130|130|130|133|132|131|126|134|130|130|129|129|130|129|129|129|129|130|130|130|129|129|130|130|130|131|131|134|135|132|134|133|132|128|128|128|128||133|137|138|137|138|138||139|139|139|138|140||139|143|144|142|144|143|144|140|138|138|138|138|139|138|135|136|136|136|141|138|143|||141|139|139|138|140|140|142|140|139|139|139|136|136|132|131|130|129|129|130|132|131|130|132|112|110|110|112|111|112|112|110|110|109|111|110|110|110|110|110|111||111|110|110|107|108|108|108|108|108|109|109|108||109||107|106|105|107|107|106|||112|112|112|||109|109|109|108|109|112
05189|319|/equities/julius-baer|STOXX600/CHALL/EAFAVALUE||58.78|58.7|57.62|57.7|58|56.72|56.28|54.1|53.42|54.6|54.52|54.3|53.96|55|55.94|55.96|56.36|57.1|54.94|54.4|54.64|53.62|55.22|55.64|55.08|54.5|54.58|55.16|55.34|55.72|55.44|54.92|53.88|54.2|54.06|53.86|53.96|53.9|52.74|52.6|52.1|52.16|52.38|51.84|51.76|51.66|50.94|49.56|49.31|48.71|49.99|50.4|49.66|49.68|47.33|47.32|47.6|47.25|47.45|47.05|47.03|47.6|47.26|49.42|50|49.89|50.2|50.08|50.5|50.6|50.42|50.32|50.38|50.64|50.9|51|50.58|49.2|48.23|47.85|47.67|46.92|47.41|46.86|46.47|47.41||49|48.05|48.57|48.45|48.4|52.26|52.62|52.14|51.46|52.3|52.1|52.2|52.54|52.8|52.72|51.4|51.36|52.14|52.62|52.5|52.3|51.22|51.68|51.04|51|51.6|51.46|51.54|51.54|51.82|53.1|52.12|51.88|51.42|52.38|52.74|51.72|51.32|51.82|54.68|54.5|54.6|54.94|54.18|53.94|54.04|55.12|55.72|56|56.2|54.48|54.08||54.94|55.1|54.8|54.44|54.42|54.08||53.24|53.42|52.6|52.72|51.78||50.22|49.77|49.19|48.79|49.54|49.24|49.21|48.53|48.63|48.05|48.15|49.65|52.4|52.04|53.1|54.24|52.88|52.7|53.36|52.58|52.98|||52.52|52.66|52.56|52.22|52.3|52.08|49.81|49.77|50.04|51.3|51.3|51.36|51.14|50.56|50.58|48.78|48.45|47.92|48.22|47.94|47.48|46.99|47.15|47.44|47.68|48.77|48.44|48.62|49.19|50.18|49.54|47.51|47.15|47.26|47.33|46.54|46.43|48.05|49.04|49.71|51.94|48.02|47.8|47.26|48.08|46.11|46.42|46.78|47|46.67|46.43|46.01|47.05|47.88|47.72|47.8|47.32|47.9|48.06|48.05|48.23|48.01|||47.4|47.27|47.33|||47.11|47.33|47.69|47.44|47.71|47.67
05190|949717|/equities/jungfraubahn-holding-ag|CHALL||170.6|171.4|170|170.2|170|168.8|170.8|170.4|169|170.6|170.4|170.6|170|171.4|171.8|169.8|169|166|165.6|167.8|165.8|164.6|163.8|167.8|169|169|169.4|174|174|174.8|174.6|174|174.8|177|176.8|176.6|177.8|179.2|177.2|176.2|175.2|174.6|176.8|177.4|179.8|178.4|182|181.2|179.6|181|184|185.4|182.6|182.6|180.6|183|179.8|180.2|183.6|181|182.2|185.8|186.8|192.6|202|202|203|204.5|204.5|205|206.5|202|202.5|205.5|205|200.5|200.5|198.2|196.2|196.6|195.8|197.4|197.8|193.4|193.2|202.5||202|201.5|201.5|201.5|199.8|201.5|202|201.5|202|202|201.5|202|196.8|195.8|194.6|195.2|195|195|195.6|197.2|195|193|195.2|194.8|194.2|193.2|192.8|194.8|191.6|191.6|189.6|189.4|192|190.4|192|192.4|193.6|193.6|194.8|195|195|195.4|195.4|195.8|194|192.2|194.2|196.2|195.2|195.4|196.2|201||202.5|201.5|202.5|201|203.5|203||204.5|204|205|205|207||209.5|210.5|210|206|207|203.5|202.5|197.2|195.2|192.4|190.8|192.6|197.8|198|184.4|186.2|188.8|185|184.6|183.6|181|||184|183|181.6|180|182|178.8|175.8|176.8|177|177.6|174|176|175.8|175|174.8|177.6|177.8|171.6|171.2|172|168|167.4|168.2|169|168.2|169|165.8|166.2|166|167.8|167.8|166|167|166.2|169|169|169.4|171.2|170.4|169|169.4|169.8|169.8|166|167.4|168.2|167.6|169.6|171|171.6|167|166.8|166.4|167.6|169.8|170|167|168.6|169.2|161.6|163|160|||160|160|160|||163|163|161.2|157.6|161.2|161.6
05191|48551|/equities/kardex|CHALL/MSCI_EU_SMALLCAP||273.5|271|269.5|267|272.5|267|263.5|273|266.5|258|258.5|260.5|260.5|266|269|266|267.5|265|262.5|264|265.5|266.5|268|269.5|273.5|273.5|281.5|278|277|278.5|280.5|279.5|280.5|281.5|280.5|282.5|277|278|274.5|273.5|273|275|273.5|279.5|278|276|278|273|274.5|276|277|277.5|263|263.5|264.5|266.5|266|263|266.5|266.5|269|272.5|273.5|277|276|276.5|269.5|267|258.5|256|257|258|259.5|258.5|258|262|262.5|263.5|259|257.5|257|259.5|259.5|258.5|255|267.5||269.5|278|241|237|235.5|244.5|241|242|238|239.5|237.5|237|241|239|237|229|233|235|235|236|231|231.5|232|229.5|231|230.5|234|236.5|238.5|240.5|239.5|239|240|240.5|244.5|246|246|249|252.5|254|250.5|252|253.5|253|259.5|256|259|259|259|262|256|257||254.5|253|252|248|248|248.5||245.5|242|239|240|241.5||247.5|251|241|244.5|248|244.5|243.5|241.5|243.5|241.5|243|248|249|248.5|248|249|251|248|252.5|252|256|||254|252.5|250.5|247|249.5|246.5|247.5|251|258|256|262|260|252.5|247|247|241.5|237.5|238.5|236|235|235.5|237|238|237|241|241.5|239|239|237|234.5|234|233|228.5|229.5|225|224|223|223|222.5|226|225.5|221.5|222.5|223|224|223.5|226.5|226.5|224.5|222|220|214|215.5|218|219|216|213.5|214.5|213.5|212.5|218|218|||219|220|219.5|||217.5|218.5|221.5|222|220.5|223.5
05192|1081717|/equities/klingelnberg|CHALL||13.75|13.7|13.8|13.8|12.9|12.4|12.4|12.65|13|12.95|13.5|13.3|13.7|13.9|14|14.5|14.5|14.5|14.6|14.65|14.85|14.65|14.9|14.75|14.75|14.85|14.85|14.8|14.85|14.95|15|15.15|15.45|15.45|15.6|15.4|15.55|15.45|15.75|15.65|15.4|15.4|15.4|15.45||15.65|16|15.75|15.95|16.1|16.3|15.5|15.35|15.5|15.65|16||||16.2||16.45|16.45|16.5|16.55|16.4|16.15|16|16.3|16.2|16.35|16.3|16.6|16.4|16.5|16.65|16.45|16.3|16.3|16.45|16.25|16.4|16.65|16.3|16.8|17||16.95|17|17|17.15|17.4|17.4|17.4|17.35|17.2|17.25|17.4|17.4|17.5|17.6|17.5|17.6|17.55|17.8|17.8|17.8|18|18|18.05|17.75|18.05|18.1|18.2|18.4|17.35|17.45|16.85|16.7|17|16.8|16.6|16.7|17|16.6|16.95|16.75|16.75|16.45|16.6|16.8|16.9|17.3|17.6|17.35|17.15|17|17.15|17.45||17.4|17.55|17.5|17.3|17.4|17.6||17.8|18|17.6|17.5|17.7||17.7|17.9|17.75|17.65|17.6|17.95|17.4|17.7|17.8|17.6|17|16.6|16.7|16.45|16.6|16.9|17|16.8|16.45|16.55|16.95|||16.8|16.5|16.5|16.4|16.55|16.65|16.55|16.65|16.55|16.65|16.35|16.55|16.6|16.6|16.45|16.4|16.3|16.3|16.6|16.5|16.45|16.7|16.95|17.05|16.85|16.9|17.25|17.25|17.25|17.3|17.5|17.45|16.7|16.8|16.2|16.5|16.25|16.45|16.5|16.75|16.8|16.7|16.4|16.15|16.25|16.3|16.5|16.6|16.6|17.2|17.3|17.2|17.2|17.5|17.35|16.9|16.6||17|16.55|16.6|16.3|||16.5|16.6|16.7|||16.8|17|16.85|16.4|16.15|16.3
05193|48535|/equities/komax-n|CHALL/MSCI_EU_SMALLCAP||114.6|113.8|112.8|111.2|111|108|110.4|113|111.2|112.4|113.2|111.8|108.8|110|112.6|112|113.6|112.6|110.8|112.4|111.4|110.8|112.6|114.4|115.6|115.2|115.6|117.2|118|118.4|117.8|116|113.4|114|115.8|116.2|116|116.2|117|117|116.8|119.6|119.6|120.4|121|120.8|120|115|115.6|118.6|124.4|126.8|121|121.4|121.2|122|123.6|122.4|121.6|123.4|124.8|126.4|127.2|131.6|132.4|133.4|130.2|130.2|131.6|131.8|132.2|132|132.2|133.2|132.4|133.2|135|135.6|134.4|131|130.6|132.6|131.4|130.4|128.6|133.8||135.6|132.8|132.2|132.2|133|133.8|134.8|136.2|138.4|140|139|138.4|140|141.2|139.2|136.8|136|138.6|137.4|135.8|134.2|132.4|132|133|133.6|135|135.4|136|135|135.4|136.8|136.6|142|144.4|148|148.2|151|154.6|156.8|158|158.6|160.8|163.4|165|165.8|167|170|170|168.2|170.6|169.8|169.8||169|171.2|171.4|171.4|169.4|169||166.4|164.6|163.8|164.2|161.4||161.8|162|160.2|160|161|161.2|161.2|160.2|168|174.4|175.2|181.6|184.8|182.4|186.8|185.8|183|182.2|182.6|180.8|180.4|||178.4|178|173|172.2|172.6|172.6|169.8|165.8|166.8|169|174|172.6|166|164|167|168|166.6|164|166.6|165|165|164.6|164.6|161.2|159.8|161.2|161.6|163.8|165|170.4|165.2|162.4|166.2|165.6|164|164.4|164.4|164.2|165.6|168|166.6|168.8|171.2|173|173.2|169.2|169|171.2|171.4|173.4|173.4|173|173.8|176.2|176.2|178.4|195|195.8|195.8|194.6|195.8|201|||201|200.5|200.5|||198|199.8|201|199.6|199.2|202
05194|949718|/equities/kudelski|CHALL||1.28|1.295|1.32|1.36|1.42|1.415|1.42|1.4|1.4|1.405|1.415|1.365|1.415|1.42|1.415|1.42|1.44|1.445|1.445|1.41|1.445|1.435|1.445|1.41|1.415|1.445|1.445|1.4|1.47|1.47|1.495|1.5|1.515|1.46|1.51|1.38|1.375|1.36|1.36|1.35|1.35|1.34|1.34|1.36|1.34|1.395|1.405|1.415|1.435|1.46|1.46|1.5|1.45|1.44|1.48|1.475|1.41|1.45|1.48|1.48|1.48|1.48|1.465|1.465|1.45|1.45|1.45|1.47|1.5|1.54|1.565|1.62|1.665|1.7|1.7|1.685|1.7|1.665|1.65|1.64|1.615|1.595|1.615|1.585|1.545|1.63||1.65|1.67|1.68|1.645|1.635|1.65|1.705|1.77|1.5|1.5|1.495|1.495|1.51|1.51|1.5|1.5|1.51|1.5|1.5|1.6|1.44|1.4|1.435|1.43|1.435|1.44|1.44|1.42|1.44|1.43|1.43|1.42|1.4|1.41|1.42|1.425|1.4|1.435|1.425|1.425|1.44|1.435|1.445|1.445|1.445|1.445|1.42|1.45|1.5|1.5|1.445|1.45||1.45|1.45|1.45|1.48|1.55|1.515||1.48|1.42|1.46|1.575|1.48||1.43|1.44|1.4|1.395|1.42|1.495|1.495|1.53|1.55|1.59|1.57|1.6|1.6|1.6|1.6|1.6|1.58|1.575|1.6|1.59|1.595|||1.65|1.55|1.525|1.49|1.445|1.42|1.45|1.495|1.495|1.49|1.5|1.515|1.4|1.48|1.435|1.445|1.37|1.435|1.48|1.47|1.48|1.485|1.38|1.265|1.35|1.61|1.845|1.99|1.85|1.5|1.3|1.3|1.295|1.3|1.255|1.26|1.275|1.275|1.245|1.25|1.24|1.26|1.22|1.26|1.24|1.22|1.175|1.19|1.195|1.17|1.15|1.125|1.17|1.19|1.18|1.175|1.265|1.225|1.2|1.2|1.245|1.245|||1.25|1.245|1.185|||1.225|1.225|1.25|1.215|1.27|1.245
05195|49835|/equities/kuehne---nagel|STOXX600/CHALL/EAFAGROWTH||211|211.9|209.7|210.5|211.2|209.7|208.6|211.1|212.4|210.9|210.9|211.6|205.5|206.1|209.6|210.5|212.9|209.4|216.2|218.4|218.3|216.8|219.2|221.3|221.5|220.9|221.8|221.4|222.1|224.5|226.8|225.3|225.1|225.3|224.7|221.7|223.9|224.5|226.8|224.9|225.2|226.4|227.6|230.8|232.5|233.3|238.8|236.2|236.9|233.9|241.3|246|245.9|250.6|249.2|257|257.8|250.1|251.8|253|251.4|259.5|260.1|266.7|264.6|265|263.7|260.9|261.5|263.5|262.7|259.1|258.3|259.6|258.9|259.4|259.4|257.7|255.7|256.1|255.7|255.5|256.5|256.2|253.7|267.7||277|272.6|272.7|269.6|268.6|275.5|271.2|266|257.6|260.3|260.2|260.7|259.4|262|262.8|260|260.7|261.3|268.2|270.1|269.9|265.6|264.3|260.6|260.3|264.4|259.7|259.1|259.1|264.5|261.5|259.3|257.7|261.2|263.2|261.9|265.2|269.4|269.7|270.7|267.1|261|258.5|256.2|251.2|250.8|252.8|250.9|246.6|246.2|245.4|249||253.4|251|250.5|250.8|251.5|249.3||250.8|251.7|247.6|246.7|246||248.7|244.9|246.3|241.6|246.8|253.4|254.9|251.3|252|252.9|251.2|257.8|255.8|256.6|256.2|257.9|258|257.2|259.9|258.2|254|||252.4|250.2|249.8|244.2|245.9|246.3|240.5|238.9|242|241.8|245.2|248.2|249.8|248.9|249|250.7|249|252.2|254.3|270.6|299.1|294.8|293|291.5|288.5|292.6|288.7|287|284.9|285.4|287.7|285.7|283.2|286.9|287.7|286.2|289.7|293.3|290.2|289|295.5|297.1|296.2|293.7|292.2|290.4|288.3|294.1|294.7|294|297.7|298|296|299.6|301.9|296.9|292.2|294.8|300.2|301.7|301.3|294.6|||290.8|291|295.8|||296.7|290.7|290.5|291.4|292.6|293
05196|14155|/equities/cytos-biotechnology|CHALL||22.35|23.05|23.8|23.75|24.5|24.3|25|24.95|24.5|26.1|31.3|32|29.45|29.6|29.8|28.7|28.7|29.1|28.5|27.85|27.5|25.5|26|25.85|24.9|25.15|25.9|26.2|24.5|24.4|24.4|24.35|23.3|23.95|22.5|20.5|19.44|19.32|19.46|19.62|18.7|17.72|17.88|18.88|19.08|18.58|19.4|19.2|19.68|20.3|21.05|20.95|19.98|19.98|20.2|20.05|19.54|18.22|18.38|18|17.38|17.88|17|17.52|17.14|15.58|15.22|15.38|15.1|15.54|15.58|16.58|16.32|16.6|15.1|14.8|13.46|12.98|12.3|12.26|12.08|12.92|12.4|12.04|12.4|13.3||13.36|13.36|13.26|12.94|12.22|12.24|12.36|13.14|13.14|13.08|12.8|13.26|13.2|12.54|12.56|12.6|11.9|11.6|11.74|11.88|12.76|12.48|12.3|12|11.52|12.02|12.26|11.98|11.68|11.7|11.64|12.4|12.96|12.74|12.7|12.6|12.16|11.64|10.6|9.4|9.22|9.41|9.3|9.29|8.92|8.59|8.7|8.15|8.05|8.09|8|8.2||8.38|8.2|8.05|7.48|7.38|7.35||6.94|6.88|6.83|6.83|6.62||6.63|6.97|7.01|7.12|7.87|8.2|8.4|7.88|8.09|7.84|7.66|7.95|8.17|7.91|7.44|6.3|6.5|6.2|6.14|5.99|6.5|||6.16|6|5.96|5.6|5.2|5|5|5|5.36|5.46|5.52|5.66|5.46|5.4|5.28|5.2|5.2|5.46|5.46|5.4|5.48|5.48|5.5|5.5|6|6.12|6.2|6.24|6.28|6.02|6.12|6|5.6|5.44|5.1|5.12|5.2|5.3|5.2|5.3|5.38|5.46|5.36|5.28|4.58|4.58|4.6|4.44|4.41|4.44|4.67|4.6|4.83|4.65|4.67|4.59|4.53|4.74|4.77|4.88|4.74|4|||3.78|3.55|3.68|||3.75|3.8|3.84|3.98|4.27|3.98
05197|1084287|/equities/lalique-group|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|37|35.2|35.8|38|||||||||||||||38.2|38.2||39.8||38.2|38.2|38.2|39.8|39|39.6|38|39.8|34|40|39.6|40|40|40|40|40|40|40|40|39.8|40|40|39.6|40|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.8|39.6|39.6|39.6|39.6|39.8|39.8|30.8|30.2|30.8|30.8|30.4|30.4|30.8|30.4||30.8|30.6|30.8|30.2|30.6|30.6||31.2|31.2|30.6|31.2|32||31|30.4|30.4|31|31|30|30|30.6|30.4|30|30.2|30.6|31||30.6|30.2|30.2|31|31.2|31.8|32.2|||32.8|33.8||32.8||34.6|32.8||32.4|33|32.6|32.6|33.2|33|33|33|33.8|33.4|33.6|33.6|33.8|33.8|33.8|34.4|35|34.6|35|35|35.8|36|34|||34.6|34|36|34.8||33.8|34|34|35.2|34.6|35||34.6|34||34|34.4|||34.6||34|34.2|34.6|34.6|35.8|34.6|36.4|36|||35.8|36.8|34.8|||35.4|35.6|37|37.8|37.4|38
05198|1027140|/equities/landis-gyr|CHALL/MSCI_EU_SMALLCAP||64.3|64.6|64.4|65.1|65.6|65|64.7|64.5|65.5|66|66.1|65.2|65.4|66.1|67.1|68|68.5|68.6|68.3|69.3|70.1|72.6|80|76.3|76.1|74.4|74|74|74.1|74.5|74.3|75|76|77|76.6|76.4|76.2|76.1|77.1|77.7|77.5|77.4|78.1|79|78.7|78.5|78.8|78|76.6|75.7|75.4|75.8|76.1|76|76.3|77.1|76.8|75.3|76|75.7|74.7|75.2|75.8|76.8|77.1|78.2|76.3|75.8|76|76.3|76.4|76.6|75.6|76.1|76.1|76.4|76.9|76.9|77.4|76.6|76.1|76|76.7|76.8|75.7|79||79.5|80.2|79.2|79.4|78.3|79.7|79.4|79.9|79.9|80.1|81.2|82|82.8|83.2|83.1|83.4|82.8|82.3|81.3|81|73.9|73.3|73.9|73.2|72.2|74.3|73.8|74.4|74.3|74.5|74.5|74.5|74.6|74.5|75.1|75.9|76.8|76.3|76.7|77.1|76.2|75.7|77.2|77.2|77.1|76.7|77.1|76.9|76.4|74.9|73.8|73.4||72.9|73.2|75.8|73.8|74.1|72.9||72.1|73.4|72.7|72.9|70.1||69.6|69.9|69.8|69|69.2|69.6|70|70|69.9|69.4|69.8|70.8|70.6|69.4|69.5|68.8|68.7|68.9|69.1|68.7|70.5|||69.45|69.4|68.15|67.4|68.2|68.6|68.3|68.6|69.8|70.2|71.3|71|69.85|69.15|69.65|69.75|69|68.9|69.75|69.75|69.5|68.9|68.7|67.7|67.3|68|68.4|68.25|67.6|68.15|67.95|67.1|67.6|67.55|66.95|67.1|65.9|66.6|72.55|72.35|71.75|71.45|70.95|71.15|71.5|71.25|71.2|72|72|72|71.95|71.8|73.45|74.8|75.4|75.9|75|75.6|75.3|75.05|75.3|75.8|||76.6|76.95|76.75|||75.85|75.2|76.25|77.25|77.75|79
05199|100240|/equities/bravofly-sa|CHALL||17|16.82|17|17.02|17.02|17.14|17.12|17.16|17.2|16.88|17|17.38|17.84|17.92|17.9|17.3|17.2|17.12|16.56|16.74|16.9|16.52|16.54|17.84|17.9|18.2|18.1|18.2|18.8|18.56|18.3|18.98|18.98|18.9|18.96|18.4|18.74|18.58|18.76|18.56|18.74|18.34|18.08|18.2|18.34|18.96|18.92|18.98|19.3|19|19.9|19.5|19|19.2|18.8|18.72|18.34|18.7|18.78|18.6|18.74|19|19.7|19.8|19.8|19.8|19.5|19.5|19.72|19.98|19.86|20|20|20|19.68|19.8|18.8|19.2|19.6|19.32|18.08|17.78|17|16.26|16.38|17.04||17.28|17.46|17.42|16.82|16.8|17.58|17.96|18.26|18.72|18.84|18.84|19|19.02|19.32|19.34|19.32|20.05|20.9|21|21|20.5|21.35|20.65|20.25|20.5|21.2|20.85|20.3|20.15|20.25|20.15|20.05|20.1|20.3|20.15|20.5|20.5|20.25|20.55|20.05|20.25|20.6|20.7|20.7|20.75|20.55|21.4|21.4|21.65|21.7|21.75|21.75||22.25|22.1|22.1|22.25|22|21.8||21.7|22.4|22.4|22.25|22.4||21.6|22.3|21.7|20.65|21|20.8|20.25|19.6|19.4|19.5|19.64|19.76|20.1|20.4|20.1|21|21|21.3|22.5|21.7|21.45|||22|21.75|22.45|22.8|20.75|21.8|21.15|21.95|23|22.55|21|21.4|21.2|21.2|20.65|20.45|20.65|20.9|21.7|21.55|22.75|22.7|22.85|22.75|22.8|22.65|22.4|21.95|22.05|22.2|21.7|21.75|21.7|21.95|22.5|23.5|23.5|24|24.1|24.05|24.3|24.3|24.5|24|24|24.1|24.1|24.25|24.4|23.85|24|23.45|24|24.9|24.5|24.7|25.5|25.55|23.35|23.75|23.45|24.75|||24.55|24.9|24.5|||22.6|23.45|23.5|23.65|23.55|24.4
05200|949719|/equities/leclanche-sa|CHALL||0.166|0.16|0.1675|0.169|0.166|0.1595|0.164|0.17|0.17|0.209|0.209|0.21|0.219|0.22|0.22|0.238|0.24|0.229|0.24|0.231|0.31|0.344|0.175|0.096|0.067|0.0702|0.1095|0.105|0.12|0.12|0.1105|0.1195|0.125|0.13|0.132|0.139|0.1445|0.145|0.161|0.178|0.17|0.16|0.17|0.185|0.18|0.1995|0.1985|0.201|0.17|0.18|0.1895|0.1995|0.197|0.195|0.2|0.221|0.205|0.221|0.266|0.28|0.28|0.289|0.299|0.281|0.328|0.3|0.346|0.31|0.35|0.37|0.35|0.365|0.37|0.37|0.387|0.395|0.392|0.399|0.416|0.416|0.4|0.426|0.416|0.427|0.399|0.439||0.439|0.44|0.44|0.444|0.446|0.44|0.437|0.51|0.46|0.46|0.548|0.566|0.578|0.58|0.574|0.588|0.58|0.586|0.59|0.59|0.59|0.58|0.566|0.578|0.578|0.508|0.51|0.52|0.538|0.51|0.502|0.51|0.51|0.51|0.516|0.518|0.538|0.55|0.55|0.578|0.578|0.578|0.578|0.59|0.598|0.6|0.594|0.58|0.594|0.58|0.598|0.58||0.592|0.59|0.582|0.6|0.602|0.602||0.616|0.616|0.616|0.598|0.588||0.6|0.604|0.62|0.596|0.618|0.6|0.572|0.598|0.59|0.6|0.626|0.628|0.626|0.63|0.63|0.63|0.63|0.604|0.63|0.63|0.63|||0.626|0.62|0.632|0.632|0.63|0.6|0.598|0.61|0.6|0.6|0.568|0.586|0.592|0.594|0.608|0.61|0.61|0.62|0.62|0.6|0.59|0.59|0.59|0.6|0.592|0.59|0.59|0.558|0.588|0.588|0.588|0.59|0.584|0.57|0.56|0.554|0.56|0.56|0.56|0.55|0.55|0.55|0.566|0.568|0.55|0.55|0.546|0.52|0.53|0.53|0.524|0.52|0.52|0.52|0.516|0.516|0.518|0.52|0.52|0.5|0.5|0.49|||0.49|0.49|0.424|||0.423|0.425|0.425|0.41|0.41|0.414
05201|949720|/equities/lem-holding-sa|CHALL/MSCI_EU_SMALLCAP||790|808|804|815|814|784|780|798|805|810|838|858|879|883|985|1152|1176|1176|1174|1174|1170|1174|1196|1208|1228|1216|1210|1216|1236|1264|1252|1244|1244|1250|1272|1300|1346|1352|1338|1330|1320|1330|1346|1378|1384|1378|1362|1340|1366|1342|1378|1370|1320|1308|1332|1346|1290|1282|1282|1326|1232|1210|1216|1250|1252|1264|1244|1244|1264|1254|1254|1264|1268|1274|1278|1268|1278|1218|1184|1184|1158|1150|1168|1208|1194|1280||1326|1242|1296|1300|1428|1438|1438|1436|1438|1440|1416|1410|1424|1438|1412|1428|1428|1390|1428|1378|1408|1400|1438|1462|1480|1476|1488|1490|1490|1476|1480|1500|1488|1508|1518|1518|1514|1512|1552|1560|1530|1508|1546|1530|1580|1606|1700|1712|1730|1764|1732|1720||1732|1740|1728|1708|1646|1640||1650|1642|1628|1606|1586||1594|1598|1600|1612|1600|1570|1570|1560|1554|1580|1578|1592|1634|1698|1702|1714|1702|1676|1684|1686|1722|||1716|1716|1698|1660|1664|1654|1582|1588|1618|1616|1614|1628|1644|1646|1660|1662|1710|1734|1720|1696|1696|1688|1728|1758|1764|1784|1768|1798|1810|1840|1822|1834|1810|1820|1800|1800|1778|1802|1838|1886|1994|2015|2080|2085|2100|2110|2085|2080|2055|2020|2010|1964|1952|1970|1974|1970|1962|1974|1978|1978|1976|2075|||2075|2075|2075|||2105|2120|2105|2105|2060|2075
05202|949721|/equities/leonteq-ag|CHALL/MSCI_EU_SMALLCAP||23.85|24|24|24.3|24.55|24.85|25|25.1|25.5|25.55|24.95|24.65|24.5|24.15|24.25|23.95|23.9|23.6|24.35|24.85|25.5|25.7|26.4|27|26.9|26.4|26.5|26.75|27|27.1|26.8|27.15|27.95|28.4|27.85|28.25|28.2|27.95|28|28|28.3|27|27.6|27.45|27.5|27.2|27|26.1|26.5|26.5|26.85|26.85|26.4|26.7|26.85|27.2|27.2|26.4|26.5|26.5|27|27.25|26.8|27.65|27.5|28.3|28.25|28.1|28.25|28|27|27.4|27.75|28.6|28.4|28.3|28.05|27.6|26.65|26.7|26.75|26.45|28.3|27.7|26.2|27.3||26.7|26.7|26|25.35|25.25|24.3|23.5|22.75|23|23|23.05|22.85|23.5|23.5|23.5|23.5|23.35|23.5|23.5|23.65|23.35|23|23.25|22.5|22.75|23.25|23.65|24.1|24.2|24.45|24.3|23.75|23.65|24.15|24.45|24.85|24.95|25.3|25.45|25.65|25.6|25.6|26.25|26.15|26.2|26.65|26.75|26.65|26.35|26.7|26.85|27.2||27.5|27.45|27.3|27.55|26.2|26.15||25.6|25.5|25.15|25.2|24.55||24.55|24.4|24.15|23.6|24.1|24|23.65|23.85|24.9|25.5|25.45|25.65|27|26|25.8|26.6|25.7|25.55|26.2|25.85|28|||27.45|27|26.9|26.9|26.55|26.4|25.95|25.8|25.75|26|25.8|26.1|26.4|27.15|27.25|27.7|27.95|27.85|28.95|29.25|29.1|29.15|29.45|28.85|28.85|28.65|28|28.55|28.9|29.15|29.35|29.15|29.6|30.05|32|31|32.65|32.4|32.25|32.75|33|32.55|32.5|33.05|33.25|33|33.25|33.2|33.15|33.4|33.15|33.6|34.1|34.05|34.3|34.55|34|34.75|34.75|35|34.7|35.15|||34.85|34.6|34.5|||34.05|34.5|34.55|34.3|34.25|35.3
05203|955599|/equities/liechtensteinische-landesbank|CHALL/MSCI_EU_SMALLCAP||69.1|69.3|69|69.9|69.9|69.8|69.8|69.9|70.2|71.6|71.3|71.2|70.9|71|71.4|71.3|71.5|71.4|71.3|71.4|70.9|70.6|70.8|71.2|70.8|70.9|71.2|71.8|71.6|72.1|71.9|71.9|72.4|72.7|72.5|72.6|72.5|71.9|71.5|72|72|72|71.9|73.2|73|73.3|73.6|73.6|73.6|74.3|74|73.4|73.2|73.2|73.6|73.4|72.2|72|72.4|72.4|72.6|72.8|72.7|73.7|74.2|74|74.4|74.7|74.9|76|76|76|75.8|76|76.5|76.4|76|75.9|75.9|75.5|75.5|74.7|74.5|74.4|73|74.2||74.9|74.8|75.4|75|74.8|73|72.3|73|73.3|72.5|73.3|73.4|73.8|73.5|72.9|73|73|73|72.5|71.8|71.9|72|72.5|72.3|70.9|71.9|72.4|72.4|71.6|71.7|71.8|71|71|70.1|70.6|71|71|70.4|70.9|70.7|70|69.8|69.8|70|69.4|68.9|69.1|69.2|69|69.2|69.2|71.4||71.7|72|71.4|72|71.8|72||72.3|72|71|70.9|70.3||71|71|70.2|69.4|69.8|70|73.1|73.3|73.5|73.4|73.5|74.2|74.2|74.1|75|75|74.8|75|73.9|74|73.4|||73.5|72.3|71.7|71.5|70.9|71.3|71.3|71.3|71.3|71.1|71.5|71.5|71.2|70.8|70.1|70.1|70.1|70.1|70.2|71.3|71.1|70.1|70|70.6|70.2|71.2|71.1|71.5|71.5|70.9|70.4|70.8|71|70.9|71.3|71.4|71.3|71.4|71.4|70.4|69.3|68.6|68.7|68.5|67.8|67.9|66.4|66.3|66.3|66.3|66.5|66.3|66.6|66.6|66.7|67.8|67.6|67.6|67.5|66.4|65.9|66.4|||66.1|66|66|||65.5|65|65|64.6|64.5|64.5
05204|49830|/equities/lindt---sp-n|STOXX600/CHALL/EAFAGROWTH/EAFAVALUE||100000|100600|100200|100000|100400|99600|99800|99800|99400|99200|99200|99600|100000|101400|101400|101600|100600|102200|101400|101800|101600|101000|101400|104000|104200|103800|104600|105400|106000|107400|107200|108000|107400|108000|108200|107400|106400|107800|107400|107600|106200|106600|106400|108000|108200|108400|109000|109200|108400|108000|106800|108000|108200|109400|106800|107200|108200|109600|110000|109600|109600|110200|110600|112200|111800|111000|109600|109600|109400|108800|110000|109600|108800|109200|109600|108800|108400|108600|108200|108600|109800|110600|110800|108600|110000|111800||109800|109600|108800|108600|108800|107000|109000|108600|106000|106800|107000|106800|107200|106200|108200|108800|108800|109200|108000|108200|106800|104600|104400|104000|105000|107000|108000|108800|109600|109200|108200|109000|109200|109400|108200|108200|108000|109000|109400|108800|108000|107800|107800|107400|106800|107600|108800|107400|107800|108200|108800|109000||107600|107400|107800|108200|107000|106200||107200|107000|106000|107000|107600||107800|105000|105000|105000|106000|105200|103600|104400|104600|103800|103800|103800|104400|105000|104600|104800|105000|104600|104600|105600|108400|||108800|107000|108200|108600|108600|109400|108400|109400|109600|110000|111200|110400|109600|110000|110200|110000|109000|108800|107800|106800|108000|107600|108400|110000|110600|110800|111600|112400|112200|112400|113000|112800|112600|111200|113400|113400|113600|113400|113400|112800|111000|110800|111000|110600|110600|110200|109200|109400|109400|108400|109600|110400|110800|104400|104600|104200|103800|104400|104200|102600|102800|102000|||102000|102600|103000|||103600|104000|106200|107400|108000|109000
05205|943209|/equities/lindt---sp-ps|CHALL/EAFAGROWTH/EAFAVALUE||10180|10190|10110|10100|10180|10080|10090|10110|10010|10030|10130|10200|10250|10380|10350|10310|10220|10370|10280|10320|10320|10270|10260|10630|10620|10570|10600|10640|10740|10940|10880|10950|10880|11000|10990|10910|10830|10960|10890|10930|10810|10800|10780|11000|11060|11030|11200|11200|11170|11110|11020|11150|11120|11270|10980|10980|11020|11190|11220|11160|11150|11230|11270|11410|11330|11240|11040|11050|11040|11070|11110|11030|10980|11090|11100|11070|11010|11060|10980|11060|11160|11260|11260|11070|11420|11400||11110|11070|11050|11000|11030|10820|11160|11020|10840|10870|10740|10730|10830|10670|10980|11030|11030|11070|10980|10960|10840|10550|10600|10540|10500|10780|10950|11000|10930|10790|10680|10740|10750|10760|10620|10600|10550|10730|10760|10680|10590|10550|10610|10560|10570|10730|10820|10710|10700|10820|10830|10850||10640|10680|10770|10830|10650|10550||10700|10660|10600|10720|10750||10820|10390|10430|10400|10590|10500|10370|10440|10460|10400|10370|10400|10480|10530|10470|10390|10440|10430|10490|10540|10780|||10790|10670|10890|10930|10900|10920|10830|11030|11050|11080|11230|11110|11170|11270|11340|11300|11110|11090|10950|10900|10960|10840|10870|10960|11000|11160|11310|11340|11310|11390|11410|11360|11250|11240|11430|11420|11370|11280|11280|11270|11170|11160|11140|11150|11150|11080|10980|11040|11030|10940|11070|11150|11230|10390|10370|10310|10310|10320|10280|10150|10150|10150|||10140|10160|10200|||10230|10390|10750|10880|10910|10970
05206|324|/equities/logitech|STOXX600/SMI/CHALL/EAFAGROWTH||71.5|71.9|71.6|72.82|72.34|71.26|70.46|69.9|70|69.76|70.18|71.06|68.74|69.16|70.44|70.98|72.18|70.64|72.62|72.94|72.64|71.66|74.1|73.88|72.6|70.48|70.76|73.04|79.98|77.34|77.58|75.3|75.38|77.2|75.58|73.38|73.34|73.36|73.62|73.78|73.56|73.52|73.9|75.94|75.84|75.12|75.44|72.78|73.5|73.24|73.78|74.18|73.86|73.98|73.24|72.78|72.58|72.4|72.6|72.8|73.06|73.62|75.5|76.6|76.86|77.28|77.62|77.02|77.22|78.16|78.22|78.96|79.2|79.28|78.76|78.42|77.96|76.9|76.16|75.48|74.64|73.7|74.3|73.16|72.68|76.34||81.84|79.52|78.98|79.36|78.66|81.5|84.7|80.76|80.34|80|81.68|82.62|83.46|83.06|82.4|84.78|85.5|84.7|85.76|86.18|86.22|86.76|87.94|88|86.78|88.46|87.08|87.38|86.92|88|88.16|88.7|88.68|90.86|92.18|91.02|91.52|91|91.34|93.5|89|87.64|90.54|89.4|89.28|87.3|87.46|88.08|88.32|88.2|86.32|84.68||83.58|81.9|81.4|81.06|78.16|77.76||77.82|76.74|75.98|75|74.74||80.3|73.12|73.1|72.7|73.94|71.64|72.16|71.32|72.28|73.44|73.74|77.96|81.46|79.28|80.1|80.32|80.08|79.4|82.28|81.74|82|||80.9|82.26|82.78|82.56|81.42|80.96|80.6|80.08|81.3|84.4|83.98|82.66|81.18|79.68|80.06|78.7|78.26|77.34|78.2|78.42|78.5|79.68|79.9|79.58|79.34|78.3|78.12|77.9|77.18|77.48|77.56|77.02|75.52|75.2|75.1|74.16|73.66|74.5|73.56|73.52|72.74|73.04|73.2|73.82|74.58|75.8|75.7|82.9|83.9|82.82|82.22|81.1|81.76|82.1|82.16|81.88|81.94|80.74|80.16|78.74|79.78|80.02|||80.26|79.6|80.26|||79.52|80.7|80.8|81.3|82.22|82.52
05207|338|/equities/lonza-grp|STOXX600/SMI/CHALL/EAFAGROWTH||526.4|524.6|539|533.4|532.4|528.2|523|522.6|515.8|522.2|546.2|561.8|558|569.4|558.6|551.8|551.2|555.2|546.8|550.4|551.2|538.6|542.4|552|560|557.4|566|546|548.2|553.2|556.2|552.4|541.4|549|541|532|531.6|539|528.8|528|533.6|535|538.2|547|540.2|540.4|541.8|536|537.8|539|540.8|547.2|536.6|552.4|556.2|556.6|549.8|548.6|558.6|545.6|546.2|541.4|542.4|548|559|556.2|559|562|557|557.4|561.8|564.4|559.2|567.4|553.6|554.6|554|553|550.8|555.4|560|559.4|564.8|554.2|548.6|576||589|583.6|589.4|582|576.8|522.8|527.8|516.2|510|528.8|518.2|515.6|522.4|523.8|523|511|519.2|507.2|506.8|504.4|504.2|487.2|497.8|493.4|488.6|494.6|488|487.3|481|482.2|481.2|481.6|485.1|487.4|488.4|492.2|504.2|503|511.8|508.8|499|498.3|493.5|489.1|495.4|491.1|514|517.8|517.2|515.6|515|529.8||532.4|533.4|532.6|515.8|524.4|533.4||530|522.4|523.2|526.2|521.4||523|528.2|527.8|523|528.2|528.6|510.4|506|516.8|526|528.8|538.8|547.6|546|551.2|557.6|559.4|548.8|554.2|547.2|555.4|||547.2|540.6|537.8|534|530.8|526.4|522|482.2|484|484.8|483.3|472.6|465.2|464.5|467.4|465.8|458.9|465|467.2|467.7|468.9|466.6|465.3|465.8|464.9|461|457.6|458.6|459|460.5|466|464.1|451.3|450.8|450.3|451.5|445.2|451|447.9|448.7|435.6|437.1|439.3|437.3|427.2|383.3|383.1|381.5|372.9|368.1|364.2|365.3|371.4|371.3|373|377.4|367.5|358.5|348.7|348.4|353.5|360.9|||355.5|354.4|358.6|||355.2|346.4|351.3|352.3|343.5|343.1
05208|955601|/equities/luzerner-kantonalbank-ag|CHALL||64|64.4|64.2|64.1|64.2|63.6|63.6|63.9|63.7|63.7|63.6|63.8|64|64.1|64.9|64.8|64.3|63.9|63.4|64|64|64.2|64.3|65.6|65.9|66.1|65.8|65.9|65.8|66.4|66.5|66.5|65.3|65.4|65.6|65.3|65.3|65|64.9|65.2|63.8|63.6|63.7|63.8|63.8|63.4|63.1|62|62|62.2|62.8|62.7|62.7|62.9|63.1|62.7|62.2|61.3|62|63|63.6|64.8|65.2|65.8|65.7|66|65.4|64.9|66|65.9|66.2|66.6|66.6|66.9|67.2|67.4|67.5|67.3|67.7|67.8|67.4|66.3|66.2|65.1|65.7|66.8||67.5|67.3|66.9|66.9|67.1|67.1|66.9|66.7|66.6|66.5|66.3|66.6|66.8|66.8|66.5|66.2|66.7|66.5|66.6|66.6|66.2|66|67|66.4|65.6|66.4|66.3|67|67.3|67.3|67|66.8|67|66.7|67.3|67.5|67.4|67.5|68|68|68|68.1|68.7|68.5|68.3|68.9|69|69.2|69.4|69.6|69.4|69.7||69.3|69.1|69.4|69.6|69.6|69.2||69|68.8|68.6|68.6|68.3||68.5|69|68.4|68.4|69|69.3|69.7|69.5|69.1|70.6|70.8|70.9|71.2|71|71|71.2|71.3|70.8|70.8|70.7|70.7|||70.7|70.4|70.8|70.7|70.9|70.7|70.7|70.6|70.3|70.7|70.7|70.9|71.2|70.8|71|70.9|71|70.5|71.4|71.5|71.1|72|71.4|72|71.9|71.4|72|71.7|71.8|71.8|71.3|71.7|71.7|71.6|71.2|71|71.6|72.2|72.9|73.3|73.5|72.2|72.2|71.2|71.7|71.8|72|72.1|72|72.1|72.1|72.2|72.4|72.3|72.5|72.8|72.9|73.2|72.9|72.8|73|72.3|||72.1|71.9|71.8|||71.7|71.1|71.1|71.4|70.9|70.8
05209|955602|/equities/mch-group-ag|CHALL||4.16|4.16|4|4|3.96|4|3.96|4.07|4.26|4.3|4.2|4.24|4.26|4.37|4.33|4.33|4.42|4.4|4.39|4.45|4.33|4.36|4.4|4.44|4.44|4.45|4.45|4.29|4.35|4.38|4.35|4.2|4||3.99|3.99|4|4.02|4.01|4.01|4.04|3.97|3.99|3.95|3.95|3.99|4.13|4.12|4.23|4.29|4.37|4.32|4.38|4.33|4.38|4.24|4.25|4.04|4.07|3.97|3.97|3.99|4.01|4.05|4.05|4.2|3.83|3.89|3.9|3.9|3.9|3.94|||3.94|3.98|4|4|3.94|3.9|3.9|3.94|3.9|3.76|3.9|4.05||4.05|3.95|3.96|4.11|4.15|4.25|4.42|4.31|4.27|4.19|4.25|4.34|4.34|4.15|3.9|3.86|3.84|3.93|3.99|4|4|4|4.06|4.24|4.3|4.2|4.25|4.44|4.57|4.6|4.65|4.7|4.76|4.75|4.8|5.04|5.14|5.3|5.2|5.38|5.44|5.26|5.36|5.22|5.3|5.32|5.46|5.62|5.74|5.7|5.7|5.66||5.7|5.76|5.76|5.8|5.88|5.74||5.68|5.7|5.54|5.58|5.4||5.5|5.5|5.36|5.4|5.38|5.46|5.28|5.2|5.3|5.22|5.12|5.12|5.12|5.1|5.22|5.04|4.98|4.95|4.93|5|5.1|||5.1|5.1|5.1|5.1|5.02|5|5.02|5.02|4.99|4.85|4.65|4.58|4.64|4.62|4.58|4.6|4.57|4.6|4.57|4.6|4.59|4.59|4.48|4.55|4.55|4.56|4.32|4.05|4.02|3.92|3.76|3.75|3.75|3.68|3.62|3.66|3.63|3.73|3.73|3.8|3.9|3.8|3.85|3.87|3.89|3.9|3.84|3.74|3.95|3.87|3.85|3.8|3.96|3.97|3.98|3.98|4|4.07|4.15|4.12|4.11|4.23|||4.2|4.28|4.25|||4.15|4.15|4.14|4.05|4.15|4.2
05210|1127887|/equities/medacta-group-sa|CHALL/MSCI_EU_SMALLCAP||114.4|112|111.8|112.8|114|111.4|112.6|113.2|113.2|115|113.8|114.6|112.2|112.6|113.4|114.2|115|116|114.2|115.2|115.2|114.8|115.4|117|116.6|117.8|122.6|122.6|120.6|121.6|121.2|120|121|122.4|122.4|122.8|124.8|124.8|127.8|128|126|125|124.4|127.4|127.6|125.4|128.2|124.4|123|119.2|124|125|124.6|124.6|124.8|126|123.8|122|123.6|125.6|125.6|128.2|126.2|129.6|130.6|131|131|131.6|131|130.4|131.6|131.2|131.2|131|130|129.2|130.2|129|127.4|129|128.8|124.2|124.4|125.8|122|125.2||126|125.2|125.8|126.4|124.6|122.6|125|121.8|123.4|122.6|122.4|122.4|125.2|127.2|127|121.2|123|121.6|122.8|123.6|123.2|123.8|124.4|126.4|125.6|125|124|125.8|125.4|125.2|124.4|125.2|127.8|126.4|128.6|128.2|127.2|128.4|129|128.4|126|124.2|123.6|123.8|123.8|123.8|125.8|126|122.6|124.2|122.8|121.2||122.8|122.2|121.4|118.8|118.8|117.6||118|115.6|114.4|114.8|113.8||112|111.4|111|111.8|111.8|112.2|114.6|110.6|113|115|116|117.2|122.4|122|121.6|120.2|118.8|118|120.4|119.6|124|||123.2|122|123.2|123.6|125.6|126|123.4|123|124.4|127.6|127.4|126.6|128|127|127.4|127.4|128.6|127.6|127.6|132|131.2|130.4|130.2|130|130.4|131.4|130.8|133|131.4|132.6|134|135|135|135|134.8|131|130.6|129.6|130.4|133.4|132.8|133.6|133.6|131.4|130|129|133|129.2|127.6|123|125.6|124.4|123.4|124.2|126.4|125.8|125|124.6|124.2|123.8|124.8|126|||127.8|130|131.4|||129.4|129.4|129.8|123.8|122.2|123.2
05211|1081655|/equities/medartis|CHALL/MSCI_EU_SMALLCAP||58|59.8|59|54.1|53.6|52|51|49.25|46.85|49|51.9|54|55.3|55|54.5|54.9|54.2|56|57.5|57|56.5|59.8|58|59.1|59.9|59.6|60|59.9|61.4|61.5|60.6|58.4|57.4|57.8|58.5|56.3|57.4|55.9|56.6|57.8|58.8|59|57|57.9|58.9|59.5|60.5|60|58.8|58.7|59|59.3|59.1|61|60.2|61|60.7|61.8|60.1|60.8|60.4|64.6|58.6|61.7|63.1|64.6|67.2|63.8|65.5|65.9|64.8|65.8|65|68|71|68.5|68.1|69.2|69.5|69.6|71|76.3|69.8|70|70.1|75||75|75.8|75.8|75|74.7|74.1|72|71.1|70.6|71.4|72|72|72|72|73.5|73.7|71.9|71|70.3|69.5|69.3|69.5|70.1|70.1|69.7|70.2|71.7|70.2|71.9|71.3|70.3|72.2|72.2|72.5|73.9|73|75.5|77.2|78.3|78|77.6|77.7|77.4|76.9|76.1|77.7|78.5|79.5|78.9|77.9|77|76.3||77|79.9|78.2|78.8|80|80||79.2|80|80.7|81|81.5||81.1|82|81.7|81.8|80.8|81.9|81.7|81.4|81.6|81.9|82|81.9|82|82.1|82.7|83.2|85.6|82.6|84|87.9|89.9|||90|86.6|86.8|84.9|83.6|83.2|79.9|79.9|77.8|77.8|78.1|78.5|79.8|73|73.1|73.4|71.5|73.4|73.5|73.5|73.1|76|76|74.9|74.7|76.7|77|74.9|76.7|79.4|76.7|77|73.9|75.8|76.7|79.5|79.9|79.2|77|74.5|74.7|76|75.6|74|75.4|74|74|73.9|70.2|72.8|73.2|74.1|75.9|77|78|79.8|80.4|77.6|79.3|78.2|78.6|82.9|||84.9|82.8|78.7|||78.9|79|77.6|80.8|79.9|80
05212|955603|/equities/metall-zug-ag|CHALL/MSCI_EU_SMALLCAP||1135|1145|1125|1090|1130|1130|1145|1150|1150|1145|1135|1155|1170|1170|1175|1175|1185|1195|1200|1220|1220|1215|1220|1215|1215|1220|1215|1215|1215|1225|1200|1200|1200|1215|1215|1225|1225|1215|1215|1215|1215|1205|1245|1245|1230|1215|1210|1205|1210|1215|1235|1235|1215|1220|1205|1215|1230|1220|1220|1215|1215|1240|1290|1215|1235|1245|1245|1260|1250|1245|1245|1250|1265|1260|1275|1285|1280|1285|1280|1275|1275|1270|1275|1270|1265|1280||1280|1285|1260|1265|1250|1255|1260|1260|1280|1280|1280|1245|1250|1245|1245|1235|1240|1235|1235|1230|1235|1230|1235|1255|1245|1250|1250|1265|1265|1270|1260|1270|1325|1330|1340|1350|1370|1390|1325|1300|1310|1310|1345|1345|1345|1355|1370|1360|1365|1360|1350|1365||1350|1350|1380|1370|1400|1395||1305|1305|1305|1285|1280||1280|1295|1315|1315|1305|1325|1325|1315|1325|1320|1395|1400|1415|1390|1335|1340|1335|1340|1345|1340|1345|||1325|1340|1310|1320|1310|1295|1270|1270|1320|1350|1365|1380|1415|1415|1440|1440|1445|1450|1485|1460|1425|1425|1420|1415|1430|1430|1435|1435|1435|1430|1430|1455|1460|1445|1425|1435|1425|1430|1435|1435|1445|1450|1465|1465|1465|1465|1470|1470|1485|1485|1495|1475|1475|1480|1480|1480|1495|1495|1490|1485|1515|1530|||1535|1530|1570|||1570|1560|1530|1530|1520|1495
05213|949724|/equities/meyer-burger-tech-ag|CHALL/MSCI_EU_SMALLCAP||0.53|0.538|0.62|0.6|0.646|0.3978|0.4298|0.425|0.5275|0.53|1.2|1.228|1.092|1.14|1.19|1.277|1.15|1.2|1.24|1.395|1.453|1.507|1.555|1.578|1.664|1.589|1.619|1.6|1.621|1.631|1.65|1.664|1.7|1.748|1.599|1.588|1.523|1.549|1.59|1.599|1.699|1.7|1.799|1.81|1.699|1.778|1.62|1.51|1.52|1.52|1.669|1.897|2.116|1.98|1.629|1.73|1.8|1.799|1.856|1.86|1.858|1.907|1.88|1.879|1.948|1.885|1.899|2|2.28|2.602|4.548|4.612|4.818|4.732|4.78|4.746|4.798|4.862|4.8|4.888|5|4.94|4.98|4.99|4.918|5.2||5.28|5.3|5.2|5.06|4.88|4.938|5.21|5.35|5.295|5.5|5.41|5.42|5.9|6.09|6.275|6.25|6.3|6.115|5.19|5.3|5.925|7.35|8.75|8.625|8.175|8.85|7.8|6|6|6.3|5.55|5.625|5.625|5.775|5.7|5.7|5.7|6.15|6.6|6.9|6.975|7.425|7.875|8.7|8.7|8.7|9.3|9.075|8.025|8.325|8.325|8.25||8.25|8.325|8.55|8.325|8.4|8.55||8.475|8.55|8.55|8.7|9.45||10.725|10.35|8.4|7.95|7.875|7.95|7.95|7.725|7.875|7.725|7.8|9.3|9.45|10.2|10.65|10.725|11.4|11.25|11.85|12.525|17.025|||25.5|24.975|20.475|19.35|15.75|14.7|21|12.069|13.7045|15.7348|15.2837|16.7782|17.2012|17.9625|17.0038|18.8931|20.1338|19.7391|21.9667|22.2769|21.8258|24.42|26.2247|25.6044|25.6608|29.3266|30.1726|32.7386|32.8514|33.6974|35.2483|33.5846|32.4284|32.936|32.3157|33.5564|34.8535|35.5585|36.5454|35.6713|31.8081|37.3068|39.7601|37.9272|35.5021|39.9011|40.5215|34.4306|33.2744|30.3981|28.3396|28.7344|40.3241|44.9768|47.0071|47.4583|50.6166|48.7837|50.0808|49.4886|50.7294|55.2976|||56.7921|56.9613|56.1435|||53.5774|55.0438|54.1696|56.0871|58.9352|51.6881
05214|955604|/equities/mikron-holding-ag|CHALL||14.05|13.7|13.6|14.15|14.45|14.45|14.4|14.25|14.3|14.95|15|14.35|14.25|14.55|15|15.75|15.05|14.2|14.3|14.3|15.05|15.1|15.25|15.6|15.6|15.75|15.8|15.95|16|16.05|16|16.15|16.2|16.3|16.75|16.65|16.7|17.15|17.5|17.8|17.65|17.5|17.85|18|18|18.2|18.1|18.1|18.2|18.2|18.3|18.3|18.2|18.2|18.35|18.45|18.3|18.8|18.4|18.2|18.1|17.95|18.1|18.45|18.8|18.8|18.45|18.4|18.5|18.65|18.55|18.45|18.55|18.5|18.75|18.75|18.7|18.6|18.9|18.8|19.35|19.2|19.35|18.75|18.35|19.05||19.2|19.45|19.4|18.95|18.85|19.05|19.2|19.35|19.7|19.9|20|20|20|19.6|19.55|19.55|19.6|19.2|19.65|19.95|19.95|19.85|19.8|19.95|20|20|19.9|19.35|19.2|19.2|19.1|19.15|19.15|18.7|18.9|18.5|18.5|18.6|18.75|18.5|18.45|18.3|18.55|18.45|18.65|18.75|17.95|18|18|17.5|17.25|17.8||17.2|16.9|17.3|17.2|17|17||17|17|17.2|17.1|18||18|18.75|18.7|18.15|18.55|18.3|18.15|18.25|18.2|18.4|18.7|19.15|19.35|19.15|19.15|20|19.9|19.5|19.35|19.15|19.15|||18.65|18.75|18.8|18.9|18.8|18.55|18.2|18.2|18.35|18.5|18.65|18.75|18.7|18.65|17.5|16.9|16.85|16.8|16.95|16.95|16.95|16.85|16.8|16.85|16.85|16.85|16.85|16.8|16.9|16.9|16.95|17|17.05|17.05|17.05|17|17|17|17|17|17|16.7|16.6|16.5|15.8|16.1|16|15.45|15.15|15.6|15.4|14.95|14.9|15|15.6|15.6|15.4|15.6|15.25|15.2|15.5|15.4|||15.35|15.4|15.4|||15.45|15.5|15.55|15.3|14.55|14.4
05215|953068|/equities/mobilezone-ag|CHALL/MSCI_EU_SMALLCAP||14.04|14.12|13.98|14.14|14.24|14.16|14.1|14.1|14.1|14.1|14.08|13.94|13.9|14.06|14.2|14.18|13.98|14|13.7|13.68|13.84|13.94|14|14.1|14.1|13.88|13.86|14|13.88|13.98|13.9|13.84|13.8|13.88|13.8|13.8|13.82|13.9|13.84|13.84|13.66|13.68|13.7|13.8|13.88|13.86|13.78|13.5|13.32|13.3|13.28|13.4|13.4|13.38|13.44|13.48|13.32|13.26|13.14|13.08|13.2|13.26|13.32|13.38|13.36|13.5|13.46|13.54|13.5|13.54|13.6|13.78|13.72|13.88|13.88|14.14|14.26|14.3|14.28|14.36|14.28|14.16|14.32|14.18|13.96|14.38||14.6|14.54|14.68|14.56|14.48|14.5|14.44|14.42|14.46|14.42|14.56|14.56|14.46|14.5|14.54|14.22|14.28|14.14|14.1|14.12|14.02|13.9|13.82|13.76|13.72|13.78|14|14.1|14.3|14.22|13.96|13.96|13.98|13.94|14.1|14.16|14.12|14.2|14.36|14.38|14.48|14.4|14.44|14.3|14.22|14.26|14.14|14.02|13.96|13.98|14.06|14.26||14.04|14.18|14.18|13.98|13.8|13.9||13.66|13.58|13.56|13.42|13.36||13.36|13.3|13.24|13.32|13.38|13.4|13.46|13.34|13.46|13.56|13.66|13.72|13.74|13.54|14.04|14.8|14.9|15.1|15.18|15.16|15.1|||15.1|15.06|15|14.86|14.82|14.9|14.84|14.7|14.66|14.62|14.84|15.12|15.08|14.98|15.26|13.9|13.86|13.88|13.9|13.76|13.86|13.64|13.64|13.62|13.66|13.72|13.52|13.42|13.32|13.44|13.26|13.16|13.34|13.22|13.2|13.34|13.48|13.38|13.3|13.24|13.36|13.32|14.2|14.16|14.26|14.1|14.08|14.04|14.04|14.04|13.94|13.74|14|14.14|14.2|14.08|13.66|13.8|13.72|13.64|13.7|13.76|||13.76|13.66|13.66|||13.64|13.52|13.4|13.44|13.46|13.72
05216|48537|/equities/mobimo-hldg|CHALL/MSCI_EU_SMALLCAP||287.5|285|283|282|283|279|273|273|272|273|273|273|273|273|273.5|272.5|272.5|272.5|271.5|272.5|271.5|270.5|272|272.5|271.5|271.5|274|272|274.5|277|277.5|277.5|278.5|278.5|277.5|277|275|275.5|272.5|275|276|275|273.5|274.5|273|271|271|269.5|269|268.5|268|268|267.5|271|271.5|271.5|270|270.5|270.5|268.5|270|271|267|272|273.5|271|271|270|272|273|271.5|269.5|270|270|270|269|269|270|267|269.5|267.5|265|265|262|264|267||266|266|267|266|261.5|263|263|264.5|264.5|265|267|266.5|267.5|265|264|262.5|261.5|261|263|261|259|257|256.5|256|255.5|255|255|255|254|254|253|252.5|253|254.5|257.5|255|257.5|257.5|259|259|261|262|258|257.5|256.5|257.5|256|258|257|260|262.5|258||258|257.5|258|258|258.5|260||260.5|261|262|261|261||260|260|258.5|260|260.5|260|260|260|260|258|260|261|262|258|258.5|260|261|260|264.5|261|261|||260.5|268.5|270|269.5|269.5|268.5|264.5|264.5|264.5|265|264.5|264|264.5|264.5|264|264|266.5|265|264.5|264|260|265|264.5|266|266.5|267|267|268|266.5|265.5|265|264|268|265.5|259|257.5|259|257|258.5|260|257.5|257|257.5|257.5|258|256|254.5|258|257.5|255|256|257.5|261|260.5|263|260.5|259|257.5|257.5|258.5|259|262|||261.5|262|262|||262.5|264|263.5|261|259|261
05217|942513|/equities/molecular-partners-ag|CHALL/MSCI_EU_SMALLCAP||5.29|5.25|5.22|5.22|5.2|5.22|5.05|5.08|5|5.28|5.19|5.02|5.23|5.4|5.89|5.63|5.54|5.57|5.02|5.48|5.54|5.39|5.64|5.99|6.09|5.8|5.59|5.72|6.8|5.74|4.45|4.285|4.25|4.285|4.29|4.2|4.23|4.45|4.35|4.22|4.325|4.105|4.135|4.4|4.47|4.545|4.06|4.1|4.095|4.07|4.1|4.135|4.25|4.35|4.585|4.725|4.76|4.795|4.55|4.805|5|5.18|5.14|5.14|5.1|5.3|5.3|5.49|5.65|5.67|5.64|5.65|5.7|5.72|5.7|5.6|5.7|5.7|5.57|5.58|5.52|5.52|5.65|5.4|5.4|6.79||5.95|5.98|5.82|5.97|5.72|5.9|5.9|5.95|5.94|5.97|6.02|6.02|5.98|6|6.11|6.13|6.14|6.3|6.09|6.02|6.56|6.59|6.89|6.68|6.73|7.39|7.2|8.5|9.3|9.49|9.5|7.13|6.63|6.6|7.09|5.5|4.55|3.98|3.89|3.905|3.93|3.94|4.25|3.5|3.5|3.48|3.365|3.395|3.465|3.455|3.45|3.395||3.49|3.44|3.375|3.27|3.415|3.3||3.4|3.38|3.37|3.4|3.445||3.355|3.355|3.36|3.36|3.505|3.445|3.3|3.37|3.48|3.4|3.435|3.575|3.54|3.555|3.58|3.62|3.635|3.645|3.5|3.645|3.59|||3.765|3.84|3.8|3.7|3.695|3.68|3.675|3.695|3.695|3.74|3.56|3.455|3.62|3.7|3.775|3.66|3.655|3.71|3.87|3.9|3.905|3.94|3.945|3.945|3.95|3.98|3.98|3.98|3.99|4.14|4.195|4|4|4|4.05|3.99|4|4.05|4.05|4.15|4.15|4.15|4|4|4|4.1|4.1|4.015|4.015|4.045|4.1|4.285|4.135|4.14|4.155|4.17|4.1|3.995|3.98|3.995|4.565|4.105|||3.77|3.765|3.77|||3.77|3.77|3.77|3.9|3.94|3.9
05218|949725|/equities/nebag-ag|CHALL||6.5|6.45|6.5|6.5|6.5|6.5|6.5|6.45|6.45|6.45|6.5|6.35|||6.4|6.4|6.4|6.5|6.45|6.5|6.6||6.5|6.5|6.5|6.55|||6.6|6.6|6.6|6.6|6.6|6.6|6.6||6.6|6.6|6.6|6.6|6.65|6.6|6.45|6.7|6.5|6.6|6.65|6.65|6.7|||6.7|6.8|6.6|6.65|6.8|||||6.75|6.8||||6.9|6.85|||6.9|6.8|6.9||7.1|6.9|7|7|7.05|7.15|7.05||7|6.95|7|7.05|6.95||7.05|7.1|6.95|7.05|6.95|7|6.95|7|7|7|7|6.95|7|7|7|7.05|7.05|7.1|7.1||||7.15|7.15|7.2|||7.25|7.25||7.3|7.2|7.25|7.3|7.2||7.3|7.3|7.2||7.2|7.2|7.2||7.25|7.3|7.3|7.3|7.35||7.35|7.55||7.55|7.3|7.35|7.3|7.35|7.45||7.35|7.3|7.35|7.4|7.5|||7.35|7.45|7.35||7.45|7.4|7.35|7.35|7.4|7.45|7.4|7.45|7.45|7.4|7.5|7.4|7.4|7.45|7.4|7.4|||7.4|7.45|7.45|7.5|7.5|7.4|7.45|7.45|7.45|7.4|7.45|7.45||7.45|||7.4|7.6|7.5|7.5|7.4|7.35|7.4|7.45||7.6|7.65||7.4|7.45|7.4|7.4||7.65|7.7|7.55|7.7|7.55|7.55|7.55||7.6|||7.7|7.6||7.55|7.65|7.5|7.7|7.7|7.6||||7.9|7.6|7.6|7.6|7.6||||7.55|7.5|7.55|||7.6|7.7|7.65|7.7||7.65
05219|334|/equities/nestle-ag|STOXX600/SMI/CHALL/EAFAGROWTH||76.48|76.78|76.36|76.38|76.68|76.42|76.48|77.08|79.26|78.5|78.66|79.54|78.08|78.58|79.7|79.72|80.2|81.7|81.98|82.6|82.8|82.3|82.9|84.96|85.02|84.74|85.94|86.18|86.32|86.62|86.82|86.86|84.5|84.64|84.68|84.28|84.22|83.96|83.78|84.26|84.06|85.04|85.1|85.74|85.52|85.66|85.02|84.52|84.02|83.76|85.36|86.42|86.82|87.38|87.36|88.16|88.42|88.78|88.8|88.46|88.94|89.48|91.66|91.72|91.06|91.58|91.36|90.76|90.56|90|89.78|89.9|89.8|90.32|90.36|89.86|90.16|89.46|89.04|89.32|89.9|89.6|89.34|88.08|89.4|90.76||90.94|88.72|89.32|88.14|90.86|94.22|94.8|95.08|94.36|94.68|93.68|92.98|94.88|94.72|93.78|93.3|93.74|93.44|93.36|93.4|92.92|92.66|93|92.44|93.32|94.56|94.84|95.04|95.02|94.9|94.94|95.26|95.34|95.96|95.1|95.58|95.9|97|98.62|98.4|98.4|98.2|96.54|96.14|94.72|91.92|92.52|92.58|93.26|94.56|95.22|96.8||96.62|95.78|95.54|95.34|95.54|95.26||94.2|92.16|92.78|92.48|92.32||92.88|93.04|93.7|92.08|94.82|94.62|94.24|95.24|93.98|93.4|92.78|93.68|94.56|94.54|94.06|94.18|93.46|94.66|94.88|94.92|95.96|||96.23|96.29|95.65|94.91|95.55|95.97|94.62|95.15|95.27|96.29|96.24|95.48|94.56|94.42|94.03|93.35|93.11|92.26|92.47|93.02|92.85|94|94.71|95.33|95.89|96.23|100.18|99.74|98.61|98.32|98.3|96.87|97.51|97.08|97.94|99.79|100.28|100.56|100.2|99.45|98.48|99.84|99.58|99.45|98.49|96.2|96.12|97.72|97.81|98.77|98.1|98.49|98.51|98.48|97.84|98.25|99.01|98.82|99.06|99.12|99.22|100.7|||97.64|97.19|97.06|||97.35|97.34|97.35|98.47|98.36|98.65
05220|949727|/equities/new-value-ag|CHALL|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0068|0.008|||0.0072|0.009|0.0086|0.0098||0.01
05221|955607|/equities/newron-pharmaceuticals|CHALL||7.86|7.64|7.6|7.28|7.5|7.33|7.42|7.19|7.56|7.46|7.87|7.75|7.48|7.8|8.05|8.01|7.99|8.13|8.01|8.28|8.35|8.29|8.3|8.68|8.77|8.79|8.8|9.11|9.16|9.49|9|8.03|8.44|8.14|7.8|7.41|7.5|7.9|7.69|7.9|8|8.03|7.98|8.02|8|7.96|7.72|8|7.8|8.3|8.4|8.33|8.35|8.35|8.36|8.26|8|8|8.57|8.15|8.17|8.6|8.74|8.99|9.2|8.59|8.03|8|8.04|8.01|7.86|7.88|7.94|8.02|7.87|7.79|7.3|7.3|7.26|7.43|7.51|7.7|7.97|7.74|7.92|8.48||8.49|8.48|8.18|8.07|8.1|8.1|8.38|8.02|8.1|8.43|8.5|8.33|8.46|8.2|8.2|8.12|8.2|8.4|8.59|8.55|8.49|8.85|8.85|8.5|8.6|9.8|11|11.2|11|11.1|11.18|10.74|10.38|10|10.42|10.36|10.02|10.1|10.12|10.2|10.5|10.56|10.48|10.18|9.99|9.68|9.8|9.8|9.78|10.1|10.2|10.78||10.78|10.7|10.56|10.58|10.98|10||11.2|10.48|10.3|9.2|8.74||9.29|7.9|7.29|6.93|7.18|7.29|7.27|7.29|7.46|7.33|7.76|7.7|7.89|7.62|7.88|7.84|8.3|8.4|8.57|8.84|8.28|||8.1|8|7.5|7.5|7.84|7.92|7.92|7.86|7.9|8.16|8|7.98|8.4|8.48|7.78|7.84|8|8.22|8.6|8.38|8.46|8.7|8.6|8.94|8.78|8.3|8.28|8.44|8.52|8.5|8.64|8.78|9|8.98|8.88|8.8|9.4|9.24|7.92|7.9|7.8|7.98|8.12|8.38|8.3|8.44|8.6|7.94|8|8.52|9.14|9.76|10.8|11.45|10.15|9|8.48|7.36|7.2|6.4|6.38|4.99|||5.14|5.36|5.1|||4.47|4.6|4.45|4.36|4.46|4.55
05222|332|/equities/novartis|STOXX600/SMI/CHALL/EAFAVALUE||93.5|93.48|92.75|92.35|93.09|93.99|91.68|91.5|91.68|91.43|92.07|92.88|92.48|92.94|93.63|93.83|93.96|95.76|95.73|96.23|95.63|94.98|96.6|98.49|100.02|98.88|99.5|99.46|100.04|101.16|101.18|101.18|100.98|100.82|100.4|99.63|100.08|99.27|97.99|98.14|97.74|98.04|97.51|97.75|97.77|98.14|99.9|99.4|98.93|99.15|99.27|98.89|98.51|99.2|98.91|98.6|99|97.9|99.54|99.85|99.67|100.42|101.14|102.14|102.72|102.62|102.14|101.76|101.3|101.06|100.96|100.78|100.64|100.78|100.34|99.79|99.3|98.44|97.17|97.27|96.9|96.22|96.95|93.65|95.76|97.79||99|98.73|98.58|97.49|97.3|96.41|97.02|96.4|96.31|97.97|99.5|99.16|100.96|100.72|100.32|98.35|98|97.68|97.64|97.41|96.63|96.54|97.06|96.4|96.19|97|96.09|96.28|94.81|94.33|94.02|93.66|94.48|95.26|95|94.86|95.05|94.73|95.41|94.99|94.57|92.99|93.83|93.8|91.88|91.01|92.29|92.03|92.57|93.58|93.63|94.16||93.85|93.3|93.75|93.75|93.07|92.38||90.74|89.83|88.81|88.87|89.69||89.51|89.49|90.3|90.87|90.33|92.06|87.36|85.53|84.91|85.42|86.08|86.68|86.73|86.48|86.53|86.47|87.22|87.27|88.83|86.51|87.39|||87.37|86.79|86.53|86.52|86.95|86.95|85.95|85.56|85.82|87.16|87.39|87.6|89.37|88.92|88.16|88.89|91.06|90.92|90.85|90.73|90.2|91.4|90.99|92.15|91.75|90.9|90.31|91.09|89.85|88.75|88.04|88.58|88.9|88.19|88.97|90.48|90.88|91.15|90.6|90.73|90.83|91.52|93.21|93.92|93.04|93.16|93.57|94.22|94.52|93.8|93.79|93.85|92.92|92|91.88|91.95|91.8|91.47|91.24|90.54|89.89|88.63|||84.87|84.56|84.81|||84.89|84.76|84.93|85.24|85.73|85.85
05223|14157|/equities/oc-oerlikon-corp.|STOXX600/CHALL/MSCI_EU_SMALLCAP||3.75|3.77|3.8|3.81|3.7|3.7|3.78|3.738|3.666|3.662|3.674|3.618|3.538|3.558|3.698|3.6|3.686|3.678|3.944|4.01|4.01|3.998|4.018|4.064|4.114|4.072|4.118|4.124|4.11|4.18|4.198|4.15|4.112|4.15|4.098|4.104|4.1|4.116|4.136|4.2|4.226|4.61|4.54|4.63|4.578|4.614|4.588|4.54|4.49|4.498|4.59|4.63|4.576|4.584|4.596|4.622|4.65|4.614|4.7|4.638|4.67|4.68|4.702|4.816|4.838|4.81|4.762|4.708|4.732|4.798|4.826|4.772|4.776|4.798|4.76|4.752|4.742|4.73|4.71|4.8|4.842|5.06|5.07|5.1|4.592|4.844||5.04|5.035|5|4.932|4.85|4.91|4.964|4.982|4.922|5.005|5.015|5|5.035|5.035|5.01|4.916|5|4.976|4.996|5.01|4.982|4.912|4.95|4.904|4.906|4.802|4.92|4.956|4.974|5.045|5.115|5.04|4.944|4.912|4.87|4.898|4.88|4.908|4.92|4.948|4.9|4.908|5|5.025|4.934|5.025|5.09|5.08|5.02|5.05|5|4.95||4.95|4.952|4.95|4.924|4.82|4.904||4.838|4.77|4.23|4.242|4.04||4.066|4.016|3.94|3.946|3.97|3.97|3.94|3.924|3.944|3.93|3.89|3.95|4.028|4.004|4.06|4.012|4.082|4.066|4.2|4.172|4.15|||4|3.948|4.02|4.036|4.184|4.2|4.146|4.15|4.23|4.116|4.164|4.21|4.288|4.388|4.416|4.388|4.298|4.244|4.32|4.304|4.29|4.328|4.282|4.4|4.52|4.566|4.52|4.22|3.92|3.956|3.93|3.792|3.788|3.806|3.73|3.746|3.788|3.722|3.714|3.7|3.81|3.798|3.754|3.698|3.686|3.638|3.65|3.72|3.594|3.594|3.57|3.554|3.63|3.676|3.698|3.656|3.664|3.712|3.78|3.742|3.758|3.882|||3.834|3.806|3.778|||3.78|3.742|3.842|3.816|3.778|3.876
05224|949673|/equities/banque-profil-de-gestion-sa|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.96|3.76|3.8|3.8|3.98|3.98|4.06|4.06|4.2|4.1|4.5|4.5|4.2|3.5|3.68|3.54|3.4|3.58|3.8|3.8|3.8|3.64|3.64|3.5|3.46|3.4|3.12|3.08|3.12|3.2|3.24|3.3|3.2|3.06|3.04|3|3|2.84|2.96|3|2.88|2.88|2.94|2.94|2.8|2.9|||2.92|2.88|2.88|||2.8|2.9|2.86|2.86|2.86|2.8
05225|955608|/equities/orascom-development-holding-ag|CHALL||4|4|3.99|4|4|3.99|4|4|4|4|3.89|3.99|4|4|4|4|4|3.95|3.89|3.85|3.85|3.99|4.15|4.12|4.15|4.15|4|4.15|4.15|4.14|4.15|4.2|4.2|4.01|4|4.05|4.05|4.19|4.19|4.18|4.39|4.19|4.2|4.2|4.39|4.39|4.49|4.49|4.5|4.6|4.6|4.3|4.18|4.15|4.08|4.08|4.15|4.19|4.19|4.19|4.01|4|4|4|4.07|4|4|3.98|4|4|4.12|4.15|4.16|4.16|4.23|4.2|4.79|4.9|4.1|4.03|4.04|4|4|3.9|4.01|4.12||4.13|4.1|4|4.01|4.14|4.19|4.19|4.3|4.3|4.38|4.38|4.45|4.48|4.47|4.4|4.32|4.3|4.3|4.36|4.36|4.4|4.4|3.98|3.91|3.98|3.9|4.01|4.15|4.08|4.04|4.16|4.14|4.14|4.17|4.15|4.2|4.2|4.2|4.2|4.2|4.2|4.18|4.2|4.15|4.13|4.15|4.2|4.25|4.25|4.19|4.22|4.3||4.3|4.34|4.34|4.31|4.3|4.4||4.18|4.25|4.21|4.19|4.24||4.25|4.25|4.25|4.28|4.3|4.3|4.39|4.38|4.3|4.54|4.5|4.64|4.64|4.34|4.35|4.38|4.49|4.65|4.7|4.64|4.69|||4.7|4.6|4.6|4.58|4.5|4.5|4.2|4.2|4.38|4.34|4.38|4.59|4.7|4.62|4.42|4.37|4.37|4.38|4.38|4.34|4.15|4.38|4.38|4.48|4.5|4.6|4.41|4.34|4.4|4.38|4.38|4.4|4.42|4.5|4.62|4.61|4.61|4.61|4.74|4.76|4.78|4.88|4.79|4.8|4.75|4.7|4.75|4.68|4.79|4.7|4.93|4.92|4.9|4.74|4.7|4.54|4.69|4.74|4.74|4.79|4.79|4.8|||4.8|4.74|4.8|||5.02|4.75|4.75|4.75|5|4.84
05226|955609|/equities/orell-fuessli-holding-ag|CHALL||77|77|77|77|76.8|77|76.6|77|77.2|77|76.8|76.8|76.8|76.8|77|77|77|77|77|77.6|77|77.6|77.4|77.6|77.8|76.8|76.8|76.8|77.4|78|77|76.8|77|77.2|77.2|76|76.8|76.6|77|77|77|77.2|76.6|77|77.2|77|76.8|77.6|76.2|77.2|77.6|77.2|76.8|76|76.6|76.4|76.8|76.6|76.8|77|76.8|76.8|77.2|76.4|79.8|78|76|76.6|76.6|77|76.4|76.6|76|76.8|77.4|76.6|76.6|76.8|77|77.2|77|77|77|77.4|78|78||77.4||77.2|77|77.8|77.8|77.8|78|78|77|77|78|77.4|76.8|76.8|78|78|78|78|78|78|77.4|77|76.6|77.2|77.2|77.2|78|77.8|77.6|78|78|79.2|79|79.6|78|78.2|78.4|78|77.2|78|77.4|78.4|77.4|77.4|77.8|78.2|78.2|78.6|79.2|78.6|78.8||77.8|78.8|78.4|79|79|79.4||80.4|80.4|80.6|80.4|80.6||80|80.6|80.4|80.4|80.4|81|81.4|82|83|81.8|81.8|83.6|82.4|79.6|80.8|78.2|78.2|78.2|78.4|78.4|79|||77|77|77|76.6|76|75.4|75.4|76|76|76|76|75.6|75.4|76.6|77|74|73.6|73.2|73.8|73.8|74.2|74.2|74.4|73.8|73.8|73.8|73.8|73.8|74.2|73.8|73.6|73.6|74.4|74.4|73.8|74.4|74.4|74.4|74.4|74.4|74.2|73.8|73|73|73.2|74|74|74|74.2|74|73.8|74|74|74.4|74.4|74.2|74.6|74.4|73.8|75|75|75.2|||75.2|74.8|74.2|||74.4|75|75|74.4|74.6|74.6
05227|955610|/equities/orior-ag|CHALL/MSCI_EU_SMALLCAP||41.8|41.7|41.25|40.55|40|38.85|40|39|39.05|38.7|38.3|38.6|39.4|38.3|39.95|39.45|41.5|42.2|43.95|44|44.25|43.5|44.45|45.3|46|46.3|46.8|46.95|47.3|47.8|48.2|47.8|48.1|48.9|49.1|49.35|48.95|49.1|50.2|50.8|51|50.4|51.2|51.7|52.4|53.6|52.5|50.4|49.5|48.7|49.3|50|50.8|51.8|53|52.9|52.3|53.9|53.4|52.1|52.9|53.7|51.6|52.7|53.3|54|53.5|54.4|55.3|58.4|59.2|58|58.1|58.7|58.3|58|58.2|58.1|58.1|58.5|59.1|57.9|58.2|58.4|57.6|55.3||55.8|54.3|53.5|53.8|53.9|54.9|55.1|55.8|56|56|55.7|55.3|56|56|55.2|55.3|54.9|55|55.5|56.3|55.9|55.7|56.8|57.1|57.3|60.1|59.9|59.1|59.3|59|59.4|59.3|58.9|59.2|60.1|61|61|60.9|61.4|61.8|62.4|61.7|62.3|62.3|62|62.1|62.6|62.8|67|67|66.8|67.6||68|67.7|67.5|67.5|67.6|67.1||66.6|66|66.7|65.5|65.5||66.1|64.9|64.1|64.1|64.4|64.7|64.8|63.7|62.5|62.5|61.5|61.8|63.1|63.1|63.6|63.4|64|64.9|66.5|66.6|67.1|||67|66.4|66.5|65.2|64|63|62.4|62.8|63.2|63|65|67|66.7|66.5|67.9|66.8|66.8|66.7|66.4|65.9|65.3|65.1|65.5|65|65|65.1|65.9|66.5|66.5|66.8|66.9|67|66.4|66.2|67|66.7|66.8|67.3|66.7|66.4|66.7|67.4|67.7|68.1|68.1|68|68.3|70.7|71.1|72.3|73.1|73.1|74.2|75.6|76.5|77.1|75.4|75|74|72.5|72.5|73.5|||72.8|72.8|73.2|||72.9|73.1|73.1|71.7|71.5|71.8
05228|49833|/equities/partners-group|STOXX600/SMI/CHALL/EAFAGROWTH||1283|1275|1260|1268.5|1279.5|1268|1231|1227|1234|1231.5|1246.5|1245.5|1232|1253.5|1259.5|1246.5|1252|1248|1204|1198.5|1205|1226|1255.5|1285.5|1272|1268|1272.5|1278|1281.5|1300|1290|1290.5|1277|1300|1295|1287|1281.5|1284|1267.5|1281|1281.5|1281|1292.5|1300|1276.5|1269.5|1264|1240.5|1249|1239.5|1233.5|1232|1196.5|1210|1202|1200.5|1180|1125|1130|1116|1116|1105|1125.5|1157|1226.5|1234.5|1227.5|1211|1226.5|1236.5|1229.5|1224.5|1210|1218|1214|1195.5|1187.5|1164|1146.5|1143.5|1142.5|1117|1122|1100|1081|1152||1200|1180|1196.5|1191.5|1186.5|1215|1221.5|1210|1202.5|1211|1218|1242.5|1260|1251|1234|1223.5|1217|1214.5|1221.5|1205|1187|1173.5|1170.5|1159.5|1142.5|1163.5|1158|1173.5|1174.5|1184|1165|1161.5|1164|1177|1195.5|1195.5|1177|1160|1184|1200.5|1211.5|1209|1225.5|1214|1210.5|1204|1239.5|1233.5|1233.5|1264|1267.5|1273||1280.5|1293|1279|1252.5|1260|1258.5||1248|1240|1217|1218|1193.5||1206|1207.5|1209|1200.5|1224.5|1219|1203.5|1197.5|1250.5|1253|1259.5|1301.5|1292|1277.5|1283.5|1272.5|1276.5|1265|1279|1267.5|1283.5|||1295|1288.5|1299.5|1316.5|1325.5|1321|1275|1286|1303.5|1298|1306.5|1310.5|1300|1266|1272|1274.5|1265.5|1261|1274|1285.5|1275|1271|1268|1272.5|1253|1250|1240|1245|1242.5|1239.5|1236|1220|1219|1221|1209|1207|1176|1185|1182.5|1186.5|1179.5|1184|1177.5|1146|1150|1143|1131.5|1125.5|1139|1123.5|1113|1095|1111.5|1145|1146|1185|1169.5|1179|1168.5|1163|1172|1195|||1222.5|1222|1223|||1228|1222.5|1231.5|1233|1224|1219
05229|955613|/equities/peach-property-group-ag|CHALL/MSCI_EU_SMALLCAP||9.26|9.6577|9.1998|8.728|7.5901|7.5624|10.88|10.2|10.3|10.5|9.44|9.24|9.16|9.6|10.1|9.29|9.44|9.31|9.09|8.85|8.44|8.75|9.15|9.2|9|9.14|9.2|9|9.08|9.2|9.21|9.88|10|10.06|10.02|10.12|10.1|10.2|10.1|10.18|10.5|10.48|9.99|9.96|9.86|9.68|9.55|8.65|8.5|8.61|8.55|8.56|8.61|8.7|8.78|9.01|8.96|8|7.5|7.4|7.48|7.26|7.44|7.57|7.5|7.26|7.21|7.2|7.19|7.19|7.15|7.39|8.46|7.7|7.86|7.84|7.84|7.8|7.94|7.94|7.01|7|7.07|7.28|7.08|7.14||7.42|7.44|7.18|7.25|7.04|7.07|7.14|7.23|6.9|7.05|6.94|7.18|7.56|7.56|7.68|7.74|7.85|7.9|7.3|7.3|7.31|7.13|7.39|7.47|7.78|7.78|7.64|7.85|8.4|8.15|8.08|8.15|8.2|7.95|7.99|8.64|9|9.12|9.35|9.9|9.41|8.94|8.7|8.75|8.7|9.1|9.06|9.38|9.36|9.71|9.72|9.89||9.95|10.6|10.52|10.6|10.68|10.64||11.28|11.2|10.48|10.12|10.1||9.92|9.6|9.42|9.1|9.1|9.14|9.25|9.23|9.16|9|8.95|9.62|9.82|9.6|10.12|10.48|10.72|11.3|11.44|11.36|12.16|||11.98|11.24|11|10.42|10.36|9.21|9.3|9.24|9.6|9.68|10.1|9.15|8.15|8.17|8.2|8.3|8.3|8.2|8.2|8.52|8.5|8.1|8.19|8.62|8.95|9.26|9.5|9.83|10.2|10.14|10.24|10.22|10.86|10.9|10.1|10.04|10.4|10.8|10.8|10.36|10.38|10.4|10.12|10.18|10.3|10.3|9.78|10.34|10.64|10.56|10.58|10.66|10.6|10.74|10.98|10.72|10.68|10.88|11|11|10.8|11.44|||11.48|11.48|11.02|||11|10.68|10.8|11.58|11.4|11.64
05230|955617|/equities/perfect-holding-sa|CHALL||15.25|15.25|14.5|14.8|16|14.8|16.45|16.45|16.45|16.5|18.2|14.95|13.8|14.8|14.6|14.9|13.95|12.4|10.65|10.7|10.7|10.95|11.05|10.65|11.3|11.35|10.5|8.6|8.5|8.56|8.7|8.96|8.98|9|9|8.98|8.94|9|8.3|9.88|9.5|9|8.9|8.98|9.18|7.5|7.78|8.2|8.96|13.6|14.8|14.95|15|14.4|10.75|7.22|6.42|7.1||7|7.26|7.2|6.98|6.96|6.48|6.22|6.1|6|6.22|5.98|5.6|5.36|5.84|5.32|5.94|5.94|6|5.98|6|6.3|6.3|5.62|6.38|6.36|6.38|6.48||6.1|6.48|6|6.6|7|6.4|6.4|6|5.52|6|6.7|6.7|6.7|6.5||6.5|6.72|6.72|6.54|6.56|6.5|6.5|6.64|6.7|6.38|6.36|6.74|6.76|6.76|6.7|6.7|6.76|6.76|6.76|6.6|6.82|6.9|6.9|6.8|6.9|6.8|6.62|6.98|6.9|7.25|7.25|7.4|7.6|7.98|7.96|8.15|8.15||8.3|8.2|8.19|8.1|8.4|8.35||8.55|9.15|9.87|12|14.656||18|18|17|16.128|17.024|16.128|16.128|15.232|17.024|17.024|17.024|17.024|17.92|17.92|17.92|17.92|19.712|18.816|18.816|19.712|20.608|||20.608|19.712|19.712|17.024|18.816|18.816|18.816|19.712|20.608|22.4|23.296|23.296|23.296|23.296|23.296|24.192|25.088|25.088|29.568|23.296|25.984|27.776|28.672|29.568|29.568|29.568|29.568|30.464|29.568|31.36|31.36|27.776|25.088|25.088|25.984|22.4|26.88|33.152|16.128|17.024|17.92|17.92|18.816|22.4|4.48|4.48|4.48|3.584|4.48|5.376|6.272|7.168|7.168|8.064|8.96|8.96|9.856|3.584|2.688|2.688|1.792|2.688|||2.688|2.688|2.688|||2.688|1.792|1.792|1.792|1.792|1.792
05231|955614|/equities/perrot-duval-holding-sa|CHALL||60|59.5|59.5|60|||60||59.5|60|||59.5||60|57|60|||60|60|60|64.5|64.5|65|65||64.5|64.5|||59.5|59.5|||59.5||||64.5||65|68|62.5|||62|66|68.5|68.5|40|70|68.5|||||64|||67|64.5||64.5|||64.5||||68|||68.5|69.5|69|||70.5|66|63.5||59||54|54||54|54|54|55|54.5|50||54|||||||||56|||56|55.5|||54.5|51.5|52|53|52|56|||58|51|59.5|59.5|59|35.2|||||||57|||57||57|||56||||||59.5|53.5||53.5|53.5|54|54|55||54.5|||||54.5|||||||54|55|54|55|55||58.5||58|||58.5|58.5|58||||59|59||55|||54|54.5|52|52||||57|||58.5||||||||||59|59.5||61|58.5|58.5|||59|56|59|56|||60|||60|59.5|60|||60|61|63|60|60|59|56.5|63.5|||63.5|60|63.5|||64|69|69|||
05232|955616|/equities/phoenix-mecano-ag|CHALL||460|460|458|457|458|460|458|454|456|451|447|450|454|456|455|456|460|457|453|453|453|455|430|428|430|430|426|430|431|438|441|437|434|436|437|438|441|448|470|479|489|473|471|464|453|470|470|467|454|447|440|440|433|430|434|434|427|428|425|430|432|444|442|449|445|438|435|438|440|444|440|440|439|445|446|455|456|462|453|447|459|452|455|462|460|478||478|486|493|490|495|498|498|490|492|493|500|502|508|490|495|494|498|495|495|494|490|482|480|482|480|484|488|496|497|498|499|494|490|494|496|498|491|494|499|490|493|482|492|493|495|500|510|528|516|516|520|520||526|536|536|526|528|518||512|508|508|506|506||494|489|484|484|470|460|460|459|460|460|460|460|459|459|459|457|459|458|456|458|457|||456|456|457|459|459|463|462|464|464|464|460|455|450|455|458|464|464|464|465|464|465|465|460|452|446|449|449|447|450|454|443|444|447|452|458|459|460|462|456|455|465|461|450|445|446|447|446|447|443|448|447|448|447|447|445|440|440|428|429|435|435|436|||434|434|434|||434|432|432|439|440|439
05233|993241|/equities/bf-holding-ag?cid=993241|CHALL||9.43|7.9|8.69|15|12.54|9.66|8.5|8.68|9.1|9.09|9.34|8.36|10.32|12.1|12.2|12.36|12.4|12.7|13.04|12.78|12|12.22|12.86|13.1|12.62|12.74|13.2|14.8|16.3|19|19.12|20.35|20.8|22.2|22.45|22.6|23|23.15|22.95|24.2|23.1|23|23.65|23.95|25.05|25.2|25.1|24.35|25|25.35|26.4|25.7|25.7|25.65|25.5|25.5|26.4|26.5|26.65|26|26|26.55|26.3|26.45|26.5|26.9|26.9|26.85|25.15|26.15|27.45|26.3|25.9|26|25.95|25.3|25.55|26.2|25.35|26.1|26|25.7|26.05|26|26.6|28.05||29|29.2|29.4|29.7|29.65|29.15|29.6|30.5|29.85|30.2|30.3|30.15|31.45|30.9|29.55|29.5|29.85|29.85|29.25|28.5|28.15|27.85|28.65|28.9|29.45|30.1|30|29.95|28.65|28.4|28.4|28.5|32.15|34.15|34.55|34.75|34.65|35.15|36|36|36.6|36.8|37.75|37.15|37.2|37.65|39.1|37.9|37.7|37.65|39|39||39.95|40.45|39.15|39.8|37|36.7||37.5|38.25|38.5|37.1|36.75||37.2|37.5|37.2|37.25|37.8|38.15|39.5|39.5|39.85|40.4|41.95|41.6|42.55|43.05|44.1|44.05|44|44|44.2|44.8|45.3|||46|45|44.1|44.5|44.2|43.4|42.95|44.2|45|44.7|45.35|45.05|44.95|44.6|45.5|45.7|46.05|46.2|46.3|47.3|46.3|46|45.85|46|46.3|46|46.45|46.9|46.4|46.95|48|49|50.2|50|50.8|50.1|50.6|49.25|47.55|46.05|46.6|47|46.7|48|48.05|47.1|46.6|46.6|47.1|47.35|48.2|48.9|49.1|49.1|49.1|49.1|49.35|47.95|48.25|47.3|47.4|47.35|||46.35|45.45|45.4|||45.2|45.25|45.2|45|45.65|45.65
05234|955615|/equities/plazza-immobilien-ag|CHALL||329|328|327|327|327|327|327|328|328|328|328|329|329|328|329|329|328|328|329|329|327|327|329|327|328|328|328|328|327|328|328|327|327|327|326|325|326|326|325|326|325|325|324|320|320|318|318|318|317|316|318|319|319|318|319|319|318|318|317|317|317|316|316|316|317|315|316||315|315|314|314|314|314||313|314|314|314|314|313|313|314|315|315|314||313|312|312|306|307|306|306|306|306|306|306|306|306|306|305|304|305|305|305|303|303|302|303|302|298|294|296|295|295|297|297|294|295|299|300|300|300|300|299|298|298|298|298|298|298|298|300|299|299|299|299|300||301|301|301|301|301|301||301|301|301|301|301||301|300|300|301|300|302|302|303|302|302|302|302|303|305|305|307|309|309|310|310|308|||309|308|309|308|308|307|308|309|308|308|306|307|307|307|305|305|305|305|304|304|304|302|304|304|302|302|302|304|304|304|305|306|306|306|305|304|306|307|307|306|307|308|308|300|300|300|300|300|300|302|300|299|299|299|298|298|298|298|300|298|299|298|||300|300|300|||300|300|300|300|300|298
05235|1055082|/equities/poenina|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05236|1076609|/equities/polyphor-ag|CHALL||0.03|0.05|0.03|0.05|0.03|0.05|0.03|0.05|0.03|0.05|0.02|0.05|0.02|0.05|0.02|0.05|0.02|0.05|0.02|0.05|0.03|0.05|0.03|0.05|0.03|0.05|0.01|0.05|0.03|0.05|0.03|0.05|0.03|0.055|0.03|0.08|0.04|0.08|0.045|0.08|0.06|0.045|0.06|0.045|0.05|0.04|0.05|0.04|0.057|0.04|0.0446|0.0446|0.0446|0.0446|0.06|0.05|0.056|0.05|0.05|0.05||||||||||||||||||||||||||||0.057|0.06|0.0618|0.058|0.0578|0.055|0.0576|0.0768|0.0776|0.0784|0.08|0.073|0.0994|0.0722|0.0692|0.095|0.0888|0.1275|0.13|0.108|0.11|0.04|0.0404|0.0398|0.041|0.0416|0.0428|0.0438|0.044|0.036|0.033|0.0436|0.038|0.046|0.05|0.0568||||||||0.0688|0.0644|0.0688|0.067|0.071|0.065|0.07|0.071|0.0746||0.076|0.0778|0.07|0.0796|0.08|0.0648||0.0632|0.0636|0.062|0.0638|0.0648||0.0588|0.059|0.059|0.0588|0.059|0.0594|0.0596|0.0552|0.0596|0.06|0.0618|0.0638|0.065|0.063|0.0632|0.062|0.079|0.07|0.077|0.08|0.0898|||0.085|0.0842|0.09|0.08|0.079|0.1|0.09|0.0902|0.1|0.116|0.125|0.13|0.1395|0.143|0.16|0.157|0.145|0.165|0.177|0.1715|0.178|0.174|0.1705|0.2|0.192|0.192|0.185|0.21|0.194|0.195|0.184|0.204|0.23|0.23|0.25|0.286|0.254|0.298|0.3|0.304|0.32|0.349|0.348|0.395|0.4|0.39|0.449|0.69|1.06|0.3|0.1865|0.1495|0.125|0.077|0.069|0.0768|0.0582|0.07|0.046|0.0438|0.0454|0.0454|||0.0412|0.041|0.048|||0.0484|0.05|0.05|0.04|0.04|0.049
05237|949728|/equities/private-equity-holding-ag|CHALL||69.6|69.4||69|69|69.6|69.4|69||69.4|69.2|69.2||70|69.4|69|69.4|||69.4||70|71|71.4|71.4|69|68|69.4|69.4|69.6|69.4|69.8||68.2||69.8|||70||||70.6|68|68.2|68.2|68.6|70.8|68.8|68.6|68.6|68.4|68.4|68.4|68.6|68.6|70.2|73||73.2|73.8|73.8|74|73|74|74|73.6|74|73|73|73.4|73.6|73|69|73.2|72.6|72|72.4|72.4|72.8|72.2|69.8|68.4|67.6|70|74||74||73.8|73.8|74||75|75.4|75|73.2|73|74||75|75.2|77|77.4|75|76.2|77.8|77.6|75.2|76|76.8|76.8|76.8|75|75.2||76|76.4|77.4|77.4|76.6|77.4|77.4|77.6||77|77.8|78|78|75.6|75.6|76.8|76.8|75.6|74.6|74.8|73.8|73|73.6||74.6|74.8|74.8|73|72.2|72||72|72|71|70.8|70.8||70|71.8|71.2|71.2|71.2|71.2|70.2|71.8||69.2|70||70.6|70.8||70.6|71.4|71.2|69.6|68.4|70|||70|70|70|68|68|68.2|67.6|68.4||68.4|68.4|68.6|68.8|68.6|68.8|68.8|69.2|69.6|68.6|68.4|68.8|69|70|70|70|70|69.2|68|68.4|68.6|69|69.8|69.4|69.2|69.2||71.2|70.2|71.8|70|70|70|69.6|69.4|69.2|69|69.6|68.2|69||69.4||70|69.8|70|70.6|72.6|71.6|72|73|73.4|72.6|||73.6|73.6|73.4|||73.4|72|71.4|||72.4
05238|49832|/equities/psp-ch-prpty-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||128.5|127.5|127.3|125|125.9|125.2|123.8|124.2|124.5|124.5|124.8|123.7|122.2|122.7|124.5|124.1|123.7|124.3|124.3|123.9|123.9|123.4|125.2|124.9|123.9|123.5|124|123.5|123.8|125.6|125.7|125.9|125.8|125.6|124.5|124.3|122.3|122.9|122.7|124.4|125.2|125.1|125.1|125.1|124|124.3|124.3|124.1|124.6|124.5|122.9|124.5|124|126.4|126.9|127.9|126.3|125.8|125.5|124.6|125.1|124.4|123|123.8|123.8|123.7|125.1|125|125.3|125.6|124.7|124|123.9|123.8|122.8|122.1|122.7|122.5|121.9|120.6|120.5|119.5|119.5|118|118.6|118.9||118.4|118.2|117.9|117|116.6|117|117.2|117.4|116.9|118.1|117.9|118.4|118.7|118.9|118.9|118.6|117.4|117.4|117.9|117.5|117.3|116.2|117.4|115.3|115|115.4|115.6|115.3|113.7|113.1|111.8|112.1|112.4|113|113.3|113.3|113.1|113.1|113.8|114.9|115|115.3|114.4|113.5|112.8|113.6|113.2|112.7|112.7|114.6|115.4|114.2||113.9|115.4|114.9|113.7|114.1|115.5||116.7|115.8|115.2|114.8|114.4||114.8|115.3|114.8|115.2|117|117|117.3|116.7|116.8|114.9|114.8|115|114.1|112.4|114|115|115.5|118.8|119.7|119.4|118.7|||118.8|117.7|117.9|117.6|117.6|116.8|114.7|114.5|114.8|114|114.5|114|114.8|114.1|113.6|113.5|113.5|112.9|113.6|113.7|112.9|114.7|115|114.1|114.5|115.8|115.9|115.8|115.3|115.9|115.8|113.9|115|114.6|114.5|114.6|115|115.1|115.6|116.6|115.5|116.8|116.7|116.8|116.3|116|115.9|117.9|117.7|116.9|117.3|117.9|118|118.6|117.6|117.7|118.2|117.4|116.6|116.4|116.2|117.1|||117.7|118|118.2|||118.1|118.3|119.2|120.5|120|120
05239|955640|/equities/therametrics-holding-ag|CHALL/MSCI_EU_SMALLCAP||5.1|5.08|5.1|5.18|5.26|5.22|5.88|5.36|4.97|6|6.8|7.02|6.8|7.6|6.78|5.9|6|6.04|6.08|6.28|6.22|5.8|6.1|6.62|6.58|6.8|5.98|6.12|6.5|6.9|5.4|5.42|5.82|6.1|5.84|5.9|6.5|7.24|4.13|2.99|2.97|2.46|2.55|2.55|2.58|2.72|2.76|2.6|2.64|2.7|2.33|2.27|2.35|2.18|2.23|2.41|2.48|2.64|2.7|2.4|2.39|3.1|1.83|2.35|1.71|1.225|1.08|1.09|1.095|1.1|1.12|1.1|1.13|1.135|1.125|1.13|1.135|1.14|1.145|1.115|1.155|1.14|1.165|1.175|1.11|1.16||1.19|1.2|1.18|1.2|1.185|1.19|1.19|1.195|1.195|1.195|1.2|1.185|1.2|1.195|1.18|1.185|1.205|1.185|1.2|1.205|1.2|1.2|1.22|1.2|1.19|1.245|1.415|1.135|1.165|1.12|1.17|1.17|1.175|1.2|1.2|1.24|1.25|1.22|1.245|1.26|1.235|1.27|1.265|1.295|1.295|1.295|1.28|1.3|1.3|1.28|1.3|1.305||1.31|1.305|1.305|1.295|1.3|1.29||1.295|1.28|1.29|1.3|1.285||1.275|1.33|1.3|1.34|1.35|1.3|1.35|1.325|1.325|1.23|1.26|1.25|1.33|1.34|1.345|1.33|1.35|1.37|1.35|1.375|1.34|||1.382|1.4|1.448|1.448|1.47|1.41|1.38|1.45|1.44|1.42|1.56|1.5|1.496|1.49|1.5|1.47|1.47|1.5|1.516|1.56|1.62|1.64|1.65|1.65|1.65|1.65|1.63|1.68|1.698|1.7|1.7|1.698|1.77|1.8|1.64|1.688|1.68|1.688|1.694|1.692|1.65|1.68|1.714|1.66|1.67|1.7|1.72|1.718|1.662|1.7|1.72|1.73|1.75|1.812|1.796|1.852|1.812|1.8|1.822|1.95|1.958|1.99|||1.99|1.988|2.04|||2.04|2.05|1.718|1.72|1.714|1.768
05240|318|/equities/richemont|STOXX600/SMI/CHALL/EAFAGROWTH||122.7|122.1|122.65|124.1|122.1|119.8|117.75|120.65|122|121.4|121.6|121.05|118.05|119.65|121.95|128.4|128.95|129.55|125.4|127.95|126.95|126.65|127.9|130.3|129.8|129.1|129.4|127.15|127.4|128|129.35|127.85|127.45|131.4|132|131.8|132.8|131.85|131.4|133.8|132|132.85|135.25|134.85|135.65|135.3|131.25|121.65|119.65|114.7|116.55|120.05|120.35|120.95|120.8|121.55|121.2|120.45|120.85|120.35|122.6|125.4|128.4|135.1|133.5|135|134.15|135.4|137.65|138.35|138|138.55|136.65|136.65|135.75|134.2|133.2|130.65|128.85|128.4|127.4|125.95|125.8|124.15|124.85|130.4||136.85|135.2|134.9|134.9|131.55|135|136.3|135.15|135.25|137.3|138.35|140.15|141|143.1|141.95|139.35|140|139.95|141.55|141.75|142.1|141.8|143.25|142.05|143.15|145.1|145.65|141.5|139.4|141.35|141.55|143.4|144.75|146.25|148.5|148.65|149.45|149.25|151.1|149.7|146.8|145.3|145.25|144.05|142.95|143.3|144.95|144.5|143.6|142.7|143.7|145.35||146.95|138.1|137.1|137|136.65|136.6||133.35|133|133|132.35|129.95||130.75|130.75|130.3|130.3|130.95|129.35|129.15|127.85|131.6|131.75|129.75|131.35|133.7|133.8|136.1|135.6|135.6|136.5|138.1|138|138.3|||138.2|136.9|135|134.75|137|140.8|137.35|141.55|146.1|148.1|150.6|147.95|146.3|145.2|145.25|144.6|143|142.2|142.8|143.25|140.75|138.55|138.1|137.7|138.1|135.85|136.15|135.8|136.6|138.4|136.45|134.8|135.3|135.4|134.7|133.45|130.55|129.9|128.65|130.1|129.65|130.8|131.25|129.15|129.25|121.55|122.45|120.2|118.2|118.9|117.35|106.65|108.85|111.95|111.65|113.25|113.4|113.85|113.25|112.5|112.85|115.2|||116.65|117.25|117.05|||116.75|118.5|120|119.3|121.15|125.15
05241|48531|/equities/rieter-n|CHALL/MSCI_EU_SMALLCAP||86.4|87.1|85.6|85.2|88|88|87.2|88.4|90|90|92.6|92.4|90.5|91.7|92.6|92|93.4|94|91.1|92.6|94.2|97|97.5|99|99.6|98.6|98.9|100|102.2|104.2|104|104.2|97|97|97|96.5|96.3|96.5|97.7|95.4|97.5|97.5|99|99|98.7|99|98.2|97.1|96.7|98.5|99.1|100.8|98|98|97.7|98.3|100.2|98.8|96.4|97.5|98.3|101.4|101.2|104.4|104|102.6|100.2|100.2|102.8|103.8|102.4|103|102|102.2|100.2|101.2|100.4|99.3|99|99.4|100.4|100.2|108.4|100.8|98.5|102.8||106|104.4|104.4|103.6|103.4|105|107.4|111.2|110.4|113.2|124.8|118.4|118.2|115.4|113.2|113.2|115|116.4|115.4|113.8|114.6|115|116.2|117.4|119.2|118.6|119.4|122|121|120.4|119.8|123.4|124.2|122|127.4|127.6|129|129.8|128.8|131|131|131.4|135|131.6|133.8|135|138|137.8|137.8|135|133.2|132.4||132.2|133.4|133|131.4|131.8|131.8||131.6|130.4|127.4|128|131.4||129|127.6|127.6|127.4|128|125.4|126.2|127.4|130|131|130.4|132|131.4|131.2|131.4|131.8|131.2|130.6|131|130|131.2|||132.6|132.6|121|124|123.6|118|115.8|116|112.2|113|113|112|103.6|100.8|99.8|96|94|92.1|92.6|94.2|95.5|92.3|91|89.3|91.5|91.7|90.2|91.1|91.4|92.3|92|90.5|89|89|89.3|90|90.1|89.1|91.8|92.1|92.1|92.3|92.4|89.6|89.2|82.7|82|84.7|84.4|82|82.5|82.5|83.6|85|85.9|87|87.7|89.7|88.5|89.6|90.6|89.8|||90.8|92.3|93.4|||92.7|92.3|93.1|92|94.5|93.9
05242|955621|/equities/roche-holding|CHALL/EAFAGROWTH||270.8|269.8|270.6|270.6|273.2|270.4|266.4|268.2|269|269.8|275.6|282.4|286.8|286.2|288.8|289.4|290.2|297.8|298|299.8|299.6|299.4|301.6|307.8|308.8|307.8|307.6|305.4|299.8|301.6|299.8|297.8|297.4|297.6|294.8|291.8|290.2|288|284.4|281|283|283.6|285|290.8|292.6|293|292.8|290.4|288|288.2|288.8|290.4|288|286.6|284.6|289.6|284.6|291.4|291.2|297.8|299.4|301.2|303.2|308.2|310.4|309.2|306.6|305.6|306|307.6|306.2|306.8|306.6|305|304.4|303.6|304|303|301.8|300.4|300|298.2|297.6|291.6|300.4|309.6||310|309.6|312|312|306.4|298.6|303|307|306|303.6|302.2|285.6|287.6|282.2|280.4|277.4|272.4|269.6|271.8|268.2|274.2|274.6|275.4|275.8|276|278.8|279.2|279.2|278.8|276.4|276.6|274.6|274|275.4|272|270|266|268.4|269.8|266|264.2|260.4|256.2|254.8|251.8|252.8|255.2|254.8|255.6|258.2|258.8|260.6||259.8|259.6|249|249.2|249.2|247.4||243|241.4|238.2|237.8|244||241.2|242.2|240|239.8|246.2|250.2|244.2|238|238.4|239.6|241.6|243.2|243.4|245.4|241|239|232.8|236.4|239.8|240.6|244.2|||243|241.2|240.2|238.6|240.2|243.4|244.2|243.8|243|246.6|247.6|259.6|259.6|256.2|253|253.6|251.2|251.2|248.8|249|249|248|246.2|249|247.8|247.2|246|248.4|246.6|242.2|241.2|241.4|243.4|240.4|239.6|244|244.8|245|249.2|250|258|263.4|263.4|263.8|264.4|262|263.6|266|266.4|269|266.4|267.6|269.6|271.6|273.8|275.6|274|274.2|273|276|277.4|272.8|||261.4|261.2|262|||261|262.6|263.2|263.4|262.8|262.4
05243|337|/equities/roche-hldg|STOXX600/SMI/CHALL/EAFAGROWTH||255.5|254.7|253.6|254.3|255.1|255.5|251.5|254|255.3|255.8|258.6|262.2|265.6|264.4|266.4|267.1|267.5|272.8|274.2|274.3|274.5|272.7|275.3|280.6|282.4|281.2|281|279.3|272.8|275.2|273.6|271.9|272.2|272.4|270.7|268.6|267.7|265.7|263.8|260.3|263|265.9|266.6|271.9|273.6|273.1|274.5|272.7|270.1|269.4|270.2|271|269.3|267.5|265.6|270.2|264.6|271.3|270.4|276.2|278.3|279|282|285.7|288.2|287.8|285.3|283.7|285|284.9|284.7|284.7|284.4|284.3|283.7|283|283.1|281|280.5|278|277.1|276|274.9|270.1|277.2|286.1||287|286|287.4|286.4|285.4|274.4|279.8|280.5|281|278.7|278|259.4|261.3|255.7|252.9|250|247.1|244.5|246.6|244|249|249.3|250.9|252.2|251.5|254.9|255.4|255.5|254.1|250.8|250.1|248|247.1|248.5|246|243.5|241.6|242.6|244|239.1|237.8|235.6|233.3|231.9|228.7|231.1|231.7|231.3|232.5|234.9|235.5|238.8||237.8|238.4|228.2|225.1|228.4|226.5||223.2|221.7|219.7|218.6|222.8||221.2|223.2|221.4|222.9|226.7|230.5|227.2|222.1|221.8|222.2|224.9|227.2|226.9|228.9|224.5|223.8|220|223.7|227.4|228|231.5|||230.05|228.65|227.7|226.55|227.85|230.3|232|231.55|231|233.7|234.85|244.75|245.55|242.1|238.5|238.5|236.55|237.2|235|235.4|233.5|234.35|233.2|233.15|232.6|232.95|231.55|234.15|232.55|229.15|228.2|228.5|230.25|227.5|225.1|230.05|231.9|231.95|234|236.4|241.2|248.95|248.45|247.6|248.7|244.35|245.15|248.65|248.9|249.1|248.25|248.7|250.8|252.8|254.2|254.95|254.9|253.85|252.15|255.9|255.75|253.45|||244.7|244.5|245.3|||244.6|245.5|246.3|245.85|246.3|247.3
05244|949711|/equities/romande-energie-holding-sa|CHALL||43|43.5|43|43|43.3|43.5|43.5|43.2|42.9|43.4|43.5|43.7|43.8|44.6|45|45.7|47|47.2|47.4|45.7|46.2|46.6|46.7|46.7|47|47.4|48.4|48.5|48.1|48.6|48.5|50.2|49.8|50.6|50|50.8|51.6|52|51|50|50.2|49.9|49.8|49.7|49.3|48.2|48.3|48.3|48.3|48.2|48.4|48.5|48.5|49.5|50|50.4|50.4|50.6|50.8|50.8|50.8|51|51|51.4|52.4|52.8|52.8|52.8|52.4|53|53.2|53.2|53.2|54.8|54.4|55.6|55.8|56.2|55|54|54.2|54.2|54.6|54|54.6|53.2||54|54.2|55|55|54.4|54.8|54.6|55.2|55.6|55.6|55.6|55.6|55.6|55.6|55.4|55.4|55.6|55.6|56|56.4|56.2|56.4|56.4|56.4|56.4|56.4|57.6|57|55.8|55.8|56.2|56.4|56.6|57.2|57.4|57.6|56.8|56.2|57.8|57.6|57.6|56.2|56.8|57.8|57.4|57.6|57.4|58|58|58.4|58.8|57.4||58.6|58.6|58.4|58.4|58.6|58||58.8|58.8|58.2|58.4|58.4||58.2|58|56.6|56.2|55.8|55.6|55.4|55.6|55.8|55.6|55|55.4|55.6|55.8|55.8|55.4|55|54.8|54.8|54.8|55.2|||55|55|55.4|55.4|55.4|55.8|55.6|55.6|55.8|56|54.4|54.4|54.4|56|55|55.8|55.6|55.4|54.2|54|53.4|53.8|51.4|51.8|51.6|52.8|53.4|53.2|53.6|53|52.8|52|51.8|53|52.8|53.2|52.6|52.8|53.8|54.8|54.8|56|56.4|55.6|56.2|56.6|56.6|56.4|56|56|56.2|56.2|56|56.2|55.8|56.2|56.2|56|55.4|55|54.6|55.4|||56.2|56|56|||55.8|55.2|55.2|55.2|54.6|54.4
05245|955628|/equities/s-h-l-telemedicine-ltd|CHALL||2.48|2.41|2.5|2.5|2.49|2.47||2.48|2.47|2.5|2.5|2.45|2.49|2.5|2.5|2.5|2.5|2.5|2.74|2.31|2.5|2.5|2.5|2.49||2.5|2.49|2.5|2.5|2.48|2.48|2.48|2.48|2.47|2.48|2.48|2.48|2.31|2.5|2.82|2.82|2.84|2.99|2.99|2.73|3|3.03|3.03|3.05|3.08|3.09|3.06|3.15|3.1|3.19||3.1||3.28||3.2|3.02|3.3|3.2|3.3|3.79|3.22|3.38|3.02|3.8|3.01|3.22|3.37|3.25|3.25||3.53|3.54|3.58|3.84|3.84|3.59|3.78|3.85|3.85|3.8||3.8|4.28|4.39|3.95|3.95|4.16|4.05|4.2|4.27|4.4|4.79|4.52|4.5|4.97|4.6|4.6|4.6|4.59|4.36|4.58|4.58|4.6|4.6|4.65||5|4.9|4.89||5|4.9|4.9|4.89|4.9|4.9|4.99|4.99|5.26|5.2|4.79|4.99|5|5.2|5.2|5.2|5.14|5.34|5.18|5.4|5.44|5.5|5.5||5.22|4.99|4.67||3.7|3.7||4|4.3|4.32|4.46|4.38||4.75||4.85|||4.85|4.85|4.85|5|4.9|5.1|5.36|5.4|5.5|5.38|5.56|5.5|5.48|5.9|5.3|5.5|||5.5|5.35|5.5|5.5|5.7|5.7|5.7|5.55|5.7|5.65|5.6|5.7|5.4|5.4|5.4|5.3|5.4|5.4|5.55|5.5|5.4|5.05|5.3|5.3|5.35|5.4|5.4|5.65|5.85|5.7|5.7|5.6|5.65|5.7|5.7|5.65|5.7|5.65|5.7|5.65|5.7|5.85|5.8|5.8|5.65|6.1|5.95|6.1|6.1|6.2|6.25|6.75|6.35|6.55|6.85|6.75|6.8|6.75|6|6.45|6.6|7|||6.95|7.1|6.75|||7.2|7.2|7.2|7.3|7.2|7.3
05246|955624|/equities/santhera-pharmaceuticals-holding|CHALL||8.39|8.39|8.44|8.35|8.34|8.24|8.45|8.5|8.55|8.24|8.7|8.5|8.58|8.56|8.87|8.87|8.8|8.8|8.84|8.88|8.77|9|9.09|9.1|9.25|9.09|9.17|9.14|9.19|9.17|9.19|9.25|9.25|9.15|9.25|9.25|9.29|9.23|9.25|9.27|9.3|9.19|9.32|9.46|8.99|9.11|9.2|9.2|9.1|9.35|9.48|9.47|9.47|9.5|9.32|9.22|9.77|9.85|9.89|9.3|9.33|9.3|9.35|9.48|9.52|9.09|9.11|9.32|9.25|9.38|9.1|9.03|9|8.9|8.88|8.92|8.92|9.06|9|9.06|9.16|9.09|9|9.3|8.7|9.3||9.45|9.34|9.39|9.38|9.41|9.43|9.49|9.5|9.56|9.8|9.98|8.68|8.4|8.43|8.39|8.38|8.4|8.5|8.49|8.71|8.72|8.72|8.71|9|9.05|9.11|9.15|9.4|9.65|9.78|10|10.2|9.8|10.2|10.16|10.1|10.14|10.22|9.78|9.72|9.97|9.92|10.22|10.3|10.1|9.82|9.56|9.51|9.7|9.5|9.4|9.39||9.4|9.45|9.58|9.29|9.25|9.41||9.34|9.19|9.31|9.46|9.48||9.59|9.67|9.59|9.8|9.7|9.65|9.57|9.5|9.85|10|9.15|9.64|9.64|9.65|9.93|9.97|9.69|9.63|9.68|9.7|9.78|||9.8|9.83|9.84|9.83|9.62|9.78|9.64|9.56|9.8|9.61|9.73|9.9|10.06|10.26|10.4|10.4|10.42|10.4|11|10.6|11|11.2|11.36|11.44|10.84|10.58|10.34|10.68|10.08|10.02|10.06|10.1|9.95|10.1|9.55|9.67|9.68|9.6|9.35|9.45|9.63|9.84|9.91|9.97|9.85|9.87|10|10.1|10|10.18|10.18|10.3|10.48|10.9|10.6|9.33|9.18|9.29|9.39|9.4|9.87|9.9|||10|10.1|10.28|||10.2|10.3|9.96|9.88|10.9|10.28
05247|955623|/equities/schaffner-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500||506|498|||500||||||||500|||||||||500||||500||500||||||502|502|485|||||492||492||502|502|||504|||504||490|||490||||490||490|||490||||490|497|490|497||||||||||||492||||||497||491|||||498|498|||488|493|492|496|492|496
05248|48548|/equities/schindler-n|CHALL/EAFAGROWTH||249.5|248.5|246|249|250.5|249.5|245.5|250|248|248|250|250.5|249|251.5|254|252|252|253.5|250|250|249.5|246|251|251.5|250|248.5|248|249|251.5|252.5|254|251.5|244|243.5|242.5|241.5|239.5|239|242|240|241|243|242|242.5|244|243|244|241|237|235|233.5|236.5|235|235|235|235.5|236|233|234|233.5|231|229.5|230.5|237|232.5|230|229.5|227.5|225|230.5|230.5|229|227.5|229|228|227.5|226.5|225.5|224|222.5|224|222|223.5|222|221.5|228||232.5|229.5|229|228|224.5|229.5|228|228.5|227|227|228|227|230.5|231|226.5|226.5|226|226.5|228|228|225|223|225.5|224.5|224|224.5|230|230.5|231.5|231.5|229.5|233|231.5|230.5|230.5|231.5|231.5|230.5|231|232|231.5|230.5|230|229|228|231.5|235|236.5|237|235|234.5|233.5||234|236|235|233.5|231.5|231.5||230|228|227|225.5|223.5||225|224|222.5|224.5|225|221.5|221.5|220|220|218|216.5|218.5|219|217|219.5|220|219.5|219|221|221|221.5|||221.4|223|224.6|225.2|227.4|227.4|229.6|229.8|229|229.2|228|227.4|226.6|226.2|227|227|225|225|226.6|226|227.8|226.6|227.6|227|226.8|226.2|225|223.6|222|223|222.6|217.8|209.4|209.4|207.6|208|208|209.4|206.4|207.4|207|209.2|208.8|206.8|206.8|203|200.4|200.4|195.4|195.5|196.2|194.2|196.7|199.2|198.8|196.2|197.1|198|197.1|197.8|202|203|||199.5|197.8|198.8|||198.4|198|197.1|198.7|196.3|199.5
05249|49834|/equities/schindler-ps|STOXX600/CHALL/EAFAGROWTH||254.4|254.4|252.6|255|256.4|255.4|252.2|255.2|254.4|256|256.8|257.4|255.8|258.2|259.6|258.8|258|259.8|256.4|255.6|255|252|257.4|257.6|255.2|253.4|254.4|256.6|259.4|260|264.4|260|251.4|252.4|251.2|251|248.6|247.6|246.4|248.2|249.6|250.4|250.4|250|252.2|252|253.8|250|246|244|243.2|246.2|243.4|243.6|243|243.6|242.6|240.8|241.6|239.8|237.4|236|237.4|242.2|237.8|236.2|235.2|232.6|231.2|236.2|236|234.6|232.6|233.2|232|230.6|231.6|229.8|228.4|228|228.8|226.8|228.6|228|227.4|231.2||238|234.6|233.6|232.2|228.6|232.4|230.4|231.4|231|230.6|228.8|229.4|233.8|232.8|229|228.4|228.6|229|230|231.2|228|226|228.6|227.8|226.4|227.2|232.2|234.4|234|234.4|233.2|239|237|236|235.8|236.8|234.2|235|236|237.2|237|236|235.4|234.2|233.2|237.8|239|242|241.6|240.4|239.6|238.8||240.8|243.2|240.8|240|238.8|239.8||237.6|235.4|234.4|232.6|229.8||231.6|230.8|230.2|230|232.6|228.4|227.8|226.4|227.2|225.6|223.6|226|227|225.2|226.4|226|226.2|224.8|227.8|227.8|228.8|||228.8|230.3|232.5|233.7|235.8|235.2|237|237.4|235.9|236.4|234.5|234.9|233.3|232.4|233.5|233.3|231.1|232.6|233.9|234.3|236.6|234.9|232.6|235.4|234.8|234.5|232.4|232|231|231.7|231.9|226.9|218.3|218.3|216.7|217.1|216.5|221|216.1|216.9|216.7|218.5|218.3|215.8|215.6|211.2|208.8|209.7|204.2|205.3|206|205.3|206.9|209.5|209.8|208.1|208.7|209.9|209.9|209.3|213.6|213.7|||211.4|210.9|210.9|||210.1|209.7|208.8|210.4|207.4|210.6
05250|955635|/equities/schlatter-industries-ag|CHALL||22.8||22.6|23|||22.8|22.4|22.8|23.2|23|24|22.6|22.8|22.6|23|24|||24|23|23|23.2||24|24.6|24||24||24|24|23.4|23.4|23.8|23.4|23.8|24|24|24|24.2|24.8|24.8|24.2|||24.2|24.2|24.2|22.6|22.8|22.4|22.8|20.2|20.2|20.6|20.6|21|21.2|21.4||21.4|21.4|||21.6|21.6|21.8|22.2|22.2|22.4||22.8|23|24.2|24.2|24.6|25|24.2|24|24.4|24.8|25.2||24.6|25||25||25|24.6|24.4||24.2|24.4|24.2|24.6|25|25.4||26|||26|26||25.8|25.8|25|||25.4|26.2|25.4|26||26.2|27|27|27|27|27|27|27.6|27.8|28||||28|28||27.8|27.6|27.2|27|26.4||26.4||||26||25.7925|25.7925||25.4075|25.4075|25.0226|25.0226|24.8301||24.8301|24.8301||24.6376|24.4451|25.0226|24.4451|24.6376|24.6376|24.6376|24.8301|25.0226|24.8301|24.8301|24.8301|24.2526|24.4451|24.0602|24.6376|24.0602|24.0602|||23.4827|22.7128|21.1729|22.5203|22.7128|22.7128|22.7128|22.9053|||21.3654||22.5203|22.5203|21.1729|21.1729||21.1729|22.5203|20.9805|22.7128|22.7128|23.2902|21.7504|23.0977|22.5203|21.3654|||22.9053|22.9053|22.1353|22.5203|25.0226|22.5203||24.8301|24.8301|24.0602||25.0226|24.2526|24.8301|23.6752|24.8301|25.0226|23.4827||23.4827|23.0977|22.7128|22.1353||24.2526|22.1353||||||22.7128||||||24.8301|||24.8301|24.8301|24.8301|||25.0226
05251|955636|/equities/schweiter-technologies-ag|CHALL/MSCI_EU_SMALLCAP||414.5|415|405.5|412.5|412.5|395.5|392.5|400|420|403|412.5|414.5|420|427.5|428.5|425|429|444|437|443.5|404.5|404|415|418.5|418.5|415.5|408|403|404|408|410|402|395|400.5|404|404.5|406|406.5|408.5|417|416.5|428.5|422.5|428|437|435|425|424.5|423|382.5|391|394|398.5|399.5|390.5|395|393|389|391|393.5|399.5|407|404|410|410|413.5|410.5|412.5|420|421|429.5|429|432|438|424|410|406|414.5|403|403|399.5|401|398|396|388.5|417.5||423|413.5|421|420|423|428|412.5|409.5|416|418|418|410|412|414.5|403.5|398|401.5|408.5|412.5|410.5|407.5|397|401.5|405.5|404|401|415|416|420|421|422.5|418|414.5|420|423.5|425.5|427|422.5|437|440.5|442.5|437.5|453|458|466|467.5|475|471|477.5|473.5|462.5|453||452|452|449|448.5|452.5|444.5||443|441.5|439|433.5|426.5||419|414|410|416.5|420.5|433|436.5|433.5|446|452|454|458|479.5|497|494|493.5|498|495|500|503|528|||513|507|492|496.5|494|485|484.5|490.5|502|504|510|504|492.5|467|458|439.5|441|440|444|447|442.5|440|442.5|447.5|458|459.5|464|463.5|471|480|474|460|462|458.5|453|462.5|460|453|458.5|471|475|482.5|480.5|479|481.5|471|480.5|476.5|473.5|461.5|470|473.5|481|486|489.5|497.5|502|509|505|499.5|511|522|||525|521|520|||523|538|525|519|517|520
05252|955631|/equities/schweizerische-nationalbank|CHALL||3480|3450|3450|3450|3430|3390|3370|3430|3400|3390|3360|3400|3500|3520|3540|3550|3560|3610|3630|3630|3630|3640|3640|3620|3560|3630|3630|3590|3630|3630|3630|3610|3590|3590|3600|3620|3640|3650|3660|3650|3630|3630|3620|3630|3610|3640|3610|3620|3600||3600|3650|3640|3640|3600|3600|3600|3620|3630|3650|3620|3600|3620|3620|3650|3600|3660|3660|3720|3720|3700|3720|3740|3800|3790|3720|3750|3750|3810|3810|3800|3850|3620|3560|3570|3650||3870|3660|3640|3630|3630|3630|3640|3650|3680|3630|3640|3730|3760|3760|3770|3770|3800|3810|3860|3890|3920|3850|3940|3950|3940|3970|3920|3990|3860|3870|3880|3870|3880|3900|3890|3900|3910|3910|3920|4000|4040|4080|4080|4050||4060|4060|4020|3970|4070|4000|4000||4070|4070|4070||4020|4100||4060|4080|4100|4140|4150||4060|4220|4210|4220|4190|4140|4100|4030|4020|4020|4060|4100|4080|4100|4100|4180|4170|4180|4120|4190|4210|||4120|4010|4150|4240|4270|4100|3720|3780|3700|3610|3730|3670|3670|3690|3760|3760|3760|3790|3890|3760|3750|3760|3750|3800|3860|3880|3890|3910|4000|3990|4010|3990|4000|4080|4120|4130|4120|4120|4130|4100|4090|4100|4110|4120|4100|4140|4150|4170|4180|4160|4170|4190|4190|4200|4150|4230|4270|4290|4300|4300|4310|4340|||4330|4330|4340|||4330|4300|4320|4320|4300|4230
05253|1073053|/equities/sensirion|CHALL||56.4|56.4|55.7|57.4|57.3|52.9|52.8|55|54.3|56.2|60.6|59.4|63.2|63.9|64.5|64.1|64.5|64|63.6|65.9|64.6|64.1|66.5|66.5|64.6|65.6|68.2|68.1|67.4|66.8|67.7|67.5|66|70|69.6|70.3|72|72.2|72.1|73|73|72.5|72.2|73.3|73.3|74|64.9|64|65.2|67.9|66.5|66.3|65|64.8|63.2|63.7|62.6|62.1|61.8|61.6|63.2|63.8|64.8|68.3|67.2|68|67.6|69|69.9|70.5|71|71.3|75.3|72.2|72.5|74|74|73.6|74.7|72.9|72.2|78.3|75.2|77|79.1|81.8||82.4|81.6|82.8|83|82.4|81.2|81.7|81.7|83.8|84.4|81.4|81.9|82|82.4|82|82.4|81.5|82.6|84.1|84.1|84.2|79.4|79|79.2|78.9|75.3|76|75.8|77.2|76.3|75.7|77|76.2|77.8|82|80.6|77.5|77.4|78|77.5|75.3|74.6|76.1|77|77.5|79.3|76.6|76|72.5|75.5|75.7|72.9||74.6|74.8|72.2|70|71.4|71||69.2|68.4|66.2|63.9|61.5||62.2|62.2|61.7|61.1|62.2|61.8|59.5|59.8|60.3|60.9|61.1|63.5|66.1|64.8|65.6|64.7|65.1|64.2|65.2|65.3|67.4|||68|68.6|69.1|66.7|66.9|66.7|65.2|63.5|64.4|64.1|65.7|65.1|65.7|68.6|71|70.9|70.5|69.7|70.3|67.6|67.6|67.7|68.7|67.3|67.5|67|67.6|69.1|71|72|69.9|67.9|67.6|68.1|66.2|66.2|67.1|70.8|70.6|70.7|72.1|73.7|75.2|77|76.9|75.8|74|75.5|75.7|74.8|74.4|73.6|74.9|81.8|77.8|80.4|81.3|80.1|78.9|78.6|80.2|82|||87.5|83.2|83|||82.2|82.8|87.1|88.1|87|86.3
05254|955625|/equities/swiss-finance---property-invest|CHALL||92.8|92.2|92.4|91.8|91.8|91.8|91|90.8|91.2|90.2|90.6|90.8|91.2|91.2|91.2|91.2|91.2|90.8|91|91|91|91|91.6|91.8|92|92.2|91.8|92.2|92.2|92.4|92.8||92.8|92.8|93.8|93.4|94|94.2|95.6|96.4|97|96.2|96.2|96|94.4|94.4|93.4|92.8|93|93.6|93|93|92|92|92|92|92.8|93.4|94|94|94.6|95|95|95|94|92.8|92.6||93.2|93.2|92.2|91.6|91||90.8|91.2|91|91|91|90.8|91|90.6|91|90.4|90.4|91.8||91|91.4|91.4|90.6|91.4|91.4|91.4|91.6|92.4|93.2|93.8|93.6|94.4|94|94|93.2|92.6|92.6|92.4|91.6|91.4|91|91|90.4||90.4|90.2|90.4|90|90|90|90|90.8|90.6|91|91|91|||91|90.6|91.6|92.2|93||93.2|93|93|93.4|93.4|94.4|94.6||||95|95|94.8|94||94.2|95|94.2|95.4|95.4||94.6|95|94||94|94|94|94|93.6|92.6|92||94.6|94.4||93.8|94.6|94.6|94.2|94.4|94|||95|95.5|96|95.5|95|95.5|94.5|94|93.5|93.5|93|92.5|91.5|91.5|91.5|91|91.5|92.5|93|92|92|93|93|93|93|93|93|93|92.5|93|93|93|93|93|93|92.5|92.5|93||93.5||93.5|94|94|94|93.5|93|93|92.5|93|93|93|92.5|92|91.5|91.5|91.5|91.5|91|90|90.5|92.5|||93|91|90|||90|89.5|89.5|88|88|88.5
05255|945096|/equities/sfs-group-ag|CHALL/MSCI_EU_SMALLCAP||127.6|127.2|126|125.4|126.2|125.2|123.6|125.2|125|125.4|126.2|125.8|125.4|126.6|128|126|126.2|126.4|124.8|125|125|125.4|125.6|126.4|126.6|125.6|125.4|125.8|126|127.4|128.4|127.4|128.4|130.4|130|130|130|129.6|129|130.4|130.2|132.6|133.2|133.8|133.2|133|133.6|132.2|132.6|131.6|132.8|132.8|130.4|129.8|128|127.4|127|126.8|127|126.6|127|126.8|127.4|130.4|130.6|129.8|128.8|127.8|126.6|127.8|128.8|128|128.6|128|127.6|128.2|128.4|127|126.2|126.2|123.6|123|123.6|122.8|120.6|128||129.6|128|128.6|128.8|126.6|128.4|128.8|130.4|129|130|125.6|125.8|125.6|125.6|124.6|122.8|121.6|123.4|124.4|122|122|120.6|121.2|120.6|120.6|118.8|120|119.8|120.8|121.8|120.2|120|118.2|118.8|123.2|125.8|123.8|123.6|123|123.4|122.4|122.2|123.6|124|124|124.6|127.4|129|129.4|129.6|125.6|126.6||115|116.4|115.8|115.8|114.6|114.8||112.8|112|111.2|111.6|109.8||111.2|111.8|110.4|113.2|113.4|112.8|111.2|110.6|112.8|113|113.8|116|117|117.2|117.2|118.6|118.4|117|117.2|116.8|120|||120|120.2|120|119.4|120.4|121|116.2|117|116.8|117|116|115.4|115|114.2|113.6|113.8|114.4|113.2|112.6|112|110.8|109.6|110.2|110.6|110|110.2|109.2|109.8|109.2|108.6|108.8|108.4|106.4|109.2|110|110.6|110|109.8|108.2|108.6|106.4|106|105.4|104.4|105.4|104|102.4|101.8|100.4|101|101.6|102|103.8|103.6|103.2|103.2|102.6|103.2|103.6|103.2|103.2|103.8|||104.4|104.2|104.8|||104.8|104.8|105.6|105.6|104.4|104.6
05256|13818|/equities/sgs|STOXX600/SMI/CHALL/EAFAGROWTH/EAFAVALUE||87.52|87.78|87.28|87.58|87.46|86.8|86.74|88.3|87.24|87.6|87.6|87.94|88.26|89.1|90|88.98|89.1|94|92.4|93.06|92.98|92.08|92.84|93.34|92.76|92.88|95.96|94.58|94.32|95.14|97.48|97.4|97.32|97.14|96.48|95.44|95.48|96|95.2|94.08|95.34|95.32|94.8|95.06|94.34|97.6|98.4|97.52|96.8|95.8|95.82|96|96|96.24|96.2|96.1|95.44|94.46|95.18|94.86|94.72|95.42|95.26|94.36|94.78|95.16|94.72|94.16|94.56|94.28|94.58|94.64|94.46|94.4|94.54|93.8|94.24|93.7|92.54|92.38|92.28|92|92.14|91.1|91.4|95.82||96.24|95.94|95.74|95.2|94.92|92.5|83.96|83.52|81.54|82.1|81.62|81.84|82.56|82.48|81.8|81.62|81.14|81.4|81.9|81.68|81.7|79.7|80.72|80.7|80.92|82.12|80.94|81.14|82.98|83.2|81.64|82.26|82.52|83.34|83.84|83.88|83.52|83.7|84.36|84.12|82.8|82.36|84.66|84.1|83.88|85.02|85.62|85.32|85.08|84.7|83.58|81.54||81|81.94|81.8|82.18|82.58|82.88||82.88|82.9|83|83.44|81.54||82.36|83.26|83.4|82.42|82.62|82.36|82.9|82.14|82|81.9|82|81.78|82.74|83.2|83.5|83.72|83.84|84.04|85.16|84.72|84.48|||87.76|87.66|87.2|87.52|87.82|87.78|86.58|85.12|85.34|85.54|88.08|88.34|87.66|87.46|87.4|87.26|87.2|86.6|84.88|85.16|85.02|84.42|84.5|85.86|85.98|85.9|85.14|84.9|84.82|84.76|84.02|83.6|83.48|83.8|83.24|83.14|82.58|82.22|80.86|81.08|80.48|80.74|81.1|82|82.9|75.62|76.04|76.16|74.26|73.74|73.34|73.12|73.58|73.68|73.92|73.1|71.18|72.28|74.32|75.2|75.38|73.14|||72.62|72.62|72.76|||73.06|73.28|73.8|73.58|73.24|74.24
05257|955626|/equities/siegfried-holding-ltd|CHALL/MSCI_EU_SMALLCAP||1116|1114|1120|1116|1130|1122|1106|1116|1114|1104|1130|1144|1136|1136|1142|1134|1122|1138|1138|1150|1150|1134|1142|1146|1148|1154|1160|1158|1156|1168|1174|1176|1170|1168|1158|1152|1156|1164|1158|1144|1168|1178|1170|1150|1150|1160|1164|1144|1156|1168|1164|1172|1164|1172|1188|1176|1134|1134|1158|1136|1108|1106|1104|1114|1120|1118|1110|1096|1102|1096|1108|1084|1004|1006|1002|999|1006|1008|997|1002|995|994|1002|986|981|1012||1034|1030|1024|1016|1010|1010|1016|1006|996|1016|1042|1006|1002|1004|1010|993|997|985|983|976|960|941|944|940|927|931|926|938|947|942|929|929|933|934|931|928|918|929|930|917|898|886|902|899|887|883|894|892|894|905|885|888||886|894|886|871|861|863||875|865|874|885|886||886|887|876|875|891|892|900|889|880|890|896|899|903|898|901|898|890|888|888|890|899|||921.5|916.5|917|912.5|908.5|934|933|928.5|936|923|923.5|921|924|921.5|947.5|950|931|927.5|929|905|897.5|900|908.5|910|905.5|890|863|903|914|914|916|901|894|891.5|886.5|885|880|873.5|873|863|866|880|885|876|880|855.5|860|868.5|869.5|862.5|855.5|852.5|863.5|873.5|878|870.5|862|852.5|845|840.5|844|863|||863|855.5|858|||848.5|847|843.5|844|852.5|843
05258|1096149|/equities/sig-combibloc-group|STOXX600/CHALL/MSCI_EU_SMALLCAP||17.79|17.82|17.73|17.92|18.05|17.63|17.7|17.98|17.87|17.74|17.8|17.71|17.48|18.17|18.73|18.63|18.65|18.9|18.69|18.82|18.69|19.1|19.03|19.8|19.67|19.08|19.02|19.21|19.09|18.86|18.71|18.65|18.69|19.26|19.38|19.45|19.43|19.17|19.25|19.43|19.4|19.05|19.05|19.07|18.9|18.61|18.15|17.94|17.66|17.31|17.31|17.4|16.9|16.95|16.78|16.83|16.92|17.18|17.37|17.3|17.31|17.47|17.35|17.74|17.8|18.07|17.56|17.56|17.71|17.72|17.75|17.69|17.66|17.93|17.9|17.63|17.64|17.57|17.5|17.7|17.88|17.87|18|17.53|17.42|18.31||18.59|19|17.85|17.77|17.72|17.73|17.82|17.79|17.43|17.56|17.33|17.19|17.42|17.29|17.64|17.46|17.74|17.88|17.88|17.7|17.52|16.96|16.88|16.58|17|17.25|16.95|16.73|16.54|16.52|16.33|16.09|16.12|16.39|16.47|16.78|17.37|17.4|17.57|17.63|17.69|18.13|18.14|18.98|18.98|18.98|19.33|19.23|19.15|19.54|19.57|19.1||19.38|19.31|19.44|19.58|19.29|19.19||19.03|18.7|18.68|18.98|18.75||18.92|19.03|18.82|19.2|19.4|19.55|19.41|19.26|19.33|19.4|19.32|19.59|20.52|20.14|20.12|20|20.12|20.2|20.18|19.98|20.3|||20.06|20|19.87|19.93|19.87|19.95|19.13|18.93|19.07|18.89|18.77|18.74|18.56|18.44|18.49|18.54|18.25|18.45|17.92|18.02|17.85|18.23|18.45|17.85|18.06|18.32|18.43|18.26|18.08|18.1|18.07|17.97|17.91|17.72|17.72|18.13|18.25|18.34|18.24|18.33|18.26|18.69|18.9|18.83|18.83|18.75|18.7|18.76|18.82|18.65|18.66|18.47|18.83|18.83|18.8|18.73|18.98|19.12|18.98|18.93|19.08|19.55|||19.45|19.56|19.63|||19.52|19.69|19.39|20.46|20.44|20.46
05259|49827|/equities/sika-i|STOXX600/SMI/CHALL/EAFAGROWTH||228.8|229.3|228.5|230.7|234|232|230.1|234.6|235.7|235.8|237.7|238.7|239|243.7|246.2|246.3|247.5|248.2|242.7|243.5|243.5|243.6|246.3|251.5|251.7|253.2|250.9|250.5|252.3|256|256.3|256.3|256.5|259.5|258.8|256.6|258.5|262.1|263.2|266.5|267.2|278.9|279.2|284.4|281.4|282.5|281.3|276.9|275.4|271.4|272.9|279.3|272.2|273|268.2|268.4|267.2|265.2|267.8|265|265.4|266.3|267.9|274.1|272.9|274.8|270.8|269|268.8|267.5|268.3|266.7|262.8|262.7|260.9|259.8|256.7|252.9|250.1|250.4|250.2|247.4|251|249.4|243.9|263.4||275|276|264.7|262.3|258.9|266.5|266.5|266|264.4|267.6|263.4|263.6|267|266.3|263.6|259.8|261.4|261.3|262.6|261.4|258.5|255.4|261|260.6|261.7|261.8|258.5|257.7|259.9|262.9|257.5|257|256.7|263|268.9|273.5|272.4|272|276.1|277|272.9|270.6|277.4|277.1|277.2|277.2|286.7|284.8|284.2|284.8|282.9|284.4||283.1|284.3|287.6|278.8|279.2|280.1||277.7|274.4|271.4|271.9|265.7||265.5|268.1|265.4|261.8|260.7|259.8|259.5|257.7|261.4|261.7|264.3|265.8|271.4|268.8|269.3|269.6|267.8|266.8|269|264.6|270.8|||269.5|268.8|270.6|271.8|271.8|276.7|268.7|264.1|264.9|267.4|267|267.1|265.4|263.3|264.7|262.1|257|258.4|258.5|259.1|256.2|255.8|257.1|259.5|259.3|259.3|259.5|259|258|258.9|248.4|245.1|246|246.8|242.5|241.1|242.8|240.8|239.9|242.2|241|242.7|243.5|241.6|243.1|238.3|238.2|239|236.5|237|236.4|238.2|240|242.7|244.1|246.6|249.7|256.4|257.1|256.5|259.9|268.8|||274|274.4|274.2|||272.7|272.5|273.3|272.1|270.6|276.3
05260|49955|/equities/sonova-h-ag|STOXX600/CHALL/EAFAGROWTH||302|306.5|307.7|306.7|313.6|314.1|306.3|309.8|312.9|316.9|317.3|319|319.4|325.7|329.6|325|326.6|329.4|323.1|324.1|322.2|321.3|326.3|337.2|335.8|313.7|317.1|319.9|320.6|324.5|324.7|324.4|319.6|322.9|319.9|318.1|321.5|319.3|320.3|317.7|316.5|316.2|306.6|306.2|305.7|305.1|301.5|299|292.7|292.2|300.2|299.5|299.5|305.3|305.6|307.1|305.4|302.2|300.7|303.6|303.7|301|299|300.6|295.9|297.2|295.7|293.4|295.1|298.5|298.3|294.1|290.1|293.8|294.7|292.5|290.8|289.4|282.8|284.2|285.7|283.9|283.4|272.8|257.6|265.4||270.1|271.3|269|268.8|264.2|267.5|268.4|266.8|265.1|270.1|269.1|273.8|279.7|278.3|279.4|273.8|275.5|278.5|282|282.8|280.7|279.9|281.5|278.4|277.5|276.9|272.7|273.3|273.1|274.6|272.3|272.8|278|281|281.8|291.5|290.8|288.1|291.5|292.5|290.4|286.4|289.4|286.1|288.5|289.4|293.2|295.2|296.9|297.8|292|285.9||300.6|299.8|298.9|286.6|271.4|271.4||268.4|268.1|264.2|267|259.9||259.6|259.2|257.3|255.8|257.2|255.2|254.1|249.3|250.6|255.2|255.4|259.7|261.7|259.3|260|257.8|257.3|253.7|258.2|256.9|260.1|||264.2|263.4|258.5|258.1|274|275.8|271.8|270.6|273.6|282|289.5|285.5|284.1|284|284.8|281.4|277.4|278.5|277|276.9|273.7|281.2|287|292.1|291.9|290.8|287.6|289.6|285.9|286.6|288.2|285.8|284.8|286.2|285.8|283.1|280.4|279.2|279.3|281.8|280.7|279.5|279.7|276.6|279|276.4|279.3|281.7|282.4|282|280.3|278.3|277.5|280.9|284|281.6|278|277.8|275.4|268.5|271.5|274.7|||275|274.6|278.4|||278.1|277|276.9|277.3|276.3|275.5
05261|945906|/equities/spice-priv-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05262|955627|/equities/st-galler-kantonalbank-ag|CHALL/MSCI_EU_SMALLCAP||427|427|424|420|425|423|422.5|422.5|423.5|423|424.5|422|419.5|420|422|422.5|423.5|429.5|424|425|425|425|427.5|430|430.5|429|430|433|429|437|437|433|425|424|421|419.5|416|420|420|418.5|416.5|413.5|414|417|419.5|423|421|417|415|413|416|418|415.5|421.5|414|410.5|408.5|408|410|411.5|415.5|419|418|424.5|423.5|420|421.5|423.5|423|424|423.5|423.5|423|424|426|432|430|429.5|431.5|433|433|431|431.5|429|426|434.5||440|438|440|435.5|437.5|437.5|438|439|439.5|439.5|439|436.5|437.5|440|438.5|436|433.5|433|436.5|438.5|436|434|438|434|436|439|441.5|443|443|442.5|440.5|439.5|438|436.5|440.5|444.5|443|444|453.5|449.5|439|437|438|442.5|440.5|442|444.5|439.5|440|443.5|448.5|455.5||460|458.5|458.5|463|468.5|465||461|462|462|464|480||477|476|471.5|475.5|477.5|479.5|484.5|478.5|477|477.5|479|480|481|483|483|486|482|483|485|488|491.5|||489.5|489.5|487|488|492.5|494.5|496|494.5|497.5|497|498|500|499.5|498.5|499.5|498|498|497.5|499|504|504|504|499.5|500|501|502|500|503|505|504|500|503|502|506|498.5|502|503|506|507|505|508|506|504|502|503|498|499.5|499.5|496|495|496|496|498|500|501|502|501|504|503|504|504|497|||497|496|495.5|||495|492|490.5|490.5|487.5|484.5
05263|1128801|/equities/stadler-rail|STOXX600/CHALL||19.56|19.32|19.02|19.16|19.2|19.14|19.02|19.4|19.4|19.9|20.4|20.4|23|23.5|24.05|24.9|25.7|25.35|25.05|25.05|25.05|25|25.3|25.7|25.8|25.75|25.8|25.9|25.85|26.35|26.3|25.95|25.6|25.7|25.65|25.6|26.05|26.15|26.05|26.15|26.1|26.05|26.5|26.85|27.1|27.2|26.9|25.85|25.85|25.6|26.5|26.65|25.85|25.6|25.25|25.65|25.6|26|26.3|26.6|26.75|26.55|27|27.85|27.95|28.3|27|26.95|27.95|27.7|27.6|27.45|27.4|27.15|27.1|26.95|26.9|26.55|26.3|26.25|26.25|26.15|26.35|25.85|25.45|26.45||27.25|26.7|26.7|26.45|26.1|26.65|26.7|26.5|26.25|26.45|26.15|26.15|26.35|26.45|26.3|25.9|25.95|26.25|26.2|26.1|25.95|25.6|25.95|25.9|26.05|25.75|26.05|26.25|26.2|26.2|26.3|26.35|26.05|26.5|27.35|27.6|27.8|27.75|27.85|27.55|27.25|27.45|27.9|27.85|27.65|27.7|28.25|27.9|28.1|28.8|28.6|29.3||29.4|29.6|29.7|29.6|29.4|29.25||28.75|28.45|28.4|28.45|28||27.95|27.85|27.65|27.9|27.8|27.45|27.55|27.6|27.95|28|27.8|28.25|28.4|28.3|28.85|29|28.9|29|29.5|29.15|29.05|||29.1|28.96|28.58|27.92|28.58|28.8|28.44|28.42|28.9|28.84|29.44|28.5|28.66|28.3|28.56|28.84|28.68|28.66|28.8|28.54|27.94|28.4|28.26|28.82|28.84|28.98|28.32|28.04|28.1|28.36|28.2|27.84|27.64|27.62|27.88|28.04|28.22|28.1|27.88|28.18|27.72|28.18|28.06|28.06|28.26|27.7|27.7|27.74|27.54|27.08|27.32|27.5|28.7|30.62|30.8|30.96|30.94|30.94|31.1|30.9|30.24|30.78|||30.5|30.6|30.98|||30.8|30.8|30.9|31.3|31.1|31.5
05264|955633|/equities/starrag-group-holding-ag|CHALL||37.8|37.4|36|38.2|37.6|37.8|38.2|37.6|37.2|40.2|39|39.2|40.4|40.8|41|42.4|43|42|41.8|40.6|40.6|40.8|40.8|40.8|40.8|41|40.4|41.8|42|42.6|42.8|42.4|40.8|41|41.6|42.2|43.6|42.8|43.2|42.8|43.8|44.2|44.2|44|44.8|44.8|44.4|43.8|43.2|44|45|45.2|45.6|45.2|46|46|46|46.8|46.2|46.2|45.8|46|45.8|46.6|47|46.6|45.2|45|45|45|45.4|45.6|46|46.4|47|46.4|46.8|47.6|46.8|47.6|47.8|47.6|48|48|48|49.6||49.4|49.8|49.8|49.8|49.8|50|49.4|49.6|50|51|51|51|51|51|51.5|51|51.5|51.5|51.5|51.5|51||51|51.5|54.5|52.5|52.5|53.5|53.5|52|51.5|51.5|51.5|51.5|51.5|50.5|50.5|51|52|51|51.5|51.5|51.5|51.5|51.5|51.5|51.5|51.5|52|52|52|52.5||52.5|52|51.5|52|52|52||52|51.5|51.5|51.5|51.5||51|52|51.5|51.5|52.5|54|54|53.5|53|52|53|53.5|53.5|52.5|53.5|54|54|53.5|52|52.5|52|||52|52.5|52|51|51.5|52.5|52.5|52.5|52.5|52.5|49.8|49.8|49.8|49.6|49.6|49.8|49.8|49.8|49|48.4|46|46|46|45.8|45.8|46|46|45.8|46|46|46|46.2|45.6|46|45.8|45.8|46.2|46.2|46|46.4|46.4|48.4|48|46|47.2|46|46|46|46|46.4|47|47.8|48|48.4|48.4|48.2|47|46.8|47.6|49.2|50|50.5|||50.5|50|50.5|||50.5|50.5|50.5|50.5|50.5|50.5
05265|949731|/equities/straumann-holding-ag|STOXX600/CHALL/EAFAGROWTH||114.8|116.1|113.4|113.35|113.2|112.1|109.6|112.5|111.25|111.1|112.75|113.4|111.8|112.95|114.8|115.35|116.85|121.1|118.25|118.25|116.4|115.55|117.7|120.1|128.15|128.7|128.75|128.15|129.05|129.85|131.55|130.15|130.25|132.45|132.25|132.6|132.75|133.45|133.3|138.7|138.8|138.25|138.4|140.45|140.6|138.9|135.55|132.2|126.6|125|128.1|129.35|126.5|127.25|124.15|124|121|119.05|119.9|118.45|118.1|119.1|120.5|124.45|125|126.55|126.25|126.2|125.85|126.4|126.9|127.5|127.25|128.15|127.8|125.8|126.45|128.3|112.35|113.25|112.35|109.95|109.95|108.35|106.85|110.7||115.95|113.95|113.65|113.85|113.7|115.5|116.55|117.75|116.5|117.75|116.2|115.6|118.95|120.75|121.35|118.95|119.8|120.9|120.95|118.75|115.95|114.35|113.2|113.5|114.3|113.65|109.55|109.3|109.45|110.2|109|108.7|111.6|112.9|114.25|115.5|116.6|116.95|118.8|118.85|117.2|116.05|118.05|118|117.7|117.5|119.15|119.75|119|120.9|120.65|121.35||122.85|125|123.4|122|120.35|120.95||120.6|119.4|118.15|118.55|123.5||130.6|139.75|138.2|140|138.85|137.3|136.45|134.4|135.1|136.95|137.5|142.15|144.1|143.1|145|143.65|142.3|140.15|141.3|140.95|144|||146.05|145.55|143.35|141.45|147.6|148.45|144.4|143.6|144.55|146.15|148.75|149.15|148.2|150.65|151.5|149.45|146.6|144.9|144.15|143.25|143.3|144.75|148.55|149.6|148.05|147.6|145.75|146.35|145.4|145|142.75|139.85|139.45|140|140|138.3|136.35|137.55|136.8|138.65|141.65|134.1|136.75|135|134.1|132.3|132.9|134.35|133.6|132.55|131.35|129|127|129|132.6|132.35|131.4|131.4|130.5|128.7|131.4|135.35|||136.4|137.15|138.05|||136.95|136.7|137.05|136.8|135.75|139.1
05266|49836|/equities/sulzer-n|CHALL/MSCI_EU_SMALLCAP||132.8|131.4|129.6|129.2|131|129.8|130|133.4|134.2|134.6|135.6|136|135.4|138.8|139.8|137.8|138.6|136.6|133.4|134.8|135.6|134.4|137.8|137.2|137.4|136.8|135.4|135.4|135.8|138|137.8|137|141.4|146|145.6|144|142.6|142.4|139.6|140|139.8|139.4|139.4|140.4|139.6|139.4|139.2|135|134|132.8|133|133.8|129.6|129.6|128.6|128.8|127|126.4|126.4|126.2|126.6|128.8|129.2|132|131.6|131.4|130.8|130.4|127.6|128.2|128.2|128.6|128|127.6|126.2|124.2|123.6|122.4|121.6|121.8|119.4|120.2|123.2|122.4|121.4|129.2||133|131.2|132.6|132.2|131.4|134.6|136.4|136|134.6|139|133|134.2|134.4|134.4|134|134|137|136.4|136.2|134.8|134.2|127|127.6|125.2|125|122.6|123.6|123.8|121|121.4|120.2|119.8|119.2|121|123.2|124|125.6|124.4|122.4|121.8|120.2|121.2|124|122.8|120.2|121.4|122.2|122.4|121|118.8|117.8|118.8||118.6|118.8|120.2|120.8|120|120||117.4|116.8|116|113.6|112.4||112.6|112.8|110.8|110.6|111.8|111.6|112.2|109.6|111.6|116|114.6|115.6|114|113.6|113|113|114.4|114|114.2|114.2|113.4|||110.3|109.8|108|106.7|105.9|105.1|102.6|102.5|103|104.6|104.4|103|103|101.4|102.4|102.8|102.2|103.7|104.7|104.9|103.8|102.8|101.6|99.7|96.3|96.9|88.7|89.05|89.1|89.65|88.95|87.7|88|88|88|88.4|86.7|86.2|86.5|86.9|86.3|85.2|85|84.7|85|84.95|85.2|84.85|84.6|85.55|85|84.05|85.3|87.2|87.6|87.2|85.95|85.4|84.6|84.65|84.15|86.45|||86.25|86.9|87.3|||87.15|86.5|86.55|86.5|85.35|85.9
05267|330|/equities/swatch-grp-i|STOXX600/CHALL/EAFAVALUE||160.95|161.15|161.3|164.1|163.15|160.9|160.5|164.55|168|170.15|168.25|164.85|160.65|161.2|165.45|173.7|178.6|178.9|179.8|182.5|180.7|180|182.65|188.65|186.5|185.4|182.7|178.9|176.35|176.5|175.1|170.15|171.45|177.6|182.15|183.55|185.1|185.4|184.7|191.1|186.65|181.8|183.7|181.95|182.6|181.1|181.6|158.2|157.6|151.6|154|161.5|155.6|155|155.9|157.3|157.7|157.65|159.5|163.65|167|168.9|173|177.15|176.7|180|180.5|181.15|183.45|182.5|181.45|180.7|180.1|183.1|185.2|186.3|185.55|184.4|182.4|182|182.1|180.2|180.4|178.65|177.2|178.75||185|182.15|179.05|177.6|175.8|178.8|180.4|181.2|178.9|180.85|175.7|172.25|175|189.8|187.6|185.7|188.05|188.5|191.35|188.8|188.15|185.7|188.55|187.6|189.05|192.35|192.55|192.7|188.65|191.75|192.55|191.35|185.55|189.2|189.85|190.95|190.15|187.8|190|191.65|194.75|195|196.2|193.7|191.35|193.45|194.85|192.8|192.3|192.85|195.65|200||201.9|195.85|194.75|196.45|193.85|198.7||197|197.1|197.35|200.5|196.7||197.8|197.45|197|193.9|195.3|195.6|194.4|191.6|194.5|197.95|197.85|204.3|206|208.9|213.7|211.9|209.5|212.5|213.8|210.8|211.5|||212.5|208.3|204.1|202.5|204|208.1|200.1|203.8|209.6|210.6|214.9|210.1|210.6|208.9|209.3|209.8|211.5|209.8|211.4|212.5|213|212.7|212.5|209.5|212|214.2|216.1|218.6|221.1|222.7|213.7|209.7|213.1|214.5|209.6|207.4|204|199.2|200.1|203.5|204.7|206|206.5|203.8|204.6|199.25|203.3|211.1|215.1|216.1|219.1|214|215.3|219.2|217.4|219.7|219.8|222.5|220.9|221.3|223.2|228.6|||231.3|229.8|230.4|||227.7|230|232.3|235|235.2|239.5
05268|943210|/equities/swatch-group-n|CHALL/EAFAVALUE||31.55|31.75|31.75|32.4|32.3|32.05|31.95|32.6|33.4|33.7|33.35|32.95|31.95|31.95|32.8|34.1|35|35.2|35.25|35.9|35.55|35.35|36.35|37.05|36.75|36.55|36|35.25|34.9|34.75|34.4|33.5|33.7|35.2|36.3|36.7|37.05|37.15|36.95|38.4|37.4|36.55|36.6|36.3|36.4|36.1|35.75|31.1|31|30|30.2|31.85|30.75|30.55|30.95|31.05|31.2|31.2|31.5|32.4|33|33.5|34.35|35.25|35.4|35.75|35.75|35.85|36.35|36.25|36.05|35.9|35.75|36.65|36.7|36.9|36.75|36.6|36.35|35.6|35.65|35.25|35.4|35.1|34.7|35.3||36|35.45|35.1|34.9|34.5|34.95|35.35|35.75|35.5|35.85|34.9|34.25|35|37.7|37.3|37|37.25|37.35|38.05|37.5|37.5|37.15|37.55|37.45|37.85|38.4|38.25|38.2|37.45|37.9|38|37.75|36.7|37.15|37.15|37.5|37.05|36.85|37.2|37.35|37.8|37.8|38.05|37.65|37.3|37.45|37.7|37.3|37.35|37.55|38.1|38.85||39.5|38.35|38.1|38.5|38.35|39.45||39.1|38.95|38.95|39.55|38.65||39.1|38.95|38.8|38.5|38.7|38.75|38.45|37.95|38.5|39.05|39.3|40.1|40.35|40.85|41.75|41.45|41.15|41.45|41.7|41.15|41.45|||41.35|40.55|39.8|39.5|39.85|40.45|39|40|40.9|41|41.95|40.75|40.95|40.65|40.7|40.65|41.1|40.9|41.35|41.35|41.3|41.2|41.3|40.7|41.05|41.5|41.55|42.35|42.55|42.85|41.3|40.75|41.45|41.5|40.7|40.15|39.45|38.5|38.75|39.5|39.65|40.2|40.05|39.7|39.7|38.4|39.25|40.65|41.35|41.3|41.1|40.75|41.1|41.8|41.75|42|42.45|42.45|42.2|42.8|43.05|43.95|||44.4|44.2|44.1|||43.7|44.1|44.7|44.7|45|45.95
05269|331|/equities/swiss-life|STOXX600/SMI/CHALL/EAFAVALUE||722.8|723.2|718.8|726.2|733.2|734.4|729|729.2|726|724.4|717|720.6|724|722|732.8|729|739.6|736.6|716.6|716|716.8|709.4|716.2|726.2|717.2|716.8|718.8|712.6|716|723.4|725.4|726.8|723.2|720.6|715|711|709.4|705.6|700.8|702|701|697.6|703.2|708.2|712|714|718.2|716.2|715|709.2|711.4|712.4|708|708.4|699.8|701.4|704.6|701.6|704.2|698.2|702|698.2|698.4|703|689.4|686.6|684.4|682.4|679.8|679.6|679.4|675.6|674|677.2|677.4|672|669|663.4|656.2|656.8|652.8|645.4|644.4|636|630.8|660.8||678.6|675.2|677.2|669.8|666.2|674.4|680|680.4|672.2|676.2|672.6|675.4|682.4|677|682.2|679.8|674.4|673.8|664.4|664|662.2|665.8|670.6|663.6|661|657.6|657.8|656.6|658.8|656.8|652.8|648.2|639.6|634.8|638|638.4|635.2|634|640|640.6|634.2|627.6|631.8|627.8|624|629.4|638.4|634.8|632.6|625.2|623.4|629.2||637.4|663.8|658.2|651.8|651|651.4||644|643.4|634.4|626.4|624.4||626.2|625.6|620.4|626.6|628.6|627|622|611.2|616.4|619.2|617.6|632.2|626.8|625.4|629|631.8|627.6|619|632.6|634.4|636.8|||634|633.6|630.4|636.6|650|657.8|643|635.6|635|640.8|641.2|666.6|660.2|654|654|655.4|653.6|649|646.6|648.2|643.6|642.2|639.2|645.6|651|653.6|654|651|641.8|640.6|631.6|625|625.8|622|616.2|619.2|621|624|621.6|623.4|625.8|628.4|621.6|614.4|612.8|609.6|604.4|601.6|596.2|589.6|587.4|590.6|599.2|596.6|589.6|593.2|589.6|592|589.6|583|583|592.6|||585|585.8|583.2|||581|583|590.8|591.8|593.6|590.2
05270|49828|/equities/swiss-prime-si|STOXX600/CHALL/EAFAVALUE||97.35|96.3|96.2|95.8|96.35|95.85|94.45|94.85|94.9|95.2|95.15|94.5|93.85|93.6|95.15|94.8|94.7|95.15|95.15|94.8|94.4|94.1|95.55|95.95|95.5|94.95|95.25|94.95|95.1|96.05|96.2|96.1|96.1|95.8|95.2|94.9|94|94.35|94.25|94.85|95.9|95.35|95.45|95.75|95.4|95.45|95.7|95.4|95.3|95.5|95.05|95.95|95.7|96.7|97.15|97.65|97.65|97.6|97.55|97.1|97.25|97|95.95|95.7|95.7|95.8|95.65|95.3|95.6|95.6|94.7|93.45|91.55|91.45|91.1|91|91.2|90.9|90.35|90.3|90.15|89.95|89.45|88.2|88.8|90.05||89.15|88.65|88.5|87.9|87.7|87.5|87.7|87.9|87.65|88.15|88.15|88.25|88.85|89|88.8|87.9|86.95|86.5|86.7|86.2|85.8|85.25|86.35|85.55|85|84.8|85.1|85|83.95|83.7|83.3|83.25|83.45|83.5|83.9|84.05|83.85|84.05|84.65|85.05|85.75|85|84.8|84.2|83.9|84.2|84.6|84.5|84.75|85.45|86.15|86.05||86|86.9|86.4|85.5|85.8|86.35||86.9|86.55|86.7|86.5|85.5||85.7|85.5|85.1|85.6|86.6|85.5|85.1|84.9|84.65|84.75|85.25|85.9|85.4|84.7|85.75|85.7|85.75|85.45|86.05|85.65|85.2|||85.45|85.4|86|88.85|88.5|88.2|87.3|87.2|87.85|87.95|86.7|86|85.9|85.75|85.35|85.6|85.2|84.9|85.5|85.55|85.3|85.55|86|86.15|86.3|86.4|86.6|86.4|86.2|86.6|86.4|85.5|86.45|86.2|86.85|87.3|87.3|87.35|87.5|88.4|87.7|88.35|88.6|88.25|88.35|88.25|88.3|89.4|89.4|88.65|88.9|89.4|90|90.5|90.3|90.1|90.05|89.55|89.2|89.25|89.25|90.2|||90|89.9|89.8|||89.75|90.1|90.65|90.85|90.4|91.45
05271|335|/equities/swiss-re|STOXX600/SMI/CHALL/EAFAVALUE||130.4|130.15|129.15|129.6|130.1|128.8|127.7|126.75|126.9|125|122.35|121.55|121.25|122.4|123.85|120.85|120.85|115.35|112.15|112|112.25|111.05|112.4|114.35|112.95|112.5|113.25|113.6|114.65|116.5|116.9|117.45|117.65|118.3|118.2|116.85|116.75|112.55|110.95|114.5|115.45|115.15|116.35|116.8|117.6|118.15|118.85|118.95|117.4|116.5|116.85|116.9|116.5|116.9|116.4|116.5|116.6|116.05|116.2|115.85|116.65|118.15|117|117.4|116.45|116.55|116.85|117.25|116.1|117.4|118.25|116.35|111.25|111.1|110.55|109.5|108.6|106.1|105|105.55|104.1|103.2|103.2|101.95|101|105.5||109.95|109.55|109.5|108.65|107.45|107.65|107.5|106.55|108.85|109.55|109.25|110.25|112.3|111.25|112.1|111.5|111.4|110.45|108.4|108.1|108.2|111.55|113.35|112.7|112.3|113.1|113.65|113.25|113.3|113.85|111.95|111.5|110.3|110.8|112.35|112.65|113.5|113.1|114.05|113.8|113.15|113.85|115.2|114.7|113.9|113.35|113.2|112.6|112.4|112.5|111.5|110.5||110.3|108.65|104.25|104.7|106.1|106.05||104|102.8|101.55|100.75|100.55||100.9|100.6|100.5|101.05|102|101.85|99.64|98.12|98.98|100.05|101.45|108.2|107.25|106.8|107.1|108.65|109.2|109.95|112.5|115.05|116.9|||116.5|117.2|116.25|115.4|116.9|117.2|116.35|116.2|114.6|114.25|113.3|112|110.65|109.85|109.6|109.35|108.3|107.35|106.65|107.9|106.9|106.55|105.85|107.1|107.1|104.35|103.05|102.9|101.55|102.4|103.6|103|102|100.6|100.45|102.75|103|102.55|100.05|98.86|99.74|100.1|99.34|100.1|99.86|99.34|98.76|99.94|99.36|98.04|97.8|98.52|98.48|98.68|98.2|97.5|97.02|97.32|96.86|96.14|96|96.56|||94.86|95.48|95.5|||95.72|96.6|96.46|96.32|96.74|96.3
05272|955634|/equities/schmolz---bickenbach-ag|CHALL/MSCI_EU_SMALLCAP||1.85|1.79|1.776|1.99|2.3|2.295|2.35|2.3|2.4|2.49|2.595|2.39|2.4|2.655|3.125|3.245|3.25|3.195|3.245|3.25|3.375|3.4|3.245|3.33|3.395|3.39|3.26|3.255|3.295|3.5|3.935|3.935|4.01|4.015|4.18|4.18|4.18|4.005|4.195|4.195|4.06|4.1|4.06|4|4.09|4.245|4.25|4.16|4.35|4.35|4.4|4.335|4.55|4.51|4.4|4.495|4.595|4.55|4.65|4.82|4.78|4.76|4.725|4.8|4.95|4.945|4.995|5.11|5.47|5.13|5.48|5.04|5.06|5.47|5.5|5.57|5.01|4.98|5.07|5.8|6.5|6.34|6.48|7.48|7.55|7.68||7.49|7.2|7.5|7.4|7.6|7.75|8|8.65|9.4|9.25|9.59|9.6|9.7|9.7|9.82|9.96|10|10|10.1|10.2|11.24|11.76|11.84|11.82|11.82|11.88|11.88|12.6|12.86|12.46|12.86|13|13.5|13.5|14|14.5|14.3|15|15|15|15|14.6|14.98|14.9|14.8|15.2|16|16.96|16.2|16|15.78|16||16|16|16|16|15.8|15.8||15.98|16|16.8|17|17||17.34|17.8|17.38|17.36|17.4|17.98|18.18|18.2|18|18|18|18|17.6|18|17.8|18|18.48|17.98|16.4|14.86|14.88|||15.2|14.4|14.4|14.4|15.76|16|16.4|16.96|17.68|17.68|17.78|17.76|17.8|17.8|17.78|17.92|17.94|17.96|17.98|18.2|18.28|17.56|17.96|18.28|18|18|17.98|17.78|17.8|17.76|17.76|17.76|17.6|17.6|17.62|17.58|17.54|17.8|17.4|17.36|17.16|17.6|17.6|17.6|17.6|17.98|18|18|18.4|18|18.2|18.16|18.4|18.4|17.1|16.98|18.8|18.8|18.4|18.8|18.8|19|||18|17.18|18.4|||19.54|14.94|13.18|12.6|12.62|13
05273|339|/equities/swisscom|STOXX600/SMI/CHALL/EAFAVALUE||509.5|510.5|507|508.5|510|510|509|512.5|514|514.5|517.5|517|516.5|519|523|524.5|528|535.5|535.5|536|539.5|555|557|565|562.5|559.5|565|560.5|560.5|566.5|565.5|571|567.5|565|559|554|558|555|552|550.5|550|551.5|555.5|555.5|556.5|555.5|559.5|556.5|551|551|549.5|549.5|551|555.5|554.5|554.5|549.5|549.5|551|551.5|551|550|545|544.5|543|539|538.5|539|539|537.5|534|532.5|531.5|532.5|534|530.5|532.5|532.5|526.5|527.5|526.5|522.5|523.5|522|526.5|535||541.5|540.5|539.5|535|535|533|535|537.5|533|533|528.5|526.5|528.5|529|529|526|519|515.5|514|513|510.5|510|511.5|505.5|503.5|507.5|510.5|507|502|502|500|499|497.6|497.4|495.8|499.4|502|504.5|509.5|508|511.5|503|503.5|499.2|490.8|493|493.6|492.8|494.2|497.8|502|504||504|503|505.5|505|507|504.5||499|498.2|497.8|497.2|497.6||509.5|509.5|507.5|513.5|515|521.5|525|519|516|516.5|516|519.5|520|521|522.5|521|523.5|527.5|531|527.5|533|||559.8|557|549.2|538.6|538.6|538.2|531.4|530.6|528.6|531.2|510.2|507.8|511.4|513.8|507.6|513.4|510.6|507.4|507.6|509.2|506.4|510.4|513|518|516.2|519.2|520.6|521.4|516.4|512.8|509.4|507.4|504.8|503|500.4|504.4|505.6|507.6|513|515.2|519.6|519.8|520.2|522.6|522|517.2|517.2|518.4|517|512.2|508.2|512.4|515.6|514|511.6|512.4|510.8|511.4|518.2|517|519.2|520|||507.6|507|509.6|||510.2|507.8|511|513|517.8|510.4
05274|955632|/equities/swissquote-group-holding-sa|CHALL/MSCI_EU_SMALLCAP||346.4|345.2|339.6|334|339.4|339.6|336.8|338.6|334|334.8|330.2|344|342.6|342.4|341.2|333.4|331.4|326|301.8|300|300.6|298|304.6|312|312|310.6|305.8|303|304|307.2|305.6|307.6|307|314|307.8|305.4|303.4|303|303.4|305.2|304.4|305.4|306.8|309.4|305.6|307.4|312.6|302.2|308.2|305.6|309.4|308.8|298.2|297.2|293.8|289.4|289|286.6|285.8|286|286|289.2|290.8|302.8|303.8|305.8|304|304.6|303.8|307|308.2|306.8|305.4|308.6|308|305|301|297.6|301.2|282.6|281.4|276.8|279.6|266.8|258.2|277.2||283|282.4|284|279.8|278|277.8|281|280.6|271.6|277.4|281.4|284.4|287|295.8|306|303.6|303|303|299|298.8|298.2|288.2|286.6|287|287.4|285.6|285.8|288.4|286.8|290.4|289.8|288.2|284.8|286.8|298|299.2|295.2|295|293.4|294.6|284.4|279.2|281|275.8|273.6|273.8|278.2|279.2|277.2|278|271|274.6||273|271.6|270.8|266.2|269.8|269.8||265.4|266.6|264.4|262|250||253|252.8|250.6|244|249.2|248.2|247.6|247|251.8|251|248|254.2|252.4|250.8|250.6|252.8|252.8|247.8|255|253|255.4|||254.8|254.8|255.4|257.4|258.8|261|260.8|256|256|246|247.4|242.6|240.8|242|240.6|240.2|240.6|244.4|243.6|240.6|237.8|238.2|236.2|235.2|235.8|231.2|230|231.8|232|229.6|227.8|224.4|222.6|223.4|220.8|221.4|219|217.2|216.8|219.8|218.2|219.8|221|218.4|218.8|221.4|221.4|221.8|222.6|222.6|219.6|214.2|216|212.6|208.8|204.4|200.4|203.8|202.6|200.4|201.4|206.4|||206.2|207.8|205|||202|202.2|203.6|205.2|204.8|206
05275|48540|/equities/tecan-hld-n|STOXX600/CHALL/MSCI_EU_SMALLCAP||211.6|212.6|210.8|214.2|214.6|212.8|211.2|212|210|210|212|214.8|218.6|221.2|220.8|221|226|224.4|221.8|222.8|223.2|220|223|224.4|227.4|228.8|237.8|242|244.4|243.6|241.6|235.8|237.8|271.4|268.8|266.8|265.2|269.6|267.4|273.4|275.6|277.6|278.6|286.4|285.6|285|278.2|268.6|268.6|270.4|280|283.8|279.8|281|280.6|284.4|286|284.2|286.4|285.4|286.2|284|282.6|286.4|285|285.8|288.8|289.8|286.2|288|286.2|287.2|284.4|288.4|289.4|287.8|281.2|284.4|276|330.4|327.4|324.2|327.4|316.4|312.4|323.4||332|329|331.4|331.2|322.4|324.4|331|321.2|325|335.6|330|328|327.6|323|319|313.6|322.4|321|321.4|315.6|308.4|305.8|303.4|304.6|305.2|307.6|308.2|311.4|309|311.6|313.4|311.8|324.8|327|331|327|321.8|319.6|320.6|328|327.6|321.8|322.4|325.6|322.6|323.6|329.4|331.4|328.8|336.2|335|335||343.2|347.2|342.2|337.8|333.2|335.2||336.2|333.2|331.4|331.8|329.4||332.2|337|335.2|339.2|344.2|338.4|333|341.8|327.6|338|342.2|349|353.2|353.8|368|362|362|359|362.2|369|375.8|||375.8|370|369.8|370.6|375.2|377.6|370|367.2|369|372|373.4|376.6|392|370.6|373|365.8|355.4|355.2|352|350|349.6|356.4|359.4|357|360.6|361.4|355|361.8|360|361.2|357.4|351|349|346.2|340|336.8|326.6|328.6|329.6|336.6|334.8|337.2|341.6|341.4|345|327.2|329.6|327|324|323.4|324.8|323.8|332|335.8|346.2|339|332|328|326.4|320.6|329|339.8|||348|348.2|350.2|||344.8|347|345|346.6|346|353.6
05276|949732|/equities/temenos-group-ag|STOXX600/CHALL/EAFAGROWTH||58.9|56.25|56.35|57.3|58.05|59.05|60.1|60.1|59.2|58.25|59.7|61.35|61.9|64.7|60.65|60.2|61|61.25|60.25|60.75|60.65|60.5|61.45|62.8|64.45|64.15|63.95|65.65|65|64.4|64.2|64.3|64.2|64.2|63.75|63.05|62.85|62.45|59.55|59.55|59.95|58.95|58.75|59.35|59.9|59.95|58.7|58.65|59.2|59.1|59.45|60.95|60.3|60.7|61.3|61.9|61.25|59.9|59.75|59.25|58.95|56.65|56.35|59.2|59.55|59.3|58.9|59.05|59.25|59|59.5|59.1|59.4|60|60.15|59.65|59.65|57.45|56.95|57|56.85|55.7|56|56|55.1|60.8||62.1|61.65|62.45|62.4|61.4|63.35|66.2|67|66.2|66.25|65.95|65.9|66.05|65.5|65.55|65.2|64.6|64.6|64.35|63.9|63.8|63.65|63.4|62.5|61.5|62.2|62.25|62.15|62.4|62.25|62.25|61.3|61.8|59.9|61.45|61.1|60.9|61.95|61.4|59.15|57.45|59.55|59.5|58|57.6|58.9|58.75|58.55|58.1|58.95|58|58.25||57.95|58.3|58.95|58.25|58.1|54.5||55|56.75|56.75|57.45|57.35||58.4|57.9|58.35|59.2|64|65.55|66.95|67.7|68.7|69.35|73|75.1|63.25|62.2|62.55|62.85|63.05|62.75|63.7|63.2|64.7|||65.4|66.74|66.46|66|65.32|64.42|63.44|63.78|66.98|67.12|67|66.68|66.36|65.9|66.48|66.5|66.98|66.86|67.28|67.38|67.8|65.56|65.46|64.84|65.72|64.14|62.38|67.2|66.68|63.4|89.34|88.66|88.32|89.16|88.88|88.92|89.1|89.68|89.44|89.68|88.6|88.72|88.82|88.18|88.06|87.64|87.44|87.32|86.84|87.28|81.26|78.66|79.04|79.88|80.04|78.48|79.12|79.54|80.9|75.62|76.62|78.82|||79.4|78.8|78.8|||79.06|78.22|77.6|78.3|78.18|78.04
05277|955639|/equities/thurgauer-kantonalbank|CHALL||126|126|125.5|125|125|124.5|126|125.5|124|124.5|124|124.5|124.5|124.5|124.5|124.5|126|125.5|126|126|126.5|126|126|126|126.5|126.5|126.5|126.5|126.5|126.5|123|124|125|126|126.5|126|124.5|125|124.5|125|124.5|123|123|125|125|125|124.5|124.5|125|126|126|126|125.5|125.5|125.5|125|125|124|125|123|122|122|123.5|124|122.5|123.5|123|123.5|124|122.5|123.5|124|123.5|125|124.5|123.5|123.5|125|126|124|126|126.5|125|121.5|125.5|125.5||123.5|124|123.5|125.5|124.5|124.5|124|124|123.5|123|122|123|124|123|123|122|123|122.5|123|123|123|123|123|122|122.5|121.5|121.5|122|123.5|124.5|124|123|122.5|123|122.5|122|122.5|123|124|124|125|127|127|130|130|130|129.5|129.5|128.5|129.5|128.5|127.5||127.5|127.5|127.5|128|128|127.5||127|126.5|127|127|127||127.5|129.5|129|128.5|129|130|129.5|127.5|126|127.5|127|127|127|126.5|127|127|127|126.5|127|127|127|||126|126|125.5|124.5|124|125|125.5|124.5|125|124|124|124.5|123.5|124|124|124|124.5|124|122.5|122.5|124.5|123|122.5|123|122.5|123|123.5|122.5|121|120.5|119|119|119|119|119|118.5|119|119|119|119|119|119|119|118.5|118.5|118|118|118.5|119|119|119|119|119|119|119|119|118.5|118.5|119|119.5|120|120|||119.5|120|119.5|||120|119.5|119.5|120|120|121
05278|955641|/equities/tornos-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05279|955637|/equities/tamedia-ag|CHALL||160.8|160|158.2|154.6|158.8|159.4|160|160|156.6|155.6|155.6|153.6|151.8|151|150.8|148.8|149.4|149.6|150.6|147.8|147.6|149|151|151.8|148|147.6|147.8|147|147|147.6|147.8|143.4|141|140.8|142|144.2|145.6|143|142.2|143.4|142.8|139.4|141|141.6|142.4|144|141|137.8|137.4|137.8|140.4|139.8|137.2|139.6|138.2|139.6|137.4|137.6|138.2|139.2|142.6|145.4|146.2|145.8|145.8|147.8|145.6|153|155.6|160.2|161.2|161.8|161.2|162|160.4|160.6|158.8|158.4|159.6|161.8|162|162.8|161.2|153.4|152.2|159.8||165|162.6|163.2|165|165|167|158.8|160.6|161.8|163.4|164.6|164|163.6|163|164.8|167.6|167.8|167.6|166|168.8|167|164.4|167|168.2|168.4|167.8|169.6|171.2|168|168.4|163|162.2|162|158.4|162.8|164|164.6|165.2|164.8|167.4|168.8|158|158.6|158.6|156.6|156.4|155.8|154.4|155|154|155.6|156||151.2|152.6|149.8|149.4|149|149.4||149.8|149.2|149|148.4|143||143|143.2|142|148.6|148|148.2|154|156|155.4|154|153.6|155.4|157|157|159|159|157|157.6|157.2|153.2|150|||150.8|149|146.8|146.2|147.2|145.8|146|143.2|143.8|142|139|137.8|136.6|136|135.2|134|135.8|136.4|136.2|133|133.2|132.6|133.6|131.2|131.6|131.6|131|131.8|129.4|130.2|132.8|133.4|132.2|133|133|133.8|131.2|130.2|131.2|132|131|130|131|128.8|129.8|126.6|126.4|127.4|124.8|124.8|122.6|121.2|121|121|122|121.4|121|122.2|122.8|119.6|119.4|121.6|||121.2|120.8|120.4|||120|117.6|117.4|116.6|116.4|117.8
05280|955642|/equities/u-blox-holding-ag|CHALL/MSCI_EU_SMALLCAP||70|69|67.7|68.3|67.5|67|66.6|69.2|70.3|69.6|69.3|69.1|68.1|70.2|70.3|68.7|68|66.7|65.7|66.3|67.2|67.7|68|68.5|68.4|67.6|69.4|78.4|80.2|80.4|80.9|79.9|79.4|80.2|80|80.3|80.5|79|78.3|79.2|79|77.9|77.8|77.8|79.4|79.3|78.9|76.2|76.4|72.8|76.2|76.8|74.6|74|73.7|75.5|75.6|74.9|75|74.5|75.1|75.4|76.3|80|79.8|80.2|79.4|78.3|77.8|78.5|79.5|79.6|79.7|80.4|79.5|81|80.7|79.4|78.4|78.4|79.1|78.6|79|79.6|78.7|80||81.9|81.2|81.7|82.1|84.3|85.9|88.3|87.3|85.8|86.9|88.1|89.6|90.6|90.9|93.1|93.9|92.3|93.3|94.2|93.5|93.6|92.6|95.2|95.3|93.2|94.5|94.4|95.4|96.5|99|100|101|100|102|102.4|100.6|97.2|96.6|98.4|99.4|98.5|97.4|98.5|96.6|95.9|97.8|98.5|97|96.7|97.6|96.5|96.1||95.8|94.2|93.8|92.3|91.5|90.5||90.7|88.3|86.2|85.6|85.4||87.7|87.9|87.4|87.8|83.8|79.9|80.9|80.1|81.8|82.5|85.1|86.4|89.5|88.4|88.7|88.4|88.6|88.4|87.6|86.8|87.9|||87.4|86.3|87|87|85.8|85.2|81|81.9|85.3|84.1|84|84.8|84.9|86.1|88.2|87.3|87.7|87.2|88|85.8|85.8|87.2|88|87.2|88.2|88.2|86.1|86.5|87.9|89.8|91.1|90.4|88.9|89|88.4|85.5|85.1|86.7|88.3|87.2|86.4|86.8|88.8|87.6|87.6|89.4|90|89.5|89|89|89.6|88.8|89.3|89.9|89.4|92.8|90.3|92.1|94.3|94.5|96.4|99.1|||101.2|99.1|98.9|||97.9|97|96|95.6|96.9|97.3
05281|943811|/equities/ubs-group-n|STOXX600/SMI/CHALL/EAFAVALUE||28.54|28.13|27.67|28.18|28.75|28.45|28.24|28.55|28.34|28.26|28.21|28.31|28.13|28.62|28.85|28.85|29.1|28.82|27.44|27.15|27.21|27.14|29.57|28.62|28.07|28.13|28.04|28.08|28.11|28.39|28.46|28.42|28.04|27.96|27.89|27.36|27.28|27.07|26.78|26.94|26.57|26.41|26.6|26.48|26.19|26.38|26.39|25.91|26.54|25.76|25.77|25.78|25.31|25.56|25.18|25.17|25.09|24.6|24.76|24.65|24.88|25.23|25.24|26.01|26.01|26.25|26.34|26.54|26.58|26.5|26.45|26.32|26.18|26.43|26.31|26.63|26.74|26.77|25.2|25.1|25.02|24.72|24.84|24.18|23.88|25.68||26.78|26.77|27.35|27.02|26.6|27.23|27.44|27.46|27.28|27.66|28.11|27.92|28.18|28.08|27.86|27.55|27.22|27.49|27.48|27.56|27.39|26.98|27.29|26.79|26.49|26.83|27.38|27.5|27.84|27.92|27.71|27.94|27.52|27.36|27.9|28.06|28.18|28.22|28.63|28.46|27.99|28.39|28.78|28.53|28.17|28.19|28.56|28.43|28.24|28.05|27.89|27.7||27.58|27.83|27.79|27.33|27.33|26.95||26.79|27.42|24.96|24.61|24.44||24.7|25.44|25.33|25.4|25.83|25.87|25.53|25.7|25.9|25.84|25.81|26.7|26.9|27.03|28.08|28.22|28.35|28.17|28.56|28.12|28.14|||28.36|28.41|28.62|28.35|28.25|28.09|27.71|27.99|28.2|28.24|28.06|27.98|27.81|27.2|27.61|26.23|26.03|25.66|25.56|25.69|25.44|25.22|25.21|25.14|24.79|24.92|24.61|24.52|24.56|24.74|24.53|24.42|24.52|24.63|24.44|24.56|24.83|25.63|25.98|25.88|25.79|26.29|26.09|25.91|26.01|25.85|25.57|25.44|25.47|25.38|25.56|25.29|25.38|25.49|25.42|25.78|25.8|25.67|25.7|25.56|25.42|26|||26.21|26.34|26.55|||26.39|26.39|26.55|26.2|25.75|26.28
05282|955649|/equities/valartis-group-ag|CHALL||12.4|12.4|12.2||11.9|11.8|||||11.9|11.3|11.9||12|||12|12||12|12||11.5|11.5|11.5|11.5|11.5|11.5|11.7|11.7|11.6||11.4|11|11.9|11.5|11||11|11|11|11|11|11|11|11|11|11|10.9||11|11|11|11|11||10.9|10.9|10.9|10.9|10.7||11.1|10.8|11|11|11.3|11.5||10.5||||10.5|10.8|10.6|10.6||10.6|10.6|10.6|10.7|10.7||10.5||10.5||10.5|10|10.5|10.5||10.5|10.5|10.5|11.3|11.3|11.5|11.1||11.3|11.5|11.4|11.5|11.4|11.1|11|11|11|11||11|11|11|11.1|11.1|11.1|11.1||11.1|11.1|11.1||11.2|11.2||||11.2|11.2|||11.6|11.5|11.5||||11.7|11.5|11.7|11.7|11.7|11.7||11.7|11.7|11.7|11.9|11.9||11.9||11.9|11.9|12|10.8||10.6|10.6||||11.2|11.2|11.4|11.4|11.4|11.3|11.7|11.7|11.9|||11.5|11.5|11.5||11.65|11.65|11.7||||11.85|11.9|11.9||11.9|11.9|11.9|11.9|11.5||12|11.9|11.9||11.9|11.9|11.9|11.9|11.9|11.9|11.9|11.85||11.9||||11.9|11.9|11.9|12|12||12|12||12|12|12||12.65|12.75|12.6|12.2|12||12.5|12.7|12.5|12.5|||||12.7|12.7|12.75|||12.45|13.5|13.5|13.5|13.65|12.75
05283|49956|/equities/valiant-n|CHALL/MSCI_EU_SMALLCAP||105.6|105.6|104.8|105.6|105|103.6|103.6|103.2|103|103.4|102.2|101.8|100.8|101.2|102|102|101.6|101|100|100.4|101.2|101.6|102.4|103|102.4|102|101.8|102.6|102|102|102.6|101.6|101.4|101.6|100.6|100.4|100|98.8|98.5|98.8|98.5|97.7|98.5|99.6|100.6|101.4|101.6|101|100.2|99|100|100.2|99.7|100.4|100.2|100.2|99.3|99.2|99.4|99|99|99.6|99.7|99|99.5|99.2|98.9|98.7|98.8|99.2|99.3|99.4|98.4|99|98.9|98.6|98.2|98|98.4|98.2|98.7|98.3|98.1|98|96.8|100.2||100.6|100|100.6|105|105.6|106.2|106|105.8|106|106.2|102.8|102.6|102.6|103.4|103.4|103.2|102.4|101.4|101.4|101.6|101.2|101.6|102.6|102.2|102.8|102.8|103|103|102.6|102.8|103.2|102.8|102.8|103|103.2|103|102.8|102.6|103|103.2|102.8|102.8|103.8|103|101.6|102|103.2|104.6|105.4|110.8|110.6|111||110.4|109.4|109.6|109.6|110.8|111||110|109.8|108.8|111|109.4||109.2|108.6|109|108.4|108.6|108.4|109.2|109|108.8|108.2|108.4|109|109.4|109.6|109.2|108.8|108.8|107.2|108|107.6|108|||106.4|106.6|106.4|105.8|105.4|105.6|106.4|105.4|104.8|104.4|105.2|105.2|105.2|104.2|104.6|104.8|104|104|104|103.6|104|104.4|103.2|102.6|103.6|102.6|102.4|102.4|102.6|102.8|102.4|102.4|102.4|102.4|102.8|104|103.2|105|105.6|106.6|105.8|104.2|103.4|103.6|103.6|102.8|102|102.2|102.2|102.4|101.4|97.7|98|98|98|97.5|96.8|96.9|96.8|97.2|97.3|96.2|||95.7|95.4|95|||94.8|94.9|94.9|94.7|94.2|94.6
05284|48528|/equities/valora-holding|CHALL/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05285|994260|/equities/varia-us-properties-ltd|CHALL||27.2|27|27.1|27|27.3|27.3|27.2|27.5|27.7|28.5|29|29.5|29.8|30|30.3|30.2|30.6|30.5|30.4|32.4|32.4|32.4|32.3|32.4|32.9|33|33.2|33.3|33.2|33.5|33.5|33.6|33.5|33.1|33.7|34||34.4|34.2|34.5|34.4|34.5|34.9|34.5|33.7|33|32.5|32.3|32|32|32.4|32.7|32.8|32.8|32.9|34.2|34.5|34.9|34.9|34.5|33.7|34.2|34.5|34|34|33|33|33|32.9|32.8|32.6|32.6|32.5|32.4|32.5|32.8|33|33.3|33.3|33.3|33|33|32.1|31.1|32.2|32.7||32.5|32.6|32.5|32.1|32.4|32.5|32.7|33.3|33.8|33.5|33.4|33.6|33.8|34|34|33.6|33.5|33.9|33.6|33.7|33.7|34|34|34|33.8|33.7|33.9|33.6|34|34|34|33.9|34|34.3|34.4|34.3|34.4|34.5|34.7|35|34.9|35|35|35|35|35.4|35.9|36.9|36.9|37|35.2|35.2||34.8|34.9|34.6|34.9|35.1|35.1||35|35.5|35.8|35.8|35.8||35.7|35.6|35.3|35.2|35.2|34.9|34.8|34.8|34.8|35|35.2|35|35|35.2|35.3|34.7|34.1|35.3|36.9|36.5|36.7|||36.9|36.7|35.9|36|35.5|35.6|35.7|35.7|36|36|36|36.5|36.3|36.1|36.2|36.4|36.7|37|37.5|36.6|36.4|36.5|36.7|36.9|36.9|36.9|37|37|37.5|37.5|37.3|37|37.3|37.2|37.5|37.5|38|38|38|37.6|37.7|37.7|38|38|38|38|39|38.9|38.3|37.9|38.9|38.9|38.9|39|38.5|38.5|38.5|38.5|38.5|38.5|38.4|38.1|||38|37.9|37.9|||37.8|37.9|37.8|37.5|38|38
05286|976465|/equities/vat-group-ag|STOXX600/CHALL/MSCI_EU_SMALLCAP||351.4|359.6|346.6|352.4|353.8|346.2|339.9|345.4|346.3|347.7|357.2|362.5|357.7|365|368.6|364|364.4|366|359.8|362.3|365.8|365.4|374.2|373.6|372.4|369|372.8|367.6|369.3|379.4|376.3|372.6|384.9|421.9|422.8|413.5|415.3|421.4|420.7|425.4|428.7|426.2|427.9|438.5|433.5|433.6|439.1|408.9|404.8|399.4|406.4|421|405.1|409|406.9|409|410.8|401.7|399.7|397|403.6|410|413.6|443|441.2|444.1|443.5|433.8|429.5|431.8|438.6|443.6|441.9|443.4|437.4|439|433.4|418.6|413|412|412.6|408.2|410|401.7|395.3|420||450|433.7|431.9|435.2|426.5|442.8|461.5|445.9|451.8|487.9|518.6|528|519.2|514.6|520|517.4|524.4|520.8|521.6|518.8|516.2|511.6|514.6|513.6|510.4|509.6|501.2|508|505.2|511|513.4|506.6|505.6|508.6|514.6|515.2|500|494|491.3|500.2|489.8|477|493.9|488.6|488.5|482.6|489.3|492.6|495.6|500.6|478.6|480||472.4|477.4|481|462.8|471.3|470.3||463.5|460.5|457.3|455.3|460.2||467|470.3|469.3|459.7|479.7|461.1|461.6|465.8|481|486|490.2|498.7|501.4|502.2|490.3|492.2|489.8|481.4|478|476.3|478.8|||470.6|471.5|479.3|478.4|484.6|484.6|463|459|467.8|470.9|476.8|479.4|472.6|465.1|479.2|458.8|443.4|447|455.2|447.7|444.1|443.6|445.9|447.3|447.5|454.4|438.1|432.7|432.1|441.2|432.7|425.7|422.6|429.4|426.8|421.3|413.1|414.6|410.6|413.7|413|412.1|414.9|409.9|412.2|414.1|416.4|409.5|409.4|406|402.4|392.3|391.6|396.8|405.6|419.9|407|393.6|394.1|388.2|394.6|415.3|||424.1|424|424.3|||422.3|418|420.7|419.8|420.2|423.9
05287|955644|/equities/vaudoise-assurances-holding-sa|CHALL||474|473|470|468|470|470|469|463|464|465|464|466|461|460|465|465|464|465|470|466|462|463|468|468|469|472|469|474|472|474|470|467|467|468|468|468|468|466|466|469|466|467|468|467|467|468|473|473|474|474|475|475|471|471|467|465|461|458|458|458|458|461|457|460|465|465|462|459|459|452|452|446|448|448|448|446|446|443|442|442|440|443|442|437|435|450||452|451|448|446|447|447|446|446|450|455|455|456|458|456|457|456|455|455|455|453|453|460|462|458|454|454|455|455|447|446|446|443|440|438|438|435|434|435|434|435|435|434|435|435|434|435|435|438|438|440|439|438||438|440|440|440|440|440||442|452|452|453|453||453|455|452|449|451|453|453|450|449|449|453|456|457|452|451|452|452|451|452|451|455|||454|455|455|450|452|453|455|454|455|452|453|452|454|453|452|450|451|449|451|451|451|450|449|450|450|450|450|451|451|451|451|451|452|451|448|448|447|444|443|440|440|439|445|444|443|442|441|439|439|431|432|434|435|439|439|438|439|441|441|439|441|444|||441|441|441|||444|444|444|440|444|444
05288|955647|/equities/vetropack-holding-sa|CHALL/MSCI_EU_SMALLCAP||26.8|27|27|27|27.4|27.3|27.6|28.1|28.05|28.05|28.4|28.3|27.45|28.2|28.25|28.5|28.5|28.3|28.5|28.6|28.9|29.3|30.05|30.55|30.65|30.4|30.6|30.65|30.7|30.7|30.65|30.3|30.35|30.7|31|31.5|31.5|31.25|31.05|31.25|31.15|31.3|31.6|32|32.4|32.15|32.25|31.8|31.7|31.7|32.25|32.25|31.5|31.6|31.25|31.55|31.2|31.3|31.3|30.85|31.3|31.95|31.95|32.3|32.3|32.5|30.2|31|31.05|31.35|31.05|30.65|30.3|30.65|31.25|31.15|31.4|31|30.35|30.75|31.3|31.3|31.6|31.65|32.05|33.35||33.35|33|32.75|32.95|32.8|33|32.5|32.5|31.95|32.35|32.05|31.6|31.9|32|32|31.7|32.65|33.1|33.35|33.45|32.95|32.65|33|33.05|33.75|34.2|34|34.2|34.3|34.8|34.45|34|33|32.8|33|33|32.2|32.2|32.15|33.25|32.65|32.15|32.1|32.25|32.15|32.85|33.5|33.35|32.8|32.95|32.3|32.4||32.55|32.55|32.7|32.75|31.9|31.85||31|31.1|31|31.25|31.6||31.65|31.35|31.9|32|31.8|31.9|32.05|31.8|31.55|31.55|31.7|31.7|32.2|32.1|32.3|32.5|32.8|32.75|33|32.65|32.65|||33|32.65|31.85|32.05|33.4|35|35.85|38|40.95|41.45|41.1|41.25|41.4|39.9|39.6|36.15|35.5|35.7|36.4|36.35|36.2|35.9|36.15|35.7|35.7|35.35|35.5|35.85|35.15|35.15|34.85|34.55|35.4|35.7|34.7|35.2|36.3|36.65|36.9|37.8|37.85|38.4|38|37.9|37.75|36.8|36.5|36.5|36.3|35.9|36|35.8|36.5|37.3|37.6|37.55|37.55|37.8|38|38.5|39.1|39.2|||40.2|39.3|40.25|||39.95|39.7|39.35|39.7|38.75|38.85
05289|49957|/equities/galenica-n|STOXX600/CHALL/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05290|955648|/equities/villars-holding-sa|CHALL||590||585|575||||||595|||595||595|565|590|||570|585||590||595|610||610|610||590|||||575||580||||575|615|615||600|600|600|595|||580|595||585|585|585|585|585|595|585||||||580|||||||590||||590||590|590||605||600|600||610|||600|||575|615|||580|||||580|620|620|650|640|620|||605||595|||595|||625|625|625|630|610|640|600|625|615||620||||625|645|||||625|||635||630|645|645||650|655|645||655||630||630|635|620|620|605|595|625|625|||665|670||660|655|655|655|630|670|||660|660||||630|630|670||670|||665|670|650|640||||675||680|715|605|580||570||||||||||||600|565||580|590|555||||590|550||565|580||580|580|||575|575|575|575||||585|600|585||||570|||575|575
05291|955622|/equities/von-roll-holding-ag|CHALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.85|0.86||0.842|0.86|0.84||0.842||0.84|0.84|0.84|0.84|0.84|0.84|0.84|0.84||0.84||0.842|0.85|0.842||0.842|0.842|0.842|0.842|0.84||||0.842|0.85|0.84|0.842|0.842|0.85||0.842|0.842|||0.842|0.842|0.842|0.848|0.842|0.842|0.842|0.842|0.842|0.842|0.85|0.842|0.842|0.842|0.844|0.85|0.85|0.84|0.842||0.842|0.842|0.85|0.844|0.842|0.842||0.842|0.842|||||||0.85|0.85|0.842|0.842|0.854|0.84|0.838|0.84|0.838|0.836|0.836||0.834|0.834|0.858|0.83|||0.83|0.83|0.83|||0.83|0.83|0.83|0.826|0.826|0.83
05292|48542|/equities/vontobel-holding|CHALL/MSCI_EU_SMALLCAP||58.1|58|57.8|57.6|58.4|57.4|57.3|56.8|56.3|56|56.2|56.3|56.7|56.4|56.9|56.6|57|57.2|57.1|56.9|56.6|56.3|57.1|57.8|57.8|57.5|57.3|58|58|58|59|57.9|55.9|55.9|56|56|56|56|56.3|56.4|55.1|54.5|55.5|55.5|55.9|56.3|56.2|55.4|55.1|55.1|55.8|55.8|55.4|55.1|54.7|54.4|54.3|54.5|54.7|54.2|54|54.4|54.4|55.6|55.8|55.9|55.8|56|56|56.1|56.2|56.3|56.1|56.5|56.7|57|57|57|56.6|56.4|56.2|55.7|56|55.3|54.8|57||58|57.9|57.4|58.3|58.4|58.6|59.1|59.4|58.4|58.3|58.3|56.2|56|56.5|55.7|55|55|54.8|54.9|54.5|54.4|54.3|54.7|54.2|54.2|55.3|55.3|55.5|55.4|55.2|54.6|54.6|53.9|53.2|53.5|53.6|53.2|53.1|54.3|54.3|54|53.7|54.7|54.2|54.5|54.7|55.2|55.3|55.4|56.5|55.8|55.7||55.9|55.9|55.7|55.6|55.8|55.2||55.1|54|53.6|52.8|52.1||52.2|52.3|52.1|51.6|50.4|49.9|49.5|49|49|48.75|50|50.7|51.3|51|54.2|54.8|54.9|54.6|55.2|54.9|55|||55|55|54.8|54.9|54|54|54|53.8|53.5|53.4|53.6|53.7|53.9|53.6|54.8|54.2|53.8|53.9|54.5|54.4|54.5|54.1|54.3|54.1|54.2|54.7|54|53.5|53.4|53.8|52.8|52|52.7|52.8|51.9|53|54.2|54.6|55.1|56.5|57.2|57.8|58.3|57.7|57.6|57.8|57.8|57.6|56.9|57.1|57.3|56.3|55.3|56|56.1|55.4|55.6|55.3|54.9|54.3|54.7|54.7|||54.8|54.5|54.4|||54.1|54.3|53.9|53.1|53|53.2
05293|955650|/equities/vp-bank-ag|CHALL||76.4|75.4|76.2|76.2|76.4|74.4|74|74.4|74.4|74.2|74|73.4|73.2|72.2|72|73|73.6|72|74.8|72.8|73.2|74.2|74.2|74.6|75.4|75|74.2|73.4|72.6|71.4|71|72.2|72.2|72.6|73|71.2|70.8|71.2|71|72.2|71.6|73|72|73.2|74|73.4|72.8|72.4|72.8|73|74|74.4|74.6|75.2|76.2|74.8|74.8|74.8|76.6|76.2|76.6|76.6|76.4|76.6|76.4|76|75.6|77.8|76.4|76|76|76|76|76.6|74.4|73.8|73.8|72.8|72.2|72.4|71.4|70.8|71|70.6|71|73.2||73.2|73|75|74.2|71.4|72|71.6|71.2|70.8|71.4|72.4|72.6|72.2|73.2|73.8|74.4|74|75.4|75|75.8|76.2|76.4|76.6|75.8|78|78.8|78.8|79.4|81.6|81.6|81|81.2|81.6|82|82.4|82.8|82.8|83.6|83.4|83.4|84|83.6|83|82.4|82.4|82|82.8|84.4|84.2|85.2|85.8|87||90.2|91.6|91.4|91.8|92.6|90.6||89.4|89.4|89.6|91.6|91.2||92|95.8|95.4|97.6|97.4|97|96.8|96.8|96.2|95.8|96.8|96.6|96.4|96.6|96.6|96.4|96.8|96.4|96.8|96.8|96.8|||93.8|94.6|93.4|94.2|94|95|95|95.6|96|96|95.6|96.6|96.8|96.8|96.8|96.8|95.6|96.2|96.8|96.8|96.4|95.2|95.2|96.2|96.6|96|95.8|96|96|95.8|95.6|95.4|94.6|94.4|94|94|94.4|95|95.4|95|93.8|93.2|94|93.4|93.8|93.8|94.8|94.6|94.8|94|93.8|94|95|95.8|95|93|92.8|92|91|89.8|89.8|88|||87.6|87.8|87|||87|86.8|87|85.6|87|88.8
05294|955654|/equities/walter-meier-ag|CHALL||27.1|27.2|26.95|27.2|26.9|26.15|26.5|26.35|27.1|27.2|27.55|27.6|27.2|26.75|28|28.2|28.3|28.95|28.65|28.65|28.7|28.8|29.2|28.95|28.75|28|27.85|28.55|29.1|29.4|29.1|28.8|28.4|28.8|28.55|28.35|28|28.1|28.8|29|26.9|26.25|26.3|26.65|27.35|27|27.25|26.45|25.9|25.6|25.4|25.5|24.65|24.7|24.5|24.4|24.8|24.9|24.5|24.95|25.05|25.35|25.45|26.6|26.5|26.6|26.05|26.1|26.35|26.85|26.4|26.4|26.95|26.1|25.95|26.1|26.05|25.5|25.35|26.2|26.9|26.45|26.3|27.45|27.2|28.15||29.2|28.7|29.25|30.75|32.5|34.3|34.25|32.9|32.2|32.15|31.9|32.05|32.75|32.25|32.25|32.7|33.4|33.15|33.35|33|32.2|31.95|31.5|31.55|31.65|32.4|32.6|32.5|31.25|31.75|31.75|32.25|33|34.1|34|34.1|33.95|34.2|34.45|35|34.45|34.6|34.6|33.1|32.55|32.2|32.2|32.15|32|32.3|32.15|32.5||32.1|32.1|31.9|31.8|31.55|31.3||31.2|31.15|31.35|31.3|31.1||31.4|31.15|31.15|31.55|31.65|31.35|31.7|31.65|31.75|31.8|32.2|32.9|34.5|34.15|35.2|35.35|35.7|35.3|34.95|34.05|34.4|||34.2|34.4|34.35|34.35|34.35|34.35|34|33.7|34.05|34.1|34.2|34.8|34.9|34.85|35.6|35.85|35.4|36.1|34.85|34.7|34.5|34|34.05|34.15|34.25|34.8|34.6|35.1|35.6|35.75|35.85|35.3|35.15|35.9|35.75|36.6|36.25|36.4|37.9|37.7|37.2|37.8|37.8|37.55|37.9|37.75|38.25|38.1|37.3|37.15|36.65|36.55|36.25|36.8|36.55|36.7|36.15|36.1|36.2|35.65|35.9|36.8|||37.25|38|38.15|||38.05|37.9|38.2|38.3|38.8|38.65
05295|955652|/equities/warteck-invest-ltd|CHALL||1780|1760|1750|1760|1765|1775|1765|1765|1765|1760|1760|1770|1760|1770|1765|1750|1750|1750|1750|1760||1740|1740|1735|1730|1730|1735|1720|1730|1730|1735|1730|1735|1735|1740|1740|1745|1740|1750|1755|1750|1750|1760|1755|1740|1720|1710|1700|1700|1700|1705|1700|1705|1700|1700|1700|1700|1690|1695|1705|1705|1705|1710|1705|1700|1710|1695|1700|1700|1700|1700|1700|1685|1690|1695|1700|1690|1685|1680|1690|1695|1680|1685|1680|1670|1670||1670|1670|1685|1680|1685|1685|1685|1685|1675|1685|1685|1675|1690|1685|1695|1690|1695|1695|1690|1690|1690|1680|1710|1690|1665|1655|1655|1655|1660|1665|1665|1660|1665|1690|1675|1660|1665|1670|1685|1690|1682|1686.9|1726|1740.7|1779.8|1765.1|1755.3|1755.3|1765.1|1770|1765.1|1770||1770|1765.1|1770|1765.1|1765.1|1765.1||1770|1774.9|1770|1774.9|1779.8||1760.2|1760.2|1760.2|1760.2|1760.2|1760.2|1755.3|1755.3|1755.3|1760.2|1760.2|1760.2|1765.1|1765.1|1760.2|1770|1784.7|1779.8|1779.8|1779.8|1799.3|||1799.3|1804.2|1799.3|1809.1|1818.9|1809.1|1818.9|1833.6|1838.5|1809.1|1809.1|1833.6|1858|1828.7|1828.7|1828.7|1814|1818.9|1853.1|1858|1872.7|1843.4|1862.9|1877.6|1882.5|1877.6|1877.6|1877.6|1858|1828.7|1828.7|1814|1818.9|1818.9|1814|1818.9|1814|1809.1|1809.1|1809.1|1799.3|1794.5|1809.1|1809.1|1784.7|1784.7|1804.2|1799.3|1799.3|1789.6|1789.6|1799.3|1799.3|1784.7|1814|1818.9|1799.3|1779.8|1804.2|1779.8|1789.6|1814|||1818.9|1809.1|1799.3|||1804.2|1784.7|1794.5|1784.7|1799.3|1809.1
05296|976078|/equities/wisekey-international-holding-ag|CHALL||3.7|3.72|3.75|3.98|3.99|3.3|3.39|3.5|3.5|3.37|3.39|3.4|3.44|3.08|3.44|3.43|3.4|3.53|3.56|3.74|3.67|3.62|3.7|3.7|3.76|3.76|3.75|3.72|3.8|3.79|3.85|3.78|3.78|3.78|3.61|3.78|3.89|3.89|3.99|3.57|3.82|3.84|3.84|3.89|3.78|3.77|3.79|3.8|3.64|3.66|3.84|3.88|3.89|3.89|3.6|3.74|3.6|3.6|3.64|3.61|3.74|3.99|3.8|3.8|3.8|3.79|3.81|3.89|3.84|4|3.99|3.65|4|3.81|3.8|3.85|4|4.46|4.31|3.6|3.62|3.67|3.7|3.55|3.72|4||3.98|3.99|4|3.84|4|3.99|3.99|4|4|4|3.71|3.99|3.9|3.9|3.9|3.9|3.9|3.89|4|4|4.1|3.95|4.01|4|3.98|3.75|3.75|3.74|3.7|3.8|3.65|3.8|3.79|3.8|3.8|3.8|3.9|4|3.82|4|4.07|4.08|4.04|4.09|4.2|3.96|3.83|3.68|3.6|3.59|3.59|3.68||3.69|3.65|3.69|3.69|3.75|3.74||3.75|3.74|3.74|3.88|3.96||4|4.12|4|4|4|4|4.19|4.18|4.16|4.1|4.1||4.28|4.28|4.2|4.33|4.2|4.2|4.38|4.17|4.37|||4.295|4.3|4.3|4.39|4.395|4.435|4.41|4.45|4.46|4.455|4.46|4.455|4.5|4.48|4.49|4.4|4.3|4.245|4.38|4.375|4.545|4.6|4.42|4.4|4.75|4.8|4.85|4.6|4.6|4.7|4.75|4.58|4.58|4.6|4.53|4.7|4.51|4.4|4|4.01|4.025|4.025|4.025|4|4.11|4.09|4.18|4.4|4.8|4.8|4.7|4.975|5.37|4.95|5.47|4.225|3.99|3.75|3.36|3.38|3.395|3.395|||3.19|3.5|3|||3.075|3.06|3.295|3.055|3.39|3.195
05297|955611|/equities/oti-energy-ag|CHALL||||||0.88|0.885|||0.725||0.865|||1|0.995|0.965|1.11|0.975|1.3|1.15|0.805|0.78||0.785||0.81|0.82|0.82|0.82|0.82|0.82||0.815|0.815|0.815|0.815|0.815|0.815|0.815|0.815|0.815|0.815|0.815|0.81|0.8|0.78||0.745||||0.72|||0.7||0.735|0.705||||0.745|||||0.76|||0.76||||0.79|0.745|||||||||0.73|0.73||||||||0.775|0.78|0.825|0.985|||0.985|0.98||||0.71||0.7||0.935|0.905|0.905|1|0.8|0.69|0.685|0.645|0.525|0.54||0.575|0.605|0.74|0.75|0.545||0.71|0.725|0.71|0.61|0.65|0.64|0.73|0.74||0.68|0.69|0.68|0.675|0.5|0.505||0.57||0.64|||0.75||0.6|||0.58||||||||||0.4||||0.5|||0.5|||0.408|0.408|0.408|||||||||||0.43|0.426|||0.5||0.46|0.454||||||||0.45|0.422||0.52||0.51|0.53|0.6|||0.65||||||0.67|||0.7||||0.71||0.77|||0.7|0.7|0.7|||0.84|0.8||0.705|0.79|0.7||||0.73|0.815|||||0.76||||0.77
05298|955655|/equities/ypsomed-holding-ag|CHALL/MSCI_EU_SMALLCAP||361|364.5|360.5|358.5|363.5|360.5|350.5|361|361|367|375.5|410|406|418.5|418.5|410.5|408.5|413|400|395.5|389|392|407|411.5|416|411|410|409.5|412|412.5|414|411|400|406.5|408|408|414|412|414|417|419|420|416.5|418|419|438|439|435.5|437|437.5|426.5|427.5|423|429.5|431|428|424.5|425|430.5|435|426.5|427.5|428.5|429|426|419|421.5|408|388|406|412.5|412.5|408.5|412.5|413|411.5|411|413.5|405|406|402.5|396.5|400|390|388.5|400||408.5|403.5|407.5|407.5|402|402.5|400|401|396.5|402.5|427|429|432|429|431.5|427.5|427.5|430|423|419|417.5|411|417|416|415.5|411|402|394.5|397|395|396.5|397.5|410|407|416|406.5|397|397|401.5|397.5|392.5|390|400|386|391.5|395|405|409|395|396|390|340.5||334.5|337|333.5|333|333.5|337||335.5|334|335.5|334|332.5||335|341.5|344|355|367.5|368|377.5|382|380|385.5|389.5|387.5|384.5|375.5|379|380.5|376|369.5|368|361.5|363|||361|369|363.5|363.5|364|361|358|352|356.5|361.5|362.5|360|364.5|377|373|368|362|363.5|368|367|366|365|372.5|373|363|360.5|349|343.5|345.5|347.5|351|350|344|342.5|339.5|323|323.5|314|311.5|309.5|311|308.5|310.5|300|308|310|313|308.5|304.5|301.5|299.5|294|297.5|303.5|308.5|305|308|309|301|298.5|298.5|303|||304.5|301.5|302.5|||301|301|301|299|294.5|300
05299|48553|/equities/zehnder|CHALL/MSCI_EU_SMALLCAP||46.5|43.55|42.95|43.35|44.3|41.75|42.25|42|43.15|43.45|43.45|46.15|45.1|47.55|49.3|49|49.15|50.4|49.5|49.75|51.4|50.1|51.2|51.1|51.2|50.6|50.6|51|51.3|53.1|53.7|52.7|52.8|54|53.7|53.5|53.7|54.1|53.7|54.8|53.9|53.6|55|56.4|56.8|56.2|55.3|54.9|54.5|54.7|53.4|53.8|53.3|52.5|52|52|52.8|52.3|51.9|51.9|51.5|51.4|51.6|53.8|54|54.2|53.5|53.6|53.6|54|54.2|54.3|54.6|54.7|54.1|55.4|56.2|54.8|52.9|53.4|52.8|53.3|52.6|53.5|54.1|55.2||56|57.2|59.6|60|58.8|59.5|59.5|59|58.6|59.4|58.4|59.3|59.5|59.3|58.9|57.1|58.2|58|57.1|58.1|56.5|55.1|55.2|53.6|54|53.3|53.6|54.1|55|55.2|55|54.5|54.3|56|57.8|57.1|56.6|56.4|56.5|57.4|57.1|58|60.9|60.8|59.3|61.8|61|61.9|61.9|62.2|59.5|59.8||60.2|61.4|61|60.8|59.8|59.5||57.9|56.8|55.9|56.4|55||54.8|55.4|52.7|52.6|53.8|53.8|54.9|53.9|54.9|54.9|56.8|57|58.8|58.2|58.9|57.8|57.6|57.5|58.2|57.9|60.4|||59.8|59.1|58.1|57.6|57.7|57.2|54.6|53.1|53.3|53.1|54.4|54.9|54.6|55.2|55.6|55.6|55.4|55.5|54.8|54|56|57|55.5|55.1|55.5|55.8|55.5|55.4|55.9|55.8|55.8|55.1|54.9|55.6|55|54.6|53.3|53.3|52.5|52.8|51.7|52.5|51.4|50.9|51|49.7|50.3|51.2|50.4|50.5|50.8|49.65|50.2|51.5|51.9|51.7|52.1|52|52.1|51.7|53|53.1|||53.5|53.5|54.8|||54.1|53.9|54.2|53.4|53.3|54.4
05300|955658|/equities/zueblin-immobilien-holding-ag|CHALL||31.2|30.8|31|31|30.2|29.4|29.6|31|30.8|30.4|30.2|30.4|30.4|30|30.4|30.4|30.2|||29.4||30|30|29.4|30|29|30|29.8|29.8|29.8|29.8|29|29.2|29.4|29.4|30.8|29.8|28|28|28|28|27.4|28|27.6|27.4|27.2|27.6|27.6|27.4||27.4|27.4|27.6|27.6|27.4|27.8|27.4|27.4|27|26.2|26.4|26.4||26.2|26.4|26.2|26.4|26.6|26.4||26.2|26|26|26|25.8|26||25.6|25.8|25.8|26|26|26|25.4|25.4|25.2||25.4|24.4|24.4|25.6|24.4|24.4|24.6|24.8|||25.6|25.6|25.4|25.4|25.4|25.2|25.4|25.4|25.6|26.6|26.6|25.6|25.8|27|26.6|26.4|26.4|26|25.6|26.6|25.8|27|27|26|26|26|26|25.8|25.8|25.6|26|26|25.8|26|25.8|25.6|26|26|25.6|25.8|26|26||26|26|26|26|26.6|26.6||26|26|26|26|26||26||25.6||25.6|26|25.6|25.6|25.6|26||26|25.6|25.8|26|25.4|26|26|26||24.8|||25.8|25.2|25.8|26||26|26|26|25.2|26|25.6|25.8|26|26.2|26|25.6||25.6|26|25.2|26|25.4|25.8||26|25.6|26|25.8|26|||25.2|25|25|25.2|25|25.2|25||25.2|26|25.6|24.2|24.2|24.2|24.6|24.8|24.6|24.2|24.8|25|25|25.2|25.2|25.6||25.2|||26|25.8|26|||26|26|26|||25.4|26|26|25.4|26|26
05301|955659|/equities/zug-estates-holding-ag|CHALL||2010|1990|2010|1945|1945|1900|1900|1900|1910|1910|1900|1915|1915|1910|1920|1920|1920|1925|1950|1950|1950|1895|1900|1895|1895|1895|1900|1880|1870|1865|1870||1850|1850|1855|1855|1845|1855|1845|1845|1845|1840|1840|1865|1860|1860|1870|1870|1870|1850|1875|1885|1885|1880|1890|1870|1850|1845|1830|1830|1820|1815|1815|1825|1820|1870|1875|1885|1855|1840|1830|1780|1750|1755|1745|1745|1735|1745|1755|1755|1770|1770|1770|1770|1755|1715||1720|1720|1745|1730|1725|1735|1745|1740|1740|1720|1730|1725|1710|1720|1730|1720|1730|1730|1740|1735|1745|1760|1755|1730|1750|1710|1690|1715|1730|1730|1730|1730|1760|1770|1760|1760|1760|1760|1760|1750|1770|1790|1785|1775|1760|1755|1690|1695|1725|1760|1770|1775||1780|1790|1800|1805|1805|1805||1800|1785|1770|1805|1805||1805|1805|1805|1805|1820|1820|1810|1800|1800|1805|1815|1805|1805|1820|1875|1880|1875|1860|1860|1850|1845|||1820|1820|1820|1810|1785|1805|1815|1795|1760|1770|1835|1830|1760|1800|1845|1845|1850|1870|1900|1915|1815|1810|1840|1835|1790|1795|1785|1760|1755|1730|1730|1700|1695|1700|1695|1700|1700|1690|1685|1675|1670|1665|1650|1650|1645|1620|1640|1650|1650|1650|1660|1660|1655|1670|1680|1700|1700|1645|1690|1680|1690|1650|||1605||1600|||1590|1610|1610|1625|1625|1690
05302|955657|/equities/zuger-kantonalbank|CHALL||8200|8200|8200|8200|8220|8220|8220|8280|8200|8180|8180|8200|8200|8180|8200|8280|8240|8220|8200|8280|8300|8340|8340|8340|8340|8340|8340|8320|8320|8340|8340|8340|8360|8420|8380|8400|8380|8380|8380|8380|8400|8400|8420|8440|8380|8400|8400|8360|8360|8420|8440|8440|8420|8420|8420|8440|8380|8380|8380|8420|8440|8460|8380|8400|8400|8360|8360|8360|8360|8300|8400|8360|8360|8400|8380|8400|8420|8400|8400|8380|8420|8420|8380|8360|8400|8420||8400|8400|8480|8420|8380|8300|8360|8360|8420|8400|8400|8380|8380|8420|8420|8400|8400|8420|8420|8440|8440|8400|8420|8440|8440|8440|8440|8460|8480|8440|8420|8460|8440|8460|8460|8480|8480|8480|8460|8500|8440|8420|8420|8340|8360|8380|8380|8400|8380|8380|8340|8520||8540|8520|8520|8480|8500|8500||8540|8580|8580|8580|8580||8580|8560|8520|8500|8500|8520|8400|8300|8260|8280|8300|8300|8200|8240|8220|8260|8260|8160|8100|8160|8100|||8080|8040|8020|8080|8040|8080|7960|8060|8060|8020|7920|8000|7960|7980|7980|8100|8020|8020|8000|7960|7960|7960|7960|7960|7960|7980|7960|7940|7940|7900|7940|7900|7880|7800|7780|7820|7800|7800|7720|7720|7720|7700|7700|7720|7720|7720|7720|7720|7720|7720|7700|7680|7660|7640|7640|7640|7680|7680|7600|7680|7640|7600|||7600|7620|7640|||7560|7600|7640|7680|7740|7780
05303|1024762|/equities/zur-rose|CHALL/MSCI_EU_SMALLCAP||30.5|30.54|30.46|30.5|31.2|29.66|31.02|31.6|32.58|34.34|34.8|36.4|37.94|39.62|39.78|37.18|34.1|34.5|33.92|34.76|35.36|35.38|36.28|35|37.38|36.92|34.92|31.68|30.5|33.24|32.1|31.6|32|32.9|31.4|31.6|32.7|32.8|35|32.34|34.56|34.96|36|38.1|37.9|37.58|35.48|34.56|33.62|33.52|34.8|36.56|35.3|35.6|37.08|37.38|38.7|37.8|37.4|38.48|38.58|39.18|37.88|39.5|39.06|39.94|38.1|39.06|39.52|40.16|43.1|42.12|43.3|42.5|48.7|48.4|48.34|49.78|49.08|50.85|50.5|49.34|48.96|46.58|44.34|43.92||46.4|47.46|45.3|44.74|44.42|45.32|45.1|45.62|45.5|46.9|47.3|48.2|48|49.48|54.55|58.45|61.3|62.85|62|63|56.85|52.7|55.95|54.3|54.7|56.25|59.2|60|58.9|58.95|60.55|59.65|59|60.1|62|61.75|62.05|62.9|64.2|64.5|64.3|65.8|68.6|68.8|70.95|70.05|70.95|67.15|65.2|65.15|62.7|67.9||73|75|75|75.85|76.45|76.85||82.9|85|86.2|83.75|83.4||86.9|86.65|85.7|86.05|88.35|84.4|83.9|84.85|89.8|98.85|92.8|90.7|86.9|87|98.15|93.8|94.3|93.15|94.9|89.5|89.85|||91.6|86|86.95|87.65|85.5|82.7|82.5|80.55|83.75|83.15|81.5|76.5|75.9|74|73.5|74.3|77.65|80.3|79|82.75|83.55|84.15|85.75|88.5|88.1|89.6|90.6|91.45|93.25|94.2|96.5|94.6|98.2|101.6|98|92.3|88.95|87.2|84.3|85.5|81.45|82|81.55|77.6|78.35|79|80.4|82.3|77|74.95|73.8|72.3|76|74.75|77.15|76.85|79.85|79.45|80.05|81.35|71.45|75.7|||74.8|76|76.45|||75.6|76|76.5|68.85|68.65|71.5
05304|329|/equities/zurich-fin|STOXX600/SMI/CHALL/EAFAVALUE||558.6|556|553.8|554.8|553.4|553.6|549.4|535.4|535.6|533.4|531.6|527|522.4|521.8|525.4|522|528|529|517.2|515.4|517.2|512.2|520.4|526.6|523.8|522.4|523.2|522.2|526.4|528.4|528|529.6|525|525.8|522.2|519.2|515|509.4|509.4|513.6|510.8|509.2|511.4|512.2|514.2|516.8|520|518.8|515.2|513|512.8|513.2|514.2|515.2|513.2|510.6|505.8|503.8|502.8|499.9|494.9|500.4|497.1|497.5|496.1|494.7|494.6|495.3|489.8|490|489.3|488.3|485.4|484.7|484.6|482.8|480.6|474.2|467.7|469|465.5|460.9|466.4|457.7|457.3|478.9||485.4|485.4|482.5|479.5|475.7|476.3|476|476.2|480|483.5|476.7|480.6|486.9|483.5|486.7|481.1|479|477.2|475.8|477.7|477.5|479.9|486.3|483.8|484.8|486.4|488.6|488.6|487.9|486.1|483.9|479.7|475.7|474.1|475.7|474.8|477.8|478.9|480.7|479.9|475.8|474.2|476.8|473.7|471.3|471|474.2|472.4|471.7|476|474.6|473.6||475.9|469.5|455.7|453.5|459.4|459||457.4|452.1|446.5|443.2|445.2||447.4|445.1|446|447.8|453.9|454.3|453|448.4|446.7|454|452.5|455.4|454.2|474.1|475.1|476.5|476.4|476.4|482.3|483.1|487.6|||488|487.6|487.6|486.4|487.3|492.9|490.2|487.1|487.2|488.5|488.1|488.4|485.9|482.7|481.8|479.9|474.3|470.2|467.2|473.6|473.6|471.5|467.2|466.6|463.8|461.8|447.9|445.8|442.9|445.1|441.7|438.9|437.4|433.8|434.7|439.5|443|444.2|440.7|438.2|437.6|444.3|442.5|445.2|444.3|442|441.4|443.4|441.9|435.7|434.3|439.4|442.4|440.6|439.4|438.7|438.2|440.3|438.7|439.9|441.3|447.6|||439.6|440.4|441.7|||443|443.1|444.5|444.5|447.5|447.6
05305|955660|/equities/zwahlen-et-mayr-sa|CHALL|||||121|120|119|119|119|119|119|119|119|119|117||||130|132||132||132||132|132|132|132|132|132|131|132|||131||141|||131|136|136|136|136|136|136|136|135|135|135|135|139|137||160|160|160|160|160|160||||160|163|||||||||||||160|159|156||||||127||125||||||||||||||||151|150||||||||150||150|150|||159|150|150||150|156|||||||158|||160|159||160||145|||||160|143||||136||||||||131|||140||||140||131||||||||130|||||143|130||||130||127||||143|143|135||125||114|115||||||112|||126|126||||||||122|124||127|127|124|132||||139|145||151|||151||||165|||||||157|||||165|||165|161
05306|7010|/equities/a2a-spa|STOXX600/MSCI_EU_SMALLCAP||2.153|2.146|2.137|2.142|2.149|2.138|2.099|2.086|2.093|2.102|2.101|2.084|2.046|2.137|2.094|2.074|2.036|2.069|2.096|2.105|2.105|2.127|2.157|2.175|2.168|2.162|2.175|2.169|2.196|2.239|2.246|2.213|2.185|2.184|2.141|2.092|2.026|2.011|1.9915|1.99|1.991|2.05|2.07|2.08|2.074|2.085|2.071|2.059|2.072|2.069|2.054|2.097|2.095|2.098|2.083|2.095|2.116|2.105|2.107|2.1|2.11|2.067|2.037|2.062|2.069|2.083|2.078|2.064|2.034|2.029|2.029|2.055|2.051|2.062|2.045|2.03||2.009|1.994|1.9875|1.973|1.957|1.932|1.886|1.893|1.938|1.963|1.978|1.9915|1.988|1.984|1.988|1.9765|1.9665|1.985|1.9435|1.948|1.926|1.863|1.8825|1.9095|1.911|1.8965|1.88|1.8965|1.893|1.88|1.883|1.882|1.9125|1.8785|1.9065|1.9195|1.923|1.9055|1.891|1.8945|1.8505|1.863|1.8605|1.9115|1.93|1.926|1.937|1.931|1.994|1.993|1.9985|1.968|1.9595|1.9395|1.927|1.907|1.9155|1.9095|1.9015|1.9245|1.9265|1.925|1.949|2.034|2.025|2.021|2.017|1.9785|1.946|1.924|1.913|1.9075|1.89|1.911|1.9025||1.8875|1.875|1.8|1.826|1.816|1.8245|1.754|1.7295|1.709|1.702|1.6935|1.6975|1.6975|1.655|1.6765|1.664|1.654|1.6385|1.654|1.648|1.6745|||1.68|1.67|1.647|1.645|1.64|1.655|1.656|1.6515|1.6915|1.676|1.668|1.703|1.7275|1.7205|1.755|1.7575|1.76|1.724|1.683|1.687|1.693|1.6845|1.685|1.693|1.694|1.713|1.7255|1.71|1.684|1.6755|1.6735|1.662|1.6675|1.6735|1.6935|1.7315|1.756|1.7725|1.777|1.8115|1.827|1.8465|1.8315|1.7905|1.798|1.79|1.7855|1.809|1.8355|1.8295|1.817|1.832|1.8615|1.897|1.899|1.9225|1.918|1.9185|1.9075|1.8885|1.886|1.856|1.8925||1.8705|1.86|1.867|||1.868|1.8835|1.9075|1.929|1.9395|1.98
05307|26023|/equities/aarhuskarlshamn|STOXX600/MSCI_EU_SMALLCAP||295.8|297.8|298.8|305.6|286.4|284.4|279.8|279.8|279.6|281.2|286.4|289.2|291.2|291.2|291|289.8|295.2|305.4|302.2|305.8|307.2|306|313|319.4|321.2|321.4|339.8|333|334.8|338.2|338|339.6|340.2|343.6|339.6|339.8|337.8|336.4|330.6|331.8|331|335|330.8|335.8|334|331.2|334|334|332.2|333.2|332.8|325.2|323|332.8|334|333.2|335.6|334.8|333.6|326.8|319.4|319|319.4|324.4|324|319.4|317.4|318.2|316|313.6|314.2|308.8|307.4|307.8|308.8|311|309.8|307|303|300|301.4|297.2|297.6|295|296.2|303.6|309.6|312.6|309.4|308.8|306.2|301|302.4|302.4|301.6|298.4|300.8|307.6|310.2|309|310.2|318.4|321|327.4|327.6|326.6|322|314.8|311|312.8|311.4|309.2|310.6|310|310.8||305.4|308.8|312.2|312.8|309.6|309|308.2|301.6|295.2|294.8||294.4|292|295.4|294.4|290.6|290.8|291.4|290.6|291.8|292.4|293|293.6|292.8|287.6|287.8|292|290.6|292.6|293.6||290.6|286|286.4|287.8|287.4||284.6|283.8|280.8|271.6|257.6|262|259.2|255.4|257|256.4|253.4|255.8|262.8|259|257.2|260.8|261|258.4|257.6|256.6|257.6|||254.4|253.4|248|249.2|248.2|250.8|249.4|245.6|245.6|241.6|239|238|236.2|230|227.6|228.4|227.8|229.4|228.4|229.6|230.6|229.6|232.8|233.4|235.2|238.2|238.4|239.6|237|238.6|238.6|238.4|237.8|236.8|238|241.2|252.2|234.8|234.2|237|237.6|236.2|235.2|235.4|229.6|227|229.2|230.4|233.2|230.6|228.8|229.6|229.8|230.8|229.8|229.8|228.8|230.6|229.8|225.2|227.4|227|226.8||227.6|227|226.2|||225.4|225.4|223.4|224.6|223|224.6
05308|6920|/equities/aalberts-industr|STOXX600/MSCI_EU_SMALLCAP||36.54|34.58|34.18|34.58|34.66|34.24|34.06|35|35.64|35.46|35.52|35.36|35.06|35.5|36.06|36.2|35.56|34.46|33.52|33.68|33.48|33.54|33.86|34.06|34.24|34.22|35.22|33.74|33.62|33.66|34.1|34.1|34.62|35.1|34.8|34.62|34.68|34.78|34.8|36|36.16|35.86|36.02|36.66|36.78|36.9|36.48|35.16|35.86|35.3|36|36.18|34.28|34.54|34.52|34.66|34.32|34.14|33.88|33.86|34.32|34.8|34.72|35.62|35.36|35.5|35.14|34.96|34.74|35.12|35.04|34.7|34.44|34.32|34.16|34.08|34.02|33.62|33.58|33.72|33.72|33.66|34.32|34.16|33.76|34|35.3|36.2|35.66|36.72|36.5|38.2|40.7|41.34|41.18|40.64|41.56|40.74|40.58|40.62|40.32|39.14|38.66|39.36|39.62|39.52|39.32|39|38.42|38.62|38.5|38.34|40.55|41.22|41.42|41.6|41.94|41.56|42.06|42|42.16|43.12|43.22|43.16|42.96|43.32|43.72|43.34|43.8|44.4|43.82|44.08|45.1|46.46|45.98|46.44|46.74|46.68|48.7|48.28|47.96|48.48|48.7|47.8|47.56|47.62|47.68|46.98|46.26|45.74|45.72|44.88||45.2|45.12|44.7|44.3|44.94|44.6|43.86|43.48|44.06|43.98|44.44|44.94|45.8|46.2|46.52|46.4|46.28|45.78|46.12|45.78|45.74|||44.84|44.74|44.67|44.96|45.37|45.16|44.2|44.25|44.69|44.18|44.29|44.01|43.32|42.69|42.55|42.18|42.2|42.43|42.43|41.94|41.84|41.3|41.67|41.02|40.2|41.28|37.13|37.13|37.35|37.53|37.13|36.23|36.16|36.55|36.35|36.22|36.69|36.29|36.7|37.21|37.1|37.55|37.89|37.45|37.81|37.4|37.5|37.1|37.09|36.82|36.71|35.9|36.36|37.46|38.26|37.92|37.53|37.49|37.2|36.84|38.08|38.99|39.72||39.52|39.7|39.8|||39.65|39.39|39.73|39.75|39.95|40.33
05309|961622|/equities/abn-amro-group-nv|STOXX600/EAFAVALUE||14.735|14.675|14.615|14.81|14.905|15.005|14.915|14.955|15.155|15.055|14.995|14.98|15.225|15.445|15.56|15.39|15.465|15.62|15.425|15.48|15.38|15.305|15.37|15.51|15.445|15.32|15.285|15.39|15.34|15.535|15.67|15.54|15.555|15.8|15.87|15.86|15.86|15.725|15.69|15.75|15.735|15.74|15.77|16.2|16.355|16.555|16.52|16.335|16.405|16.41|16.41|16.35|16.52|16.545|16.21|15.99|15.835|15.485|15.3|15.4|15.46|15.605|15.41|15.63|15.725|15.675|15.71|15.67|15.59|15.465|15.445|15.335|15.29|15.33|15.345|15.29|15.155|14.915|15.455|15.33|15.25|15.23|15.385|14.77|14.455|15.15|16.025|16.39|16.43|16.57|16.505|16.43|16.62|16.585|16.465|16.4|16.43|16.025|15.865|15.93|16.07|16.17|16.12|15.625|15.82|15.815|15.915|15.975|15.71|15.78|15.36|15.39|15.51|15.65|15.635|15.555|15.52|15.545|15.56|15.5|15.465|15.71|15.885|15.9|15.935|16.04|15.825|15.64|15.72|15.94|15.685|15.615|15.66|15.685|15.54|15.53|15.695|15.82|15.895|16.04|15.855|15.815|16.34|16.735|16.53|16.23|16.06|16.085|15.99|15.66|15.72|15.705||15.15|15.33|15.31|15.955|15.985|15.93|15.56|15.79|15.67|15.845|15.66|16.02|16.12|16.45|16.58|16.49|16.505|16.48|16.54|16.2|16.08|||15.97|15.675|15.41|15.39|15.54|15.485|15.445|15.555|15.355|15.31|15.21|15.28|15.225|14.955|15.17|15.085|15.085|15.005|15.125|15.15|14.965|14.92|14.86|14.775|14.83|14.83|14.66|14.805|15.13|15.03|14.85|14.445|13.66|13.53|13.125|13.185|13.4|13.405|13.46|13.42|13.44|13.83|13.795|13.95|14.055|13.73|13.61|13.53|13.5|13.385|13.28|13.1|13.32|13.77|13.52|13.52|13.39|13.61|13.72|13.775|13.695|13.855|13.89||13.625|13.685|13.675|||13.52|13.565|13.675|13.71|13.7|13.825
05310|534|/equities/ackermans-v.haar|STOXX600/MSCI_EU_SMALLCAP||187.9|186.9|185.6|181|192.2|190.5|188.3|186.8|186.3|186.8|187.2|185.2|183.7|186|187.3|187.2|187.6|190.9|188.7|188.6|188.3|187.4|189.4|191.6|190.6|189.5|189.5|189.3|190.2|191|191.7|192|191|190.4|190|189.3|188.7|188.6|187|189|188.5|187.8|188.7|191.3|192.2|193.2|193.7|191.7|191.9|190.4|191.6|192.5|190.7|184.9|183.7|183|183.5|182.9|183.8|182.6|182.8|182.6|182.9|182.3|181.8|180.2|174.3|172.3|172.4|172.8|173.3|173.7|172.7|174.1|174.3|174.1|173.4|172.1|171.6|171.9|171.7|170.4|170.5|168.8|169.1|174.5|178.3|179.1|177.7|176.2|174.9|170.7|170|171.4|171.3|170.2|171.7|171.8|170.7|171.1|170.4|169.2|167.7|168.7|169.5|169.6|168.4|167.2|165.7|164.9|163.9|163.4|166.8|166.9|166.7|165.1|163.9|163.1|162.5|160.8|161.5|162.2|162.6|162.1|159.8|161.7|162.7|163.7|164|164.9|164.2|164.7|167.6|169.3|169|167.4|166.9|170.5|170|170|170.7|171.3|172.1|170|170.4|170.8|170|168.2|166.2|164.5|164.2|163.4||163.2|162.1|160.7|160.1|161.7|160.7|160.7|158.9|159.3|158.5|157.2|159.6|160.7|160|163|162|161.6|162|163.9|161.9|163.9|||162|161.2|160.1|159|160.5|160.3|158.1|157.5|158.2|158.3|160.2|159.9|160.6|161.5|161|158.4|156.1|155.4|158.1|158.5|158.8|155.5|155.7|157.4|157.6|158.5|156.4|156.7|156.6|159|157.9|157.6|159.7|159.4|157.5|157.9|158.6|158|158.4|156.3|155.8|156|156.1|157.6|158.2|156.4|155.8|155.2|155.2|154.6|154.2|155|157.6|158.3|158.1|157.7|158.4|159.3|159.3|159|159.2|160.2|160.3||159.2|159.4|159.4|||158.5|157.2|157.6|155.9|157.7|158.1
05311|442|/equities/acs-cons-y-serv|STOXX600/EAFAVALUE||43.96|44.1|43.96|44.18|43.96|42.88|42.28|42.02|41.56|41.66|42|41.62|42.08|42.88|43.54|44|44.52|45.38|44.52|44.76|44.7|44.14|44.6|44.68|44.38|43.96|44.12|44.1|44.06|44.06|44.16|44.38|44.12|43.22|42.9|42.74|42.54|42.46|41.96|42.04|41.96|41.56|41.6|41.9|42.04|42.38|42.4|42.44|42.34|42|42.06|42.3|41.76|41.72|41.18|40.96|41.02|40.66|40.82|40.4|40.92|41.14|40.68|41.16|41.26|41.34|41.28|41.22|40.82|40.62|41.02|40.78|40.54|40.94|40.82|40.44|40.24|39.52|39.26|39.16|39.16|38.92|38.82|38.38|38.28|39.7|41.3|41.32|40.62|39.22|39.18|38.98|39.2|39.2|39.22|39.32|39.22|39.2|39.3|39.3|39.5|39.5|38.96|38.92|39.18|39.06|39.04|38.98|38.58|39.2884|38.75|39.25|39.6538|39.2692|39.5577|38.6731|38.9038|38.2884|38.2692|37.9423|39.6|40.1|40.42|40.6|41.22|41.26|41.4|41.54|41.68|42.1|41.3|41.68|41.38|41.74|41.3|40.84|40.02|39.82|39.56|39.96|40.08|39.82|39.6|39.58|39.42|39.34|39.02|39.16|38.84|38.52|38.2|37.92||38.04|38.14|38.08|38.48|38.7|38.9|38.72|38.36|39.06|39.04|38.22|38.16|38.36|37.84|38.04|37.88|38.06|38.24|38.74|38.72|39.14|||39|40.45|40.35|40.52|40.74|40.65|40.46|39.82|40.24|40.13|40.63|40.02|39.15|39.17|39.34|39.43|38.6|38.19|38|37.29|38.2|37.79|37.68|37.21|37.39|37.54|36.8|37.14|36.68|37.19|37.3|36.69|36.65|36.23|36.16|36.25|36.63|36.96|37.2|36.98|37.15|36.79|36.35|39.65|39.68|39.66|39.74|40.01|39.83|39.59|39.2733|39.2536|39.6193|39.9258|39.8368|39.392|39.135|39.94|40.03|39.82|39.95|40.31|40.84||40.74|40.27|40.16|||39.95|39.77|39.66|39.51|39.54|39.78
05312|1081623|/equities/adyen|STOXX600/EAFAGROWTH||1381.2|1401.4|1402.4|1385.2|1334|1311|1267|1250.2|1250|1255|1271.4|1284|1275.8|1307.4|1307|1356.8|1344.4|1433.4|1408.2|1413.8|1414.4|1427.6|1452|1465.8|1455.6|1429.4|1436|1435.4|1428.8|1432.4|1420.6|1404|1391.4|1400.2|1390.2|1372.2|1390.2|1398.2|1384.8|1360.8|1364|1357.8|1371.8|1415|1415.8|1412.6|1411|1369.4|1406|1392|1405|1396.2|1340.8|1334.6|1310.6|1314|1344.8|1303|1323.2|1308.4|1305.4|1291.4|1295.8|1318.6|1334.6|1342.6|1339.4|1340.4|1320|1331.8|1339.4|1336.8|1315.6|1338|1318.6|1309.8|1290.6|1153.4|1144.6|1103|1086.8|1071.8|1066.8|1046|1029|1085.6|1126.2|1150.2|1128.2|1097.8|1089.2|1062.4|1102.8|1134.4|1150.6|1146.8|1172|1143|1136.4|1164.8|1160.8|1146.6|1135.8|1118.4|1144.6|1165.8|1149|1157.4|1119|1139.2|1134.8|1161.4|1161.2|1147.6|1148.2|1175.4|1166.8|1193.4|1218|1208.6|1215|1243.8|1259|1239.4|1239|1241|1253.2|1249.6|1198.6|1197.8|1198.6|1200.4|1206.2|1243|1257.4|1218.4|1221|1235|1244|1250.8|1277.4|1300.2|1291.2|1277.8|1269.8|1253.2|1241.6|1226|1221|1179.8|1166.2|1128.8||1165.6|1194.4|1212.8|1294.2|1438.8|1414.2|1422.4|1421.6|1446.2|1452|1431.8|1462.6|1474|1481.8|1491|1504.6|1516|1524|1563|1568.2|1594|||1585.6|1596|1553.8|1524.4|1507.4|1505.2|1477.4|1448.6|1466.4|1471.2|1480.6|1481.4|1490.6|1487.6|1504.8|1517|1466.6|1459.4|1480.6|1478.8|1466.4|1462.2|1478.8|1472.4|1484.4|1479.4|1486|1502.6|1508.8|1507.8|1477.6|1456|1501.2|1510.6|1510.6|1472.2|1191.4|1216.6|1210.4|1213.4|1209|1192.8|1189.6|1170.8|1161|1183.4|1209|1162.8|1175.6|1148|1151.8|1186.8|1204|1213|1226.4|1183|1171.4|1154|1150.6|1131.2|1139|1168.4|1174.6||1189.2|1184.8|1191|||1168.8|1173.8|1179.2|1198.6|1191.4|1201
05313|15189|/equities/aedifica|STOXX600/MSCI_EU_SMALLCAP||58.35|58.3|58.15|57.6|58.55|57.6|56.4|57.45|57.75|57.75|58.2|58.1|58.15|58.7|59.25|58.95|58.2|58.6|58.6|59.2|59.6|59.8|62.05|60.85|60.75|60.75|61.1|61.25|61.6|63.15|63.25|63.85|64.35|63.65|62.75|62.75|62|62.65|62.4|63.2|63.2|63.1|64.25|64|64.45|64.5|64.5|64.1|64.25|64.05|64.1|64.4|63.55|64.3|65.35|65.55|65.5|65.75|65.35|64|63.9|63|61.4|61.1|61.45|61.75|62.35|62.05|62.75|62.75|62.15|61.75|61.65|61.75|61.75|61.8|61.8|61.75|61.75|61.45|61.2|60|60.15|59.3|60.45|60.6|61|62.8|60.6|61|60.05|60|60.15|61|61.7|62.2|60.65|60.1|60.05|60.4|59.7|60.05|59.15|58.3|58.65|59.05|58.5|58.5|57.3|58.3|57|56.8|57.45|58.45|58.15|58.1|57.05|57.35|57.5|57.5|57.25|58|58.3|58.3|58.2|59.85|60.65|60.5|60.6|60.4|60|59.75|59.85|60.8|59.85|59.65|60.55|61|60.15|61.25|62.1|62.85|64|62.55|63.1|63.95|63.85|63.8|63.75|63.4|63.65|62.55||62.1|61.85|60.5|60.25|61.05|60.8|60.7|58.8|57.9|57.95|57.95|58.8|59.3|59|60.25|59.7|58.8|58.05|58.25|57|57.35|||57.25|56.3|55.6|55.3|54.75|54.3|52.5|52.55|52.9|53.3|53.65|53.35|53.8|53.95|53.4|53.5|53.7|52.9|53.6|54|54|54.8|55.35|56|56.45|56.85|56.8|55.45|56.4|56.5|56.2|55.65|56.6|56.35|56.9|56.85|57|57.6|58.1|60.2|59.55|60.95|60.5|59.65|59.05|58.9|59.15|58.85|60|59.4|60|61.4|63.15|63.55|62.95|61.85|62.55|62.15|62.3|62.8|63.05|63.85|64.3||64.65|65.3|65.15|||64.05|64.45|64.6|64.05|64.1|64.7
05314|304|/equities/aegon|STOXX600/EAFAVALUE||6.12|5.952|5.918|5.944|5.982|6.038|5.936|6.014|6.14|6.156|6.298|6.086|6.05|6.134|6.2|6.208|6.275|6.166|5.898|5.89|5.916|5.858|5.89|5.984|5.948|5.98|5.988|6.006|5.982|5.922|5.956|5.934|5.844|5.836|5.726|5.738|5.716|5.702|5.698|5.76|5.738|5.648|5.724|5.764|5.806|5.822|5.806|5.734|5.798|5.66|5.674|5.646|5.478|5.484|5.44|5.476|5.446|5.456|5.486|5.48|5.518|5.548|5.364|5.546|5.564|5.578|5.564|5.554|5.514|5.524|5.526|5.69|5.85|5.844|5.87|5.842|5.774|5.658|5.606|5.612|5.58|5.524|5.526|5.452|5.372|5.69|5.942|6.078|5.99|5.964|5.872|5.816|5.852|5.908|5.86|5.786|5.808|5.81|5.812|5.944|5.932|5.97|5.906|5.806|5.848|5.9|5.926|5.91|5.854|5.898|5.84|5.894|5.93|5.984|5.998|5.96|5.942|5.916|5.87|5.746|5.692|5.936|5.958|5.93|5.93|5.974|5.944|5.906|5.946|6.012|5.978|6.018|6.064|6.156|6.22|6.258|6.35|6.382|6.376|6.418|6.338|6.372|6.26|6.2|6.218|6.164|6.082|6.062|6.116|6.034|5.94|5.93||5.912|5.91|5.88|5.812|5.826|5.806|5.718|5.54|5.658|5.616|5.596|5.714|5.68|5.83|5.894|5.898|5.848|5.74|5.8|5.754|5.69|||5.67|5.666|5.664|5.598|5.56|5.498|5.388|5.394|5.38|5.39|5.428|5.404|5.37|5.364|5.442|5.42|5.358|5.304|5.228|5.46|5.55|5.514|5.434|5.4|5.41|5.488|5.428|5.394|5.394|5.418|5.406|5.408|5.434|5.432|5.42|5.448|5.432|5.444|5.426|5.418|5.478|5.506|5.506|5.57|5.584|5.636|5.64|5.562|5.572|5.464|5.456|5.404|5.388|5.356|5.32|5.292|5.27|5.31|5.314|5.274|5.288|5.322|5.324||5.278|5.272|5.27|||5.244|5.252|5.282|5.258|5.258|5.288
05315|945627|/equities/aena-aeropuertos-sa|STOXX600/EAFAGROWTH/EAFAVALUE||206|205|203|201.6|203.6|201.6|200.8|200.8|198.2|198.2|198.2|197.4|197.3|200.2|202.4|200.6|201.8|203.6|202|206.4|205.8|206.2|205.2|208.4|207.2|205|205|203.8|202.8|204.6|204.8|208.2|208|206.2|202.2|199.1|202.6|202.6|201|199.2|198.6|198.3|197|199.6|200.4|201.8|200.8|198.9|201|200.4|198.3|198.1|196.7|195|191.8|191.3|190.2|188.5|186.2|185|184.5|183.2|181.7|183.4|183.8|183|181.2|180.1|179.5|178.8|178.3|177.8|176.8|176.5|176|175.2|175.8|177.3|175.8|174.2|173.3|172.2|171.8|168.4|167.7|172.4|175.2|181|187.2|187.4|185.7|184.9|187.1|187.7|189.7|190|192.7|192.9|193.6|195.4|194.2|193.6|190.8|190.2|190.9|192.1|192.5|191.8|188.2|191.3|188.6|188.8|191.4|188|188.7|187.7|186|186.2|185.3|185.6|184.8|186.2|186|183.5|182.3|185.7|185|181.3|181.5|182.9|180.3|180.3|177.9|179.3|179|178.7|180.2|178.9|179.1|179.5|181.1|182.4|181.9|181.3|177.9|176.8|175.1|175.1|174.3|173.9|174.5|181.5||175.6|178.3|177.1|176.8|177.8|176|173.8|174|175.4|175.4|173.7|174.6|176.4|177.9|180.3|178.7|178.3|178.4|181.3|181.7|181.9|||183.1|182.7|181.6|180.45|181.1|181.55|179.25|177.55|178.55|179.55|182.2|182.95|182.25|180.65|180.3|178.35|178.35|178.25|177|175.65|175.9|177.95|176.1|177.6|176|173.7|173.8|170.85|168.5|167.75|168.1|167.75|167.5|167.7|168.1|169.65|171.05|172.15|167.45|166.15|164.95|165.45|165.15|165|165|163.1|163.5|165.3|165.4|166.2|164.4|166.3|167.55|169.65|168.95|168|166|165.4|161.75|161.65|162.05|164.1|166.7||165.45|165.6|165|||164.6|164.15|164.65|164.35|164.2|165.75
05316|26031|/equities/af-ab|STOXX600/MSCI_EU_SMALLCAP||151.6|151.5|151.8|152.6|153.3|153.4|151.4|154.4|156.9|158.8|161.3|163.4|164|168.4|168.4|165|163.9|162|160.3|161.9|161.5|160.7|162.2|169.8|169.8|167.7|179.9|179|180.2|182.1|180.3|181.2|179|180.9|180.7|180|178.9|179.5|181.9|183.8|183.9|179.6|179.7|185|185.9|184.1|188.9|183.5|183.7|183.2|183.5|184.2|181.1|181.2|182.7|182.4|180.3|179.9|183.5|181.8|178.7|183|184.1|193.5|183.9|185|185|185.8|188.8|189.6|189.5|186.8|188.7|187.3|187.3|186.5|186.9|184.6|185.4|183|181.9|179.7|179.5|179.4|179|189.4|194.9|194.1|193.9|193.9|194.1|195.4|199.6|199.6|200.4|198.3|200|199|206.2|205.2|204.8|199.6|197.5|197.8|196|196|195|194.6|193.6|196.8|190|186.2|184.6|188.7|188.9||190|185.7|186.8|187.7|187|190.5|186.1|185.3|184.7|189.5||188.2|187.5|192.2|190.2|188.4|189.1|189.9|189.8|190.2|189.3|189|189.7|190.3|188.6|190.5|189.2|187.3|186.2|186.1||182.7|180.4|178.6|177.5|177.7||175.4|171.9|168.5|171.6|175|168.4|165.4|163.9|165.8|167.7|166.6|171.3|171.7|168.8|170.3|169.1|170.2|170|171.9|173.5|174.2|||176.4|176.4|174.5|176.5|178.6|181.3|171.5|172.5|172.4|170.9|169.4|170|170|167|167.2|167.1|167.6|167.4|167|165.7|163.8|163.8|163.1|164.4|163.8|165.3|162.1|161.5|162.4|163.4|163.4|161.9|161.5|163.5|164.9|168.1|168.8|165.6|168|165.4|144.8|146.2|142|145|143.6|141.1|141.3|139.3|138|135.9|135.4|134.2|136.8|140.4|140|140.2|138.1|139.2|139.3|139.2|139.2|140.8|142.1||141.8|143.5|141.1|||137.9|136.5|138.6|136.4|136|140.6
05317|13129|/equities/ageas|STOXX600/EAFAVALUE||47.9|48.4|48.18|48.64|49.04|48.76|48.52|48.8|48.9|48.82|48.66|48.16|47.66|48.44|48.52|48.52|48.94|49.34|48.78|48.4|48.38|47.92|48.38|49.08|48.9|48.72|48.6|48.72|48.86|49.26|49.4|49.38|49.28|49.36|49.26|49.08|49.3|48.7|47.96|48.58|48.16|48.1|48.44|48.18|48.2|48.3|47.96|47.88|47.84|47.2|47.54|47.86|47.76|47.8|47.4|46.52|46.42|46.24|46.44|46.62|46.88|47.06|46.64|46.86|46.96|46.52|46.2|47.4|44.76|44.88|44.96|44.48|44.34|44.16|44.28|43.82|43.38|42.84|42.6|42.58|42.24|42|41.7|41.06|40.72|42.62|44.12|45|43.72|43.58|43.14|43.22|43.74|44|43.64|43.04|43.52|43.4|43.54|44.1|44.18|44.38|43.72|43.46|43.86|43.58|43.44|43.36|42.86|43.4|42.78|42.64|43.24|43.8|43.92|43.68|43.58|43.8|42.8|42.46|42.92|43.56|43.86|43.84|43.78|43.84|44.26|44.3|46.18|46.56|46.22|47.12|47.34|48.34|48.44|48.44|47.84|47.6|47.64|47.5|47.02|46.38|45.74|45.54|46.18|45.86|45.2|44.82|44.32|43.86|43.26|43.38||43.42|43.52|43.72|43.8|44.22|44.26|43.98|43.32|43.28|43.4|43.4|44.14|42.8|42.78|43.1|43.26|43.02|42.96|43.4|43.26|43.32|||43.13|42.96|42.01|41.73|40.91|41.05|40.63|40.56|40.14|40.06|39.69|40.29|39.56|38.92|39.03|38.88|38.51|38.18|38.85|39.62|39.34|40.59|39.56|39.88|40.14|40.38|39.9|39.4|39.24|39.31|39.02|38.71|38.9|38.49|38.1|38.01|38.23|38.31|39.26|39.46|40.12|40.01|39.86|39.94|39.82|39.78|39.25|39.45|39.37|38.99|38.64|38.58|39.3|39.82|39.8|40.34|39.9|39.71|39.77|39.83|39.86|39.87|39.71||39.45|39.49|39.37|||39.31|39.5|39.9|39.65|39.67|39.83
05318|6909|/equities/ahold-kon|STOXX600/EAFAVALUE||32.76|32.98|32.93|32.81|33.08|32.93|32.74|32.79|32.65|32.68|32.3|32.39|32.27|32.65|32.83|32.58|32.19|33.3|30.93|30.89|30.75|30.35|30.77|31.13|31.09|30.71|30.81|30.76|30.51|30.75|30.78|30.69|30.58|30.37|30.64|31.18|31.39|31.21|31.08|31.04|30.78|30.95|31.25|31.25|31.3|31.22|31.17|31.31|31.11|30.99|30.78|31.11|31.25|31.26|31.07|31.07|30.99|31.05|31.08|31.32|31.31|31.37|31.54|31.46|31.26|31.06|30.99|30.79|30.73|30.36|30.37|30.21|30.11|30.15|30.29|30.15|30.16|29.84|29.76|29.91|29.99|30.86|30.87|29.39|29.64|30.28|29.94|30.17|29.98|29.98|29.91|29.81|29.9|30.34|29.91|29.75|29.78|29.27|28.82|28.92|28.93|29.18|28.81|28.37|28.38|28.26|28.1|28.02|27.95|27.98|27.96|27.94|28.16|28.26|28.33|28.33|28.33|28.33|28.25|28.27|28.23|28.11|28.27|28.34|28.4|28.25|28.18|28.86|28.72|28.84|28.76|28.67|28.9|29.15|29.15|29.03|29.52|29.72|29.6|29.52|29.39|29.28|29.5|29.9|29.93|29.94|29.47|29.55|28.3|28.31|28.29|28.44||28.59|28.23|28.16|27.93|27.96|28.03|27.71|27.38|27.17|27.28|26.98|27|26.97|27.66|27.59|27.43|27.4|27.85|28.2|28.07|27.89|||27.76|27.705|27.505|27.305|27.33|27.325|27.21|27.24|27.55|27.645|27.945|27.865|27.845|28.15|28.065|28.145|27.825|27.615|27.63|27.735|27.82|27.995|27.72|27.64|27.71|27.77|27.745|27.915|27.495|27.315|27.27|27.52|26.5|26.465|26.325|26.395|26.1|26.095|26.36|26.285|26.135|26.26|26.255|26.21|26.265|26.11|26|25.73|25.82|25.86|26.205|26.59|26.51|26.74|27.04|27.165|26.995|27.15|27.13|27.075|27.195|27.25|26.625||26.145|26.245|26.17|||26.51|26.495|26.42|26.295|26.25|26.385
05319|50563|/equities/allied-irish-b|STOXX600||5.165|5.175|5.185|5.255|5.43|5.425|5.45|5.465|5.465|5.48|5.465|5.395|5.33|5.435|5.43|5.4|5.485|5.485|5.455|5.15|5.14|4.914|4.898|4.9|4.908|4.948|4.976|4.958|4.932|4.98|5.06|4.988|5.1|5.16|5.19|5.15|5.11|5.075|5.085|5.035|4.932|4.874|4.978|5.145|5.295|5.485|5.52|5.42|5.425|5.565|5.6|5.495|5.475|5.47|5.35|5.39|5.385|5.29|5.31|5.335|5.425|5.4|5.37|5.54|5.585|5.495|5.39|5.43|5.42|5.44|5.335|5.315|5.25|5.27|5.33|5.22|5.195|5.095|5.08|5.065|5.09|5.04|5.04|4.95|4.88|5.13|5.365|5.4|5.375|5.385|5.41|5.39|5.465|5.515|5.535|5.385|5.355|5.315|5.34|5.22|5.21|5.29|5.225|5.195|5.215|5.12|5.1|5.03|5.005|5.085|4.992|5.025|5.11|5.04|4.982|5.115|5.13|5.13|5.02|4.9|4.852|4.918|5.04|5.1|5.125|5.155|5.135|5.09|5.215|5.295|5.285|5.245|5.185|5.225|5.21|5.215|5.23|5.225|5.14|5.17|5.16|5.09|5.015|4.996|5.27|4.994|5.13|5.185|5.165||5.045|4.962||5.08|4.934|5.025|5.08|5.09|5.115|5.095|5.125|5.085|5.055|4.92|4.95|4.882|5.015|5.095|5.045|5.085|5.055|4.992|4.97|4.822|||4.736|4.668|4.616|4.556|4.58|4.618|4.758|4.808|4.788|4.662|4.658|4.638|4.65|4.572|4.468|4.56|4.61|4.386|4.442|4.348|4.384|4.35|4.276|4.342|4.402|4.33|4.244|4.206|4.242|4.15|4.064|4.112|4.086|4.026|3.998|3.992|3.98|4.04|4.078|4.026|4.096|4.2|4.09|4.088|4.018|4.044|4.046|3.98|3.932|3.892|3.904|3.87|3.86|3.834|3.884|3.992|4.068|4.186|4.266|4.234|4.094|3.996|3.968||3.886|3.9|3.908|||3.832|3.802|3.848|3.826|3.814|3.722
05320|40260|/equities/det-norske-oljeselskap|STOXX600||227.7|229.2|230.3|229.3|233.3|235|234.4|230.6|228|228.5|230.1|225.7|220.2|223.1|226.5|227.1|228.3|229.6|229.7|231.2|239.8|234.6|234.7|228.2|228|233.5|234.2|233.3|235.2|235.2|234.8|232.1|233.7|233.5|240.5|241.4|240.6|237.8|245.5|248.7|247.4|242.6|242.4|233.4|227.5|225.3|223.4|233.5|235.1|233.5|229.8|233.2|227.8|229.9|229.8|230.9|229.8|228.6|231.8|231|236.5|239.5|242.5|250.9|253.4|263.4|261.2|262.8|266.2|264.1|258.4|255.4|257.1|259|263|264.1|262|258.9|261.1|260.2|257.1|254.6|252.7|251.7|247|260.6|266.8|266.3|258.6|261.3|262.9|260.9|263.6|262.8|262.8|262.9|263.8|259.6|267.8|267.6|271.1|262.6|263.2|265.7|270.8|275.5|276.4|280.4|280.2|276.8|274.3|272.6|273.1|270.6|266.6|267.3|267.6|263.2|261.2|257.7|258.2|262.5|265|262.3|260.1|258.8|259.5|259.7|263.2|273.6|268.9|268.4|271.7|267.2|265.7|262.3|264.4|264.2|266.1|||271.1|275.7|276.8|275.7|278.4||271.8|273.7|272.8|268|268.3||279.4|281.3|286.7|286.2|286.3|281.2|282.5|287.4|285.5|290.6|295.9|301.1|302.7|297.1|291|290.1|286.7|287.9|284.5|283.5|281.4||||271.3|275.1|275.6|271.1|274|272.4|271.8|270.6|269.3|269.5|265.9|264.7|262.1|264.5|262.6|264.4|260.9|265.5|264|260.1|261.4|261.9|259.9|261.4|263.2|260.5|262.9|263.3|261.8|260.9|263|267|271.9|270.9|268.9|273.3|274.1|274.3|278|283.3|283.7|282.2|286.6|282.4|279.6|273.5|275.2|272|274.8|275.7|275.5|282.6|285.7|288.8|287.2|290.5|293.5|298|302.4|308|299|302.2||297.6|301.5|303.6|||300.9|301.3|301.5|298.5|300.8|302.7
05321|6902|/equities/akzo-nobel|STOXX600/EAFAGROWTH||55.32|55.74|55.44|55.94|56.44|56.36|55.84|56.5|56.56|56.3|56.46|56.22|56.4|58.64|59.56|59.2|60.16|60.12|59.2|59.46|59.34|59.18|59.28|60.64|59.98|60.04|61.06|61.32|63.48|63.8|63.86|63.38|63.38|63.8|63.9|63.94|64|64.06|63.12|63.68|63.82|62.86|62.96|64.52|63.9|64.68|62.12|59.5|60.06|58.64|59.7|60.08|59.06|59.12|58.04|58.54|58.26|58.24|58.94|58.38|58.62|58.32|57.82|59.16|58.04|57.94|57.58|57.02|57.06|56.48|56.18|55.4|54.66|54.3|54.2|53.94|53.92|53.64|53.78|53.88|54.14|53.72|54.84|54.58|55.12|56.28|57.04|57.98|57.32|57.12|57.22|57.42|56.42|56.96|58.78|58.12|59.06|58.4|57.82|58.3|58.36|57.48|56.52|57.12|57.64|58.04|57.8|58.14|56.42|56.86|57.28|57.84|57.92|58.08|58.14|59.46|59.6|59.18|59.12|58.76|59.98|61.06|61.02|61.54|62.14|62.96|63.48|64.04|64.28|64.9|64.14|64.02|64.26|64.68|64.72|64.68|64.76|64.5|65.1|65.72|65.4|65.26|66.18|65.9|65.04|64.32|64.3|64.72|64.76|63.68|63.6|62.3||62.22|62.08|63.08|63.08|63.52|68.34|67.24|66.54|66.4|67.72|65.9|66.36|66.8|66.76|67.78|67.2|67.28|67.88|70.16|69.38|70.12|||70.16|70.4|69.16|67.74|67.04|67.54|66.72|66.52|66.18|66.18|66.38|66.22|66.5|66.68|66.7|66.9|66.8|66.96|67.76|68.26|68.66|68.1|67.92|68.34|68.82|68.58|68.62|68.78|68.92|69.36|68.82|67.58|69.1|68.94|69.5|70.28|73.56|71.3|70.76|71.88|71.3|71.78|71.54|71.44|72.18|71.28|70.92|69.54|69.8|69.98|69.28|69.38|69.94|70.94|71.14|71.28|70.26|70.58|70.6|71.06|72.14|73.54|75.24||75.26|75.2|74.94|||75.04|75.02|75.3|75.04|74.44|74.84
05322|481|/equities/alfa-laval|STOXX600/EAFAGROWTH||467.4|473.1|473.9|473.4|483.9|478.7|477.1|474|468.5|466.6|469.4|469.3|465.1|471.5|478.1|479.2|479.8|486.5|474.3|473|472.2|480.1|486.2|495.2|495.6|483.9|479.5|475.9|473.7|480.6|481.5|483.6|480.2|492.2|490.7|487|483.9|484.1|488.5|489|491.5|492|493.3|493.5|491.3|489.8|495.4|485.9|484.8|478.3|478.6|479.1|466.9|469|464.2|465|455.6|443.3|441.6|442|440.3|442.9|449.7|462.3|463.2|463|460.5|452.3|448.6|450.3|457.2|462.3|459.8|459.8|459.1|457.8|456.7|452.7|450.4|448.8|446.6|441.4|442.5|442.5|439|454.9|472|476.5|474|475|473.4|468.6|474.7|475.9|468.8|468.8|463.6|461.1|463.1|467.6|465|455.7|455.3|463.3|465.6|471.6|472.9|476.6|468.2|471.7|465.8|471.7|473.5|470.5|472.5||468.2|468.4|470.8|470|481.1|485.9|484.2|483|481|483.2||480.7|482.5|491.4|487.4|485.1|489.6|489.4|490.1|491.4|494.8|493.5|493|490|487.8|492.3|492.7|487.3|487.3|487.5||484.4|479.6|475|472.8|474.7||478|477.7|474.5|472.5|436.4|425.7|424.4|423|427|429.6|425.4|433.9|428.3|430.5|432.4|426.8|422.2|421|423|421.5|424.8|||427.7|427.1|431.1|438|441.1|438.2|431.9|422.5|422.7|423.4|417.9|415.4|414.8|409.4|405.3|399.6|396.5|394.7|397.8|395.6|392.4|384.6|384.9|384|382.9|387.3|381.1|380|378.1|385.4|388.5|381.6|379.5|377.8|378.5|377.3|378.1|377.9|391|391.7|389|388.4|377.5|375.2|375.4|375.5|380.6|379|376.3|374.5|372.1|370.4|375.9|381.7|381.4|387.6|384.7|387.1|388.2|384|390.3|394.5|404.8||405.7|407.4|406.3|||402.3|404.6|402.8|402|396.4|397.2
05323|1166736|/equities/allegro|STOXX600/MSCI_EEM/EMCONSGROWTH||28.95|29.15|29.205|29.3|29.545|29.35|29.15|28.445|28.93|29.28|30.8|33.99|35.4|34.8||35.3|35.3|35.05|35.3|35.405||35.76|36.525|35.655|35.7|34.81|34.78|34.495|35.2|35|35|35.66|35.26|35.1|35.6|35.91|34.925|34.865|34.3|34.59|34.58|34.71|35.155|35.55|36|36.455|36.88|36.665|36.67|36.355|36.07|37.49|38.96|38.79|38.05|37.62|37.26|36.47|36.485|36.065|37.4|37.535|37.79|38.4|38.185|38.07|37.94|37.935|38.055|38.13|38.85|39.25|38.565|38.515|39.26|39.64||38.64|37.585|37.48|36.805|36.265|35.45|35.8|35.18|35.99|36.74|36.85|37.02|35.885|35.655|35.44|35.515|35.425|35.55|35.52|35.59|35.98|36.595|36.89|36.865|36.75|36.57|36.14|36.035|36.8|36.765|37.11|37.245|38.135|38.22|38.9|38.44|38.08|37.795|37.52|37.65|37.55|38|37.945|37.335|37.82|37.685|37.785|37.495|37.81|38.8|38.54|38.54|38.49|39||39.83|40.71|40.38|40.45|41.165|37.91|38.9|39.18|38.9|38.74|38.235|38.08|38.455|38.12|37.5|36.725|37.38|37.59||34.515||34.62|34.38|33.9|33|33.48|33.83|33.845|33.15|33.04|33.42|31.52|31.525|31.76|32.08|31.205|31.53|31.175|31.51|32.09|32.72|33.07|||33.14|32.405|32.36|32.72|33.37|32.75|32.065|33|33.55|33.51|32.15|31.18|31.34|31.305|31.4|30.92|30.895|30.82|31.6|32.635|32.71|33.54|33.96|33.45|33.94|33.16|32.16|32.4|32.315|32.3|32.255|32.105|32.735|32.195|31.795|31.7|31.2|30.835|31.28|31.57|31.29|30.4|30.485|30.365|30.3|31.1|30.63|30.605|31.525|31.51|31.025|30.795|31.41|32.695|32.89|32.44|31.535|30.55|29.97|30.115|30.845|31.5|33.35||33.63|33.875|33.57|||33.085|33.4|33.88|34.16|33.98|34.77
05324|958272|/equities/altice-nv|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05325|14615|/equities/amadeus|STOXX600/EAFAGROWTH/EAFAVALUE||66.6|66.74|66.1|66.18|67.34|67.14|66.44|66.7|67.04|67.32|67.54|67.08|67.3|67.72|68.66|68.5|68.8|68.88|67.88|67.54|67.28|66.96|67.64|68.86|68.7|67.72|68.06|68.2|68.66|67.9|67.54|67.12|67.08|66.84|66.26|65.98|65.94|66.02|65.24|65.46|64.98|64.94|65|65.88|66.9|67.38|66.74|65.96|65.6|65.4|65.64|66.14|65.56|65.24|63.72|63.6|63.14|62.92|63.12|62.74|62.1|60.94|60.04|61.1|61.04|61.46|61.1|61.12|60.94|60.34|59.92|59.78|59.12|59.28|58.66|58.16|58.02|57.32|57.14|57.12|57.34|56.5|56.88|56|56.02|58.04|60.34|62.52|60.82|60.76|61.02|60.58|61.32|61.56|61.2|61.36|62.26|62.94|63|63.52|63.44|62.84|62.32|62.52|63.04|63.86|63.78|63.34|61.96|63.12|62.7|63.88|64.48|64.18|64.2|64.26|64.36|63.86|63.62|65.08|65.84|67.34|67.5|67.42|67.6|67.9|68.7|68.26|66.48|66.4|66.46|66.18|64.42|64.6|64.06|64.58|65.8|65.98|66.52|66.32|65.84|66.02|64.86|64.54|63.32|62.52|62.3|62.4|60.06|59.62|61.14|61.18||59.94|59.98|59.96|60|59.6|59.06|58.68|57.44|57.3|56.62|56.24|57.56|58.54|58.6|58.54|57.52|57.56|57|57.58|58|60.1|||60.04|59.52|59.2|59.46|59.56|58.58|57.36|57.68|58.18|58.26|58.6|58.84|58.64|57.48|58.06|58.78|58.82|57.56|57.34|57.5|56.58|60.86|59.86|60.28|60.92|62.64|61.92|61.76|61.26|61.62|63.32|62.62|63.5|63.8|64.52|64.94|64.98|64.46|65.06|65.42|65.84|65.6|66.14|66|66.42|65.7|65.04|65.6|65.82|64.8|64.22|63.62|63.92|64.5|64.6|65|64.6|64.4|63.76|63.74|64.38|64.8|65.68||65.3|65.44|65.22|||65.2|65|66.22|65.92|65.76|65.5
05326|26232|/equities/ambu-b|STOXX600/EAFAGROWTH||112|113.5|113.2|113.35|115.35|114.65|112.55|115.3|115.55|119.15|121.3|124|121.5|125.4|126.8|124.95|120.6|122.5|119.7|131|130.35|128.85|133.25|134.1|130.35|128.55|128.65|128.65|129|130.45|131.95|129.1|128.3|130|127.95|126.05|125.45|127.45|128.1|130.3|131.45|131.5|131.3|132.2|132.3|130.15|132.9|130.45|134.1|133.9|133.5|138.3|135.9|134.2|133.3|133.2|130.8|129.6|130|132.15|130.95|130.4|130.5|129.95|131.6|146.4|153.05|147.7|144.3|146.3|150.25|150.85|153.25|154.6|153.2|149.35|147.7|143.5|141.25|139.65|139.1|138.65|139.4|133.8|132.1|139.85|142.95|140.75|138.55|139|137.45|137.45|141.2|141.2|137.3|134.55|136.4|134.05|135.35|138.6|139.55|140.9|134.45|136.7|138.2|139.6|138.65|138.65|138.35|138.2|134.85|135.8|138|137.15|138.45|139.1|136.75|133.15|135.8|138.65|139.1|139.9|139.3|138.15|138.25|138.8|136.85||132.85|132.4|131.95|128.7|129|130.25|130.55|129.8|129.4|129.35|130.1||131.8|136.85|136.75|126.4|122.45|||120.1|120.1|117.4|117.5|115.6|112.65|114.4|114|110.9|113.05|113.8|112.25|110.7|109.65|110.35|112.7|113.05|115.45|119.6|123.7|115.4|115.6|115.85|112.8|115.35|113.5|111.95||||113.8|112.75|113.05|113.8|115|116.85|117.8|117.7|118.35|119.9|121.45|121.15|121.1|122.05|120.65|117.9|123.7|122.4|122.15|120.85|120.5|121.8|124.05|125.7|126.2|122.15|121.35|120.95|120.5|119.95|117.75|119.1|119.8|119.15|115.45|111.2|111.15|109.5|112.95|115.85|116.65|120.2|111.45|112.1|112.6|115.5|116.65|117.2|116.9|116.85|115.95|116.3|115.85|116.7|108.4|105.45|105.45|101.45|102|104.3|106|107.45||106.3|104.6|105.1|||104.55|104|104.3|101.4|101.8|102.85
05327|18928|/equities/amplifon|STOXX600/EAFAGROWTH||24.1|23.51|23.42|23.39|23.61|23.69|23.44|23.79|23.79|23.78|23.9|24.13|24.09|25.19|25.23|25.24|25.92|26.24|25.55|26.1|26|25.72|27.71|27.8|27.72|27.57|27.67|27.59|27.75|28.27|28.4|27.81|27.54|27.48|27.45|27.42|27.2|27.59|27.52|27.13|25.96|26.34|26.41|26.13|27.15|26.72|26.86|26.58|26.54|26.48|27.01|27.3|27.55|27.59|27.71|27.77|27.66|27.82|27.8|28.51|28.3|28.29|28.74|29.16|28.89|29.67|29.65|29.29|29.19|29.07|29.12|29.01|29.09|29.58|29.4|29.13||28.81|28.38|28.2|28.25|28.13|28.4|28.35|28.98|28.82|29.18|29.4|29.27|29.79|29.56|29.81|29.94|30.36|30.38|30.3|30.28|30.25|30.53|31.27|31.18|30.92|30.75|30.78|31.05|33.1|33.85|33.82|33.59|33.89|34|33.71|33.75|34|34.21|34.22|34.46|34.21|34.5|34.84|35.14|34.24|34.28|34.42|34.05|34.09|34.35|34.3|33.8|33.82|33.93|34.04|34.04|33.9|34.09|33.87|33.62|33.65|34.55|34.6|34.66|34.75|34.48|34.2|34.55|34.57|33.86|34.15|34.05|33.39|32.08|32.68||31.85|31.81|31.68|31.64|32.09|32.2|31.86|31.53|31.1|31.21|31.54|31.5|31.63|30.73|32.02|32.8|32.52|32.34|33.04|33.63|33.65|||34.14|34.14|34.37|33.15|32.05|32.92|32.61|32.3|32.74|33.02|33.97|34.07|33.88|33.61|34.23|33.25|31.07|31.21|31.68|31.42|31.63|32.06|32.19|32.4|32.65|32.57|31.61|31.65|31.85|31.86|31.79|31.43|31.31|31.72|31.7|31.69|31.33|31.27|29.98|30.14|30.42|30.4|30.25|30.51|30.64|29.99|30.23|29.88|30.08|30.11|30.63|30.93|31.36|32.23|32.43|31.93|31.8|31.93|31.77|30.75|30.96|31.11|31.65||31.45|31.55|31.63|||31.76|31.92|31.98|31.95|31.68|31.74
05328|590|/equities/andritz-ag|STOXX600/MSCI_EU_SMALLCAP||53.8|54.15|53.25|53.3|53.55|52.5|51.6|52.05|52.4|52.65|52.9|52.55|52.15|53.4|53.55|53.6|53.85|53.95|54.15|55.55|55.6|61|62.2|62.4|62.3|61.6|62|61.45|61|61.25|61.15|61.55|62|62.65|62.6|64|64.9|64.85|63.95|64|63.65|64.7|65|64.35|64.65|65.5|65.6|63.85|63.8|63|63.4|63.85|62.45|62.2|61.5|61.3|60.25|60.25|59.95|59.15|59.1|59.6|59.55|60.3|59.9|59.95|59.5|59.05|58.95|58.9|58.75|58.25|58.05|57.95|57.5|56.5|56.1|56.05|55.15|55.35|56.5|56.2|56.45|55.55|55|57.5|59.2|59.4|58.9|56.8|57|57.25|56.15|56.4|56.35|55.65|56.3|56.25|56.7|57.6|57.45|56.3|56.3|57.15|57|57.4|57|58.2|58.6|58.6|58.45|58.05|57.9|58.35|58.95|58|58.25|58.05|59.25|59.65|60.85|62.15|60|57.3|56.7|57.2|57.6|57.85|56.65|56.45|54.95|54.45|55.1|56.6|56.15|55.7|56.05|55.25|55.8|55.3|54.25|53.95|54.65|54.4|54.2|54.25|53.55|53.55|53.8|53.1|52.75|51.8||52.45|52.25|52.7|54|56.9|56.15|56.7|57.05|57.4|57.55|57.35|58.5|58.85|57.55|58.5|57.8|57.85|57.3|57.8|57.3|58.8|||57.9|57.2|57.15|59.05|60.05|60.4|59.7|59.55|58.7|59.3|58.9|59.25|58.75|59|59.1|59.3|59|59.15|59.65|59.7|60.85|61.6|61.05|61.55|61|61.8|60.95|60.35|60.5|60.6|60.2|59.6|57.5|57.75|57.45|56.75|57.05|56.3|56.9|57.4|58.3|58.3|58|59.55|59.15|59.75|59.2|56.65|56.1|55.15|54.5|54.25|54.85|55.05|55.1|55.1|54.8|55.1|54.25|53.65|53.85|54.8|56.4||56.4|56.35|56.1|||55.05|54.5|54.7|54.45|54.4|54.2
05329|13111|/equities/anheuser-busch-inbev|STOXX600/EAFAVALUE||51.02|51.96|51.84|51.92|53.1|52.6|52.38|53.58|53.54|53.54|53.8|54.02|52.72|53.38|53.78|53.58|54|55.18|54.38|54.94|55.5|56.94|59|59.8|59.96|59.74|60.48|60.3|60.14|60.74|60.72|60.84|60.4|60.98|59.6|59.4|59.02|59.08|59.06|60.54|60.32|60.42|60.46|61|59.96|59.72|58.56|57.38|57.76|56.9|57.34|57.72|58.14|58.5|58.58|58.98|58.7|58.72|59.04|57.8|57.16|57.56|56.64|55.74|55.32|55.76|55.78|55.4|55.52|55.34|55.38|55.08|54.92|55.06|55.14|55.4|55.24|55.22|55.16|55.5|55.86|55.84|55.98|55.6|56.98|58.42|57.2|55.46|55.82|56|56.56|56.16|56.02|56.38|56.58|56.06|56.94|56.3|55.24|56.52|57.1|56.48|55.62|55.04|55.42|55.88|55.94|55.68|54.74|55.16|55.22|55.74|56.28|56.94|57|55.42|55.52|55.36|55.6|55.96|56.28|57|57.4|57.36|57.7|58.38|58.48|57.34|57.5|58.6|57.88|58.16|58.44|59.9|60.01|60.36|60.42|61.04|61.44|62|62.16|61.44|61.16|60.48|60.04|59.64|59.14|59.56|56.54|56.36|55.9|56.22||57.24|56.54|56.36|56.52|56.72|56.24|56.08|55.1|54.24|54.22|54.62|55.68|56.16|56.32|56.26|55.84|55.64|55.6|55.88|56.58|57.08|||56.48|56.46|55.91|55.66|55.29|55.58|55.45|55.28|55.96|56.32|57.22|58.82|58.09|57.76|56.8|56.29|56.23|55.81|55.89|56.07|57.6|58.18|58.34|58.54|58.66|59.08|58.97|58.45|58.25|58.64|58.4|58.69|60.25|59.97|60.78|61.25|61.16|58.18|57.92|58.39|57.66|57.99|57.91|57.47|57.48|57.61|57.96|58.03|58.14|58.12|57.71|58.34|59.21|59.73|59.76|60.55|60.34|59.85|59.5|58.91|58.92|59.34|58.95||58.65|58.58|58.52|||58.49|57.87|58.39|57.86|57.38|57.62
05330|943396|/equities/argen-x|STOXX600/EAFAGROWTH/EAFAVALUE||591|592.6|586.8|585|588.8|583.8|564.8|566.2|539.8|544.2|560.8|575.8|569.6|566.2|565.2|554.6|554.2|564.6|549|551.4|552|556.8|517|518|519.4|524.6|520.8|530.8|520.6|523.2|509.6|506.4|501.4|505|504.2|486.8|480.3|483|481.1|487.5|493.9|502.4|496.7|492.4|488|481.4|491.7|492|472.9|484.4|483.4|484.1|476.7|488.8|493.1|488.7|489|493.1|500.8|500.4|493.6|488.1|469.9|469.7|468.5|472.8|474.1|466.7|466.5|468.8|473.7|478.1|479.4|479.6|478.7|483|483.8|486.6|490.5|492.8|492.3|468.5|471.9|458.8|450.6|475|479.9|473.6|467|465|451.9|466.4|437.1|436|437.8|431.7|430.8|431.1|436.7|435.9|436.4|431.4|432|417.1|409|409|408.9|409.2|414|407.9|419.3|423.4|432.9|426.6|412.2|371.8|359.5|354.6|355.9|362.8|366.1|361|353|355.4|352.4|359.5|360.9|354.7|350.2|348.8|342.8|350.7|362|342.4|344.4|337.7|344.6|341.5|333.5|337.8|348.1|349.5|345.6|337.9|348.9|359|356.6|375.4|370.9|363.8|368.7|364.5||354.5|354.7|351.8|350|356.4|350.6|343|341.1|344.7|348.6|355|358.8|359.6|361|356.7|359|358.3|360.8|367.2|369.2|367.9|||371.8|378.3|370.4|369.7|371.2|377.9|332.1|336.1|342.5|349.7|354.8|355.8|357.5|360.5|359.9|364.4|360.1|361|360.4|361.7|363.5|381.1|378.4|380.5|379.3|374.2|372.8|377.3|370.5|365.6|366|363.6|365|370.5|374.8|366.4|365.3|375.6|371.2|355.2|353|352.1|356.4|354|354.6|346.9|343.3|336.8|337.1|335.8|346.4|348.9|351.8|348|351.9|362.4|366.7|377.1|370.7|359.4|358|349.9|346.6||345.8|349.7|353.4|||338.2|307.5|323.7|420|425.9|427.8
05331|963108|/equities/aroundtown-property-holdings-plc|STOXX600||3.206|3.18|3.154|2.932|2.941|2.865|2.699|2.751|2.744|2.758|2.787|2.78|2.724|2.768|2.831|2.788|2.775|2.862|2.805|2.806|2.808|2.888|2.97|3.03|3.044|3.04|2.971|2.933|2.93|3.007|3.026|3.026|3.037|3.07|2.964|2.946|2.85|2.85|2.87|3.024|3.006|2.984|3.05|3.03|2.834|2.844|2.79|2.8|2.776|2.751|2.716|2.691|2.7|2.71|2.746|2.745|2.775|2.83|2.8|2.468|2.459|2.501|2.365|2.36|2.356|2.32|2.37|2.378|2.259|2.229|2.205|2.145|2.14|2.15|2.13|2.091|2.09|2.03|2.028|2.06|2.05|1.972|1.975|1.9445|1.9445|1.9735|1.9645|1.9605|1.965|2|1.9755|1.933|1.969|2.024|2.09|2.109|2.128|2.125|2.143|2.221|2.253|2.222|2.118|2.004|2.03|2.051|2.023|1.9295|1.9375|2.014|1.9615|1.8945|1.884|1.9245|1.94|1.937|1.92|1.9245|1.9085|1.928|1.9305|1.9825|2.001|1.9645|2|2.091|2.264|2.227|2.23|2.22|2.11|2.135|2.205|2.209|2.115|2.076|2.187|2.182|2.186|2.184|2.238|2.28|2.223|2.15|2.075|2.09|2.065|2.084|2.072|2.07|2.053|2.046||2.103|2.042|1.975|1.891|1.9565|1.9545|1.8825|1.8085|1.8025|1.7685|1.801|1.87|1.887|1.827|1.94|1.805|1.8055|1.874|1.905|1.9005|1.9455|||2.064|2.027|1.7235|1.725|1.871|1.9915|1.92|1.824|1.84|1.8885|1.96|1.909|1.9365|1.9545|1.929|1.8445|1.7735|1.6575|1.6645|1.6685|1.69|1.729|1.7405|1.752|1.7655|1.7715|1.781|1.783|1.771|1.797|1.836|1.85|1.8385|1.83|1.7745|1.8|1.969|2.018|2.043|2.06|2.086|2.097|2.106|2.056|2.07|2.08|2.071|2.128|2.145|2.15|2.16|2.13|2.18|2.275|2.29|2.272|2.311|2.269|2.269|2.285|2.348|2.351|2.475||2.514|2.486|2.476|||2.39|2.42|2.48|2.486|2.43|2.449
05332|6888|/equities/asm-international|STOXX600/EAFAGROWTH||511.8|513.4|501|512|518.4|508.8|496.9|499|500.8|504|524.4|531.8|522.4|526.4|522|517|519.6|522.6|514.4|520|521.8|537.4|558.2|519.6|524.8|523.8|523.8|522.6|527.2|524.8|523.8|522.4|522.2|601.2|594.6|576.4|592.4|596.4|584.4|594.6|603.2|591.4|594.4|599.4|592.6|588|598.2|573.6|575.6|573|584.8|591.2|570.4|577.2|572.4|569.8|571|555|545.8|550.6|557.2|556.8|572.4|613|614|611.8|614.6|605|595.4|597.4|609.2|619.6|619.4|624.6|608.4|614.8|606.4|585.6|579|575.4|578.2|566.8|572.2|569.2|548.2|580.8|641.8|660.6|623.4|621.8|615.8|613.8|688.2|693.8|674.8|669|694.8|717.8|741.8|744.8|740.4|748|732.2|730.6|727|725.4|723.8|733.2|710.8|715.2|716|708.8|711.2|699|714|724.2|738.8|701|702.4|697.6|705.8|703|709|698.4|691.6|693.8|695.4|680.4|651.6|657.6|655.6|660.4|670|672.6|669|668.2|677.6|664.8|659.2|656.4|653.6|658.6|643.6|623.2|625.2|625.2|613|623.8|623|604.4|600.6|595.2||605.2|622.4|633|594.6|608|532.4|523.6|539.6|583.4|608.6|604.2|611|609|587.8|596.4|588.2|582.2|580.8|578|577.8|592|||578.2|585.1|585|585.7|580.6|586.3|560.8|554.6|558.6|559.9|570.1|578.4|567.1|567.9|606|600.2|579.5|584.3|589.6|572.5|568.2|573.4|583|577.4|564|585.3|545|565.6|577.5|582.3|570.8|561.4|561.6|579.9|580.9|558.1|547.9|539.5|527.4|528|533|520|525.6|523.9|526.5|536.7|537.3|514.4|515.5|501|498.35|465.3|454.95|456.65|456|458.8|452.1|447.95|445.7|442.3|441.9|454.8|472.4||475.15|480.1|482.2|||474.8|473.4|478.1|484.35|493.8|491.6
05333|6917|/equities/asml-holding|STOXX600/EAFAGROWTH||663|662.4|641.8|650.7|659.2|647.3|632.4|633.2|636.3|632.6|661.8|672.4|629.5|643|635|637.2|628.9|635.2|625.8|628.6|628.5|633.4|659.5|659.9|667.8|668.1|669.7|672.5|679.3|675.9|668.8|642.9|658.2|804.6|796.6|772.2|770.1|767.5|756.8|759|770.6|759.4|758|762.8|759.7|770.1|773.4|740.2|736.9|730.5|739.7|750|724.3|729.9|737.2|735.5|730.9|705|683.6|701.7|723.1|735.2|748.2|818.9|819.7|818.9|823.9|807.6|799.5|814.6|828.1|848|846.7|854.7|836.9|841.6|833|807.9|795|793.7|809.7|797.2|805|784.2|749.9|790.25|867.4|895.5|831|832.4|830.6|817.9|860.1|870.6|859.8|857|879.6|946|991.7|1014.2|1008.8|1021.8|1002|999.4|1010.8|999.5|993|993.5|968.5|972.8|979.9|971.4|964.1|951.1|967.4|984|989.3|985.7|985.3|980.2|981.3|992.8|993.6|969.6|963.9|970.3|972|944.1|887.1|896.5|901.9|889.7|905.6|898.4|884|881.9|892.2|861.8|864.3|864.7|856.7|866.6|852.7|853.4|870.2|870.8|852.5|853.5|859.7|847.7|836.8|822.6||852.3|859.8|862.5|840.3|860|836|825.6|841.3|871.5|891.1|914.3|930.8|934.4|918.4|918.4|919.4|918|910.7|916.7|905|918.9|||902.9|905.6|914.5|915.6|914.3|923.8|888.9|870.7|880|882.7|890.4|905.5|894.3|911.4|958.4|949.6|914.6|916.6|918.8|894.4|873.7|877|885.5|872.9|881.2|881.8|843.6|856.4|865.9|877.3|872.9|862.7|862.1|880.2|876.1|860|855.7|838.5|828.8|821.1|820.6|801.8|814|807.1|800.6|814.4|778.9|711|712.5|690.5|676|652.6|653.8|653.4|659.2|664.1|658.9|656.8|656.2|646|650.6|658.1|683.1||689.6|688.9|689.9|||684.9|682.6|679.4|686.6|693.5|696.7
05334|985157|/equities/asr-nederland-nv|STOXX600/MSCI_EU_SMALLCAP||45.53|44.75|44.79|45.77|45.94|45.25|44.95|45.28|45.95|46.36|45.2|44.44|43.85|45.09|45.68|45.25|46.32|46.31|45.5|45.71|45.53|43.93|44.36|45.1|44.89|44.5|44.73|44.97|45.02|45.4|45.25|45.07|44.5|44.77|44.55|44.2|44.07|43.77|43.59|43.87|43.9|43.83|44.27|44.47|44.54|44.52|44.24|43.98|44.11|43.43|43.95|43.81|43.12|43.68|43.47|43.48|43.18|43.62|44.34|44.5|44.46|44.64|44|44.43|44.37|44.36|44.31|44.32|46|45.95|45.75|46.46|46.64|46.25|46.14|45.99|45.62|44.5|44.07|44.17|43.95|43.64|44.07|43.21|42.82|44.72|46.28|46.88|46.79|46.92|46.15|45.6|46.32|46.34|46.35|46.09|45.96|45.91|45.86|46.17|46.04|45.45|45.1|45.13|45.64|45.46|45.29|44.72|44.12|45.42|44.8|44.3|45.18|45.13|45.12|44.96|44.64|44.7|44.34|43.99|44.3|44.65|44.72|45.57|45.76|46.12|45.67|44.77|45.24|45.57|45.29|47.15|46.83|47.5|47.9|48.02|48.66|48.79|48.75|48.97|48.74|48.72|48.37|47.83|49.15|49.16|48.7|48.24|48.16|47.57|46.97|47.21||47.17|46.9|46.81|46.74|46.79|47.03|46.65|45.68|45.71|45.46|44.84|45.63|45.56|45.86|46.11|46.11|45.9|45.48|45.99|45.36|45.65|||45.39|45.04|44.49|44.1|43.99|43.99|43.2|42.55|42.92|42.67|42.91|42.85|42.9|42.66|43|42.62|42.08|41.77|42.53|43.36|43.19|43.54|43.14|43.05|43.39|43.71|43.3|43.06|43.45|43.43|43.25|43.3|43.25|43|42.42|42.45|42.94|43.89|44.16|44.23|44.81|44.14|43.82|43.53|43.59|43.81|43.73|43.18|42.94|42.93|42.74|42.41|42.7|42.81|42.9|42.97|42.84|43.5|43.5|43.19|43.23|43.83|43.62||42.97|43.03|42.88|||42.7|42.7|43.06|43.05|43.71|43.77
05335|483|/equities/assa-abloy|STOXX600/EAFAGROWTH||337.1|334.6|328|330.4|334.5|334.7|327.9|331.3|327.2|327.4|330.1|331|327.7|337.2|340.7|336.1|339.9|347.3|340|339.5|336.6|335|337|343.2|342.6|336.4|336.9|343.3|337.6|341.8|341.8|341.9|339.5|342|337.9|335.6|335.6|337.9|335.8|337.6|339.1|341.9|342.2|346.1|343.5|345.2|349.5|345.1|344.3|341.4|341.3|339.6|335|335.4|329.8|328|327.1|323.4|326.1|324.9|325.6|328.5|333.7|338.6|332.6|331.6|329.2|324.9|322.4|322.6|321.3|317.5|313.8|317.6|313|313.9|313.3|312.4|309.1|307.5|305.6|304.2|304|301.6|299.6|311.4|326.2|326.9|323.5|320.8|319.6|312.4|318.2|318.5|320.2|317.9|318.7|317.1|313|314.2|313.7|304|298|300.5|302|301.6|301.7|302|298.9|303.5|300.2|299|296.7|297.2|297.8||299.3|299.9|304|305.2|310.4|317.6|317.9|313.5|310.1|309.9||307.5|308|311.8|307.9|307.7|309|314.6|313.8|313.9|314.8|311.8|310.4|312.5|311.9|316.8|318.6|316|318.2|318.2||308.1|304.4|300.4|299.3|294.6||299.1|301.9|299.9|297.8|309.9|310.3|308.7|305.4|308.5|309.8|307.9|314.4|311.3|307.5|309.2|305|308|307.2|310.2|307.9|311.1|||311.5|314|315.3|314.2|315.6|315|309.9|305.6|308|308.8|308.8|310.1|307.7|301.2|303.3|299.5|297.3|297.1|295.9|297|297.8|293.7|294.5|295.3|295.4|296.1|294|294|291.4|288.4|287.6|285|285.9|287|287.1|287.2|286|287.8|287|289.9|287.7|288.9|289.3|287.6|287.5|287.2|288.4|290.9|290.1|289.3|284.7|281|282.7|285.4|286.1|286|284|283.8|283.6|281|281.4|287.1|293||291.8|291.7|292|||289.9|289.3|291|285.3|284.8|287
05336|308|/equities/generali-ass|STOXX600/EAFAVALUE||27.15|27.33|27.53|27.82|27.37|27.08|26.96|27.06|27.03|27.07|27.27|25.85|25.51|25.45|25.61|25.32|25.67|26.065|25.53|25.7|25.83|25.57|25.94|26.29|26.24|26.16|26.34|26.3|26.74|26.99|27.02|26.93|26.8|26.91|26.68|26.18|26.08|25.58|25.51|25.61|25.55|25.61|25.96|26.11|26.1|26.18|26.1|26.04|26.18|26.03|26.26|26.15|26.1|26.04|25.98|25.26|25.16|25.14|25.36|25.39|25.14|25.04|24.91|25.03|25|24.96|24.91|24.62|24.31|24.13|24.07|23.89|23.81|23.7|23.53|23.31||22.68|22.53|22.58|22.27|22.6|22.435|22.27|22.18|23.09|23.88|24.3|24.22|24.02|23.81|23.58|23.58|23.69|23.58|23.52|23.66|23.45|23.43|23.67|23.68|23.72|23.81|23.85|24.13|24.09|24|23.93|23.82|23.98|23.58|23.5|23.61|23.63|23.66|23.37|23.37|23.26|23.06|22.87|23.24|23.59|23.62|23.74|23.74|24.07|23.94|23.94|23.73|23.83|23.64|23.55|23.49|23.66|23.53|23.42|23.49|23.6|23.64|23.99|24.96|24.9|24.98|24.72|24.53|24.48|24.11|24.07|23.97|23.36|23.28|23.29||23.01|23.04|22.9|23.07|23.17|23.12|22.87|22.7|22.61|22.64|22.49|22.88|22.88|22.9|22.93|23.12|23.12|22.97|23.47|23.55|23.69|||23.63|23.7|23.62|23.49|23.24|23.25|22.99|22.95|22.8|22.88|22.69|22.75|22.63|22.35|22.24|22.2|22.27|22.17|22.09|22.09|22.02|21.99|22.15|22.35|22.28|21.52|21.19|20.98|20.87|20.95|20.71|20.58|20.63|20.55|20.67|20.73|20.66|20.78|20.65|20.71|20.71|20.79|20.7|20.71|20.51|20.43|20.51|20.64|20.53|20.63|20.57|20.16|20.06|19.865|19.895|19.85|19.8|19.965|19.815|19.815|19.765|19.545|19.535||19.215|19.27|19.25|||19.23|19.225|19.28|19.19|19.215|19.195
05337|7011|/equities/atlantia|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05338|476|/equities/atlas-copco-a|STOXX600/EAFAGROWTH||174.15|174.8|173.5|173.5|175.55|175|172.9|174.95|175|176.15|177.9|179.8|178.15|183.35|185.05|183.8|183.75|185.05|178.1|178.4|176.65|176.8|180.45|182.95|183|180.65|182.6|183.55|181.95|183.6|185.3|185.45|186.3|197.8|196|194.75|194.7|195.55|194.55|196.75|197.6|197.1|197.7|198.1|199.35|198.4|197.45|190.3|188.5|185.35|184.05|186.3|180.95|181.55|180.15|180.25|180.95|178.55|178.6|177.3|176.15|179.6|181.9|186.65|186.25|187.15|187.4|185.6|184.9|185.8|186.35|184.9|184.5|185.1|184.1|183.5|183.85|182.2|179.05|178.55|178.25|177.4|176.85|175.2|172.8|179.7|190.6|191.8|187.7|187.15|184.95|183.55|185.4|187.25|186.6|186.75|195.2|200.2|201|202.3|201.7|195.45|193.75|195.8|196.35|196.2|198.8|201.4|198.35|200.7|201|202.1|202.1|201|202.5||200|202|202|201.9|202.7|206.4|206.1|204.9|204|205.6||203.1|201.6|204.4|201.3|198.9|201.7|204.1|203.9|204.1|206.4|203.8|200.1|200.2|198.4|201.8|201.5|199.95|202.3|203.9||201.5|199.25|197.45|197.1|195.1||198.4|196.35|194.1|192.6|193.75|179.25|182|181|184.25|185.8|184.6|188.75|185.6|185|184|183.9|183.8|181.3|182.3|181.7|183.35|||182.9|185|186.25|187.75|187.75|186.5|183.65|183.1|184.6|185.65|183.8|184|183.25|181.75|184.35|181.85|179.65|180.35|181.7|181.1|181|180.3|181|180.75|180.45|181.05|175.75|176.85|177|176.8|172.6|169.95|171.1|172.55|173.3|171.05|169.7|169.95|169.15|171.8|170.35|167.45|166.7|166.95|164.95|173.85|172.9|170.15|169.3|166.55|165.6|164.95|167|167.1|166.55|167.5|164.8|164.5|163.95|165.2|168.35|170.5|174.7||174.15|173.7|173.6|||172.25|171.85|172.6|171.75|170.9|172.05
05339|7029|/equities/banco-popolare|STOXX600/MSCI_EU_SMALLCAP||7.208|7.168|7.016|7.128|7.206|6.804|6.772|6.81|6.882|6.87|7.074|7.104|6.974|6.904|6.85|6.88|6.998|6.646|6.512|6.438|6.368|6.246|6.19|6.272|6.208|6.148|6.22|6.274|6.288|6.426|6.438|6.526|6.378|6.338|6.214|6.196|6.182|6|5.97|5.958|5.984|5.852|5.846|6.096|6.22|6.264|6.276|6.134|6.118|6.132|6.206|6.242|6.238|6.046|6.002|6.036|6.016|5.826|5.986|6.016|6.014|6.056|6.028|6.17|6.212|6.15|6.072|6.064|6.062|6.088|6.126|6.046|6.044|6.038|6.026|6.03||5.864|5.822|5.848|5.854|5.798|5.87|5.888|5.768|6.032|6.374|6.526|6.506|6.48|6.51|6.516|6.598|6.612|6.528|6.364|6.36|6.354|6.292|6.252|6.254|6.346|6.378|6.406|6.464|6.336|6.388|6.408|6.23|6.226|6.094|6.132|6.15|6.244|6.232|6.176|6.204|6.134|6.046|5.994|6.04|6.22|6.282|6.39|6.496|6.576|6.538|6.488|6.576|6.704|6.668|6.636|6.554|6.57|6.524|6.492|6.608|6.636|6.63|6.768|6.726|6.574|6.53|6.416|6.232|6.258|6.252|6.436|6.368|6.222|6.32|6.314||6.234|6.27|6.238|6.18|6.184|6.134|6.024|6.408|6.358|6.294|6.19|6.238|6.224|6.41|6.412|6.35|6.298|6.268|6.388|6.388|6.34|||6.212|6.21|6.226|6.128|6.052|6.054|6.062|5.954|5.802|5.73|5.658|5.7|5.638|5.522|5.576|5.568|5.59|5.614|5.566|5.524|5.468|5.47|5.534|5.648|5.474|5.224|5.012|4.934|4.951|4.972|5.094|5.166|5.33|5.374|5.224|5.136|5.106|5.114|5.142|5.034|5.086|5.124|4.94|4.881|4.865|4.92|4.97|4.926|4.987|4.954|4.899|4.826|4.744|4.79|4.834|4.916|4.923|5.128|5.2|5.188|5.066|4.944|4.905||4.807|4.804|4.793|||4.766|4.753|4.798|4.848|4.833|4.802
05340|473|/equities/bco-de-sabadell|STOXX600/MSCI_EU_SMALLCAP||1.794|1.8005|1.79|1.822|1.842|1.86|1.8475|1.86|1.8735|1.862|1.844|1.8015|1.76|1.7835|1.784|1.7945|1.8295|1.887|1.8825|1.877|1.8535|1.8245|1.824|1.8285|1.8295|1.826|1.84|1.8545|1.8555|1.868|1.8795|1.8695|1.8785|1.8905|1.886|1.863|1.8615|1.8575|1.8675|1.8845|1.862|1.813|1.82|1.8995|1.923|1.9395|2.01|1.9585|1.975|1.97|1.958|1.942|1.912|1.915|1.899|1.877|1.843|1.8315|1.8495|1.8405|1.8585|1.868|1.8565|1.9525|1.96|1.943|1.9335|1.9385|1.9335|1.9275|1.9215|1.909|1.907|1.9175|1.9095|1.859|1.848|1.81|1.807|1.8045|1.809|1.783|1.794|1.76|1.73|1.8365|1.9405|2.03|2.025|2.019|2.015|2.008|2.05|2.038|1.9985|1.9645|1.9645|1.929|1.903|1.92|1.9095|1.895|1.8815|1.8745|1.893|1.89|1.8855|1.87|1.8505|1.857|1.807|1.8|1.8|1.821|1.8135|1.783|1.799|1.795|1.793|1.775|1.776|1.8285|1.8795|1.9|1.933|1.9255|1.8975|1.879|1.926|1.9715|1.9555|1.94|1.934|1.936|1.9365|1.925|1.952|1.944|1.908|1.9|1.9115|1.9|1.9135|1.877|1.8665|1.8815|1.927|1.8335|1.898|1.931|1.897|1.97||1.8735|1.74|1.727|1.7365|1.535|1.5355|1.506|1.4885|1.5075|1.451|1.425|1.4805|1.4655|1.527|1.5235|1.5605|1.552|1.5435|1.5445|1.5185|1.476|||1.462|1.4685|1.458|1.4415|1.449|1.452|1.4435|1.4355|1.402|1.382|1.36|1.368|1.35|1.3245|1.327|1.323|1.295|1.27|1.259|1.2445|1.2345|1.2345|1.23|1.2175|1.2005|1.199|1.185|1.184|1.1945|1.175|1.1855|1.196|1.18|1.145|1.122|1.136|1.1455|1.1815|1.2|1.1835|1.1885|1.226|1.205|1.1775|1.1665|1.174|1.19|1.176|1.176|1.161|1.158|1.133|1.14|1.1665|1.168|1.183|1.208|1.234|1.2455|1.2335|1.195|1.1815|1.15||1.121|1.1045|1.1215|||1.138|1.131|1.129|1.124|1.1435|1.159
05341|290|/equities/bank-ireland|STOXX600/MSCI_EU_SMALLCAP||8.39|8.39|8.51|8.6|8.53|8.8|8.745|8.96|8.885|9|8.815|8.66|8.585|8.73|8.835|8.735|8.825|9.015|8.965|8.815|8.73|8.56|8.705|8.88|8.95|9.01|9.015|8.935|8.875|8.97|9.095|9.09|9.25|9.375|9.35|9.22|9.82|9.59|9.615|9.56|9.49|9.595|9.445|10.09|10.51|10.73|10.74|10.37|10.53|10.38|10.5|10.38|10.1|9.985|9.84|9.94|9.945|10.06|10.03|10.07|10.13|10.17|10.18|10.28|10.44|10.33|10.29|10.27|10.35|10.3206|10.29|10.23|10.26|10.26|10.25|10.29|10.12|9.7|9.59|9.68|9.62|9.65|9.62|9.47|9.28|9.8|10.48|10.71|10.53|10.56|10.51|10.65|10.64|10.74|10.58|10.23|10.36|10.32|10.32|10.32|10.32|10.22|10.16|10.12|10.09|10.01|10.09|10.09|10.14|10.36|9.94|10.21|9.97|9.86|9.83|10.16|10.11|10.2|10.08|10.36|10.03|9.98|9.99|10.04|10.27|10.33|10.18|10.19|10.33|10.66|10.54|10.52|10.47|10.49|10.555|10.64|10.7|10.73|10.49|10.47|10.38|10.22|10.23|10.14|10.01|9.98|10.4|10.8|10.75||10.44|10.51|10.52|10.25|10.68|10.47|10.41|10.32|10.37|10.18|10.08|10.1|9.8|9.73|9.9|10.1|10.14|10.17|10|9.99|9.95|9.93|9.73|9.57|||9.52|9.14|9.27|9.27|9.26|9.25|9.08|9.09|9.01|8.97|8.88|8.93|8.94|8.77|8.81|8.88|8.76|8.49|8.52|8.37|8.4|8.51|8.37|9.19|9.11|8.94|8.52|8.53|8.58|8.55|8.38|8.39|8.32|8.35|8.24|8.16|8.14|8.33|8.49|8.4|8.55|8.78|8.66|8.44|8.36|8.29|8.32|8.44|8.44|8.21|8.14|8.1|8.14|8.38|8.46|8.76|8.74|8.9|8.98|8.93|8.72|8.65|8.66||8.37|8.55|8.52|||8.52|8.35|8.44|8.36|8.43|8.37
05342|8759|/equities/bank-pekao-sa|STOXX600/MSCI_EEM||141|142|140.15|141.3|141.65|140.65|139.55|138.5|140.65|144.1|148.25|152.05|154|157.7||156.8|155.6|147.45|143.85|144.4||142.5|147.1|148.2|146.75|145.65|146.95|146.75|146.6|149.5|150.95|151.95|151.9|152.5|152.2|152.9|150.7|149.9|145|144|143|143.05|146.4|148.9|152|152.8|154.35|152|153.05|149.65|154|154.35|152.15|151.5|151.8|152.6|151|149.4|154.85|154.8|155.45|159.5|157.55|162.9|162.95|159.6|158.65|156.8|157.8|159.85|161.5|160.5|159.5|161.8|161.8|160.7||154.65|153.75|150.8|147.65|144.05|146.75|147.65|146.9|155.45|161.35|162.5|163.8|163.5|163.2|161.7|164.7|166.65|167|164.7|165.4|166.9|171.6|171.9|170.9|170.15|169.6|168.85|168.9|169.15|169.1|171.9|169.5|170|169|166.2|166.3|167.35|164.95|164|166.7|163.2|162.4|158.4|155.75|161.4|159.95|156.9|156.2|159.95|160.6|158.3|160|163.7|162.65||161.4|163.2|161.75|160.95|163.45|157.35|161.7|162.7|164.15|169.6|168.5|167.95|167.65|172.3|173.85|172.65|174.65|172.5||171.4||172.1|173.95|173.15|172.65|176.7|177.6|189.8|185.2|183.95|182.85|181|183.75|186.05|188.85|190.6|191.5|190.95|186.75|184.1|183.3|184|||182.9|179.6|179.6|178.65|179.85|179.2|173.15|171.45|175.45|178.25|178.2|180|178.35|170.7|167.5|168.55|171.55|172.2|174.4|174.6|174.8|172.9|174.9|175.2|174.85|175.3|170.2|168.65|164.45|165|164.5|163|159.45|160.2|159.9|161|159.8|161.65|161.8|160.5|156.95|154.7|149.7|148.6|148.8|148|147.85|148.1|148.25|147.15|146.7|144.15|144.7|147.75|148|149|150.6|153.1|150.55|148.25|150.55|150.4|152.9||153.6|154|153.7|||151.8|152.5|152.5|152.45|151.3|148.8
05343|447|/equities/bankinter|STOXX600/MSCI_EU_SMALLCAP||7.506|7.438|7.676|7.68|7.686|7.734|7.744|7.754|7.868|7.89|7.696|7.57|7.53|7.55|7.594|7.682|7.736|7.904|7.882|7.758|7.654|7.53|7.49|7.47|7.426|7.512|7.666|7.636|7.514|7.548|7.626|7.594|7.654|7.674|7.68|7.578|7.576|7.56|7.704|7.78|7.746|7.606|7.622|7.92|8|8.142|8.152|8.05|7.994|7.946|8.046|7.982|7.956|7.99|7.98|8.018|8.03|8.026|8.04|7.994|8.078|8.078|7.996|8.118|8.144|8|8.04|8.036|8.014|7.938|7.942|7.876|7.878|7.862|7.858|7.678|7.658|7.444|7.38|7.35|7.39|7.358|7.324|7.2|7.2|7.57|7.864|8.022|7.992|8.13|8.1|8.202|8.3|8.292|8.3|8.292|8.244|7.854|7.854|7.73|7.75|7.602|7.626|7.586|7.676|7.786|7.786|7.74|7.718|7.8|7.678|7.63|7.75|7.752|7.702|7.916|7.908|7.886|7.746|7.638|7.664|7.786|7.9|7.98|7.962|7.948|7.87|7.778|8.176|8.202|8.152|8.16|7.996|8.004|7.952|7.95|7.962|7.962|7.918|7.84|7.688|7.63|7.66|7.656|7.57|7.592|7.574|7.6|7.564|7.446|7.58|7.578||7.474|7.426|7.356|7.4|7.32|7.292|7.316|7.28|7.28|6.952|6.866|6.944|6.958|7.066|7.048|7.112|7.094|7|7.002|6.944|6.908|||6.782|6.804|6.74|6.816|6.74|6.84|6.846|6.748|6.63|6.63|6.462|6.474|6.454|6.344|6.438|6.264|6.248|6.102|6.09|6.05|5.958|5.966|5.902|5.87|5.812|5.844|5.788|5.734|5.7|5.822|5.816|5.86|5.854|5.744|5.614|5.62|5.644|5.676|5.738|5.648|5.748|5.844|5.78|5.842|5.84|5.854|6.15|6.032|6.008|5.904|5.936|5.96|6.12|6.15|6.07|6.022|6.062|6.204|6.212|6.136|6.12|6.09|5.976||5.82|5.82|5.838|||5.964|5.946|5.908|5.834|5.87|5.932
05344|446|/equities/bbva|STOXX600/EAFAVALUE||8.958|8.96|8.934|9.102|9.32|9.336|9.272|9.464|9.442|9.43|9.392|9.11|8.986|9.164|9.246|9.298|9.4|9.44|9.624|9.612|9.416|9.214|9.1|9.13|9.146|9.134|9.194|9.178|9.172|9.23|9.364|9.37|9.428|9.47|9.404|9.316|9.316|9.302|9.364|9.76|9.668|9.418|9.388|9.754|9.958|9.976|9.97|9.788|9.878|9.802|9.872|9.772|9.5|9.49|9.38|9.254|9.116|9.048|9.134|9.1|9.15|9.234|9.16|9.572|9.654|9.592|9.552|9.504|9.498|9.47|9.468|9.42|9.442|9.448|9.456|9.254|9.192|9.016|8.986|8.982|9.004|8.886|8.95|8.826|8.752|9.218|9.642|10.05|10.225|10.175|10.045|10.04|10.22|10.24|10.09|9.932|10.005|9.852|9.78|9.85|9.806|9.74|9.662|9.55|9.716|9.674|9.682|9.61|9.452|9.624|9.364|9.284|9.36|9.48|9.42|9.378|9.35|9.332|9.236|9.174|9.1|9.352|9.56|9.802|9.888|9.934|9.798|9.56|9.764|10.11|9.998|9.986|9.95|10.05|10.05|10|10.16|10.085|10.02|10.025|10.06|10.235|10.235|9.932|9.746|9.818|9.848|10.425|10.195|9.89|9.964|10.08||10.975|11.25|11|10.67|10.71|10.66|10.435|10.27|10.42|10.295|10.12|10.25|10.135|10.395|10.495|10.67|10.72|11.14|11.275|11.13|11.09|||11.14|10.98|10.875|10.99|10.945|10.87|10.535|10.535|10.55|10.515|10.32|10.355|10.22|9.974|10.04|9.868|9.72|9.498|9.454|9.422|9.348|9.442|9.518|9.49|9.43|9.406|9.296|9.11|9.062|9.122|9.202|9.36|9.306|9.254|9.162|9.154|9.046|9.158|9.03|8.988|8.848|8.74|8.636|8.154|8.128|8.188|8.226|8.198|8.172|8.14|8.156|8.112|8.202|8.376|8.386|8.506|8.436|8.53|8.628|8.554|8.472|8.5|8.482||8.266|8.258|8.284|||8.278|8.242|8.29|8.288|8.308|8.418
05345|26047|/equities/g-l-beijer|STOXX600/MSCI_EU_SMALLCAP||172|165.85|164.8|163.75|166.65|163.5|157.35|162.9|165.3|162.6|167.55|169.35|168.25|170.3|173.6|174.55|173.3|175.1|175.8|173.6|165.7|161|162.85|163.8|163.75|159.65|162.5|168.75|168.75|170.1|170.4|172.55|165.5|169.3|165.95|164.75|162.75|163.35|162.85|162.9|164.25|163|163.3|168|169.9|172.25|171.4|169.1|168.8|169.55|169.9|170.1|167.65|179.05|175.6|175.4|172.2|170.85|171.55|170|168.9|168.95|171.4|178.05|176.85|180.6|181.4|180.2|175.6|172.65|171.4|170.65|170.9|171.95|170.75|172.85|171.85|170.75|169.7|169.85|168|165|167.35|164.3|159.3|165.3|169.85|172.35|171.7|171.7|171.3|174|179.25|181.15|176.75|191.35|187.5|185.5|184.5|188.4|190.4|177.7|174.9|178.45|177.35|172.2|172.15|171|167.7|167.4|163.8|164.75|166.55|168.8|170.95||170.15|166.35|166|166.5|169.35|173.1|174|170.4|170.2|170.45||163.85|164.1|171|170.15|167.4|166.85|169.95|167.6|169.35|171.2|170.5|170.5|165.55|164.85|171|176.1|175.25|165.35|168.95||164.05|163.95|159.75|156|161||159.8|160.85|162.1|163.5|162|164.95|147.75|142.15|142.5|144.1|149.1|153.75|156.4|154|161.75|153.1|152.45|152.9|156.55|158.25|162.2|||164.1|162.3|149.3|144.5|144.3|142.4|137.8|134.4|136.2|134.8|134.6|137|134.5|138.1|139.6|139|143.4|143.5|147.9|148.1|147|147.5|148.3|149|146.6|146.3|147.6|146.6|145.8|149.4|148.7|148.1|148.4|148.6|148.9|148.9|144.7|140.8|141.6|140.5|143.9|142.9|129.1|128.1|128.8|127.4|127.3|125.6|124.4|124.6|125.2|122.8|126.8|127.9|128.9|129.9|127.6|132.6|130.1|130.2|132.5|135.4|137||137.5|137.5|138|||136.7|134.5|135.3|134.8|134.6|137.9
05346|477|/equities/boliden|STOXX600/EAFAVALUE||325.4|325.5|327|328.5|327|321.1|319|322.3|324.6|320.2|316.3|314.1|316.4|324.5|335.5|346.3|348.4|343.6|342.9|341.5|335.1|335.3|340.9|344.9|338.5|337.9|346.6|335.9|360.3|338.5|333.8|328.4|330.5|333|339.9|340.1|333.4|338.5|338.5|350.8|350.3|344.4|348.4|346.4|350.3|347.2|342.6|329.6|328.5|308.4|310.6|310.1|298.6|298.9|295|292|294.8|296.1|293.2|293.8|293|293.3|293|310.2|313.3|315.85|311.4|312.9|318.6|317.1|311.7|311.4|314.9|313.1|311.2|307.8|307|301.4|305|305.3|305.6|297.5|303|306.1|305.1|318.8|327.1|326.6|319.9|324.2|324.7|319.7|319.9|318.3|317.7|321|347.6|347.2|350.1|357.5|361.3|358.5|354|353.6|351.2|355.5|352|345.4|340.1|345.6|342.2|341|351.7|349.9|350.4||349.4|341.6|338.8|338|347.9|349|358.2|352.4|352.5|358.8||355|364.8|370.35|369.1|366.1|374.9|373.8|370.9|367.7|372.9|384.3|386.5|378.2|371|368.1|376.5|370.3|368.2|371.7||364.1|364.2|366.2|358.3|365.7||368.1|367|359.4|355.5|357.6|350.2|348|348.4|351.6|353.5|344|354.8|355.5|346|353.8|345.7|334.1|326.4|330|317.4|313.8|||301.3|297.95|299.85|300.9|306.25|301.1|286.25|283.25|297.85|297.2|293.5|291|282.2|270.95|275.35|275.15|268|265.5|267.75|267.3|263.8|262.25|262.55|262.7|272.95|275.05|271.65|274.5|278.6|279.45|274.65|268|270.6|271.75|280.8|293.9|273|274.9|271.1|275.8|277.25|279.1|283.15|282.75|283.75|282.45|285.3|277.15|275.35|279.5|278|280.5|286.85|288.4|292.25|292.9|290.1|298.15|304.75|305.05|306.15|308.7|316.95||318.55|321.7|322.15|||317.25|316.8|324.2|323.75|320.1|317.7
05347|452|/equities/caixabank-sa|STOXX600/EAFAVALUE||5.176|5.148|5.112|5.102|5.242|5.5|5.486|5.498|5.622|5.69|5.622|5.538|5.55|5.57|5.584|5.618|5.68|5.786|5.784|5.91|5.734|5.612|5.536|5.524|5.458|5.418|5.462|5.468|5.49|5.488|5.54|5.492|5.53|5.51|5.49|5.36|5.372|5.362|5.382|5.412|5.306|5.202|5.126|5.386|5.498|5.678|5.658|5.528|5.522|5.52|5.528|5.462|5.438|5.468|5.482|5.498|5.474|5.442|5.478|5.436|5.408|5.444|5.344|5.47|5.506|5.462|5.486|5.476|5.446|5.404|5.392|5.352|5.358|5.378|5.358|5.334|5.3|5.138|5.078|5.036|5.02|4.968|4.998|4.876|4.821|5.128|5.404|5.48|5.444|5.466|5.49|5.514|5.602|5.58|5.544|5.452|5.464|5.376|5.296|5.264|5.228|5.21|5.196|5.114|5.166|5.132|5.134|5.062|5.036|5.122|4.999|4.973|5.03|5.068|5.016|5.092|5.1|5.07|5.002|4.941|4.989|5.098|5.166|5.27|5.27|5.274|5.216|5.072|5.294|5.32|5.288|5.258|5.212|5.182|5.154|5.126|5.104|5.088|5.052|4.985|4.897|4.92|4.989|4.967|4.937|4.947|4.943|4.958|4.939|4.887|4.987|5.048||5.04|5.226|5.122|5.078|4.955|4.954|4.864|4.813|4.824|4.726|4.671|4.735|4.685|4.805|4.817|4.804|4.775|4.673|4.696|4.61|4.586|||4.56|4.89|4.84|4.8|4.769|4.754|4.738|4.67|4.59|4.505|4.46|4.485|4.446|4.413|4.44|4.44|4.435|4.337|4.32|4.275|4.23|4.202|4.178|4.17|4.116|4.14|4.14|4.1|4.046|4.004|4.03|4.041|4.028|3.961|3.974|3.982|3.948|4.048|3.963|3.975|3.991|4.02|3.977|3.882|3.876|3.869|3.941|3.939|3.924|3.859|3.867|3.896|3.922|3.945|3.946|3.937|3.934|4.011|4.078|4.043|3.956|3.893|3.835||3.734|3.735|3.747|||3.756|3.754|3.741|3.774|3.788|3.815
05348|13579|/equities/campari|STOXX600||5.722|5.804|5.75|5.77|5.812|5.642|5.678|5.76|5.74|5.788|5.938|5.924|5.904|6.008|6.11|6.138|6.192|6.33|6.306|6.246|6.244|6.336|6.87|7.862|7.874|7.78|7.864|7.878|7.808|7.85|7.916|7.8|7.63|7.676|7.542|7.44|7.388|7.336|7.318|7.414|7.402|7.62|7.646|7.876|7.75|7.674|7.666|7.39|7.464|7.43|7.698|7.664|7.254|7.748|7.852|8.342|8.316|8.182|8.396|8.22|8.072|8.104|8.114|8.398|8.4|8.426|8.612|8.302|8.29|8.206|8.144|8.114|8.076|8.172|8.19|8.3||8.1|8.02|8.074|8.064|8.02|8.042|8.02|8.056|8.19|8.344|8.6|8.56|8.722|8.75|8.622|8.522|8.642|8.72|8.626|8.712|8.63|8.556|8.656|8.736|8.666|8.508|8.658|8.916|8.868|8.858|8.732|8.664|8.958|9.024|9.294|9.44|9.552|9.68|9.706|9.726|9.58|9.636|9.686|9.836|9.864|9.854|9.796|9.788|9.754|9.698|9.52|9.442|9.31|9.2|9.166|9.42|9.618|9.564|9.55|9.59|9.636|9.756|9.814|10.065|10.09|9.98|9.814|9.852|9.958|10.02|10.06|10.08|9.514|9.534|9.484||9.46|9.436|9.506|9.526|9.618|9.616|9.568|9.528|9.416|9.15|8.978|9.026|9.092|9.118|9.194|9.108|9.082|9.156|9.206|9.184|9.322|||9.36|9.296|9.236|9.196|9.332|9.368|9.29|9.416|9.576|9.644|9.874|9.71|9.628|9.62|9.548|9.52|9.538|9.516|9.53|9.54|9.566|9.894|10.28|9.84|10.04|9.976|9.91|9.872|9.926|10.02|9.98|9.756|9.956|9.952|9.884|9.838|9.728|9.656|9.548|9.632|9.45|9.446|9.444|9.436|9.508|9.09|9.248|9.19|9.124|9.144|9.24|9.234|9.306|9.336|9.436|9.442|9.46|9.986|9.99|10.015|10.08|10.09|10.27||10.28|10.305|10.28|||10.265|10.25|10.28|10.29|10.1|10.105
05349|551|/equities/carlsberg-b|STOXX600/EAFAVALUE||730.6|739.8|742.2|746.2|751.8|738.2|723|722|724.8|725|723.6|724.2|728.6|742|748.4|744|752.8|749.6|748|762.2|765.2|773|773.8|797.2|793|787|796.4|795.4|795.4|809.2|814.8|803.2|784.8|788|792|791.4|792.8|792.8|793.4|810.4|811|809.8|810.8|800.2|828|827|801.6|777.8|776.2|776.6|790.4|798.2|795.8|805.8|805|807.4|797|779|782.4|781.2|796.8|793.4|800|797|793.2|799.6|793.6|786.4|787.4|777.4|766.8|766|765|769.2|776|781.4|783.4|826.6|809.4|807.6|816|817|822|824.2|825.8|837.8|837.6|850|844.8|845|863.2|855.6|854.4|864.2|862|863.6|874|868|858.6|871.6|879.4|881.2|874|878|879|850.6|856|854.6|856|854|860|857.8|872.2|875.2|863|926.2|949|947|953.2|945.4|950.2|955.4|962.8|962|966.6|972.4|978.6||943.8|942.4|932.6|947|952.6|963.6|965|961.6|959.6|976.4|988.8||992.2|992.2|982|973.4|978.4|||967.4|937.6|939.2|935.2|938.2|946.6|953.8|964.2|958.2|949.8|943.4|950|947.2|929.8|903.2|906.4|914|920|923.2|927|933.8|939.4|938.4|942|958|953.4|960.6||||951|954.8|955.8|928.4|918.2|921|922.4|928.2|925.6|935.8|928|929.4|952|949|949.2|945|944.4|942.2|966.2|963.2|963.2|958.6|961.4|962.4|967.6|961.8|952.4|952.2|948|935.4|939|944.6|947.6|946|947.2|954.6|908.8|902.4|898.4|895.8|898|899.2|894.8|893.2|880.4|886.8|883.2|885|895.2|887|901.4|915|918.4|911.6|892.4|865|859.8|861.4|855|864|848.8|848.6||852.2|853|846.6|||846.6|842.2|845|842|835|837
05350|18976|/equities/castellum-ab|STOXX600||||||125.175|124.9|||123.5||||||||128.725|||131.625||133.85|||139.05||136.05|135.65|136.3|138.15|140.375|142.6|144.85|||||144.975||||150.925||||149.15||||||143.45|143.7||146.55|147.525|||145.4|141.85|143.475||140.45|137.325|140||||143.025||||137.375|139.85|137.9||135.025||||136.5|133.05|||||136.775|134.55||135.675||||136.3||||136.525|||||138.05|||131.475||129.75|129.325||129.1|||||||||128.25|128.93||132.07||129.8|132.85||134.65||132.8|130.18|||||||||||||||132.03|||134.9|130.85|127.9|||||129.05|128.35||131.65||||||130.43||||||||||||||||142.05||||||134.4|133.05|||||127.9|||||||124.35|||124.05|125.4|126.53||125.08||126.75|128.72|127.62|||130.45|||135.22||137.5|136.62|||||132.2|129.55||129.57||||||||||137.95|142.75||144.7|144.88|143.82||||140.32|||143.38|149.1
05351|37756|/equities/cdproject|STOXX600/MSCI_EEM||168.45|168.4|173|172.35|166.15|161.85|160.8|159.15|157.65|159.25|162|161.85|161.4|162.3||164.6|163|161.95|163.2|161.8||161.2|163.65|162.8|161.4|160|161|161.1|160|161.35|160.6|164.9|164.95|165.45|164|169.7|172.15|173.35|170.85|173.35|172|171.85|173|175.35|177.3|175|175.75|172.3|171.95|175.7|177.8|180.1|177.8|177|174.25|170.95|171|167.25|166.35|169.55|175.2|178.4|177.5|182.95|183.2|185.5|182.2|180.5|180.95|182.8|186.6|187|180.3|180.1|181.1|181.6||175.45|172.8|170.5|165.6|163.8|157.2|153.2|153.35|158.8|161.75|159.2|160.4|159.05|158.95|159|159.05|159.05|159|161.2|163|164.5|163.7|164|159.15|150.6|149.95|148.1|146.9|145.6|143.25|142.8|140.4|140|139.55|141.7|144.95|145.4|143.5|138.65|138.4|138.55|137.95|137.45|134.6|135.8|136.15|137.55|135.25|137.7|135|133.55|135.2|135.7|132.25||143|141.5|141.4|141.9|145|148.95|144|143.3|142.65|144.35|143|144.9|142.2|133.75|134.3|134.85|129.65|126.4||123.6||119.65|118.4|116.8|116.95|118.2|117.75|116.35|113.8|113.8|113.15|115.3|119.45|120|121|118.7|119.8|117|117.2|117.35|116.5|124.1|||117|115.9|115.25|116.25|116.6|115.15|113.5|113.2|117.9|118.95|119.1|118.15|119.65|117.85|111.1|109.9|107.35|107|111.15|111.65|112.1|115.3|115.75|115|116.25|115.55|116.35|114.85|115.3|115|115.05|110.8|113.3|114.3|111.45|111.15|109.35|109.45|109.7|106.55|105.6|105.2|106.05|105.65|106.6|107|105.65|108.6|101.55|101.45|102|105.1|106.95|108|109.85|111.8|113.15|111.5|111|112.05|112.5|112|115.85||116.4|117.55|116.9|||116.8|117.1|118.75|118.8|115.35|115.45
05352|951681|/equities/cellnex-telecom|STOXX600/EAFAGROWTH||33.98|33.96|33.47|33.49|33.52|32.55|32.05|32.34|32.1|32.03|31.97|32.01|32.68|33.85|34|33.12|32.67|33.41|33.92|34.26|34.38|34.22|34.73|35.63|35.3|35.23|35.2|34.79|35.18|36.16|36.43|36.87|37.03|36.43|35.92|35.52|36.22|36.24|35.85|36.24|37.28|36.79|37.02|37.31|36.61|36.95|36.77|36.25|36.54|36.48|36.35|37.28|37.04|37.26|36.77|36.96|36.7|36.12|36.07|35.61|35.8|35.51|35.27|34.97|35.11|35.5|35.57|35.63|35.45|35.63|35.13|34.93|34.42|34.62|34.64|34.27|34.66|34.72|34.59|34.57|34.53|33.8|34.05|33.67|34.13|34.56|33.96|32.84|32.61|32.56|32.21|31.64|32.15|32.53|32.93|32.72|32.74|32.92|33.02|33.3|34.14|33.31|31.63|31.35|31.93|31.51|31.35|31.29|30.9|31.12|30.88|31.03|31.73|31.55|31.5|31.75|32.02|32.01|31.99|32.52|32.95|33.45|33.38|33|33.7|34.47|34.72|34.81|34.58|34.51|34.65|34.34|33.9|34.2|33.85|33.86|34.38|34.56|35.32|35.35|35.33|35.2|34.94|34.1|33.51|33.62|33.35|33.16|33.04|32.87|33.24|32||31.85|31.8|32|31.4|31.8|31.95|31.38|30.89|30.76|30.48|30.11|30.9|31.16|31.1|31.31|30.97|30.42|30.61|31.31|31.55|32.67|||33.11|33|33.48|33.65|33.58|33.78|32.88|32.54|32.3|32.72|33.68|34.22|34.88|34.78|34.88|35.05|34.92|34.82|33.47|34.1|33.65|34.35|34.56|34.61|34.15|34.27|34.02|33.49|33.23|33.5|33.34|33.42|33.7|33.73|33.85|33.87|33.84|34.09|34.83|36.15|36.18|35.97|35.38|35.54|36.01|35.17|35.49|35.28|34.58|33.93|34.48|34.85|35.5|36.15|36.15|36|35.36|35.1|35.03|35.06|35.5|35.64|36.07||36.1|36.17|36.21|||35.96|35.82|36.02|36.12|36.15|36.56
05353|26250|/equities/chr-hansen-holding|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556.4|569|568.2|559.2|555.2|545.4|543.2|534.2|533.4|554|561.6|563.4|562.2|559.2|559.6|562.2|559.8|558.4|561|561|568||568.4|570.2|569.2|||565.2|566|560.4|565.8|552|547
05354|6687|/equities/close-brothers|STOXX600||2.56|2.48|2.64|2.5|2.4|2.54|2.76|2.32|2.44|2.56|2.42|2.34|2.3|2.5|2.5|2.58|2.54|2.58|2.58|2.7|2.66|2.7|2.86|3|3.32|4.34|4.36|4.46|4.38|4.52|4.54|4.46|4.44|4.26|4.34|4.3|4.34|4.32|4.44|4.4|4.42|4.42|4.84|4.88|4.98|4.92|4.82|4.92|4.8|5.15|5.8|6.25|6.1|6.1|6.3|6.25|6.15|6.2|6.35|6.25|6.45|6.35|6.35|6.3|6.4|6.15|6.45|5.85|5.85|5.85|5.75|5.7|5.5|5.6|5.5|5.65|5.5|5.4|5.35|5.4|5.4|5.45|5.45|5.45|5.45|5.75|6|5.95|6.05|6.35|5.95|5.95|6.05|6.05|6.2|6.15|6.1|6.05|5.9|5.75|5.8|5.7|5.5|5.55|5.6|5.3|5.3|4.84|4.88|4.92|4.88|4.96|5.1|5.2|5.25|5.2|5.1|5.15|4.98|4.96|4.98|5.3|5.2|5.3|5.35|5.3|5.4|5.55|5.65|5.6|5.6|5.35|5.4|5.3|5.3|5.3|5.3|5.6|5.75|5.55|5.55|5.5|5.55|5.7|5.85|5.7|5.6|5.35|5.5|5.5|5.45|5.25||5.5|5.4|5.4|5.75|5.35|5.25|5.15|4.98|5.2|5.1|5.25|5.35|5.55|5.3|5.2|5|4.86|4.92|4.82|4.64|4.78|||4.602|4.662|4.38|4.516|4.546|4.436|4.704|3.822|3.89|4.03|4.16|4.482|4.3|4.42|4.44|4.336|4.308|4.292|4.384|4.35|4.002|4.082|3.758|3.874|3.96|4.09|3.98|3.57|3.34|3.508|4.57|4.55|4.878|5.385|5.415|5.555|5.75|5.78|5.83|6.135|6.225|6.125|6.185|6.455|6.33|6.635|6.965|6.935|6.865|6.895|7.345|7.235|7.285|7.61|8.1|8.99|8.98|9.1|9.025|9.035|8.93|8.885|9.155||9.38|9.215|9.115|||8.975|9.03|9.005|9|8.975|9.19
05355|41180|/equities/cnh-industral-nv|STOXX600||12.69||12.65|12.4666|12.76|12.17|12.0299|11.42|11.1|11|10.95|10.75|10.31|10.7|10.84|10.66|11.72|11.72|11.33|11.465|11.41|11.335|11.495|11.41|11.47|11.39|11.2|11.13|11.09|11.185|11.205|11.14|11.3|11.2079|11.215|11.28|11.16|11.22|11.03|11.11|11.04|11|11.185|11.2099|11.29|11.5|11.265|11.24|11.395|10.88|10.91|11.12|10.94|10.555|10.42|10.36|10.25|10.3|10.49|10.77|10.31|10.19|10.195|10.24||10.39|10.21|10.17|10.235|10.31|10.27|10.17|10.14|9.9499|10.02|9.98|10.08|9.75|9.66|9.75|9.84|9.905|9.85|9.85|9.89|10.01|10.44|10.78|10.19|10.365|10.465|10.33|10.15|10.255|10.48|10.47|10.82|10.7|10.6|10.255|10.15|10.025|9.64|9.67|9.79|9.94||10.04|9.765|10.13|10.205|10.31|10.2|10.14|10.345|10.19|10.28||10.6|10.46|10.51|10.41|10.35|10.1|10.29|10.42|10.39|10.33|10.37|10.62|10.61|10.73|10.57|10.8||10.82|11.07|11.19|11.24|11.4655|11.675|11.66|11.87|11.91|11.695|11.625|11.82|11.935|11.91|11.72|11.75|11.705|11.48|11.62|11.77|11.43|11.4|11.51|11.695|11.86|12.49|12.555|12.7169|12.59|12.94|12.92|13.16|13.3|13.1378|12.92|12.86|13.17|13.005|12.91|13.08||13.025|12.96|12.61|12.77|12.88|12.89|12.68|12.54|12.46|12.53|12.54|12.41|12.18|12.12|11.91|11.98|11.805|12.02|12.085|12.11|12.03|12.03|12.04|12.235|12.25|12.03|12.095|11.99||12.33|12.62|12.74|12.13|12.4575|12.13|12.39|12.5|12.57|12.3|12.345|12.3|12.22|12.195|12.155|12.08|12.05|12.05|11.89|11.895|11.67|11.615|11.59|11.58||11.7986|11.845|11.935|12.21|12.3|12.3|12.035|12.165|12.42||12.29|12.16|12.19|12.1||12.07|11.9|11.94|11.93|11.61|11.81
05356|538|/equities/cofinimmo|STOXX600/MSCI_EU_SMALLCAP||57|57|56.8|56.2|57.15|56.5|55.5|56.2|57.2|57.25|57.5|57.2|57.1|57.95|58.5|58.45|57.9|58.6|58.3|58.5|58.55|58.7|60.45|60.95|61.45|61.9|61.35|61.55|62.2|63.65|64|65.15|65.25|64.55|64.25|64.25|63.8|64.4|64.3|65|66.2|66.25|66.7|67.2|67|67.4|67.35|66.65|66.8|66.95|67.3|67.4|66.2|66.65|67.75|67.5|67.2|67.7|67.65|66.6|66.15|65.4|64|62.5|62.9|62.4|62.7|62.75|63.4|63.3|62.45|62.2|62.15|62.15|62.1|61.95|62.3|61.9|61.6|62|61.7|60.45|60.75|59.7|60.25|61.5|61.7|61.2|60.45|60.85|60.75|60.5|60.25|60.85|61.3|60.75|61.4|60.7|60.65|60.95|60.7|60.8|59.7|59.15|60.1|60.05|59.05|58.75|57.65|57.75|57.4|56.65|57.4|58.4|58.05|57.8|57.55|57.8|58.15|58.05|57.9|58.75|58.9|59.2|59.25|60.8|61.75|62|62.15|61.55|61.1|60.1|60.1|60.85|60.5|60.75|60.85|61.5|61.75|62.65|62.75|62.8|62.7|60.9|62.35|67.1|67|66.3|66.45|65.7|66.05|63.7||63.55|63.6|62.5|62.2|63.3|63.2|63.3|62.6|62.7|63|62.1|62.85|63.2|62.95|63.95|63.25|62.4|62.6|63.1|61.4|61.9|||61.1|59.1|58.5|58.65|59|59|57.25|57.4|58.15|58.15|58.6|58.1|59|59.2|58.4|58.3|58.15|57|59.25|58.55|59.8|59.7|60.9|61.8|64.15|62.85|62.85|62.25|63.35|63.6|63.4|63.15|64.1|63.8|64.2|63.9|64.1|64.95|65.7|67.3|67|67.7|67.2|66.5|66.65|67.25|67.95|68|68.45|68.1|68.2|69.85|71.85|72.5|72.35|70.75|70.85|70.3|70.2|70.35|70.55|71.45|72.1||72.15|73.05|72.75|||71.2|70.9|71.65|70.5|71.05|71.75
05357|14228|/equities/coloplast--b-|STOXX600/EAFAGROWTH||894|910.6|909|904.4|898|893.6|877.6|895.8|911|908.6|909.2|920.2|903.8|934.4|934.6|930.8|933|924|895.2|896.4|873|874.8|899.6|902.8|899.8|896.8|905.8|906.8|906.4|913.6|899|890.2|886.4|896|890.6|880|873|874.8|870.2|873.4|877.2|880|879.2|882.2|887.8|884.6|879.6|886.4|888|892.8|910.6|922.4|920|944.6|959|941.8|934.2|935|923|926.2|920.6|922|931.4|944|939|927|925.6|921.8|929.4|926.8|924.8|914.4|905.6|923|935.8|929.8|932|920.6|899.2|893.8|898.6|901|907.2|904.6|895.6|950|901.6|904.8|896.2|892|896|896.6|896.2|886.6|887|865.6|874.8|864|865.4|879|881.8|882.8|878|864.4|863|855.8|853.6|845.4|838|841.2|843.4|847.8|851.4|849.4|852.8|848|830.4|832|842.6|856.6|855.2|855.6|852.6|847.4|840.4|844|838||826.6|829.6|827.4|834|838.8|859|859.2|857.6|879.8|881|859.2||856.4|845|841|845.8|853.4|||847|844|874.4|864.2|850.6|855|859.6|868.4|873.4|929.2|927|917.2|911.6|906|906.8|919.2|919.2|921|947.2|939.8|927.8|918.4|920.8|922.2|935|926.6|935.6||||938|933.4|936.6|935.8|942.4|941.4|931.2|941.8|950|957.8|976|977.6|971|974.6|958.2|942.6|937|932|917.2|919.4|911|921.2|918.8|914.4|905.8|893.2|885.6|890|898.2|893.4|882.4|876|894|902.4|817.2|812.2|804|795.4|807.8|809.8|801.8|787.2|775.8|782.2|771.4|785.6|779.6|788.4|788.6|802.2|807|794.2|820|826|807.2|790.4|789.8|776.6|767.8|781.4|774.8|776.8||778|779.6|780.2|||778.4|775.8|770.8|776.6|788|795.8
05358|6891|/equities/csm|STOXX600/MSCI_EU_SMALLCAP||21.98|22.1|21.9|22.22|22.34|22.04|22.06|22.12|22|22.02|22.38|22.4|22.38|22.72|22.82|22.7|22.84|23.16|23.2|23.48|23.36|23.34|24.78|26.98|24.9|24.92|24.82|25.04|24.92|25.2|25.5|25.1|25.1|25.1|25.06|25.26|25.54|25.06|24.6|24.66|24.76|25.06|25.64|25.86|26.2|26.06|25.86|25.02|23.94|23.8|23.9|24.06|23.98|24.04|23.96|23.94|23.8|23.8|23.7|23.66|23.82|23.86|23.7|23.3|23.02|22.96|22.76|21.62|21.64|21.7|21.66|21.72|21.74|21.72|21.78|21.48|21.18|21.02|20.9|21.38|21.98|21.54|20.54|20.16|19.72|20.36|20.8|20.8|20.78|20.6|20.5|20.2|20.4|20.8|20.96|20.72|20.68|19.94|19.8|20|20|19.95|19.19|19.62|19.5|19.5|19.53|19.28|19.08|19.4|19.02|18.84|19.13|19.13|19.14|18.99|19.16|19.22|19.22|19.74|19.68|19.88|20.04|20.06|19.9|20.1|20.34|20.38|20.38|20.58|21|21.1|21.2|21.72|21.28|21.18|21.18|21.32|20.74|20.94|21.24|22|22.2|22.2|21.84|21.78|21.52|21.76|21.52|21.36|21.26|21.3||20.74|20.3|19.88|18.95|19.06|19.2|19.15|18.95|18.93|18.96|18.76|19.3|19.76|20.1|20.58|19.84|19.83|19.93|20.2|20.04|20.22|||20.14|20.1|20.16|20.2|19.87|19.8|19.4|19.3|19.42|19.46|19.67|20.1|20.22|20.2|20.76|20.7|20|20.44|20.02|19.83|17.72|18.1|18.2|18.25|18.65|18.88|19.21|19.11|19.01|19.06|18.37|18.21|18.3|18.32|18.4|18.48|18.55|18.77|18.78|18.61|18|18.83|19.26|19.38|19.69|18.17|17.43|16.83|16.68|16.93|17.98|18.1|18.35|18.56|18.68|18.73|18.62|18.74|18.69|18.57|18.92|19.63|19.95||19.65|19.65|19.45|||19.43|19.45|19.02|19.4|18.92|19.11
05359|549|/equities/danske-bank|STOXX600/EAFAVALUE||202.7|202.2|198.1|200|202.4|204.7|205.5|207.2|208.9|208|206.3|205.3|203.7|204.7|206.7|210.4|211.9|210.2|210|209.7|209.1|204|198.4|200|200.6|200.9|202.2|202.4|200.2|200.2|202.1|203.7|200|199.7|199.65|199.4|198.45|196.35|197.5|195.7|194.85|196.3|198.05|201.6|203.4|203.9|204.4|204|205.1|205.3|207.5|207.5|205.8|207|206.1|207.3|207.3|207.4|207.8|208.5|209.7|212.3|211.6|211.5|213.5|211.2|210.9|208.1|207.5|206.8|206.9|204.9|205.5|207.4|206.5|205.9|205.1|202|202|200.5|199.4|198.1|198|200.1|195.55|205.5|211.7|213.9|212.5|212.4|210.2|211.1|213.5|212.9|211.6|216.7|201.5|200.5|202|205.4|206.6|207.1|205.5|204.9|205.8|208.1|208.7|207.4|208.6|210.6|210.2|208.4|213.3|211.1|210|207.7|208.5|208.3|207.6|206.9|204.1|209.9|211.6|210.3|211.4|211.5|209.9||212.2|213.7|213.1|208.9|203.7|202.9|202.3|201.4|203.2|201.2|201.3||201.1|196.85|194.25|195.15|195.65|||195.45|200|199.05|199.3|204.3|204.3|203.9|204.6|205|205.5|208.6|208.9|206.2|203.4|205.1|203.9|203.1|206.6|206.3|205.4|207.5|210.8|209.2|209.9|211.5|210.4|209.1||||207.3|208.8|205.3|205.6|209.6|209.2|210|207.1|208.5|208.3|208|204.2|204.5|206.2|205.1|203.8|206.2|207|207|206.2|197.55|194.55|195.55|194|193.15|193.3|193.45|195.25|196.4|195.5|196.8|197.35|195.95|194.45|195.55|194.7|201.4|201.3|200.5|186.35|189|189.1|189.55|191.25|191.3|188.5|189|188.55|186.3|186.8|186.45|188.25|192.2|192.45|192.65|191|191.4|191.5|190.9|188.45|183.8|183.2||180.4|180.6|180|||177.45|177.4|180.1|179.25|179.75|181.1
05360|566|/equities/william-demant|STOXX600/EAFAGROWTH||271.6|273.2|271|272.4|271.6|268|260.6|269.4|266.6|267.8|268|267.6|263.8|267.2|268.6|263.4|259.2|263.4|256.8|263.8|262.6|258.2|263.6|266.8|269|272.8|274.8|274.6|274.4|272|270.6|268|268|270.2|265.4|266.8|267.4|269|266|262.8|263.4|261.2|262.4|265.2|269|270.2|266.4|260.8|265.4|270.4|280|287|284.6|285.2|284.6|286.8|282.2|281.8|279.8|288|283.6|284.4|285|289.6|286|288.8|289.2|284.4|279.8|279.2|281.2|279.6|283.2|275.6|275.6|276.8|271.6|268|262.6|266|266.4|264.2|266.4|260.8|260|267.6|266|264.4|261.8|261.4|256.6|254|256|253.4|253.2|257.6|262.4|270|299.4|302.8|305|303|301.8|300.8|300|302.4|302.6|300.4|301.8|305|305.8|310|310|311.8|313|306.6|312.6|316|324.2|326.4|330.6|342.8|339.2|329|334|337|337.6||328.8|330|329|329.2|327.6|335.4|335.4|330.2|331.8|334.6|350||337.4|333|328|328.4|331.4|||328.6|322.6|316|329.8|330|336.4|342.2|341|326.6|320.8|323.6|322.8|319.8|315.8|314.6|318.4|320.2|323.2|334.2|334|339.6|334.4|330.4|326.6|334|340.8|345.6||||344.4|346.4|345.2|349.1|350.5|348.2|348.3|349.1|354.4|354.9|355.6|369|361.8|364.3|361.2|354|359.7|358.3|353.6|355.9|368|371.5|373.5|370.5|372.4|366.1|367.2|369.2|367.3|366.4|359|358.2|361.6|359.7|355.1|347|352|321.4|319.8|318.7|316.4|318.4|316|319.1|319.3|312.6|314|312.7|309.2|304.6|307.1|310.1|315|315.7|308|298.7|298.5|293.8|294.2|296|299.4|299.9||297.8|296.9|294.5|||294.7|295.3|300.6|302|303.9|302.7
05361|14609|/equities/diasorin-spa|STOXX600/EAFAGROWTH||106.3|107.3|107.6|107.6|108|107.6|105.05|105.75|105.4|107.2|107.3|107.75|108.7|109.7|111.4|110.95|112.35|108.5|102.75|102.1|100.5|101.2|103.85|105|104.8|102.75|103.4|103.7|104.45|105.5|106.35|105.7|103.7|104.5|103.85|103.9|103.65|105|105.5|102.5|101.85|105.05|104.95|106.4|106.6|107.1|103.95|104.25|103.8|103.75|104.2|104.4|103.2|104|104.3|104.05|103.85|104.4|104|103.25|102.7|104.4|103|102|103.55|106.05|105.7|105.3|102.9|102.7|103|103|101.9|102.05|101.5|101.15||100.2|100.5|101.25|100.4|100|100.85|101.15|100.95|101.55|101.4|101.15|104.5|105.7|104.5|104.3|103.7|104.9|105.2|102.75|103.05|102.35|101.5|101.6|101.85|100.75|99.86|99.52|99.32|100.55|100.35|99.58|96.48|93.74|93.74|93.98|95.1|95.94|96.5|97.16|98.58|98.46|98.54|98.56|100.35|101.95|100.8|100.55|101|101.95|101.2|101.15|100.25|100.9|100.6|101.15|101.35|99.14|98.82|98.58|100|99.8|99.86|101.4|102.65|102.25|103.4|103.4|103.55|98.7|93.98|94.32|93.94|93.3|93.9|95.52||96.3|96.8|96|95.84|97.28|96.08|95.08|91.18|91.58|91.24|87.54|88.48|88.48|88.7|89.64|89.04|86.2|84.28|85.46|86.46|89.36|||90.34|88.9|87.76|88.56|89.1|91.94|94.66|95.2|95.38|96.28|97.04|97.36|97.14|97.26|97.5|95.66|93.72|95.36|97.46|93.98|95.26|95.98|97.1|95.6|93.64|94.4|93.02|93.3|90.14|90.32|90.16|87.02|88|88.22|87.02|86.78|87.16|85.62|85.14|86.4|85.78|86.32|87.22|86.46|86.68|84.84|85.96|85.68|85.84|86.38|86.5|87|87.94|89.06|91.18|92.8|90.82|91.26|90.58|89.42|90.58|93.08|94.82||93.74|93.84|94.48|||94.98|92.96|91.92|91.42|91.8|97.42
05362|1008705|/equities/dino-polska-sa|STOXX600/MSCI_EEM/EMCONSGROWTH||392.7|395|399.3|405.4|401.7|400.5|399.9|398.7|392.7|395.6|401.7|401.5|407.4|415||398.2|349.8|347.6|345.8|346.2||347.1|334.2|336.2|332.7|325.4|336.6|334.6|335.5|339.7|337|346.5|349.6|357.7|355.7|360.8|361.4|364.3|364.6|362.4|344|344|347.7|350|367.9|365.7|362.7|355.5|341.3|332.8|334.3|333.2|317|315.4|310|310.8|315|317.3|318.6|312.6|315.7|316.5|316|322.5|325.9|327.8|329|332.8|330.5|320.2|321|347.4|342|347|349.5|351||346.6|347.9|343.5|347|343.9|337.7|335.7|336.5|344.1|353.5|352|348.9|349.2|358|360.8|390|398.4|409.8|407.3|408|404|408.3|407.9|409.4|401.9|397.7|391|390.5|396.4|399.2|401.2|399.9|409.3|412.5|416|420.8|417.9|416.9|417.2|408.8|405.2|410|408.7|399.1|396.4|394.1|396.9|396.2|395.8|394.8|392.7|400.3|402.6|400.4||397.8|403.5|409.4|409.3|414|410.2|411.9|412|409.9|407.9|395.8|394.2|391.5|395.5|401.2|403.9|403.9|398||391.5||392.6|390.9|392.2|384.5|392.6|388|375.9|368|361.5|366.9|367.8|370|379.5|377.4|375.1|372.7|374.4|374.8|376.9|388.3|393.9|||389.4|379|373.4|377.7|392|415.5|414.2|415.9|424.3|427.1|421|433|433.7|426|424.7|444|463.3|463.4|472.1|467|474.1|466.1|475.4|481.2|482.1|463.6|462.4|459.7|456.6|454|453|441.1|452|450.5|443.4|456|454.8|461.9|472.2|465|449|436.2|428.7|426.9|427.3|423.8|422|417.3|419.7|419.4|416|420.3|423.6|420.6|461.5|467.9|460.1|456.5|452.4|454.8|457|462|465.8||466.2|469|464.8|||461.8|464.2|471|477.1|462|468
05363|13140|/equities/dnb-nor|STOXX600/EAFAVALUE||232.6|232.3|230.6|230.2|231.2|231.7|231.4|231.5|232.3|230.4|230.7|228.4|228|230.6|231|230.1|233.8|234.2|230.2|230.9|231.1|230.5|230.4|230.3|230.8|231.4|231.8|236|237.7|224.2|222.8|222.9|223.1|221.5|220.9|220|221.4|219|218.2|217.8|217.1|215.9|216.1|216.4|216.8|217.3|214.8|213.8|216.8|216.7|219.3|219.1|214.8|216.4|215.9|216.5|215|214.1|218.4|217.1|216.7|219|218.5|223.7|224.9|225.4|224.4|224.2|225|225.1|224.3|222.7|222.2|223.3|223.2|222.1|221.4|220.8|217.2|215.5|216|214.5|216.2|214.6|215.9|221.9|226.1|225.9|225.4|224.7|222.5|221|221.3|222.7|222.4|219.3|218.6|217.8|218.4|218.5|219.7|218.2|205.9|209.2|211.3|215.1|212.4|212.4|212.9|212.5|211.4|208.4|211|211.5|211.5|210.3|210.9|209.3|210.5|210.4|206.4|205.6|205.8|205.4|203.2|203.5|203.9|204.3|204.8|206.6|205.2|205|205|206.7|206.8|207.1|201.8|202.1|205.7|||203.9|204.1|206.7|206.5|205.1||203.9|203.6|202.2|197.75|195.2||197.2|211.2|209|209.4|211.7|208.6|213.8|212.2|213.1|213.7|215.4|216.4|217.8|219.3|220|218.1|217.4|216.5|217.8|217.8|217.5||||215.6|214.3|214.6|213.8|214|212.8|212.1|211.1|212.7|213.1|212.7|212.8|212.9|213|214.2|213.8|213.7|213.6|214.8|212.8|212|209.8|208.7|207.3|207.6|207.6|208.7|207.5|206.6|204.9|205.3|203.1|202.2|201.4|203.7|207.1|206.6|208.7|208.4|207|210.5|211.7|215.2|216.6|215.1|215.9|217.7|216.6|212.8|210.8|208.7|214.6|217.8|218.5|216.6|215.3|217|217.3|216.7|216.8|215.7|216.1||216|214.3|214.3|||211.5|210.5|212.9|211.7|213.4|212.3
05364|961662|/equities/dometic-group-publ-ab|STOXX600/MSCI_EU_SMALLCAP||55.25|55.95|55.6|55.55|56|53.65|52.2|53.45|55.35|57|57.45|57.65|59.05|60.55|62.45|61.95|62.1|60.45|58.1|58.9|58.15|58.4|59.15|59.9|59.55|58.6|60|63.45|61.3|61.65|61.5|60.45|60.15|59.6|59.45|58.45|59.3|58.7|58|59.15|59.5|59|60|60.9|60.45|60.95|60.3|58.2|59.05|58.1|59|59.7|57.8|57.8|64|64.25|64.05|64.8|67.25|65.2|66.5|66.5|66.4|68.4|70|70.4|69.65|70.65|71|71.45|70.85|70.45|69.4|69.7|69.05|69.95|70.1|69.05|69|70.1|70.85|69.8|71.15|69.85|68.95|71.05|73.4|73.7|72.6|73.1|74|71.9|72.8|73.2|73.8|74.4|75.5|70.5|70.5|70.6|70.1|69.05|68.1|69.6|69.25|70|70.05|69.4|68.2|69.65|68.4|68.7|70.9|70|70.3|69.6|70.4|70.05|70.8|71|71.4|73.25|74.35|73.15|72.4|73.1||74.35|75.25|75.35|75.25|75.35|75.35|76.95|77.45|76.95|78.45|81.7|82.8|83.25|82.65|82.4|83.95|84.65|84.7|85.45||82.4|82|81.05|81.15|79.95||80|79.2|78.45|78.55|79.6|80.1|79.8|82.45|85.65|85.05|85.8|86.8|88.35|88.1|92|88.5|89.45|88.95|90.95|89.55|87.05|||89.24|86.28|84.32|83|81.32|78.9|77.52|77.56|77.66|77.88|78.78|79|78.82|77.4|77.84|77.9|79.7|80.36|83.46|83.46|85|84.68|84.84|82.68|81.9|81.16|80.28|80.7|82.1|82.06|81.12|81.16|81.06|81.26|80.66|81.5|79.66|79.22|80.84|81.54|83.56|83.52|84.48|83.78|84.1|83.4|85.1|84|84.58|83.98|84.22|85|86.06|87.66|88.34|89.3|88.6|88.74|87.8|86.46|87.46|88.64|90.9||90.7|90.56|89.92|||89.22|89.46|90|90.86|89.94|90.4
05365|553|/equities/dsv|STOXX600/EAFAGROWTH||1507|1501|1485.5|1501|1506.5|1518|1523.5|1544|1504.5|1487.5|1478|1471.5|1471|1497.5|1503.5|1500|1509.5|1500.5|1509|1524|1523.5|1497.5|1506.5|1517|1529.5|1509|1516.5|1525.5|1519.5|1517|1517.5|1516.5|1519.5|1527.5|1536.5|1533.5|1547|1563.5|1533.5|1509.5|1542|1418|1466|1384|1403|1398|1399|1391|1390|1371.5|1376.5|1407|1413|1412.5|1394|1434|1375|1259.5|1257.5|1265|1256|1263|1229.5|1238.5|1225.5|1237.5|1246|1243.5|1243.5|1254.5|1265|1267.5|1267.5|1271.5|1265|1264.5|1269.5|1262|1225.5|1228|1224.5|1212.5|1217|1185|1194|1247|1270.5|1280.5|1264.5|1264.5|1270|1254.5|1271.5|1222.5|1217|1195|1201.5|1162.5|1171|1190|1198|1196.5|1177|1169|1175|1184|1184|1183|1153.5|1148.5|1093.5|1090|1119|1092.5|1077.5|1078|1077|1074.5|1085|1084.5|1120.5|1127|1105|1115|1117|1115|1114.5||1072|1066.5|1054|1023.5|1042|1050|1044|1065.5|1062.5|1050|1059.5||1069.5|1070|1056|1062|1054|||1020|1022.5|999.6|991.6|997.2|1006.5|1025|1041|1033|1031|1044.5|1094.5|1087.5|1077.5|1098.5|1116.5|1123|1129.5|1150|1149.5|1163|1168|1151.5|1161.5|1174.5|1173.5|1155.5||||1127.5|1133|1125.5|1115|1119|1087|1051|1071.5|1063.5|1075.5|1077|1082.5|1068|1070.5|1076.5|1077.5|1091|1104|1123|1121|1098.5|1097.5|1119|1129|1135|1134.5|1145.5|1146|1154|1152.5|1148.5|1170.5|1193|1215.5|1231|1220.5|1234.5|1236|1268|1277|1259|1245.5|1250|1250.5|1248.5|1260.5|1272.5|1263.5|1276|1270|1258|1265.5|1272|1285.5|1255.5|1248|1237.5|1238|1236.5|1246.5|1207.5|1199||1194.5|1189.5|1186|||1190|1186|1172.5|1174|1136.5|1138
05366|18899|/equities/dufry-ag|STOXX600||32.74|32.78|32.74|32.84|34.75|34.18|33.68|34.2|33.64|33.74|33.34|33.1|33.06|34.32|35.32|35.13|35.28|34.7|34.75|34.92|34.52|34.94|35.28|35.2|35.2|34.66|34.88|34.82|34.76|34.98|35.38|34.16|33.94|34.44|34.34|34.48|34.66|34.46|34.29|34.62|34.58|34.2|34.36|35.84|35.86|36.42|35.47|34.81|34.74|33.88|34|34.67|33.82|33.72|32.88|32.98|32.67|32.74|31.88|31.98|32.34|32.52|32.2|33.1|33.06|33.3|33.22|33.36|33.55|33.61|33.74|33.54|33.4|33.14|33.2|32.88|32.66|31.96|31.52|31.49|31.78|31.22|31.8|31.48|31.42|32.87||34.7|36.26|36.14|35.14|34.98|35.45|35.34|35.2|35.52|36.3|36.38|36.28|36.49|36.81|36.48|35.5|34.69|35.4|35.8|35.7|35.6|35.18|36.24|35.39|35.97|36.62|36.76|36.7|37.13|37.5|37.22|37.3|36.98|36.32|37.14|37.5|36.22|36.16|36.92|37.12|37.52|37.46|37.68|36.78|35.76|35.7|36.18|35.8|35.4|36.1|36.83|38.42||37.75|38.11|38.79|39.12|38.61|37.92||36.88|36.98|36.54|36.08|35.93||35.43|35.33|35.2|34.88|35.54|35.66|35.63|34.6|34.52|34.81|34.9|36.18|37.32|37.32|38|38.16|38.02|38.12|38.5|37.64|37.81|||37.7|35.9|35.29|33.95|34.49|35.35|34.65|35.38|36.01|36.23|35.6|36.16|35.56|35.47|36.7|37.2|35.69|34.55|35.03|35.3|35.32|35.93|36.17|36.09|35.86|36.32|36.12|35.74|35.65|35.98|35.66|35.49|35.68|35.31|34.64|35.24|35.21|35.46|35.3|34.17|33.39|33.56|34.05|32.13|32.55|32.09|31.3|31.21|31.6|31.39|31.61|31.05|31.41|31.71|32.66|33.2|32.66|32.67|32.3|32.08|32.62|33.25|||33.28|33.49|33.53|||33.37|33.47|33.12|32.88|32.18|33.84
05367|424|/equities/edp|STOXX600/EAFAVALUE||3.442|3.467|3.429|3.498|3.549|3.518|3.45|3.495|3.471|3.52|3.526|3.434|3.373|3.405|3.457|3.48|3.366|3.49|3.659|3.721|3.674|3.625|3.63|3.762|3.771|3.787|3.762|3.8|3.862|3.915|3.903|3.97|3.95|3.933|3.877|3.877|3.904|3.939|3.909|3.915|3.97|4.05|4.107|4.135|4.143|4.125|4.093|4.064|4.06|4.054|3.977|4.078|4.113|4.133|4.154|4.147|4.148|4.13|4.143|4.097|4.029|3.987|3.87|3.837|3.834|3.826|3.786|3.8|3.822|3.799|3.767|3.745|3.745|3.77|3.766|3.723|3.729|3.758|3.743|3.728|3.754|3.771|3.741|3.688|3.8|3.881|3.853|3.878|3.847|3.862|3.79|3.749|3.744|3.709|3.736|3.666|3.655|3.668|3.586|3.678|3.715|3.708|3.58|3.57|3.621|3.64|3.606|3.617|3.575|3.6|3.54|3.606|3.655|3.66|3.635|3.634|3.619|3.613|3.595|3.673|3.72|3.735|3.778|3.746|3.726|3.772|3.799|3.845|3.838|3.789|3.741|3.71|3.707|3.776|3.766|3.736|3.788|3.807|3.799|3.875|3.897|3.923|3.916|3.819|3.772|3.868|3.719|3.635|3.587|3.535|3.78|3.641||3.615|3.601|3.555|3.571|3.569|3.604|3.65|3.678|3.689|3.604|3.651|3.641|3.653|3.605|3.619|3.566|3.531|3.592|3.627|3.604|3.633|||3.65|3.63|3.546|3.617|3.607|3.551|3.518|3.605|3.635|3.669|3.752|3.728|3.816|3.862|3.87|3.942|3.895|3.787|3.721|3.799|3.705|3.748|3.738|3.726|3.747|3.792|3.773|3.78|3.85|3.841|3.836|3.796|3.876|3.868|3.826|3.933|4.02|4.013|4.116|4.185|4.146|4.171|4.031|4.08|4.239|4.267|4.292|4.285|4.299|4.304|4.26|4.329|4.471|4.549|4.555|4.609|4.591|4.58|4.54|4.54|4.506|4.497|4.583||4.585|4.56|4.576|||4.548|4.503|4.551|4.573|4.577|4.601
05368|475|/equities/electrolux-b|STOXX600/EAFAGROWTH||81.76|82.62|81.68|82.8|83.34|81.5|81.4|85.14|87.18|87.26|88.6|87.1|88.6|93.68|94.6|93.42|93.24|94.8|91.74|91.2|90.14|91.24|92.22|92.68|91.6|97|104.6|100.55|100.4|104|102.9|103|103.2|100.7|99.94|100.95|102.2|102.75|101.85|104.45|104.25|101.4|101|102.65|100.5|102.1|100.35|98.98|99.7|97.98|99.82|100.6|98|96.8|96.12|96.1|94.5|98.6|100.25|99.46|96.8|98.56|95.74|96.86|98.26|100.1|98.16|98.24|99.5|99.9|98.86|98.5|96.72|96.3|96.4|96.2|93.68|89.1|86.78|87.12|87.8|86.82|86.76|86.6|86.94|91.96|95.7|98.58|97.26|97.02|97.18|95.24|95.32|96.7|96.68|100.7|90.38|87.78|87.78|89.28|90.2|89.1|87.3|87.94|87.7|88.04|86.96|86.78|87.1|89.66|89.16|91.82|92.56|93.36|93.32||92.28|93.84|94.48|95.4|97.6|99.6|98.2|96.46|95.14|99.22||100.15|101.3|103.3|99.78|98.18|99.18|99.96|97.06|96.1|97.12|98.48|100.95|102.35|103.65|103.8|105.8|104.65|101.5|101.35||98.7|98.54|97.08|96.54|97||98.8|99.22|96.12|95.5|95.7|95.26|93.8|91.44|90.36|90.6|90.58|93.6|97.64|95.2|99.36|96.6|94.54|96.48|97.9|96.7|96.06|||98|97.6|95|92.88|93.04|93.06|92.02|91.18|91.76|93.52|95.68|95|94.2|90|91.14|89.98|89.32|87.72|90.76|90.68|89.16|89.44|89.36|90.6|90.86|91.88|90.1|87.62|88.34|90.4|88.18|87.76|91.14|89.94|89.38|90.06|90.82|92.28|97.56|103.45|99.46|98.98|100.05|101.35|101.05|100.2|99.48|99.2|97.5|95.3|95.32|97.5|99.72|98.3|103.25|105.15|105.1|106.45|105.65|104.35|104.95|110.2|110||109.65|109.75|109.3|||109.5|109.6|111.25|110.75|107.35|109.9
05369|18977|/equities/elekta|STOXX600|||63.4|||||||||||||||65.6||64.8||||||||69.65|||70.85||||71.3|71.5||||70.7||70.6|||||72.45|||66.825||65.6|||68.1||66.05|||63.9|||66.25|||69.1|70.65|69.75||||69.3||68.95|||68.5|||68.05|67.1|||63.925|||||67.5||68.725||67.1|||68.3|||66.4|||||66.5|67.85||||66.5|||66.25|||66.08|||65.05|64.25||65.95|65.4|67.22||||69.03||70.95||86|85.85|||88.33|||||84.4|||||||||||||||||||75.85|||||76.75||||78.6||||82.8|||82.75|||||||||||80||78.38|77.75|||||||||||73.12|||75.46|75.65|||78.03||||74.28||74.61|75.86|77.02|77.15|78.42|||78.76|77.95|79|78.51|76.58|||76.24||||||80.62|80.7|||||||||||||||||80.41|
05370|15213|/equities/elia-system-op.|STOXX600/EAFAGROWTH||90.35|88.6|87.85|88|88.8|88.3|84.9|85.5|85.15|86.25|86.9|84.75|84.8|86.95|88.55|87.45|86.1|87.95|89.15|90.45|89.35|88.4|90.1|93.35|93.25|92.5|93.1|93.2|94.75|97.3|97.6|97.65|97.4|96.95|96.3|96.6|97|97.25|96.1|96.95|98.7|99.75|102.7|103.9|103.5|103.3|102.2|102.7|103.4|103.6|102.8|105.9|105.6|106.3|106.2|106.3|106.7|105.8|106.8|105.5|103.4|103.5|99.25|99|99.25|99.1|97.9|98.4|99.4|99.3|96.4|95.6|96|96.3|96.4|96|97.35|98|97.15|96.35|96.9|97.35|97.75|96.1|98.45|99.55|96.95|97.8|96.75|96.85|95.35|94.5|94.5|92.2|93.35|92.3|92.95|92.55|90.55|91.85|93.9|93.95|91.4|90.05|90.2|90.25|88.95|87.6|87.8|89.45|89.4|90.1|91.85|93|93.35|93.7|93.6|91.8|92.1|90.6|92.05|93.2|93.75|93.55|93.55|95.45|98.75|98.15|97.6|94.85|93.6|92.85|96.05|98.65|97.35|96.85|99.4|100.5|102|104|105.2|104.8|104.2|101.3|100.1|100.3|98.25|97.9|96.8|95.85|96.6|93.4||91.75|92.3|91.55|91.55|93.05|93.4|92.75|92.85|93|92.45|94.05|95.6|96|95.1|97.6|97.95|97.55|100.2|99.05|99.55|101.9|||102.1|100.5|101.5|102.7|102.7|100.1|99.4|96.8|98.85|97.45|97|97|99.2|102.7|104.8|106.3|106.5|104.7|102.6|103.3|102.8|102.9|103.1|103.3|103.4|103.3|103.6|104.6|105.8|107.4|107.6|106.1|107.5|106.8|106.3|107.3|107.9|109.7|110.5|112|111.6|112|110.8|110.2|110.8|109.6|111.6|111.4|110|110.2|111.9|113|116.3|119.3|117.6|115.8|116.2|116.5|117|112.4|113.4|113.2|114.4||113.5|112.7|113.4|||112.9|112.7|112.8|112|113.8|114.6
05371|571|/equities/elisa-corporat.|STOXX600/EAFAGROWTH/EAFAVALUE||43.28|43.24|43.4|43.8|43.78|43.68|43.22|43.46|43.4|43.34|43.42|43.64|43.14|43.84|44.08|43.76|44.14|44.34|43.86|44.12|44.24|43.96|45.46|45.06|44.92|44.02|44.1|43.6|45|46.72|47.42|49.02|48.88|48.58|48.08|47.9|48.06|48.36|47.54|47.66|47.66|47.72|48.24|48.42|48.22|49.08|49.06|48.8|48.08|48.06|47.62|47.64|47.6|47.32|46.92|46.8|46.44|46.28|46.62|46.84|46.78|46.76|46.16|46.22|45.48|45.24|44.82|44.94|45.14|44.94|44.72|44.34|44.24|44.16|44.08|43.76|43.98|44.02|43.86|43.54|43.56|43.42|43.2|43.14|43.4|43.94|43.5|43.24|43.36|43.12|42.94|42.68|42.46|42.7|43.16|42.66|42.64|42.68|43.26|43.86|43.88|43.8|43.36|43.04|43.12|42.94|42.24|42.54|43.04|43.48|42.9|42.6|43.32|43.2|43||43.42|43.28|43.28|42.94|42.76|43.02|43.24|43.46|44.02|43.76|43.76|44.38|43.42|43.34|42.78|42.06|41.7|41.78|41.78|41.88|42.12|42.16|42.3|42.66|42.82|42.96|42.62|42.16|42.32|42.7||42.3|42.44|42.52|42.94|42.38||42.7|43|43.04|43|43.24|43.44|43.78|42.84|41.02|40.86|41.26|41.26|42.66|43.08|43.66|42.18|43.02|43.16|42.54|41.74|42.14|||41.76|42.5|42.96|42.82|42.73|42.76|42.63|42.36|42.27|42.51|42.81|42.71|42.98|43.24|43.06|43.12|42.77|42.63|42.55|42.25|42.01|42.43|42.47|43.2|42.86|43.14|42.85|42.82|42.65|42.34|41.62|41.7|42.13|41.6|41.36|41.8|41.89|41.74|42.41|43.3|42.97|42.54|43.15|43.9|44.82|43.71|43.87|44.06|44.03|43.89|43.75|43.72|43.94|43.38|43.19|42.74|42.56|42.92|42.6|42.92|42.5|42.54|42.44||41.94|42.07|42.02|||41.98|42.1|41.83|41.3|41.09|41.21
05372|453|/equities/enagas|STOXX600/EAFAVALUE||13.03|13.04|12.97|12.92|12.93|12.89|12.79|12.83|12.84|12.82|12.8|12.67|12.55|12.55|12.73|12.7|12.75|12.87|12.95|13.01|13.08|13.28|13.4|13.55|13.66|13.67|13.74|13.69|13.4|13.57|13.56|13.7|13.53|13.59|13.42|13.48|13.57|13.68|13.57|13.59|13.65|13.68|14.03|13.92|13.89|13.89|13.84|13.78|13.83|13.78|13.76|13.86|14.07|14.14|14.1|13.93|14.09|14.1|14.24|14.14|14.27|14.34|14.04|14.04|13.97|13.97|13.91|13.89|13.77|13.74|13.68|13.62|13.6|13.7|13.72|13.66|13.78|13.74|13.69|13.65|13.69|13.66|13.63|13.51|13.94|14.13|13.9|13.92|13.72|13.72|13.64|13.74|13.71|13.85|13.88|13.77|13.92|13.5|13.42|13.63|13.63|13.75|13.56|12.86|12.99|13.16|13.15|12.94|13.1|14.26|14.12|14.25|14.49|14.58|14.56|14.64|14.56|14.48|14.41|14.31|14.3|14.23|14.45|14.65|14.8|14.95|14.82|14.75|14.57|14.4|14.13|14.03|13.99|14.22|14.14|13.95|13.91|14.06|14.25|14.41|14.17|14.27|14.46|14.47|14.52|14.52|14.34|14.17|14.16|14.15|14.15|13.91||13.93|13.94|13.86|13.86|13.85|13.96|13.87|13.69|13.65|13.52|13.62|13.75|13.81|13.77|13.82|13.66|13.49|13.79|13.85|13.78|13.87|||13.86|13.7|13.58|13.59|13.605|13.44|13.44|13.42|13.285|13.38|13.425|13.42|13.555|13.665|13.475|13.5|13.35|13.245|13.295|13.385|13.52|13.465|13.65|14.345|14.645|15.055|15.305|15.1|14.585|14.585|14.48|14.52|14.625|14.625|14.59|14.635|14.72|14.74|15|15.075|15.1|15.16|15.09|15.14|15.195|15.295|15.39|15.58|15.55|15.585|15.565|15.735|15.94|15.965|15.885|15.755|15.71|15.795|15.715|15.83|15.83|15.635|15.54||15.365|15.51|15.57|||15.59|15.665|16.06|16.805|16.875|16.935
05373|13816|/equities/endesa|STOXX600/EAFAVALUE||20.78|20.69|20.6|20.65|20.84|20.36|20.32|20.21|19.97|19.93|19.87|19.685|19.64|19.6|19.47|19.415|19.455|19.8|19.99|19.96|19.97|19.895|19.795|19.845|19.805|19.765|19.81|19.82|19.665|19.76|19.695|19.98|19.895|19.81|19.345|19.04|19.235|19.405|19.265|19.225|19.47|19.57|19.76|19.815|19.8|19.87|19.9|19.74|19.76|19.69|19.45|19.75|20.08|20.09|19.97|19.94|19.86|19.8|19.825|19.595|19.475|19.34|19.23|19.37|19.245|19.235|19.185|19.05|18.93|18.975|18.91|18.565|18.36|18.44|18.43|18.265|18.35|18.32|18.25|17.985|18.005|18.12|18.105|17.695|18.3|18.54|17.97|18.18|18.1|18.25|18.085|18.19|18.26|17.955|18.005|17.995|18.035|17.89|18.02|18.35|18.48|18.405|18.04|18.2|18.365|18.365|18.075|17.915|17.775|17.97|17.885|18.555|19.215|19.175|19.15|19.17|19.095|18.89|18.81|18.71|18.64|18.44|18.625|18.61|18.545|18.735|18.78|18.85|18.81|18.59|18.3|18.245|18.27|18.52|18.405|18.205|18.5|18.56|18.325|18.39|18.265|18.335|18.22|18.04|17.99|18.165|17.725|17.7|17.595|17.41|17.535|17.345||17.32|17.195|17.115|17.125|17.21|17.305|17.535|17.64|17.64|17.355|17.275|17.385|17.47|17.16|17.455|17.375|17.13|17.285|17.265|16.925|17.165|||17.225|17.15|16.815|16.765|16.64|16.59|16.445|16.3|16.31|16.405|16.475|16.31|16.535|16.8|16.965|17.1|16.905|16.305|16.13|16.735|16.71|16.595|16.58|16.755|16.86|17.05|17.025|16.75|16.655|16.915|17.04|17.215|17.33|17.375|17.41|17.72|17.94|18.035|18.32|18.295|18.395|18.67|18.55|18.66|18.92|18.78|18.76|18.8|18.795|19.11|19.275|19.535|19.78|19.87|19.8|19.355|19.13|19.315|19.335|19.165|19.16|18.68|18.765||18.625|18.89|19.5|||19.425|19.43|19.55|19.515|19.55|19.655
05374|6963|/equities/enel|STOXX600/EAFAVALUE||6.81|6.79|6.739|6.765|6.784|6.735|6.617|6.696|6.726|6.849|6.801|6.778|6.673|6.702|6.778|6.726|6.803|7.015|7.057|7.072|7.046|7.054|7.155|7.266|7.249|7.208|7.252|7.2|7.313|7.339|7.332|7.393|7.309|7.267|7.187|7.083|7.027|7.038|6.985|7.006|7.01|7.122|7.223|7.258|7.216|7.213|7.172|7.11|7.113|7.088|7.034|7.147|7.199|7.22|7.147|7.139|7.088|7.09|7.133|7.074|7.084|7.012|6.915|6.927|6.895|6.899|6.864|6.83|6.816|6.735|6.725|6.646|6.64|6.62|6.62|6.57||6.547|6.517|6.47|6.459|6.484|6.439|6.345|6.412|6.537|6.581|6.647|6.703|6.726|6.73|6.713|6.64|6.632|6.65|6.8|6.843|6.784|6.776|6.885|6.93|6.845|6.734|6.684|6.75|6.723|6.671|6.675|6.607|6.665|6.545|6.614|6.619|6.658|6.547|6.543|6.524|6.477|6.45|6.382|6.561|6.649|6.696|6.739|6.684|6.88|6.868|6.888|6.8|6.75|6.656|6.633|6.64|6.71|6.661|6.586|6.667|6.701|6.754|6.834|6.84|6.868|6.857|6.778|6.76|6.76|6.508|6.46|6.386|6.348|6.327|6.297||6.259|6.222|6.136|6.112|6.15|6.139|6.05|5.959|5.885|5.844|5.873|5.915|5.917|5.781|5.85|5.929|5.95|6.018|6.075|6.018|6.109|||6.196|6.168|6.17|6.097|6.125|6.167|6.134|6.083|6.157|6.195|6.23|6.248|6.205|6.216|6.176|6.183|6.14|6.042|5.938|5.943|5.923|5.963|5.942|5.976|5.972|5.998|5.968|5.934|5.938|5.945|5.938|5.951|5.948|5.95|5.938|6.06|6.107|6.171|6.22|6.293|6.295|6.353|6.269|6.284|6.327|6.318|6.379|6.411|6.491|6.678|6.657|6.72|6.786|6.824|6.79|6.769|6.744|6.734|6.726|6.703|6.724|6.743|6.809||6.75|6.746|6.757|||6.732|6.69|6.728|6.71|6.688|6.763
05375|6974|/equities/eni|STOXX600/EAFAVALUE||13.466|13.454|13.446|13.664|13.988|13.968|13.852|13.826|13.938|13.962|14.174|14.064|13.84|14.016|14.114|14.108|14.196|14.232|14.14|14.168|14.216|14.044|14.188|14.25|14.248|14.542|14.396|14.278|14.32|14.338|14.266|14.196|14.128|14.102|14.418|14.344|14.312|14.2|14.46|14.546|14.362|14.228|14.308|13.906|13.83|13.728|13.754|14.194|14.31|14.166|14.394|14.498|14.258|14.286|14.128|14.1|13.914|13.906|14.078|14.128|14.192|14.29|14.366|14.76|14.734|14.908|14.832|14.742|14.882|14.844|14.598|14.524|14.55|14.602|14.672|14.57||14.452|14.494|14.486|14.38|14.268|14.246|14.078|13.948|14.452|14.882|14.912|14.75|14.736|14.618|14.05|14.134|14.268|14.172|14.21|14.372|14.23|14.242|14.332|14.436|14.262|14.2|14.288|14.474|14.656|14.632|14.596|14.698|14.616|14.474|14.456|14.374|14.436|14.19|14.156|14.174|13.99|13.86|13.682|13.754|13.964|14.118|14.158|14.11|14.134|14.07|14.134|14.33|14.694|14.528|14.43|14.68|14.62|14.582|14.43|14.554|14.496|14.668|14.87|14.864|14.84|15.248|15.31|15.27|15.288|15.058|15.004|14.972|14.924|14.854|15.02||15.438|15.376|15.4|15.44|15.76|15.52|15.418|15.268|15.314|15.362|15.484|15.69|15.816|15.686|15.594|15.65|15.56|15.668|15.396|15.188|15.162|||14.724|14.63|14.584|14.564|14.396|14.468|14.446|14.62|14.38|14.732|15.206|15|14.746|14.728|14.8|14.666|14.71|14.508|14.452|14.37|14.35|14.48|14.392|14.274|14.282|14.402|14.32|14.3|14.2|14.558|14.604|14.59|14.63|14.478|14.412|14.472|14.586|14.632|14.578|14.786|14.97|15.036|14.944|15.036|14.778|14.67|14.49|14.46|14.49|14.738|14.786|14.86|15.094|15.15|15.134|15.002|15.032|15.17|15.438|15.54|15.64|15.61|15.66||15.47|15.49|15.454|||15.346|15.268|15.244|15.038|15.038|15.046
05376|1082093|/equities/epiroc-a|STOXX600/EAFAGROWTH||199.25|198.7|195.8|196.4|198.2|197.15|195.9|197.925|200|199.05|199.75|200.2|201.7|208.4|214.6|214.8|217.2|215.9|211|210|208.9|209.3|216.3|219.9|218|215|210.8|209.2|210.5|212.1|214.1|210.9|212.2|215.6|214.6|215|214.2|214.4|213.5|217.1|219.2|217.6|218.9|220|220.7|219.8|216.7|207|207.7|201.2|201.8|202|194.3|195.9|194.75|193.45|193.5|191.05|190.2|190.25|189.65|188.45|189.1|197.7|197.65|199.5|200.1|198.1|198.2|198|197.55|195.7|196.25|195.55|197|195.05|196.3|192.7|191.4|189.4|188.6|188.3|189.15|188.3|186.55|195|200.2|204.1|201.1|201.7|200.1|199|203.3|203.5|204|217.2|217.3|214.3|214.1|215|216.4|211|208.4|209.3|210.4|213.7|213.1|211.5|210.1|213.8|213.5|214.2|216.5|216.4|217.6||216.7|212.9|211.3|213.5|217.1|220.6|220.7|218.3|217.5|219.1||218.6|216.7|221.4|219|219|222.6|225.7|225.9|226|227.4|230.7|232|232.1|218.3|218.4|219.7|218.1|218.9|218.3||214.7|212|207.1|207|208.3||208|208|206.4|206|212|208.6|213.1|212.4|215.9|216.8|212.4|219|218.2|219.4|220.5|220.3|218.5|213.8|212.3|207.7|208.5|||205|204|204.5|208.7|210.5|207.5|204.7|201.8|207.3|207.9|206.1|204.2|200.7|196.2|198.15|196.55|197.15|191.7|192.25|191.85|192.8|192.1|194.9|194.4|195.6|197.3|196.25|195.15|195.95|197.4|191.15|188.2|189.6|186.3|185.35|186.05|187.2|187.3|187.1|189.15|187.65|186.75|183.65|183|186.05|186.8|196.65|193.8|190.2|191.25|189.4|187|190.65|192.45|192.1|191.45|189.4|191.2|192.85|193.7|195.2|200.8|203.9||203.1|202|203|||200.9|202.5|203.3|208|202.5|203.3
05377|1153107|/equities/eqt-ab|STOXX600/EAFAGROWTH||330.5|319.5|318.3|317|318.4|310|300.2|299.1|300.2|296.5|295.6|298.2|301.9|309.9|316.3|317.7|317.2|318.2|307|309.7|311.2|316.1|321.8|324.6|324.5|322.8|321.7|322.7|325.7|325.9|325.2|338.6|331.5|336.5|333.1|332.3|329|334.6|334.4|339|343.5|335.6|345.3|353.6|352|354.4|350|348.9|366.5|369.9|367.8|364.6|354.3|361.5|359.8|347.4|338.4|330.8|332.4|325.5|326.8|324.2|324.4|340.5|342.2|345.3|348.3|347.3|350.1|350.4|347.4|344.5|338.2|341.6|337.7|333|329.3|323|323|323.9|320.5|316.1|319.1|309.6|303.9|335.5|351.2|346.9|344.1|342.5|333.1|331|337.6|340.1|334.2|327|333.5|344.5|345|346.1|345.9|345.8|331.9|327.4|329.7|329.9|322.2|316.8|317.3|319.8|316.1|310.9|316.1|318.7|323.2||319.4|308.6|319.2|318.5|320|330.2|332.5|317.2|312.6|322.4||327.2|321.5|326.6|320.8|323.2|334.2|345.2|342|342|343.9|345.1|345.5|347.3|343.7|351.8|347|337.2|328.1|331.2||315.3|316|308.9|309.7|300||303|301.7|301.5|292.6|304|299.3|294.2|290.7|297.5|313.7|317|330.1|334.1|328.4|341.2|339|338.3|334|339.1|336.4|344|||344.7|347.8|351.9|353.8|350|349.5|343.1|337.7|342|345.7|338.2|341.4|339.4|334.5|333.6|325.1|332.4|307.3|310.1|309|306.6|301|307.5|307.1|295.4|286.4|281.6|283.1|280.3|281.9|278.5|276.3|282.2|283.4|280.4|278.6|273.2|272.9|274.3|282.1|283.7|282.9|282.3|280.1|281.2|277.9|275.4|267.2|267|270.1|267.6|260.1|264.8|266.5|264.3|267.3|263.6|271.2|263.8|267.9|268.3|277.6|287.8||289.3|287.2|284.5|||280.2|281.3|289.7|290.2|282.1|287.5
05378|376|/equities/statoil|STOXX600/EAFAVALUE||268.8|269.9|272.65|270.75|276.55|279.4|279.1|270.55|263.65|263.15|271.2|265.4|252.85|252.45|254.8|255.5|253.2|259.65|263|264.45|265.1|270.9|274.5|276.2|274.6|282.95|277.85|270.6|270.25|270.05|269.25|267.1|269|269.9|275.75|274.85|272.55|271.7|275.85|290.5|288.15|283.65|283.95|273.25|267.65|263.05|259.3|266.05|270|267.65|264.25|271.2|266.65|268.8|269.1|269.5|269.9|267.1|271.25|269.85|270.5|273.1|277.3|283.2|283.95|287.2|285.35|287.7|289|287.8|283.65|283.5|288|290.15|293.3|292.25|300.1|298.45|304.7|304.5|296.25|294.9|285.7|283|279.9|290.45|294.1|291.7|286.25|289.75|289.8|286.85|292.15|292|294.15|297.6|297.45|292.6|292.3|291.55|292.8|287.95|291.4|294.95|300|308.9|307.5|308.2|309.85|308.25|307.95|303.8|301|299.85|294.4|293.5|292.95|291.8|291|290.8|293.5|297|301.7|301.45|299.85|298.2|296.65|297.3|301.6|311.2|305.35|299.85|305.85|305.5|304.35|306.8|310.75|305.55|305.9|||301.55|305.5|309.95|309.45|313.35||305.8|307.25|305.65|300.7|299.5||302.6|303.5|307.1|311.85|299.2|297.85|298|302.8|300.7|307.9|305.55|309.1|313.9|308.9|300.35|299.8|299.7|302.2|300|300.5|301.25||||286.7|291.1|292.6|287.9|287.65|286.6|285.25|283.6|281.5|276.75|275.05|272.65|273.85|274.5|271.2|275.85|270.9|266.7|267.45|263.8|266.4|263.85|264.4|269.4|269.7|265.15|268.25|269.45|267.8|262.65|265.9|277.8|279.9|281.35|280.7|299.05|308.9|303.05|303.8|306.05|305.6|302.9|307.3|302.4|301.95|298.45|297.5|296.15|302.4|303.8|303.4|310.5|316.8|317.1|315.2|317.1|323.85|328.1|337.7|337.9|329.3|327.5||324.9|327|330.15|||327.2|327.05|329.4|328|333.95|334.75
05379|592|/equities/erste-bank|STOXX600/EAFAVALUE||52|51.72|51.38|52.06|52.16|53|52|52.96|53.74|53.48|53.28|52.86|52.66|53.16|53.84|53.76|53.9|54.22|53.28|52.4|52.14|51.74|49.43|50.28|49.37|49.48|49.45|49.69|49.92|50.28|50.66|50.6|50.52|49.88|49.67|49.58|49.32|48.94|48.94|48.92|49.08|48.62|48.88|49.48|49.3|49.2|49.1|48.28|48.02|48.48|49.12|48.81|47.9|48.21|47.82|48.15|47.89|48.08|48.6|48.5|48.72|48.84|48.57|49.95|50.28|49.61|49.43|48.9|49.07|48.78|48.39|48.03|47.97|48.09|47.91|47.72|47.67|47.06|46.36|46.26|46.18|46.25|46.22|44.91|44|47.72|48.23|48.79|48.67|47.95|47.76|47.57|47.14|47.3|47.06|46.79|47.28|47.22|47.14|46.86|46.7|46.61|45.92|46.29|46.55|46.69|46.62|46.43|45.49|45.28|44.55|44.21|44.19|44.09|44.1|44.5|44.39|43.94|43.57|43.31|43.55|45|45.04|44.79|44.82|45.33|45.55|44.88|45.31|46|45.28|44.82|45.01|45.04|45.1|47.2|47.39|47.54|47.79|47.75|47.52|46.36|46.17|45.9|45.93|45.96|45.68|45.85|45.85|45.08|45.39|45.25||44.76|44.22|44.73|44.55|44.68|44.52|43.62|43.08|42.68|42.12|41.66|42.5|42.74|43.04|43.28|42.79|42.74|42.15|42.44|41.97|41.97|||41.3|40.96|40.3|40.3|40.34|40.39|39.7|39.5|39.18|39.03|37.95|37.91|37.74|37.98|38.01|37.97|37.7|37.31|37.39|37.6|37.89|39.11|39.05|39.35|39.73|40|39.47|39.21|39.35|39.72|39.82|40.09|40.17|39.76|39.23|39.08|39.85|40.17|40.62|40.24|40.33|40.35|40.33|40.45|40.14|40|39.88|39.41|39.36|38.96|38.66|38.58|39.11|39.3|38.98|38.6|38.45|38.25|38.15|37.84|37.5|36.87|37.02||36.73|36.8|36.76|||36.46|36.32|36.34|36.24|35.98|35.92
05380|1013381|/equities/essity-ab-b|STOXX600/EAFAGROWTH||302.9|306.3|307.7|303.2|303.2|302.5|299.4|298.4|298.5|298|297.1|297.8|299|298.7|298.6|296.2|296.6|305.9|303.7|304.5|304.5|302.9|305.1|315.5|312.6|304.8|316.3|310|310.1|313.3|314.1|318|317.6|318.8|314.5|312.3|314.7|313.1|311.3|310.5|310|314.1|314.5|318.3|317.6|313.8|316.4|315.8|315.3|317|316.3|320|321|325.8|326|321.7|324.3|324.6|321.3|321.3|319.8|318.6|316.6|315.9|312.3|312.2|308.3|307.9|305.4|303.6|303.2|302.1|298.9|298.9|299.7|299.4|298.4|297.7|298.6|301|301.2|303|303.9|300.9|302.6|306.1|302|305.6|308.9|308.2|306.5|307.3|304.8|308.6|308.2|304.6|299.6|282.6|279.7|282.3|282.6|280.5|279.6|278.7|278.2|275.4|274.7|275.6|275.7|276.8|272.3|274.7|277.9|279.6|280.1||279.1|276.9|275.3|281.7|281|280.2|282|281.4|284.2|283.8||281.3|278.8|275.9|270.1|270.8|270.8|272.8|273.4|277.4|278.7|278.6|279.9|280.2|279.3|277|281.2|283.7|280.7|280||281.1|278.4|278.2|278.3|278.3||276.4|275.2|272.2|274.8|265.2|265|258.4|255.1|256.1|253.6|250|253.2|256|255.6|257.2|256.3|260.5|263.5|266|261.5|256.8|||256.6|255.6|252.3|250.2|243.8|246|243|249|251.8|252.8|254.1|251.9|251.3|250.7|250.1|248.7|248|245|242.5|245.5|242.1|242.7|242.6|244.2|244.4|244.1|244.9|243.9|240.8|240.5|238.4|240.2|241.3|239.3|240.8|241.3|240.5|239.6|239.3|244.3|245.5|245.1|242.5|239.4|241.2|238.7|251|251.3|249.4|251.6|255.9|259.3|264|264.9|264.9|261|258.2|255.9|256.9|255.8|255.2|256.6|252||250.4|249.9|250.6|||250.6|252.2|254.3|254.6|253.8|259.5
05381|535|/equities/colruyt|STOXX600/EAFAVALUE||43.04|43.92|44.02|44.16|44.1|44.46|44.32|44.7|44.44|44.6|44.08|44.28|44.36|44.6|45|45|44.84|45.1|44.18|43.68|43.52|43.16|43.08|42.94|39.9|39.92|40.18|40.28|40.14|40.9|41.6|41.64|41.82|42.16|41.92|42.26|42.84|42.58|42.74|42.78|42.68|42.94|42.24|42.24|42.56|42.6|44.4|43.76|43.54|43.88|44.08|44.56|44.42|44.3|44.74|44.98|44.96|46.34|47.4|47.98|47.9|48.14|48.16|48.06|47.8|46.6|46.44|46.3|46|45.52|45.28|45.24|44.92|44.82|44.82|45.04|44.92|44.72|44.78|44.8|44.36|44.4|44.24|43.7|43.66|44.4|44.54|44.66|44.84|44.94|44.86|45.12|45.42|46.06|46.14|45.96|45.9|45.56|45.34|45.74|45.66|45.82|45.24|44.94|45.46|45.38|45.4|45.64|45.72|45.38|45|45.22|45.3|45.26|45.16|43.96|44.2|43.1|43.62|44.8|45.06|45.3|46.56|47.04|46.88|46.52|46.34|46.86|47.56|47.2|47.2|47.1|46.6|46.48|46.38|46.2|45.88|45.76|43.62|43.68|43.48|43.26|43.3|43.4|43.38|43.2|42.78|43.02|42.72|43.56|43.98|44.02||44.1|43.98|43.58|43.24|43.2|43.18|42.84|41.62|41.24|41.02|40.46|40.26|40.5|40.46|40.54|41.16|42.32|42.1|42.52|41.9|42.8|||43.33|43.63|43.42|42.39|42.83|42.55|42.54|42.86|43.2|43.36|43.1|43.16|42.71|42.09|41.72|41.53|41.7|42.11|42.88|44.25|44.92|44.26|43.35|43.05|40.57|40.61|40.58|40.41|40.34|40.03|39.24|39.59|39.61|40.21|40.51|40.96|41.03|41.49|41.84|42.5|42.34|42.4|42.1|42.04|42.25|42.11|43.72|43.92|43.53|43.52|43.23|42.01|42.1|42.32|42.03|42.02|41.72|41.97|41.91|41.76|41.79|41.15|41.11||41.2|41.2|41.23|||41.19|40.86|40.61|40.11|39.72|39.16
05382|6978|/equities/eurazeo|STOXX600||69.6|70.1|69.55|69.8|69.7|69.3|69.2|69.6|69.95|68.8|68.7|69.15|68.1|68.35|69.65|69.3|69.45|69.35|68.4|70.05|70.15|69.9|70.15|71.75|71.1|70.8|71.15|72.95|73.7|74.7|73.7|73.85|73.5|74.1|74.25|72.55|72.75|72.95|72.95|72.55|72.45|72.7|73.45|73.75|75|75.8|76.15|73.9|74.2|72.75|74.15|73.3|72.8|73|72.4|72.55|71.05|70.35|70.75|70.1|68.95|69.25|69.2|70.05|69.9|71.25|71.35|71.55|71.85|71.7|71.8|70.9|71.5|72|71.5|69.75|68.7|69.4|68.5|67.65|67.25|66.3|66.4|66.25|65|69.4|72.35|73.55|73.05|72.5|72.4|72.7|77.05|77.6|77.35|76.15|77.45|76.75|77.25|75.75|77|77.05|76.5|75|75.8|76.85|76.4|75.1|74.05|76.4|74.9|74.45|75.55|76.2|76.05|75.8|76.2|75.45|75.25|72.8|73.8|76.3|77.25|76.7|74.3|76.5|79.85|80.2|80.05|78.05|78|79.05|78.75|78.8|78.45|78.25|77.95|78.45|77.05|76.8|78.05|82.95|82.65|84.95|85.6|85.5|84.9|85.1|86.1|85.35|85.65|84.75||85.55|85.8|85.25|83.7|85.15|85.05|82.2|80.65|79.5|81.2|81.4|82.65|82.95|83.1|82.25|81.85|79.85|79.5|79.35|79.65|81.2|||81.2|81.1|80.9|81.3|80.8|80.6|79.95|79.1|78.25|78.15|79.95|80.15|80.2|79.85|79.4|78.95|76.8|76.65|77.3|78.35|78.2|77.75|77.75|78.1|78.3|78.1|77.45|78.05|78.25|77.95|77.45|77.15|77|77.7|77.75|77.65|77.55|76.45|78.8|79.1|78.65|78.6|77.9|77.85|77.25|76.8|75.6|74.7|74.95|74.55|73.65|71.45|71.45|71.7|71.65|70.95|70.65|70.6|70.65|71.3|70.6|70.95|71.75||72.05|72.55|72.65|||72.6|72.75|72.95|72.5|71|71.15
05383|948356|/equities/evolution-gaming-group|STOXX600/EAFAGROWTH||976|993.2|991|1000.5|995.4|986.8|982.4|991.8|1001|1006.5|1015|997.2|988|979.6|987.4|995.2|997|1018.5|1003|1008.5|1012|1012.5|1014|1041|1051.5|1088.5|1096.25|954.4|948|971.2|970.4|967.4|963.2|957.2|968.4|976.2|965.2|979.6|988|1003|1002.5|995.8|1001.5|1008.5|1033|1021|1023.5|1008|1009.5|1009.5|1014.5|1021|1006.5|1009.5|1016|1018|1023.5|1020|1013|1016.5|1014.5|1021.5|1025.5|1062.5|1066|1069.5|1069|1073.5|1074.5|1073|1069|1063.5|1053.5|1050.5|1041.5|1040.5|1033|1022.5|1011|1016.5|1020|1002|982.4|1002|989.6|1027|1042|1045|1034.5|1035.5|1034.5|1026|1026|1030.5|1060|1130|1173.5|1170|1171.5|1168.5|1166.5|1156|1143.5|1131.5|1114.5|1130.5|1121.5|1121|1106|1117|1122.5|1113.5|1119|1107.5|1115||1101.5|1088.5|1079|1079|1079|1107.5|1118|1126|1138.5|1142.5||1142.5|1138.5|1148|1129.5|1125.5|1135.5|1168.5|1172|1170.5|1181|1198|1185.5|1193|1187|1201|1209.5|1220.5|1243|1254||1242|1231|1215|1226|1239||1233|1245|1279|1283|1350|1333.5|1302|1287|1300.5|1319.5|1304.5|1331.5|1316.5|1300|1322.5|1309|1306|1296.5|1305|1303|1357|||1341.6|1332.6|1315.8|1305.8|1379.6|1381.6|1374.8|1379|1375.6|1385.2|1386.2|1378.6|1373.2|1319.8|1322.4|1315|1326.6|1333.2|1341.2|1358.6|1351.8|1365.6|1363.2|1361.6|1355.6|1352.4|1346.4|1368|1308.6|1321.8|1320.2|1313.2|1316.2|1320.2|1319.4|1290|1290.4|1302.8|1287|1305|1309|1228.2|1234.6|1223.8|1225.6|1230|1237.4|1234|1215.4|1217.6|1211.8|1162.6|1155.8|1161.6|1180|1182.2|1182.8|1185|1174.2|1180.2|1203.8|1208|1223.4||1211.6|1208|1204.2|||1198.4|1202.4|1210.8|1204.6|1187.6|1203.8
05384|13380|/equities/exor|STOXX600/EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05385|18980|/equities/fabege|STOXX600||||||82.875|82.65|||||84||||85.65||||||84.95|84.875||||86.9|||||93.1|||||||98.3||98.8|||||100.5||99.625||||97.7|98.15||97.75|||97.15||96.2|||||||||92.9||||91.025|||||90.725|91|||||||||91.6|||||88.8||||||||||||88.35||||||||||||||||||||||||93.15|||||||||||||91.8|||90.9||||91.4||||||||||||||||||||||||||||||100.5||||||||91.72||92.65|||||||||||85.42||||87.07||||||90.7||||||94.55|||98.27|99.88|99.33|98.82|97.84|||||||||||||101.9|||||||109|108.33||||||108.9||111.1
05386|26042|/equities/fastighets-ab-balder|STOXX600/EAFAGROWTH||85.18|84.98|84.68|82.48|83.66|82.18|79.76|81.4|83.26|83.06|84.44|84.66|84.94|86.14|88.28|87.4|85.48|85.3|86.5|86.38|85.54|83.28|84.88|85.18|86.08|83.06|81.14|80.42|80.88|83.72|83.6|84.84|85.84|85.3|86.1|86.02|86.24|87.16|87.12|88.54|89.88|90.34|91.46|92.18|89.36|88.54|87.56|88.16|87.94|87.94|86.32|86.94|84.66|86.58|88|87.88|86.04|85.44|85.52|84.24|84.1|83.22|81.26|81.58|81.58|81.38|81.68|81.96|83.7|83.42|81.92|79.88|80.8|81.46|80.94|80.16|80.94|80.94|81.06|81.96|83.32|80.7|81.76|80|79.54|81.18|81.26|80.5|80.98|81.24|80.22|79.32|79|81.06|81.6|80.46|80.68|81.38|84.2|83.64|84.62|84.72|83.3|80.38|79.5|79|77.18|75.86|73.98|75.26|72.82|70.28|70.58|70.58|70.84||69.92|68.88|69.6|69.4|69.44|70.68|70.5|69.2|69.64|72.74||74.38|73.68|72.64|71.38|70.28|71.18|72.94|71.48|71.72|74.12|74.36|73.8|74.82|75.16|76.96|76.2|73.94|73.94|72.66||74.56|73.18|70.86|70.4|71.08||70.92|69.52|67.68|67.64|69.8|69.36|68.42|66.96|66.52|66.86|67.64|69.4|70.76|69.06|73.3|74.5|75.46|73.88|76.26|77.46|78.6|||79.2|78.5|77.96|78.1|77.52|76.44|73.06|71.84|73.5|72.36|74.54|71.68|73.28|73.4|72.34|69.76|68.4|67.64|68.06|67.36|65.6|65.6|66.08|65.76|66.58|66.34|65.58|66|67.7|67.3|67.06|64.5|67.6|65.68|67.82|67.58|68.38|68.48|69.06|70.72|71.88|70.6|70.14|69.5|68.22|67.12|66.22|65.5|65.98|65.66|64.92|64.1|66.84|68.84|69.28|70.58|69.4|69.08|68.52|68.76|70.9|70.48|71.56||72.28|72|72.44|||71.44|70.12|70.5|70.76|69.98|72.12
05387|959205|/equities/ferrari-nv|STOXX600||434.65||435.11|434.375|440.8975|438.62|431.332|427.9799|430.49|435.31|436.5|442.55|441.9|445.244|457.65|455.69|456.56|443.23|453.15|480.74|482.795|480.95|484.62|489.955|491.3|488.4046|487.4328|483.76|480.22|482.39|484.47|483.01|472.58|479.5|479.3866|469.62|455.3|460.44|461.06|451.3|450.9|452.3|459.8|466.32|473.58|478.1227|481.375|476.74|478|481.72|471.49|477.75|464.07|468.38|468.59|473.5|473.49|475.17|471.57|475.48|484.22|478.05|487.5|498.23||496.79|495.3848|490.9195|491.59|482.26|484.26|481.2|480.76|469.8|466.2|460.89|463|456.41|432.535|423.53|422.26|421.84|426.3|421.72|428.38|433.75|433.98|416.07|415.14|412.23|415.8387|410.8248|417.4|424.21|427.67|420.4799|427.07|424.27|429.84|435.54|436.54|434.46|435.05|430.08|430.28|425||422.72|414.38|411.7|410.13|412.21|418.44|425.045|423.3855|414.88|420.61||415.17|417.55|410.18|420.9|429.14|412.385|414.19|416.7|423.54|422.705|413.36|411.18|411.22|410.97|407.88|415.14||418.5|418.595|418.71|418.58|420.6|423.84|421.72|421.34|411.66|408.37|405.505|408.27|409.26|420.78|428.52|434.1|425|421.58|419.52|422.75|422.73|415.025|424.91|425.55|410.915|416.7|417.9|419.76|413.56|419.82|413.88|421.8099|422.03|423.11|425.71|421.39|423.34|421.2|426.6|436.795||438.68|442.73|442.8|442.24|434.99|433.79|435.53|433.6|429.405|424.54|424.86|425.067|425.06|418.085|426.46|421.7907|417.05|413.75|415.05|426.5563|427.89|430.08|424.1599|419.8799|417.7999|412.99|402.68|392.3568||391.57|389.79|382.89|380.62|390.6|393.59|385.74|385.89|379.2698|374.64|380.4|391.42|354.685|350.3|344.99|341|335.34|337.395|334.16|342.66|350.2|347.605|343.7|347.87||351.45|354.2146|351.49|345.23|344.25|337.5|338.04|335.03|337.94||340.2|338.965|339.89|337.1799||338.085|338.8|346.8|349.39|347.88|360.95
05388|459|/equities/grupo-ferrovial|STOXX600/EAFAGROWTH/EAFAVALUE||39.04|39.02|39.18|38.7|38.9|37.3|36.74|37.18|36.86|36.66|36.94|36.7|36.38|36.84|36.7|36.08|36.14|36.7|36.44|37.16|37.22|37.22|37.98|38.2|37.96|37.8|38.4|38.34|38.28|39.02|38.96|39.08|38.9|38.6|37.94|37.68|37.56|37.52|37.38|37.24|37.18|38.48|38.7|39.24|38.7|39.06|38.92|38.68|38.76|38.58|38.44|38.66|38.32|38.48|38.04|38.24|37.86|37.8|38.32|38.08|38.04|37.96|37.54|38.06|37.96|37.74|37.44|37.38|36.78|37.22|37.14|36.94|36.62|36.96|36.88|36.62|36.74|36.58|36.4|36.08|36.16|36.04|36.14|35.4|35.42|36.34|36.78|37.9|38.8|38.4|38.42|38.34|38.76|38.74|38.84|38.34|38.58|38.28|38.3|38.5|38.4|38.38|37.18|37.22|37.54|37.68|37.24|37.06|36.34|36.62|36.72|36.68|37.1|36.64|36.72|36.6|36.68|36.5|36.5|36.74|36.68|36.52|36.72|36.02|36.14|36.7|36.8|36.52|36.7|36.6|36.52|36.5|36.44|36.92|36.68|36.58|36.88|36.7|36.62|36.92|36.7939|37.0914|37.2105|36.5162|34.7509|35.2071|35.5443|35.9609|35.3261|34.9096|34.62|34.16||34.4|34.04|33.92|34.36|34.5|34.26|33.76|33.56|33.58|33.82|33.74|34.28|34.78|34.5|34.86|34.94|35.12|35.48|35.72|35.84|36.46|||36.94|37.34|37.16|37.06|37.26|37.42|36.68|36.54|36.42|36.48|36.54|36.52|36.32|36.04|35.48|35.46|34.5|34.55|34.5|34.65|34.65|35|35|35.15|35.1|35.9|35.75|35.79|35.21|35.53|35.62|35.36|35.51|35.78|35.9|36.1|35.83|35.53|35.18|34.76|35.67|35.76|35.78|35.62|35.61|35.08|34.9|35.37|35.28|34.96|34.81|34.74|35.02|35.12|34.8|34.67|34.35|33.94|33.69|33.73|33.89|34.14|34.42||33.2|32.89|32.76|||32.71|32.63|32.65|32.52|32.72|32.98
05389|103940|/equities/finecobank-banca-fineco-spa|STOXX600/EAFAGROWTH||15.195|15.095|14.985|14.98|14.98|14.82|14.695|14.67|14.995|15.15|15.22|15.29|15.21|15.25|15.335|15.18|15.005|14.765|14.51|14.645|14.76|14.895|15.25|15.45|15.27|15.1|15.175|15.2|15.29|15.525|15.48|15.365|15.04|15.14|15|14.93|14.975|14.805|14.8|14.85|14.81|15.03|15.07|15.45|15.42|15.5|15.295|15.035|15.235|15.345|15.59|15.555|15.435|15.425|15.115|15.145|15.625|15.485|15.67|15.675|15.72|15.725|15.62|15.59|15.5|15.46|15.365|15.155|14.995|14.935|14.975|14.915|14.875|14.795|14.78|14.685||14.375|14.5|14.48|14.435|14.37|14.61|14.42|14.32|14.96|15.715|16.25|16.195|16.21|16.155|16.075|16.15|16.275|16.93|15.785|15.92|15.8|15.815|15.25|15.195|15.2|15.065|15.105|15.295|14.94|14.71|14.29|14.08|14.325|14.245|14.38|14.4|14.335|14.38|14.21|14.265|14.285|14.365|14.215|14.195|14.585|14.655|14.81|14.835|14.96|14.88|14.545|14.765|14.98|14.845|14.835|15.07|15.095|15.135|15.095|15.225|15.005|14.95|15.165|15.675|15.76|15.545|15.285|15.175|15.215|14.99|14.83|14.8|14.59|14.465|14.605||14.48|14.315|14.32|14.25|14.465|14.46|14.265|14.16|13.97|14.05|13.94|14.235|14.235|14.395|14.59|14.58|14.515|14.265|14.49|14.495|13.895|||13.945|14.14|14.115|14.06|13.84|13.865|13.48|13.375|13.45|13.375|13.285|13.325|13.21|13.22|13.305|13.37|13.43|13.08|12.975|12.945|12.945|13|13.01|13.205|13.255|13.475|13.325|13.2|13.09|13.13|13.04|12.96|13.19|13.15|12.985|12.985|13.13|13.53|13.24|13.24|13.375|13.63|13.465|13.665|14.02|13.825|13.835|13.815|14.025|14.09|14.135|13.935|14.06|14.14|14.03|13.985|13.995|13.895|13.75|13.565|13.66|13.66|13.77||13.67|13.64|13.6|||13.485|13.45|13.58|13.6|13.77|13.765
05390|574|/equities/fortum|STOXX600/EAFAVALUE||14.35|14.36|14.215|14.455|14.475|14.495|14.605|14.1|14.22|14.29|14.24|14.035|13.41|13.6|13.84|13.76|13.71|13.57|13.835|13.755|13.755|13.53|13.97|14.37|14.285|14.22|14.155|14.24|14.535|14.535|14.63|14.78|14.63|14.645|14.54|14.335|14.075|14.115|14.01|14.01|14.13|14.15|14.115|14.215|14.885|14.95|15.005|14.6|14.515|14.315|14.195|14.415|14.295|14.34|14.14|14.195|14.405|14.455|14.495|14.255|14.265|14.45|14.39|14.665|14.56|14.645|14.53|14.55|14.745|14.745|14.785|14.72|14.66|14.665|14.645|14.41|14.71|14.28|14.44|14.31|14.29|14.34|14.32|13.93|13.95|14.31|14.32|14.21|14.04|14.02|13.84|13.79|13.95|13.88|14.11|13.92|14|14.05|13.83|13.91|13.89|13.94|13.88|13.97|14.14|14.42|14.31|14.22|14.04|14.17|14.11|14.47|14.54|14.54|14.59||14.71|14.38|14.34|14.22|14.27|14.27|14.26|14.16|13.99|13.97|14.04|14.04|14.3|14.28|14.18|14.16|14.09|14.31|14.17|14.22|14.57|14.74|14.74|14.71|14.66|14.56|14.05|13.98|13.65|13.74||13.34|13.31|13.19|13.2|12.94||13.1|12.4|12.29|12.27|12.2|12.31|12.29|12.24|12.12|12.29|12.24|12.34|12.52|12.37|12.38|12.2|12.21|12.05|11.95|11.53|11.59|||11.57|11.56|11.52|12.03|11.98|12.07|11.95|11.94|11.86|11.78|11.96|11.73|11.71|12.05|12.09|12.14|11.99|11.72|11.34|11.66|11.63|11.57|11.33|11.18|11.1|11.26|11.16|11.13|11.25|11.14|11.13|11.09|11.21|11.5|11.61|11.84|12.13|12.44|12.45|12.47|12.6|12.75|12.58|12.49|12.69|12.7|12.61|12.52|12.37|12.39|12.3|12.88|13.33|13.63|13.39|13.89|13.89|14.12|14.04|14.04|13.76|13.29|13.39||13.22|13.34|13.41|||13.12|13.11|13.15|13.08|13.21|13.32
05391|15225|/equities/galapagos|STOXX600||26.42|26.78|26.46|26.08|26.42|25.38|24.74|25.24|25.68|25.92|26.4|26.66|26.14|26.52|26.28|25.6|25.58|25.34|24.86|24.86|25|25.48|26.68|27.04|27.2|27.48|27.72|28.32|28.44|28.68|28.18|28.1|27.2|27.16|27.24|26.8|27.12|27.16|27.48|27.84|26.08|25.78|25.9|26.32|26.48|26.58|26.22|25.98|26.52|26.96|27.14|27.5|27.56|27.78|27.8|26.84|26.48|26.76|25.98|25.54|25.5|25.86|25.98|26.72|26.62|26.84|27.28|26.8|27.68|26.06|23.62|22.8|22.78|22.68|22.5|22.4|22.38|22.42|22.56|23.04|23.64|24.02|24.42|23.56|23.06|24.58|25.26|25.38|25.5|25.3|25.3|25.3|25.18|25.2|24.66|24.68|24.98|24.68|24.38|25|25.18|25.04|24.68|24.14|23.56|23.5|23.38|23.78|23.76|23.68|23.52|23.56|24.04|24.64|24.4|24.12|24.36|24.38|24.38|25.86|23.96|24.18|24.3|24.6|24.82|25.02|25.16|25.5|25.58|25.7|26|25.28|25.28|25.4|25.36|25.48|26.14|26.38|27.22|27.5|28.28|28.42|26.9|26.62|26.64|26.92|27.08|27.18|27.38|27.32|27.5|27.46||26.94|27.18|26.8|26.98|27.76|27.6|27.58|27.28|27.38|27.68|27.96|28.64|29.06|29.14|29.3|29.34|29.44|29.54|29.62|29.66|30.08|||30.42|30.34|30.41|30.36|30.73|31.19|30.94|30.95|31.25|31.63|31.78|31.73|31.96|32.15|31.92|31.75|31.87|32.34|32.29|32.68|33.7|34.22|34.08|34.2|36.65|36.13|36.7|37.16|37.17|36.91|36.79|36.46|36.9|36.93|36.95|36.12|36.27|35.99|35.08|35.15|35|34.97|35.54|35.22|35.07|35.3|35.53|35.26|34.85|34.75|35.34|35.56|35.84|36.02|36.68|37|38.37|38.9|38.03|38.35|39|38.06|37.79||37.21|37.17|37.1|||36.35|36.06|36.36|36.72|36.32|37.02
05392|421|/equities/galp-energia|STOXX600/EAFAVALUE||15.59|15.74|15.75|15.935|15.99|16.02|15.775|15.76|15.78|15.85|15.785|15.65|15.67|15.795|15.99|16.05|16.085|16.165|16.26|16.19|16.025|16.06|16.1|16.18|16.57|16.63|16.735|16.68|16.795|16.82|16.99|17.01|16.985|17.065|17.36|17.135|17.02|16.82|17.07|17.215|17.35|17.065|17.345|17.04|16.8|16.57|16.82|17.225|17.27|17.19|17.015|17.2|17.06|17.19|17.19|17.3|17.345|17.34|17.355|17.575|17.7|18.025|18.045|18.75|18.835|19.095|19.125|19.3|19.45|19.27|19.205|19.185|19.29|19.315|19.44|19.18|19.09|19.14|19.27|19.17|19.21|19.18|19|18.88|18.59|19.32|19.57|19.57|19.22|19.38|19.3|19.2|19.25|19.52|19.3|19.03|19.25|19.04|19.14|19.39|19.48|19.52|19.95|19.95|20.2|20.44|20.35|20.58|20.37|19.95|19.76|19.73|19.52|19.3|19.14|19.21|19.18|19.16|19.07|18.96|18.83|19.09|19.16|19.14|19.2|19.26|19.23|19.15|19.21|19.53|19.41|19.67|20.13|20.07|20.06|19.82|19.93|20.24|19.92|19.5|19.44|19.5|20|20.13|20.05|20.07|20|19.9|19.91|19.95|19.82|20.06||21.41|20.66|20.68|20.34|20.38|20.15|19.37|16.15|16.14|16.2|16.23|16.46|16.55|16.54|16.2|16.14|16.11|15.87|15.91|15.95|15.84|||15.36|15.21|15.24|15.2|15.26|15.52|15.41|15.4|15.39|15.66|14.86|14.78|14.65|14.54|14.74|14.63|14.88|14.87|15.07|14.95|14.75|14.72|14.62|14.57|14.7|14.83|14.65|14.69|14.64|14.38|14.1|14.48|14.65|14.66|14.54|14.2|14.46|14.55|14.43|14.61|14.88|14.78|14.73|14.8|14.57|14.34|14.23|14.13|14.04|14.39|14.32|14.61|15.09|15.01|15.11|15.13|15.15|14.06|13.97|14.4|14.25|13.78|13.69||13.39|13.52|13.61|||13.57|13.55|13.61|13.51|13.61|13.61
05393|457|/equities/gamesa|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05394|545|/equities/gbl|STOXX600/EAFAVALUE||65.55|65.55|65.2|65.55|65.9|65.4|64.9|65.4|65.3|65.1|65.05|65|64.3|65.95|66.6|67.1|67.25|67.35|66.85|67.1|67.15|66.55|67.75|68.6|68.4|68.2|68.85|69.35|69.4|70.55|70.6|70.3|69.35|69.8|69.6|69.1|69.1|69.15|68.85|69.4|69.45|69.6|69.75|70.4|70.7|70.9|70.65|69.25|69.4|68.8|69.2|69.6|69.05|69.5|68.9|69|68.55|68.2|69.2|68.95|69.25|69.7|68.7|69.45|69.65|69.75|69.4|69.05|69.05|68.65|68.6|68.2|67.5|67.75|67.7|67.6|67.45|66.75|66.6|66.45|66.25|66|66.7|66.1|66|69.3|71.95|69.95|69.2|69.6|69.25|68.55|69.1|68.65|68.9|68.5|69.1|68.05|67.9|68.85|68.85|68.55|67.95|67.7|68.55|68.85|68.45|67.8|66.8|67.5|67.35|67.45|67.85|68|67.8|67.8|67.75|67.5|67.3|67.1|67.9|69|69.3|69.45|69.35|69.9|70.25|70.45|70.15|70.8|70.6|69.95|70.2|71.4|71.15|70.6|71.05|71.4|71.4|72.05|71.6|71.65|71.85|71.75|70.95|70.65|70.05|72.3|71.85|71.65|72.4|70.05||70.15|70.35|70.2|69.85|70.6|70.55|70.5|70|70|69.55|69.5|70.65|70.6|70.3|70.95|70.55|70|69.75|70.45|70.3|70.75|||70.36|70.02|69.82|69.84|69.92|69.9|69.28|68.72|69|69.86|69.56|69.28|69.28|68.7|68.68|68.46|68.56|68.5|69.52|69.68|69.8|70.44|70.56|71.16|71.56|71.76|71.08|70.9|70.9|71.02|71|70.04|70.12|70.44|69.9|70.26|70.26|70.72|70.86|71.02|70.56|70.64|71.22|70.92|71.14|69.72|69.84|68.84|68.64|68|67.6|67.98|69.06|70.44|70.66|70.84|70.52|71.14|71.08|70.9|71|71.4|71.66||71.3|71.82|71.9|||71.8|71.82|72.14|72.12|72.46|73.52
05395|561|/equities/genmab|STOXX600/EAFAGROWTH||1531.5|1515|1494|1479|1498|1483.5|1458|1461.5|1464|1477|1494|1539.5|1571|1610.5|1652|1613.5|1589.5|1569.5|1565.5|1564.5|1552|1551.5|1582.5|1601|1608.5|1593.5|1585|1587.5|1567|1581.5|1581|1590.5|1579.5|1618.5|1612|1616|1621.5|1612.5|1632|1599|1588|1598.5|1621|1640|1638|1626|1625.5|1623.5|1633|1698.5|1768|1774.5|1775.5|1786|1820|1805.5|1821|1865|1893|1862|1880|1871|1866.5|1876|1876|1881|1880|1881.5|1869.5|1848.5|1825.5|1850|1861|1856.5|1862|1850|1854|1827.5|1806.5|1863|1860|1827.5|1835.5|1844.5|1901|1957.5|1975|1968.5|1968|1961|1953|1938|1922|1918.5|1913|1876.5|1862.5|1838.5|1829|1854|1848|1802.5|1785.5|1771|1776|1763.5|1748.5|1742.5|1727.5|1757.5|1780|1801|1817.5|1809|1822|1826|1801.5|1793|1813.5|1830.5|1847|1851|1887.5|1926|1932|1949|1960||1978|2022|1948|1936.5|1936|1981|1964|2020|2067|2068|2036||2063|2088|2068|2047|2004|||2030|2019|2056|2066|2002|1971.5|1992.5|2003|1969|1983.5|2012|2054|2047|2010|2004|2070|2089|2101|2122|2106|2094|2074|2069|2077|2094|2126|2132||||2131|2137|2074|2084|2050|2039|2048|2083|2092|2137|2171|2150|2156|2050|2016|1998.5|1998.5|2039|2017|1947.5|1987.5|2015|2033|2019|2016|1992|2034|2048|2005|2113|1892|1891.5|1946.5|1920.5|1952.5|1954.5|1957|1921|1918.5|1931.5|1951|1968|1921.5|1945|1925.5|1922|1983|1978|1986|1990.5|2035|2067|2150|2167|2196|2217|2227|2198|2165|2164|2186|2172||2160|2159|2174|||2128|2117|2142|2133|2130|2169
05396|18981|/equities/getinge|STOXX600|||||169.375|||||170.55|||186|185.375|186.7|194.95|||192.85|190.45|||187.6|196.5|201|198.175|199.45||198.575|197.75|196.625|208.7||208.65|||211.1|209.8|209.9||||218.75||219.5||217.55|220.2|219.5|||225.2|228.3|224.1||223.4|||221.6||220.9|218.9|221.9|218.6|217.75|211.25|214.15||212.9|209.25||209.55|212.85|205.35|206.4|205.3|204.6|203.8|||||||||201.7|207.2||208.4|209.55|209.25|208.4|206.05|203.8|||214.05|184.3||||188.8|186.05|185.55|188.55|184.9|||179.45|180.8|||181.2||||||||186.85||||187.43|190.15|||186.5|188.4|186.45|||||||||||190.4|192.22|216.85||211.3|||||231.4||||||228.8||231.6|213.9||||216.4|216.2|||212.85|217.1||||208.95|208.3|||215.3||||209.5|||208.8|208.9|215.5|214.7||207.35|206.7||||202.3|||205.45||209.9|210|209|||||||197.18|195.45|||||199.65|194.55|203.5|210.6|223.5||224|225.75|222.3||220.1|220.1|||||||||||||225.9|||225.9|||||225.9|224.3|222.4|225.15|224.8|230.45
05397|40266|/equities/gjensidige-forsikring-asa|STOXX600/EAFAVALUE||197.6|198.8|198|197.6|198|195.5|193.5|193.9|194.4|195.7|197.8|189|190.2|195|196.3|195.3|198.2|200.6|198.9|199.1|199.8|201|203.6|205|203.4|203|201.6|202.2|203.2|199.5|198.5|200.6|200.8|200.4|199.1|199.1|193.5|193.9|193.4|194.8|194.3|195|199.2|198.9|200.8|196.4|193|192.3|193.3|192.5|192.8|192.6|194.1|195.5|195.4|194.1|194|192.6|193.7|191.6|189.9|190.9|186.4|187.6|187.8|187.9|185.6|183.9|183|183.7|183.2|183.2|184|184.2|184.8|185.5|186.2|183.9|183.8|183.3|182.2|181.1|179.5|179.3|178.9|184.6|191.2|185.8|183|181.7|180.1|179.2|180.4|181.3|180.7|181.9|184.9|182.5|182.5|185.9|198.8|199.4|196|195.8|194.8|195.9|195.1|193.5|194|193.2|191.4|191.6|194.9|195.5|194|194|194.5|193.9|191|191.3|189.5|188.5|186.3|184.4|185.2|185.7|185.6|185.7|183.2|184.8|184.5|183.6|184.8|185.6|185.1|184.5|184.7|184|181.6|||185.3|185.6|186|186.6|187.4||185.4|184.2|182.7|179.9|180.3||178.7|179|180.6|179.1|168|167.4|166.2|164.1|163.8|164.5|165.8|164.2|163.5|164.8|165.2|162.8|162.4|162.4|162|165|159.7||||158.8|159|158.9|159.7|160.2|169.1|168.3|168.6|171|173.7|173.5|172.7|170.3|169.3|169.6|169|168.9|171.2|171.3|169.8|170.5|171.9|172.3|172.7|174.5|173.5|171.9|172.7|173.8|171.6|171.3|169.9|169.2|168.5|169.7|170.7|170.5|171.3|171.7|169.6|170|171.7|171|174.3|175.2|176.8|180.8|181.7|180.7|179.3|179|180.1|182.1|181.6|183.5|182.8|182.9|183|184|184.8|185.7|187.7||187.5|183.4|182.6|||180.9|181.7|184.9|185|188.4|188.8
05398|44478|/equities/glanbia-plc|STOXX600||14.65|14.7|14.94|14.92|14.9|14.8|14.61|14.65|14.57|15|14.82|14.9|14.71|14.64|14.66|14.48|14.83|15.64|15.65|15.61|15.65|15.59|15.75|15.9|16.14|15.94|15.93|16.2|16.18|16.33|16.32|15.78|15.58|15.43|15.4|15.33|15.32|15.11|15.07|14.99|14.93|15.02|15.32|16|16.06|16.18|15.97|15.78|15.99|15.95|16.16|16.27|16.1|16.3|16.35|16.26|16.24|16.45|16.19|15.6|15.63|15.7|15.81|16.2|16.04|16.07|15.96|15.9|15.8|15.45|15.6|15.7|15.73|15.73|16.27|16.4|16.51|18.18|18.11|18.21|18.35|18.13|18.18|18.14|17.89|18.44|18.61|18.68|18.47|18.14|18.27|18.19|18.43|18.62|18.59|18.41|18.73|18.43|18.44|18.73|18.66|18.75|18.55|18.58|18.65|18.59|18.54|18.36|18.45|18.5|18.42|18.4|18.66|19.06|19.06|18.87|18.99|18.96|19|18.85|18.95|19.13|19.2|19.04|19.07|19.15|19.06|18.82|18.97|18.86|18.83|18.64|18.59|18.71|18.5|18.48|18.56|18.19|18.04|18.4|18.33|18.33|18.29|18.25|18.4|18.35|18.39|18.41|18.12||17.92|18.03||18|18.1|17.99|17.81|17.93|18|17.94|17.86|17.78|17.72|17.65|17.81|17.83|17.97|18.4|17.85|17.88|18|18.32|18.24|18.46|||18.4|18.54|18.28|18.23|18.14|18.09|18.05|18|17.89|17.89|17.75|17.61|17.39|17.42|17.4|17.51|17.64|17.64|17.68|17.38|17.06|17.23|15.93|15.8|15.78|15.96|15.81|15.85|15.67|15.83|16.29|16.25|16.14|16.16|16.54|16.51|16.48|16.38|16.6|16.6|16.79|16.54|16.41|15.95|15.82|15.56|15.71|15.71|15.86|16.04|15.94|15.79|15.59|15.36|15.22|15.18|15.1|15.1|15.03|15|15.1|15.07|15.09||15.08|15.16|15.09|||15.11|15.17|15.5|15.31|15.32|15.59
05399|563|/equities/gn-store-nord|STOXX600/EAFAGROWTH||135|134.95|131.85|134.65|137.2|134.95|132.05|133.5|133.1|135.85|139.15|141.3|137.4|142.8|150.95|143.8|147.5|136.35|135.65|137.45|135.95|136.25|135|134.55|132|133.8|134.35|131.5|135.35|137|138.05|137.5|137.45|138.55|141|140.2|143.75|144.55|145.9|147.9|148.1|149.6|149.35|152.3|155.4|160.3|160.6|157|161.5|160|163.65|170.1|169.5|170.4|164.5|166.5|165.3|163.75|162|165.65|166.55|167.05|164.05|160.5|156|155.5|154.75|159.1|161.9|165.1|168.75|174.8|183.7|188.8|188.2|186.75|184.8|180.8|174.55|176|175.45|172.55|169.5|169.1|166|176|182.6|183.25|178.35|178.5|174.95|172.65|175.25|174.35|176.15|175.2|178.7|186.4|188.6|188.45|190.5|191.3|186.9|187.9|192.45|193.15|193.85|194.35|193.15|196.35|198.6|199.15|205.7|203.7|206.1|211.2|211.8|207|209|210|218.3|224|223.5|225.9|224.8|225.1|227.9||225.6|225.6|217.2|217.4|220.7|223|223.4|222.8|221.7|214.6|222.3||222.3|214.3|208.8|204|207|||202.6|208|210.5|210.9|213.7|191.8|200.2|191.8|188.1|188|190.95|188.5|182.2|172.95|170|169.9|169.15|173.8|179.55|180.65|189.5|188.6|185.6|183.35|186|183.65|181.15||||187.75|190.5|186.7|182.55|179.5|179.85|164.65|165.75|155.2|159.75|154|154.8|153.55|155.75|156.2|155.1|155.55|164.25|163.7|162.95|167.4|167.5|167.1|170.15|171.4|174.65|178.65|178.75|184.3|184.4|180|180.05|180.3|182.25|175.6|166.05|167.25|166.65|165.05|165.1|166.4|170.45|170.25|174.95|173.6|172.1|186.8|184.8|185.55|185.25|177.3|180.35|184.75|183.95|177.25|172.5|171.15|168.9|169.95|172.7|175.5|176.15||173.8|174.9|177.5|||176.95|180|184.65|182.55|179.5|179.6
05400|458|/equities/grifols|STOXX600/EAFAGROWTH||8.892|9.644|10.67|10.745|10.755|10.68|10.465|10.495|10.88|11.04|11.29|11.3|10.92|10.94|11.21|11.35|10.72|10.7|10.605|10.685|10.435|10.32|10.33|10.465|10.11|10.26|10.285|10.23|10.195|10.23|9.992|9.99|9.786|9.814|9.808|10|10.23|10.165|10.26|10.31|10.225|10.215|10.07|10.27|10.255|10.23|10.025|9.506|9.68|9.8|10.24|10.245|10.235|10.345|10.3|10.245|10.02|9.834|9.414|9.384|9.582|9.792|9.872|10.11|10.1|10.195|9.962|9.9|9.81|9.864|9.81|9.65|9.462|8.95|8.712|8.506|8.41|8.43|8.712|8.928|8.924|8.964|9.002|8.868|8.75|9.116|9.244|9.466|9.288|9.392|9.264|9.146|9.258|9.2|9.45|9.414|9.382|9.282|9.386|9.718|10.1|10.13|10.19|10.43|10.805|8.998|8.678|8.5|8.152|8.192|8.25|8.78|9.356|9.452|9.366|9.218|9.046|9.278|9.334|9.458|9.32|9.4|9.436|9.194|9.38|9.458|9.71|9.56|9.666|9.656|9.352|9.21|9.29|9.652|9.4|9.248|9.392|9.876|9.994|10.045|10.14|10.29|10.435|9.88|9.8|9.46|9.41|9.786|9.53|9.646|9.02|9.14||8.712|8.57|8.418|8.556|8.756|8.794|8.488|8.482|8.87|8.94|8.696|8.706|8.9|9.26|9.67|9.66|9.51|9.28|9.08|8.766|8.49|||8.432|8.418|8.316|8.16|9.162|8.502|8.232|7.798|7.876|7.58|7.9|8.252|8.7|9.256|8.718|7.14|7.584|8.124|9.098|9.25|11.6|12.035|11.91|11.915|11.495|11.3|11.045|11.365|10.99|10.745|10.725|10.69|10.84|10.705|10.325|10.29|10.705|10.86|10.51|10.52|10.185|10.48|10.53|10.005|9.606|9.538|9.614|9.356|8.88|8.5|8.568|9.05|9.28|9.63|9.7|11.86|11.96|11.55|14.59|14.82|15.045|14.925|15.63||15.92|14.245|14.465|||14.36|14.42|14.675|14.395|14.04|14.345
05401|490|/equities/hennes---mauritz|STOXX600/EAFAGROWTH||152.4|152.8|152.25|153.15|156.75|156.45|153.9|154.3|153.65|155.45|158.1|156.25|158.95|160|160.15|160.15|159.5|166.1|163.85|162.45|160.65|164.15|167.55|170.9|173.75|172.35|175.1|174.35|175.15|178.5|177.5|177.9|177.95|175.7|173.35|172.5|170.9|170.75|173.35|176.55|170.1|171.95|172.7|176.5|174.55|175|177|183.6|186.15|184.3|180.65|180.65|176.1|175.85|170.65|166.8|162.75|159.9|159.45|159.55|160.15|162|162.65|163.75|162.7|164.05|162.8|164.7|168.25|168.45|166.65|164.6|162.7|163.95|163.1|161.95|160.65|158.25|158.85|159.85|160|157.75|158.9|160.1|158.5|165|168.35|170.2|168.45|168.8|166.65|165.6|166.05|167.8|169.4|170.25|171.8|171.2|172.05|174.35|175.85|171.35|169.85|170.55|171.1|172.35|172.45|169.8|168.45|170|169.6|173.4|195.05|193.75|195.1||194.2|192.1|192.15|189.6|191.15|185.75|187.25|187.45|185.95|187.9||187.4|184.75|188.3|187.55|184.85|187.35|189.45|187.7|189.9|189|189.25|188.1|186.05|181.85|176.35|176.25|176.05|173.2|170.55||169.05|170.4|169.3|173.3|177.6||179.3|181.15|180.4|179.15|183.1|181.8|176.35|171.15|171.05|173.45|169.3|167.2|167.65|166|168.1|166.35|167.6|168.1|168.9|170.1|174.1|||179.12|180.22|154.98|152.64|153.22|154.12|151.06|148.3|146.96|147.88|148.82|147.38|144.34|142.8|140.98|141.08|142.82|139.34|140.88|142.28|141.72|142.68|142.8|141.9|141.24|144.4|144.9|142.82|143.48|143.42|143.02|141.38|141.68|141.76|141.98|140.96|141.8|142.58|143.88|145.9|147|156.4|168.6|167.6|168.06|166|163.98|162.42|161.42|162.5|162.8|163.16|168.16|169.68|171.34|170.68|168.98|169.36|169.04|167.1|171.1|176.02|178.84||177.42|178.38|178.38|||179.76|182.46|182.64|182.12|182.34|180.18
05402|40231|/equities/heineken-holding-nv|STOXX600/EAFAGROWTH||60|60.4|60.05|60.2|61.25|60.7|60.35|61.2|61.8|61.5|61.75|61.95|61.55|62.05|62.4|61.95|62.25|63.35|63.35|64|64.4|64.5|65.9|67.35|67.5|67.2|68.45|67.25|66.25|67.55|67.25|67.2|66.35|66.7|66.05|66.15|66.1|66.4|66.65|67.55|67.3|67.65|67.8|68.05|69|68.85|67.55|66.35|66.85|66.95|67.9|68.2|68.25|68.95|68.75|69.65|69.15|68.75|68.95|68.65|68.95|68.8|68|68.15|67.9|68.5|68.85|68.6|68.65|67.85|67.6|67.75|67.65|67.6|67.85|67.8|68|68|67.65|67.4|68.05|68.05|68.05|67.75|67.9|69.15|68.3|68.6|69.1|70.95|73.4|73|73.3|73.8|74.15|73.75|74.35|74|73|73.9|74|74.05|73.5|73.3|73.8|74.15|74.45|74.35|73.95|74.55|74.85|76.15|76.85|76.35|75.85|76.35|76.5|75.6|76.45|76.95|76.9|77.2|77.75|76.9|76.65|76.95|77.3|76.2|74.45|75.8|75.3|75.5|76.05|77.65|77.5|77.65|77.95|79|79.1|79.6|78.95|78.5|78.25|78.35|78.4|77.9|77.45|76.95|75.3|75|75.5|76.05||76.2|76.2|78.1|77.6|77.05|76.3|75.9|74.65|73.4|72.7|72.55|73.15|73.85|73.6|73.75|73.25|72.7|73.05|73.75|74.45|74.95|||75.2|75.4|74.25|72.75|72.4|71.1|70.75|70.9|71.15|71.65|73.1|72.65|72.35|72.45|72.5|72.4|72.3|72.2|72.2|72.15|72.65|73.4|73.45|74.2|74.45|74.35|74.4|74|74.7|74.3|73.65|74.1|78.4|78.6|79.35|79.75|79.5|78.65|78.3|78.5|78.55|78|78|77.85|76.75|76|76.5|76.75|77.1|76.7|76.9|77.45|77.8|78.15|78.25|77.45|76.05|75.8|75.4|75.25|76.3|76.65|77||76.8|77|76.8|||76.9|76.55|76.8|75.95|75.5|75.9
05403|303|/equities/heineken|STOXX600/EAFAGROWTH/EAFAVALUE||70.18|70.72|70.44|70.52|71.42|70.82|70.12|71.38|72.06|71.7|71.94|72.38|72.04|72.54|73.26|72.84|73.2|74.5|74.68|75.48|75.9|76.5|77.82|79.96|80.2|79.62|80.96|79.68|77.48|78.94|78.7|78.54|77.76|78.34|77.14|77.34|77.58|77.76|78.26|79.02|78.72|79.28|79.48|79.82|80.98|80.88|79.34|78.08|78.4|79.44|80.96|81.4|81.64|82.6|82.56|83.86|83.34|82.56|82.76|82.2|83.12|82.46|81.62|81.78|81.42|82.18|82.62|81.98|81.7|80.74|80.3|80.62|80.62|80.08|80.28|79.92|80.18|80.28|79.6|80.1|81.02|80.92|80.8|80.5|81|82.94|82.48|82.88|83.18|86.18|91.1|90.04|89.92|90.46|90.64|89.98|90.82|90.24|88.96|90|90.18|90.18|89.26|89.02|90.24|90.62|90.86|90.66|90.18|91.12|91.92|93.68|94.58|93.84|93.16|93.86|93.96|92.82|93.86|94.96|95.2|95.64|96.2|95.24|94.76|94.82|95.48|93.98|91.34|92.48|92.06|92.66|93.24|94.78|94.86|95.12|95.26|96.4|96.62|97.5|96.52|95.4|94.86|94.3|94.7|93.86|93.56|93.08|90.94|90.76|91.04|91.46||91.94|91.88|93.96|93.26|92.62|91.94|91.3|89.92|88.4|87.26|87.46|88.26|88.96|88.54|88.72|88.04|87.24|87.78|88.56|89.32|89.78|||90.36|90.42|89.12|86.88|86.78|84.9|84.66|84.72|85.6|86.1|88.08|87.36|86.9|86.9|87.46|87.26|86.62|86.8|86.78|86.04|86.72|87.58|87.84|89.02|89.7|89.68|88.92|89.1|90.16|89.5|88.64|89.34|94.26|94.58|95.74|96.12|95.88|95|94.18|94.32|93.9|93.74|93.68|93.08|92.24|91.14|91.4|91.82|92.22|91.9|92.36|93.24|93.46|93.6|93.8|93.02|91.28|91.12|90.18|89.68|91.4|92.04|92.28||92.24|92.62|92.1|||91.98|91.7|92.24|91.64|91.24|91
05404|18949|/equities/hera-spa|STOXX600||3.55|3.534|3.526|3.528|3.518|3.502|3.438|3.406|3.424|3.386|3.432|3.452|3.42|3.47|3.494|3.444|3.464|3.494|3.534|3.558|3.564|3.568|3.632|3.692|3.68|3.64|3.676|3.686|3.694|3.724|3.728|3.72|3.694|3.67|3.6|3.556|3.518|3.524|3.494|3.496|3.522|3.566|3.588|3.618|3.588|3.62|3.598|3.602|3.604|3.606|3.554|3.608|3.618|3.636|3.604|3.584|3.616|3.602|3.62|3.598|3.58|3.542|3.526|3.53|3.52|3.5|3.492|3.49|3.432|3.434|3.422|3.418|3.426|3.424|3.42|3.422||3.362|3.346|3.322|3.312|3.28|3.25|3.178|3.236|3.328|3.398|3.47|3.482|3.508|3.508|3.494|3.474|3.462|3.452|3.4|3.402|3.348|3.324|3.33|3.388|3.368|3.336|3.276|3.3|3.294|3.264|3.224|3.222|3.27|3.246|3.224|3.242|3.278|3.298|3.432|3.36|3.32|3.298|3.306|3.416|3.454|3.39|3.454|3.43|3.486|3.532|3.514|3.466|3.432|3.39|3.356|3.344|3.378|3.36|3.344|3.376|3.404|3.42|3.49|3.48|3.5|3.588|3.574|3.564|3.518|3.496|3.514|3.508|3.48|3.474|3.488||3.472|3.426|3.414|3.418|3.368|3.366|3.262|3.224|3.2|3.184|3.154|3.2|3.21|3.152|3.198|3.134|3.152|3.194|3.208|3.238|3.27|||3.308|3.316|3.372|3.328|3.31|3.324|3.3|3.306|3.378|3.384|3.378|3.39|3.352|3.354|3.364|3.338|3.33|3.284|3.248|3.26|3.226|3.216|3.204|3.238|3.244|3.256|3.254|3.228|3.17|3.192|3.182|3.16|3.17|3.108|3.132|3.182|3.166|3.152|3.17|3.224|3.248|3.306|3.268|3.238|3.236|3.108|2.982|2.958|2.992|2.99|2.986|3.002|3.032|3.056|3.058|3.06|3.04|3.006|2.986|2.968|2.968|2.978|3.022||2.988|2.998|3.03|||3.01|3.014|3.032|3.034|3.024|3.034
05405|18983|/equities/hexagon|STOXX600|||92.08|91.6|93.46|92.67||||94.46|94.8|94.4|95.92|95|96.6|99.3|103.45|106.325|104|100.55|102|101.45|103.65|105.6|109.6|109.75|112|101.6||101.925|103.45||103.25||103.575|104.95|105.075|105.325|106.1||107.4||107.1||108.425|109.65|110.9|108.4|104.475|102.55|101.075|101.975|103.35|99.63||100.25|||99|99.52|||100.15|102.025|104.925|103.925|105|103.975|||103.7|103||104.65||104.125|103.15|103.575|101.975|100.75|101.5|101.4|100.975|101.5|100.75||102.1|107.55|108.95|107.75|108.425|108.125|110.975|114.55|116.5|||118.1|116.55|||120.65||117.45|118.825||||121.5||||118|118.65||||117.72|116|117.9|117.42||119.35||116.65||||||116.72|115.2||116.7|118.6|119.25||118.83|120.15||||121.35||121.65|123|121.12||||||114.47||118.53||121.3|121.9|124.33||121.45|120.55|121.8|||124.9||124.25|||123.92|124.15|125.67|125.42|128.03||||128.28|||127.9|127.33|125.7|124.1|125.55|126.15|125.53|||||121.85||120.7|121.85|122.35|121.25|120.22|121.55|122.62|121.78||117.08|117.67||118.12|116.3|114.97|116.45|117.58|116.9|118.53|118.15||117.03|117.4|120.45|114.15|115.45|115.67|115.78|115.42|114.45||||113.45|||114.5|116.05|115.92|116.5|118.45||116.85|||||121.62|120.72|120.78|||120.05|119.15|120.53|120.58|120.88|121.25
05406|26111|/equities/hexpol-b|STOXX600/MSCI_EU_SMALLCAP||105.7|105.5|104.6|108.1|108.8|108|106.3|104.8|103.7|104.7|105.3|105.1|104.3|106.8|108.8|108.5|110.8|110.8|105.2|103.7|103.1|102.6|105|106.6|106.8|107.8|106.1|105.2|103.8|105|106.1|104.4|103.3|104|103.7|104.2|104.7|105.1|104.5|105.5|105.5|104.4|105.3|106.3|108.2|109|108.8|106.3|107|105.1|110.8|113.8|112.2|112.5|111.6|110.9|110.4|110.6|109.9|109.9|114.9|112.3|112.7|117|116.8|116.1|115.1|114.8|114.3|114.1|114.2|112.6|113|113|112.6|113.1|112.6|111.2|111.6|112|113|112|113.4|113.5|112.5|116.6|119.8|120.4|118.5|118.6|119.2|117.8|120.5|122.2|123.8|122.7|124.8|125.1|118.6|119.7|120.3|118.6|117.9|118.4|118.6|120|119.2|119.2|119|119.8|119.8|119.3|120.5|122.2|122.8||124|121|120.6|120.5|124|125.3|127.7|126.5|126.5|126.3||126.8|126.7|130.5|128.3|127.2|127.3|129.7|130|130.8|131.2|130.6|130.4|130.3|127.7|128.9|131|130.6|130.7|132.4||131.1|129.5|129.3|128.2|125.2||126.1|125.7|131.6|132|132.7|131|130.7|130.6|131.5|132.8|133.2|135.5|137.4|135.1|139|137.7|137.8|136.5|136|135|135.4|||134.2|134.2|133.6|130.9|133.3|132.7|129.6|128.6|127.4|127.3|126.6|125.8|124|121.7|122.3|121.5|119.9|122.3|122.3|121.9|122.2|121.7|121.5|121.2|122|122.4|121.9|122.2|123|123.5|122.5|121.3|122.3|123|123|124.4|123.8|122.6|120.1|122.1|121.4|120.8|120.6|121.3|120.4|119.3|117.6|116.9|114.4|116.1|114.5|113.3|117.8|117.4|118.3|118.4|117.8|118.3|118.4|119|123|121.4|123.1||123.3|123.1|123.4|||122.7|121.5|122.6|124.1|122.4|121.4
05407|18984|/equities/holmen|STOXX600||403.8||||||||409.8||||||419.8|414.6|||||||422.4|||435.7|||||430||||||||||||440.2||441.9|||434.7||||||||||||413.4|||||||||||410.2||||||||||||399.1|401.4|398.8|||||421|415.8|425.8||||||||||||||||||||||424.7||||||424.4|||422.8||426.8|||431.3||441.2||433.4|||||||462.6|458.3|||||||||||||||422.4|||419.5||421|||||||||||||||||||||445.9|||||||||||||409.4||413.3||||||||||||||397.95||||401.7|||406.85|410.6|415.6|415.95||412.8||||||||424.3|||||||431.2||428.05|||||||||433.6|437.05||430.8
05408|26410|/equities/huhtamaki|STOXX600/MSCI_EU_SMALLCAP||34.44|34.2|34|33.8|34|33.52|33.6|34.2|34.64|35.06|35.52|35.78|36.18|37.16|37.48|37.6|37.8|36.58|35.72|35.86|36.24|36.3|36.72|37.42|37.24|36.76|37.44|34.84|34.78|34.8|34.46|34.38|34.56|34.74|35|34.74|34.1|34.2|34.14|34.36|34.56|34.68|34.8|35.16|35.16|36.3|36.3|35.78|35.04|34.96|35.88|35.72|34.9|34.78|34.78|34.8|34.58|34.98|35.14|35.16|35.36|35.54|35.66|36.96|37.1|37.12|36.68|36.52|36.7|36.6|36.82|36.32|36.64|37.02|36.84|36.48|36.5|36.18|35.96|36.64|36.12|35.92|35.5|35.42|35.44|36.88|37.68|38.16|38.16|38.34|38.62|39|40.04|40.08|40.16|40.08|40.1|39.86|39.72|39.5|39.14|39.18|38.98|39.34|39.46|38.84|38.42|38.16|37.84|38.12|38.2|38.1|38.52|38.58|38.58||37.72|36.32|36.2|35.94|36.16|36.58|36.34|36.52|36.9|37.5|37.78|37.82|38.76|38.84|37.2|37.06|37.38|38.12|37.94|38.04|38.36|38.14|37.86|37.94|37.5|37.66|37.72|37.8|37.64|37.16||37.24|37.06|36.94|37.12|36.26||36.28|36.46|36.38|36.76|36.82|36.26|36.32|35.82|35.86|36.3|36.42|36.68|36.66|36.56|37.66|37.92|38.14|38.98|38.96|38.3|39|||38.83|39.03|38.91|39|39.07|39.05|38.3|37.87|38.07|38.17|38.05|38.2|37.97|37.76|37.74|38|38.22|38.49|36.69|36.97|36.42|36.1|37.32|37.55|37.29|38.25|38.3|38.3|38.36|38.19|37.54|37.98|38.06|38.35|39.03|39.85|36.28|36.26|36.9|36.96|36.77|36.44|36.79|37.22|37.28|37.07|36.83|36.61|36.29|36.46|37.11|37.08|37.2|37.25|37.2|37.13|37.04|37.43|37.1|37.38|37.41|36.56|36.97||36.94|37.08|37.2|||37.12|37.12|36.97|36.48|36.19|36.07
05409|18987|/equities/husqvarna-b|STOXX600||||61.6|62.63|||60.29|61.34|61.22|||65||||67.36|||68.71|69.79|||||69.61||71.48|69.78|67.42|68.17|70.14|68.52|68.38|67.91|68.56|||||70||||69.94|70.82||70.97|||||68.92||65.95||65.94|64.24|64.2||65.06|65.67|65.71|66.19||||||70|||70.08|70.29|70.48||70.31||69.64|69.32|68.81|68.73|68.7||68.54|67.99|70.27|71.99|73.08|72.48|72.96|72.57|72.52|73.88|74.39|||80.17||90.05|||||||88.09|86.86||||86.01||86.22|87.31|||||88.85|88.38|88.48||||87.52|||||86.08||||87.71||89.51|||||89.94||91.32||||||||||||||85|89.79|83.22||81.04|82.44|82.84|82.61||85.81|84.62||||||||||||||||||||||83.73||81.55||79.77||||||82.66|82.13|80.34|80.6|80.3|78.82|78.41||78.1|77.02|80.18|81.87|79.68||80.35|82.56|83.79|86.23|82.53||82.68|82.22|81.32|80.48||78.3|78.14|75.4||||78.36||79.69||||78.88||83.16|83.54||83.37||||||||85.6|84.91|
05410|463|/equities/iberdrola|STOXX600/EAFAVALUE||13.515|13.51|13.475|13.54|13.66|13.595|13.44|13.5|13.44|13.445|13.485|13.37|13.26|13.31|13.415|13.285|13.215|13.63|13.83|13.87|13.85|13.82|13.91|14.16|14.1|14.025|14.17|14.145|13.98|14.05|13.99|14.26|14.235|14.195|13.845|13.65|13.78|13.795|13.72|13.625|13.725|13.79|13.915|13.95|13.92|13.82|13.79|13.645|13.735|13.76|13.625|13.69|13.755|13.795|13.55|13.46|13.435|13.405|13.465|13.385|13.24|13.19|13.015|12.915|12.875|12.885|12.825|12.785|12.785|12.74|12.73|12.66|12.625|12.57|12.565|12.37|12.375|12.315|12.27|12.13|12.095|12.145|12.13|11.975|12.405|12.49|12.245|12.265|12.24|12.335|12.22|12.17|11.97|11.81|11.91|11.855|11.96|11.875|11.86|12.035|12.065|12.065|11.825|11.865|11.87|11.915|12.005|12.0991|12.055|12.1726|11.9912|12.1138|12.2805|12.2658|12.0844|11.9|11.8417|11.7786|11.7883|11.8514|12.255|12.245|12.295|12.275|12.175|12.355|12.435|12.445|12.435|12.26|12.1|12.09|12.11|12.24|12.2|12.05|12.255|12.3|12.33|12.37|12.35|12.43|12.41|12.225|12.22|12.24|12.01|12|11.895|11.705|11.695|11.67||11.7|11.74|11.66|11.585|11.66|11.57|11.48|11.415|11.43|11.35|11.345|11.35|11.335|11.23|11.26|11.22|11.28|11.44|11.505|11.46|11.525|||11.635|11.635|11.47|11.41|11.32|11.315|11.115|11.005|11.055|11.055|11.04|11.065|11.1|11.105|11.095|11.155|10.955|10.755|10.625|10.69|10.675|10.565|10.57|10.635|10.735|11.01|10.98|10.935|10.875|10.91|10.895|10.85|10.925|10.81|10.715|10.71|10.865|11|11.29|11.22|11.21|11.22|11.135|11.03|11.185|11.16|11.17|11.245|11.29|11.27|11.41|11.5|11.64|11.71|11.685|11.715|11.655|11.775|11.8703|11.8605|11.8458|11.777|11.8654||11.718|11.7081|11.6688|||11.91|11.795|11.865|11.89|11.825|11.85
05411|18982|/equities/hakon-invest|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05412|6983|/equities/iliad|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05413|943214|/equities/imcd|STOXX600/MSCI_EU_SMALLCAP||142.3|141.95|140.05|140.5|141.2|140.4|138.1|140.2|140.45|142.05|146.05|146.65|145.3|152.65|157.85|157.65|146.55|149.25|147.25|147.7|147.4|148|150.7|152.6|152.3|150.75|150.3|149.65|153.65|153.7|152.75|152.15|153.85|155.55|153.65|153.3|152.9|152.8|151.9|152.9|154.2|155.9|155.9|157.2|158.15|159|156.05|153|152.9|153.2|155.7|156.8|157.35|157.95|157.8|157.25|155.35|151.7|152.6|151.65|149.7|151|151.9|155.45|148.25|148.85|146.85|146.6|144.6|142.3|141.5|141.7|141.35|141.5|140.8|140.8|140.75|139.2|138.9|139.45|140.85|141.2|142.75|140.05|139.65|146.1|133.7|135.1|133.55|132.4|131.45|131.05|132.8|133.6|133.3|131.7|134.45|132.95|132.1|133|131.95|131.45|130|131.3|132.2|133.7|132.95|131.45|129.75|131.7|131.65|132.05|133.35|134.65|134.6|134.65|134.1|133.55|135.5|138|139.1|142.85|145.25|142.15|141.4|141.45|143.3|142.75|139.95|141.1|141.3|141.8|140.6|142.4|142.8|140.7|143.25|139.25|139.95|140.4|142.55|145.45|148.05|147.25|148.05|148.75|147.75|148.05|145.35|143.05|142.65|142.4||144.6|144.7|145|151.15|154.8|155.95|153|151.95|153.4|154.15|154.45|157.3|158.75|158.85|159.3|159.7|160.45|158.95|158.75|164.05|165|||166.15|165.3|165.5|169.05|167.6|166.5|165.65|160.05|161.4|161.85|162.05|160.95|159.65|160.35|161|160.25|159.4|154.6|153.95|154.95|142.45|140.25|141.9|143.2|143.6|142.9|141.85|142.6|142.5|142.65|141.7|139.85|142.3|143.5|142.8|143.85|143.05|142.15|141.8|144.4|144.4|142.6|141.7|141.75|142.7|141.9|143.55|144.25|144.85|145.25|143.85|143.55|147.75|151.8|152.45|152.75|151.45|151.7|151.95|151.15|152.35|155.3|158.5||158.4|157.4|157.3|||156.05|154.95|155.45|155.15|154.65|154.8
05414|598|/equities/immofinanz|STOXX600/MSCI_EU_SMALLCAP||16.68|15.78|15.7|15.6|15.48|15.38|15.18|15.24|15.58|15.74|16.08|15.74|15.8|15.92|15.74|15.62|15.62|15.54|15.4|15.14|15.14|15.42|16.12|16.32|16.16|16.1|16.12|16.16|16.4|16.78|17.06|17.3|17.3|17.06|17.22|17.18|17.38|17.32|17.78|18.18|18.32|18.3|18.3|18.36|18.6|18.78|18.4|21.6|22.85|25.55|24.6|25.1|24.05|27.6|27.55|26.1|26.85|26.5|25.5|25.65|26.35|26.7|28.45|32.5|32.65|31.95|31.65|31.05|30.8|30.95|31|30.85|30.75|30.65|30.4|30.15|29.9|29.6|29.75|29.9|29.9|29.5|29|28|28.2|28.2|27.6|27.45|27.3|27.35|27.4|27.5|27.35|26.85|26.8|26.7|26.55|26.75|26.9|26.7|26.85|26.85|26.9|27.1|27.4|27.15|26.6|26.35|26.5|26.55|26.15|23.65|23.4|23.5|23.5|23.85|24.05|24|24.1|24.05|23.95|23.95|23.85|23.85|23.85|23.9|23.9|23.95|23.95|24|24|23.85|23.85|23.9|23.95|23.9|23.9|23.8|23.75|23.85|23.95|23.95|24|24|23.9|23.9|23.9|23.9|23.9|23.9|23.8|23.7||23.5|23.1|23.05|23.35|23.7|23.75|23.75|23.75|23.65|23.7|23.5|23.45|23.4|23.4|23.35|23.25|23|22.95|22.95|22.85|22.85|||23.5|23.45|23.45|23.45|23.5|23.5|23.2|23.2|23|22.45|22.1|21.7|21.6|21.5|21.4|21.4|21.25|21.1|21.1|21.05|21.25|21.15|21.2|21.3|21.3|21.2|21.45|21.5|21.5|21.55|21.5|21.65|21.8|21.85|21.85|21.8|21.9|21.9|21.8|21.8|22|22|21.85|21.7|21.8|21.75|21.7|21.7|21.65|21.5|21.4|21.4|21.3|21.25|21.2|21.2|21|21.1|21.45|21.45|21.25|21.3|21.2||21.3|21.2|21|||20.8|20.45|20.25|20.2|20.1|20.35
05415|461|/equities/inditex|STOXX600/EAFAGROWTH||52.18|52.22|52.7|52.82|53.38|52.96|51.86|51.76|51.2|51.26|51.38|51.14|50.98|50.82|52.54|52.34|52|52.88|52.54|52.86|52.96|52.84|54.42|55.2|55.28|54.9|55.12|54.66|54.32|54.06|54.36|55.1|55.14|54.36|54.04|53.38|53.04|53.12|52.96|52.82|52.1|52.22|52.42|53.2|53.76|53.92|53.42|53.12|53.26|52.7|52.54|52.26|51.1|51.36|50.66|50.48|49.89|48.95|47.34|46.9|47.51|47.6|48.31|48.98|48.97|49.61|49.36|49.45|49.34|49.4|49.5|49.49|48.54|48.25|47.5|46.74|45.46|44.9|44.53|44.66|44.22|43.41|43.58|43.61|43.32|44.67|45.43|45.64|45.42|45.2|45.03|44.92|45.63|45.89|45.8|45.77|45.88|45.88|46.08|47.24|47.4|46.6|45.94|45.56|46|45.93|45.86|45.87|45.67|46.92|46.8|46.85|47.23|47.06|47.31|47.52|47.68|47.1|47.02|46.58|46.39|47.08|46.49|46.08|45.9|46.23|46.42|46.33|44.53|44.21|44.63|44.47|43.95|44.7|44.75|44.56|44.41|43.76|43.81|43.51|43.64|43.98|43.97|43.57|43.42|43.11|43.49|43.64|43.22|43|42.88|43.26||43.87|45.16|45.47|45.53|46.08|46.06|44.72|43.92|43.97|44.19|43.77|44.29|44.28|43.8|44.49|45.01|45.31|45.53|46.66|46.69|47.02|||46.9|46.87|45.95|45.97|46.44|46.95|46.18|45.95|45.31|45.65|45.25|44.48|41.09|40.66|41.13|41.39|41|41.13|41.29|41.4|41.54|41.09|41.55|41.6|41.32|41.27|40.9|40.11|39.7|39.65|39.46|39.46|39.37|39.48|39.06|39.02|39|39.2|39.73|40.09|39.8|40.12|40.06|39.03|39.33|39.16|39.01|39.29|39.2|39.05|38.74|38.55|38.82|39.11|39.25|38.78|38.26|38.79|38.07|37.83|38.55|39.19|39.85||39.67|39.39|39.38|||39.26|39.28|39.09|39.03|38.58|38.96
05416|18989|/equities/industrivarden|STOXX600||||||||||357.4|357.7||362.1||||||373.6|||||369.6|376.8|||369||363.3|||||364.6|||364.4|||||||373.1|||375.9|||||369.7||||||351.4||||354.6|356.8|||||||364.4||||||358.5||350.6|||||||||363||366.4|364.7|362.2|356.6||366|364.6|358.9|360.3|354|352.2||353.4|348.1|346.7|||||||363.2||||||||||354.5|||||||||||||365|366.4|368.8||||371.6|||||||||358.8|||352.3|||357.2||||||||||||||||||367.7|365.4|367.6||||373.4|||||||||||||||||||||353.95|348.85|350.3||342.75||||336.6||||327.5||327.8|||331.5||330.85|328.95|326.85||326.85|324.05|321.65||315.95|||319.2|||326.35|325.25||327.95|||||||||||330.4||327.45|||
05417|26116|/equities/indutrade|STOXX600/MSCI_EU_SMALLCAP||278.6|277.6|276.8|275.6|274.4|271.2|269.6|275.6|277.6|278.2|282|286|286.6|294.4|298.2|295.8|296.6|300.6|291.2|289.6|290.6|290.6|293.4|298.2|300.8|300.6|297.8|297.2|301.6|304.8|304.6|304|305.2|311.2|306|305.4|304|305.6|307|313.4|315.6|314.6|314|319.8|319|317|318|309.8|314.6|311.4|310.8|307.4|308|308.6|308.2|305.8|304|304|307|304.8|303.6|310|315.2|324|323.4|323.4|319.8|316.6|314.2|312.2|312.2|311.6|311.8|310.8|308.8|310|309|307.8|305|306|305|302.6|304.2|293|289|304.2|315.2|317|315|315|315.6|315.2|320|323.8|323|316.6|317|306.4|303.8|306.6|308|288.8|282.2|285.4|285.4|285.6|284.6|282.2|278.2|275.8|276.2|274.8|277.2|278.2|282.8|280.6|281.4|275.6|271.8|274.4|281|289.6|289.8|283.4|276.4|278.2||272.2|270.4|274.8|271.4|269.6|273.2|279.8|280.6|280.6|281.8|283|282.6|280.2|275.2|279.2|278.2|273.6|273.4|274||269.8|266.2|263|264|258.8||258.2|258.6|260|268.2|290.4|285.6|275.2|272.4|276.8|280.4|279.8|286.6|288.8|285.2|288.6|289.4|289.6|286.8|293.8|293|294.2|||294.2|293.9|292.3|295.7|295.5|294|290|281.7|282.9|283|280.1|280.5|279.3|275.7|275.1|272.4|271.8|275.1|280.5|280.8|279.5|278|280|282.7|281.5|280.8|276.4|279.3|280|279.6|276|276.5|275.8|278.2|280.9|279.7|277.4|274.3|276.2|279|271|255.9|252.6|248.9|249.7|250.5|251.9|250.6|249.2|249.6|248.3|243.8|255.2|260.8|261.7|259.6|255.2|257.9|257|255.4|257|260.8|264||264.4|262.5|262.8|||261.5|259.9|265.8|266.5|265.6|267
05418|301|/equities/ing-groep|STOXX600/EAFAVALUE||14.692|14.64|14.47|14.64|14.666|15.028|14.952|15.092|15.244|15.108|15.032|14.858|14.85|15.078|15.174|15.072|15.378|15.87|15.918|15.916|15.82|15.866|15.696|15.962|15.838|15.788|15.716|15.724|15.762|16.01|16.05|16.132|16|16.04|15.99|15.95|15.9|15.93|16.134|16.182|16.122|15.956|16.14|16.372|16.478|16.714|16.616|16.506|16.68|16.742|16.8|16.712|16.568|16.538|16.442|16.532|16.37|16.23|16.322|16.238|16.326|16.358|16.242|16.474|16.492|16.43|16.374|16.352|16.17|16.07|16.024|15.892|15.892|15.934|15.97|15.77|15.77|15.41|15.39|15.32|15.33|15.22|15.29|15.21|14.97|16.1|16.59|16.91|16.94|17.23|17.07|16.95|17.2|17.24|17.09|16.93|17.13|17.02|16.77|16.85|16.79|16.85|16.7|16.7|16.74|16.65|16.66|16.58|16.41|16.44|16.1|15.95|15.98|15.91|15.86|15.71|15.73|15.9|16.16|15.87|15.55|16.07|16.16|16.28|16.34|16.58|16.39|16.3|16.54|16.62|16.59|16.38|16.35|16.47|16.39|16.37|16.5|16.58|16.6|16.66|16.52|16.23|16.48|16.48|16.25|16.1|16.1|16.15|16.19|16.08|16.12|16.04||14.92|15.07|14.94|14.77|14.99|15.65|15.4|15.26|15.17|15.12|14.9|15.21|15.42|15.86|15.99|15.84|15.82|15.6|15.73|15.53|15.39|||15.28|15.05|14.98|14.74|14.75|14.54|14.52|14.53|14.29|14.19|14.15|14.24|14.13|13.69|13.55|13.35|13.31|13.16|13.04|12.84|12.76|12.82|12.71|12.7|12.73|12.79|12.73|12.7|12.47|12.48|12.43|12.34|12.36|12.31|12.09|12.11|12.12|12.23|12.27|12.42|12.4|13.37|13.13|13.19|13.15|13.09|13.05|12.93|12.98|12.84|12.83|12.7|12.83|12.99|13|13.06|12.99|13.26|13.32|13.33|13.29|13.53|13.64||13.59|13.68|13.68|||13.7|13.64|13.82|13.77|13.79|13.83
05419|9060|/equities/inmob-colonial|STOXX600/MSCI_EU_SMALLCAP||5.55|5.5|5.5|5.51|5.6|5.545|5.62|5.625|5.565|5.58|5.59|5.49|5.305|5.365|5.53|5.5|5.44|5.58|5.54|5.605|5.625|5.65|5.805|5.92|5.905|5.875|5.9|5.875|5.895|6.085|6.105|6.14|6.145|6.095|6.055|6.025|5.96|6.01|6.025|6.085|6.14|6.185|6.15|6.255|6.275|6.385|6.395|6.275|6.275|6.385|6.54|6.48|6.425|6.47|6.465|6.455|6.255|6.18|6.16|6.085|6.115|5.96|5.85|5.855|5.88|5.715|5.66|5.675|5.695|5.7|5.605|5.57|5.55|5.535|5.49|5.5|5.5|5.49|5.44|5.455|5.485|5.36|5.41|5.285|5.26|5.425|5.46|5.47|5.29|5.265|5.22|5.16|5.175|5.265|5.355|5.34|5.425|5.455|5.495|5.58|5.62|5.61|5.48|5.52|5.71|5.695|5.615|5.575|5.505|5.67|5.505|5.44|5.535|5.565|5.6|5.71|5.71|5.815|6.09|6.125|6.19|6.28|6.27|6.155|6.255|6.425|6.44|6.41|6.33|6.31|6.25|6.25|6.175|6.22|6.155|6.145|6.2|6.235|6.21|6.25|6.44|6.445|6.18|6.02|5.845|5.875|5.84|5.805|5.785|5.715|5.83|5.64||5.58|5.6|5.625|5.55|5.54|5.545|5.53|5.44|5.38|5.365|5.29|5.425|5.505|5.47|5.605|5.5|5.38|5.265|5.35|5.32|5.51|||5.51|5.465|5.435|5.4|5.4|5.33|5.23|5.165|5.145|5.165|5.165|5.125|5.23|5.255|5.21|5.125|5.105|4.97|4.948|5.055|5.14|5.205|5.225|5.155|5.17|5.185|5.205|5.17|5.235|5.22|5.15|5.14|5.24|5.25|5.28|5.385|5.405|5.395|5.455|5.565|5.545|5.645|5.745|5.74|5.765|5.8|5.87|5.725|5.765|5.715|5.705|5.795|5.945|6.09|6.165|6.145|6.155|6.205|6.245|6.42|6.48|6.55|6.605||6.635|6.65|6.625|||6.56|6.575|6.63|6.58|6.555|6.705
05420|18953|/equities/interpump-group|STOXX600/MSCI_EU_SMALLCAP||44.28|44.04|43.28|43.42|43.88|42.86|42.12|41.96|42.02|42.66|43.44|44|42.44|43.02|43.36|43.64|43.42|42.86|41.64|41.66|41.6|40.9|40.98|41.68|41.3|41.02|41.22|41.26|40.94|41.52|41.86|41.44|41.28|41.82|41.58|41.1|41|41.1|41.18|41.68|41.58|41.88|41.86|42.5|42.6|42.52|41.42|39.96|40.04|39.46|40.12|40.34|38.88|39.04|38.52|38.7|38.6|38.54|38.26|38.16|38.22|38.36|38.26|39.54|39.62|39.94|39.22|38.68|38.52|38.56|38.72|38.56|38.48|38.88|38.56|38.56||37.62|37.54|37.7|37.62|37.48|37.78|37.64|37.36|38.48|39.84|40.52|40.08|40.42|40.16|41.88|42.72|42.88|42.96|42.3|42.86|42.62|42.5|42.84|43.28|42.72|42.04|41.68|42.2|42.4|42.06|41.72|41.24|42.06|41.74|41.42|41.94|42.52|42.74|41.9|42.04|41.3|41.26|41.18|41.94|42.8|43.06|43.54|43.38|43.86|43.78|43.38|43.28|43.5|43.22|43.16|44.26|44.88|44.24|43.9|44.32|44.36|45|45.02|45.38|46.32|46.3|43.6|43.2|43.1|42.84|42.68|42.06|41.8|41.9|41.26||41.68|41.6|41.46|41.48|41.68|41.6|41.38|41.22|41.38|41.58|41.78|42.84|45.1|45.24|44.74|44.52|44.08|42.14|43.2|43.58|45.24|||45.42|44.86|44.71|44.29|44.32|44.5|43.84|43.88|44.33|44.47|44.46|44.27|43.88|43.98|44.69|44.28|44.08|43.94|44.07|44.3|44.8|44.78|44.92|45.09|44.95|45.2|44.45|44.04|44.11|43.99|45.95|45.49|43.79|43.74|43.27|43.14|43.84|45.2|47.81|48.16|48.06|46.44|46.78|47.47|47.48|46.76|46.38|46.24|46.3|46.78|46.41|45.55|45.97|47.25|47.09|47.11|46.45|46.35|46.35|46.02|45.6|46.16|47.35||47.07|47.38|47.2|||47|46.84|47.1|46.86|46.7|47.29
05421|6951|/equities/intesa-sanpaolo|STOXX600/EAFAVALUE||3.6325|3.6195|3.5845|3.606|3.6625|3.71|3.7145|3.742|3.7635|3.7685|3.9275|3.912|3.8775|3.883|3.9225|3.8595|4.019|4.1395|4.106|4.087|4.048|3.988|3.963|3.9835|3.934|3.904|3.9175|3.9375|3.957|3.999|4|3.981|3.962|3.936|3.9255|3.8915|3.85|3.81|3.8085|3.812|3.782|3.7285|3.7605|3.859|3.8665|3.8785|3.876|3.8095|3.809|3.832|3.86|3.8065|3.7925|3.7815|3.762|3.758|3.745|3.74|3.753|3.7365|3.75|3.7635|3.739|3.7885|3.795|3.782|3.7415|3.7155|3.7|3.677|3.6835|3.628|3.6325|3.6435|3.6385|3.597||3.498|3.497|3.5|3.4895|3.458|3.4965|3.4605|3.434|3.5495|3.73|3.8355|3.8245|3.7405|3.711|3.7095|3.75|3.7575|3.724|3.675|3.693|3.658|3.6525|3.634|3.624|3.596|3.5935|3.576|3.624|3.597|3.594|3.585|3.581|3.586|3.519|3.529|3.559|3.5495|3.5355|3.4815|3.511|3.4815|3.4475|3.3955|3.4105|3.5405|3.547|3.5785|3.575|3.6125|3.615|3.588|3.636|3.655|3.652|3.616|3.616|3.6385|3.564|3.5525|3.5595|3.573|3.5835|3.66|3.769|3.744|3.7475|3.734|3.6425|3.6085|3.61|3.626|3.5995|3.569|3.597|3.593||3.5745|3.577|3.559|3.5475|3.5675|3.527|3.438|3.377|3.3495|3.3155|3.2865|3.372|3.342|3.362|3.364|3.3645|3.36|3.3325|3.419|3.4075|3.3995|||3.3795|3.366|3.359|3.327|3.313|3.3|3.2865|3.28|3.249|3.23|3.198|3.2|3.142|3.0715|3.105|3.1095|3.108|3.0655|3.011|3.0225|2.9585|2.9585|2.958|2.9615|2.939|2.9105|2.899|2.8495|2.848|2.86|2.8285|2.829|2.8335|2.828|2.82|2.856|2.909|2.957|2.901|2.8185|2.8865|2.8995|2.893|2.83|2.8315|2.846|2.8345|2.784|2.799|2.7845|2.7625|2.737|2.717|2.7385|2.747|2.7735|2.77|2.803|2.807|2.805|2.7545|2.717|2.698||2.652|2.6635|2.659|||2.647|2.6415|2.6605|2.652|2.642|2.6495
05422|487|/equities/investor|STOXX600/EAFAGROWTH||299.35|299.9|297.95|298|300.7|299.5|297.25|298.55|298.9|298.75|299.35|301.2|299|303.1|307.35|304.8|306.45|312.75|304.45|304.5|303.45|302.55|307.3|311.75|309.95|307.1|307.95|307.95|309.25|311.65|311.1|316.8|311.65|315.2|313.25|311.9|307.95|307.85|306.7|308.75|308.8|309.75|311.6|314.9|313.2|315.35|315|311.85|311.35|312.35|311.9|309.25|305.85|306.65|304.6|301.4|302.55|300.2|300.55|298.9|298.25|299.95|303.1|308.6|307.2|306.4|306.6|304.4|304.8|304.75|303.45|301.6|297.25|298.35|297.4|296.7|294.4|289.9|287.9|288.1|287.85|284.6|285.15|281.4|275.55|296.15|304.2|305.6|303.45|304.15|300.55|296.65|298.6|301.95|299.4|295.35|298.85|296.75|297.5|297|296.35|288.65|287.5|290.5|289.15|292|291.9|291.45|290.5|292.75|291.45|291.75|291.4|289.05|289.9||288.9|285.45|285.35|285.6|287.95|293.5|293.5|289.6|288.55|289.75||288.9|285.95|288.85|284.65|282.55|284.2|287.65|286.2|285.45|287.4|288|286.8|283.45|277.7|282.75|284.35|283.2|282.8|283.25||279.5|280|276.55|273.45|273.3||272.9|274.05|271.55|271.3|271.15|268.9|265|261.8|267.25|264.3|260.95|263.9|264.9|262.3|264.15|263.75|263.5|264.05|268.65|270.7|272|||271.3|270.8|272|270.25|269.95|267.95|265.65|266.4|271.15|271.45|270.75|269.75|269.35|263.5|264.05|262.3|260.75|260.85|260.3|262|260.7|260.05|261.15|260.75|259.95|258|256.05|256.8|256.25|256.15|253.5|251.25|250|250.25|249.6|249.15|248.55|248.2|247.7|249.35|247.9|247.4|246.65|246.1|244.3|242.5|241.5|240|240.05|231.35|227.55|227.55|230.3|233.2|232.25|231.6|229.1|231.1|230.65|231.2|232.75|235.4|235.45||233.7|232.95|233.1|||232.5|232.25|234.35|233.65|231.55|232.65
05423|954900|/equities/infrastrutture-wireless-italiane|STOXX600/EAFAGROWTH/EAFAVALUE||9.77|9.795|9.76|9.72|9.675|9.635|9.53|9.61|9.57|9.61|9.635|9.63|9.655|9.805|9.86|9.805|9.74|10.21|10.3|10.38|10.41|10.37|10.51|10.62|10.58|10.53|10.63|10.58|10.77|10.95|11|11.02|11.05|11.02|10.88|10.78|10.88|10.95|10.92|10.9|11.01|11.07|11.14|11.21|11.1|11.16|11.11|11.01|10.89|10.93|10.9|11.15|11.12|11.19|11.15|11.14|11.13|11.12|11.11|11.09|11.08|11.02|10.92|10.9|10.87|10.84|10.85|10.83|10.82|10.81|10.78|10.73|10.7|10.73|10.68|10.58||10.48|10.48|10.36|10.32|10.26|10.26|10.22|10.31|10.43|10.38|10.35|10.38|10.39|10.35|10.32|10.31|10.36|10.36|10.29|10.33|10.22|10.25|10.3|10.39|10.21|9.82|9.735|9.875|9.91|9.89|9.765|9.745|9.91|9.865|9.89|9.915|9.92|9.88|9.845|9.835|9.815|9.75|9.86|9.835|9.88|9.94|9.835|9.865|10.18|10.07|10.16|10.2|10.13|10.11|10.01|9.94|10.1|10.1|10.03|10.11|10.14|10.05|10.12|10.51|10.46|10.44|10.37|10.41|10.4|10.37|10.31|10.26|10.23|10.33|10.2||10.12|10.07|10.05|10|10.08|10.09|10.06|9.97|9.885|9.865|9.905|10.01|10.07|10.11|10.21|10.07|10.01|10.05|10.22|10.32|10.55|||10.65|10.64|10.68|10.595|10.595|10.515|10.39|10.38|10.5|10.52|10.355|10.435|10.53|10.54|10.535|10.71|10.73|10.525|10.52|10.475|10.445|10.675|10.65|10.725|10.76|10.855|10.795|10.795|10.725|10.84|10.83|10.755|10.795|10.84|10.8|10.79|10.935|11.015|11.14|11.305|11.305|11.355|11.355|11.305|11.36|11.21|11.185|11.135|11.115|11.105|11.15|11.365|11.45|11.505|11.46|11.515|11.67|11.595|11.525|11.545|11.585|11.66|11.625||11.54|11.56|11.53|||11.54|11.56|11.48|11.37|11.3|11.445
05424|942733|/equities/iss-a-s|STOXX600/MSCI_EU_SMALLCAP||129.4|129.6|128.8|128.2|128.9|127.6|127|129.5|134.1|134|134.9|134.2|134.7|136.3|137.2|135.2|136.5|135.2|133|134.9|133.4|132|134.2|134.2|135.9|135.9|136.7|138.2|139|139|140.4|138.7|135.9|134.8|133.5|133|134.2|134.6|133.2|134|133.8|132.5|132.2|134.9|136.3|136.6|135.5|133|133.6|133.1|135.4|136.5|136.7|130.8|129.4|128.6|127.1|127.6|128.6|130.1|129.4|129.4|124.6|125.6|125.1|125.3|124.5|124.6|126|124.6|124.3|122.9|122.4|124.4|124.4|123.6|126.2|128.1|129|127.2|126.7|123.9|125.1|124.2|121.2|123.8|127.4|128.5|126.5|125.7|125.7|123.6|127.2|127.8|126.2|125|125.4|122.8|120.9|122.4|123.3|123|122.9|122.9|124.3|123.6|123.4|120.8|120.9|123.9|121.6|122.1|126.6|129.4|129.3|130|130|129.8|128.7|128.4|129|132.8|133.1|131.7|132|135.1|134.6||136.8|136.3|134.2|133.2|133.1|134.3|132.4|130.8|129.9|130.1|131.7||132.1|131.8|130.7|128.1|126.4|||124.2|124.9|124.1|124.6|128.6|131|132.5|131.8|131.8|131.4|131.4|130.6|129.1|128.3|127|126.7|127|130.9|123.7|125.4|126|126|124.3|123.3|125.3|125.9|126.9||||125.9|125.95|124.95|124.85|124.95|124.65|124.85|123.65|122.7|122.55|123.15|123.5|122.8|123.65|123.9|122.45|123.9|124.45|124.7|126.55|128.4|128.5|126.6|128.05|134.4|138.5|137.8|137.2|134.9|133.45|131|130.95|132.2|132.3|131.75|131.35|130.3|130.7|131.6|131.35|132.85|132.95|132.35|132.9|132.5|133|133.1|129.35|128.6|128.15|126.85|129.15|130.6|130.85|130.95|129.7|130.45|127.6|126.8|126.65|128.75|130.05||129.2|128.85|128.85|||127.35|127.4|126.6|124.95|123.9|124.1
05425|993186|/equities/italgas-spa|STOXX600/MSCI_EU_SMALLCAP||5.695|5.695|5.675|5.69|5.73|5.72|5.6|5.6|5.625|5.615|5.62|5.575|5.54|5.54|5.615|5.58|5.595|5.65|5.67|5.72|5.665|5.655|5.745|5.81|5.795|5.775|5.855|5.84|5.87|5.905|5.89|5.84|5.81|5.87|5.82|5.74|5.645|5.64|5.61|5.535|5.435|5.435|5.5|5.5|5.445|5.465|5.44|5.42|5.445|5.46|5.415|5.385|5.365|5.37|5.325|5.255|5.225|5.255|5.14|5.09|5.15|5.18|5.105|5.095|5.085|5.09|5.08|5.08|5.06|5.055|5.045|4.998|5.015|5.025|5.03|5.015||4.972|4.952|4.918|4.92|4.932|4.878|4.846|4.91|4.99|4.936|5.01|4.996|4.972|4.98|4.976|4.946|4.904|4.86|4.84|4.86|4.798|4.808|4.8|4.796|4.79|4.73|4.676|4.69|4.69|4.668|4.674|4.646|4.694|4.612|4.714|4.73|4.764|4.812|4.85|4.858|4.848|4.842|4.85|4.894|4.956|4.962|4.99|4.978|5.055|5.04|5.08|5.045|4.972|4.91|4.876|4.88|4.942|4.918|4.87|4.938|5.04|5.05|5.115|5.445|5.43|5.395|5.385|5.395|5.34|5.295|5.29|5.29|5.31|5.305|5.275||5.26|5.25|5.21|5.175|5.2|5.195|5.135|5.07|5.05|5.055|5.08|5.12|5.14|5.115|5.16|5.18|5.175|5.32|5.345|5.35|5.435|||5.405|5.4|5.375|5.345|5.295|5.25|5.295|5.285|5.34|5.385|5.42|5.42|5.41|5.375|5.36|5.32|5.235|5.195|5.12|5.11|5.07|5.085|5.08|5.105|5.11|5.22|5.22|5.21|5.17|5.13|5.145|5.14|5.185|5.155|5.135|5.13|5.22|5.215|5.205|5.27|5.29|5.29|5.225|5.24|5.24|5.225|5.255|5.32|5.325|5.29|5.26|5.29|5.36|5.345|5.295|5.25|5.29|5.29|5.205|5.15|5.145|5.145|5.235||5.205|5.205|5.2|||5.19|5.185|5.195|5.21|5.21|5.235
05426|1161408|/equities/jde-peets-nv|STOXX600/EAFAGROWTH||19.02|19.14|19.07|18.85|18.91|18.74|18.5|18.29|18.47|18.62|18.68|18.55|18.69|18.91|18.99|19|19.14|19.63|19.49|20.16|20.82|21.04|21.62|21.9|21.84|21.72|21.92|21.7|22.3|22.36|18.97|18.79|18.75|18.93|18.4|18.59|18.63|18.46|18.28|18.36|18.44|18.65|18.69|18.92|19.05|19.07|18.89|18.77|18.71|18.83|19.18|20.06|20.16|20.56|20.7|20.82|21.02|21.6|21.12|20.9|21|21.28|20.48|20.72|20.8|21.12|21.16|21.04|21.06|21.16|21.1|20.98|20.94|20.96|20.96|21.16|21.22|21.96|20.34|20.62|20.86|21.12|21.04|20.98|21.16|21.48|21.08|22.32|18.47|18.46|18.52|18.27|18.27|18.61|18.76|18.72|18.97|18.61|18.39|18.58|18.54|18.67|18.73|18.68|18.64|18.78|18.91|19.03|18.93|19.18|18.87|19.17|19.54|20.06|20.08|19.61|19.77|20.06|19.84|19.8|19.79|19.77|19.74|19.94|20.4|20.82|20.78|20.92|21.02|21.22|21.64|21.48|21.5|22.02|21.94|22.06|22.56|23.02|22.78|22.7|22.44|22.1|21.9|20.9|21.26|21.08|20.84|20.58|20.6|20.56|20.7|20.96||20.98|20.9|20.9|20.6|20.76|20.54|20.48|20|19.99|19.78|19.37|19.53|19.5|19.53|19.34|19.12|19.2|19.19|19.23|19.46|19.54|||19.65|19.85|19.62|20.5|20.44|20.46|20.28|20.68|20.88|20.88|20.94|21|20.88|20.82|21.16|21.16|21.32|21.12|21.32|21.34|21.72|21.96|22.1|22.38|22.34|22.42|22.54|23.16|23|22.7|22.7|22.52|23.1|23.1|23.22|23.16|23|23.02|23.08|23.06|22.84|23.08|22.84|22.84|22.66|22.5|22.88|23.04|23.34|23.7|23.68|23.78|23.86|23.68|23.82|24.04|24.32|24.6|24.84|24.56|24.64|24.68|24.6||24.48|24.56|24.5|||24.32|24.5|24.8|25|24.68|24.92
05427|423|/equities/j-martins|STOXX600/EAFAGROWTH||18.46|18.47|18.48|18.47|18.02|17.9|17.89|17.87|17.71|18.04|18.36|18.58|18.87|18.9|18.75|18.73|18.29|18.54|18.47|18.62|18.36|18.24|16.83|17.18|17.11|16.88|16.71|16.64|16.88|17.17|17.25|17.53|17.46|17.46|17.35|17.49|17.53|17.49|17.33|17.45|17.18|17.69|17.8|17.81|18.06|18.06|17.77|17.78|17.14|16.77|16.71|16.82|16.95|16.92|16.97|16.88|16.7|16.63|16.57|16.53|16.26|16.72|16.92|16.95|16.74|16.83|16.68|16.91|16.99|16.85|16.7|16.86|16.75|16.92|16.78|16.68|16.5|16.28|16.24|16.23|16.17|16.23|16.24|16.27|16.16|16.16|16.25|16.25|15.55|15.82|16.49|17.54|19.54|19.7|19.98|19.88|19.78|19.57|19.25|19.62|19.67|19.62|19.8|18.79|18.8|18.89|19.26|19.12|19.22|19.22|18.45|18.92|19.26|19.45|19.51|19.27|19.32|19.6|19.7|19.73|19.65|19.69|19.78|19.99|20.02|20.2|20.18|20.38|20.76|20.84|20.58|20.46|20.54|20.7|20.74|20.52|20.68|20.84|20.96|20.8|20.66|20.4|20.34|20.16|20.04|20.42|20.04|19.83|19.88|19.79|19.52|19.52||19.57|20.12|20.38|18.71|19.04|19.04|18.45|17.98|18.04|17.97|18.1|18.29|18.66|18.68|18.47|18.36|18.4|18.24|18.51|18.56|18.67|||18.54|18.77|18.65|18.75|18.88|19.19|19.04|19.22|19.16|19.07|19.47|19.96|20.12|20.24|20.48|20.3|21.64|21.62|21.82|22.24|22.48|22.56|22.26|22.18|22.26|21.98|22|22.08|22.02|21.82|21.76|21.96|22.06|21.94|21.88|22.1|22.46|22.7|23.04|22.38|21.4|21.24|20.98|20.96|21.08|21|21.16|20.78|21.2|21.14|21.16|21.24|21.5|21.38|21.76|22.8|22.58|22.54|22.48|22.38|22.36|23.18|23.26||23.18|23.28|23.2|||23.2|23.28|23.3|23.04|23.04|23.46
05428|991179|/equities/takeaway-com-holding-bv|STOXX600/EAFAGROWTH/EAFAVALUE||15.365|15.0125|15.02|14.91|14.315|14.36|14.32|14.69|14.605|14.445|14.69|14.305|13.88|11.445|11.64|11.375|11.38|10.955|10.56|10.74|10.605|10.885|11.255|11.24|11.475|11.26|11.27|11.265|10.875|11.135|11.07|11.28|12.18|12.735|12.82|13.72|13.545|13.645|13.65|14.005|14.215|13.58|13.675|13.79|14.075|13.985|14.045|13.705|13.46|12.77|12.92|13.03|12.625|12.84|12.275|12.33|12.55|12.43|12.5|12.69|12.75|12.885|12.805|13.205|13.41|13.32|13.235|13.32|13.375|13.5|13.455|13.505|13.135|13.11|13.04|12.955|12.96|12.99|12.915|12.915|12.96|12.275|12.36|11.055|10.65|11.455|11.85|12.1|10.92|10.91|10.905|10.93|11.385|11.225|11.29|11.335|11.495|11.555|11.385|11.555|11.83|11.72|11.73|11.59|11.7|11.725|11.505|11.465|11.19|11.68|11.57|11.64|12.375|12.39|12.53|12.45|12.53|12.435|12.095|11.99|12.05|12.34|12.4|12.55|12.65|12.26|12.42|12.42|12.515|12.525|12.12|12.5|12.295|12.59|12.59|12.825|13.35|13.45|13.94|14.47|14.56|14.85|14.87|14.505|13.595|13.415|13.305|13.435|14|13.92|14.245|13.915||14.23|14.425|14.285|14.53|14.455|14.135|13.78|14|14.12|13.635|14.53|15.21|15.52|15.05|15.29|14.97|14.81|14.95|15.21|14.34|14.475|||14.036|13.942|13.946|13.684|14.08|14.49|14.04|13.514|13.526|13.6|13.92|13.852|13.45|13.186|13.256|13.572|13.49|14.026|14.798|15.536|15.54|15.59|15.03|14.858|15.1|15.27|15.03|14.91|15.39|15.914|15.992|15.25|15.912|15.814|14.738|14.642|14.788|14.176|14.206|14.714|14.194|14.546|14.826|14.774|14.734|14.502|14.77|14.136|14.11|14.034|13.744|13.598|13.464|13.99|14.904|14.712|14.452|14.656|14.52|13.922|13.87|13.93|13.948||14.104|14.38|14.342|||14.096|14.274|14.75|14.924|14.972|15.7
05429|539|/equities/kbc|STOXX600/EAFAVALUE||68.38|68.48|67.82|68.7|69.12|70|70.06|70.84|72.06|71.86|70.62|70.42|69.04|68.96|70.34|69.98|71.46|70.54|69.86|69.46|68.8|66.96|68.08|68.78|68.48|68.08|67.8|68.04|68.02|68.04|69.18|68.96|68.98|69.58|69.94|69.32|69.8|69.46|69.38|70.18|70.28|70.1|71.02|71.64|71.98|71.96|71.96|70.8|71.58|71.4|71.88|72.36|71.44|71.04|69.1|68.7|67.98|67.36|67.82|67.72|67.9|68.08|68.32|70.3|70.46|70.48|70.46|69.7|69.8|69.62|69.84|69.74|69.76|69.98|69.96|70.3|70.52|67.66|67.32|67.16|66.96|67.26|66.18|65.54|64.66|68.62|71.9|72.3|72.12|71.72|71.22|70.86|71.26|70.1|68.92|67.98|68.64|68.78|68.72|68.78|68.48|68.68|67.44|66.86|67.6|67.54|67.2|67.08|66.52|67.18|66.24|66.26|67.14|67.54|67.12|67.42|67.62|67.14|66.36|65.7|64.58|65.66|66.1|66|66.12|66.8|66.46|67.14|67.72|68.4|67.26|67.46|67.16|67.5|68.06|68.2|69.26|68.96|69.12|69.26|68.48|71.14|70.02|69.22|69.16|71.7|71.14|71.64|71.38|70.38|70.64|70.92||69.92|69.72|70.06|71.62|71.56|71.36|70.94|69.8|70.08|69.28|68.04|69.3|70|69.18|69.68|70.04|70.1|69.34|69.82|69.84|69.62|||69.7|69.86|69.3|68.82|69.14|68.98|68.88|68.84|69.12|69.58|68.54|69.06|68.7|68.06|68.28|68.3|68.44|67.68|66.6|66.3|66.1|66.22|65.1|64.3|64.18|63.86|62.78|63.14|63.2|63.84|63.38|63.56|63.2|63.04|60.68|60.84|58.44|59.48|60|60.4|60.16|61.16|60.88|60.74|60.86|60.58|60.58|60.48|60.62|60.62|58.46|57.74|58.56|59.06|59.58|60.14|60.64|60.54|61.08|61.26|61.28|61.46|60.48||58.96|58.84|58.7|||58.26|57.86|58.06|57.98|58.6|58.74
05430|44480|/equities/kerry-group|STOXX600/EAFAGROWTH||91.8|90.25|89.85|89.15|89|88.1|86.5|87.5|86.95|87.7|90.95|91.25|91.3|91.95|88.65|89.4|90.8|95.25|94.65|95.15|94.3|93.45|94.15|95.55|95.6|94.75|94.55|93.65|94.15|94.8|94.8|94.6|94.65|94.15|94|93.75|93.85|93|91.15|91.15|91.35|92.15|92.75|93.55|93.8|94.3|93.65|93.15|91.35|91.05|90.15|90.9|92.3|93.65|93.2|92.85|92.75|95.2|95.25|93.85|92.6|92.5|92.15|91.35|91|90.95|90.15|89.8|89.45|89.45|89.65|88.95|88.65|89.9|89.6|88.7|89.3|88.4|87.4|87.35|86.1|86.15|87.4|87.7|88.5|87.9|86.55|87.05|81.55|80.9|80.7|80.15|80.75|80.55|80.75|80.1|80.35|79.1|78.35|79.65|79.8|78.6|77.85|78.45|77.7|77.3|76.95|76.4|76|76.85|76.9|77.25|77.45|76.65|76.3|75.7|75.15|75.3|75.75|75.5|75.85|76.15|76.85|77.25|77.4|78.35|78.05|78.1|78.4|78.25|78|77.95|78.05|78.15|78.15|78.8|79.35|79.3|78.75|78.85|79.7|79.9|79.5|79.95|80.55|80|80.65|81.3|80.8||83.6|83.8||81.6|81.25|80.25|79.6|81.15|81.35|81.1|79.7|79.75|80.05|80.1|80.6|81.55|80.35|79.8|78.95|78.6|79.15|79.75|80.25|80.85|||80.38|81|81|81.76|82.28|81.82|82.46|82.14|82.38|82.66|83.34|82.62|82.68|82.8|82.5|82.22|81.64|81.2|81.7|81.56|81.5|80.42|81.22|81.6|81.94|81.36|80.7|80.2|78.88|79.42|81.42|82.16|80.98|80.6|82.6|83.02|81.84|81.06|81|82.3|83.12|82.98|82.44|81.9|81.52|80.96|80.58|79.92|79.84|78.62|77.34|76.96|77.16|76.6|76.44|77.1|78.08|78.36|78.04|77.96|78.8|78.28|79.14||78.74|78.96|78.36|||76.82|76.14|75.72|75.78|75.18|74.82
05431|575|/equities/kesko|STOXX600/EAFAGROWTH||18.995|19.095|19.155|19.265|19.275|19.15|19.045|19.195|19.325|19.395|19.405|19.5|19.59|19.74|19.93|19.765|19.835|20.06|19.96|20.02|19.875|19.82|20.49|18.115|18.11|17.925|17.96|17.995|18.33|18.53|18.465|18.42|18.4|18.635|18.465|18.74|18.81|18.82|18.81|18.9|18.885|19.08|19.13|19.36|19.165|19.015|18.89|18.775|18.57|18.415|18.585|18.565|18.265|18.37|18.15|18.305|18.52|18.495|18.685|18.635|18.425|18.445|18.405|18.695|18.48|18.38|18.38|18.435|18.405|18.335|18.295|18.16|18.03|18.125|18.2|18.07|18.07|18.05|17.3|17.32|17.3|17.4|17.39|16.43|16.31|16.66|16.88|16.9|16.86|16.89|16.68|16.42|16.75|16.96|16.8|16.7|16.75|16.45|16.41|16.58|16.93|17.18|16.95|16.7|16.88|16.93|16.75|16.64|16.64|16.71|16.54|16.57|16.84|16.87|16.89||16.84|16.89|16.88|16.61|16.59|16.34|16.44|16.47|16.41|16.32|16.34|16.61|16.84|17.05|16.84|16.75|16.98|17.25|17.18|17.1|17.02|17.03|17.1|17.27|17.16|17.11|16.84|16.8|16.65|16.57||16.41|16.23|16.21|16.3|16.12||16.21|16.25|16.24|16.41|16.97|17.08|16.97|16.57|16.71|17.04|16.98|17|17.07|17.11|17.34|17.18|17.01|17.11|17.33|17.01|17.33|||17.41|17.39|17.34|17.43|17.59|17.66|17.48|17.21|17.34|17.42|17.54|17.25|17.15|17.13|17.16|17.21|17.14|17.4|17.75|17.91|17.82|17.86|17.8|17.71|17.84|17.96|18.05|18.02|18|18|17.66|17.28|17.5|17.7|17.92|17.93|17.78|17.86|17.99|18.12|18.3|18.61|19.13|17.47|17.36|17.17|17.26|17.09|17.1|17.13|17.07|17.39|18.03|18.35|18.55|18.45|18.39|18.56|18.39|18.25|18.24|18.2|18.26||18.07|18.07|18.15|||17.91|17.67|17.73|17.64|17.54|17.61
05432|8777|/equities/kghm-polska-miedz-sa|STOXX600/MSCI_EEM||127.8|128.4|130.4|130.5|133|131.5|131.8|130.1|131.65|130.95|132.3|133.8|134.9|140.9||151.45|151.45|151.9|153.6|153.3||152.85|156.3|157.15|155.5|156.85|157.45|159.7|161.95|162.4|158.55|156.65|158.9|155.5|158.75|158.95|156|156.45|157.35|161.6|161|163|163.35|163.25|166.8|164.4|165|157.85|159.4|149.85|148|148.3|141.35|142.65|139.35|138|136.5|134.5|133.75|134.35|134.75|134.8|135.8|137.8|139.2|139.4|138.95|140.3|142.45|142.8|139.9|140.5|141.5|140.55|139.4|136.8||129.5|126.4|126.75|126.8|124.1|125|127|126.75|132.9|137|136.3|133|134.1|132.85|131.85|133|132.7|137.4|139.75|146.7|148.25|152.7|155.8|156.7|156.6|154.4|155.2|154.9|156.25|153.2|152.9|148|151|151.9|150.65|154.55|153.4|152.5|144.9|144.9|143.75|142.85|141.5|143.5|145.2|146.55|144.6|144.45|146.8|147.15|148.85|155.15|155.5|153.15||157.55|160.4|159.15|158.45|159.65|168.95|170.7|171.55|165|158.5|159|155.5|152.85|154.4|149.4|149.7|145.95|144.4||141.4||143.95|143.8|142.75|139.2|137|137.9|143.5|144.2|147.2|143.4|141.15|147.55|146.75|143.55|145|142.55|132.55|128.4|128|122|119.15|||114.2|110.9|111.3|114.3|119.35|118|116.2|117.75|119.2|119.5|118.6|115.95|112.8|111|111.15|111.3|108.7|107.8|110.4|109.4|109.25|110.95|112.1|111|112.2|113.2|113.35|113.25|113.5|113.7|110.8|110.35|111.85|111.6|109.85|111.35|111.95|111.85|112.05|113.25|112.7|112.8|113.8|113.95|114.2|113.6|114.4|108.7|108.5|108.3|108|109|111.05|112.2|112.85|114.25|114.8|116.6|116|116.7|118.5|120.15|123.85||125.25|126.7|126.45|||125.65|124.55|128.4|127|124.9|125.3
05433|32414|/equities/kingspan-group|STOXX600||71.8|71.825|72.6|73.35|75.15|74.55|73.75|73.1|73.625|73.75|75.2|75.65|75.975|79.6|80.6|79.1|79.75|78.95|78.4|80.35|80.75|81.65|81.75|80.35|79.9011|80.35|80.3|82.05|83.3|83.4|83.3|83.65|82.55|81.35|80.05|80.1|80.625|81.7|82.1|82.25|82.4|82.15|83.6|85|84.75|86.95|87.9769|86.05|85.75|84.35|85.7|85.4|81.65|82.2|79.9|79.2|79.05|78.25|77.9|77.6|78.15|78.1|79.6|81.1|80.55|79.4|79.25|78.8|80.05|79.8|79.3|80.5|81.45|82.4|82.35|81.7|82.2|81.55|81.15|81.15|81.15|80.25|81.55|80.2297|80.35|83.4|87|87.25|86.5|84.65|84.45|82|83.05|84.55|84.85|85.35|87.85|87|87.45|86.6|86.85|86.05|83.55|83.85|83.7|84.9|84.15|82.45|81.25|80.875|80.875|80.875|82.6|81.1|80.4|82.1|83.35|82.2|82.25|82.6|84.1|87.2|87.45|86.05|86.35|87.2|89.1589|89.85|89.15|90.05|89.75|90.5|90.25|91.75|92.1|91|90.65|90.25|90.45|90.5|90.625|91|90.6|89.25|90.35|90.2|90.45|89.65|88.25|85.9|88.25|85|84.05|85.1|87.35|86.25|82.9|84|83.5|81.95|81.825|80.85|83|83|83.95|84.5|83.6|84.6|84.05|85|85.4|85.5|85.9|84.55|||85.4|84.78|83.74|83.7|84.54|84.88|84.44|83.6|83.58|84.42|83.92|83.64|83.9|85|85.92|84.92|83.96|84.15|84.32|84.3|84.76|84.7|85.18|84.32|85.48|86.6118|86.66|84.88|83.05|83.08|84.18|80.48|80.1|80.28|78.6|79|77.6|76.625|77.44|79.62|76|76.12|76.08|75.66|75.56|74.66|73.625|73.86|73.26|73.38|73.825|73.825|73.825|75.32|75.38|74.76|74.82|74.92|75.56|76.24|76.14|76.9|77.96||79.08|78.62|79.52|||78.44|78.15|78.8|80.05|80.66|81.18
05434|18993|/equities/kinnevik-investment-b|STOXX600|||||||||||||||74.94|||77.32||||75.57||78.375||||||72.73|73.575|74.815|74.045|74.02||||||||||||||82.275|80.195|||79.095|||79.91|||72.785||73.745|73.72||||||||||||||||||80.15||80.68|||||||||||87.73|||||||||||90.6||91.45||||||||||||||91.05|||97.2||99.47||102.24|||||121.53|122.53||120.7|||||||127.25||||126.75||||||120.25|119.5||||117.05||||||||||124.05|||||||121.2||||||||||115.92||110.17|||112.8||||||||106||106.72||108.05|109.38||103.55||107.1|104.88|106.28|105.88|101.03|101.35|101.88||100|99.54||100.05|104.17|108.33||115.08|113.35|111||||||102.75|||||101.88||||||103.85|||109.12|108.08|108.05||||||112.05||111.92
05435|1081898|/equities/kojamo|STOXX600/MSCI_EU_SMALLCAP||9.745|9.71|9.705|9.665|9.635|9.415|9.35|9.475|9.445|9.535|9.545|9.525|9.655|9.635|9.71|9.325|9.295|9.175|9.165|9.1|9.125|9.13|9.32|9.475|9.48|9.39|9.335|9.21|9.215|9.435|9.605|9.585|9.595|9.52|9.56|9.585|9.625|9.75|9.725|10.19|10.39|10.32|10.42|10.65|10.51|10.64|10.53|10.53|10.73|10.67|10.6|10.63|10.41|10.48|10.52|10.57|10.26|10.31|10.35|10.02|10.02|10.01|9.625|9.55|9.57|9.505|9.465|9.445|9.61|9.64|9.465|9.32|9.435|9.205|9.185|9.2|9.75|9.845|9.79|9.8|9.84|9.64|9.7|9.535|9.6|9.7|9.465|9.38|9.36|9.29|9.195|9.105|9.16|9.365|9.455|9.4|9.59|9.575|9.675|10.57|10.69|10.46|10.29|9.96|9.945|10.07|9.905|9.81|9.73|9.885|9.675|9.57|9.555|9.58|9.53||9.335|9.285|9.26|9.365|9.345|9.48|9.57|9.595|9.64|9.85|10.25|10.26|10.24|10.19|10.15|9.94|9.985|10.21|10.1|10.1|10.35|10.44|10.36|10.51|10.67|10.74|10.88|10.63|10.52|10.47||11.1|11.02|10.76|10.97|10.61||10.73|10.66|10.51|10.26|10.66|10.24|10.11|9.97|9.88|9.795|9.94|10.23|10.07|10.1|10.37|10.6|10.6|10.51|10.71|10.75|11.03|||11.03|10.93|10.95|11.17|11.3|11.43|10.88|10.8|10.86|10.84|11.24|11.21|11.23|11.09|10.94|10.68|10.51|10.39|10.47|10.48|10.38|10.45|10.48|10.35|10.37|10.44|10.44|10.46|10.63|10.6|10.63|10.51|10.73|10.92|10.82|10.71|10.7|10.64|10.85|11.15|11.01|11.09|11.17|11.06|11.07|11.07|11.04|11|11.09|11.02|10.95|10.96|11.27|11.59|11.74|11.98|11.98|11.98|11.94|11.97|12|11.91|12||12.06|12.16|12.15|||12.04|11.98|11.95|11.8|11.69|11.5
05436|570|/equities/kone-corporation|STOXX600/EAFAGROWTH/EAFAVALUE||49.06|48.94|48.47|48.53|48.79|49.06|48.77|49.26|49.08|49.18|49.4|49.75|49.7|50|50.34|50.9|51.34|51|51|50.8|50.82|50.5|52.1|52.44|51.76|51.78|51.6|52.34|52.78|53.34|52.98|52.26|52.04|52.38|52.3|51.76|52.58|52.28|52.06|52.78|52.62|53.9|53.98|54.28|54.78|54|53.94|51.78|50.88|49.54|49.4|51.1|50.46|50.14|50.4|50.52|49.9|49.34|49.37|49.05|48.92|48.93|49.33|49.79|49.26|48.85|48.37|47.81|47.6|48.08|48.04|47.4|47.15|47.02|46.82|46.36|46.63|46.77|47.01|47.09|47.4|47.02|47.07|46.92|46.68|47.16|47.38|47.69|47.23|46.63|46.3|45.86|46|46.96|47.3|47.75|47.53|47.23|46.71|47.64|47.75|47.33|46.69|46.9|47.4|47.83|47.66|47.54|46.49|46.64|46.43|46.29|46.79|46.97|47.18||46.64|46.51|47.39|47.22|48.2|47.26|47.36|47.16|47.49|47.21|47.78|47.67|47.53|47.96|47.56|47.68|48.4|48.87|48.91|48.88|49.36|49.22|49.42|50.58|51.38|51.14|50|49.4|49.43|49.65||48.64|48.16|47.57|46.73|45.85||46.22|46.9|45.83|44.83|46.11|43.93|43.36|43.27|43.46|43.88|43.97|44.82|44.86|44.23|44.76|43.36|43.22|43.17|43.4|43.32|43.97|||43.55|43.23|43.35|43.21|43.6|43.65|43.48|43.34|43.05|43.51|43.54|43.66|43.49|42.82|43.39|43.42|42.83|43.2|43.99|44.09|46.16|46.52|46.76|46.94|46.85|47.58|47.07|46.36|46.67|47.06|46.29|45.75|45.7|46.42|46.98|46.88|46.66|46.29|46.25|46.85|46.59|46.33|46.64|46.61|46.83|44.89|44.8|43.74|43.06|43.07|42.71|44.31|45.3|45.73|45.59|45.78|45.67|46.12|45.97|45.97|45.59|45.42|45.34||45.59|44.68|44.83|||44.6|43.91|43.86|43.16|42.01|42.14
05437|6905|/equities/koninklijke-dsm|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05438|6913|/equities/kpn-kon|STOXX600/EAFAVALUE||3.678|3.685|3.672|3.656|3.653|3.629|3.605|3.593|3.581|3.549|3.55|3.594|3.57|3.616|3.642|3.618|3.623|3.626|3.659|3.653|3.641|3.626|3.726|3.773|3.82|3.769|3.79|3.763|3.777|3.809|3.8|3.816|3.799|3.766|3.728|3.69|3.711|3.687|3.674|3.656|3.635|3.6465|3.649|3.683|3.694|3.72|3.696|3.667|3.655|3.668|3.655|3.69|3.729|3.774|3.739|3.741|3.772|3.762|3.772|3.781|3.764|3.749|3.696|3.705|3.717|3.712|3.708|3.684|3.65|3.648|3.608|3.585|3.586|3.586|3.597|3.587|3.601|3.609|3.591|3.582|3.571|3.581|3.576|3.55|3.583|3.637|3.638|3.658|3.639|3.648|3.638|3.696|3.813|3.774|3.79|3.772|3.76|3.723|3.687|3.669|3.659|3.693|3.687|3.643|3.625|3.63|3.621|3.61|3.62|3.65|3.58|3.576|3.595|3.61|3.613|3.628|3.616|3.583|3.538|3.514|3.497|3.47|3.476|3.509|3.513|3.513|3.514|3.563|3.474|3.475|3.474|3.468|3.462|3.462|3.467|3.449|3.456|3.446|3.472|3.5|3.496|3.475|3.463|3.452|3.44|3.432|3.433|3.377|3.389|3.375|3.377|3.405||3.437|3.45|3.452|3.451|3.426|3.397|3.356|3.33|3.401|3.41|3.386|3.399|3.44|3.458|3.468|3.45|3.422|3.425|3.456|3.444|3.477|||3.481|3.45|3.421|3.397|3.37|3.361|3.362|3.336|3.397|3.418|3.436|3.44|3.456|3.465|3.44|3.441|3.425|3.411|3.409|3.408|3.399|3.405|3.37|3.405|3.398|3.377|3.384|3.373|3.348|3.34|3.282|3.26|3.274|3.256|3.241|3.251|3.276|3.249|3.3|3.284|3.273|3.178|3.135|3.168|3.174|3.174|3.172|3.188|3.193|3.2|3.177|3.163|3.158|3.16|3.137|3.137|3.127|3.133|3.138|3.134|3.14|3.142|3.126||3.119|3.117|3.12|||3.125|3.122|3.122|3.115|3.119|3.121
05439|6961|/equities/finmeccanica|STOXX600/MSCI_EU_SMALLCAP||25.58|25.52|25.16|25.27|25.81|25.61|25.79|25.34|25.3|25.03|25.22|25.5|25.78|26.39|25.99|24.84|24.44|23.54|22.65|22.34|22.42|22.42|22.42|22.53|22.12|22.02|22.12|22.09|22.12|22.2|22.08|21.89|21.66|21.41|21.08|20.5|21.35|21.12|21.16|21.26|21.1|21.34|21.28|20.54|20.54|20.83|20.99|21|21.08|20.9|21.01|21.02|20.37|20.97|20.94|20.93|20.62|20.42|20.49|20.63|21.01|20.85|21.01|21.65|23.04|23.16|23.17|22.88|22.28|22.26|22.29|22.19|22.2|22.63|22.61|23||22.54|22.07|21.91|21.75|21.3|21.36|21.15|20.9|21.29|22.42|22.94|22.92|22.5|22.01|21.97|23.45|23.19|23.1|23.03|23.21|23.44|23.35|23.55|23.14|23.15|23.03|22.95|22.76|23.07|22.88|22.42|22.32|21.95|21.91|21.72|21.91|21.8|22.47|22.93|22.87|22.76|22.58|21.8|22.38|23.01|23.39|24.48|24.59|24.24|24.34|24.09|24.14|24.35|23.82|23.41|23.53|23.89|23.83|23.77|23.84|23.99|23.81|23.77|23.42|23.29|22.5|21.94|22.69|23.15|22.15|22.62|22.47|22.46|21.94|21.92||22.37|22.09|21.94|21.95|22.31|22.29|21.98|22.17|22.59|22.83|22.93|22.82|22.37|21.81|22.03|23.96|23.81|23.3|23.43|23.35|23.52|||23.32|23.56|23.3|23.09|22.58|22.46|22.32|22.16|21.89|21.45|21.78|20.93|21.19|20.65|20.82|20.88|20.9|20.78|20.72|20.68|20.12|19.88|20.13|20.09|19.135|19.195|19.2|19.58|19.23|18.78|18.85|18.29|17.365|17.27|17.1|16.775|16.885|16.9|16.245|16.205|16.34|16.33|16.4|16.345|16.42|16.475|16.395|16.57|16.635|16.995|16.965|17.145|17.2|17.445|17.34|17.065|16.65|16.66|16.4|16.32|16.33|15.465|15.515||15.06|15.045|14.875|||14.75|14.715|14.725|14.705|14.805|14.835
05440|480|/equities/ericsson-b|STOXX600/EAFAGROWTH||89.24|89.62|90.24|90.36|89.7|89.4|88.08|89.5|89.48|88.22|87.68|88.3|88.38|88.58|89.22|88.54|89.58|89.8|89.32|90.2|89.56|90.06|91.28|91.84|91.1|90.18|90.18|89.58|89.16|89.88|89.02|88.5|88.76|88.4|79.22|78.22|78.56|77.76|77.5|77.1|76.58|76.96|76.66|76.06|78.18|78.94|79.04|78.52|77.94|78.5|77.28|76.68|75.32|75.64|76.16|76|76|75.6|75.74|75.64|75.56|76.54|76.2|77|76.64|76.68|76.92|76.2|76.16|76|75.6|74.56|73.9|74.26|74.8|74.3|73.58|72.14|71.56|71.16|71.12|70.2|70.18|69.7|69.46|72.64|74|73.82|73.46|73.42|71.96|71.74|71.7|72.42|71.94|71.26|72.12|71.78|71.26|70.6|74.24|68.3|68.32|68.46|68.32|65.98|65.66|66.48|67.04|67.1|66.5|65.7|64.94|65.14|64.96||63.06|62.66|62.68|62.36|62.38|63.46|64.08|64.96|66.04|66.44||66.48|65.86|66.46|65.04|64.86|63.44|63.48|63.48|63.94|64.38|64.14|63.2|62|61.62|61.1|61.8|62.1|58.84|58.9||58.5|58.54|57.32|57.04|56.2||56.6|57.18|57.7|57.9|58.56|58.18|57.62|56.3|56.64|54.9|57.98|54.78|54.72|55.2|56.36|55.84|55.38|55.76|57.4|58.38|58.78|||59.35|58.17|57.56|57.66|57.83|57.84|57.36|56.67|59.6|59.85|58.8|58.66|58.39|57.3|57.37|57.5|57.17|57.07|56.69|56.46|56.67|57.4|56.6|56.48|56.46|56.25|55.9|56.35|56.23|56.06|56.23|55.56|57|57.75|60.79|56.72|56.46|56.7|57.24|57.5|58.4|58.39|60.85|61.06|60.72|61|62.08|64.62|62.32|63.29|64.34|63.97|64.42|64.9|64.17|65.33|63.2|63.37|63.01|63.52|63.34|63.89|64.28||63.62|63.38|63.66|||62.87|62.34|62.73|61.98|61.96|62.49
05441|18999|/equities/lundbergforetagen|STOXX600|||521.5|||||||||||||||||||530.25||538.5|||539.75||||546.75||||||||||||580.75||||||569.5|||||||565||||||551.5|||||561.5|||||||545.5||||||||||515.25||||||||||||||||||540|||||||533.75||||||523.5|527|||||||529||||||537.75||||548.25|554.5||||||||569.5||||||||||||||547|||||||||||||||||||||||||||||||||||||||||||||||||||||547.2||||||544.2||||||||||||520.2|||||||537.4||540.7||543.3||||||553.1||||||||
05442|489|/equities/lundin-petroleum|STOXX600/EAFAGROWTH||6.894|6.83|6.858|7.066|7.03|6.748|6.616|6.63|6.794|6.692|6.71|6.65|6.47|6.618|6.83|6.742|7.01|7.356|7.3|7.448|7.208|7.206|7.24|7.348|7.308|7.342|7.49|7.398|7.4|7.748|7.562|7.482|7.444|7.73|7.794|7.724|7.894|7.902|8|8.1|8.29|8.068|8.374|8.406|8.63|8.72|8.85|8.49|8.682|8.732|9.06|9.098|8.938|8.984|9|8.87|8.6|8.7|8.46|8.43|8.356|8.388|8.368|8.778|9.238|9.356|9.35|9.478|9.634|9.556|9.59|9.94|10.085|10.35|10.205|10.025|10.205|10.695|10.565|9.974|9.846|8.038|7.532|7.392|7.332|7.668|7.684|7.79|7.798|7.79|7.826|7.796|7.902|7.892|7.996|8.088|8.1|8.194|8.32|8.5|8.64|8.46|8.498|8.786|8.57|8.276|7.802|7.7|7.458|7.246|7.27|7.302|7.312|7.294|7.3||7.4|7.258|7.31|7.288|7.266|7.55|8.1|8.55|8.548|8.828||8.762|9.1|9.388|9.222|9|8.45|8.586|8.092|7.66|7.57|7.666|7.88|7.902|7.778|8.418|8.47|8.206|7.952|7.776||7.684|7.55|7.378|7.38|7.4||7.464|7.49|7.366|7.346|7.226|7.33|7.4|7.362|7.36|7.248|7.268|7.7|8.162|7.85|7.884|7.9|7.88|7.68|7.58|7.49|7.298|||7.28|7.398|7.396|7.486|7.526|7.468|7.318|7.302|7.464|7.274|7.218|6.852|6.998|6.75|6.848|6.85|6.75|6.782|6.968|6.988|6.862|7.074|7.002|6.74|6.76|6.684|6.42|6.4|6.86|6.97|6.95|6.702|7.082|6.982|6.8|6.848|7.31|7.258|7.212|7.29|7.212|7.244|7.584|7.532|7.452|7.482|7.424|7.3|7.342|7.356|7.386|7.366|7.578|7.518|7.486|7.482|7.62|7.9|7.966|7.916|7.948|8.012|8.17||8.194|8.292|8.65|||8.614|8.516|8.822|8.41|8.014|8.452
05443|7024|/equities/mediobanca|STOXX600/EAFAVALUE||13.94|14.025|13.93|14.01|14.14|14.075|14.005|14.195|14.32|14.42|14.89|14.55|14.51|14.73|15.765|15.35|15.455|15.665|15.39|15.45|15.375|15.25|15.38|15.535|15.535|15.505|15.665|15.825|15.94|16.155|16.185|15.92|15.78|15.745|15.58|15.425|15.38|15.265|15.195|15.185|15.06|15|15.105|15.41|15.425|15.485|15.44|15.245|15.39|15.4|15.41|15.37|15.245|15.175|14.95|14.89|14.89|14.975|15.28|15.235|15.13|15.155|15.095|15.37|15.36|15.295|15.25|15.05|15|15.02|15.09|15.01|15.05|14.95|14.86|14.705||14.1|14.09|14.09|13.99|14.005|14.13|13.9|13.81|14.175|15.37|15.08|15.005|14.98|14.915|14.795|14.785|14.8|14.575|14.405|14.545|14.465|14.415|14.385|14.47|14.42|14.35|14.195|14.335|14.23|14.275|14.16|14.015|14.09|13.755|13.94|13.925|13.97|13.935|13.74|13.82|13.765|13.71|13.67|13.84|14.33|14.385|14.32|14.28|14.495|14.375|14.495|14.54|14.715|14.61|14.595|14.575|14.725|14.665|14.63|14.66|14.67|14.84|14.895|15.28|15.28|15.295|14.955|14.63|14.655|14.11|14.08|13.98|13.745|13.59|13.5||13.48|13.505|13.51|13.675|13.83|13.755|13.655|13.59|13.605|13.56|13.525|13.79|13.73|13.69|13.7|13.7|13.755|13.695|13.885|13.89|13.96|||13.9|13.855|13.675|13.605|13.455|13.37|13.29|13.29|13.16|13.17|12.995|13.025|12.945|12.815|12.88|12.845|12.925|12.85|12.64|12.69|12.695|12.695|12.825|12.98|12.97|12.43|12.365|11.885|11.795|11.79|11.685|11.585|11.61|11.71|12.02|11.935|12.07|12.21|12.195|12.25|12.36|12.415|12.33|12.195|12.215|12.16|12.12|12.03|12.19|12.13|11.965|11.835|11.54|11.325|11.36|11.31|11.315|11.41|11.38|11.32|11.235|11.23|11.385||11.235|11.245|11.25|||11.245|11.21|11.2|11.165|11.2|11.185
05444|102931|/equities/merlin-properties-sa|STOXX600/MSCI_EU_SMALLCAP||10.46|10.38|10.34|10.28|10.42|10.34|10.26|10.33|10.07|9.915|9.93|9.825|9.565|10.03|10.26|10.2|10.09|10.27|10.28|10.33|10.32|10.36|10.6|10.83|10.81|10.79|10.76|10.68|10.65|11|10.98|11.19|11.21|11.08|11.06|11.08|11.12|11.16|11.06|11.19|11.23|11.25|11.33|11.44|11.46|11.62|11.61|11.52|11.64|11.6|11.55|11.63|11.54|11.88|11.81|11.8|11.57|11.55|11.66|11.58|11.59|11.58|11.28|11.35|11.26|11.13|11.22|11.16|11.3|11.28|11.07|10.92|10.8|10.76|10.74|10.66|10.63|10.55|10.49|10.47|10.41|10.24|10.28|10.1|10.33|10.56|10.67|10.9|10.66|10.67|10.57|10.43|10.3|10.32|10.48|10.34|10.39|10.72|10.83|10.76|10.75|10.8|10.67|10.57|10.74|10.74|10.67|10.61|10.56|10.69|10.44|10.29|10.58|10.74|10.7|10.74|10.74|10.77|10.82|10.69|10.8|10.91|11.02|10.9|10.94|11.14|11.21|11.23|11.27|11.25|11.03|10.98|10.75|10.86|10.76|10.71|10.82|10.86|10.69|10.85|11.08|11.24|11.1|10.76|10.73|10.84|10.96|10.8|10.79|10.78|11.03|10.8||10.73|10.73|10.65|10.52|10.5|10.49|10.43|10.25|10.26|10.19|10.02|10.07|10.12|9.91|10.13|9.925|9.73|9.655|9.715|9.65|9.94|||10.03|9.825|9.71|9.59|9.565|9.47|9.23|9.175|9.16|9.28|9.245|9.16|9.295|9.32|9.31|9.13|9.015|8.865|8.905|9.11|8.97|9.17|9.24|9.225|9.255|9.265|9.285|9.195|9.215|9.225|9.225|9.2|9.355|9.33|9.395|9.38|9.41|9.465|9.445|9.525|9.485|9.565|9.65|9.57|9.5|9.465|9.495|9.405|9.47|9.425|9.555|9.475|9.53|9.595|9.635|9.69|9.76|9.675|9.64|9.855|9.955|10.03|10.14||10.16|10.15|10.13|||10.09|10.07|10.13|10.01|9.94|10.18
05445|556|/equities/moeller-maersk-b|STOXX600/EAFAGROWTH/EAFAVALUE||12040|11790|11490|11820|12135|12055|12615|12550|12195|12080|11855|11810|11155|10970|11215|11480|11420|11080|11485|11510|11445|10815|10250|10465|10695|10970|10665|10590|10910|10885|10610|10375|10365|10455|10425|10140|10090|10130|10135|10035|9810|10650|10800|11470|11325|10845|11330|11365|11475|10940|10820|10880|10655|10315|10165|10390|10250|9938|9724|9702|9834|10005|10035|10075|10075|10295|10275|10390|10460|10515|10625|10680|10800|10925|10910|10765|10655|10700|10810|10800|10625|10530|10500|11065|10950|11045|11905|11470|11085|11065|10885|10885|10915|10970|10805|11090|11190|11025|11110|10915|11220|11870|12010|11950|12085|12900|13295|13275|12890|12950|12420|12125|12045|11915|11765|11865|11855|11865|11815|11705|11710|11730|11645|11995|12440|12230|12455||12500|12820|12865|12660|12600|12435|12255|12140|11730|11485|11830||11885|11735|11745|11465|11480|||10480|10190|9836|9874|10315|10235|10375|10329.71|10089.1504|9497.3701|9636.8896|9460.7998|9333.79|9218.3203|9276.0498|9272.2002|9227.9404|9428.0898|9549.3301|9322.2402|9172.1299|9102.8496|9310.6904|9276.0498|9304.9199|9158.6602|8852.6602||||8706.4004|8948.8896|8873.8301|8977.7598|9039.3398|8708.3301|8587.0801|8777.6104|8787.2305|9189.4502|9487.75|9451.1797|9214.4697|9245.2598|9195.2197|9210.6201|9164.4297|9353.0303|9324.1602|9709.0596|9709.0596|9614.7598|9761.9902|10045.8496|10156.5098|10103.5801|10401.8799|10348.96|10575.0801|10517.3496|10474.0498|10700.1797|10652.0596|10666.5|11113.9404|12547.6904|12408.1602|12186.8496|11922.2305|12302.3203|12335.9902|12249.3896|12417.7803|12461.0898|12706.46|12961.4502|12874.8496|12889.29|13235.6904|13226.0703|13216.4502|12980.7002|12845.9805|13091.3604|12658.3496|12821.9297|13024|13538.7998|13856.3398|13885.21|13197.2002|12576.5596||11763.46|11801.9502|11960.7197|||12432.2197|11999.21|11686.4805|11768.2695|11907.79|11469.9697
05446|48565|/equities/moncler-spa|STOXX600/EAFAGROWTH||46.79|47.28|47.71|48.34|47.68|47.08|46.96|47.95|48.34|48.36|48.26|47.71|46.68|47.71|48.85|50.9|50.76|50.08|50.18|51.04|51.36|51.62|53.46|54.7|54.92|54.54|55.5|54.28|55.2|55.92|56.46|54.22|52.98|54.8|55.42|54.92|54.76|54.88|54.4|55.1|54.3|54.64|56.12|56.98|58.82|59.8|52.66|49.51|50.5|49.31|49.98|51.04|50.34|51.22|51.52|51.5|51.64|50.88|50.88|50.92|51.56|52.02|53.68|55.34|55.56|56.06|55.74|55.8|56.36|56.2|56.06|56.14|55.56|54.6|54.44|54||53.16|52.68|52.98|52.9|52.38|52.62|52.5|52.64|53.78|54.76|55.84|56|56.48|57.2|55.58|56.2|57.42|57.2|56.94|57.66|57.04|56.66|57.78|58.62|57.44|56.8|57.02|57.04|57.46|57.02|57.4|57.62|58.38|57.7|59.14|58.72|58.94|58.44|57.1|57.68|57.98|58.82|59.16|59.7|60.16|60.02|60.58|61|63|62.16|62.24|62.88|62.16|61.56|61.32|61.1|62.24|62.22|62.02|61.18|61.72|63.08|63.72|64.36|64.34|64.02|63.36|63.42|63.9|63.66|64.3|64.76|64.94|65.38|65.1||65.62|65.2|65.28|66.36|67.42|66.12|66.38|65.84|66.3|66.58|64.9|65.48|65.28|64.88|65.78|66.18|66.54|66.04|67.6|67.86|69.8|||69.32|68.86|68.3|68.62|68.56|69.52|68.5|68.64|69.54|70|70.34|69.98|69.48|68.28|67.54|67.16|66.84|66.46|67.28|67.46|67.5|64.16|63.76|63.64|64.28|63.96|63.32|62.94|62.58|62.94|61.86|60.02|60.18|60.48|59.56|58.88|58.54|58.64|58.18|58.26|57.52|57.74|57.7|57.28|56.86|52.34|52.5|52.26|52.36|51.82|53.4|52.02|53.34|54.06|54.14|54.3|54.78|54.64|53.44|52.44|53.72|55.56|56.36||56.18|56.48|56.68|||56.18|56.58|55.78|55.3|56.06|56.96
05447|369|/equities/marine-harvest|STOXX600/EAFAGROWTH/EAFAVALUE||202|202.7|202|204.1|206.4|204.2|201.2|203.6|199.1|199.55|197.95|195.15|196.15|195.55|197.2|197.35|198.3|200.8|190.95|191.4|190.4|193|194.85|200.5|199.4|197.5|197.85|195.3|197.95|198.05|200.8|201|197.05|197.3|195.3|195.6|195.6|191.65|189.5|190.4|191.9|190.45|190.8|193.35|189.8|188.65|190.8|185.1|186.8|187.6|186.7|185.8|187.65|188.4|188.9|188.45|187.85|188|187.85|189.15|183.7|184.95|183|184.5|185.3|185.1|187.05|188.15|189.15|189.2|188.8|188.35|189.95|190.2|191.9|191.5|192.5|190.7|189.35|185.9|186.5|184.85|184|179.95|178.5|183|185.8|185.15|182.55|181.9|179.9|178.65|178.25|177.9|178.6|178.8|177.85|175.4|173.6|176.45|174.7|173.75|175.45|177.15|178.35|178.3|176.9|178.2|177.85|178.5|178.2|179.9|183.65|184.8|184.9|184.5|186.85|190|190.35|190.5|190.5|187.45|185.8|185.7|187.15|188.15|187.45|187.25|188.5|189.05|188.85|188.75|192.15|194.4|194.05|194.65|198.1|196.7|199.15|||199.8|201.4|199.85|198.9|199.7||198.95|195.85|194|196|195.35||196.05|196|193.8|191.4|189|190|190.25|186.7|185.95|187.65|190.05|191.4|194.4|196.2|196.05|195.9|196|195|195.6|196.6|202||||199.1|198.7|202.1|202.9|202.3|201.5|201.9|201|200.4|202.7|200.8|201.5|203.6|204.7|204|208.7|209|207.7|208.8|208.1|205.2|201.5|201.5|203|204.9|203.7|202.9|202.9|204.3|204.9|200.2|192.1|191.25|191|192.9|195|195.9|195.35|192.95|190.55|190.15|190.4|189.7|186.8|194|195.3|194.95|197.4|197.85|191.95|183.1|184.25|185|185.35|189.9|188.95|190.35|189.25|190.95|189.5|185.9|185||182|180.5|180.1|||176.4|178.3|184|185.65|184.55|186.2
05448|7021|/equities/natixis|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05449|456|/equities/gas-natural-sdg|STOXX600/EAFAVALUE||23.52|23.1|23.04|23.12|23.18|22.86|22.54|22.7|22.66|22.66|22.62|22.26|21.84|22|22.26|22.22|22.16|22.36|22.58|23.14|23.24|23.46|23.54|23.58|23.48|23.28|23.44|23.36|23.28|23.56|23.6|23.94|23.96|24.02|23.66|23.62|23.56|23.92|23.84|23.58|23.28|23.32|23.52|23.64|23.6|23.54|23.22|23.26|23.2|23.08|22.86|22.58|23.1|23.22|23.12|23.14|23.14|23.12|23.24|23.04|23.08|23.18|23.06|23|23.12|23.26|23.14|23.22|23.28|23.24|23.18|23.04|22.98|23|23|22.92|22.86|22.76|22.52|22.34|22.44|22.36|22.38|22.2|22.26|22.66|22.28|22.6|22.46|22.92|22.78|22.8|22.5|22.42|22.16|22.08|22.14|21.92|21.7|21.84|21.94|21.96|21.68|21.56|21.36|21.34|20.98|20.9|20.66|20.7|20.46|20.72|20.9|21.16|20.88|20.68|20.54|20.78|20.78|21.1|21.24|21.4|21.34|22.08|24.96|24.7|24.78|24.82|24.86|24.88|24.72|24.64|24.76|25.04|24.84|24.82|25|25.1|25.08|25.18|25.04|25|25|25.16|24.92|24.88|24.4|24.4|24.06|24.16|24.34|23.98||24.06|24.1|23.62|23.82|23.96|23.8|23.36|23.1|23.96|22.94|22.74|21.1|21.24|20.92|21.16|20.36|20.22|20.3|20.66|20.44|20.46|||20.22|20.14|20.14|19.88|19.94|20.06|20.1|20.12|20.18|20.2|19.89|19.84|20.44|20.7|20.88|21.1|21.18|21|21.1|22.1|22.46|22.22|22.52|23.06|23.14|23.2|23.16|23.1|23.1|23.3|23.38|23.5|23.58|23.76|23.7|23.94|24.18|24.46|24.7|24.86|24.98|25.16|25.2|25.16|25.48|25.56|26|26.16|26.02|25.92|26.12|26.5|27.04|27.28|27.2|27.06|27.02|27.1|27.08|27.12|27.1|27.1|27.18||27.04|27.02|27.14|||27.16|27.1|27.12|27.28|27.62|28.14
05450|49893|/equities/diagenic|STOXX600/MSCI_EU_SMALLCAP||3.03|3.097|3.123|3.226|3.13|3.024|3.139|3.444|3.6|3.615|3.66|3.606|3.584|3.613|3.68|3.896|4.162|4.3|4.427|4.42|4.316|4.24|4.392|4.675|4.666|4.73|4.726|4.636|4.527|4.38|4.29|4.274|4.29|4.2|4.18|4.26|4.529|4.58|4.716|4.843|4.645|4.59|4.8|4.8|5.194|4.928|4.931|4.968|4.963|5.086|5.528|5.696|5.696|5.698|5.638|5.68|5.614|5.488|5.288|5.26|5.33|5.456|5.398|5.62|5.66|5.464|5.418|5.458|5.456|5.48|5.454|5.538|5.816|5.75|5.744|5.692|5.682|5.7|5.642|5.664|5.714|5.63|5.9|5.88|5.5|6.002|6.17|6.3|6.35|6.378|6.232|5.968|5.88|6.12|6.164|6.25|6.26|6.55|7.1|7.634|7.114|6.398|5.986|6.158|6.064|6.05|6.2|6|6.25|6.128|5.67|5.524|5.678|5.656|5.77|5.69|5.93|6.18|6.082|6.022|6.526|6.6|6.782|7.36|7.73|7.712|7.83|7.922|8.148|8.544|8|8.04|8.7|8.648|7.6|7|7.228|6.42|6.306|||6.34|6.37|6.342|5.782|5.74||5.6|5.736|5.504|5.318|5.228||5.338|5.25|5.13|4.632|4.67|4.766|4.84|4.778|4.799|5.1|5.194|5.24|5.472|5.364|6.006|6.222|5.54|5.44|5.448|4.983|5.096||||4.863|4.942|4.916|5.074|4.998|4.798|4.775|5.064|4.93|4.948|4.667|4.784|4.818|4.767|4.762|4.806|4.8|5.052|4.981|5.016|5.58|4.624|4.428|4.83|4.9|4.853|4.841|4.912|4.938|4.943|4.85|5.092|5.13|4.928|4.99|5.004|5.19|5.514|5.946|5.4|5.336|5.328|5.242|5.35|5.41|5.75|5.442|5.294|5.626|5.55|5.428|5.732|6.018|6.246|6.42|6.678|6.54|6.618|6.78|6.834|6.898|6.966||7.08|7.242|7.21|||6.968|7.13|7.174|7.38|7.77|7.684
05451|578|/equities/neste-oil|STOXX600/EAFAGROWTH/EAFAVALUE||14.57|14.24|14.31|14.32|14.47|14.46|14.34|14.06|13.945|13.905|14.12|14.05|13.425|13.07|13.325|13.325|13.635|13.835|14.17|14.15|14.825|14.745|15.15|15.495|14.94|14.79|15.76|15.495|15.415|15.77|15.9|16.135|16.315|16.755|17.14|17.315|16.805|16.86|17.02|17.415|17.335|16.845|17.165|16.955|17.45|17.24|16.72|16.765|16.96|16.865|16.94|16.795|16.52|16.51|16.31|16.09|16.305|18.015|18.24|18.62|19.1|19.67|19.98|20.89|21.17|22.14|21.84|20.99|21.12|20.41|20.25|20.02|19.97|20.33|20.23|20.05|20.22|19.61|19.42|18.74|18.98|18.51|18.37|19.02|17.8|18.46|18.89|19.29|18.68|19.13|19.08|18.16|17.34|17.37|17.7|17.62|17.76|17.35|16.96|16.98|17.05|16.59|16.91|17.27|17.73|18.02|17.89|17.53|17.7|17.11|17.01|16.81|17.07|17.01|16.92||17.23|17.7|17.76|17.75|18.16|18.46|18.66|18.62|19.04|19.04|18.82|19.04|19.09|19.57|19.32|19.45|19.95|20.29|20.34|19.84|20.05|20.34|19.77|19.61|19.48|19.3|19.8|22.66|22.74|22.59||22.19|22.73|22.63|22.63|22.38||22.11|22.27|23.91|24.24|26.44|26.46|26.44|25.84|26.45|26.44|26.68|27.53|28.13|28.26|28.17|27.83|27.57|27.1|25.34|25.09|25.42|||25.49|25.71|25.7|25.81|24.72|25.01|25.07|25.05|25.21|25.19|25.48|25.69|25.93|25.67|25.52|25.21|25.51|25.13|25.64|25.53|25.85|26.67|26.68|26.79|27.55|27.94|27.76|27.62|27.55|27.89|27.65|27.85|28.27|27.33|28.05|29.26|31.67|31.85|31.83|32.18|32.41|32.81|33.12|33.6|33.04|32.46|32.34|31.96|31.55|32|32.27|32.4|32.74|32.8|32.77|32.32|32.48|32.65|32.5|32.59|32.39|32.62|33.11||32.48|32.8|33.36|||32.63|33|33.98|33.63|33.89|35.25
05452|1128905|/equities/depobank-spa|STOXX600/EAFAGROWTH||5.636|5.648|5.414|5.486|5.43|5.346|5.456|5.486|5.498|5.482|5.51|5.522|5.616|5.71|5.756|5.95|5.798|5.81|5.772|5.828|5.838|5.81|5.844|6.006|5.956|5.91|6.064|6.114|6.118|6.03|6.058|6.06|5.962|5.924|5.874|5.856|5.888|5.888|5.9|5.938|5.842|5.922|5.962|6.12|6.17|6.248|6.156|6.21|6.314|6.25|6.48|6.512|6.446|6.378|6.156|6.24|6.44|6.458|6.518|6.46|6.384|6.37|6.396|6.374|6.334|6.37|6.328|6.318|6.28|6.294|6.232|6.18|6.176|6.182|6.154|6.086||5.906|5.826|5.752|5.688|5.586|5.506|5.33|5.27|5.78|5.856|5.796|5.752|5.762|5.732|5.644|5.742|5.794|5.784|5.84|5.956|5.898|5.88|5.906|5.966|5.934|5.922|5.93|6.006|5.958|5.908|5.884|5.848|5.84|5.776|5.834|5.824|5.824|5.842|5.83|5.724|5.662|5.696|5.694|5.898|6.048|6.062|6.092|6.146|6.294|6.328|6.336|6.194|6.226|6.17|6.166|6.148|6.256|6.19|6.126|6.152|6.254|6.334|6.358|6.386|6.378|6.454|6.442|6.38|6.3|6.14|5.814|5.708|5.654|5.7|5.614||5.61|5.612|5.576|5.562|5.696|5.726|5.518|5.422|5.45|5.454|5.448|5.582|5.546|5.56|5.616|5.628|5.7|5.658|5.766|5.814|5.99|||5.942|6.13|6|5.98|5.946|6.038|6.098|6.066|6.282|6.372|6.458|6.46|6.476|6.6|6.658|7.214|6.764|6.74|6.942|6.938|6.936|7.15|7.166|7.13|7.136|7.118|7.13|7.15|7.2|7.42|7.44|7.45|7.25|7.34|7.212|7.346|7.196|7.154|7.12|7.21|7.15|7.208|7.222|7.318|7.35|7.366|7.428|7.388|7.42|7.23|7.2|7.102|7.14|7.236|7.292|7.42|7.338|7.356|7.26|7.114|7.14|7.336|7.458||7.464|7.45|7.452|||7.402|7.412|7.44|7.428|7.45|7.484
05453|26151|/equities/nibe-industrier-b|STOXX600/EAFAGROWTH||46.84|47.61|46.75|47.3|48.69|46.31|46.47|47.98|49.4|49.19|57.9|53.12|50.86|49.68|50.3|50.5|52.2|53.86|55.46|55.5|52.6|52.2|53.28|54.1|53.24|52.38|51.44|50.7|51.58|52.8|50.78|50.66|48.93|49.48|48.46|48.78|49.83|50.2|51|50.6|53.3|53.22|54.28|56.34|56.66|56.38|55.8|54.46|51.78|48.96|49.9|50.6|49.57|49.79|46.8|46.84|46.36|46.33|45.75|46.3|47.62|48.65|49.18|50.74|50.36|51.64|51.32|51.46|52.96|52.18|50.64|50.08|50.9|51.32|49.61|54.9|48.39|47.73|46.33|45.62|45.24|43.41|44.09|44.6|43.9|44.48|47.21|48.11|47.31|47.14|46.97|47.08|47.68|47.99|47.79|46.64|47.43|46.21|45.41|46.41|47.07|45.28|45|46.73|46.98|47.34|47.3|46.94|44.76|46|46.24|46.74|48.05|48|48.61||49.94|48.48|48.55|47.35|48.65|50.7|51.78|50.46|50.46|51.52||52.78|54.32|57.18|54.58|53.98|54.36|56.3|54.44|54|55.36|54.74|56|56.28|59.72|61.66|60.34|60.6|57.82|57.86||55.32|54|52.52|52.86|52.04||52.18|52.28|52.8|50.86|51.72|51.48|50.18|48.83|49.97|49.8|50.7|52.12|52.46|51.78|53.18|51.34|49.7|48.75|49.03|51.22|53.48|||52.96|51.84|51.92|52.1|57.84|57.32|55.58|55.64|56.4|55.78|56.7|57.44|59.56|59.44|59.6|59.1|58.86|58.2|59.2|59.44|59.24|58.54|58.32|58.68|58.68|60.06|60|59.36|60.44|65.66|68.66|66.52|66.48|66.88|65.56|65.1|64.76|61.86|61.92|64.68|64.52|63.06|63.56|63.04|63.52|61.72|62.64|60.48|59.82|60.68|60.6|60.22|62.3|65|66.26|67.24|66.48|69.36|69.48|69.92|68.96|69.56|71.36||71.92|71.88|71.74|||73.12|72.78|75.04|74.58|75.84|76.2
05454|943213|/equities/nn-group|STOXX600/EAFAVALUE||44.17|43.85|44.27|44.86|44.98|45.03|44.92|45.29|46.05|45.84|45.42|44.98|44.92|45.48|45.66|45.25|46.25|46.84|46.03|46.1|46.1|45.42|45.9|46.72|46.47|46.27|46.13|46.16|46.28|46.52|46.58|46.66|46.33|45.88|45.55|45.4|45.46|44.76|44.2|44.22|44.07|44.24|44.51|44.92|45.09|44.98|44.82|44.94|45.32|45.15|45.12|44.98|44.69|44.93|44.69|44.95|44.84|44.83|44.97|45.13|45.33|45.18|44.53|44.43|44.65|44.47|44.17|44.15|43.89|44.13|43.93|43.52|43.74|43.7|43.77|45.15|46.12|45.61|45|44.86|44.49|44.28|44.15|43.52|42.87|45.44|46.35|46.76|46.44|46.3|45.92|45.84|45.73|45.98|45.88|45.67|45.75|45.43|45.18|45.18|45.02|46.23|45.77|44.99|44.98|44.89|44.94|44.91|44.92|44.37|43.77|43.42|43.37|43.51|43.32|42.87|42.84|42.66|42.41|41.86|41.65|42.05|42.3|42.5|42.41|42.7|42.76|42.58|42.98|43.2|43.16|42.71|42.97|43.22|45.1|45.1|45.72|45.91|45.73|45.76|45.84|45.75|45.74|45.27|46.07|46.09|45.74|45.45|45.07|44.29|43.57|43.67||43.88|43.76|43.6|43.38|43.72|43.66|43.55|42.87|42.87|42.69|43.04|43.81|43.77|43.78|43.86|43.74|43.68|42.99|43.36|42.97|43.04|||42.89|42.57|42.24|42.11|41.84|41.9|41.39|41.27|41.2|41.08|41.06|41.22|41.23|41|40.84|40.79|40.22|39.79|39.85|41.15|41.56|38.34|37.83|37.68|37.9|38.14|37.77|37.55|37.52|38.02|37.85|37.58|37.52|37.19|36.76|36.9|37.46|37.88|38.15|38.08|38.15|38.29|38.23|38.1|38.09|37.99|37.87|37.68|37.74|37.39|37.32|36.94|37.16|37.51|37.46|38.04|38.7|37.14|37.31|37.21|37.05|37.33|36.6||36.15|36.11|35.88|||35.47|35.31|35.73|35.53|35.74|35.86
05455|647|/equities/nokia-finland|STOXX600/EAFAVALUE||3.9895|3.988|4.004|4.0315|4.068|4.021|4.047|4.137|4.242|4.2285|4.277|4.2495|4.251|4.274|4.3095|4.254|4.288|4.337|4.328|4.379|4.3855|4.391|4.512|4.575|4.5065|4.4385|4.4205|4.3745|4.395|4.393|4.2745|3.964|4.1775|4.107|4.0355|4.0485|4.0935|4.0825|3.994|3.9995|3.9905|3.972|3.96|3.9835|3.9765|3.96|3.97|3.9455|3.9115|3.8645|3.8285|3.816|3.8025|3.8195|3.839|3.812|3.84|3.8165|3.8685|3.873|3.901|3.968|3.977|4.0205|3.9935|4.01|4.1155|3.8|3.8015|3.7575|3.765|3.7345|3.751|3.788|3.7605|3.726|3.74|3.598|3.586|3.519|3.517|3.517|3.515|3.478|3.464|3.656|3.729|3.664|3.658|3.596|3.557|3.563|3.429|3.479|3.483|3.401|3.438|3.578|3.615|3.676|3.692|3.662|3.655|3.643|3.655|3.638|3.632|3.65|3.659|3.68|3.665|3.521|3.522|3.51|3.554||3.443|3.461|3.467|3.42|3.477|3.562|3.567|3.599|3.623|3.668|3.658|3.664|3.639|3.703|3.591|3.572|3.55|3.583|3.587|3.575|3.662|3.649|3.548|3.604|3.609|3.597|3.668|3.769|3.56|3.53||3.502|3.493|3.466|3.473|3.486||3.434|3.454|3.448|3.421|3.472|3.52|3.479|3.329|3.24|3.197|3.211|3.209|3.224|3.245|3.31|3.24|3.24|3.28|3.33|3.291|3.335|||3.335|3.34|3.289|3.325|3.32|3.31|3.257|3.237|3.39|3.442|3.386|3.346|3.348|3.33|3.361|3.401|3.341|3.327|3.321|3.267|3.291|3.326|3.264|3.269|3.29|3.289|3.35|3.295|3.28|3.292|3.292|3.273|3.362|3.364|3.436|3.385|3.321|3.353|3.357|3.337|3.394|3.428|3.569|3.553|3.529|3.517|3.203|3.201|3.154|3.156|3.209|3.24|3.276|3.245|3.233|3.235|3.206|3.304|3.231|3.198|3.175|3.174|3.155||3.091|3.083|3.111|||3.099|3.036|3.068|3.05|3.025|3.081
05456|583|/equities/nokian-renkaat|STOXX600/MSCI_EU_SMALLCAP||7.44|7.494|7.368|7.5|7.566|7.504|7.416|7.482|7.55|7.604|7.652|7.626|7.676|7.678|7.848|7.774|7.702|7.876|7.838|7.882|7.846|7.908|8.158|8.7|8.346|8.314|8.524|8.586|8.676|8.748|8.626|8.5|8.512|8.466|8.484|8.51|8.688|8.692|8.476|8.5|8.506|8.464|8.68|8.976|8.962|8.936|8.774|8.666|8.638|8.564|8.652|8.766|8.6|8.44|8.406|8.434|8.444|8.436|8.55|8.502|8.56|8.564|8.604|8.814|8.766|8.644|8.63|8.678|8.718|8.712|8.55|8.49|8.402|8.41|8.386|8.34|8.36|8.25|8.02|8.08|8.12|8|8.06|8.06|7.99|8.35|8.54|8.55|8.46|8.41|8.36|8.32|7.99|8.03|7.99|8.06|8.06|7.98|7.98|7.94|7.94|7.92|7.85|7.78|7.86|7.9|7.95|7.92|7.82|7.87|7.77|7.75|7.87|8.01|7.97||7.83|7.84|7.88|7.85|8.03|8.19|8.22|8.18|8.2|8.26|8.29|8.31|8.39|8.55|8.46|8.49|8.63|8.65|8.65|8.58|8.63|8.59|8.82|9.02|9.2|9.18|8.98|8.64|8.55|8.37||8.29|8.46|8.43|8.22|8.18||8.5|9.37|9.1|9.09|9.12|9.14|9.17|9.1|9.05|9.12|9.2|9.47|9.44|9.48|9.63|9.47|9.37|9.28|9.22|8.96|8.74|||8.92|8.84|8.83|8.79|8.8|8.77|8.67|8.27|8.23|8.18|8.38|8.42|8.45|8.45|8.42|8.43|8.41|8.29|8.52|8.54|8.55|8.61|8.55|8.44|8.61|8.68|8.58|8.42|8.61|8.55|8.55|8.48|8.44|8.63|8.99|9.05|9.03|8.74|8.41|8.54|8.49|8.38|8.84|8.67|8.72|8.54|8.54|8.63|8.24|8.4|8.34|8.29|8.38|8.45|8.58|8.61|8.45|8.63|8.57|8.47|8.28|8.4|8.61||8.37|8.24|8.32|||8.16|8.27|8.14|8.05|8.07|8.22
05457|8922|/equities/nordea-bank-finland|STOXX600||10.745|10.74|10.59|10.605|10.745|10.72|10.68|10.835|10.87|10.87|10.8|10.71|10.61|10.75|10.845|10.855|11.02|11.055|11.05|11.13|11.075|10.815|10.975|11.035|10.965|10.955|10.93|11.05|10.99|11.1|11.155|11.085|10.45|10.48|10.41|10.42|10.47|10.42|10.485|10.5|10.49|10.47|10.48|10.61|10.715|10.695|10.625|10.675|10.78|10.785|10.765|10.69|10.59|10.6|10.445|10.465|10.46|10.505|10.64|10.585|10.675|10.75|10.56|10.73|10.795|10.72|10.695|10.65|10.665|10.61|10.625|10.575|10.53|10.585|10.6|10.475|10.495|10.5|10.505|10.515|10.49|10.39|10.32|10.31|10.175|10.5|10.81|10.885|10.84|10.815|10.67|10.62|10.65|10.79|10.87|10.615|10.645|10.585|10.6|10.85|11.005|10.945|10.82|10.965|11.145|11.365|11.45|11.33|11.385|11.415|11.21|11.165|11.31|11.405|11.41||11.375|11.43|11.47|11.475|11.49|11.715|11.79|11.375|11.34|11.43|11.395|11.245|11.35|11.45|11.32|11.255|11.38|11.395|11.275|11.28|11.28|11.345|11.415|11.5|11.455|11.36|11.41|11.465|11.44|11.36||11.275|11.25|11.12|11.06|11.06||11.03|10.98|10.97|11.035|11.265|11.27|11.08|10.89|10.765|10.71|10.635|10.875|10.895|10.925|11.07|11.055|10.835|10.735|10.79|10.855|10.63|||10.518|10.55|10.466|10.468|10.526|11.3|11.17|11.16|11.102|11.3|11.456|11.484|11.368|11.47|11.534|11.544|11.478|11.386|11.366|11.382|11.382|11.374|11.228|11.202|11.182|11.212|11.18|11.18|11.13|11.024|10.888|10.776|10.848|10.74|10.662|10.758|10.948|10.86|11.084|11.392|11.444|11.636|11.576|11.586|11.542|11.488|11.276|11.146|11.13|11.1|11.058|11.068|11.19|11.374|11.378|11.432|11.488|11.556|11.74|11.754|11.592|11.488|11.428||11.3|11.314|11.312|||11.192|11.18|11.25|11.224|11.244|11.196
05458|1127857|/equities/nordic-entertainment-a|STOXX600||1.35|1.38||1.38|1.35|1.34||1.34|1.33|1.34|1.32|1.21|1.1|1|0.91|||||||2.68|2.04|1.85||1.74|1.7|1.51|1.41|1.39|1.38|1.38|1.36||1.38|||1.45|1.45|1.42|1.41|1.45||1.51|1.5|1.49|1.51|1.5|1.45|1.44|||1.52|1.52|1.54|1.53||1.52|1.56|1.5|1.56||||1.66|1.64|||1.66|||1.61|||1.66|1.57|1.56||1.71||1.88|1.82|1.81|1.73|1.82|1.7||2|2|2.06|2|||||3|1.83|1.8|1.73||1.71|1.66|1.62||1.56|1.56|1.48|1.46|1.45||1.45|1.45||1.5|1.5||1.5|1.5|1.49|1.45|1.34|1.56|1.56||1.64||||1.76|1.85|1.75||1.68|1.61|1.55|1.52|1.52|1.51|||1.7|1.65|1.61|1.6|1.65|1.63||1.61|1.61|1.63|1.6|1.37||1.3|1.3||||1.5|1.5||||||2.5|||1.74||1.9|1.9|1.88|2|||1.84|||1.93|1.85|1.82|1.8|1.81|1.84||10|10|9.75|9.95|11.1|11.5|11.1|11.1|10.1|2.02||||1.71||1.8|1.5|1.8|2|2.12|2.08||||||||4.7|4.62|4.5|4.5|4.56|4.72|4.02|4|3.84|3.8|4.42|6.5|6.1|4.42|3.4|7.55|7.6|8.5|9|9.05|9|||9.95|9.95||9.85|10|10.4||||10.8|11|10.7|10.6|11.7
05459|367|/equities/nosk-hydro|STOXX600/EAFAVALUE||69.08|69|71.94|72.42|73.36|72.04|72.2|72.42|71.3|70.96|71.08|66.04|65.78|67.44|69.6|71.72|72.72|72.12|70.34|69.94|69.14|68.64|69.7|69.86|68.46|68.58|70.24|68.62|69.32|70.02|70.22|69.64|69.04|68.7|70.3|70.88|68.2|67.04|66.78|69.16|69|68.62|69.6|69.22|69.6|68.76|67.88|66.6|66.38|62.56|62.92|63.52|60.9|62.2|62.24|59.4|59.9|58.24|56.86|56.24|56.64|56.88|57|59.32|59.58|60.04|59.28|60.2|61.08|61.06|59.8|59.8|60.8|60.24|59.7|58.26|57.98|57.66|57.5|57.62|57.74|56.06|56.9|56.76|55.54|58.74|60.4|60.88|59.68|60.78|61.4|60.6|61.64|62.06|64.22|65.2|66.14|66.12|66.36|69.06|69.06|67.54|67.46|67.34|67.06|68.86|68.88|68.66|67.02|67.26|67.06|66.42|66.9|66.5|66.76|65.74|65.6|64.88|64.2|64.72|67.44|68.6|67.52|68.52|68.68|68.4|68.86|69.24|71.08|71.52|71.54|70.2|71.44|70.92|69.32|69.06|69.2|71.32|71.74|||67.76|68.46|68.6|67.82|68.34||67.76|70.74|70.58|69.46|69.7||69.66|70.54|70.66|68.44|69.36|69|70.72|71.72|71.8|72|71.44|75.1|71.6|69.72|69.34|68.98|68.98|67.94|68.82|66.18|63.58||||60.04|60.7|60.5|61|61.12|59.46|58.76|58.96|59.04|58.32|57.88|57.74|55.86|56.32|56.44|54.54|54.48|55.14|55.38|55|56.1|56.98|56.26|57.12|58.4|58.56|57.5|58.5|58.54|57.06|57.14|59.36|59.3|59.22|60.2|60.38|61.04|60.98|62.02|62.12|62.06|63.16|63.08|62.9|62.5|64.74|63.04|59.62|61.18|60.74|61.18|62.82|64.04|66.1|66.96|66.96|67.16|66.64|66.92|67.4|67.84|68.78||68.68|69|68.52|||68.4|65.92|68.1|67.54|67.92|67.86
05460|555|/equities/novo-nordisk|STOXX600/EAFAGROWTH||757.3|754.7|760|781.6|757.9|750.9|742|743.1|725.3|719.8|746.6|759.5|759|767|774.9|757.3|749.5|811.9|752.1|776.5|777.8|775|781.3|781.4|785.5|789.2|804.4|805.3|807.8|816|816.6|820.2|810.9|831.3|823.6|822.3|810.1|800.9|805|805.3|788.9|792.6|802.9|803.4|799|834.8|862.5|859.2|845|860.8|906|907|896.4|919.3|933.2|934.2|924.3|903.9|887.1|898.4|902.5|912.4|911.6|942.4|939.4|941.3|922.3|906|912.4|915|923|930.1|915.8|918|918.1|928|929.9|914.3|914.3|910|918.6|870|875.1|889.4|865.2|916.3|928|914.4|915.7|894.2|888.2|900|916|923.1|913.3|915.4|928|953.5|980.3|989.7|980.3|979.1|976.2|981.8|988.2|980.6|976.2|989.8|1013.4|1017.4|1015.4|1010.8|1033.2|1028|995.8|993.6|993.8|984.9|983.7|995.4|996.9|993.1|993.5|997.4|991.3|990.9|974.5||939.6|930.2|931.6|931|915|925.3|929.5|940.7|942.6|928.5|928.9||919|921.5|924|927|909.9|||894.6|882.6|858.5|859.8|912.8|899.3|916.9|895|886.6|876.1|894.1|891.3|876.2|870.9|877|879.4|872.1|888|891.9|873.5|866|877.9|874.9|870|874.3|882.1|898||||896.3|894.6|895.4|896.7|898.9|903.9|918.1|914.2|924.3|927.9|923.1|919.9|921.2|919.5|932|856.5|883.3|880.9|850.9|838.5|842.6|852|851.9|856|855|856|861.5|858.6|851.8|852.2|848.2|841.4|845.7|833.5|826|827.5|825.4|821.8|790|795.7|793.5|756.5|746.9|733|729.5|730.1|724.3|733.4|739.1|737.1|733.6|733.3|732.5|729.9|743.9|738.3|726.4|725.2|729.6|730.3|704.2|700.6||700.7|705.5|697.2|||700|702.9|695.3|683.8|681.3|668.5
05461|558|/equities/novozymes-b|STOXX600/EAFAGROWTH||413.7|417.8|418.2|425.3|427.3|429.4|410|407.3|398.6|400.6|403.9|409.6|414.2|423.8|431.3|424.9|426.6|432.9|430.1|433|433.9|434.5|441.2|448.1|448.6|446.5|450.6|451.1|450.9|453.8|454|456.4|469.9|473.8|469|469.1|476.4|472.1|472.7|466.7|473.4|477.1|476.2|485.9|484.3|480.4|479.5|476.3|478|474.9|464.8|460.7|463.5|470|471.1|470.4|471.2|469.6|467.8|466.5|462.4|461.8|462.9|470.5|474.3|468.7|469.1|470.6|468.5|451.4|452.8|448.2|442.9|446.3|443.5|439.7|436.2|434.3|433.2|431.2|430.7|427|429.4|425.5|420|435.8|442.8|441.2|437|438.3|431.6|431.5|432.8|421.9|423.5|421.4|424.3|424.9|427.9|435.4|432.3|431.4|437.4|438.3|436.8|436.8|432.6|427.2|430.8|429|431.4|435.2|436.6|436.7|439.5|445.6|444.2|431.5|430.1|411.5|415.3|424.3|425.2|427.9|431.9|425.5|425.3||420.4|410.4|413.2|418.1|422|430.6|429|429.4|436.3|436.5|434.7||438|432.3|428.1|421.9|425.3|||419.2|414.3|414.6|416.9|391.4|392.2|393.7|393.3|392.3|390.8|393.8|389.3|390.4|389|387|387.1|384.4|387.6|391.3|388.7|382.1|388.6|390.3|390.2|399.9|397.1|411.8||||411.7|411.4|412.4|412.4|420.4|421.7|411.6|409|417.2|418.4|416.9|416.1|416.6|417.9|405.7|405.1|400.3|398.7|393.3|390.3|388.5|392.6|392.1|388.9|388.5|389.4|384.8|374|373.5|369.8|366.1|357.8|353.2|356.5|360.3|358.7|362.1|367.1|375.4|371.6|360.3|363.5|372.6|371.4|368.2|365.7|358.4|357.2|352.1|350.5|363.4|368.1|369.4|368.3|366|367|367.9|367|365.6|367.8|366.7|372||372.8|374.1|372.8|||370.6|370.7|367.2|370.5|361.3|358.9
05462|601|/equities/omv-ag|STOXX600/EAFAVALUE||37.92|38.04|38.16|38.32|39.18|39.2|39.08|38.62|39.1|39.08|39.02|38.46|37.88|38.2|38.1|38|38.3|38.28|37.98|38.06|38.54|38.4|38.96|39.28|38.74|39.06|39.08|39.2|39.36|39.26|39.34|38.96|38.92|38.66|39.38|39.4|39.32|38.76|39.1|39.96|40.06|39.44|39.82|38.94|38.36|37.48|36.96|37.26|37.6|37.02|37.26|37.6|36.76|36.58|36.64|36.92|36.98|37.1|37.9|38.1|38.8|39.1|39.2|39.62|39.6|39.78|39.5|39.54|39.86|39.78|39.06|39.18|39.2|39.44|39.6|39.44|39.4|38.78|39.24|39.2|38.42|38.08|38.16|37.46|37.52|38.86|39.08|39.16|39|39.12|39.02|38.76|38.86|39.34|39.66|39.6|39.68|39.38|39.34|39.8|40|39.92|39.88|40.68|41.3|41.76|41.7|41.6|41.6|41|41.14|40.94|40.8|40.68|39.82|39.8|39.76|39.84|39.4|39.42|39.44|40.8|41.2|42.04|41.76|41.46|41.28|41.5|46.38|46.94|46.24|45.98|46.8|47.16|47.2|46.88|47.18|47.9|48.14|48.08|47.58|47.28|47.68|47.76|47.46|47.3|46.6|45.42|44.98|44.58|44.68|44.6||45.9|43.76|43.84|43.66|43.92|43.96|43.76|44.2|44.1|44.32|44.34|45|45|44.4|44.14|45.26|45.38|45.56|44.96|44.88|44.98|||43.86|43.21|43.59|43.46|43.57|43.11|42.79|42.35|42.07|42.22|41.67|41.51|40.85|40.21|40.51|40.69|41.13|40.88|41.35|41.17|41.1|40.89|41.12|40.65|41.53|42.37|41.99|41.68|41.47|41.12|40.28|40.55|40.75|40.05|40.04|39.97|40.25|40.7|40.86|41.66|42.01|41.41|40.7|41.1|39.95|39.29|38.85|38.58|38.38|38.34|38.15|38.45|39.39|39.1|39.24|38.69|39.03|39.5|40.1|40.5|40.59|40.04|40.32||39.77|40.04|40.04|||39.62|39.48|40.31|40.34|40.83|40.8
05463|26435|/equities/orion-b|STOXX600/EAFAVALUE||45.14|45.51|45.5|45.64|45.79|45.35|44.6|44.9|44.88|44.67|45.17|45.52|44.77|46.06|46.49|45.15|45.23|45.42|45.25|45.37|45.38|45.62|45.24|45.74|44.9|45.84|47.11|47.5|47.66|48|48.28|48.52|47.67|47.8|48.65|48.54|48.82|49.22|48.49|48.08|48|47.98|48.49|49.49|49.63|49.86|50.16|49.8|47.58|47.54|47.54|47.33|47.12|47.44|47.13|46.93|47.96|49|49.04|48.89|48.7|48.52|48.4|48.85|48.18|47.97|47.82|47.27|46.89|46.85|46.83|46.85|46.83|46.93|46.7|46.74|46.44|45.98|44.35|44.2|44.15|44.18|43.48|43|42.35|43.11|42.86|42.48|41.92|41.54|41.54|41.32|40.43|40.2|40.06|39.99|40.78|41.48|41.05|41.45|41.56|41.45|41.05|41.56|41.74|41.8|41.6|41.94|42.48|43.22|39.91|39.67|40.07|40.06|40.2||39.97|38.81|38.71|38.08|37.71|37.45|37.67|38.45|38.78|39.1|39.2|39.17|39.09|38.43|37.8|37.05|37.01|37.8|37.72|37.62|37.7|37.65|37.75|38.2|37.95|37.9|37.97|37.63|37.77|37.77||37.1|36.31|36.24|36.17|36.01||36.38|36.69|36.12|35.74|33.36|33.27|33.01|32.47|32.37|32.66|32.93|33.3|33.43|33.57|33.22|33.02|33.3|33.1|33.58|33.89|34.86|||34.68|34.54|34.43|34.76|34.8|34.81|35.57|35.53|35.65|36.21|36.11|36.3|36.13|36.53|36.18|35.86|35.82|36.68|36.81|36.65|37.3|37.15|37.88|38.27|38.88|39.03|39.04|39.51|40.26|40.29|39.95|39.95|44.6|43.11|43.29|43.35|43.03|42.69|42.72|42.83|43.05|43.06|43.81|43.64|44.48|44.03|43.8|43.75|43.58|44.27|45.08|45.03|45.29|42.82|42.99|42.67|41.99|42.21|41.75|41.1|40.79|40.4|40.11||39.52|39.55|39.75|||39.35|39.05|38.7|38.28|37.91|38.42
05464|373|/equities/orkla-a|STOXX600/EAFAVALUE||102.1|101.6|102|101.9|102.2|101.9|99.65|98.2|97.85|98.35|99|99.7|100.4|100.6|102.6|101.7|101.1|102.7|102.6|102.4|102.6|103.4|104|106.4|100.8|99.65|101.2|101.2|102.6|102.9|102.9|103.6|104.1|104.8|103.6|102.9|102|101.9|99.55|99.85|98.9|99.15|98.8|100.5|99.7|99.1|99.4|98.8|98.6|98.6|97.6|98.1|98.7|100|99.75|99.1|100.3|100.2|99.95|99|97.7|96.1|95.6|95.5|95.35|94.2|94.05|94.3|93.1|92.95|92.55|92.25|91.45|91.65|91.65|91.7|91.3|90.85|90.6|90.55|90.6|90.7|90.5|89.9|90.25|91.4|92.2|92.65|91.95|91.5|90.65|90.45|90.95|91.6|91.8|92.15|90.5|89.7|90.35|91|85.3|85.9|86.35|85.8|85.15|85.1|84.95|84.75|84.9|86|87.1|87.75|88.55|88.55|88.55|88.7|88.9|89.2|89.6|90.1|90.45|89.65|87.45|87.45|87.95|88.15|87.15|86.45|86.25|84.9|84.95|84.6|84|82.7|82.6|82.65|83.3|83.45|83.25|||82.6|82.8|82.65|82.8|83.15||82.55|80.95|81.1|80.65|75.7||75.9|75.15|74.6|73.9|73.4|73.95|74.05|73.1|79.45|79.55|77.75|77.7|77.9|78|77.35|76.5|76.3|76|76.1|77.6|79.35||||76.88|76.64|76.74|76.58|76.42|76.82|76.56|76.28|76.54|76.96|77.2|77.5|77.76|77.72|77.26|77.2|77.06|76.64|76.6|76.62|76.72|76.68|76.88|76.38|76.24|75.84|75.8|75.72|75.78|76.2|77.5|76.56|76.6|76.76|81|82.28|83.24|82.42|82.78|82.76|83.2|83.9|83.42|83.36|83.56|83.74|83.62|83.8|84.54|83.84|83.84|83.72|83.12|82.88|82.64|82.2|82.02|81.28|81.24|81.18|81.3|79.38||78.94|78.48|78.26|||78.06|77.8|78.06|78.62|78.84|79.76
05465|8785|/equities/pkn-orlen|STOXX600/MSCI_EEM||51.58|51.72|52.3|52.57|52.55|52.69|52.75|52.3|53.76|53.4|53.15|53.17|51.44|53.1||53.92|54.37|52.78|52.78|52.86||52.18|53.08|53.75|53.9|54.08|53.78|53.02|54|54.18|54.3|54.54|54.92|55.5|56.2|56.19|55.96|55.87|56.26|57.86|58.5|58.58|58.9|57.1|57.1|56.87|57.66|57.7|58.13|57.18|57.97|58.67|61.78|61.74|61.39|60.89|61.5|61.36|61.79|61.99|62.7|63.87|64.34|65.99|66.16|64.8|64.22|63.68|63.63|63.72|63.48|63.4|63.95|64.78|65.19|64.3||64.16|64.99|64.58|63.08|62.3|62|62.38|62.05|63.61|64.74|64.74|64.59|64.79|64.32|63.84|63.94|64.67|65.49|65.47|65.66|65.4|67.22|67.3|67.7|66.99|66.99|67.4|68|69|69.17|69.05|68.29|68.63|68.08|67.78|68.3|68.1|67.45|66.2|66.17|65.8|65.08|64.7|63.5|62.9|63.05|63.68|63.42|64.05|63.68|63.21|63.94|64.82|64.66||65.33|66.35|67.08|67|71.4|73.43|73.59|72.78|70.68|69.59|69.9|69.64|68.81|68.92|68.64|67.85|68.68|68.07||66.44||68.18|68.15|67.81|67.72|68.76|68.85|68.5|68.09|67.8|67.9|68.49|69.39|69.14|69.99|70.47|70.9|69.39|68.1|68.21|67.6|68.21|||65.65|64.88|64.58|63.16|63.1|63.28|63.51|63.97|64.5|64.83|64.24|62.71|62.8|63.12|63.17|63.2|63.26|62.12|64|63.5|64.4|66.18|66.67|66.53|66.97|68.46|68.3|68.05|68.87|68.15|67.45|67|67.78|67.35|66.29|66|66.45|66.33|66.64|66.45|65.8|62.86|62.49|62.37|61.1|61.17|61.25|60.47|60.59|60.27|59.57|60.49|61.24|62.02|62.57|62.91|63.43|63.87|64.18|64.65|65.46|65.48|66.78||67.17|66.64|65.56|||64.65|64.2|64|63.68|63.15|63.66
05466|985158|/equities/dong-energy-as|STOXX600/EAFAGROWTH/EAFAVALUE||398.3|400.2|392|395|394.3|392|385.1|386.4|387.4|397.3|395.7|383.3|376.5|379.7|390.4|387.8|378.3|386.3|428.4|425.1|413.5|407|425|438|436.1|437.7|441|438.7|441.6|444.7|442.4|444.5|435|440|444.1|445.7|456|458.3|452.7|451.9|435.3|445.3|443.4|451|453.1|450.1|448.8|445|443.8|444.7|436.6|443|439.4|445.2|446|452.3|435.8|429.8|421|420.2|428.4|433.6|413.9|409.9|392.5|396|393.2|390|388.7|385|384.7|375.6|380.6|386.7|385.4|397|407.9|428.5|429|421.6|420.9|414|415|416.1|416.9|431.7|415.7|413.4|411.4|413.9|406.3|400.3|399.5|395.2|406.6|398.4|390.6|387.5|390.2|400.5|417.9|424|403.7|394|400.3|402.9|389.9|385.9|375.8|379.7|378.5|391|393.2|397.1|396.4|395.1|393.1|392.5|390.7|388.1|397.5|407.4|407.7|396.9|396.5|404|421.8||422.3|424.4|419.3|423.9|409.9|418.3|412.8|407|409.3|411|417.9||435.1|433.4|433.6|415.9|437|||434.1|433|413.6|429.7|399.3|387.4|396|393.9|396.5|394.9|390.6|392.9|383.9|388|392.9|383|393.3|407.1|409.2|394.7|406.5|400.1|388.9|391.7|395.2|381.2|388.9||||387.4|378.2|380|383.4|376.7|367.1|359.8|356.8|353.8|361.2|361.3|366.4|378.7|377|377.2|382.5|370.6|393.8|402|393.3|384.1|379.8|380|387.5|393|394|397.7|401.6|405.4|410.4|413.6|418.5|401.6|392|387.4|395.8|388.1|389|404.2|396.1|392.8|396.1|395.5|389.7|387|395.1|390.1|389.5|392.5|390.6|396|396.8|400.9|397|388.8|383.3|389|387.1|375|366.3|364.5|377.5||380.9|379.3|379.2|||367.7|373.1|378.1|369.2|375|380.8
05467|42602|/equities/osram-licht|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05468|26322|/equities/pandora|STOXX600/EAFAGROWTH||1136.5|1121.5|1118|1123|1136|1120|1089|1085|1095|1098|1094.5|1097|1097.5|1094.5|1082|1070|1074|1055|1069|1068|1060|1051|1063.5|1074|1053.5|1050.5|1051.5|1036.5|1052|1075|1095.5|1086|1063.5|1078|1078|1079|1079|1069|1077.5|1058.5|1060.5|1062|1089|1104|1121|1120.5|1135|1157|1171|1147|1174.5|1179.5|1171|1195|1205|1203.5|1188.5|1161|1160|1166.5|1160|1176.5|1175.5|1193.5|1180.5|1190|1182|1176.5|1161.5|1155|1149|1142.5|1125|1125|1094|1071.5|1078.5|1090.5|1083|1045.5|1037|1014.5|1015|1009|989.8|1066|1093.5|1104|1096|1083|1061.5|1071|1075|1080|1076.5|1060.5|1070|1078|1073|1062.5|1057.5|1036|1026|1023|1019.5|1003.5|994.8|1006.5|1010|1061|1064.5|1072.5|1076|1070|1076|1073.5|1092|1055|1062|1062.5|1080|1119|1109.5|1119.5|1121|1119|1118||1118.5|1129.5|1127.5|1117|1121|1139|1140.5|1142|1140|1153|1173||1176|1167|1157|1157|1167.5|||1132|1125|1131|1151|1159.5|1087|1092|1120|1110.5|1103.5|1109.5|1108|1106.5|1100|1089|1086.5|1078|1091|1097|1107.5|1093|1092|1099.5|1098.5|1111|1121.5|1134||||1140|1145.5|1134|1162|1178.5|1165.5|1157.5|1161|1163|1179.5|1171.5|1161.5|1148.5|1160.5|1139|1133.5|1137.5|1147|1149|1157|1165|1171.5|1159|1151.5|1150|1144.5|1153|1148|1136.5|1119.5|1104|1097.5|1101.5|1091.5|1078|1055|1032|1026.5|1022|1008|1023.5|1025|1012.5|1001|1004|989|987|976.8|979.8|1002.5|989.6|987|991|989.6|1008|1001.5|982.8|983.4|946.8|939|941.2|944.8||937.2|941|937.2|||942.8|951.4|952.4|944|924.6|926.4
05469|305|/equities/philips-kon|STOXX600/EAFAGROWTH||25.82|26.17|25.87|26.01|25.87|25.53|25.14|25.02|24.79|24.8|24.66|24.62|24.71|24.77|25.08|25.51|25.64|25.3|25.23|25.18|24.75|24.21|24.89|25.37|26.21|29.79|29.99|29.84|29.83|29.8|29.7|29.78|29.82|30.22|29.52|29.44|29.78|29.53|29.14|29.52|29.42|29.53|29.46|29.85|29.86|29.46|28.47|28.12|27.57|27.52|27.7|28.14|28.09|28.37|27.9|28.05|27.99|27.84|27.13|27.48|27.32|27.24|27.01|27.42|27.47|27.66|27.83|27.6|27.09|27.12|27.17|27.14|26.72|26.52|26.58|26.37|26.24|26.03|26.12|26.3|26.77|26.67|26.79|26.27|25.89|26.37|26.18|26.63|27.25|27.34|23.88|24.13|24.07|24.3|24.42|23.88|24.11|23.82|23.93|24.63|24.71|24.72|24.53|24.54|24.84|24.67|24.57|24.1|23.51|23.67|23.93|24.15|24.56|24.28|24.65|24.78|24.59|24.15|24.13|24.13|24.26|24.39|24.61|24.65|24.45|24.75|24.38|24.49|24.54|25.05|25.18|25.34|25.34|25.36|24.98|24.97|25.35|25.28|25.38|25.91|25.93|25.65|25.42|25.23|25.58|24.97|24.64|23.96|24.27|24.26|24.38|24.39||24.86|28.14|19.18|19|19.23|18.98|18.6|18.3|18.32|18.59|18.8|18.87|19.11|18.7|19.78|18.47|18.4|18.16|18.45|18.3|18.12|||18.23|18.28|17.97|17.95|18.17|18.46|18.62|18.6|18.82|19.18|19.23|19.18|19.07|19.02|18.61|18.61|18.31|18.14|18.17|18.23|17.96|18.38|18.12|18.05|18.14|18.14|18.07|18.26|18.37|18.37|18.31|18.19|18.5|18.57|18.55|18.42|18.82|18.97|18.95|19.04|19.12|19.34|19.57|20.05|20.35|20.51|20.8|20.95|20.93|20.94|20.98|20.76|21.01|21.17|21.44|21.43|21.21|21.44|21.35|20.87|20.7|20.65|20.73||20.51|20.46|20.45|||20.32|20.36|20.92|20.73|19.99|20.03
05470|310|/equities/pirelli---c|STOXX600/MSCI_EU_SMALLCAP||5.134|5.148|5.064|5.172|5.212|5.242|5.192|5.198|5.15|5.158|5.152|5.094|5.142|5.16|5.222|5.214|5.026|5.068|5.062|5.076|5.07|5.092|5.1|5.184|5.24|5.19|5.294|5.346|5.346|5.376|5.416|5.384|5.332|5.37|5.366|5.326|5.378|5.368|5.312|5.436|5.33|5.23|5.212|5.478|5.54|5.584|5.674|5.612|5.608|5.502|5.558|5.614|5.478|5.434|5.444|5.484|5.412|5.41|5.424|5.456|5.408|5.496|5.478|5.55|5.534|5.54|5.52|5.516|5.494|5.474|5.462|5.438|5.42|5.432|5.394|5.406||5.306|5.294|5.268|5.27|5.254|5.318|5.324|5.35|5.64|5.814|5.86|5.858|5.844|5.85|5.794|5.736|5.78|5.77|5.778|5.734|5.774|5.762|5.734|5.734|5.702|5.646|5.628|5.73|5.698|5.706|5.648|5.59|5.666|5.632|5.692|5.688|5.794|5.804|5.924|5.922|5.872|5.95|5.95|5.954|5.994|6.036|6.11|6.064|6.114|6.046|6.02|5.988|6.146|6.082|6.036|6.232|6.19|6.176|6.182|6.11|6.09|6.134|6.154|6.17|6.166|6.166|6.214|6.256|6.314|6.084|6.16|6.194|6.15|6.102|6.092||6.03|6.022|6.008|6|6.01|5.988|5.97|5.866|5.87|5.886|5.806|5.914|5.94|5.88|5.882|5.864|5.916|5.78|5.796|5.762|5.696|||5.774|5.68|5.67|5.654|5.612|5.62|5.586|5.582|5.578|5.544|5.358|5.376|5.366|5.332|5.44|5.448|5.87|5.744|5.74|5.646|5.49|5.484|5.512|5.476|5.458|5.432|5.38|5.352|5.36|5.484|5.468|5.458|5.534|5.414|5.344|5.308|5.214|5.17|5.054|5.066|5.078|5.14|5.236|5.214|5.236|5.116|5.106|5.144|5.152|5.14|5.132|5.174|5.24|5.306|5.34|5.326|5.224|5.204|4.984|4.857|4.873|4.952|5.026||4.969|4.928|4.91|||4.884|4.856|4.849|4.835|4.839|4.938
05471|8737|/equities/pko-bank-polski|STOXX600/MSCI_EEM||56.04|56.02|54.64|54.92|55.08|54.62|54.68|54.86|56.18|57.3|59.04|59.34|58.7|60.26||60.38|60.9|60.12|58.14|58.3||56.28|57.5|57.5|56.64|56.32|57.2|56.4|56.48|57.8|58.44|59.26|59.38|58.72|58.76|58.46|57.28|57.06|55.6|54.66|54.42|54.64|55.58|56.34|58.18|58.56|58.92|57.72|57.94|56.5|57.12|57.1|57|56.84|57.28|57.18|55.5|56.38|57.28|57.04|57.88|58.94|58.32|59|59.08|58.06|58.16|56.8|57.02|57.94|58.3|57.74|56.64|57.2|57.26|57||54.8|55.1|54.04|52.66|50.8|50.98|54.64|54.44|57.38|59.54|59.54|59.78|60.16|59.88|59.28|60.02|60.68|61.04|61.1|61.06|60.28|61.24|61.5|61.48|61.92|62.12|62.08|61.8|62.04|62.3|62.8|62.5|63.54|63.44|62.8|62.88|62.86|61.78|61.8|62.3|60.92|60.46|58.68|57.4|57.5|57.94|57.18|56.94|57.92|57.92|57.3|59.2|60.28|60.16||58.2|58.66|58.58|58.14|59.04|57.14|57.18|57.64|57.46|58.18|57.88|58.2|58.46|61.26|61.76|60.92|61.7|61.54||61.54||61.9|62.2|62.72|62.78|62.92|63.08|60.44|59.16|58.9|58.28|57.72|58.74|59.1|60.2|60.64|61.12|61.52|60.34|60.1|59.92|60.14|||59.66|58.58|58.4|58.08|58.52|58.1|56.32|56.04|55.66|57.04|56.62|57.66|56.88|55.06|53.68|54.86|55.76|56.3|56.86|56.3|56.1|55.5|55.96|56.76|56.88|56.66|56.08|55.44|54.08|54.46|54.24|53.66|52.8|52.64|52.56|53.24|53.4|54.1|54.16|53.56|51.7|51|49.92|49.34|49.34|48.88|48.94|50.1|50.44|50.22|49.51|48.93|48.81|49.6|49.56|49.98|50.5|50.62|50.36|49.89|49.99|50.04|50.48||50.82|51.46|51.5|||50.64|50.78|51.26|51.26|50.46|49.93
05472|959218|/equities/poste-italiane-spa|STOXX600/EAFAVALUE||13.3|13.265|13.35|13.4|13.17|13.09|13.01|13.05|13.11|13.155|13.4|13.3|13.21|13.275|13.41|13.4|13.46|13.405|13.15|13.075|13.085|12.99|13.145|13.28|13.18|13.155|13.25|13.28|13.37|13.495|13.42|13.455|12.985|13.02|12.94|12.835|12.785|12.765|12.735|12.61|12.56|12.66|12.67|12.69|12.65|12.73|12.64|12.525|12.55|12.4|12.48|12.435|12.655|12.765|12.695|12.67|12.65|12.545|12.54|12.52|12.405|12.395|12.355|12.495|12.585|12.63|12.565|12.55|12.515|12.545|12.52|12.43|12.405|12.475|12.46|12.36||12.065|11.955|11.945|11.895|11.845|11.885|11.68|11.66|12.03|12.48|12.83|12.695|12.215|12.17|12.185|12.33|12.37|12.27|12.175|12.24|12.16|12.185|12.265|12.255|12.18|12.165|12.12|12.235|12.185|12.22|12.15|12.185|12.3|12.07|12.065|12.095|12.085|12.11|12.65|12.65|12.515|12.515|12.4|12.42|12.6|12.695|12.895|12.79|12.92|13.005|13.005|12.915|12.92|12.73|12.585|12.63|12.665|12.67|12.66|12.495|12.42|12.4|12.465|12.425|12.52|12.765|12.565|12.375|12.37|12.35|12.4|12.39|12.14|12.02|12.055||11.975|12.015|11.87|11.825|11.91|11.925|11.77|11.655|11.68|11.63|11.535|11.785|11.775|11.765|11.745|11.665|11.705|11.59|11.79|11.585|11.665|||11.61|11.62|11.58|11.49|11.54|11.62|11.86|11.95|11.885|11.75|11.77|11.69|11.66|11.585|11.625|11.51|11.41|11.335|11.345|11.3|10.93|10.525|10.485|10.35|10.305|10.3|10.215|10.11|10.125|10.105|10.035|9.952|9.96|9.92|9.876|9.988|10.065|10.11|10.115|10.11|10.13|10.16|10.125|10.315|10.355|10.31|10.31|10.265|10.215|10.25|10.165|10.075|10.135|10.195|10.2|10.26|10.27|10.335|10.3|10.27|10.28|10.41|10.42||10.3|10.32|10.31|||10.295|10.275|10.275|10.25|10.22|10.24
05473|1152300|/equities/prosus|STOXX600/EAFAGROWTH||38.55|38.16|38.5|38.165|38.235|38.08|38.155|38.43|38.185|38.81|38.18|38.165|38.15|38.26|38.8|39.39|39.79|40.205|39.905|39.675|39.57|38.96|39.915|40.305|39.96|39.785|39.51|39.56|39.29|39.24|39.9|38.84|39.415|39.225|40.34|39.915|40.35|40.15|40.34|41.715|41.42|41.4|41.78|40.1|40.24|39.725|38.995|36.16|35.775|34.37|34.045|34.2|32.76|32.795|32.45|32.49|32.84|32.79|32.615|32.715|33.4|33.61|33.49|33.735|33.575|33.89|33.115|33.275|33.3|33.46|33.57|33.76|33.255|33.46|33.51|33.52|33.13|33.67|33.31|33.06|32.455|32.215|31.81|30.945|30.975|31.76|32.465|32.605|31.99|32.065|31.955|31.85|32.36|32.85|33.085|32.87|33.22|32.95|33.11|34.135|34.535|33.43|33.195|33.07|33.195|33.29|33.43|33.53|32.955|33.65|33.545|33.875|34.37|34.28|34.94|34.555|34.57|34.82|34.275|34.54|34.62|34.79|34.705|34.2|34.06|34.22|34.35|34.21|34.25|34.315|33.745|34.175|34.345|34.945|34.88|34.82|35.115|35.15|35.37|35.625|36.485|36.625|36.255|36.225|34.715|34.095|33.9|33.16|33.63|33.955|33.82|32.885||31.93|31.845|31.925|31.255|31.865|31.165|30.035|28.645|28.9|28.96|29.065|29.655|30.395|30.425|30.43|29.67|29.855|29.46|29.71|29.57|29.78|||29.265|29.01|28.475|27.92|27.81|28.055|27.71|27.245|27.825|27.675|27.86|27.935|27.78|26.77|26.495|26.59|26.49|26.055|27.07|27.32|27.39|27.53|27.95|28.19|28.75|28.7|28.39|28.43|28.79|29.385|29.185|29.435|29.95|29.805|29.7|29.62|29.87|29.465|28.22|28.375|28.1|27.705|28.005|28.355|28.38|28.585|28.26|27.18|25.75|26.39|26.31|26.09|26.55|27.135|27.205|27.275|26.865|27.03|27.385|27.455|27.585|27.65|27.595||27.385|26.875|27.135|||25.795|29.835|30.27|30.075|30.18|30.92
05474|531|/equities/belgacom|STOXX600/EAFAVALUE||6.165|6.22|6.56|6.695|6.805|6.765|6.76|6.815|6.815|6.75|6.735|6.66|6.59|6.61|6.715|6.78|6.7|6.79|6.81|6.77|6.805|6.7|6.805|6.81|6.83|6.8|6.42|6.37|6.375|6.45|6.67|6.73|6.76|6.66|6.68|6.745|6.87|6.86|6.86|6.835|6.795|6.715|6.94|7.025|7.13|7.14|7.16|7.02|7.085|7.06|7.045|7.2|7.175|7.21|7|7.04|7.015|6.97|6.95|6.915|6.84|6.89|6.775|6.835|6.865|6.86|6.93|6.84|6.865|6.85|6.815|6.795|6.785|6.675|6.7|6.54|6.48|6.5|6.51|6.43|6.35|6.25|6.34|6.33|6.4|6.6|6.72|6.96|6.9|7.1|7.82|7.76|7.75|7.79|7.89|7.85|7.88|7.79|7.64|7.7|7.74|7.75|7.68|7.71|7.83|7.7|7.64|7.6|7.6|7.65|7.55|7.56|7.52|7.49|7.45|7.37|7.4|7.38|7.34|7.29|7.25|7.29|7.3|7.4|7.43|7.55|7.57|7.71|7.55|7.37|7.3|7.32|7.39|7.48|7.49|7.41|7.39|7.36|7.33|7.41|7.44|7.42|7.4|7.39|7.33|7.29|7.25|7.13|7.12|7.07|7.04|6.9||7.04|7.07|7.26|6.96|7.03|7.58|7.58|7.38|7.33|7.29|7.39|7.47|7.57|7.58|7.68|7.61|7.65|7.7|7.71|7.62|7.63|||7.53|7.59|7.37|7.35|7.35|7.4|7.35|7.42|7.61|7.71|7.67|7.67|7.65|7.62|7.6|7.72|7.72|7.68|7.75|7.77|7.83|7.96|8.04|8.47|8.47|8.32|8.31|8.32|8.39|8.36|8.37|8.35|8.35|8.41|8.48|8.44|8.47|8.56|8.77|8.79|8.84|8.83|8.86|9.11|9.12|9.2|9.24|9.27|9.32|9.3|9.32|9.31|9.05|8.91|8.89|8.94|8.89|8.83|8.97|8.99|8.91|8.85|8.79||8.55|8.56|8.59|||8.58|8.53|8.61|8.55|8.62|8.88
05475|6949|/equities/prysmian|STOXX600/EAFAGROWTH||63.28|62.9|62.6|62.62|63.1|62.18|61.52|61.48|61.54|61.26|63.14|63.36|62.28|63.84|64.5|62.16|62.98|65.44|64.36|64.9|65.4|65.84|66.68|69.9|68.56|68.2|67|67.08|67.68|68.42|67.92|68.16|66.28|67.4|67.06|65.96|65.6|65.9|65.78|65.58|65.52|65.74|66.4|66.34|65.8|66.38|67.58|65.94|66.34|66.26|66.1|65.68|63.18|62.98|62.2|62.18|61.58|61.54|61.04|61.02|61.46|62.2|62.7|64.1|63.56|64.04|63.16|62.62|61.94|62.16|62.24|61.82|61.7|62.28|61.44|62.02||60.76|59.86|59.14|59.06|58.52|58.74|56.92|56.12|58.44|61.9|64|63.18|62.74|62.28|62.02|64.66|63.54|62.96|61.76|61.82|63.04|62.86|62.8|63.62|63.08|62.22|60.74|58.66|59.22|59.18|58.74|57.88|59.06|58.38|58.52|58.4|58.78|59|58.7|58.8|58.36|57.72|57.62|57.08|58.08|58.1|58.54|59.46|60.24|59.52|59.12|60|60.32|60.2|59.46|59.72|60.82|61.06|60.14|59.7|58.02|57.88|57.64|57.24|57.48|57.1|56.2|56.4|56.16|55.04|53.24|52.86|52.16|52.12|51.8||51.6|51.64|51.44|50.66|50.82|50.08|50.38|50.94|50.36|50.18|50.12|52.38|48.98|48.81|48.6|49.31|49.27|48.24|48.33|48.14|48.82|||48.73|49.84|49.95|49.85|49.41|49.91|50.1|48.84|48.45|48.29|48.34|47.6|46.98|46.66|47.09|47.22|46.98|46.53|46.81|46.98|46.77|44.89|45.4|45.3|45.33|44.8|44.48|43.78|43.52|43.96|43.89|41.52|42.09|42.52|42.18|42.48|42.21|41.78|41.23|41.77|41.37|41.32|40.93|41.01|41.3|40.95|40.97|40.83|41.04|41|40.87|40.36|41|41.55|41.28|40.88|41.14|41.28|40.85|40.89|40.65|41.73|42.04||41.55|41.45|41.42|||40.99|40.83|40.95|40.8|39.84|39.52
05476|13805|/equities/pzu|STOXX600/MSCI_EEM||44.48|43.74|43.34|43.79|43.8|43.66|42.72|40.53|41.45|41.47|41.6|41.57|41.2|41.33||41.8|42.04|41.28|40.71|40.63||39.9|41.18|41.3|41.18|41.18|41.23|40.74|40.7|41.6|41.79|41.49|41.66|41.68|41.62|41.49|42.5|42.34|41.65|41.77|41.96|42.58|42.59|42.57|43.38|43.56|43.77|43.4|43.05|42.2|42.19|42.56|41.99|41.6|41.85|46.92|46.52|46.31|47.24|47.29|47.51|48.15|48.03|48.45|48.6|47.58|48.33|49.1|48.83|48.99|49.12|48.55|48.39|48.6|48.65|48.25||47.48|47.4|47.24|46.54|46.7|46.81|46.8|46.46|47.64|48.66|48.56|48.96|49|48.7|48.6|49.31|49.69|49.48|49.37|49.58|49.1|50.74|50.98|50.66|50.3|50.6|50.8|50.7|50.46|50.7|50.58|51.4|52.16|52.04|51.86|51.72|50.84|50.36|50.18|50.36|50.5|50.68|49.55|48.38|48.28|48.46|48.66|48.57|49.04|49.4|49.29|50.16|50.8|50.74||50.1|50.6|51.24|51.02|51.92|52.96|55.32|55.94|55.96|56.12|54.16|53.72|52.86|53.92|54.46|53.46|53.48|53.32||52.06||52.26|52.36|51.82|51.56|52.08|52.16|51.78|50.94|51.04|50.2|50.02|49.72|51|51.22|51.68|52.56|52.28|50.14|49.64|49.69|49.4|||49.32|48.91|48.99|48.96|49.85|50.34|47.44|47.67|47.95|48.68|48.17|48.69|48.66|47.81|47.59|47.71|47.99|48.54|50|49.77|50.1|49.72|50.46|51.2|51.24|50.24|50.02|49.38|48.74|48.76|48.59|48.43|48.04|48.08|47.8|49.6|50.1|50.18|49.8|49.22|48.62|48.39|46.59|46.36|46.57|46.73|46.69|46.94|47.11|46.79|46.37|46.28|46.4|46.77|46.92|46.57|47.37|47.55|47.64|47.5|47.81|47.75|47.68||47.51|47.9|48.25|||47.98|48.08|48.45|47.33|48|49.43
05477|602|/equities/raiffeisen-int|STOXX600/EAFAVALUE||18.46|18.28|17.76|18|18.16|18.31|18.11|18.22|18.34|18.17|18.09|18.37|18.78|18.95|18.85|18.86|18.92|18.7|16.99|17.02|16.85|17.67|18.29|18.56|18.45|18.44|18.18|18.13|18.15|18.36|18.35|18.69|18.54|18.38|18.41|18.59|18.44|17.7|17.7|17.73|17.61|17.48|17.56|17.9|18.08|18.28|18.33|18.11|18.21|18.1|18.19|18.05|17.77|17.61|17.1|17.11|17.09|17.02|17.23|17.12|17.38|18.1|17.91|18.12|18.12|17.97|17.98|17.75|17.5|17.47|17.45|17.25|17.33|17.4|17.42|17.2|17.1|16.82|16.78|16.8|16.57|16.39|16.45|16.64|16.36|17.6|18.6|18.3|19.04|18.1|17.6|17.6|17.85|18.07|17.72|17.68|17.85|17.61|17.35|17.4|17.44|17.34|17.2|17.56|17.56|17.43|17.47|17.13|16.84|16.6|16.45|16.37|16.7|16.73|16.77|16.93|17.01|16.98|16.29|16.2|16.12|16.63|16.81|16.83|16.88|17.2|17.2|17|17.05|17.4|17.04|17.17|17.29|17.35|17.21|17.27|17.29|17.4|17.5|17.59|17.76|17.44|17.53|17.8|17.7|17.81|17.7|17.28|17.4|17.05|17.12|17.73||18.15|18.12|18.33|18.3|18.43|18.21|17.69|17.24|17.45|17.44|17.43|18.01|18.1|18.2|18.35|18.28|18.86|18.91|19.33|19.27|18.93|||18.69|18.45|18.15|18.09|17.99|18.01|19.53|19.53|19.2|18.99|18.72|18.69|18.77|19.53|20.04|20.08|20.34|20.2|20.2|19.96|19.24|19.41|19.36|19.8|20.5|20.48|20.1|19.76|20.04|20.02|19.73|19.9|19.85|19.88|19.59|19.46|19.52|19.49|19.42|19.15|19.48|19.9|20.1|20.02|20|19.76|19.81|19.69|19.94|19.8|19.69|19.55|19.98|19.99|19.75|19.15|18.87|18.71|18.74|18.6|18.52|18.49|18.69||18.68|18.65|18.79|||18.76|18.65|18.67|16.78|16.7|16.67
05478|6889|/equities/randstad|STOXX600/EAFAVALUE||41.69|41.95|41.43|41.17|41.41|40.63|40.74|41.63|42.04|42.25|41.87|41.45|41.46|42.13|42.86|43.43|43.93|43.68|42.68|43.09|42.74|42.46|42.89|43.64|43.56|43.43|43.56|44.4|45.34|43.53|44.01|45.07|45.09|44.6|44.01|44.23|44.32|44.81|44.27|44.76|44.76|44.17|44.2|44.79|44.96|44.9|43.64|43.32|44.25|44|44.52|44.95|43.65|43.48|42.7|42.64|42.09|42.45|42.68|42.59|43.5|43.75|42.95|43.81|43.63|44.1|43.91|43.78|44.02|43.48|43.46|43.25|42.62|42.69|42.56|42.46|42.38|41.84|41.63|41.58|42.04|41.61|42.37|42.21|41.95|43.04|44.86|45.7|45.19|45.44|45.5|44.96|45.11|46.6|45.26|45.37|45.85|44.89|44.59|44.74|44.84|43.76|43.16|42.39|43.34|44.09|43.7|43.55|43.01|43.3|42.61|42.87|44.67|45.53|45.96|46.09|46.4|46.17|46.06|45.73|46.46|46.59|46.75|47.19|47.2|48.27|48.24|48.79|48.78|48.94|48.86|49.02|49.55|50.5|50.42|50.3|50.6|50.22|50.6|50.98|50.84|50.7|51.18|50.94|50.2|49.12|48.05|48|47.4|47.25|47.55|47.33||47.39|47.32|46.72|46.66|47.07|46.3|48.77|48.38|48.35|47.46|47.9|48.98|49.33|49.2|49.47|48.95|48.7|48.21|48.58|47.96|49.28|||50.1|52.26|51.6|51.26|52.2|52.28|50.94|51|50.78|50.6|51.14|51.52|51.42|51.22|51|50.98|50.68|50.86|51.08|51.18|51.5|51.22|51.3|51.56|51.78|51.92|51.74|51.6|51.94|53.1|53.68|53.2|54.76|53.38|52.84|52.74|53.6|53.62|53.38|53.28|53.18|53.34|52.6|52.78|53.16|52.34|52.42|51.52|51.88|51.56|51.26|51.6|51.94|52.76|53.38|52.82|53.18|53.56|55.08|55.56|55.76|57.1|57.48||57.18|57.5|57.56|||57.22|57.18|57.26|57.3|56.9|57.4
05479|18962|/equities/recordati|STOXX600/EAFAGROWTH||51.55|52.15|52.5|54.1|52.7|52.1|50.65|50.5|50.55|50.75|51.85|52.05|51.9|52.65|52.35|52.4|52.3|52.55|52.2|52.7|52.8|52.95|53.75|54.45|54.3|53.85|53.9|53.85|53.95|54.45|54.65|54.5|54.1|54.8|54.1|52.6|52.55|52.9|53|53|52.4|50.15|51.1|51.45|51.1|50.95|50.8|50.25|49.94|50.15|50.55|50.9|51|51.1|51|51.2|51.4|51.45|51.9|52.05|51.9|52.35|52.55|52.95|52.95|53|52.85|52.9|51.4|51.5|52.05|52.1|51.9|51.3|50.75|50.95||50.05|49.82|49.66|49.46|49.28|49.48|49|49.6|50.7|50.8|50.65|53.25|52.6|52.35|52.4|51.9|51.6|51.7|51.25|52|51.75|51.15|51.25|51|50.3|50|49.26|49.44|49.68|49.16|49.1|49.14|49.18|49.08|49.62|49.76|50.35|50.15|49.26|49.24|48.42|49.14|48.4|48.82|49.26|49.42|49.7|49.82|49.78|49.34|48.88|48.42|48.86|48.58|47.86|48.24|48.86|48.76|48.36|49.04|49.16|50.4|50.95|51.5|52.35|51.9|51.2|50.8|51.4|51.35|51.35|50.7|51.2|51.15|50.45||50.2|49.5|49.42|49.82|53.4|52.95|51.5|50.1|49.74|49.24|49.46|49.98|50.05|49.8|50|49.88|50|49.38|50.85|50.75|51.55|||51.74|52.16|52.1|52.48|52.5|51.62|51.54|51.88|53.08|53.28|53.16|53.38|53.08|52.96|53.04|52.8|52|52|52.18|52.2|51.92|51.36|51.9|53.32|52.88|52.94|52.24|52.42|51.32|51.16|50.9|50.68|50.72|50.74|50.74|50.8|51.26|51.32|50.82|51.26|51.62|51.5|51|50.9|51.04|50.18|50.1|49.92|50.16|50.08|50.6|50.68|50.26|51.18|51.08|49.95|49.11|48.92|48.35|48.33|48.65|49.24|49.36||49.07|48.51|48.6|||48.39|48.44|48.29|48.1|47.99|48.35
05480|460|/equities/red-electrica|STOXX600/EAFAVALUE||17.04|17.14|17.05|17.08|17.13|17.06|16.92|16.94|16.78|16.75|16.74|16.45|16.44|16.44|16.68|16.52|16.42|16.76|16.79|17.01|17.08|17|16.81|16.95|17.06|17.02|17.17|17.05|17.11|17.29|17.27|17.46|17.34|17.23|16.94|16.81|17.18|17.39|17.24|17.15|17.29|17.32|17.49|17.54|17.7|17.61|17.53|17.43|17.3|17.24|17.04|17.19|17.4|17.51|17.45|17.41|17.52|17.58|17.59|17.5|17.49|17.61|17.31|17.34|17.33|17.25|17.23|17.2|17.18|17.16|17.08|17.02|16.94|16.86|16.9|16.81|16.83|16.75|16.69|16.42|16.38|16.4|16.38|16.15|16.99|17.08|16.51|16.59|16.49|16.49|16.4|16.52|16.33|16.28|16.41|16.29|16.39|16.25|16.15|16.44|16.58|16.71|16.45|16.33|16.35|16.34|16.27|16.21|16.4|16.54|16.34|16.43|17.36|17.47|17.41|17.44|17.53|17.33|17.17|17.25|17.13|16.98|17.26|17.1|16.94|17.31|17.13|17.25|16.99|16.81|16.57|16.5|16.41|16.56|16.51|16.31|16.49|16.6|16.69|16.84|16.87|16.8|16.83|16.62|16.55|16.5|16.33|16.33|16.18|16.01|16.07|15.92||15.78|15.76|15.7|15.99|16.02|16.11|16.03|15.95|15.78|15.7|15.89|15.81|15.82|15.67|15.74|15.55|15.56|15.71|15.79|15.74|15.75|||16.005|16.025|16.015|15.97|15.97|16|15.915|15.505|15.505|15.365|15.4|15.235|15.445|15.48|15.54|15.52|15.27|15.225|14.865|14.91|14.78|14.9|14.9|14.965|14.95|15.14|15.15|15.125|14.845|14.88|14.88|14.61|14.68|14.655|14.53|14.74|14.94|15.085|15.27|15.4|15.5|15.51|15.26|15.23|15.09|15.085|15.105|15.19|15.175|15.19|15.16|15|15.26|15.3|15.205|14.885|14.805|14.94|15.02|15.045|15.015|14.865|15.02||14.945|15|15.045|||15.035|14.98|15.1|15.265|15.415|15.4
05481|462|/equities/repsol-ypf|STOXX600/EAFAVALUE||11.84|11.77|11.84|11.905|12.03|11.98|11.98|11.925|11.92|11.97|11.77|11.655|11.47|11.575|11.61|11.82|11.98|11.95|11.99|11.795|11.7|11.965|11.73|11.88|11.875|11.97|12.08|12.03|11.975|11.93|11.845|11.77|11.86|11.76|12.05|12.065|12.095|12.045|12.375|12.475|12.35|12.15|12.255|11.985|11.905|11.92|11.675|11.825|11.92|11.795|11.795|11.94|11.775|11.825|11.765|11.945|11.92|11.755|11.84|11.84|11.92|12.065|12.16|12.405|12.48|12.53|12.46|12.67|12.8|12.91|12.685|12.59|12.725|12.78|12.88|12.885|12.89|12.85|12.825|12.83|12.74|12.65|12.71|12.52|12.595|13.155|13.27|13.325|13.145|13.18|13.29|13.16|13.35|13.3|13.34|13.405|13.645|13.57|13.61|13.805|13.88|13.81|14.105|14.1|14.335|14.66|14.65|15.16|15.19|15.03|14.935|14.72|14.895|15.025|14.845|14.73|14.71|14.665|14.64|14.44|14.53|14.35|14.55|14.725|14.775|14.655|14.585|14.695|14.765|15.19|15.065|14.985|15.34|15.345|15.11|14.955|14.99|14.895|14.99|15.1|14.94|14.77|14.92|15.03|14.965|14.98|14.84|14.75|14.65|14.56|14.485|14.55||15.02|14.96|15.05|15.03|15.29|15.085|15.005|15.18|15.21|15.305|15.62|15.92|15.97|16.01|15.895|16.185|16.19|16.22|16.095|15.975|15.935|||15.5|15.48|15.685|15.375|15.34|15.505|15.445|15.5|15.255|15.2|15.2|15.045|14.73|14.525|14.63|14.475|14.65|14.52|14.72|14.825|14.765|14.765|14.83|14.595|14.645|14.525|13.68|13.815|13.87|13.965|13.84|14.045|14.17|14.01|13.86|13.725|13.63|13.59|13.525|13.75|13.95|13.9|13.79|13.84|13.545|13.3|13.175|13.155|13.065|13.32|13.315|13.135|13.315|13.355|13.315|13.175|13.105|13.265|13.695|13.8|13.885|13.605|13.675||13.53|13.75|13.785|||13.74|13.66|13.78|13.57|13.67|13.625
05482|302|/equities/royal-dutch-shell-a-shr|STOXX600||30.795|30.78|30.94|31.155|31.685|31.81|31.535|31.24|31.495|31.405|31.23|30.98|30.855|31.27|31.47|31.675|31.9|31.79|31.455|31.46|31.545|30.87|30.38|30.66|30.66|30.975|31.19|31.135|31.16|31.16|31.21|31.09|30.775|30.72|31.365|31.435|31.485|31.195|31.685|31.795|31.28|30.935|31.05|30.245|29.81|29.58|29.81|31.04|31.38|31.3|31.06|31.22|30.805|30.8|30.63|30.6|30.56|30.41|30.6|30.53|30.715|31.065|31.335|32.23|32.345|32.75|32.61|32.545|32.86|32.875|32.34|32.14|32.245|32.97|33.27|33.17|33.17|33.17|33.23|33.15|32.79|32.7|32.55|32.09|31.84|33.69|34.47|33.99|33.32|33.6|33.38|32.95|33.17|33.4|33.45|33.75|33.95|33.62|33.55|33.73|33.83|33.8|33.72|33.7|33.8|34.46|34.38|34.16|34.31|34.03|33.83|33.51|33.62|33.57|33.24|32.95|32.95|32.69|32.53|32.45|32.58|32.68|33.05|32.87|32.74|32.49|32.32|32.4|32.52|33.69|33.25|33.05|33.44|32.95|32.9|32.78|32.84|32.88|33.06|33.22|33.2|33.41|34.23|34.44|34.52|34.45|34.14|33.92|34.09|33.89|33.87|33.99||34.16|34.28|34.19|34.27|34.23|34.09|33.98|33.55|33.55|33.67|33.88|34.3|34.74|34.05|33.74|33.4|33.12|32.66|32.45|32.28|32.02|||31.09|30.94|31.3|31.25|31.02|30.98|30.66|30.69|30.39|30.28|30.14|29.93|29.77|29.4|29.73|29.4|29.55|29.1|29.57|29.46|29.18|29.31|29.43|29.46|29.79|29.87|29.64|29.79|29.74|29.62|29.39|29.82|29.93|29.77|29.73|29.52|29.61|29.57|29.41|29.68|29.99|29.43|29.25|29.36|28.95|28.55|28.25|28.3|28.14|28.34|28.24|28.34|29.09|29.2|29.39|29.18|29.27|29.61|30.05|30.54|30.96|30.55|30.41||30.05|29.94|30.16|||30.17|30.12|30.52|29.92|29.95|30.11
05483|26325|/equities/royal-unibrew|STOXX600/MSCI_EU_SMALLCAP||532|535.5|531.5|537|537|528|521|521|517.5|524|530.5|527.5|529|529.5|532.5|533|525.5|521|521.5|525.5|524|520.5|526|541|540|539.5|545|550|554|566.5|566.5|563.5|552.5|555.5|546|546.5|569.5|569.5|568.5|571.5|562|555.5|555|556.5|570.5|572.5|568.5|559.5|561|564|570.5|580|581|588|584|587|586|582|588|586|579|575|565|566|563|561|558.5|550.5|551|545.5|544|513.5|516|519.5|520.5|519.5|519|517.5|516.5|517.5|519|521.5|524.5|524|530|542.5|543.5|549.5|544|551|553.5|553|549.5|550.5|557|549|556|550.5|541|548|564|562.5|561.5|559|566.5|568|569|566|561.5|562|562.5|568.5|575|578|581.5|576.5|581.5|577.5|576.5|580|584.5|594.5|591|581|580.5|587.5|586.5||575|571.5|563|563.5|567|579|578|575.5|576|577|588||587|583.5|578|576|570.5|||550|533|529|524.5|523|527.5|539|542.5|537|536.5|531|541.5|541.5|520|440.4|436|434.8|439.8|449.6|444.2|451.2|451.6|446.6|457.8|463.2|464.8|464||||456.7|449.5|446.7|443.2|439.8|438.5|442.8|439.1|434.2|443.9|438.7|438.9|432.4|434.1|434.5|432.9|420.8|429.7|446.5|465.1|470.7|471.2|479.5|470.3|478.8|476.4|467|463.8|461.9|459.8|471|471.5|463.8|456.1|455.4|456|450|451.8|453.7|457|458.3|457.4|455.6|450.5|440.9|442.3|436.6|430.5|429|428|443.4|447.6|455.5|457|457.3|448.4|451|449.9|451.4|453.7|452|455.1||455.6|456.4|455.8|||452|452.6|455.1|456.1|449|449.5
05484|8790|/equities/ryanair-holdings|STOXX600||1547|1530|1528.11|1535.46|1500|1512|1520|1554|1600|1532|1618|1575|1575|1532|1575|1580|1575|1618|1538|1508|1412|1412|1460|1510|1508|1455|1422|1455|1478|1380|1380|1428|1428|1490|1434|1388|1370|1380|1370|1380|1322|1320|1344|1410|1400|1352|1426|1379|1379|1404|1379|1398|1390|1330|1392|1392|1392|1262|1262|1262|1310|1370|1370|1254|1310|1310|1254|1320|1322||1202|1251|1260|1250|1250|1250|1250|1310|1280|1232|1218|1198|1188|1170|1200|1200|1230|1244|1288|1242|1272|1140|1220|1184|1270|1382|1420|1450|1440|1460|1376|1442|1470|1471|1352|1420.52|1352|1464|1421|1400|1394|1401.7|1415|1428|1410|1352|1398|1506|1470|1454|1423.04|1483|1467.88|1435|1500|1502|1608|1608|1608|1610|1586|1586|1590|1590||1654|1652|1640|1652|1562|1682|1631|1642|1620.15|1629.83|1639.3199|1640|1640|1708||1733.01|1752|1706|1742.02|1708|1708|1742|1780|1812|1775.3199|1748.46|1800|1740|1718|1764|1778|1854|1846|1830|1838|1773.38|1812.5|1808.64|1816|||1808|1797.86|1797.8199|1804|1808|1822|1788|1794|1759.6899|1748|1699.76|1696|1731.01|1727.42|1748|1734|1776|1704|1712|1718|1788|1700|1790|1790|1747.22|1744.34|1723.88|1722.62|1716|1728.5601|1747.24|1698|1702.35|1702|1725|1740|1684|1670|1678.47|1696.89|1670|1642.24|1674|1661.05|1593|1582|1596.22|1569.49|1566|1537|1556.53|1586|1549.28|1600|1538|1588|1558|1575.62|1596|1556|1575|1584|1661.67||1622|1684|1688|||1661.1801|1660|1636.3101|1634.08|1624|1618
05485|19010|/equities/saab-ab|STOXX600|||237.475||||244.6|244.2|||237.7|||240.1|248.35|241.65||234.2|234.75|226.125|219.75|222.725|228.75|232.9|236.875|232.3|231.05|240.45|237.925|234.45|223.825|220.4|221.9|218.4|215.9|212.2|212.35|226.95|226.35|228.45|224.45|229.25|232.7|230.2|219.85|215.025||216.4|220.425|221.05|231.25|230|230.6|222.85||233.55||227.95|||225.25|221.15|222.9|227.275|233.575|230.425|244.475|242.85|||235.45|237|237.175|239.875|242.45|246.3|258.25||253.7|246.725||239.25|237.2|237.75|233.95|230.875|234.35|242.45|247.725|242.7|247.425|242.275|243.775|254.225|242.55||||267.8|265.9|264.5|263||||257.775||||255.03||258.55|251.675||244.5|236.25||241.8|238.15||242.9||251.95||266.25|268.4|268.6||||256.75|247.45|240.7|234.6|247.55|||||243.75|||239.4||||230.1||230.4|225.57|||||||230.93||||||||||230.5|224.62||238.7|243|239.55||241.03||||238.55||240.15||233.07|229.75|224.88|||||209.85||||207.82|204.12|205.82|214.05||204.45|204.18|206.68|205.65|199.55|194.45|200.82|201.75|199.55|198.12|197.22|194.18|192.05|191.85|186.07|174.15||172.53|171.57|170.75|169.32|169.4|170.75|170.22|167.9|168.72||169.1|171.15|||172.9|171.35|172.25|167.82|165.22|163.18||159.32|158|||||||150.25||||||146.05|146.1|144.8
05486|41036|/equities/sagax-ab|STOXX600/MSCI_EU_SMALLCAP||241.6|245|243.6|237.2|240.6|236|236.6|242.8|241.4|242|245.2|247|250.2|251|254.2|253.6|250.8|253.8|253.6|255.6|255.8|257|263.2|267|267.4|266.4|263|263.6|265.8|271.4|276|277|279.6|283|283.2|283.2|279.2|286.4|287.4|287.8|293.8|297.2|298.4|297|289.2|286.6|284.4|279.4|280|279|275.8|276.6|265.8|272.4|274.8|276.2|273|274|273.8|267.6|269.8|268.4|267|270.6|271|274|278|279.4|283.8|282.4|277.2|270.8|275.8|275.8|276.2|273.2|270.4|270|270|270.4|271.2|264.8|264.6|261.8|261|270.8|271|272|270|272.6|268.6|266.6|269.2|273|275.8|273.8|276.4|276.2|288.4|302.6|301.8|304.6|300|292.8|290|291|288.8|281.6|274.2|275.6|271.2|267.2|266.4|266.8|267.6||265.8|263.8|264.2|267.8|273.4|276.4|278.8|273|271.8|282.4||287|281.8|281|280.4|280|282.2|286.8|287.2|288.6|297.2|298|298|299.6|299.8|303|299.4|291.8|290.6|287.2||290.4|284.8|279.8|281.2|279||278.2|277|273|270.2|277.2|277.6|272.2|267.4|266.4|264.2|266.6|265.6|265.8|259.4|272.8|275.4|277.2|274.4|279.8|276.6|283.6|||284.1|281|277.9|277.8|280.2|280.9|271.7|267.9|264.5|263.8|265.2|260.1|264.1|261.8|259.1|252|251.2|252|250.6|252.1|247.1|247.8|249.6|251.2|257|257|254.6|255.9|258.4|258.2|258.2|253.2|257.4|255.8|252.8|252.2|252.1|250|251.2|257.2|255.9|257.9|258.7|256.7|253.1|251.2|250.7|249|251.9|248.5|248.6|246.2|253.2|260|263|265.1|266|266.9|269.2|271.3|273|278.8|279.6||280|279.7|281|||279.2|276.8|278|281|278.6|284.5
05487|7037|/equities/saipem|STOXX600||2.442|2.442|2.455|2.45|2.441|2.423|2.378|2.379|2.385|2.368|2.374|2.366|2.34|2.387|2.381|2.355|2.285|2.295|2.24|2.27|2.243|2.187|2.192|2.21|2.205|2.218|2.14|2.061|2.066|2.053|2.08|2.072|2.022|1.9955|2.039|2.047|2.035|2.015|2.042|2.062|2.054|2.037|2.05|2.01|1.989|1.974|2.016|2.066|2.112|2.049|2.083|2.085|2.023|1.972|1.9775|1.8795|1.863|1.8465|1.895|1.8985|1.8975|1.925|1.947|2.02|2.029|2.057|2.053|2.074|2.098|2.089|2.093|2.076|2.081|2.053|2.061|2.076||2.002|2.011|2.03|2.026|1.996|2.032|2.03|1.995|2.168|2.212|2.24|2.218|2.257|2.362|2.35|2.432|2.423|2.399|2.411|2.414|2.418|2.411|2.419|2.376|2.354|2.328|2.297|2.335|2.384|2.345|2.413|2.45|2.448|2.423|2.368|2.34|2.244|2.177|2.181|2.139|2.107|2.102|2.047|2.068|2.106|2.128|2.167|2.182|2.184|2.188|2.173|2.223|2.325|2.334|2.346|2.405|2.411|2.383|2.306|2.348|2.402|2.392|2.352|2.291|2.213|2.233|2.202|2.171|2.202|2.154|2.165|2.197|2.209|2.208|2.204||2.225|2.217|2.213|2.201|2.269|2.292|2.283|2.264|2.339|2.379|2.421|2.471|2.459|2.382|2.319|2.293|2.294|2.259|2.3|2.324|2.349|||2.279|2.266|2.283|2.151|2.08|2.138|2.117|2.131|2.13|2.148|2.086|2.018|2.035|2.026|2.039|2.018|2.008|1.979|1.943|1.835|1.6935|1.5|1.495|1.4445|1.4315|1.414|1.39|1.3965|1.3985|1.381|1.371|1.3585|1.3665|1.333|1.28|1.268|1.3035|1.3125|1.3195|1.338|1.359|1.3735|1.459|1.5535|1.538|1.544|1.523|1.496|1.4515|1.4665|1.4535|1.441|1.454|1.444|1.4605|1.4595|1.4825|1.5195|1.5655|1.5685|1.5535|1.49|1.516||1.4895|1.497|1.5|||1.456|1.4645|1.458|1.4345|1.446|1.4445
05488|40285|/equities/salmar-asa|STOXX600/MSCI_EU_SMALLCAP||580|584.5|581|594.5|596|589|571|579.5|570|580|562.5|546.5|547|548|553.5|552.5|543.5|556.5|549.5|547.5|558.5|578|581.5|590|591|586.5|587|577|584|585|590|591.5|588|587.5|578|576.5|576|563|559.5|567|573.5|561.5|563|565|553.5|544|540|527|539|551|552|556|551.5|550.5|554.5|553|558.5|557.5|556.5|563|544.5|546|539.5|541.5|551.5|553.5|565|580|587|583|587|589.5|600|623|639.5|642.5|645|646.5|642|633.5|632.5|623|612|598.5|592.5|623|633|631.5|616|605|596.5|588|585|585|585.5|583|579.5|573|565|567.5|565.5|571|576.5|574|575.5|564|557.5|563.5|559|565|563|584.5|597.5|602.5|602.5|605.5|607|610|614|612.5|610|599|590.5|596|601.5|601|629.5|627|640.5|644|638.5|635|654.5|664.5|666|659.5|668|669|677|||672|674.5|673.5|678|679.5||672.5|669.5|668|671|694||704.5|700|692.5|687|670|665|659|656.5|660.5|668|675|682|683.5|680|687.5|683.5|687.5|683|679.5|681|705.5||||717.4|711|711|717|717.6|717|710.8|702|698|702|700.6|699.2|699|700.8|696.2|704.4|699.8|684.2|686|673.4|658.8|648.4|652.2|649.6|648.8|644.6|637.4|635.4|634|624.8|595.6|584|586.2|584.2|601.2|607.6|606.6|604.6|597|586.8|587.4|590|582.6|580|600.8|597|609.6|614.2|614.2|601.4|587.2|588.8|585.6|587.4|589.2|593|601.4|596.4|595|589.4|575.2|573.6||569.2|563.2|561.6|||540.8|561.2|571.8|573.2|569.8|579.8
05489|582|/equities/sampo-plc|STOXX600/EAFAGROWTH/EAFAVALUE||40.71|40.7|40.36|40.34|40.16|40.01|39.97|40.19|40.36|40.27|40.21|40.16|39.97|40.03|40.43|40.38|41.09|42.29|41.25|41.58|41.57|41.1|41.4|41.64|41.26|40.86|40.51|40.86|41.54|41.94|41.95|41.87|41.92|41.91|41.5|41.21|40.97|40.82|40.87|41.52|41.54|41.95|42.09|42.06|42.25|42.37|42.16|41.9|41.58|41.52|41.88|41.94|41.93|42.33|42|41.7|41.53|40.96|41.28|41.12|40.92|41.3|40.8|41.16|40.98|40.42|40.59|40.61|40.44|40.45|40.54|40.67|40.88|41.14|41.17|40.97|40.87|40.64|40.63|40.59|40.44|40.28|40.09|38.95|39.06|40.08|40.67|41.09|40.95|40.55|40.03|39.68|39.72|40.01|39.89|39.65|39.8|39.68|39.93|40.28|40.1|39.92|39.51|39.75|39.88|39.96|39.98|39.7|40.2|40.29|40.11|39.82|40.3|40.61|40.39||40.24|39.67|39|38.91|39.78|39.9|39.98|40.01|40.4|40.46|40.36|40.45|39.98|40.33|40.29|40.4|40.59|40.97|40.94|40.82|40.87|40.99|40.79|40.59|40.59|40.61|40.15|39.75|40.09|39.43||38.66|38.73|38.33|38|38.03||38.48|38.62|38.42|40.38|40.74|40.76|40.33|39.87|39.83|40.14|39.94|39.73|39.68|39.79|39.71|40|39.96|39.94|39.66|39.71|39.78|||40.24|40.65|40.62|40.55|40.63|40.5|40.56|40.67|41|41.05|40.73|40.67|40.36|40.24|39.97|40.67|41.42|41.58|41.34|41.52|41.38|41.39|41.38|41.58|41.44|41.8|41.65|41.52|41.54|41.53|40.94|40.62|40.71|40.15|40.01|39.81|39.13|39.12|38.98|38.95|38.98|38.95|38.81|38.63|38.84|38.48|38.47|38.72|38.74|38.69|38.58|38.62|38.84|39.09|38.95|39.36|39.41|39.76|39.85|39.89|40.13|40.27|40.15||39.73|39.84|39.73|||39.62|39.8|39.92|40|40.03|40.41
05490|486|/equities/sandvik|STOXX600/EAFAGROWTH||201.8|203.2|201.2|202.2|205.4|204.5|202.3|204.4|207.1|205.9|205.1|204.8|203.1|210.1|214.9|215.2|219.1|217.7|209.8|211.1|210.6|211.2|214.4|218.2|215.5|211.3|213.2|212.4|213.3|219.1|219.2|216.4|217|220.2|221.2|221.8|220|220.6|221.3|225.3|227|224.4|225.5|228|231.3|229.5|226.7|218.5|220|215.1|219.2|219.8|211.2|212.3|207.4|206.7|207.2|203.5|203.2|202.2|202.8|203.6|208.8|216.7|217.9|218.8|218.8|215.8|215.7|214.8|215.4|214.2|214.3|213.9|216.1|210.6|210.2|205.8|204.7|205.3|206.2|204.9|205.2|204.6|203.1|212|218.2|222|218.6|219.7|219.1|217.2|218.4|216.5|217.5|220.8|216.5|216.2|217.3|218.8|220.2|213.6|211.6|213.2|214.3|216.9|215.3|216|214.2|215.8|213.8|213.7|214.2|216.5|217.9||217.7|217.5|217|217.1|222.4|228.5|226.6|223|222.6|226.1||224.8|225.3|234.9|231.3|231.3|235.2|239.6|239.2|238.1|240.5|239.9|240|238.7|228.9|235.1|237.3|234.3|233.7|234.6||233|229.7|224.7|221.6|221.4||223.5|228.1|228.5|226.2|231.5|230.1|239.7|237.8|241.7|241.7|239.4|244.8|243.9|244.6|245.7|246.2|244.7|242.9|241.8|238.8|242.2|||242.3|243|242.6|246.4|247.3|246.2|242.4|241.1|243.8|244.1|240.6|239|238.4|235.6|238.6|235.9|234.8|233|234.2|234.9|234|231.9|231.3|231|231.4|230.6|227.4|224.1|224.2|225|222|217.9|216.7|216|217.3|217.8|220.2|218.7|220.6|222.1|220.6|223|219.3|218.3|220.3|220.3|216.2|214.2|210.1|209.9|208.6|208|211.8|215.7|215.9|213.9|210.9|214.1|214.1|215.1|214.1|218.5|220.2||218.9|219|220.5|||219|218.2|219.5|220.7|220.9|221.7
05491|474|/equities/banco-santander|STOXX600/EAFAVALUE||4.3935|4.435|4.3975|4.4295|4.455|4.5435|4.5355|4.609|4.638|4.624|4.602|4.5235|4.4405|4.5085|4.538|4.4985|4.553|4.65|4.6385|4.6435|4.6385|4.5475|4.452|4.6495|4.635|4.649|4.6585|4.6255|4.6235|4.6405|4.67|4.659|4.6495|4.654|4.606|4.5725|4.581|4.556|4.577|4.58|4.5175|4.445|4.4415|4.6195|4.683|4.6655|4.648|4.5765|4.5785|4.587|4.6285|4.605|4.5455|4.5375|4.4675|4.4355|4.3525|4.3265|4.384|4.3665|4.425|4.4665|4.399|4.499|4.52|4.531|4.5335|4.485|4.4665|4.356|4.361|4.2855|4.273|4.296|4.292|4.251|4.2255|4.1455|4.1285|4.1395|4.1285|4.1015|4.123|4.0575|4.013|4.2205|4.4365|4.526|4.524|4.6105|4.565|4.6615|4.7095|4.579|4.5435|4.4725|4.526|4.4925|4.4545|4.5015|4.513|4.5205|4.4975|4.447|4.522|4.5275|4.5115|4.423|4.43|4.465|4.368|4.3515|4.407|4.44|4.417|4.443|4.467|4.4875|4.4665|4.426|4.437|4.607|4.668|4.7455|4.7415|4.774|4.765|4.7525|4.8695|4.881|4.8345|4.7965|4.7575|4.784|4.7735|4.768|4.83|4.864|4.86|4.888|4.8605|4.845|4.8365|4.7675|4.764|4.7745|4.796|4.7835|4.738|4.5765|4.6|4.62||4.736|4.928|4.899|4.8265|4.797|4.7665|4.6695|4.53|4.5445|4.4605|4.427|4.504|4.52|4.5885|4.614|4.6455|4.643|4.6325|4.6885|4.5995|4.5425|||4.568|4.523|4.4745|4.443|4.414|4.28|4.2005|4.189|4.146|4.123|4.0915|4.104|4.058|3.9945|4.03|3.996|3.9435|3.867|3.881|3.8765|3.898|3.874|3.836|3.846|3.848|3.8695|3.8485|3.8115|3.765|3.724|3.6945|3.7325|3.7225|3.7175|3.7085|3.7175|3.7725|3.7595|3.837|3.8835|3.87|3.7735|3.6725|3.6575|3.65|3.709|3.7285|3.75|3.779|3.7475|3.7235|3.69|3.744|3.827|3.84|3.88|3.883|3.9225|3.94|3.9395|3.8825|3.88|3.89||3.802|3.8175|3.817|||3.827|3.808|3.8125|3.7995|3.8245|3.9035
05492|8733|/equities/bz-wbk|STOXX600/MSCI_EEM||442.7|446.7|447.1|448.3|451.6|449.2|445.5|444.4|456.7|469.9|476.9|474.9|479.9|482.6||485.6|486.9|476.5|464.6|462.7||466.4|482.2|484|454.1|456.5|457.6|456.2|459.2|468.9|471.8|481|479.5|472.5|473.4|468.3|471|472|454.9|449.8|444.7|447.9|455.6|461|466.9|467|470|468.4|471|468|474.3|473.9|469|471.5|465.8|470|470|467.4|511|509|514.6|523.6|521|535|539.2|523.4|522.8|516|519.8|516|522|515.2|514.2|522.6|524|519.8||505|502.6|494.9|485|479.9|478.5|500|488|507|526|527.4|539|533.4|531.6|536.8|542.4|555.8|553.4|551.2|546.6|549.8|567|568.8|564.2|557.2|560|557.6|554.8|553.6|553.6|555.2|550|555.6|548.8|537.6|537.8|537.6|529.6|522.2|527.6|519.2|511.8|501.8|494.7|497.2|498.1|496.5|493.7|500.6|499.8|495.8|510|514.6|509.2||512|515.6|515.4|514|517.4|514.8|513.8|509.6|506|510|510.8|557.8|556.4|574.6|579.2|572.8|577.8|575||568.8||574|569.6|566.8|579.8|580|587.8|571.4|560.4|567.2|559.8|551.8|561.6|568.8|581.4|582|586.8|590|578.8|580|575.6|576.8|||571.5|561.5|560|552.5|558.5|555|531|526.5|536.5|551|548.5|555.5|543|533|529|533.5|544.5|550.5|555.5|556.5|559|553|561.5|561.5|562.5|545|549.5|538|520.5|511|499|498.4|487|489.2|484.4|495.2|495|498|506.5|499.8|491.2|489.8|475.2|469.6|468.8|461.8|464.6|474.4|473|470.2|463.8|459.8|464.8|471.6|475.8|483.4|489|492.4|488.4|484.8|484.8|489.4|489.6||494|501.5|499|||495.6|495.8|519.5|520.5|515|523
05493|6898|/equities/sbm-offshore|STOXX600/MSCI_EU_SMALLCAP||17.19|17.2|17.19|17.47|17.94|18.13|18.03|17.8|17.86|17.88|17.74|18.42|17.53|17.97|18.04|17.84|17.56|17.54|17.05|17.12|17.03|16.85|16.81|16.84|16.75|16.9|16.91|16.89|16.89|17.05|17.2|17.07|17|17.04|17.26|17.24|17.05|16.96|17.24|17.38|17.37|17.08|16.9|16.75|16.72|16.46|16.45|16.71|16.89|16.62|16.56|16.56|16.41|16.53|16.32|16.25|16.18|16.07|16.46|16.27|16.34|16.45|16.71|17.05|17.05|17.14|17.08|16.99|17.07|16.91|16.81|16.85|16.81|16.85|16.75|16.79|16.83|16.85|16.6|16.48|16.54|16.67|14.25|14.14|14.06|14.78|15.07|15.06|14.84|14.87|14.8|14.63|14.66|14.7|14.85|14.77|14.87|14.54|14.35|14.4|14.45|14.18|14.09|14.14|14.34|14.51|14.38|14.38|14.37|14.51|14.4|14.23|14.29|14.12|14|13.96|13.94|13.92|13.85|13.7|13.83|14.23|14.37|14.64|14.57|14.42|14.74|14.26|14.02|14.19|14.15|14.17|14|13.96|13.91|13.82|13.91|14.18|14.29|14|13.94|13.99|14.16|14.12|14|14.34|14.23|14.55|14.44|14.35|14.02|13.93||14.32|14.37|14.24|14.36|14.48|14.54|14.63|14.67|14.47|14.44|14.31|14.92|14.89|14.85|14.86|14.91|15.01|14.82|14.89|14.94|14.98|||14.87|14.66|14.67|14.63|14.36|14.25|14.1|14.16|14.05|13.93|13.93|13.88|13.86|13.89|13.98|13.98|13.84|13.77|13.8|13.75|13.44|13.05|13.03|12.89|12.73|12.85|12.6|12.5|12.58|12.54|12.4|12.23|12.35|12.31|12.05|11.92|11.92|11.88|11.76|11.88|11.9|11.92|12.01|12.21|12.23|12.51|12.54|12.42|12.32|12.37|12.28|12.34|12.53|12.54|12.62|12.5|12.51|12.68|12.69|12.69|12.67|12.68|12.74||12.59|12.65|12.66|||12.37|12.34|12.28|12.18|12.2|12.35
05494|491|/equities/svenska-cell|STOXX600/EAFAGROWTH||141.7|141.4|140.9|144.55|145.95|142.15|142.05|143.2|142.6|141.95|140.9|139.8|137.5|137.45|140.85|140.7|142.3|144.9|143.8|141.75|141.25|142.1|144.8|148.2|151.5|149.55|142.05|142.6|141.45|141.05|140.6|139.55|141.6|145.05|146.95|146.5|146.55|147.7|147.65|151.1|151|151.95|148.5|149.45|149.3|149|149.15|147.1|146.05|144|147.1|147.85|144.5|145.35|144.45|144.7|145.2|143.9|142.85|140.15|139.3|138.9|139.45|141.6|141.95|142.55|139.4|137.35|138.5|138.55|138.25|138.05|140.45|139.9|140.1|139.75|140.65|137.6|137.3|137.3|137.55|136.9|138.05|140.05|140.25|142|146|147.9|146.45|147.6|147.2|152.25|151.15|155.8|155.65|153.8|154.9|154.7|154.95|156|156.95|154|153.85|153.9|152.25|154.65|154.95|154.45|155.3|158.05|157.55|155.8|156.85|156.35|157.25||156.45|155.6|155.85|155.5|157.1|156.25|155.8|156.35|156.35|157.25||159.3|160.75|164.85|160.85|158.75|159.75|161.55|160.6|162|164.85|169.5|169.95|168.65|166.9|168.2|172.4|168.9|166.5|166.75||166.4|165.15|163|165.15|164.4||162.05|161.95|161.4|159.45|156.4|156.05|156.25|153.75|152.4|153.7|155.5|157|159.55|159.95|160.6|160.1|159.7|159.45|161.9|162.95|166.9|||165.05|167.05|165.45|161.6|163.1|162.7|156.8|153.8|153.35|154.2|156.3|152.7|149.65|146.55|145.7|145.8|144.2|144.15|147.3|147.55|147.3|146.95|145.15|141.95|142.4|144.6|143.3|143.4|143|140.9|139.1|137.65|141.2|141.25|140|142.4|143.85|141.25|141.45|142.4|142.35|143.2|145.5|145.1|140.4|140.85|142.15|141.5|139.6|141.8|141.75|141.45|144.1|147.05|145.85|146.3|148.85|151.3|154.75|152.6|153|153|153.2||152.6|152.65|153.35|||153.35|154.35|155.15|155.8|155.35|154.1
05495|942434|/equities/scatec-solar-ol|STOXX600||81.5|81.5|80.2|79.7|81.7|80.25|78.45|78.9|79.65|80.95|81.8|80|80.3|80.35|81.85|82.85|81.25|82.35|87.3|87.6|83.8|80.9|81.9|83.75|85.3|84.95|84.4|85|84.4|85|82|80.6|80|80.4|81.55|82.75|83.35|83.9|84.4|83.5|82.7|81.2|82.85|83.1|83.55|83.85|81.5|81.55|82.25|81.75|81.55|83.15|84.15|84.8|84.2|84.7|83.35|81.5|79.85|78.55|79.7|80.7|78|80.7|80.5|81|80.05|80.5|79.95|79.2|79.4|82.6|82.85|82.9|84.85|86.75|89|88|85.7|85.85|87|88.1|89.1|87.5|82.05|89|90|89.3|90.8|90.2|90.2|88.9|88|87.4|87.4|86.9|87|87.4|88.5|89.8|88.9|87.5|85.5|85.85|83.75|87.95|85.45|83.45|86.4|87.9|86.9|89|90.15|88.45|89.95|91|91.45|89.6|89.55|90.3|89.2|85.8|86.85|85.3|85|87.1|88.8|87.25|87|88.15|87.2|89.5|79.05|81.5|78.6|77.65|79.95|79.45|77.2|||77|78.15|80|79.2|80.1||79.8|79.6|77.75|78.3|80.6||83.8|76.3|74.3|71.5|72.1|70.2|68.9|71.2|71.75|71.5|70.7|75.65|77.95|77|79.35|79.3|76|75.1|73.15|71.75|72.75||||72.85|73.2|73.55|73.95|74.5|71.25|69|67.55|70.25|70.6|64.7|65.9|68.9|69.6|69.35|69.3|68.45|68.7|68.55|66.2|65.3|66.35|67.1|69.05|70.9|73|72.7|73.1|74.25|72.4|70.85|72.35|73|71.5|71.3|73|73.65|78.05|80.8|78.8|78.6|75.85|78.8|77.8|72.8|72.9|70.65|67.65|68.75|69.3|70.65|73.65|75.15|76.55|77.45|74.45|75|76.5|74.9|77.25|77.15|82.15||82.5|83|81.9|||80.8|80.45|80.8|80.25|80.4|80.85
05496|40286|/equities/schibsted-asa|STOXX600/EAFAGROWTH||378.4|370.4|370|371.8|370.6|372|368.2|375.4|377|377.2|377.6|378.6|382|383|389.8|388.6|386.8|386.2|382|379.8|377.2|374|372|365.6|372|370|348.4|349.2|344.4|347|352.8|351.4|352.6|351.8|329.4|333.6|339.8|337.6|331.4|325.8|329.6|334.6|337|342.8|342.6|337|337.4|337.4|341.2|341.8|340.8|335.4|324.6|326.2|321.2|326.6|328.8|337.2|338.6|335.2|320.6|320.8|315|319.6|319.0401|318.6506|301.7052|302.2896|310.8|308|303.8|299.6|307.8|312|311.4|311.2|306|308.8|306|305|304.8|306.2|306.8|299|297.4|310.8|314.8|315.4|313.8|311|307.2|308.6|314.8|316.4|314.6|320|326|323.2|326.8|327|325|326|333.2|332.4|327.8|326|324.2|320.4|316.2|318.8|316.2|315.4|315.6|312.6|312.8|313.4|315.4|309.6|300.8|289|292.8|295.8|299.4|303.6|306|310.6|311|305.6|303.6|307.4|309.2|307|371.718|364.6|354|344.4|334.4|342.4|341.6|||345.8|355.4|345.2|333.8|334.4||332.6|336|331.2|332.4|321.6||320.4|315.8|328.6|325.4|328.4|325.2|325.2|322.2|316|315.4|318.4|324.6|332.2|333.8|338|343.4|358|356.2|350|346.8|348.4||||348|339.6|343|346.6|322.3|324.1|339|338.5|334.9|331.6|332.8|331.3|319.8|324.7|320.2|309.9|312.2|314.2|316.4|317.8|319.9|330|325.2|326.7|326.4|330.8|332.1|333.3|336.2|335.8|330.1|326.6|325.3|322|331.1|322.2|309.3|309.3|319.1|320.8|327|327.7|323.8|322.6|321.9|320.2|317.8|316.6|311|302.5|296|291.8|290.1|291.5|293.5|294.4|295|293|292.1|294.3|291.1|298.3||297.3|296|296.5|||297.7|296.9|300.5|310.5|311.2|312
05497|485|/equities/s.e.b|STOXX600/EAFAVALUE||151.9|151.5|149.1|149.95|152.4|153|152.1|151.8|152.15|152.8|152.85|151.55|151.6|155.4|156.7|155.15|158.6|157.5|155.6|155.85|153.55|151.6|153.95|154.9|152.75|151.6|153.15|159.85|156.05|155.3|156.15|156.65|152.6|152.75|152.1|151.55|151.4|151.25|152.25|151.45|151.2|150.85|152.65|155.5|156.5|157.4|157.1|156.9|157.55|157.4|158|159|157.65|159|156.9|156.75|157.85|156.3|158.45|157.45|157.15|157.45|155.9|158.2|158.95|159.1|158.3|157.05|156.65|156.75|155.95|154.05|153.9|156.3|156.3|155.85|154.6|152.55|152.2|152.1|152.05|150.55|150.05|149.95|149.6|158.25|164.5|166|164.85|164.9|163.2|161.9|162.4|164.1|164.15|162.7|162.7|160.65|162.75|157.8|159.1|158.2|154|155.7|157|158.3|158.6|156.75|157.5|159.85|156.75|155.2|154.3|153.55|154.25||156.45|152.2|154|155.1|153.5|154.7|155.45|153.25|152.4|154||149.85|150.15|150.6|149.4|147.95|148.7|149.4|149.05|147.65|151|150.95|152.35|154.55|152.2|152.75|153.65|154|154.1|153.15||152.2|151.65|149.95|147.35|146.15||145.65|146.05|145.15|146.15|148.45|150.4|147.45|145.25|145.35|145.1|145.3|148.75|148.35|147.3|149.3|149.8|149.2|146.45|147.2|146.9|147.4|||146.75|149.6|150.05|148.3|149.95|148.6|145.25|156.5|155.3|156.65|157.45|156.5|156.15|154.55|156.2|154.7|154.4|153.75|153.65|155.35|154.45|153.65|151.7|151.25|150.75|153.5|153|153|154.7|154.15|151.35|149|149.9|149.1|147.65|149.2|150|149.1|151.4|151.05|150|150.2|150.9|151.4|152.95|151.95|142.9|140.85|140.2|139.6|139.5|138.3|142|144.7|144.75|143.5|142.25|142.5|142.25|142.25|142.4|141|140.8||139.4|138.75|138.55|||137.1|137.2|137.9|137.05|137.25|137.7
05498|492|/equities/securitas-b|STOXX600/EAFAVALUE||137.95|137.6|136.35|135.95|136.45|135.25|132.7|133.7|134.8|135.15|136.35|140.55|139.15|142|144.15|142.25|143.3|143.2|128.4|127|126.1|125.95|127|129.95|130.55|129.25|130.85|131|131.05|132.05|131.3|131.05|131.05|131.05|129.85|128.75|128.35|128.5|127.5|126.9|127.9|128.55|129.85|130.85|130.35|131.15|134.85|133.6|132.35|131.35|131.9|128.05|126.85|124.3|121.25|123.15|123.65|122.55|122.6|121.5|120.65|120.8|120.55|120.1|120.25|120.75|120.75|120.55|119.35|118.6|118.1|117.2|115.5|115.3|114.95|113.85|114.45|113.7|112.75|112.95|112.8|112.7|113.65|112.2|111.7|115.1|118.75|118.3|117.15|111.3|110.25|109.35|109.45|109.7|109.45|108.3|108.95|107.15|107.05|108.5|108.8|106.85|105.4|106.6|107.3|107.8|107|106.45|105.65|106.5|105.75|105.2|104.9|106.1|106.65||106.8|105.1|105.6|104.85|106.25|107.65|107.9|108.55|109.15|110.95||111.45|108.35|109.6|111.2|110.25|112.1|113.8|115.15|115.2|113.8|110.85|111.7|111.1|110.1|111.45|112.25|110.9|109.4|110.1||109.5|112.55|112|110.15|112.5||111.45|111.8|111.3|112.2|114.4|114.25|111.45|109.85|109.9|110.05|109.5|111.85|111.4|110.7|112.3|111|111.35|110.85|111.75|113.15|112.5|||111.55|111.9|111.35|110.9|109|108.4|108.3|108.9|109.8|108|108.35|108.7|109.9|110.6|111.05|114.2|114.1|114|114.15|113.8|112.65|112.55|110.6|108.5|107.95|108.55|108.05|108.35|107.45|106.95|107|106.8|106.35|107|107.8|108.1|108.5|99.86|101.9|102.2|101.8|101.6|101.65|100.15|101.05|101.35|101.25|101.2|100.7|101|100.55|99.32|100.85|102.1|99.6|98.22|97.44|98.3|98.08|96.5|97.2|99.58|100.3||99.3|99.18|99.14|||98.92|98.46|98.5|98.14|98.1|98.3
05499|979019|/equities/philips-lighting-bv|STOXX600/MSCI_EU_SMALLCAP||21.26|21.02|21.2|21.68|22.02|21.76|21.64|22.44|22.38|22.54|22.26|21.84|21.32|21.82|22.16|22.2|22.34|22.66|22.78|22.92|22.76|22.96|23.34|23.34|24.1|24.52|22.36|22.48|22.4|22.44|22.62|22.46|22.42|22.52|22.6|22.42|22.26|22.28|22.26|22.7|22.66|22.06|21.64|21.76|21.6|21.72|21.3|20.64|21.12|20.7|21.3|21.64|21.4|21.48|21.1|20.96|20.62|20.66|20.6|20.62|21.14|21.64|21.22|21.96|22.14|22.24|22|21.88|21.9|21.82|21.78|21.64|21.46|21.68|21.7|21.52|21.54|21.1|21.02|21.22|21.42|21.46|21.7|21.56|21.38|22.1|22.9|23.42|23.08|22.76|22.98|24.16|24.26|24.12|24.18|24.28|24.68|24.58|24.64|25.04|25.04|24.78|24.36|24.42|24.62|25.04|24.92|24.18|23.88|24.1|23.74|23.66|24|24.04|24.04|23.54|23.52|23.4|23.5|23.42|23.8|24.92|25.42|25.16|24.92|25.12|25.34|25|25.56|25.9|25.12|24.82|24.84|25.44|25.32|25.06|25.02|25.28|25.2|25.44|25.7|25.98|27.26|27.42|27.3|27.5|27.22|26.98|26.86|26.34|26.46|26.28||25.94|25.58|27.04|28.72|28.84|28.34|28.72|28.38|28.54|28.84|28.7|29.4|29.14|29.38|28.86|28.6|28.92|28.82|29.18|28.98|28.98|||28.88|28.46|28.11|28.2|28.34|27.82|27.43|27.3|28.15|26.15|26.2|26.29|26.38|26.04|25.85|25.54|25.42|24.62|24.64|24.91|24.85|24.77|24.9|25.26|25.65|25.62|25.09|25.34|25.62|25.95|25.92|25.83|26.53|26.64|26.46|26.32|26.06|26.17|26.34|27.26|27.91|28.73|28.57|28.53|30.75|30.12|30.09|30.05|29.94|29.82|29.62|29.15|29.33|30.03|30.81|30.88|30.7|30.01|29.22|28.9|29.42|30.04|30.56||30.49|30.72|30.68|||30.48|30.48|30.66|30.61|30.6|30.89
05500|26341|/equities/simcorp|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05501|495|/equities/skanska-b|STOXX600/EAFAVALUE||227.8|226|221.5|220.4|222.9|220.6|219.2|222|220|222.5|225.6|224.2|227.5|230.9|230.8|228|228.8|224|221.3|220.9|218.7|217.2|219.4|222|220.8|218.9|218.3|218.3|218.7|220.7|221.4|222.8|219.2|221.4|221.2|221.8|223.4|223.4|222.7|223.2|221.2|215|214.4|214.1|213|216.4|217.2|215.9|215.6|214.5|210.5|212.4|209.3|207.9|205.9|205.3|204.4|203.2|204.8|201.7|201.7|204.9|205|206.9|207.2|208.8|207.3|205.4|205.4|205.3|205.8|204.4|204|203|201.6|201.5|201.9|201.8|201.7|201.1|201.7|198.65|198.4|196.95|195|200.9|208.8|212.3|211.5|211.9|210.4|207.6|211.6|212.8|215.8|221.8|210.2|206.9|207.1|202.8|203|199.35|196.4|196.25|194.9|196.65|192.1|188.3|189.4|192.05|191.85|191.65|195.05|196.45|195.65||196.9|194.8|193.45|192.9|191.1|192.9|190.8|187.35|183.05|187.25||187.2|186.6|189|187.75|189.1|189.1|193.6|192.65|191.15|193.15|192.65|195.3|198.3|196.6|197.35|195.4|190.2|192|199.65||196.9|201.7|198.4|197.9|194.3||192.9|193.05|192.15|191.25|194.5|194.75|191.85|189.45|189.9|191.7|191.95|194.95|195.1|194.35|196.45|196.3|196.2|193.75|196.7|193.85|192|||193.9|198.85|197.5|195.15|194.7|195.05|190.2|195.45|196.3|196.6|198.55|198.05|198.5|198.9|195.4|191.5|190.1|190.75|192.7|192.8|192|189.8|188.9|186.1|185.6|186.5|184.65|184.8|187.85|189.75|189.5|187.55|188.6|189.6|194.6|180|180.6|178.9|179.55|183|184|182.75|185|174.5|172.95|173.75|173.3|172.15|170.85|171.1|171.15|168.95|173.95|175.6|178.5|178.4|175.3|179.6|179.6|178.2|179.8|183.5|184.05||184.3|184.65|184.2|||182.4|180.45|180.8|182.3|181.4|184.5
05502|500|/equities/skf-b|STOXX600/EAFAVALUE||209.8|208.8|205.1|207|209.9|207.8|203|205.1|206.8|206.8|207.8|207.1|206.7|210.9|214.7|215.4|219|215.1|208.4|206.1|203.2|205.9|215|205.5|203.7|202.2|203.9|200.5|199.35|201.7|202.3|196.5|196|197.4|197.6|197.45|197.6|198.1|198.2|202.7|203.1|199.75|200.9|203.1|204.4|205.4|203.8|198.75|199.2|194.25|201.8|204.1|199|205.7|186.7|185.5|184|181.8|182.05|181.4|182.05|184.4|188|195|193.65|195.35|194.7|191.6|192.8|192.05|192.65|192.15|192.7|193|192.2|192.15|193|188.4|187.45|187.85|189.35|187.95|188.8|190|188.45|193.65|198.8|202.5|200.3|200.7|200.7|197.15|197.85|202.8|203.6|205.5|210.7|215.8|214.4|215|216.3|209.9|207.8|211.8|212.9|214.1|214.6|213.9|213.6|215.6|213.4|213|211.8|212.4|214.1|214.2|215|213.2|211.8|210.4|213.2|222.3|225.2|227.3|226.8|227.8||229.1|225.9|232.4|229.6|229.9|232.8|233.7|232.9|235.9|238.7|234.8|235.5|235.3|233.3|236.3|237.8|236.3|237.9|240||240.4|239.5|235.2|232.7|233.2||232.5|230.4|231.2|225.2|226|225.3|224.4|219.5|221.9|221.3|219.5|224.9|223|225.8|226.9|226.6|228.7|228.8|228.1|223|224|||223.3|223.2|230.5|232.4|233.4|232.4|229.9|229.3|239|238.2|233.6|236.3|235|227.5|226.6|224.6|224.9|224.4|227|228.1|228.3|226.5|223.9|223.1|222.1|221.4|218.4|218.1|219|220.2|217.8|213.2|211.5|210|210.5|211.5|213.7|214|209.9|211.4|208|212.6|199.2|201|202.3|201.7|198.55|198|196.5|195|194.8|190.7|194.1|196.8|197.5|199.85|201.3|201.1|202.2|200.5|200.3|202.1|204.4||203.8|205.3|206.3|||205.7|207|207.8|207.7|207.3|207.2
05503|309|/equities/snam-rete-gas|STOXX600/EAFAVALUE||4.424|4.426|4.441|4.445|4.4|4.395|4.327|4.355|4.375|4.355|4.324|4.309|4.215|4.233|4.285|4.255|4.346|4.453|4.435|4.47|4.454|4.433|4.485|4.548|4.538|4.494|4.53|4.512|4.526|4.58|4.579|4.6|4.546|4.568|4.527|4.506|4.498|4.507|4.482|4.493|4.513|4.581|4.63|4.63|4.598|4.615|4.61|4.585|4.594|4.592|4.529|4.607|4.614|4.634|4.604|4.586|4.595|4.598|4.605|4.599|4.58|4.583|4.5|4.5|4.486|4.496|4.486|4.472|4.439|4.418|4.428|4.405|4.43|4.431|4.444|4.452||4.418|4.411|4.376|4.389|4.346|4.356|4.311|4.421|4.467|4.402|4.447|4.407|4.396|4.379|4.407|4.408|4.433|4.418|4.374|4.38|4.301|4.316|4.352|4.353|4.351|4.278|4.248|4.221|4.214|4.17|4.166|4.167|4.208|4.175|4.183|4.181|4.185|4.178|4.364|4.359|4.32|4.319|4.306|4.341|4.354|4.375|4.393|4.412|4.529|4.515|4.546|4.507|4.419|4.349|4.34|4.352|4.388|4.386|4.313|4.388|4.46|4.519|4.558|4.556|4.638|4.512|4.49|4.472|4.477|4.432|4.443|4.411|4.375|4.35|4.344||4.333|4.355|4.311|4.352|4.389|4.38|4.328|4.29|4.262|4.247|4.266|4.305|4.31|4.246|4.29|4.269|4.296|4.42|4.456|4.432|4.411|||4.415|4.413|4.419|4.41|4.37|4.398|4.405|4.35|4.37|4.556|4.534|4.528|4.541|4.543|4.539|4.517|4.477|4.426|4.397|4.381|4.362|4.364|4.371|4.378|4.408|4.475|4.476|4.494|4.431|4.422|4.403|4.379|4.406|4.368|4.332|4.363|4.42|4.449|4.512|4.549|4.539|4.533|4.496|4.479|4.536|4.621|4.665|4.673|4.673|4.784|4.76|4.849|4.908|4.898|4.85|4.802|4.82|4.858|4.763|4.763|4.709|4.66|4.708||4.673|4.686|4.692|||4.682|4.659|4.68|4.71|4.704|4.716
05504|15264|/equities/sofina|STOXX600/EAFAGROWTH||219.6|220.8|222.6|224.4|226.8|222.4|218.8|219.4|220|220.4|220.8|220.2|217.2|222.2|225|223.8|222.4|226.2|223.6|225.8|225.8|226.6|229.6|232.8|231.6|231.6|232|233|235.6|239.4|241|241.4|240.6|239.8|239.6|240.2|243.2|243.8|244.2|249.4|248|249|251.4|255.2|255|256.8|257.2|253.6|255.4|256.6|260.6|261|258|258.6|252.6|250.8|249.4|247|246.6|246.6|222.6|219.8|216|218.6|220.2|220.4|220|217.8|219.4|219.6|219.4|219.8|215.4|217.6|216.8|216.2|215|213.2|211|210.6|210.8|206.8|207.8|205.2|205|217|220.2|222.6|221|221.8|218.6|218|219|215|213|212.2|214.2|210.4|211.6|214|215.6|216.2|214.2|215.2|220.6|223|221.6|218.8|219.4|216.6|215.8|215.8|215.8|218.2|217.6|216.4|215.2|214|214.2|217|220.2|224.8|225|218.6|218.6|221|225.4|224.8|223.8|224.8|223|220.6|220.8|223.8|224.6|222.6|224.4|223.8|225|226.4|228.8|231.8|230.4|228.6|225.4|223.6|222.2|226.6|227.4|224.4|224.8|222.8||223.8|222.8|220.6|216.6|218.8|218.2|215.6|212.2|213|212.8|214|219.4|220.4|218.6|222.6|220.8|214.2|212|212.2|210|212.6|||209.4|205.6|203|203.6|202.2|204.2|200|200.4|201|204.4|206.6|208.2|208|207.2|208.8|205.8|204.4|206.6|209|212|213.2|212|212.4|214.4|215.4|219|215|215|217|222.6|224|220.6|220.8|221.6|218|219|218.4|219|219.8|222|221.6|224|227.6|225.4|222|222.8|218.4|215.8|212.8|214.4|213.6|211.4|214.8|217.2|218.6|220.4|219.2|223.4|221.6|221.2|221.2|227.8|229||226.8|228.4|228.6|||226|223.4|226.6|226.4|226|225.4
05505|1153447|/equities/softwareone-holding|STOXX600/MSCI_EU_SMALLCAP||8.12|8.21|8.2|8.22|8.26|8.17|8.19|8.11|7.99|7.9|8.16|7.79|7.57|6.64|6.81|6.91|7.17|7.42|7.31|7.42|8.1|10.9|13.08|13.22|13.24|13.3|13.46|13.66|13.82|13.86|14.08|14.16|14.14|14.26|14.32|14.4|14.48|14.56|14.7|14.82|14.82|14.94|14.96|15.08|15.16|15.16|15.18|15.42|15.74|15.8|15.7|15.62|15.46|15.48|15.5|15.46|15.34|15.3|15.3|15.46|15.28|15.6|15.36|15.62|15.84|15.92|16.04|15.76|15.88|16.2|16.4|16.46|16.6|17.24|17.24|17.22|17.24|17.14|17.06|17.02|17.14|17.22|16.9|16.94|16.84|17.36||17.5|17.34|17.32|17.3|17.2|17.3|17.42|17.54|17.54|17.7|17.1|17.2|17.14|17.04|17.18|17.22|17.18|17.2|17.44|17.4|17.24|17.2|17.04|17.02|17.08|17.12|17.18|17.24|17.28|17.2|17.24|17.38|17.2|17.4|17.54|17.54|17.5|17.2|17.4|17.32|17.02|17.2|17.44|17.3|17.34|17.18|17.2|17.24|17.26|17.22|17.14|17.22||17.24|17.22|17|16.48|16.48|16.6||16.02|15.9|15.78|15.72|15.72||15.84|15.9|15.86|15.88|16.12|16.22|16.32|17.04|16.24|16.5|16.44|16.5|16.64|16.9|16.94|16.5|16.74|16.66|17|16.94|16.72|||16.66|16.7|16.65|16.57|16.73|16.65|16.5|16.44|16.53|16.65|16.65|16.68|16.66|16.62|16.59|16.39|16.4|16.39|16.43|16.92|16.73|16.73|16.75|16.7|16.69|16.91|16.94|17.1|16.96|16.91|17.05|17.01|17.32|17.56|17.4|17.5|17.43|17.4|17.35|16.28|16.45|16.28|16.23|16.01|16.03|15.99|15.88|15.15|15.4|15.56|15.5|14.93|15.23|14.68|16.32|16.4|16.41|16.32|16.5|16.33|16.41|16.44|||16.55|16.73|16.8|||16.67|16.7|16.78|16.8|16.88|17.23
05506|307|/equities/fiat|STOXX600/EAFAGROWTH||12.536|12.522|12.136|12.572|12.908|12.522|12.204|12.454|12.698|12.886|12.834|12.868|12.552|12.788|12.828|12.844|13.278|13.356|12.65|12.89|12.824|12.69|12.336|12.756|12.866|12.718|12.934|12.52|12.04|12.296|12.314|12.128|12.046|12.218|12.1|12.212|12.222|12.25|12.238|12.234|12.284|12.312|12.646|12.63|13.724|14.59|14.076|13.97|14.138|13.778|13.718|14.26|13.766|13.776|13.738|13.736|13.874|13.93|14.162|14.182|14.44|14.668|14.546|15.114|15.108|15.268|15.16|15.102|15.292|15.05|15.038|14.95|14.988|14.962|14.804|14.628||14.25|13.986|14.17|14.4|14.248|14.494|14.546|14.474|14.952|15.496|15.68|15.942|16.282|16.64|17.088|18.334|19.168|18.89|18.874|19.29|18.692|18.556|18.69|18.726|18.618|18.48|18.21|18.29|18.486|18.408|18.416|18.494|19.022|18.638|19.222|19.43|19.54|19.512|19.308|19.244|19.22|19.246|19.21|19.722|20.205|20.28|20.405|20.255|20.38|20.42|20.395|20.16|20.665|20.59|20.675|20.715|21.065|20.92|20.62|20.78|20.465|20.555|20.91|21.1|21.31|21.56|21.57|21.12|20.43|20.305|20.22|20.385|20.445|20.46|20.875||23.025|23.325|23.33|23.59|23.575|23.73|23.32|24.32|24.36|24.51|24.56|25.44|25.36|25.37|25.59|25.35|25|24.72|25.4|25.485|26.41|||26.775|26.795|27.35|27.185|27.1|27.195|26.74|26.61|26.5|26.125|25.535|25.965|25.845|25.36|25.255|25.25|25|24.77|24.66|24.5|24.37|24.44|24.375|24.715|24.69|24.55|23.665|23.755|23.915|24.47|23.92|22.575|22.81|22.81|22.565|22.32|22.09|21.45|21.44|21.41|20.875|20.555|20.355|19.56|19.61|19.458|19.666|19.796|20.01|19.988|19.946|19.762|19.98|20.43|20.79|21.275|20.845|20.695|20.67|20.66|20.57|21.21|21.5||21.285|21.38|21.365|||21.365|21.245|21.4|21.5|21.63|21.895
05507|580|/equities/stora-enso|STOXX600/EAFAVALUE||9.304|9.348|9.29|9.5|9.666|9.4|9.518|9.646|9.72|9.882|9.964|9.92|9.812|10|10.25|10.335|10.5|10.515|10.395|10.41|10.405|10.335|10.57|10.805|10.84|10.755|10.82|10.89|10.845|10.815|10.885|10.815|11.195|11.6|12.08|12.08|11.955|11.97|12.12|12.35|12.125|12.195|11.5|11.635|11.625|11.555|11.525|11.235|11.175|10.855|11.335|11.58|11.28|11.22|11.02|11.1|11.08|10.86|10.885|10.955|11.075|11.245|11.235|11.745|11.77|11.715|11.64|11.62|11.68|11.755|11.515|11.465|11.55|11.435|11.34|11.11|11.135|10.955|10.915|10.84|10.85|10.685|10.785|10.715|10.64|11.255|11.635|11.72|11.63|11.625|11.6|11.82|12.635|12.85|12.95|12.76|12.8|12.74|12.75|12.57|12.565|12.585|12.575|12.685|12.7|13.005|12.985|12.885|12.86|13.105|12.955|12.805|12.96|12.8|12.645||12.69|12.645|12.64|12.44|12.86|12.865|12.67|12.79|12.73|12.935|13.115|13.33|13.33|13.64|13.6|13.555|13.66|13.82|13.465|13.465|13.6|13.79|14.035|13.885|13.755|13.805|14.22|13.66|13.185|13.21||13.125|13.025|12.925|13.07|12.93||12.71|12.765|12.985|13.35|12.685|12.85|12.89|12.79|12.44|12.565|12.565|12.84|13|12.945|13.235|13.26|13.145|13.24|13.31|13.125|13.195|||12.96|12.985|12.91|12.95|12.745|12.76|12.345|12.215|11.92|11.905|11.865|11.855|11.87|11.7|11.805|11.71|11.535|11.525|11.815|11.86|11.805|11.81|11.63|11.28|11.26|11.3|11.175|11.19|11.24|11.23|11.01|10.94|11.305|11.33|11.29|11.41|11.31|11.315|11.42|11.5|11.585|11.85|11.89|11.99|12.105|11.96|11.96|11.76|11.635|12.015|12.165|12.105|12.285|12.62|12.515|12.415|12.535|12.745|12.805|12.695|12.8|12.775|12.8||12.665|12.74|12.78|||12.7|12.6|12.73|12.875|12.635|12.56
05508|379|/equities/storebrand|STOXX600/MSCI_EU_SMALLCAP||122.2|122.9|122.5|123.9|124.3|123.3|122.9|122.3|121.8|122.2|121.4|119.6|120.3|123.1|124.7|125.5|128.8|127.5|125.6|126.6|126.9|126.6|128.1|128.8|127.7|127.1|127|128.2|121.9|122.8|124|123.5|123.5|122.9|120.4|119.7|119.6|118.7|117.5|116.4|116.1|115.9|115.9|116.8|116.2|115.8|116.8|116.8|118|117.9|116.8|115.6|115.4|115.8|115.2|115.9|115.9|115.7|116.4|115.5|115.6|116.3|115.1|115.8|115.2|114.4|113.8|113|112.4|112.5|112|110.7|109.8|110.4|109.9|109.2|108.4|107.8|107.1|106.5|105.9|105.3|105.6|104.8|103.5|108.2|110|110|109.2|108.8|109|108.7|109.5|110.3|109.9|109.8|110.3|110.3|110.7|111.9|110.9|109.8|108.4|108.4|109|109.6|110.1|109.2|108.9|110.9|109.4|109.6|111.2|111.2|110.4|108.7|109.3|109.9|110|109.6|108.7|109.8|109.5|110.1|111.2|113.6|113.7|113.5|114|114.4|114|112.6|111.9|112.5|112.4|112.2|111.6|110.9|111.6|||111.4|111.4|111.1|111.6|111.5||110.3|110|108.5|107|107||107|106.7|106.5|107.2|106|98.1|97.85|95.55|95.25|95.95|95.15|94.9|94.7|95.3|95.7|95.55|95.95|95.1|99.85|100.2|101.3||||100.2|99.74|99.52|99.7|99.62|99.24|99.46|98.5|98.5|99.04|99.16|97.92|96.8|97.22|96.28|96.3|95.54|95.5|96|94.98|95.18|95.62|96.02|95.4|96|95.5|94.62|94.62|94.52|93.08|92.92|92.9|92.6|91.96|92.52|92.82|96|96|95.92|95.58|96.02|97.38|97.7|97.62|97.54|97.14|96.06|96.06|95.62|95.28|94.52|94.6|94.74|94.2|93.5|92.86|92.24|91.6|91.64|91.72|92.04|91.6||90.04|89.84|90.12|||89.58|89.8|91.62|91.5|91.56|91.6
05509|383|/equities/subsea|STOXX600||177.3|179.8|176.1|180.7|186.9|187.9|190.5|184|182.9|181.4|181.6|177.7|177.3|180.9|181.6|178.8|178.9|175.3|169.6|170.8|172.3|169.1|168|173.6|176.7|178.3|178.9|178.5|178.7|177.7|180|178.6|179.5|186|187.1|187|182.4|179|180.7|181.9|180.3|177.3|178.1|174.3|172.5|171.5|174.3|187.2|190.1|189.7|189.8|189.4|186.2|184.6|183.5|182.6|179.5|177.7|180.8|180.5|186|186.5|187|188.4|189.4|191.1|190.9|193.9|199|199.4|197.1|194.8|195.4|201|198.2|198.8|196.1|193.9|193.4|192.3|191.2|193.1|195.3|195.9|194.6|205|212.2|213.6|211.6|214|218.2|216.4|211|212.2|211|210|207|204.8|200.8|202.6|203.6|199.4|199.6|199.5|201|204|203|202.8|203|203.6|202.6|199.5|200.6|198.2|197.1|197|196|195.7|191.7|190.2|190.5|193.7|194.8|191.4|190.2|189|189.8|189|191.2|197.5|195.4|197.8|191.4|190.1|189.1|185.7|187.2|190|189.4|||188.7|189.4|189.8|187.9|187.9||185.7|183.8|181.1|183.8|183||184|182.8|182.2|182.9|178.2|176.5|175.7|177.6|178.4|178.9|180.9|184|184|182.6|178.6|181.2|179.9|178.1|181.4|180.9|179.1||||173.05|173.6|173.95|171.6|174.05|174.3|174.8|172.3|171.4|164.1|162.5|160.95|159.45|161.6|160.9|159.6|160.45|160.65|161.25|156|148|148.35|146.35|142.9|142.5|139.6|141.8|142.05|142.25|140.25|140.8|142.15|140.4|137.1|136.2|139.15|139.15|141.7|143.8|144.1|145.05|149.25|153.15|151.35|150.25|149.85|150.5|150.1|152.7|151.5|150|149.7|149.9|148.65|149.4|151.45|154.05|155.7|154.85|153.6|149.85|150.35||149.15|149.25|151.2|||149.45|149.5|149.9|148.5|149.85|149.2
05510|945677|/equities/sunrise-communications-ag|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05511|496|/equities/svenska-handelsbanken|STOXX600/EAFAVALUE||114.25|114.15|111.95|110.75|111.8|111.3|110.9|111.65|112.85|112.4|111.35|111.55|111|112.55|112.75|112.2|114.7|115.6|114.3|114.4|112.3|111.35|112.45|113.3|112.7|111.8|111.8|112.3|103.95|103.55|103.65|104|101.6|101.7|101.8|101.7|102.6|102.45|102.95|102.85|102.45|103.65|103.9|105.1|105.65|106.25|107.15|106.95|106.9|107.15|107.5|107.4|106.1|105.7|104.5|104.3|105.65|105.15|106.8|106.2|106.25|106.4|105.55|106.65|107.2|106|105.95|105.3|105.6|105.4|105|103.85|103.95|104.5|104.75|104|103.9|103.35|102.6|102.5|102.25|101.55|101.3|101.05|100.6|104.2|108.2|109.35|108.75|108.9|107.45|106.7|107|107.9|108|107.45|110.7|110.55|102.35|102.85|103.5|103.35|101.65|102.35|102.95|103.7|103.65|102.35|101.9|102.8|101.35|100.2|100.6|100.85|100.7||100.35|99.68|101.05|101.7|100.95|100.9|101.6|100.05|99.9|100.55||99.3|99.82|100.05|98.64|97.98|98.56|98.96|98.22|97.78|99.78|98.28|98.34|100.2|98.96|99|99.6|98.88|98.82|98.78||98.06|98.04|97.8|97.28|96.96||97|97.68|97.82|100.1|104.4|113.45|111.05|109.3|109.45|109.45|109|110.8|110.1|109.5|110.8|111.3|110.75|108.8|108.3|108.75|108.9|||109.4|113.7|112.55|109.3|110.95|110.95|122.6|122.05|120.95|123.65|123.95|123.85|123.85|123.1|123.75|122.85|123.4|124.25|125.95|125.4|124.05|123.9|122.15|122.15|122.15|124.7|124.45|124.35|124.4|123.45|122.55|122.7|123.2|120.75|120.7|121.5|121.6|114|113.05|113.35|113.45|114.3|114.2|114.7|115.7|115.6|111.3|110.55|110.7|108.8|109.25|107.8|110|111.55|111.4|110.7|109.9|110.3|111.65|111.15|111.05|110.55|111.3||109.65|109.7|109.55|||108.45|107.9|109.2|108.8|109.1|108.05
05512|494|/equities/swedbank|STOXX600/EAFAVALUE||214.4|213.9|210.45|210.9|214|216.4|215.7|217.3|219.6|220.2|217.4|216.7|215.4|218.3|219.3|219.7|224.4|224.4|224|223.8|219.9|217.6|219.9|220.6|218.8|216.7|217.7|220.8|208.9|208|209.4|209.7|205.6|206.8|207.8|207.9|208|206.2|208.4|206.9|207.2|210.4|211.5|216|218.1|218.8|218.5|218.5|220|220.6|221.9|221.1|219.5|219.6|217.6|219.4|221.8|219.1|222.8|220.8|220.5|221.6|218.9|220.5|222.2|220.2|220.2|218.4|217.9|217.8|217.4|213.8|212.4|213.9|214.3|213.8|213.3|210.4|209.2|210.3|210.1|208.7|208.2|209|208.9|220.1|227.3|229.5|228.8|228.9|226.2|224.7|224.8|225.8|223.8|221.9|220.5|215.1|216.1|219.5|220.6|219.1|214.7|214.9|218.8|221|221.5|217.6|222.4|222.6|219.4|217.4|218.5|218.4|218||214.4|213.3|212.4|216.4|217.7|218.9|220.3|216.7|218.5|221||215.9|220|221.7|218.2|216.5|217|217.7|216.2|215.6|218.6|216.8|218.2|220|218.8|217.7|219.8|222.9|221.6|219.5||219|219|217.4|212.2|212.4||212.7|211.9|210.9|213.3|212.7|220.9|216.8|214.9|213.3|213.4|212.1|218|219.6|221.5|223.3|222.7|222.3|218.7|215.7|216.9|214.8|||212.8|218.9|232.9|227.4|231.5|230.4|227|227.3|229.3|232.9|233.7|233.2|232.6|230.5|233.8|231.3|232.4|230.8|229.7|231.4|228.6|226.5|222.6|222.3|222.7|223.7|219.4|218.8|220.8|218.8|216.6|214.4|215.4|214.4|210.9|214.8|216.2|213.7|216.7|215.7|214.5|216.6|215.9|214.9|214.9|213.4|202.8|200.9|200.4|200.3|199.65|198.95|206.3|209.7|208.4|208|206.4|207.2|208|207.4|207.7|205.8|205.5||203.5|202.5|201.9|||200|197.7|202.7|202.9|205.3|205.2
05513|501|/equities/swedish-match|STOXX600/EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05514|26197|/equities/swedish-orphan-biovitrum|STOXX600/MSCI_EU_SMALLCAP||308.4|310.4|307.8|302.8|300|296.8|291.4|306|303|306.2|330.6|332|325.2|328.2|333|327|328.6|336.6|336|335.2|337|339.6|348.8|350|354.4|348.6|341|329|319.8|320|320.6|302.2|298.4|301.2|299.6|300.4|299.8|305|305.2|306.2|311|310.8|311.4|330|330|326.2|328.8|324.2|322.8|322.4|325|328|333.6|338.2|334.2|327.4|324|319|322.4|320.8|313.2|313.8|310.2|318.8|320.4|321.6|319.6|322.4|315.6|311|310.6|307|312.2|315.2|312.6|311.8|306.2|292.8|275.6|278.4|280|278.4|270.4|262.2|267.4|277.8|281.8|281.6|282.6|294.2|299.2|300|294.8|295|289|282.4|284|275|287|286.8|285.4|285.4|284|283.8|283.8|277.8|278.2|278.2|285.8|285.8|285.6|284.4|284.2|282.2|277||276.4|274.8|273.4|273|272.2|274.4|271.4|275.2|282.6|290||288.8|286.4|284|283|279|277.2|278.2|281.8|281.6|282.4|278.4|283.2|281.8|283.4|290.6|289.6|283.4|287.8|288||285.6|284|286.2|283.6|287||287.8|284.8|286.8|289.6|272.6|269|265.8|261|261.6|259.2|259.4|255.8|261.2|259.6|268.8|267.2|265.2|265|264.8|264.2|270|||274|272.2|269|271.4|273.2|271.4|266.8|268.6|270.6|278.8|281.6|283|283.8|282.8|282.2|273|271.2|268.4|263.4|263|259.2|257.8|258|262.8|267.6|265.2|266.4|264.6|260|257.8|256.4|251.2|254.8|254.6|258.8|275|284.4|282.8|275.8|286|302|294.8|295.2|291.6|290.4|293.6|290.8|294.2|296|293|291.2|289.6|292.4|292|293.6|289.2|283.4|281.4|274.6|270.2|274|274.2|269.8||269|268.6|266.6|||264.8|265|265|261.8|261|261.2
05515|498|/equities/tele2|STOXX600/EAFAVALUE||114.95|114.55|114.25|113.5|113.475|114.35|113.2|113.4|113.5|112.5|112.5|112.65|111.65|112.15|112.7|111.3|111.8|112.1|113.4|113.1|112.7|112.05|114.8|114.5|113.9|114.3|113.9|110.75|111.7|113.2|113.45|115.45|115.1|114.5|110.75|113.85|114.8|115.1|114|113.95|115.05|114.65|115.35|115.6|115.1|115.7|118.8|119.2|119.6|119.75|117.7|117.7|117.5|118.5|118.25|117.7|119.15|119.25|119.65|119.7|118.35|118.7|117.6|117.9|117.45|116.55|115.5|114.9|114.4|113.9|113.3|111.6|110.9|111.5|111.8|111.4|111.9|111.6|110.5|109.85|110.5|109.6|109.4|108.65|109.75|112.35|110.7|111.05|111|110.65|109.9|109.5|108.1|107.9|107.65|106.8|106.85|104.1|104.75|104.9|104.8|104|103.8|103.15|103|103.35|104.75|105|106.7|107.15|106.7|106.6|106.7|106.8|107.2||106.9|105.95|105.85|105.35|104.4|104.65|103.45|104.05|104.65|104.1||105.6|104.25|104.45|102.6|101.75|101.85|101.8|101.4|101.55|103.45|102.95|102.3|102.3|101.9|103.15|106.7|105.9|104.8|105||103.45|104.05|104.05|103.85|104.15||105|105|104.95|104.25|104.4|104.25|102.55|101.3|99.58|93.08|92.92|93.6|94.72|93.4|93.04|92|91.94|91.26|91.3|89.98|89.12|||88.28|87.96|87.94|87.82|87.72|87|86.46|87.02|88.5|88.8|88.5|87.66|87.6|87.08|86.5|87.74|87.08|87.02|86.9|87.7|87.18|88.18|87.92|91.76|83.66|84|84.98|85.06|84.48|84.32|84.24|83.96|84.04|83.18|83.3|84.24|84.88|84.94|87.4|88.36|89.44|89.1|89.8|88.36|88.3|87.2|87.54|87.54|89.08|89.54|89.2|89.46|89.6|89.5|87.84|89.24|89.32|89.8|89.86|89.22|89.36|89.06|88.56||86.74|86.94|86.46|||86.54|85.74|85.84|85.96|86.38|86.26
05516|306|/equities/telecom-italia|STOXX600/EAFAVALUE||0.2314|0.2358|0.2344|0.2366|0.2377|0.2329|0.2328|0.2358|0.24|0.2393|0.2384|0.2389|0.2209|0.2242|0.2279|0.2262|0.2275|0.2315|0.2324|0.236|0.2361|0.2365|0.2396|0.2409|0.243|0.2435|0.2456|0.2496|0.2514|0.2543|0.2541|0.2539|0.2523|0.2467|0.243|0.2533|0.2559|0.2578|0.2537|0.2569|0.2567|0.2569|0.2494|0.2533|0.253|0.2479|0.2464|0.2448|0.2459|0.2449|0.2555|0.2598|0.258|0.2539|0.2494|0.2466|0.243|0.2287|0.2317|0.2351|0.2387|0.2392|0.2349|0.2355|0.239|0.2397|0.2394|0.2391|0.2419|0.2417|0.2337|0.2349|0.2368|0.2375|0.2383|0.2279||0.2254|0.2248|0.2234|0.2212|0.2171|0.2177|0.216|0.2111|0.2269|0.234|0.2322|0.2314|0.2304|0.2294|0.2279|0.2292|0.236|0.2458|0.2442|0.2454|0.2427|0.2396|0.2399|0.2447|0.2418|0.2383|0.2292|0.2349|0.238|0.237|0.2337|0.2315|0.2292|0.2278|0.2275|0.2309|0.2333|0.2316|0.2288|0.2298|0.23|0.2301|0.2279|0.2251|0.228|0.2292|0.2314|0.2346|0.2411|0.2421|0.2483|0.252|0.2569|0.2518|0.249|0.2513|0.2551|0.2524|0.2467|0.2519|0.2495|0.2486|0.2504|0.248|0.2467|0.2479|0.2381|0.2339|0.229|0.2266|0.2253|0.2282|0.2293|0.2305|0.2241||0.2258|0.2274|0.2254|0.2259|0.2258|0.2375|0.2281|0.2225|0.2248|0.2274|0.2257|0.2295|0.2347|0.2355|0.2408|0.2369|0.2327|0.2285|0.2322|0.2359|0.2265|||0.2273|0.2289|0.2283|0.2255|0.2192|0.2276|0.2271|0.2207|0.2226|0.2269|0.222|0.2143|0.2192|0.2298|0.228|0.2742|0.2885|0.2832|0.2867|0.2863|0.284|0.2913|0.2856|0.2901|0.2853|0.2881|0.2883|0.2948|0.295|0.283|0.2814|0.2853|0.276|0.2744|0.2692|0.2689|0.2736|0.2747|0.2856|0.2907|0.2862|0.2815|0.282|0.2863|0.2871|0.2843|0.2895|0.2907|0.2884|0.2845|0.2867|0.292|0.2834|0.2848|0.2866|0.2872|0.2924|0.2932|0.293|0.2938|0.2937|0.3005|0.3041||0.3001|0.3021|0.3029|||0.3085|0.3023|0.2984|0.2842|0.2809|0.2804
05517|469|/equities/telefonica|STOXX600/EAFAVALUE||4.355|4.375|4.34|4.34|4.331|4.3|4.348|4.363|4.334|4.296|4.243|4.16|4.108|4.16|4.231|4.218|4.317|4.337|4.36|4.355|4.347|4.32|4.348|4.378|4.363|4.361|4.401|4.377|4.433|4.454|4.487|4.55|4.544|4.447|4.425|4.42|4.457|4.436|4.421|4.393|4.398|4.35|4.376|4.423|4.445|4.442|4.444|4.435|4.427|4.39|4.35|4.422|4.396|4.378|4.311|4.261|4.23|4.211|4.21|4.225|4.233|4.249|4.198|4.174|4.167|4.111|4.105|4.101|4.1|4.113|4.07|4.07|4.077|4.136|4.164|4.086|4.094|4.06|4.062|4.055|4.077|4.046|4.032|4.039|4.07|4.138|4.208|4.218|4.215|4.197|4.166|4.188|4.12|4.121|4.164|4.148|4.136|4.021|3.988|4.036|4.055|4.059|4.022|3.963|4.006|3.999|3.993|3.97|3.972|4.012|4.005|4.021|4.063|4.117|4.128|4.089|4.059|4.014|4.024|4.169|4.12|4.196|4.287|4.341|4.387|4.411|4.459|4.48|4.458|4.376|4.295|4.266|4.237|4.214|4.195|4.162|4.202|4.242|4.259|4.194|4.145|4.157|4.208|4.145|4.139|4.178|4.23|4.274|4.307|4.3|4.279|4.242||4.266|4.26|4.24|4.153|4.162|4.168|4.105|4.009|3.967|3.925|3.923|3.96|3.969|3.964|3.993|4.002|3.985|4.033|4.094|4.098|4.122|||4.126|4.115|4.092|3.998|4.015|3.979|3.921|3.923|3.932|3.946|3.917|3.905|3.904|3.891|3.856|3.881|3.889|3.838|3.839|3.843|3.842|3.874|3.815|3.794|3.776|3.792|3.7|3.678|3.636|3.62|3.63|3.61|3.638|3.588|3.598|3.594|3.647|3.669|3.73|3.755|3.784|3.797|3.828|3.835|3.838|3.812|3.859|3.844|3.823|3.796|3.76|3.779|3.802|3.781|3.737|3.733|3.739|3.755|3.732|3.703|3.701|3.69|3.633||3.546|3.57|3.59|||3.65|3.685|3.82|3.606|3.636|3.69
05518|7134|/equities/telenet-group-hldg|STOXX600||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05519|380|/equities/telenor|STOXX600/EAFAVALUE||130.9|131.4|131.2|131.8|132.9|133|131.1|132.1|132.8|132.8|133.2|133.2|134.3|134.3|132|131.5|133.3|134.4|136.6|138|137.8|137.1|139.7|131.4|131.6|131.6|132.4|131|131.8|132.2|133.4|134.7|136.8|135.4|134.2|134.4|135.4|134.6|134|134.3|135.2|136.1|137|136.1|135.9|135.8|137.8|137.4|135.9|136.2|135.4|135.5|135.5|136.5|135.6|136.2|136.6|136.2|136.5|135.1|134.9|134.5|133.7|133.8|133.5|131.5|130.7|130|129.9|129.1|128.6|128.4|128.7|128.9|129.1|128.3|128.7|128.7|128.4|127.6|127.6|126.6|126.3|126.1|129.4|131.5|130.8|131.1|131.4|130|129.7|129.5|128.8|128.3|128.3|127.4|124|123.6|122.9|123.3|123.3|123|122.9|121.8|122|120|120.7|121|122.4|123.4|121.9|122.9|124.3|123|123.7|123.9|123.6|123.9|124.2|124.5|124.2|123.9|124.1|125.5|126.7|126.9|126.2|128|126.4|126.3|124.1|123.9|124.5|124.3|124.5|124.2|127.5|127.7|129|||128.6|128.3|127.7|126.6|127.7||125.6|131.1|131.8|131.1|130.9||131.5|127.7|128.2|127.6|129.1|129.3|125.6|124.1|122.3|120.9|122.1|122.7|122.7|121.5|122.7|122.4|123.5|124.3|124.6|124.3|124.4||||123.5|119.65|119.4|119|117.55|117.25|118.35|117.6|115.85|114.4|113.4|113.75|113.85|114.05|114.8|115.6|115.85|116.2|117.25|117.6|118.5|118.6|120.6|117.7|117.45|116.5|116.65|115.1|115|115|115.55|115.55|114.6|115.25|116.9|117.75|114.65|116.5|117.2|118.05|118.5|119.75|120.8|121.25|121.6|122.85|122.4|122.95|124.7|125.4|124.8|124.45|122.9|121.55|121.65|122.05|123.55|121.6|121.4|120.65|119.6|118.4||117.65|117.65|117.6|||117.7|117.65|118.5|120.95|122.1|121.95
05520|499|/equities/teliasonera|STOXX600/EAFAVALUE||32.19|32.16|31.93|31.86|31.82|31.74|31.46|31.52|31.78|30.92|30.9|30.85|30.64|30.61|30.93|30.97|31.23|31.7|32.29|32.34|32.2|31.07|32.03|32.62|32.45|32.46|32.65|31.5|31.86|32.13|32.19|32.59|32.61|32.77|32.37|32.62|32.99|32.99|32.76|32.64|32.81|32.73|33.25|32.89|33.12|33.69|34.35|34.32|33.85|34.12|33.85|33.76|33.8|33.97|33.19|33.27|33.59|33.59|33.88|33.84|33.53|33.34|32.79|32.81|32.36|31.89|31.64|31.51|31.55|31.33|31.27|31.03|31.07|31.25|31.44|31.35|31.46|31.33|31.13|31|31.16|31.02|30.9|30.79|31|31.58|31.26|31.75|32.39|32.35|32.03|31.96|31.25|31.18|31.16|30.76|30.65|28.63|28.6|28.51|28.47|28.32|28.35|28.72|28.94|28.88|28.77|28.8|28.87|28.9|28.48|28.34|28.36|28.07|28.04||27.26|27.15|26.87|27.1|27.08|27.02|27.1|27.22|27.37|27.34||27.79|27.45|27.52|27.27|27.09|27.17|26.8|26.83|26.59|26.78|26.86|26.89|27.09|27.17|26.57|26.49|26.17|25.94|26.03||25.51|25.41|25.39|25.43|25.37||25.72|26|25.96|26.03|27.57|27.63|27.25|26.58|26.28|25.93|25.99|26.23|26.16|25.96|26.95|26.94|27.33|27.45|27.68|27.59|27.55|||27.62|27.55|27.25|27.06|26.86|26.3|25.7|25.95|26.11|25.79|25.59|24.87|24.48|24.46|24.36|24.63|24.65|24.39|24.6|24.86|24.8|24.8|24.48|24.76|24.77|24.81|25|25.05|24.72|24.72|24.74|24.56|24.88|24.56|24.6|25.03|25.63|25.51|26.14|26.39|27.02|27.18|26.75|27.27|27.05|27.06|27.25|27.52|27.18|27.21|27.23|27.45|27.62|27.62|27.43|27.34|27.4|27.72|27.21|27.15|26.91|26.76|26.5||25.73|25.84|25.71|||25.69|25.6|25.64|25.65|25.8|26.27
05521|6968|/equities/tenaris|STOXX600/EAFAGROWTH||18.245|18.3|17.995|18.03|18.33|17.925|17.73|17.62|17.535|17.595|17.76|17.525|17.42|17.735|17.68|17.31|17.46|16.585|15.54|15.465|15.385|15.205|15.165|15.275|14.885|14.845|14.86|14.99|14.89|14.745|14.79|14.65|14.57|14.665|14.86|14.825|14.755|14.555|14.785|14.88|14.985|14.73|14.835|14.585|14.27|14.165|13.875|13.96|14|13.385|13.265|13.475|13.265|13.235|12.9|12.94|12.945|12.915|13.13|13.155|13.05|13.15|13.43|13.495|13.4|13.385|13.17|12.63|12.9|13.005|12.725|12.64|12.64|12.8|12.905|12.975||12.84|12.885|12.86|12.81|12.845|12.915|12.93|12.72|13.63|14.65|14.865|14.65|14.76|14.68|14.46|14.535|14.66|14.64|14.7975|14.735|14.615|14.585|14.565|14.56|14.28|14.295|14.285|14.27|14.575|14.585|14.51|14.495|14.56|14.45|14.235|14.49|14.62|14.565|14.555|14.64|14.62|14.775|14.5|14.58|14.87|15.095|15.075|15.075|15.05|14.89|14.925|14.89|15.35|15.22|15.485|15.86|15.925|15.815|15.735|15.75|15.925|15.995|16.04|16.195|16.22|16.395|16.315|16.055|16.17|16.07|15.895|16|15.95|15.69|15.82||15.965|16.155|17.68|17.45|17.655|17.725|17.86|17.83|18|18.14|17.97|18.35|18.615|18.67|18.605|18.68|18.72|18.61|18.675|18.63|18.615|||18.435|18.45|18.495|18.405|18.435|18.275|18.06|18|17.9|17.97|18.075|17.87|17.62|17.345|17.42|17.425|17.27|17.07|16.575|16.475|16.69|16.74|16.795|16.685|16.42|16.925|15.1|14.94|15.135|15.265|14.96|14.89|14.94|15.005|14.83|14.785|14.845|14.865|14.93|15.28|15|14.905|15.02|15.23|15.25|15.1|15|14.845|14.785|14.625|14.53|14.53|14.65|14.83|14.875|14.98|15.065|15.29|15.545|15.645|15.835|15.84|16.06||15.975|16.165|16.225|||16.12|16.03|16.115|15.925|16.07|15.81
05522|7020|/equities/terna|STOXX600/EAFAVALUE||8.038|8.042|8.034|8.036|7.986|7.97|7.812|7.8|7.82|7.806|7.89|7.828|7.77|7.756|7.818|7.794|7.876|7.992|7.994|8.054|8.052|8.018|8.11|8.202|8.192|8.11|8.144|8.118|8.192|8.256|8.226|8.27|8.158|8.178|8.046|7.914|7.886|7.892|7.832|7.83|7.898|8.022|8.13|8.14|8.168|8.144|8.122|8.096|8.08|8.104|8.022|8.138|8.172|8.214|8.144|8.122|8.136|8.148|8.158|8.12|8.028|8.058|7.922|7.924|7.89|7.868|7.846|7.804|7.768|7.736|7.749|7.66|7.7|7.724|7.73|7.78||7.686|7.658|7.608|7.596|7.552|7.546|7.478|7.632|7.692|7.69|7.762|7.754|7.79|7.746|7.728|7.594|7.61|7.554|7.49|7.528|7.484|7.472|7.556|7.586|7.57|7.462|7.376|7.332|7.38|7.306|7.288|7.296|7.368|7.264|7.424|7.426|7.47|7.48|7.658|7.638|7.564|7.548|7.516|7.6|7.638|7.726|7.79|7.762|7.952|7.878|7.94|7.92|7.796|7.722|7.668|7.674|7.728|7.732|7.65|7.768|7.796|7.856|7.9|7.956|7.982|7.926|7.894|7.952|7.884|7.758|7.748|7.554|7.51|7.57|7.664||7.556|7.562|7.532|7.57|7.634|7.602|7.528|7.428|7.32|7.338|7.418|7.516|7.556|7.544|7.69|7.59|7.598|7.68|7.72|7.716|7.734|||7.77|7.748|7.808|7.8|7.74|7.926|7.988|7.6|7.636|7.608|7.59|7.558|7.582|7.566|7.536|7.584|7.498|7.394|7.312|7.3|7.296|7.344|7.36|7.402|7.422|7.558|7.556|7.568|7.456|7.432|7.472|7.442|7.502|7.434|7.416|7.52|7.646|7.678|7.748|7.796|7.792|7.846|7.722|7.728|7.75|7.72|7.852|7.798|7.858|7.806|7.802|7.812|7.85|7.79|7.74|7.62|7.722|7.756|7.686|7.688|7.686|7.508|7.594||7.584|7.61|7.61|||7.628|7.606|7.596|7.656|7.656|7.734
05523|1166527|/equities/thg-holdings|STOXX600||48.3|47.32|44.42|44.96|44.82|42.68|40.42|41.14|41.28|42|43.8|43.36|42.62|42.52|43.5|43.28|45.5|46.54|47.4|47.02|47.5|47.66|48.34|45.98|47.08|46.92|46.18|47.76|47.36|48.8|49.36|49.26|49|48.2|49.16|49.26|54.05|54.1|54.15|55.8|56.4|54.45|54.85|56.4|57.6|57.15|56.15|54.75|54.15|52.55|53.75|55.65|56.75|68.2|64.4|64.3|62|58.85|59.85|61.5|63.05|64.25|59.9|60.4|60|59.6|59.45|60|62.7||61.25|62.15|62.85|62.7|62.35|63.2|63.25|63.65|62.15|62|62.95|61.85|64.25|63|62|64.25|67.5|67|67.35|67.65|65|65.55|64|64.13|65.3|65.65|67.4|68.3|69.5|69|69.45|69.55|69.52|68|67.1|67.5|65|64.9|64.5|64.35|62.85|63.3|62.55|63.666|65.3|64.75|65.2|64.7254|65.45|65.95|69.15|72.75|73.25|72.25|70.898|71.692|70.95|69.45|70.15|72.2|73|73.6|77|77.95||76.55|75.4|75.39|76.05|77.4|75.95|75.45|72.45|70.391|70.35|68.4|64.4|64.984|65.75||64.7|63.35|64.4|66.3|65.9|65.5|64.5|65.3|66|63.45|61.05|61.116|60.6|60.3|62.7|61.99|63.2|69.65|69|68.25|63.45|66.85|68.2|70.05|||70.2|68.92|67.8|62.7|62.98|59.5|59.2|59.34|59.1864|61.08|63.36|62|61.48|63.02|61.68|61.5536|62.7101|63|65.7|64.64|64.6577|66.1|67.76|66.38|68.46|68.195|67.8283|66.4|68.46|71.26|69.88|68.58|67.82|68.692|65.56|63.54|64.1|64|66.68|67.5|66.88|69.9|69.66|68.6|68.04|68.6|68.32|66.98|68.64|69.56|71|74.3|75.12|69.12|70.18|73.02|72.0694|74.38|74.84|74.7|76.14|75.88|88.88||88.94|89.25|87.04|||83.22|84.86|89|88.0108|88.22|89.98
05524|378|/equities/tomra-systems|STOXX600/MSCI_EU_SMALLCAP||158.5|161|163.1|163.7|158.2|145.1|143.5|145.5|147.6|148.1|151.2|149.7|148.1|151.3|153.4|158.4|159.2|160.4|160.3|159.7|159.3|159.3|163.6|163.5|163.5|161.8|156.2|157.1|150.8|150.1|149.8|149.3|150.9|153.2|151.5|150.3|151.4|152.1|151.1|151.6|152.2|152.2|153.5|157.5|156.8|162|160.9|156.9|154.2|154|160.4|162.4|158.1|159.3|158.4|158.4|157.4|157.9|157.7|154.2|157.3|155.7|160|164|162.8|164.1|160.9|158.6|158.2|160.5|158.7|158.4|159.2|158.3|156.4|157.3|159.4|160.2|159.5|161|161.1|161.3|163|165.3|161.6|174.2|181.5|182|177|176.3|176|172.1|167|167.5|167.4|169|150|143.9|143.2|147.1|149.3|141.3|138.3|139.6|138.3|133|132.7|133.4|133.5|131.6|131|131|134.5|137.2|139|138.3|139.8|138.6|138.9|135.2|135.6|138.1|136.6|139.1|140.8|143.1|141.3|138.6|136|140.8|139.6|138.8|138.5|139.3|138.6|136.2|140.9|140.7|142.8|||146.3|146.9|143.2|142.2|147||140.3|139.6|142.7|144.4|140.5||139.5|140.7|142.9|150.9|153.9|149.3|151.7|149.6|147.2|150.7|149.7|150|150.3|149.8|151.2|152.3|159|159.3|158.8|164|172.6||||170.55|171.55|171.35|169.85|162.95|158.65|157.9|160.5|162|162|160.9|155.25|151.3|151.65|149|145.65|146.85|133.85|142.1|144.2|146|146.25|145.85|146.15|145.65|144.1|139.05|139.25|132.8|130.7|101.9|102.5|106.4|104.75|104.5|102.4|102.35|103.45|107.65|106|106.85|107.75|108.6|109.65|106.35|108.2|106|106.4|108.15|108.6|111.35|112.85|112.85|116.3|117.4|116|117.55|116.45|116.95|115.4|118.1|124.8||124.4|123|120.85|||120.5|122.1|124.15|127.8|125.45|124.45
05525|565|/equities/topdanmark|STOXX600/MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||364.6|365|365.8|366|366.2|366|365.8|365.4|365.4|365.8|365.6|365.6|365.8|365.6|365.6|365.6|365|365.2|365.6|365|365.4|365|364.8|365|366.4|370.6|374.2|377|382|380.8|378|382|377.8|381|379.6|374.4|375.4|375.6|374.4|374.2|375|376.6|378.6|380.8|380.8|378.4|377.8|376.6|375.8|376.2|374.8|371.4|371|361|364.2|371.6|376.4|380.2|379.8|376|371.2|368.4|368.6|371.4|370|367.4|367.2|367.6|370.8|373.4|370.6|370.6|365|368.2|367.8|368|368|367|370.2|370.8|369|367|370|373|369.4|366.2|367.6|363.6|357|357|291.4|294.8|294.4|291.4|293.2|298.2|297.6||295.4|293.8|293.6|292.4|291.8|296.6|297.8|296.8|298.8|300.8|301||304.4|302.8|303|304.6|307.8|||305|304.6|306|302.6|293.8|291.6|295.2|295.4|295|297|301.4|314|314.2|310.2|315|316.6|312|293.6|294.6|293|293.6|295.4|295.8|295|298.4|297.6|297||||297|296.4|296|294.6|296|296.4|299.4|299.8|301.8|305.4|304.4|304.6|304|306.2|302.6|306.6|308.6|313.2|313.4|310.8|306.2|308.4|313|313.2|314.8|313.2|311.4|314.4|315.4|313|311|311.6|310.8|311.4|317.8|317|316.6|313.8|313|309.6|309.8|305.4|301.2|304.6|297.4|297.6|298.2|306|303.2|304.6|305|310|315.4|314.4|316|315.2|319|322|321|323.4|328.8|324.8||323.8|323.6|323|||320.6|322|323.8|325.2|336.6|328.6
05526|19020|/equities/trelleborg|STOXX600|||||||352.6|||||358.8|||||372.6|375|||359.1||352.4||358.6|370.3|365.7||370.4|366.7||366.4|366.6|||369.2|368|364.9||||375.8||376.5||396.9|409.9|409.4|404.2|||400||395.4|395.8||391||383.9||383.9||381|397.2|412.1|396.1|401||||393.6|393.2|391.8|387.8||||382.9|383.3|380.7||376.7|377.2|378.3|371.1|366.6||391.4||397|396.8|394.4|||393.5||403.4|406.6|403.8||411|404.7|402.8|404.9|414.3|425.6|433.5||428.9|418.4|421.3|412.6|||413.2||||||407|409.8||424||420|418.2|||409.2|415.6|411.9|410.5|||||||422.8||411.6|413.8|413.4|411.4|410|410.8||406.6|402.8|402.6|396.1|395.6||399|397.2|391.4|386.8|386.3|378|371.6|378|382.8|384|375.6||381.4|378.4|381.2|384.7|387.6|378.2|379.4|378.6||||384.7|384.35|395.5|396.25|403.4||||399.4|397.7|395.5|389.9|388.2||384.3|379.2|380.95|380.95||382.7|375.9|||375.6||371.1|369.3|368|367.7|365.5|366.3|360.15|346.75||340.5|341.3|343.4|341|336.75|330|320.1|318.65|314.8|317.75|319.6|319|314.85|313.9|310.95|312.6|321.7|319.1|329.1|329.25|335.9|330||340.9|341.3|336.9|337.3||341.4||339.6|337.6|339.75|||339.45|335.7|337.4|339.85|337.9|340.4
05527|567|/equities/trygvesta|STOXX600/EAFAVALUE||162.6|163.1|162.8|162.7|163.2|162.3|159.5|159.6|159.3|158.3|158.1|156.9|157|157.3|161.3|160.2|163.1|163.6|162.1|163.4|164.3|161.9|163.3|163.6|163.4|162|161.8|161.1|162.1|162.4|162.3|163.1|163.6|163.8|162.7|164.5|159.2|158.4|158.3|158.4|158.5|159.4|159.7|160|160.2|160.1|158.8|158.2|158.8|158.6|158.3|158.4|157.9|159.4|158.3|158|156|156.4|156.4|155.7|154.1|154.4|153|154.2|152.5|150.4|148.9|148.6|147.9|148.6|148.6|151.1|152.6|151.9|152.5|151.4|150.8|149.5|149.1|149.1|148.2|147.3|147.4|146.7|147.1|149.6|151.7|152.8|151.8|150.2|148.8|148.2|148.3|149.3|148.7|148.3|149.5|150|151.3|153.4|153.7|156|152.8|152.9|153.2|153.7|153.6|151.5|153.9|154.5|152.6|152|151.9|153.5|153.5|154|154.3|154.3|150.4|148.9|144.6|145.6|145|144.6|144.7|145.7|144.8||143.2|142.9|141.5|141.9|142.6|144.7|144.3|144.8|145.8|147.2|144||143.2|143.1|144|145|146.1|||143|141.8|140.8|140.7|139.6|139.7|139.8|139.4|138.9|137.8|138.4|139|137.8|136.5|138.7|142.9|141.3|139.2|140.1|140.2|140.6|141.9|142.4|142.6|144|144.7|145.3||||143.4|144.45|143.2|142.55|144.9|144.55|144.9|144.5|147.35|149.5|149.35|148.35|146.65|146.5|146.55|146.45|146.55|148.2|148.3|147.1|145.4|145.9|146.9|146.5|146.75|145.65|144.7|145.8|146.05|145.8|144.6|145.3|144.5|143.3|143.8|145.2|146.65|146.5|146.2|147.3|148.45|148.45|147.7|148.55|151.05|144.45|145.25|145.65|143.1|142.75|142.55|144.4|146.65|146.35|146.45|145.55|147.15|147.7|149.15|148.65|149.5|149.15||147.35|147.15|147.05|||146.25|146.65|147.9|149.95|154.85|152.8
05528|547|/equities/ucb|STOXX600/EAFAVALUE||185.65|185.25|185|185.55|184.4|180|174.6|170.15|166|168.4|175.55|183.1|182.7|185.7|186.7|185.75|183.05|186.5|183.8|181.3|180.85|178.6|181.4|181.4|179.55|180.55|177.65|173.85|173.45|175.9|176.05|176.7|173.9|174.8|174.15|172.4|170.95|167.75|166.95|167.2|167.2|165.35|165.35|167.05|163.5|163.55|169.2|168.85|169.35|167.25|162.95|160.55|160.15|164.65|167.2|163.2|164.55|161.8|163.1|162.9|162.55|164.2|164.25|164.7|164.25|165.75|164.65|163.05|162.8|161.95|162.65|161.95|161.55|156.35|154.3|154.7|153.3|153.3|154.65|157.55|157.9|156.2|154.6|148.75|150.45|156.45|156.95|158.8|160.8|157.9|152.15|150.95|146.9|146.75|145|141.2|143.2|142.7|143.4|146.8|146.1|146.2|145|144.3|143.8|144.6|142.2|141.7|141.6|142.95|138.85|138.35|138.25|139.35|140|139.1|138.15|139.05|138.9|137.6|138.55|136.45|135.9|137.3|130.4|130.65|131.05|130.6|129.15|129.75|128.7|127.25|128.55|128.9|128.65|129.4|129.5|129.15|128.4|126.8|124.7|122.7|123.2|122.45|122.95|123.35|120.9|121.9|121.05|121.85|122.8|124.15||125.25|123.95|125.15|125.2|122.2|123.35|124.6|121.4|121.1|120.05|119.75|120.35|122.6|117.55|115.7|114.5|114.95|117.1|118.5|114.95|115.1|||114.4|114.45|115.05|115.65|114.25|111.75|108.3|108.55|107.55|107|107.7|108.9|108.9|110.15|110.1|109.6|109.1|108.35|109.35|109.4|106.95|105|97.18|98.14|96.94|95.94|94.88|95.94|95.82|95.46|94.66|94.14|94.8|94.86|93.68|90.14|89.34|87|87.28|87.54|87.46|87.9|86.74|87.32|87.34|87.64|87.1|85.76|85.18|82.6|83.06|83.26|83.64|84|84.9|83.12|83.3|83.18|82.92|82.26|81.88|81.3|79.72||79.16|79.22|78.88|||77.88|76.98|77.36|76.56|74.38|76.8
05529|13831|/equities/umicore|STOXX600/EAFAGROWTH||10.24|10.16|10.35|10.53|10.67|10.41|10.27|10.44|10.2|10.52|10.54|10.6|10.62|10.75|10.94|11.22|11.46|11.46|11.45|11.44|11.36|11.18|11.21|11.32|11.3|11.26|11.14|10.97|10.9|11.04|10.88|10.62|10.79|10.78|11.12|11.22|11.23|11.35|11.26|11.62|11.59|11.62|11.74|11.94|11.96|12.15|11.48|11.08|11.32|10.84|11.26|11.64|11.07|10.89|10.6|10.63|10.06|10.04|10.14|10.2|10.63|10.61|10.7|11.19|11.4|11.54|11.59|11.54|11.73|11.63|11.53|11.31|11.22|11.28|11.2|11.38|11.39|11.38|11.44|11.44|11.7|11.76|12.18|12.22|11.99|12.54|12.81|12.96|13.11|13.51|14.1|13.96|14.32|14.29|14.3|14.15|14.39|14.26|14.09|14.32|14.17|13.99|13.62|13.87|14.15|14.38|14.52|14.34|14|14.33|14.36|14.52|14.73|14.98|15.08|14.77|15|15.23|13.99|13.67|14.21|14.98|15.9|16.69|16.67|16.76|17.27|17.39|17.93|18.15|18.17|18.31|18.52|18.83|18.77|18.56|19.17|19.25|19.41|19.64|20.14|20.32|21.64|21.88|22.08|22.18|22.44|24|23.38|22.34|21.58|20.96||21.18|21.06|21.32|21.12|21.28|21.08|21.22|21.22|21.32|21.4|21.32|21.8|21.76|21.4|21.72|21.26|20.44|20.78|21.02|20.6|20.46|||20.42|20.25|20.67|21.15|21.26|21.29|20.96|20.84|21.02|21.01|20.74|20.95|21.03|20.83|20.71|20.5|19.8|19.82|19.9|19.97|19.465|19.885|19.98|19.85|20.11|20.31|20.1|20.45|20.95|20.95|21.13|20.88|21.23|21.2|20.96|21.16|20.8|20.87|20.79|21.43|21.21|21.28|21.67|21.7|21.99|21.77|22.17|21.73|21.14|21.1|20.94|21.08|21.54|21.84|22.21|22.38|22.2|23.27|23.91|24.15|24.26|24.61|25.2||25.08|25.08|25.24|||24.81|24.8|25.06|25.02|24.71|25.02
05530|6955|/equities/unicredito|STOXX600/EAFAGROWTH/EAFAVALUE||36.43|36.465|36.045|36.415|37.845|39.225|39.075|39.22|39.76|40.17|41.7|41.8|40.875|41.07|40.845|40.435|41.4|44.185|42.84|42.58|42.125|41.155|41.15|41.285|40.72|40.57|40.505|40.36|40.55|40.79|40.905|40.905|40.535|40.465|40.34|40.24|40.1|39.375|39.485|39.6|39.12|38.19|38.46|39.625|40|39.98|39.72|38.22|37.52|38.05|38.325|37.935|37.785|37.675|37.625|37.34|37.485|37.26|36.9|37.08|37.17|37.155|37.14|37.71|37.865|37.395|36.97|36.645|36.665|36.625|36.585|36.185|36.09|36.805|36.82|36.465||35.17|34.915|34.885|34.91|34.35|34.325|34|33.385|35.55|37.835|38.625|38.5|38.37|38.265|38.89|39.33|39.09|38.825|37.795|38|37.84|37.55|37.365|37.115|37.29|37.165|37.1|37.76|37.485|37.07|36.63|36.15|36.205|34.95|34.99|35.255|35.565|35.45|34.59|35.04|34.45|34.24|33.315|34.575|35.745|35.85|36.46|36.53|36.8|36.65|35.89|36.82|37.18|36.68|36.5|36.725|36.635|36.44|36.285|36.515|36.69|36.545|36.485|36.74|36.51|36.735|36.48|36.16|36.495|36.18|36.48|36.09|34.845|35.12|35.17||35.25|35.76|35.48|35.28|35.62|35.33|34.25|35.275|35.08|34.545|33.87|34.785|34.665|35.17|35.135|35.645|35.385|35.1|35.815|35.745|35.615|||35.3|34.66|34.545|34.17|33.965|34.28|33.96|33.87|33.375|32.9|32.49|32.52|31.74|31.03|31.29|31.56|31.68|31.63|31.39|31.33|31.22|31.105|31.04|31.14|31.05|30.885|30.665|29.955|29.96|30|29.975|30.01|29.655|29.605|29.13|29.205|28.99|29.455|29.45|26.795|27.19|27.84|27.065|27.065|26.695|26.735|27.015|26.75|26.77|26.85|26.8|25.91|25.86|25.87|25.95|26.18|25.96|26.15|26.07|25.95|25.615|25.21|25.365||24.63|24.53|24.575|||24.43|24.465|24.46|24.525|24.21|23.96
05531|989550|/equities/unilever-ord|STOXX600||56.84|56.86|56.78|56.46|56.64|56.5|54.68|54.72|54.7|54.56|54.4|54.56|54.32|54.5|55.02|54.82|55.26|56.9|56.58|56.78|56.98|56.72|57.44|58.08|57.76|57.42|58.14|57.28|57.46|58.04|58.08|58.58|58.52|58.66|57.68|57.52|57.52|57.52|57.14|57.3|57.18|58.18|58.76|58.52|58.8|58.94|59.04|58.64|58.42|58.5|58.06|58.34|58.66|59.38|58.92|58.78|59.2|59.34|59.64|59.66|59.2|59.36|58.92|58.78|58.54|58.88|58.36|57.78|57.54|56.98|56.82|56.78|55.54|55.46|55.7|55.8|55.84|55.7|55.42|55.32|55.76|55.98|56.48|55.74|57.5|57.42|56.98|56.82|56.42|56.66|56.14|55.96|52.68|53.46|53.86|53.74|53.9|53.16|52.78|53.22|52.84|52.6|52.28|52.1|51.66|51.38|51.32|51.26|50.94|51.82|51.98|52.42|52.58|52.74|52.54|52.62|52.5|52.54|52.6|52.8|52.76|52.34|52.34|51.92|51.94|51.92|51.56|51.78|51.54|50.84|50.26|50.16|49.94|50.34|50.52|50.68|51.18|50.2|50.26|50.52|50.48|49.87|50.2|50.34|50.38|49.87|49.5|49.39|49.15|48.74|48.88|48.85||48.55|48.46|48.33|47.82|45.28|45.39|45.13|44.86|44.38|44.38|44.34|44.46|44.93|44.93|44.93|44.76|44.83|45.12|45.45|45.9|46.55|||46.61|46.39|46.355|46.525|46.57|45.81|45.885|47.3|45.125|45.515|45.765|45.695|45.57|45.265|45.1|45.055|45.325|45.395|45.35|45.56|45.48|45.68|46.24|46.875|47.03|46.915|47.64|47.545|47.47|47.21|46.71|47.185|47.205|46.98|47.165|47.585|46.405|46.475|45.91|45.715|45.67|45.63|45.355|44.95|44.74|43.725|43.855|43.88|43.415|43.74|43.87|44.235|44.62|44.895|45.09|44.795|45.25|45.105|44.745|44.735|44.625|45.42|44.16||44.025|43.93|43.74|||43.86|43.89|43.96|43.85|43.64|43.85
05532|585|/equities/upm-kymmene|STOXX600/EAFAVALUE||25.14|25.12|25.25|25.78|25.98|25.73|25.42|25.86|26.29|26.24|26.28|26.11|25.58|25.87|26.36|26.6|26.89|27.44|27.15|27.24|27.18|27.22|27.97|29.22|29.39|29.04|28.76|28.62|28.55|28.55|28.81|28.25|29.33|29.69|30.2|30.26|29.72|29.77|30.04|30.61|30.61|30.27|30.13|30.42|30.29|30.38|30.21|30.05|30.02|29.38|29.99|30.41|29.61|29.51|29.26|29.37|29.23|29.18|29.27|29.48|29.67|30.48|30.38|31.24|31.13|30.71|30.62|30.44|31.07|31|30.81|30.8|31.05|31|30.6|30.27|30.39|30.12|30.16|29.83|29.81|29.45|29.24|28.91|28.6|29.99|30.66|30.69|30.33|30.42|30.15|30.1|30.37|31.31|31.58|31.26|31.32|31.49|31.52|31.61|31.77|31.87|31.78|31.92|31.68|32.36|32.51|32.5|32.76|32.93|33.25|33.06|33.45|33.37|33.62||33.95|33.85|33.6|32.96|33.33|33.33|33.57|34.1|34.07|34.26|34.71|35.22|35.35|35.4|35.3|35.19|35.03|35.12|35.1|35.2|35.73|35.65|35.77|35.47|35.1|34.87|35.49|34.95|34.49|34.86||34.53|34.28|33.85|33.66|33.45||33.07|33.2|33.59|34.56|32.21|32.48|32.32|32|31.29|31.42|31.21|31.89|31.49|31.48|31.78|31.61|32.05|32.07|32.47|31.76|31.52|||31.3|31.43|31.11|31.18|30.87|30.72|30.18|30.03|29.5|29.79|30.27|31.51|31.28|30.55|30.75|30.74|30.2|30.44|31.07|31.11|31.06|31.14|30.6|30|29.86|29.75|29.54|29.57|29.09|29.07|28.72|28.79|29.29|29.66|29.29|29.41|29.77|29.8|30.13|30.45|31.94|33.68|34|34.1|33.99|34|33.95|33.59|33.55|34.55|34.41|34.56|34.8|35.36|35.01|34.9|34.83|35.28|35.22|34.9|34.47|34.62|34.6||34.49|34.56|34.57|||34.39|34.2|34.19|34.32|33.83|33.67
05533|49950|/equities/valmt|STOXX600/MSCI_EU_SMALLCAP||22.28|22.3|22.24|22.36|22.25|21.85|21.69|22.05|22.49|22.56|22.8|22.89|23.23|23.83|24.55|24.66|25.11|24.45|23.84|23.74|23.74|24.21|24.57|24.53|24.51|24.33|24.51|24.18|24.11|24.41|24.35|24.2|24.27|25.06|25.4|27.52|28.05|28.28|27.91|28.28|28.27|28.46|28.4|28.98|29.07|30.11|30.1|28.3|25.75|25.46|25.84|25.72|24.85|24.82|24.41|24.38|24.49|24.27|24.06|24.05|24.16|24.58|25.06|25.92|25.88|26.06|25.65|25.24|25.5|25.81|25.82|25.82|25.74|25.92|25.69|25.52|25.53|25.3|25|25.05|25.03|24.77|24.72|24.54|24.24|25.4|26.24|27.08|26.8|26.42|26.37|26.48|27.22|27.48|27.12|26.4|26.44|26.69|26.83|27.08|27.11|26.52|26.3|26.76|26.9|27.16|26.95|27.18|27.58|27.44|27.25|26.85|27.21|27.52|27.74||27.07|27.15|26.85|26.22|26.54|27.49|23.56|23.51|23.76|24.12|24.36|24.22|24.32|25.1|24.66|24.67|25.22|25.79|25.54|25.24|25.55|25.55|26.12|26.4|25.92|25.92|25.75|25.4|24.62|24.69||24.19|23.85|23.7|23.68|23.42||23.83|23.81|23.51|23.98|25.25|24.91|25.38|25.21|25.13|25.19|25.33|25.9|26.06|25.75|26.83|26.47|26.65|25.87|25.51|24.57|24.94|||25.09|25.18|24.25|24.46|25.4|25.73|25.18|25.45|25.5|25.29|25.31|24.9|24.86|24.7|24.97|24.68|24.23|24.3|24.44|24.44|24.7|24.68|24.55|24.4|24.68|25.27|25.11|25.15|25.82|26.17|25.73|25.51|25.8|26.39|25.84|26.42|27.82|25.96|26.38|26.53|26.62|26.53|26.54|25.82|25.83|26.05|26.46|26.06|25.6|25.51|25.27|24.96|25.32|25.66|25.61|25.66|25.4|25.56|25.24|25.47|25.54|26.06|26.77||26.47|26.89|26.86|||26.53|25.97|25.93|25.84|26.03|26.22
05534|612|/equities/verbund|STOXX600/EAFAGROWTH||76|75.85|76.25|77.1|77.45|76.35|75.65|73.6|75.75|75.35|77.75|75|71.95|72.5|73.2|72.65|73.25|74.8|77.3|77|75.8|77.8|78.1|79.2|79.35|78.8|77.3|76.55|77.5|77.85|77.6|77.65|77|76.05|74.7|74.25|74.5|73.8|73.25|74.3|74.2|73.9|74.15|74.3|75|75.4|74.6|74|73.85|73.85|72.6|75.35|75.2|75.1|74.8|75.15|76.35|77.1|78.5|77.8|77.5|76|76.45|77.7|77.4|77.8|78|78.05|78.4|78.2|77.95|77.45|77.7|77.95|77.75|76.45|76.9|77.45|77.45|77.8|76.7|76.75|75.25|73.1|74.5|77.8|75.4|74.6|74.75|75.6|74.7|76.1|76.65|75.8|76.4|76|76.2|76.15|75.15|77.55|77.85|77.55|76.55|78.2|78.5|78.25|76.8|76.05|75.9|75.75|74.9|75.8|76.7|77.1|76.35|76.5|77|75.75|75.8|74.65|75.9|76.75|77.1|76.1|75.6|76.9|77.5|76.95|78|77.5|75.8|74.7|75.15|75.2|75.6|76.55|77.9|76.5|74.5|73.65|73|73.35|75.4|75|71.4|72.7|71.05|72.8|71.65|75.1|75.65|73.85||71.6|71.7|70.95|71|70.9|70.5|70.75|71.35|71.15|71.95|72.25|71.7|72.6|72.7|71.2|69.75|68.95|67.45|66.55|66.95|68.45|||69.45|69.65|69.4|69.65|69.35|69|68|68.05|68.8|68.05|69.5|68.05|68.3|69.9|68.85|69.25|70.65|70.05|67.65|68.1|67.35|67.25|66.9|66.25|64.05|64.8|65.25|64.95|65.55|64.3|64.5|64.15|64.9|66.15|67.15|70.7|71.8|73.7|75.45|76.35|76.3|75.95|75.9|75.6|77.1|76.4|76.3|76.3|76.3|76.7|76.6|77.9|81.4|81.5|82.85|86.9|87.5|86.45|85.5|85.4|84.35|82.85|84.45||84.25|84.65|84.95|||84.2|85.2|85.15|86.35|85.75|86.55
05535|564|/equities/vestas-wind|STOXX600/EAFAGROWTH||110.1|108.25|104.45|106.1|104.4|99.74|101.4|101.35|101.4|104.85|105.9|100.7|103.5|101.9|106.7|108.45|109.25|112.3|132|137.25|134.6|130.05|131.35|133.2|132.9|132.75|131.65|131.7|130.65|131|133.25|132.35|131.55|131.5|136|137.25|140|141.95|142.6|142.6|141.2|140.35|142.5|146.8|151.8|152.15|157|158.6|163|159.7|164.3|166|163.65|163.3|163|162.6|159.6|158.5|151.65|150.2|153.2|155.25|153.5|155.95|155.85|156.35|153.9|152.95|154.9|155.6|155.6|154.7|157|162.3|162.05|161.95|161.25|161.25|158.5|169.65|168.7|168.5|169.25|164|162.4|168.6|174.35|172.2|167.75|166.05|162.25|161.9|164|161.45|162.5|158.75|155.2|155|157.4|165.5|168.7|166.9|163.2|165.1|165.65|164.35|165.4|162.8|162.55|164.55|165.8|175.65|179.95|178.85|181.3|179.8|180.55|179.85|177.75|181|187.85|189.95|187.95|187.7|186.4|192.35|197.45||194.15|195.65|194.9|197.4|200.5|206|199.25|190.7|194.7|192.75|194.7||198.15|202.4|200.9|195|198.35|||191.75|188.15|183.95|184|184.35|191.15|189.25|187.95|184.8|183.6|186.1|185.65|183.65|177.2|177.3|179.5|178.05|181.5|183|184.25|186.55|191|184.5|182|185.4|185.55|191.45||||196.24|201.35|200.55|202.65|199.76|194.12|194.7|193.58|193.44|195.4|194.94|196.04|196.36|197.3|198.46|197.52|196.82|199.78|198.2|194.14|188.1|183.2|181.64|182.32|184.8|185.44|184.36|187.72|190.14|189.6|191.84|195.42|196.4|197.22|202.95|204|190.12|193|196.9|197.62|198.66|198.04|197.68|198.84|196.62|201.4|200.5|194.22|191.7|190.12|192.08|196.36|201|203.3|205.5|204.9|207.8|204.6|204.7|205.2|208.25|219.15||217.5|216.65|215.1|||201|201.4|198.08|195.48|195.9|197.8
05536|610|/equities/voestalppine|STOXX600/EAFAGROWTH||18.44|18.39|18.09|18.34|18.69|18.28|18.21|18.36|18.75|18.63|18.85|18.6|18.99|19.45|19.89|19.86|19.86|19.69|19.67|19.39|19.19|19.36|19.69|20|20.22|20.2|19.88|19.73|19.9|20.42|20.52|19.88|19.97|19.9|20.7|20.9|21.42|21.48|21.5|22.08|22.38|22.5|22.96|23.46|23.82|23.46|22.82|21.9|22.02|21.26|21.9|22.08|21.32|21.2|20.72|20.92|20.8|20.68|20.66|20.92|21.12|21.38|21.46|22.1|22.18|22.28|22.02|22.14|22.16|22.02|21.94|22|22.1|21.78|21.7|21.6|21.5|21.72|22.08|22.32|22.68|22.7|23.9|23|22.16|23.14|23.66|23.84|23.48|23.82|23.96|23.9|24.24|24.2|24.32|24.3|24.6|24.56|24.88|25.18|25.2|24.94|25.6|26.32|25.78|25.98|25.92|25.7|25.34|25.66|25.52|25.56|25.7|25.84|25.84|25.54|25.44|25.1|25.04|25.14|25.24|25.74|25.98|26.1|26.34|26.58|26.38|27|26.36|27.04|26.86|26.58|26.98|27.18|26.98|26.8|26.98|27|26.98|26.7|26.26|26.16|25.82|25.86|25.58|25.82|25.3|25.7|26.2|25.96|25.86|25.7||25.54|25.58|25.66|25.22|25.22|25.14|25.2|25.06|25.18|25.56|26.42|27.32|27.48|27.48|27.66|27.28|26.8|26.9|26.84|26.24|26.3|||26.24|26.16|25.82|26|25.98|25.92|25.4|25|25.24|25.32|25.74|25.76|25.48|24.58|24.56|24.66|24.84|25.14|25.6|25.52|25.44|25.66|25.66|25.28|25.46|25.66|25.5|25.48|25.8|26.02|25.56|25.46|26|26.24|26.46|26.36|27.1|27.36|27.48|27.82|27.7|27.7|28.06|27.8|27.94|28.14|28.04|27.66|27.3|27.4|27.16|26.5|26.76|26.94|26.76|26.94|26.98|27.5|27.5|27.6|27.68|28.12|28.68||28.56|28.9|28.9|||28.96|28.68|29.08|29|29.02|28.66
05537|497|/equities/volvo-b|STOXX600/EAFAGROWTH||272.4|273.6|269.9|268.7|274.1|271.9|269.6|268.5|272|274.4|276.2|277|276.6|282.9|286.1|290.6|292.8|286.3|278.8|277.4|278.5|278.4|279.6|283.6|280.9|277.3|273.7|273.5|276.3|273.8|276.3|268.4|269|270|269.4|268.7|272.3|272.6|271.9|274.5|274.2|272.9|268.3|271.6|271.7|274.7|273.5|268.1|267.9|262.8|264.2|265.8|261.6|262.1|255.5|255.6|256.2|253|254.6|256.9|259.1|261.8|264|271.6|273.4|274.6|270.6|268.4|269.1|269.5|268.7|265.5|265.7|265.5|265.4|266.1|264.8|260.3|257.8|258.3|259|256.6|256.3|255.5|252.4|264.1|270.3|276.7|275.1|274.9|273.4|270.4|278.3|288.8|288.7|289.8|292.5|272.3|275.7|274.2|275.9|269.6|266.4|266.5|267.9|272.1|271.4|268.9|272.1|275.3|272.6|269.6|270.3|270.5|271.4||269.5|266.7|268.2|266.3|269.6|273.9|275.6|275.6|273.8|286.6||286.8|285.1|289.2|284.4|284.3|288.4|287.2|287.1|287|288.6|286.8|287.2|287.4|284.9|288.5|287.7|284.6|283.3|284.6||279.9|277.7|276.4|275.3|281.1||285.9|285.6|282.4|283.6|284.7|286|283|281.8|295.4|292.9|284.6|290.5|288.6|287.5|293.5|295.3|295.7|290.8|291.4|290|295.4|||301.35|321.1|318.9|316.85|316.35|312.25|308.25|307.1|309.8|311.3|306.9|304.65|303.65|298.45|298.4|296.8|294.65|294.15|291.1|295.6|286.5|286.3|283.3|282.6|282.05|280.15|276.2|274.35|271.15|271.4|271.1|266.55|264.55|263.3|264.55|262.1|259.6|258|258.5|258.25|254.85|251.2|249.6|253.75|254.3|250.95|250.95|248.4|248.1|249.1|248.9|247.3|248.6|252.65|250.45|251.55|250.25|251.1|250.8|250.45|255|260.5|264.85||262.4|262.45|262.8|||261.15|261|262.1|260.9|261.9|262.35
05538|6903|/equities/vopak|STOXX600/EAFAVALUE||44.36|44.18|44.26|44.42|45.26|45.8|45.8|45.84|45.32|44.48|43.94|43.86|43.64|43.52|43.72|43.24|42.82|42.18|41.72|42.08|42.26|43.58|44.96|44.72|43.8|43.56|42.94|42.7|42.4|42.28|42.12|42.98|43.1|42.84|43|42.84|42.68|42.54|42.84|42.58|42.5|42|42.34|42.2|41.68|42.74|43.3|43.3|43.34|42.36|41.88|43|42.74|43|42.8|42.52|42.48|42.48|43|42.88|42.9|42.64|41.88|42.14|42.12|41.74|41.42|41.54|41.9|41.74|41.76|41.64|41.78|41.98|42.06|41.3|40.38|40.32|40.16|40.28|40.32|40.3|40.56|40.08|39.7|41.5|41.44|41.92|41.82|42.08|42.02|40.8|41.12|41.12|40.9|40.5|40.78|40.38|40.38|40.86|40.7|40|39.66|38.78|38.8|39.1|39.16|39.34|38.86|39.1|39.14|38.98|38.7|38.46|38.4|38.22|38.36|37.7|37.34|37.58|37.18|37.46|37.44|37.9|37.94|37.82|37.9|37.62|37.8|38.22|37.84|37.54|37.22|37.16|37.24|37.06|37.1|37.58|37.6|37.7|37.44|37.4|37.56|37.66|37.88|37.84|37.66|37.06|36.5|36.72|36.98|37.3||37.64|37.56|37.36|38.62|39.38|38.36|38.28|37.72|37|36.96|36.52|37.3|37.52|37.6|37.46|37.36|36.8|36.98|36.98|36.42|36.24|||35.94|35.45|35.15|34.94|34.32|34.31|34|33.89|33.6|33.5|33.8|34.02|33.91|34.3|34.54|34.72|34.63|34.64|34.83|35.02|34.54|34.95|35.1|35|34.15|34.07|33.32|32.95|33.45|33.36|32.67|33|29.77|29.73|28.9|28.97|29|29.02|29.11|29.12|29.2|29.38|29.32|29.25|29.24|29.07|29.05|29.47|29.5|29.67|29.62|29.88|30.4|30.42|30.6|30.35|30.46|30.85|30.64|30.37|30.51|30.66|30.83||30.47|30.7|31.02|||30.55|30.52|31.22|30.89|30.76|31.24
05539|15282|/equities/warehouses-de-pauw|STOXX600/MSCI_EU_SMALLCAP||21.32|20.72|20.78|20.9|21.34|20.72|20.26|20.76|20.72|20.6|20.82|20.84|20.84|20.92|21.36|21.28|21.24|21.72|21.64|21.86|21.98|22.24|22.62|22.52|22.46|22.4|22.48|22.24|22.04|22.5|23.4|23.66|23.66|23.68|23.48|23.64|23.34|23.52|23.38|23.86|24.24|24.4|24.52|24.6|24.28|24.4|24.5|24.4|24.8|24.6|24.6|24.58|24.3|24.84|25.36|25.48|25.22|25.16|25.2|24.86|24.78|24.62|24.28|24.12|24.22|24.34|24.5|24.4|24.86|24.9|24.76|24.68|24.6|24.54|24.66|24.8|25|24.86|24.6|24.56|24.56|24.18|24.4|24.46|25.24|25.5|25.58|25.6|25.34|25.26|25.74|26.04|26.06|26.66|26.74|26.64|26.7|26.6|26.7|26.82|26.88|26.64|26.08|25.82|25.86|25.96|25.82|25.7|25.68|25.92|25.4|25.38|25.34|25.62|25.56|25.54|25.62|25.66|25.7|25.68|25.74|26.22|26.12|26.26|26.28|26.74|27|27.06|26.92|27|26.94|26.86|26.78|27.02|26.94|27.06|27.68|27.94|27.46|27.5|27.8|27.62|27.48|26.38|26.14|26.2|26.18|26.34|26.44|26.08|26.42|25.72||25.2|25.26|24.82|24.48|26.32|26.4|26.2|26.06|25.04|25.16|25.12|25.48|25.6|25.46|26.16|26.18|26.2|26.36|26.44|26.36|26.4|||26.52|26.38|26.16|25.94|25.96|25.62|25.04|24.78|24.8|25.02|25.12|25.1|25.54|25.42|25.22|25.28|25.1|25|24.96|25.1|25.06|24.92|25.3|25.36|25.58|25.6|25.66|25.76|25.86|25.88|25.88|25.58|26.06|26.24|26.22|26.42|26.46|26.26|26.36|26.9|26.96|27.48|27.5|26.98|27.5|26.44|26.38|26.38|26.4|26.34|26.58|26.94|27.6|27.86|27.96|27.68|27.64|27.48|27.48|27.5|27.86|28.36|28.66||28.86|28.88|28.74|||28.36|28.56|28.94|28.44|28.18|28.26
05540|8748|/equities/wartsila-b|STOXX600/EAFAGROWTH/EAFAVALUE||17.205|17.22|17.23|17.65|18|17.895|17.935|17.915|17.845|18.09|18.235|18.555|18.59|18.82|18.99|18.56|18.36|18.7|18.455|17.985|17.95|17.625|18.11|19|20.64|20.14|20.25|20.16|20.06|20.32|20.07|20.33|20.01|20.43|20.26|20.26|20.52|20.54|20.66|20.76|20.69|20.58|20.71|20.81|20.35|20.49|20.67|20.43|20.2|19.94|19.85|19.79|18.89|18.88|18.925|18.875|18.74|18.56|18.66|18.78|18.78|18.985|19.18|19.99|20.04|20.11|20.03|19.425|19.34|19.38|19.525|19.255|18.9|18.92|18.785|18.61|18.6|18.555|18.38|18.005|17.94|17.645|17.655|17.56|17.285|18.53|19.285|19.37|19.225|18.985|18.96|18.725|19.06|19.185|19.185|19.945|18.5|18.69|18.5|18.805|18.75|18.39|18.2|17.95|18.045|18.255|18.21|18.295|18.24|18.31|18.415|18.37|18.485|18.59|18.705||18.885|19.335|19.16|19.215|19.515|19.75|19.71|19.52|19.34|19.275|19.595|19.395|19.26|19.555|19.525|19.405|19.305|19.44|19.525|19.48|19.435|19.075|19.22|18.96|18.93|18.98|19.04|18.705|18.62|18.835||18.11|18.33|18.155|18.02|17.695||17.43|17.63|17.575|15.945|15.66|15.545|15.41|15.335|15.525|15.59|15.345|15.675|15.6|15.52|15.52|15.275|15.06|15.165|15.11|14.53|14.32|||14.355|14.38|14.405|14.4|14.64|14.705|14.32|14.245|14.445|14.085|14.42|14.635|14.48|14.33|14.31|14.3|14.205|14.205|14.52|14.555|14.34|14.245|14.45|14.54|14.755|15.04|14.72|14.61|14.645|14.645|14.28|14.03|13.73|13.945|14.025|14.16|14.08|13.955|13.905|13.965|13.845|14.065|13.28|13.205|13.355|13.48|13.455|13.355|13.315|13.31|13.285|13.235|13.37|13.585|13.61|13.72|13.53|13.445|13.22|13.035|12.965|12.965|13.265||13.32|13.36|13.375|||13.295|13.135|13.25|13.18|13.105|13.22
05541|613|/equities/wienerberger|STOXX600/MSCI_EU_SMALLCAP||26.88|26.86|27.1|27.62|27.42|26.74|27.36|27.42|27.54|28.08|27.6|27|27|28.32|29.06|28.58|28.46|29.18|28.34|28.2|28.16|28|28.06|28.32|28.18|27.98|27.56|27.6|27.88|28.06|28|28.18|27.74|28.02|27.94|28.28|28.24|28.4|28.22|29.06|28.96|29.08|29.54|30.12|30.18|30.36|30.78|29.78|30.1|30.06|31.46|31.88|30.12|29.82|29.5|30.02|29.4|29.34|29.1|29.1|29.28|28.6|28.94|30.26|30.22|30.36|30.28|30.2|30.32|30.2|30.1|29.74|29.62|29.78|29.64|29.58|29.34|29.26|28.5|29.06|29.26|29.3|29.4|29.26|28.7|31.52|32.88|33.02|33.2|33.3|33.1|32.42|33.32|33.3|33.26|32.78|32.94|32.94|32.76|32.84|32.58|32.1|31.72|32.06|32|32.3|32.16|31.68|31.14|31.5|31.56|31.14|32.34|32.72|33.48|34.2|34.5|34.34|34.32|34.38|34.44|34.86|34.82|34.32|34.16|34.42|34.36|34.36|34.84|35.04|34.64|34.8|35.38|35.8|35.66|35.38|35.26|35.56|35.68|35.72|35.6|35.74|35.7|35.44|35.48|35.52|35.84|35.64|35.5|34.76|34.42|33.78||34.04|34.08|33.2|33|32.54|33.26|33.26|33.34|33.34|33.12|33.04|33.52|33.48|33.46|33.68|33.94|33.66|33.46|33.46|33.24|34.04|||33.96|33.92|33.78|33.78|33.78|33.12|32.78|32.7|32.64|32.7|32.7|32.7|32.6|32.5|32.5|32.4|32.16|32.04|32.2|32.66|32.4|32.28|32.38|32.2|32.58|32.8|32.8|32.84|32.86|32.88|32.94|32.68|32.48|32.36|32.2|32|32.1|31.14|31.28|31.6|31.7|31.74|31.8|30.8|30.46|30.16|30.08|29.7|29.22|28.6|28.4|28.6|29.36|29.44|29.56|29.8|29.74|29.88|29.62|29.58|29.54|29.96|30.38||30.22|30.34|30.3|||30.14|30.04|30.68|30.22|30.6|30.58
05542|6897|/equities/wolters-kluwer|STOXX600/EAFAGROWTH||157.95|158.25|158|158|158.35|158.8|153.75|153.7|154.05|154|158.2|159.5|159.05|162|163.35|162.25|161.45|164.3|159.8|158.4|158.2|156.2|161.8|162.1|161.45|158.85|158.55|157.8|158.85|159.5|160.45|161.6|160.7|160.55|157.1|155.05|153.1|153.2|152.6|152.2|151.9|153.3|153.25|152.95|154.25|155.65|158.05|157.75|158.15|157.45|157.5|156.85|158.8|159.1|157.65|156.95|155.55|154.55|152.85|152.9|153.1|154.3|153.7|155.4|154.65|155.35|155.4|153.1|150.7|151.35|151.75|152.5|152.55|152.3|151.6|152.1|152.65|151.95|151.15|150.6|149.7|148.65|149.55|148.25|149.25|152.15|155.15|155.45|157.6|157.15|156.1|154.9|154.4|154.3|153.6|151.8|152.5|154.2|154.8|155.85|154.65|155.65|155.35|154.7|154.65|154.2|154.55|154.55|153.95|155.9|156.6|155.35|155.7|154.7|154.55|155.35|154.85|154.55|155.2|153.75|153.5|152.9|151.85|150.1|150.05|151.05|151|149.7|147.25|147.6|146.75|148.7|149.5|151.6|151.3|151.4|149.8|148.05|147.9|147.25|147|146.7|146.65|146.65|147.6|147.35|148.5|148.25|146.1|145.15|143.7|141.1||141.5|143.4|143.25|141.95|143.75|142.8|141.95|141.45|141.95|143.1|141.9|143.4|142.1|140.7|140.95|140.95|141.5|141.1|140.05|141.5|145.65|||145.9|146.65|145.35|146.85|146.7|148|147.7|145.65|145.45|145.7|145.05|144.9|144.75|146.4|146.7|145.9|145.3|146.55|145.95|146|146.55|146.8|146.95|149.15|149.05|148.25|147.35|147.2|146|144.2|143.65|142.6|142.75|143.1|142.5|139.9|139.85|139.55|139.15|139.7|138|139.65|140.6|139.3|139.55|139.75|139.5|138.2|139.25|137.65|136.3|136.4|136.35|134.45|134.5|132.6|130.55|129.65|129.35|128|128.5|127.95|129.6||129.6|128.9|129.45|||130.25|130.25|130.1|131.2|130.6|131.35
05543|381|/equities/yara-internat|STOXX600/EAFAVALUE||312.2|314|315|316.7|317.8|315.5|318.5|319.8|318.3|319.2|320.6|314|318.2|319.7|323.2|330.8|337.3|340.8|336|335.9|333.6|334.4|334.8|340.2|342|353.1|334.4|333.6|337.8|343.4|349.6|350.2|349.3|349.9|350.8|349.8|347.2|346.2|345|349.5|350.5|346.1|345.5|338.4|336.8|335.1|327.6|326|326.1|322.5|326|325.9|314.4|314.7|309.5|306.6|302.7|302.5|297.2|296.8|300.8|299.1|299.2|307.2|309.1|309.6|307.6|306.2|310.5|308.3|305.6|303|302.5|304.3|305|306.4|303.8|302.7|301.8|301.3|302.4|299.4|299.2|298.9|298.5|305|312.6|314.7|314|319.7|319.2|318.5|320.4|324|325|316.7|303.3|300|295.2|298.4|297.2|292.1|291.5|293.5|294.9|300|304.3|305.2|308.2|310.9|310.7|308.6|312|308.5|306.8|306.4|299.7|301|302|301.7|304.1|307.1|312.3|316|318.2|318.5|314.4|325.7|325.5|333.5|328.3|326.1|330.1|334.5|331.9|328.7|329.8|329.1|329.1|||324.8|320.1|319.2|316.1|324.5||323.5|323.3|320|317|316.1||323.5|317|329.8|342.1|339.6|341.4|339.7|338.6|343.1|333.7|334.4|336|340.2|338.4|340.7|341.8|352.1|360.3|358|353.8|354.7||||343.2|341.9|343.9|343.7|341.3|340.5|342.5|339.9|334.4|334.4|330.4|331.1|330.2|331.2|333.3|338.9|339.5|345.6|344|335.2|336|343.7|345.8|346.6|348.1|351.5|355.6|356.4|358.1|360.7|362.9|367.9|365.6|371.5|348.8|351.8|354.7|356.4|356.6|352.4|351.3|354.4|355.9|355.2|348|346.3|342.4|340.2|348.5|345.2|346.6|348.3|346.5|354.1|354|355.4|354.1|352|365.7|370.3|365.1|365.8||364.1|365.9|365.8|||364|364.6|369.6|366.9|367|369.9
05544|962346|/equities/ferrari-nv?cid=962346|EAFAGROWTH||411.7|412.7|417.8|413.9|424.2|418.4|409.6|408.6|411.6|412.7|418.2|420.7|416.2|426.4|429.3|421.7|422.5|420.7|440|445.7|444.4|442.8|451.2|456.7|456.1|451.6|451.8|448.4|444.6|446.5|448.8|445|437.2|442.6|438.6|426.8|417|420.7|417.2|411.5|413|420.5|420|424.3|423.8|433.4|434.4|428|434.1|433.1|427.4|427.3|419.5|423.8|425.2|427.8|431.3|427.3|429.6|430.9|436.5|439.3|440.8|450.3|449.4|448.2|445.4|441.9|438.4|434.5|435.5|433|431.5|423.6|421.2|420.1||406|392|389|388.5|385|391|387|388.5|395|403|382.2|384.3|383|381.4|380.7|384.9|392.1|388.9|391.3|391.6|391.1|393|400|399.6|401.7|399.6|397.8|397.8|396|394.5|394|382.5|384.6|385.4|390.3|398|397.9|394.2|390.5|391.8|387.4|388.9|387.1|387.6|393.9|394.4|386.4|385.2|387.3|389.7|388.1|379.2|380.1|378.8|378.8|380.5|388.7|387.6|386.2|389.3|386.4|384.5|389.4|388.9|389.4|381.8|380.7|378.4|381.2|379.4|380.5|404.9|401.7|402.9|397.8||395.3|396.5|394.7|395.9|397.4|394.9|391.4|392.5|392.7|395.2|389.7|396.2|394.7|392.7|393|389.4|392.6|388.2|388.6|391|405.7|||407|410.1|408.2|408|401.5|401.4|400|398.4|393.6|389.8|389.6|389.7|387.7|385.9|389|386.9|380.9|382|385.7|394.8|398.7|395.7|391.8|387.9|386|381|368.9|362.6|361.9|365.2|361.9|356.1|361|365.8|363.1|355|359.1|351.7|348.8|361|354.6|327.5|322.9|315.9|314.1|309.7|310.1|312.1|323.3|321.3|319.7|317.6|319.3|319.8|321.7|324.1|318.4|316.1|311.3|307.1|310.8|308.1|310.5||308.2|306.2|308.6|||307.6|314.3|318.4|317.4|325.6|336.8
05545|25986|/equities/hexagon?cid=25986|EAFAGROWTH||92.96|92.4|92.1|93.48|93.46|92.26|92.3|93.8|95|94.94|95.48|96.5|95.52|97.68|100.05|104.95|106.5|104.9|101.05|102.1|101.65|104.1|107.7|109.85|109.95|115|102.8|101.95|102.4|104|103.7|103.35|102.65|105.85|105.4|105.7|106.85|106.55|106.2|107.55|108.3|108|109.4|110.6|110.9|111.1|108.45|104.9|104.1|102.25|103.95|103.6|100.1|100.85|100.9|101.05|101.5|100.25|100.45|100|100.2|101.65|102.05|105.1|105|105.3|105.3|104.95|104.25|103.75|103.3|104.05|104.75|104.7|104.4|103.75|103.75|102.3|101.45|101.7|101.95|101.1|101.9|101.15|100.35|105.45|108.15|109.1|108.35|108.4|108.2|112.05|115.3|117.95|117.7|116.15|118.25|118.35|119.25|121.25|122.8|120.4|118.05|121.35|122|122.6|122.1|122.85|120.6|121.75|120.35|119.25|119.1|117.75|118.15||118.4|116.75|117.9|117.8|119|120.65|120.95|117.75|119.15|118.6||117.55|116.8|116.8|116.7|116.8|118.3|119.8|119.7|118.25|121|120.35|119.95|120.4|120.3|122.75|123.95|123.55|123.3|123.3||121.95|120.6|119.95|116.6|116.05||119.35|121.45|122|124|124.9|123.15|122|120.9|122.05|123.2|123.05|127.05|126.35|124.9|125.15|124.6|124.1|124.3|125.95|125.85|129.35|||128.45|128.55|128.5|127.5|127.95|127.7|125.95|125.1|125.95|126.55|126.6|127.15|127.05|125.45|124.75|122.25|120.8|121.25|122.4|122.85|121.45|121.25|122.4|123|121.85|120.3|118.25|118.05|118.05|118.6|117.35|115.1|116.7|118.2|117.95|118.55|118.35|118.25|117.85|118.95|121.45|114.3|116|115.75|115.95|115.8|115.65|114.15|115.45|113.65|113.6|113.75|114.95|116.1|116.45|118.75|117.15|118.55|118.2|117.3|117.7|119.5|121.7||121.85|120.9|120.8|||120.05|120|121.05|120.85|121.15|121.95
05546|1052403|/equities/sea-limited|EAFAGROWTH||116.88||116.02|114.3799|115.13|117.17|117.85|115.33|113.74|109|103.75|105.85|112.699|117.52|98.22|95.5|96.87|95.54|96.5|96.67|96.32|94.29|96.18|99.03|100.96|101.93|100.95|100.0899|99.98|99.2|100.44|101.5995|100.44|100.02|100.85|101.01|96.87|96.755|95.51|96.2698|96.51|95.37|97.31|98.09|95.4|95|96.09|94.3|92.99|90.99|85.88|86.37|83.19|81.0999|82.06|81.19|80.16|78.16|77.6|77.71|79.17|80|78.76|79.14||79.72|80.83|82.08|82.81|83.67|83.69|83.25|82.5199|82.83|82.3|80.08|79.905|78.25|74.92|67.09|64.89|62.7|62.5|60.92|61.08|62.55|65.61|66.93|66.04|67.76|66.89|64.77|66.55|67.52|69.1999|68.76|70.23|70.86|71.85|75.14|75.7|75.86|74.79|74.9|73.09|72.09||72.05|70.37|69.8|73.75|74.98|75.64|74.24|76.6|76.32|76.31||76.28|75.8|74.53|75.5893|74.57|73.55|73.59|72.8|72.1989|71.67|70.1|69.57|67.67|67.5|68.82|69.7||72.37|73.87|74.038|73.7|73.28|74.33|72.3699|69|69.7|64.91|67.24|67|66.8|66.205|67.0289|67|64.14|63.48|64|64.695|63.93|63.27|64.505|62.65|61.8|56.76|58.12|56.94|57.22|53.67|55.2321|57|58.4726|57.38|56.61|55.31|56.165|55.2756|54.89|54||54.59|55.62|56.69|55.7711|55.2298|57.275|56.425|56.9|59.4|60.04|63.2497|61.37|59.4|59.398|60.1347|59.65|59.62|55.94|58|51.46|49.49|49.38|47.94|45.485|45.64|45.3|44.64|45.9818||46.06|44.35|42.75|42.8699|44.64|43.775|43.85|43.775|42.52|42.19|42.54|40.53|39.28|40.79|40.65|40.33|40.115|40.17|39.77|37.485|36.43|35.85|35.07|36.29||37.44|39.05|38.665|38.4|38.875|38.6093|38.57|39.24|40.19||41.899|41.05|41.47|39.325||39.525|38.19|37.05|37.0896|37|38
05547|484|/equities/atlas-copco-b|EAFAGROWTH||154.1|154.3|152.9|152.45|154.7|153.45|151.85|153.45|153|154.15|155|156.95|155.55|160.35|162.3|161.65|161.7|163.45|157.1|157.3|156.05|156.25|160|161.9|161.15|159.55|161.6|162.65|162.5|163.8|165.05|165.4|165.25|174.8|173.3|172.1|172.55|173.05|172.25|174.15|174.8|174.05|174.35|174.85|175|174.05|173.5|167.6|166.65|163.95|162.55|164.15|159.8|160.45|159|159.05|159.7|157.45|157.2|156.4|154.95|158.35|160.35|164.4|163.6|163.95|163.65|162.65|163|163.4|163.9|162.6|162.1|162.6|161.9|161.65|162|160.35|157.55|156.6|156.75|155.85|155.45|153.95|151.55|158.35|167.55|168.4|164.4|163.8|162|159.75|162|163.7|163.1|161.65|168.3|172.85|173.7|174.65|174.65|169.75|167.35|169.15|169.05|169.9|171.8|173.8|170.45|172.5|172.45|173.4|173.35|172.3|173.7||171.5|174.15|174.05|174.4|174.9|178.45|177.95|176.8|176|177.15||174.9|173.75|176.15|173.25|170.95|173.4|176.25|176|176.85|178.4|176.45|172.45|172.5|170.7|174.2|174.1|173.2|175.7|176.55||174.2|172.25|170.5|169.3|167.75||170.45|169.3|167.65|165.6|167.25|155.15|158|158.45|160.9|162.5|161|164.9|162.05|160.55|160.2|160.3|160.4|157.7|159.85|159.65|161.05|||161.15|163.3|164.4|166.75|166.6|164.85|161.85|161|161.45|162.6|161.8|161.95|161.5|159.3|161.5|159.2|156.85|156.25|156.15|156.2|156.4|155.75|156.7|156.5|155.65|156.15|151.8|153|153.5|154.1|150.4|147.2|147.75|148.75|149.85|148.1|147.75|148.25|148.45|149.9|148.4|145.45|145.3|144.8|144.7|150.5|149.65|147.45|146.9|143.75|142.8|141.4|143.25|143.2|142.55|144.2|142|142.55|142.25|142.75|145.25|147.05|150.4||150|149.35|149.15|||147.9|147.7|148|146.7|146.1|146.5
05548|42603|/equities/cnh-industral-nv?cid=42603|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.145|10.96|10.915|||10.92|10.845|10.885|10.79|10.585|10.805
05549|50577|/equities/kingspan-group?cid=50577|EAFAGROWTH||71.85|71.9|72.6|73.9|75.35|74.85|73.75|73.7|73.85|74|75.2|75.85|76.45|79.85|80.75|79.3|79.95|79.05|78.4|80.55|80.8|81.75|81.9|80.45|80.15|80.4|81|82.25|83.3|83.65|83.9|83.65|82.55|81.65|80.45|80.25|81.3|81.95|82.4|82.65|82.5|83.35|83.85|85.05|85.3|87.2|88.2|86.25|85.8|84.6|86.05|85.4|81.8|82.6|79.9|79.15|79.05|78.5|77.9|77.65|78.15|78.15|79.75|81.35|80.6|79.6|79.3|79|80|79.9|79.3|80.55|81.7|82.95|82.55|82.05|82.15|81.6|81.65|81.4|81.5|80.5|81.85|81|80.4|83.85|87.05|87.55|86.75|84.7|84.45|82|84.5|84.7|84.95|85.45|88|87.35|87.45|87.05|86.95|86.05|83.55|84.3|83.85|85.05|84.4|83.3|81.5|80.85|80.8|80.65|82.6|81.25|80.6|82.35|83.4|82.5|82.35|82.75|85.75|87.55|87.7|86.25|86.8|87.2|89.4|90|89.1|90.35|90.9|90.6|90.1|91.65|92.15|91.3|90.75|89.15|90.9|90.45|89.9|91.05|91.15|89.45|90.85|90.45|90.5|89.8|88.35||88.2|85.15||85.15|87.65|86.45|83.7|84.45|83.6|82|82|81.15|83|82.95|84.3|84.75|83.85|84.7|84.15|85.4|85.3|85.6|85.95|85.25|||85.56|84.86|84.24|83.9|84.8|85.24|84.56|83.8|83.82|84.98|84.1|83.96|84.52|85.44|86.3|84.94|83.96|84.14|84.34|83.9|84.8|84.8|85.14|84.8|86.2|87.48|86.92|85.14|83.14|83.48|84.36|81.1|81|80.6|78.78|79.08|77.82|75.1|77.82|79.8|76.2|76.28|76.34|75.94|75.76|74.66|74.18|74.14|73.88|74.34|73.8|74.04|74.04|75.86|75.6|75|75.76|76.32|75.6|75.64|76.3|77.24|79.06||79.08|79.1|80.5|||78.66|78.36|79.18|79.58|79.14|82.62
05550|50581|/equities/paddy-power?cid=50581|EAFAGROWTH/EAFAVALUE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.5|185.2|185.4|180.55|154.05|154.3|153.15|150.45|149.45|154.6|156.95|156.55|155.8|159.9|160.05|161.6||161.5|162.5|163.75|||163.25|164.75|166.75|161.35|159|158.95
05551|43253|/equities/fisher---paykel-healthcare-corp.?cid=43253|EAFAGROWTH/NZX50||38.05|38|38.69|39.1|39.21|38.85|37.76|37.95|38.18|37.69|37.595|37.4|37.56|38|37.74|37.63|36.59|36.9|36.7|36.45|36.26|36.17|35.99|37.25||37.55|37.35|37.19|37.665|37.8|37.01|36.75|37.1|37.5|37.14|37.2|37|36.215|35.35|36.12|35.95|36|35.35|35.37|35.9|36.25|36.4|35.98|36.8|37|37.45|38.36|38.11|38.38|38.865|38.8|38.6|37.87|38.03|37.55|37.6|37.52|37.47|37.33|36.5|35.6|35.56|35.91|35.75|36.14|35.62|32.7|32.53|33.07|33.09|33.46|33.1|32.7|32.96|33.12|33.3|32.95|32.99|32.07|32.51|33.06|33|32.35|32.42|32.04|32.84|33|33|32.68|31.95|31.65|31.57|31.68|31.34|31.39|31.72|31.7|31.25|30.1|29.97|29.98|29.96|30|30.15|30.4|30.4|30.55|30.27|30.23|30.45|31.25|31.78|31.16|31.28|31.1|31.09|30.66|30.14|30|29.99|30.55|31.19|31.25|30.1|29.5|29.59|28.86|29.73|28.19|28.25|28.49|28.66|28.9|29.12|29.43|29.1|29.13|28.88|28.95|28.67|28.88|29.15|29.24|29.18|29.08|28.61|28.3|28.4|28.47|28.1|28.5||27.87|26.54|27.07|26.6|26.62|26.78|26.6|26.63|26.3|26.39|26.4|25.69|26|25.78|25.75|26.02|26.17|25.8||26.49|26.6|26.5|26.94|26.12|24.64|23.99|24.1|24.02|24.22|24.52|24.8|24.6|24.77|24.88|24.91|24.75|24.69|24.7|24.76|25.06|25.2|24.89|24.9|24.6|24.2|24.2|24.14|24.22|24.49|24.1|23.87|23.83|24.23|24.5|24.98|25.4|24.8|24.95|24.47|23.95|23.95|24|23.96|23.95|24.12|23.95|23.75|23.5|23.6|23.39|23.7|23.97|24.05|24|23.89|24|24.3|24.14|24.08|24|23.98|23.6|23.6|23.7|23.79|23.6|23.71|23.71|23.71|23.95|24.5|24.14|24.15|24.75
05552|8271|/equities/coca-cola-ent|EAFAGROWTH||77.84||77.94|78.09|79.4|78.28|78.21|76.28|76.17|76.77|77.72|79.49|78.01|77.29|78.4|78.19|77.825|77.26|78.03|76.31|76.58|76.32|76.59|77.72|78.63|79.2|78.54|78.005|77.48|78.74|79.29|76.87|77.36|78.596|78.5|78.005|78.19|78.41|77.26|77.3|78.05|77.38|77.9|78.47|79.62|79.88|79.535|79.87|80.5|81.16|81.28|81.28|81.22|81.72|82.32|81.65|80.7|79.6|81.075|82.14|81.7|81.83|81.41|81.25||80.82|80.35|80.67|80.16|79.21|78.84|78.705|78.42|77.36|77.45|76.99|77.005|75.8|75.33|73.51|73.72|73.91|74.33|74.45|74.57|75.27|74.59|74.48|73.99|74.14|74.36|74.3|73.205|73.5|74.22|73.9|74.4|75.165|74.15|74.37|74.94|74.18|72.97|73.43|74.26|73.84||73.73|73.25|73.88|73.7|74.94|75.49|76.445|76.08|75.02|74.05||74.49|74.59|74.3|74.53|74.98|73.83|74.635|74.94|75.265|74.1719|74.07|74.51|73.91|72.2|71.64|72.79||73.71|73.78|74.06|74.37|74.6|74.64|75.42|75.435|74.965|74.82|74.11|73.67|73.635|73.47|71.93|71.975|72.01|72.35|72.24|72.195|72.05|71.985|69.87|69.35|69.18|67.64|67.125|66.9582|67.03|68.59|68.11|68.345|67.935|68.66|69.86|69.74|69.98|69.67|70.2099|70.46||71.87|72.31|72.12|71.83|72.11|72.58|71.94|71.52|72.13|71.84|72.319|72.67|72.0499|71.635|71.74|70.62|71|70.18|70.325|69.735|69.91|70.47|71.64|71.705|68.76|68.88|68.85|68.78||67.76|67.24|66.36|67.18|67.245|67.16|67.435|68.24|68.75|69.19|70.01|70.01|69.855|69.21|68.855|69.06|68.26|67.97|67.74|67.84|67.81|66.68|66.83|67.335||67.73|65.67|65.25|65.66|65.97|65.41|66.4|67|66.74||66.94|66.98|66.74|66.28||66.23|65.47|65.27|65.87|65.2625|65.245
05553|25996|/equities/kinnevik-investment-b?cid=25996|EAFAGROWTH||76.605|77.2|76.13|75.98|77.02|76.28|75.18|77.46|76.87|79.13|79.03|76.63|73.6|77.02|78.76|77.45|77.66|78.98|76.31|76.98|76.29|77.13|79.01|79.9|77.93|73.86|75|75.28|73.04|74.65|75.81|76|80.31|82.1|80.72|80.02|80.44|80.62|79.5|81.2|81.21|81.46|81.77|83.2|83.49|84.14|83.27|81.37|80.6|79.88|80.75|81.3|79.41|80.22|75.61|76.04|75|74.59|74.58|75.29|75.65|76.91|76.85|80.51|81.47|82.09|82.24|81.97|82.7|82.95|82.22|82.45|81.76|82.1|81.77|81.9|81.76|80.91|80.12|80.9|80.84|80.45|81.82|82.2|81.1|87.4|89.92|91.89|90.2|90.5|89.69|87.42|89.68|91.1|90.95|90.35|91.6|90.45|91.2|91.2|92.7|92.4|90|92.5|88.15|89.75|89.35|89.9|89.7|89.75|89.3|89.1|90.55|92.45|93.45||91.3|94.4|96.65|96.6|98.95|100.8|102.5|102.9|106.58|108.74||102.8883|100.1549|101.2972|101.9908|102.5211|100.8893|103.9082|102.0723|103.5002|105.6624|104.2753|104.3977|104.5201|102.1947|103.2146|105.4176|105.0913|102.8475|104.2753||102.6027|100.6037|99.0942|98.4823|95.5857||96.6056|96.1977|98.5231|99.8693|101.2972|98.8494|94.5658|92.6484|98.0335|98.0335|97.8295|101.2972|102.1947|99.4614|102.3987|101.746|100.1957|99.747|100.2773|100.7669|99.9509|||98.6455|99.3798|96.1977|96.6464|95.5857|94.9738|90.1598|92.0772|93.4235|94.1987|92.4852|91.3429|92.0365|88.8135|87.5081|87.5489|86.121|84.4891|88.0384|90.527|90.4862|89.9966|88.6912|91.7917|84.326|85.3867|86.5697|87.3857|86.1618|87.0593|86.4882|82.4493|82.8165|84.1628|82.4085|82.2861|82.4085|82.2045|83.8772|86.325|89.5479|92.8524|93.9539|93.0972|93.8315|92.1996|92.5668|87.3857|85.8354|85.0603|83.8772|78.8348|81.4784|83.4284|84.7339|86.6513|84.3667|86.121|85.6314|84.7339|85.917|88.3648|88.8951||89.1807|89.0991|90.2822|||88.7728|88.2424|90.4862|91.4245|90.7718|92.5668
05554|559|/equities/moeller-maersk-a|EAFAGROWTH||11690|11400|11130|11440|11660|11590|12090|12090|11690|11610|11440|11350|10730|10570|10790|11030|10990|10700|11050|11060|11010|10450|9890|10100|10360|10570|10310|10260|10640|10510|10240|10000|10000|10080|10070|9820|9810|9820|9830|9750|9520|10320|10460|11020|10900|10500|10950|10970|11090|10570|10500|10520|10320|10020|9915|10090|9950|9655|9495|9470|9580|9770|9820|9775|9810|9990|9990|10130|10200|10300|10440|10450|10600|10700|10690|10570|10470|10470|10630|10630|10480|10370|10340|10870|10730|10850|11690|11260|10860|10860|10650|10680|10700|10760|10620|10860|10950|10860|10920|10760|11060|11620|11670|11630|11760|12550|12880|12870|12510|12600|12140|11890|11770|11650|11520|11570|11550|11540|11490|11390|11400|11420|11340|11740|12070|11910|12100||12180|12360|12350|12150|12190|11950|11770|11670|11290|11140|11410||11450|11330|11370|11110|11120|||10210|9970|9655|9660|10070|10000|10160|10075.7998|9845|9297|9436.4004|9239.2998|9123.9004|9023|9080.7002|9075.9004|9037.4004|9215.2998|9335.5|9123.9004|9003.7998|8922|9109.5|9061.4004|9099.9004|8950.9004|8700.9004||||8595.2002|8744.2002|8667.2998|8758.5996|8811.5|8518.2002|8417.2998|8585.5|8571.0996|8989.2998|9172|9133.5996|8960.5|8989.2998|8960.5|8965.2998|8941.2998|9066.2998|9085.5|9484.5|9474.9004|9422|9580.5996|9845|9941.2002|9921.9004|10200.7002|10152.7002|10373.7998|10296.9004|10277.7002|10498.7998|10441.0996|10479.5996|10931.4004|12325.5|12210.0996|12046.7002|11787.0996|12114|12162.0996|12056.2998|12210.0996|12190.9004|12460.0996|12681.2002|12613.9004|12633.2002|12883.0996|12921.5996|12921.5996|12700.5|12585.0996|12844.7002|12412|12556.2002|12767.7998|13238.7998|13585|13594.5996|12921.5996|12315.9004||11604.4004|11614|11748.5996|||12210.0996|11825.5996|11498.7002|11585.2002|11758.2998|11335.2002
05555|1082092|/equities/epiroc-b|EAFAGROWTH||180.4|178.6|175.2|176.7|178.1|177.4|176.7|178.8|180.2|179.4|179.5|181|182.3|187.8|192.1|192|193.6|190.7|186.2|184.7|184.5|185|190.7|194.4|192.6|189.4|187.6|186.6|187.2|189|190.4|185.9|187.4|189.8|189.2|189.1|189|190.1|190.1|192.7|194.3|191.4|192.7|193.5|193.6|192.8|190.3|182.3|182.9|178.2|178.8|179.2|172.6|173.7|173.3|173.1|174.1|173|172.5|172|171.3|170.6|174.5|181.3|182.2|184.7|184.8|181.2|181.6|181.3|181.3|179.3|179.3|178.7|180.4|179.6|179.9|176.6|175|174|172.7|171.7|172.3|171.2|169.8|175.7|180.2|183.2|180.8|181.2|180.3|178.9|181.9|184.4|186.5|196.2|196.5|194.9|195.9|198.3|200.4|194.7|190.6|191.6|192.4|195.3|195.4|193|192.3|196.4|195.5|195.6|197.8|197.2|198.9||197.7|194.6|193.3|194.3|197.1|201.2|200.6|197.9|198.2|203.6||199.1|197.3|200.6|199.3|200.2|203.8|207.4|207.4|207|207.8|209.2|210.2|210|197.5|198.8|199.2|198.3|197.9|197.3||195.1|192.6|187.9|185.6|185.6||184.7|184.1|181.9|181.4|183.6|184.7|189|188.9|192.4|193.3|189.3|194.7|194.3|197|199.2|198.2|196.8|193.3|191|185.9|187|||183.6|183.5|184.6|187.4|188.6|186.6|183.2|181.8|185.5|185.8|185.7|183.9|181.1|178|179.9|177.7|178.5|172.8|173.4|172.8|173.8|172.4|173.2|173|173.9|175.7|174.6|174|174.2|174.2|168.9|165.7|166|164.5|164.2|164.9|165.6|165.4|164.5|166.1|164.8|163.7|162.6|163.2|165.7|166|173.5|171.3|168.4|168|167|165.5|167|169|168.8|168.5|167.7|168.2|168.5|168.7|169.9|175|178||177.2|175.6|175.9|||175.1|175.7|176.4|178.4|175.8|176.1
05556|948495|/equities/campari?cid=948495|EAFAGROWTH||5.72|5.804|5.792|5.792|5.814|5.642|5.676|5.762|5.74|5.784|5.934|5.922|5.908|6.004|6.11|6.14|6.194|6.33|6.306|6.248|6.244|6.334|6.876|7.86|7.874|7.778|7.864|7.878|7.806|7.852|7.914|7.8|7.628|7.676|7.54|7.44|7.388|7.334|7.3|7.414|7.4|7.622|7.64|7.87|7.748|7.676|7.664|7.388|7.468|7.436|7.698|7.668|7.254|7.746|7.87|8.346|8.316|8.182|8.392|8.22|8.062|8.096|8.112|8.394|8.4|8.426|8.61|8.302|8.29|8.208|8.14|8.11|8.072|8.162|8.192|8.306|8.014|8.098|8.018|8.07|8.066|8.042|8.046|8.014|8.048|8.19|8.34|8.6|8.56|8.732|8.75|8.622|8.52|8.64|8.716|8.626|8.712|8.63|8.556|8.656|8.736|8.666|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|9.556|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|9.514|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|||10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|9492|10.1205|10.1205|10.1205|10.1205|10.28|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.1205|10.12|10.12|10.12|10.12|10.12|10.27||10.28|10.3|10.28|||10.21|10.24|10.28|10.29|10.12|10.12
05557|1174890|/equities/endeavour-group|EAFAGROWTH||4.4|4.45|4.465|4.465|4.37|4.36|4.39|4.42|4.415|4.37|4.33|4.38|4.4|4.465|4.68|4.76|4.77|4.76|4.71|4.74|4.69|4.75|4.77|4.78|4.77|4.79|4.81|4.795|4.77|4.825|4.84|4.885|4.9|4.93|4.94|4.95|4.98|4.96|4.99|4.96|4.94|4.98|5.04|5.1|5.055|5.11|5.13|5.02|5.03|5.05|5.1|5.07|5.11|5.09|5.12|5.11|5.09|5.01|5.03|4.99|5.06|5.03|5.09|5.22|5.275|5.355|5.31|5.27|5.26|5.55|5.54|5.55|5.5|5.47|5.485|5.52|5.49|5.5|5.45|5.5|5.415|5.39|5.38|5.33|5.37|5.425|5.5|5.49|5.39|5.395|5.4|5.41|5.4|5.44|5.39|5.26|5.28|5.23|5.22|5.18|5.17|5.1|5.05|5.05|5.01|4.99|5.01|4.935|4.995|5.06|5.14|5.11|5.13|5.14|5.09|5.085|5.07|5.1|5.13|5.11|5.09|5.08|5.1|5.1||5.12|5.06|5.01|4.99|5|4.96|4.91|4.97|5.02|5.03|4.97|5.045|5.075|5.09|5.12|5.205|5.23|5.19|5.21|5.22|5.24|5.27|5.28|5.27|5.36|5.3|5.2|5.205|5.42|5.405|5.44||5.44|5.46|5.45|5.325|5.345|5.335|5.31|5.33|5.27|5.305|5.37|5.31|5.35|5.37|5.4|5.37|5.515|||5.565|5.45|5.39|5.34|5.32|5.35|5.3|5.33|5.33|5.26|5.27|5.28|5.315|5.31|5.33|5.28|5.24|5.29|5.44|5.5|5.5|5.43|5.35|5.28|5.3|5.3|5.4|5.42|5.46|5.545|5.49|5.39|5.48|5.49|5.5|5.57|5.63|5.65|5.74|5.75|5.7|5.62|5.565|5.56||5.59|5.51|5.52|5.46|5.47|5.41|5.42|5.46|5.465|5.51|5.535|5.54|5.505|5.49|5.42|5.37|5.41|5.28||5.225|5.22|5.2|||5.2|5.2|5.2|5.09|5.07|5.1
05558|958894|/equities/clx-communications-ab|EAFAGROWTH||20.46|20.28|20.36|20.21|20.46|20.15|20.15|21.83|21.19|21.74|22.3|21.96|22.6|22.29|22.08|21.97|24.14|29.25|32.65|31.99|31.95|32.2|32.13|31.4|30.79|29.43|29.15|28.76|28.65|28.93|28.27|28.58|28.36|28.45|28.49|28.26|28.28|28.48|28.36|28.54|29.3|28.9|30.15|31.25|32.19|32.52|32.72|31.71|33|33.13|32.89|32.65|30.84|30.8|30.06|30.97|32.5|32.3|34.32|33.16|29.44|29.02|28.6|29.65|29.85|30.11|29.91|29.86|30.17|29.44|29.39|29.07|29.08|28.99|29.04|28.48|26.7|26.14|26.2|26.87|27|26.36|26.5|25.8|25.28|27.16|29.11|29.37|29.26|29.33|28.94|28.64|28.49|27.98|27.26|26.58|23.76|23.59|23.68|24.58|24.58|24.17|24.25|24.84|25.08|24.89|24.46|25.1|27.13|26.71|26.05|25.38|25.96|24.61|24.52|23.76|23.86|23.25|23.95|23.76|23.98|24.42|24.08|24.06|23.34|23.65||23.29|23.33|23.75|23.98|24.28|24.39|24.4|23.81|21.8|22.48|22.38|23.83|24.23|23.96|23.94|23.14|22.75|22.14|22.32||22.52|23.48|26.25|27.03|26.31||27.3|27.18|26.56|26.03|26.16|25.99|25.48|24.53|24.89|26|25.84|27|28.06|26.88|28.08|26.64|25.49|25.67|25.91|25.13|27|||27.295|26.59|25.25|25|24.47|24.745|24.18|24.145|25.025|25.32|25.44|25.62|25.87|25.675|26.035|25.695|25.06|25.85|26.91|26.64|26.615|27.15|27.4|27.72|27.925|28.055|28.065|27.785|30.085|32.8|32.175|29.12|30|29.29|27.375|26.635|26.73|27.34|28.58|29.71|34|32.475|32.8|32.665|31.84|30.885|31.755|31.26|29.64|28.685|28.33|28.875|28.745|29.69|31.455|32.61|32.8|33.85|33.75|33.51|34.155|34.58|37.36||38.655|38.2|37.895|||36.085|36.48|37.6|38.175|37.19|38.15
05559|1137420|/equities/esr-cayman-ltd|EAFAGROWTH||11.44|11.7|11.2|11.24|11.24|11.26|11.26|11.12|11.26|11.08|11.18|11.06|11.2|11.08|10.96|11.12|11.06|11.2|11.16|11.1|11.18|10.82|10.94|11.02|10.9|10.94|10.82|12.02|12.16|12.06|12.26|12.3|12.34|12.6|12.56||12.42|12.66|12.58|12.82|12.22|12.5|12.54||12.68|12.62|12.56|12.4|12.52|12.6|12.74|12.72||12.74|12.56|12.56|12.46|12.66|12.54|12.48||12.48|12.4|12.4|12.2|12.22|11.94|11.9|11.94|12|11.88|11.68|11.58|11.8|11.7|11.48|11.4|11.36|11.48|11.36|11.46|11.3|11.42|11.26|11.58|12|11.84|11.86|12|11.88|11.84|11.88|12|12.06|11.94|12.04|12.16|12.28|12.32|12.24|12.36|12.06|11.98|11.54|11.24|11.24|11.44|10.9|10.62||10.46|10.56|10.6|10.82|10.8|10.9|11.12|11.1|11.08|10.98|11.14|11.08|10.94|11.1||11.22|11.46|11.64|11.82|11.54|11.68|11.7|11.8|11.82|11.86|11.84|11.92|12.2|12.3|12.5|12.98|13.16||12.6|10|10.06|9.08|9.87|9.87|9.06|8.94|8.9||8.8|8.88|8.64|8.42|8.43|8.47|8.5|8|8.13|8.25|8.23|8.49|8.52|8.59|8.55|8.45|8.35|8.22||8.42|8.43|||8.45|8.05|8.19|7.71|8.78|8.96|8.88|8.8|8.85|9.67|9.99|9.98|10.06|9.9|9.89|9.88|10.12|10.1|10.28|10.32|10.62|10.82|10.68|10.62|10.2|10.2|10.3|9.42|9.98|10.04|10.3|9.88|||10.34|10.24|10.2|10.38|9.93|10.02|10.08|10.16|10.3|10.34|10.36|10.74|10.68|10.24|10.34|10.5|10.44|10.76|11.02|11.16|11|11.16|10.96|10.96|10.78|10.74|10.74|10.8|10.98||10.88|10.74|10.62|||10.6|10.5|10.32|10.06|10.14|10.12
05560|25990|/equities/husqvarna-b?cid=25990|EAFAGROWTH||63.36|63.2|62.28|62.8|62.26|61.1|60.62|61.72|62.7|64.96|65.26|65.12|65.36|67.04|67.9|67.98|68.66|69.9|68.96|69.94|69.5|69|70.24|70.68|70.88|71|72.12|70.46|67.9|68.2|70.4|69.06|68.54|68.2|69.68|69.32|70|70.2|69.26|70.28|71.18|69.9|70.12|71.92|71.44|71.94|70.98|69.12|68.66|67.4|67.9|68.92|66.54|66.54|66.8|66.52|64.64|64.7|66.84|65.86|65.94|66.88|66.42|68.54|69.42|70.06|70.16|70.04|70.14|70.74|70.8|70.78|70.58|71.02|70.98|70.6|70.64|70.14|69.5|68.96|69.56|69.18|70.08|69.92|69.04|70.72|73|73.94|73.14|73.92|72.98|72.6|74.94|75.38|76.54|79.56|82.56|91.98|90.66|92.52|92.16|91.94|86.6|87.98|88.42|88.74|88|87.5|86.04|87.18|86.2|86.56|86.7|90.22|90.1||89.22|88.7|89.18|88.92|89.62|91.36|92|90.86|87.8|87.62||86.3|86.74|88|86.7|86.78|88.36|88.8|89.2|90.22|91.14|91.32|92.1|92.38|90.48|92.96|93.32|91.7|88.86|90.5||88.94|87.5|87.26|87.58|89.8||90.68|90.8|89.28|85.56|90.56|84.04|82.04|81.4|83.3|83.52|83.18|85.46|85.98|85.56|86.66|86.16|88.16|88.52|90.08|90|91.52|||91.94|90.44|90.04|90.64|90.54|89.66|86.4|84.5|84.58|85.64|87.36|84.96|84.94|82.46|82.38|80.1|80.94|80.94|81.1|81.48|82|83.48|83.42|82.44|81.7|81.64|80.34|79.24|78.52|78.98|78.12|78.98|80.3|82.1|80.42|80.82|81.96|83.5|83.74|88.98|82.66|84.04|82.82|82.34|81.4|80.72|79.6|78.82|78.34|77.8|77.1|77.08|77.78|78.7|80.5|81.24|79.84|80.46|80.18|79.7|80.98|83.78|83.62||83.64|85|85.26|||84.58|85.44|86.26|85.92|85.3|88
05561|1076785|/equities/mercari|EAFAGROWTH||1969|1974.5|1930|2000|2089|2134|2071|2045|2007|2039.5|1963|1972.5|1841|1852.5|1873|1876|1868|1933|2171.5||2153|2173|2143|2141.5|2153.5|2135.5|2169|2268.5|2359.5|2441|2475|2590|2543|2570||2529.5|2636.5|2633|2627|2686|2594.5|2496|2488.5|2547.5|2635|2691.5|2630|2643.5|2715.5||2756.5|2774|2636.5|2497.5||2509.5|2504|2522.5|2589|2498.5|2433|2454|2437.5|2549.5|2383.5|2379.5|2297|2245|2339|2353.5|2388.5|2400|2288.5|2188|2058.5|2155.5|2104|2190|2202||2156|2114.5|2068|2025|1972|2066|2242.5|2296|2324|2355|2220|2276.5|2323|2309.5|2361|2370|2513.5|2466.5|2426||2402|2383|2446|2511|2457.5|2433|2327|2252|2232|2113.5|2081.5|2009|1990|1982.5|1988|2041|2046.5|2031.5|2090|2177.5|2182|2191.5|2221|2192|2172|2182|2133|2116.5|2114.5|2068|1839.5|1781|1859.5|1895.5|1882.5|1879|1903.5|1874|1922|1947|1902.5|1933|2020|2079.5|1914|1930|1780|1801|1830|||1811.5|1826|1842.5||1795.5|1808|1815|1793|1785|1747|1777|1833|1777|1791.5|1858|1831.5|1892|1895|1845.5|1832.5|1893.5|1881|1916.5|1979.5|1984|1968|1986.5|1984|2077|2001.5|2020||1980|1994.5|1975|2002|2019|2017.5|1988|2004|2046.5|2058.5|2070|2145|2123|2078|2095.5|2102.5|2143.5||2120.5|2136.5|2199|2209.5|2163.5|2190|2300|2502||2458|2438|2457.5|2462.5|2474|2435|2446|2465.5|2472|2468|2500|2457|2480|2504.5|2475|2430|2442.5|2523|2563.5|2536|2583|2547|2523.5|2527.5||2569|2578||||2642|2599.5|2604|2536.5|2548|2594.5|2645.5|2693|2613|2649|2675
05562|25998|/equities/latour-investment?cid=25998|EAFAGROWTH||277|276.5|275.2|274.4|277.4|275.2|270.8|275|276.9|277.2|281|283|281.8|288.6|291.6|287.1|285.9|302.9|297.3|299.3|295.8|296.5|298.9|303.8|302.8|301.1|299.9|301|300.8|305.5|305.1|307.6|305.7|310.8|306.1|306.8|305.5|305.9|305.9|308.5|312|315.1|315.3|319.9|318.4|322|327|322.8|323.9|324|325.2|323|320.4|322|323|321.8|319.5|317.5|315.8|310.6|309.8|312.7|317.4|319.2|317.4|309.2|307.2|309.8|299.9|301|301.8|296.4|296.5|300.4|303.1|303.1|304.5|302.4|301.5|301.8|301.5|298.2|294.8|291.6|286.6|302.9|315.4|316|311|310.2|307.1|302.1|308|312.4|310.9|306.8|306.3|305|303.2|302.7|302.5|291.4|288.7|291.9|292.9|297|293.1|291.8|289.7|287.9|289.3|289.5|290.4|289.5|290.1||293.6|289.5|292.7|296.2|303|306.8|307.7|298.8|297.9|300.3||294.1|290.5|295.8|297.3|298.4|303.1|307.7|305.7|304|308|302.1|301.3|299.4|295.4|297.5|297.9|292.7|291.1|291.1||284.7|280.5|277.2|276.2|270||273|273.6|274.1|281|285|283.9|278.2|276.6|279.1|280.9|279.6|284.4|285.7|281.2|288.5|280.3|279.1|273.9|280.9|281.8|286.5|||286.6|287|284.6|284.6|284.4|284|280|273.2|274.8|275.3|274.4|273.8|271.9|268.6|267.7|256.7|258.8|259|265.3|267|264.8|265.8|267|270.4|269.7|268.3|266|266.5|265.8|266.3|264.4|260.7|266.3|271.8|271.4|271.5|267.3|264.6|265.9|272|268.2|265|265.4|263.3|263.8|262.8|260|259.3|256.8|256|254.4|250.9|255.7|256.8|258.1|258.8|255.9|256.3|254.9|252.3|255.5|257.9|264.3||266.3|263.4|263.9|||263.2|260.7|263.4|263.6|260.5|263.6
05563|52856|/equities/singapore-airlines?cid=52856|EAFAGROWTH||4.7055|||4.5|4.4|4.73||4.72|4.4|||4.6559||4.99|4.78||4.79|4.63|4.9||4.68||4.8||4.636|4.87||5.05|||5.044|4.9||4.9|||4.895||4.975|4.65|5.035|5.12|5.14||5.16|||5.12||5.01||5.03|5.03|||5|4.97|4.96||||||||4.8|4.79||||4.78||||||4.75|4.75|4.65|4.5|4.48|4.48|4.4|4.48||4.7|4.89|5.3|5|4.76|5.32||5.26||5.4||||5.22|5.2||5.2||5.205|5.21|5.11|||||||4.9||5.04||5.04|||||5.03|5||||5|5.05|5.05|4.95|4.95|4.98|4.98|||4.9675||5.04|5.035|5||5.005|5.065||||4.93|||4.754|4.802|4.84|4.78||4.774|4.71|4.652|4.91||||||4.61||4.74|4.76||||||4.838||4.82||4.8198||||4.46||||||4.72|||||4.7|4.86|4.795||||4.84|||||5.0925|||5.4|5.33|5.33|5.15|5.08|||5.08|5|5.1|5.05|||4.876||4.8|4.79|4.885|4.7033|4.86||4.7|4.8|||4.9775||4.95|4.8108|4.81||4.84|4.9|||4.95|4.91|4.9||||4.63|4.8|||
05564|993283|/equities/thq-nordic-ab|EAFAGROWTH||29.74|29.86|29.8|29.97|29.03|27.93|29.08|29.5|30.24|29.84|30.24|30.23|27.14|27.22|30.37|30.62|30.39|30.85|31.38|31.19|31.06|31.15|31.87|31.44|30.67|29.87|29.42|29.66|29.18|29.06|29.48|29.5|30.68|31.25|29.96|29.35|29.3|29.3|29.6|29.17|29.1|27.6|27.05|27.1|27.06|27.15|26.85|26.33|26|26.14|26.85|27.09|26.1|25.76|24.3|24.53|24.49|25.12|25.97|25.23|25.19|25.28|24.35|23.57|24.2|24.2|24.03|24.21|25.15|24.72|24.6|24.19|24.95|24.74|23.9|23.65|22.77|24.28|24.06|24.54|24.96|24.23|24.49|24.15|23.35|26.5|27.47|27.95|27.48|27.93|27.49|27|26.5|25|24.15|24.6|24.98|25.2|24.9|25.2|25.28|25.01|25|25.08|25.16|24.93|23.8|23.75|23.64|23.86|23.87|23.5|23.64|23.49|23.72|23.13|23.35|22.59|23.59|23.36|24.22|24.86|24.89|24.15|24.7|25.05||25.7|26.66|26.52|26.78|26.8|26.67|27.1|27.03|27.13|29.1|30.09|29.68|30.24|30.31|30.93|31.83|31.65|30.29|30.56||28.68|28.9|26.85|27.69|28.19||28.1|27.23|28.08|28.44|28.93|28.85|29.95|25.63|25.89|25.07|24.58|26.38|27.4|26.28|26.55|26.07|25.83|25.82|26.54|25.77|25.64|||23.38|20.8|19.318|19.038|19.082|18.44|17.298|17.72|17.956|15.842|19.12|17.728|17.062|16.258|16.864|16.7|17.844|18.168|19.832|21.235|18.36|17.606|17.88|18|18.12|18.38|17.2|17.52|18.046|19.276|20.355|21.295|21.585|21.59|20.915|20.235|19.456|20.08|20.435|21.035|21.065|20.59|21.55|21.765|22.085|21.475|21.23|20.345|20.785|20.7|22.03|22.19|22.925|24.8|24.985|26.3|26.295|26.495|26.28|26.185|26.75|27.2|27.645||27.72|28.485|28.635|||27.615|27.53|27.945|28.21|28.87|29.52
05565|14606|/equities/edp-renovaveis|EAFAGROWTH/EAFAVALUE||11.19|11.29|11.14|11.16|11.29|11.05|10.65|11.03|11.12|11.39|11.49|11.03|10.87|10.96|11.15|11.26|11.45|11.94|12.88|12.99|12.67|12.62|12.69|13.1|13.16|13.16|13.26|13.24|13.56|14.08|14.13|14.44|14.32|14.13|14.31|14.39|14.74|14.81|14.61|14.67|14.89|15.23|15.56|15.79|15.74|15.71|15.7|15.53|15.56|15.5|15.19|15.51|15.94|15.88|16.12|16.3|16.15|15.91|15.96|15.72|15.57|15.4|14.79|14.64|14.49|14.58|14.13|14.2|14.21|14.17|14.08|14.01|14.04|14.26|14.27|14.13|14.25|14.31|14.28|14.31|14.45|14.45|14.48|14.25|14.57|14.84|14.67|14.64|14.75|14.74|14.46|14.26|14.34|14.02|14.25|13.86|13.78|13.9|13.62|14.19|14.37|14.27|13.8|13.67|13.7|13.93|13.71|13.75|13.4|13.54|13.33|13.72|13.97|13.93|13.89|13.94|13.85|13.71|13.71|13.91|13.95|14.2|14.32|14.36|14.4|14.67|15.14|15.14|15.2|15.09|14.92|14.69|14.5|15.02|14.83|14.68|15.13|15.08|14.63|14.99|15.2|15.17|15.3|14.7|14.59|14.88|14.5|13.93|13.82|13.44|13.8|13.22||12.94|12.95|12.87|12.7|12.61|12.77|12.85|12.93|13.01|12.92|12.89|13.06|13.14|12.91|12.7|12.3|12.02|12.22|12.26|12.21|12.58|||12.7|12.78|12.46|12.7|12.92|12.94|12.78|12.77|12.93|13.32|13.52|13.54|14.08|14.15|14.14|14.2|13.7|13.24|12.92|12.98|12.89|13.17|13.17|13.21|13.33|13.64|13.66|13.8|14.18|14.13|14.22|13.85|14.15|14.12|13.9|14.1|14.47|14.36|14.72|14.96|14.97|14.98|14.73|14.79|15.3|15.44|15.71|15.78|15.66|15.73|15.5|15.67|16.34|16.88|16.84|17.2|17.09|17.13|17.26|17.48|17.6|17.72|18.44||18.39|18.35|18.4|||18.22|17.99|17.64|17.64|17.78|18.13
05566|1128943|/equities/adevinta-b|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05567|26021|/equities/volvo-a?cid=26021|EAFAGROWTH||273.8|275|271.2|269.8|275.6|273.4|271.4|271|274.4|276.2|278.2|279|278.8|284.8|288.8|293.6|295.2|288.8|280.6|280.4|281|280.6|282|286|283.6|279.8|276.2|275.4|278.8|276|278.8|271.4|272|273|272.8|271.2|275.2|276|275.6|278.2|278|276.8|272.2|274.8|275|277.6|277|271.2|271.4|266.4|266.8|269|264.6|265.6|259|258.4|259.2|256|257.6|260.2|262.4|265.6|268|275|276.8|277.6|273.8|272.2|272.8|273.6|272.8|269.4|269.6|269.4|269.4|269.8|268.6|264|262.2|262.4|263.2|261|260.2|259.2|256.4|268|274.6|281.2|279.4|279.4|278.2|275.8|285.6|294|293.6|294.4|295.8|276|279.6|278.4|280|274.4|271|271.4|272.8|277|276.6|274.4|277.6|280.6|277.8|275.2|276|275.6|276.6||275.8|271.4|272.4|271|274.4|280|281.2|281|279.4|292.6||292.4|289.6|294.4|292|291.8|296.2|295.2|295.2|295.6|296.8|295.4|296.2|296.6|294|297.6|296.6|294.2|292.8|293.6||288.8|287|285|283|290.2||294.8|294.6|291.2|292.4|293.2|292.8|291|289.2|303.6|300.6|291.8|298|297|296.2|302|303.4|303.6|299.2|299.8|297.4|303.2|||305|323.6|321.2|318.4|318.6|313.4|310|309|311.8|313.2|308.8|308.6|307.8|302|302.4|300.8|298.6|299|296|299.4|290.4|290.4|287|285.4|286.4|285.4|281.4|279.6|277.6|278|277.6|273.2|271.4|270.2|271|268.8|266.2|264.6|264.4|264.4|260.8|257.6|256|259.2|260|257|256.8|254.2|253.6|255|254.4|252.4|253.2|258.2|256|257.2|255.8|256.8|256.6|255.8|259.4|265.8|270.2||268|267.2|267.6|||266|267|267.2|265.8|266.6|267.2
05568|953847|/equities/schibsted-asa-b|EAFAGROWTH||354|348|345.2|345|343.6|345|342|349.8|351.6|349|350.4|351.8|355.4|355|362.6|362.6|361|361|357.2|353.4|350|345.4|342.8|337.6|342.8|345|326.4|325.6|320|323.4|325.2|329.6|328.8|328.4|309|312.4|318|315.4|309.4|304.4|309.6|314.2|315.6|320.6|321.8|317|315.8|316.4|321.2|321.6|321.8|315.8|307.2|309|304|308.4|310|316.8|319|316|302|302.8|296.6|301.4|300.1897|300.3842|285.8024|283.8582|292.2|292|285.8|283.2|290.8|293.8|294.4|294.8|289.2|292.6|290|290|290|291|291.8|283|282|295.8|297.6|298.8|297|296|295.6|292.6|299.8|300.2|299.2|304.2|310.2|306.6|308.8|310|309|310|318|316.4|312.6|311|308|305.6|301.2|303.6|300.8|299.4|298.2|295|295.8|295.6|297|292.2|284|272.6|274.6|278.4|281.4|285|286.6|291.8|292.2|287.8|289.8|289.6|290.6|291.4|332.606|353|339.2|332.6|322.2|325.6|330.6|||332.8|342.6|335.4|324.2|326.4||330|330|327|325.8|315.8||312.6|310|325.8|315|317|316.4|313.6|313|306.4|304|306.2|311.6|318.6|319.6|323.2|327.4|342.6|340.2|334|330.8|327.6||||329.2|319.4|320.6|324|302|301|315|315.8|310.8|310.4|311.2|309.8|301.8|303.8|299|289|291|291|295.2|295.8|298.6|310|305|311.6|305.8|308.6|312|311.6|314.2|315.6|309|305.6|304|301.2|310.4|301.2|289|299.4|298.2|300|306.4|306.4|302.8|302.2|301|299.6|296.6|296|290.2|282.8|277|272.4|278|272.4|275.2|274.4|277.4|275|274|275|282.4|280||286.6|276.8|277.4|||278.8|279.8|283|291.2|293|293.8
05569|943483|/equities/sitc|EAFAGROWTH||20.7|20.6|20.55|20.8|21.15|22|22|22.1|22|21.95|22.3|22.2|22.2|22.35|22.1|22.6|22.1|22.9|23.15|22.5474|22.2035|22.2035|23.1368|22.8912|23.4|23.15|23|22.4|21.9|22|21.55|21.4|21.25|21.05|21.35||20.65|20.2|20.85|20.9|21.25|22.1|22.1||21.55|21.1|20.6|20.5|20|19.66|19.66|19.54||19|18.8|18.34|17.9|17.58|17.56|17.44||17.88|17.38|17.8|17.96|18.78|18.46|18.78|18.7|18.2|18.3|17.94|17|17.14|17.44|17.44|17.06|17.5|17.12|16.8|16.72|16.9|17.38|17.9|18.18|18.28|18.36|17.54|17.48|17.4|17.48|17.04|17.02|17.36|17.14|18.58|18.76|18.88|19.28|19.02|19.3|19.7|20|20.15|20.15|21.4|21.1|21.5|22.25||21.6|22|22.35|22.5|21.95|22.75|22.55|21.8|21.7|21.1|21.15|20.75|20.9|22.45||21.65|21.8|21.15|21.25|21|20.65|20.75|21.5|20.8|20.65|20.55|20.4|20.25|20.9|20.45|20.3|20.3||20.1|20.05|19.5|19.6|19.5|19.5|19|19.02|18.2||17.44|17.86|17.5|17.2|16.5|15.86|16.5|15.7|15.62|15.58|15.4|15.56|15.7|15.48|15.3|14.22|14.2|14.58||14.62|14.92|||14.34|14.12|13.46|13.74|14.36|14.24|14.38|14.9|14.72|15.22|15.5|15.22|14.8|14.28|14.1|12.98|12.88|12.98|12.96|13|13|13.14|13.68|13.9|13.8|13.54|13.04|12.78|13.5|13.8|13.34|13.4|||13.62|14.22|13.2|12.64|11.88|12.04|12.02|12.14|12.28|12.46|12.58|12.72|12.88|12.7|12.5|13.12|13.18|12.76|13.14|13.44|13.48|13.28|13.4|14.02|14.8|14.46|14.12|13.72|13.9||13.74|13.7|13.94|||14.28|13.72|13.62|13.64|13.56|11.88
05570|26330|/equities/rockwool-international-b|EAFAGROWTH||2670|2726|2914|2986|3032|3022|3004|3034|3080|3138|3158|3168|3144|3234|3210|3068|3056|3080|2976|2990|3000|3020|3008|3020|2998|3002|3026|3050|3138|3146|3180|3186|3126|3152|3124|3096|3104|3084|3090|3016|3016|3028|3104|3158|3170|3208|3224|3180|3164|3060|3084|3090|3000|3004|2940|2898|2866|2832|2830|2824|2816|2828|2872|2980|2938|2924|2910|2898|2894|2844|2838|2778|2782|2810|2828|2850|2840|2772|2780|2782|2784|2742|2786|2782|2722|2922|3040|3048|2994|2988|2968|2904|2988|2964|2948|3042|3072|2976|2990|3012|3004|2972|2916|2938|2942|2994|2978|2942|2896|2850|2836|2818|2800|2784|2776|2822|2872|2866|2840|2796|2854|2908|2904|2876|2844|2866|3006||2848|2918|2880|2872|2894|2882|2840|2822|2764|2696|2718||2688|2698|2704|2634|2630|||2632|2590|2594|2554|2318|2310|2318|2360|2348|2318|2322|2298|2280|2228|2218|2232|2242|2254|2300|2274|2300|2350|2362|2338|2376|2344|2288||||2269|2233|2225|2231|2206|2248|2158|2170|2172|2171|2159|2173|2150|2178|2174|2172|2225|2208|2231|2262|2256|2241|2260|2268|2271|2255|2228|2212|2235|2226|2180|2181|2168|2125|2089|2035|1910|1895.5|1942.5|1913.5|1923|1916.5|1886|1890.5|1857|1848|1847|1848.5|1840|1826.5|1813|1865.5|1876.5|1880|1899|1927|1939|1937|1934|1945.5|1954.5|1990||1984|1990.5|2005|||1988.5|1979.5|1996.5|1973|1975.5|1992.5
05571|43228|/equities/akl-airport|EAFAGROWTH/EAFAVALUE/NZX50||8|8.15|8.22|8.05|8.05|7.78|7.55|7.55|7.55|7.4|7.38|7.275|7.415|7.4375|7.4|7.48|7.485|7.495|7.42|7.335|7.35|7.48|7.495|7.42||7.295|7.29|7.45|7.55|7.55|7.58|7.55|7.49|7.48|7.47|7.49|7.5|7.5|7.46|7.44|7.46|7.49|7.49|7.48|7.58|7.49|7.32|7.305|7.31|7.35|7.46|7.5|7.48|7.62||7.54|7.48|7.525|7.54|7.57|7.54|7.55|7.54|7.55|7.585|7.585|7.575|7.64|7.66|7.65|7.675|7.64|7.64|7.64|7.645|7.71|7.65|7.58|7.45|7.45|7.45|7.45|7.455|7.4|7.52|7.6|7.57|7.53|7.58|7.59|7.64|7.71|7.8|7.845|7.845|7.765|7.85|7.89|7.95|7.98|7.89|7.75|7.71|7.7|7.62|7.7|7.67|7.77|7.8|7.8|7.8|7.85|7.835|7.76|7.7|7.74|7.59|7.545|7.61|7.5|7.625|7.66|7.65|7.67|7.67|7.99|7.96|7.9|7.8|7.8|7.8|7.56|7.63|7.74|7.735|7.79|7.73|7.62|7.495|7.6|7.63|7.65|7.755|7.78|7.78|7.87|7.87|7.89|7.94|7.9|7.865|7.815|7.815|7.88|7.885|7.9||7.91|7.99|7.97|7.99|8.02|8.195|8.13|8.12|8.15|8.18|8.275|8.24|8.29|8.325|8.4|8.34|8.36|8.32||8.43|8.31|8.34|8.315|8.32|8.37|8.27|8.215|8.24|8.3|8.2|8.29|8.26|8.195|8.18|8.17|8.07|8.165|8.175|8.13|8.18|8.2|8.2|8.165|8.2|8.2|8.075|8.135|8.2|8.2|8.19|8.2|8.29|8.425|8.44|8.55|8.59|8.47|8.6|8.58|8.54|8.46|8.595|8.59|8.53|8.58|8.6|8.58|8.6|8.59|8.595|8.64|8.6|8.69|8.78|8.75|8.615|8.59|8.4|8.485|8.55|8.8|8.8|8.8|8.8|8.8|8.615|8.52|8.52|8.585|8.62|8.645|8.6|8.465|8.6
05572|991493|/equities/mcdonalds-holdings-company-japan-l|EAFAGROWTH||6210|6150|6170|6220|6230|6240|6320|6350|6310|6310|6370|6380|6450|6430|6420|6490|6460|6480|6460||6480|6520|6520|6480|6450|6470|6450|6500|6590|6660|6670|6730|6800|6790||6840|6860|6870|6840|6880|6910|6910|6940|6900|6870|6820|6800|6780|6690||6640|6600|6620|6560||6530|6530|6530|6590|6530|6660|6630|6510|6520|6440|6440|6440|6550|6530|6500|6470|6450|6340|6340|6280|6290|6290|6260|6150||6170|6180|6160|6150|6130|6110|6200|6210|6130|6150|6190|6240|6240|6260|6250|6170|6230|6200|6180||6090|6000|5990|6060|6130|6190|6230|6340|6370|6360|6530|6450|6390|6380|6300|6230|6400|6310|6340|6380|6420|6450|6450|6470|6490|6450|6460|6480|6490|6510|6480|6480|6580|6600|6580|6580|6560|6630|6650|6660|6700|6710|6760|6830|6820|6830|6870|6920|6960|||7010|7000|6940||6900|6930|6970|7050|7010|6920|6960|7020|7070|7080|6980|6940|6910|6950|6920|6910|6840|6860|6890|6910|6890|6860|6860|6830|6870|6880|6890||6880|6830|6810|6820|6850|6830|6790|6890|7010|6980|6940|6950|6990|6990|6960|6880|6940||6940|6950|6940|6940|7010|7170|7150|7020||6910|6580|6540|6570|6610|6620|6630|6560|6570|6520|6550|6600|6650|6750|6770|6720|6780|6840|6710|6630|6460|6340|6330|6270||6190|6150||||6110|6030|6090|6130|6120|6080|6060|6110|6070|6020|5990
05573|1169191|/equities/inpost-sa-as|EAFAGROWTH||16.78|17.71|18.05|17.46|17.38|17.38|17.11|17.69|17.68|17.51|17.64|17.65|16.89|17.22|17.66|18.38|18.03|18|17.93|17.85|18.14|18.11|18.25|18.2|18.35|18.23|18.24|18.55|18.72|18.84|18.75|18.47|18.34|18.34|17.84|17.57|17.53|17.49|17.42|17.38|17.35|17.16|17.12|17.1|16.94|17.06|17.22|17.06|17.24|17.2|17.31|17.55|17.5|17.31|17.1|17.37|17.27|17.2|18.55|19.02|18.26|16.27|16.42|16.74|16.67|16.97|16.8|16.71|16.62|16.61|16.63|16.68|16.28|16.36|16.14|15.86|15.78|15.53|15.33|15.21|15.04|14.99|15.31|15.16|14.86|15.53|15.98|16.2|16.01|15.52|15.5|15.64|15.98|16.15|16.03|15.9|16.05|16.68|16.16|16.47|16.45|16.39|15.8|15.76|16.01|16.05|16.28|16.5|16.36|16.56|16.88|16.89|16.7|16.52|16.76|17.04|17.09|17.08|17.1|16.87|17.05|17.22|17.5|16.98|16.9|17.03|17.09|16.53|16.75|16.9|17.48|17.2|16.86|17.3|17.08|17.15|17.4|17.58|17.32|17.26|17.21|16.97|16.87|15.31|15.5|15.6|15.8|15.43|15.23|15.38|15.36|15.29||15.35|15.45|15.56|15.73|15.71|15.48|15.4|15.34|15.57|15.61|15.57|15.97|15.85|15.84|15.58|15.57|15.4|14.58|14.52|14.52|14.43|||14.64|15.12|15.37|14.31|14.46|14.31|14.21|14.34|14.47|14.29|14.47|14.61|14.44|14.39|14.66|14.73|14.71|14.37|14.54|14.55|14.71|14.55|15|15.03|15.17|15.05|14.6|14.68|14.67|14.54|14.37|14.21|14.3|14.29|14.41|14.58|14.58|14.68|14.7|14.7|14.12|14.21|14.14|13.94|13.71|13.9|13.8|13.6|13.53|13.42|13.32|13.31|13.55|13.54|13.48|13.21|12.85|12.54|12.26|12.21|12.1|12.21|12.56||12.64|12.57|12.44|||12.45|12.53|12.86|12.67|12.78|12.78
05574|43224|/equities/a2-corp|EAFAGROWTH/NZX50||6.36|6.4|6.37|6.28|6.37|6.53|5.41|5.59|5.49|5.47|5.49|5.45|5.37|5.45|5.86|5.84|6|6.06|6.2|6.3|6.35|6.43|6.47|6.5||6.46|6.53|6.58|6.64|6.66|6.66|6.85|7.07|7.15|7.19|7.19|7.26|7.06|7.17|7.07|6.97|7.04|7.05|6.85|6.89|7.05|6.1|5.99|5.85|5.76|5.85|5.79|6|5.97|6.13|6.25|6.13|6.09|6.08|6.04|6.08|6.08|6.07|6.3|6.27|6.15|6.19|6.23|6.36|6.42|6.46|6.37|6.48|6.45|7|7.87|7.47|7.51|7.46|7.51|7.38|7.22|7.32|7.44|7.55|7.76|7.96|7.93|8.05|7.73|7.69|7.66|7.64|7.62|7.6|7.73|7.79|7.8|7.66|7.75|7.7|7.68|7.58|7.51|7.39|7.38|7.42|7.32|7.3|7.34|7.34|7.22|7.27|7.11|7.11|7.2|7.23|7.29|7.35|7.52|7.67|7.6|7.61|7.74|7.75|7.79|7.79|7.72|7.79|7.7|7.69|7.75|7.97|7.98|7.93|7.77|7.65|7.59|7.39|7.39|7.37|7.17|6.83|6.84|6.86|6.85|6.83|6.79|6.73|6.7|6.59|6.58|6.68|6.72|6.63|6.53||6.57|6.41|6.3|6.23|6.25|6.24|6.2|6.34|6.36|6.32|6.39|6.39|6.37|6.43|6.65|6.64|6.78|6.74||6.78|6.73|6.77|6.78|6.77|6.73|6.56|6.48|6.38|6.4|6.46|6.4|6.35|6.5|6.54|6.36|6.18|6.11|6.14|6.2|6.23|6.24|6.29|6.24|6.3|6.24|6.05|6.14|6.32|5.5|5.5|5.59|5.7|5.7|5.57|5.69|5.55|5.35|5.39|5.35|5.28|5.16|5.18|5.08|5|5.01|4.98|4.98|4.9|4.64|4.61|4.52|4.37|4.46|4.49|4.44|4.43|4.41|4.4|4.45|4.53|4.6|4.6|4.6|4.6|4.67|4.69|4.6|4.6|4.63|4.59|4.55|4.47|4.41|4.39
05575|1123144|/equities/futu-holdings|EAFAGROWTH||87.48||89.89|85.168|84.95|85.05|87.69|91|91.87|93.66|89.6|90.03|95.82|97.88|101.97|101.7|111.88|97.205|103.6|101.96|98.235|97.23|98.68|100.18|98.25|94.04|89.44|93.27|96.185|93.64|97.37|90.855|98.2898|104.6|111.98|114.4346|110.4999|112.69|113.38|130.5|128.3|124.41|127.33|108.6|102.99|85.99|83.045|75.61|76.28|68.85|69.16|68.49|60.71|61.1|58.34|57.75|59.74|59.74|59.22|59.47|60.55|60.58|61.43|62.88||64.06|61.1|60.9|61.91|62.1|63.7508|64.36|63.66|63.86|63.065|62.4|62.47|62.02|60.94|58.95|58.44|59.06|59.8184|58.72|56.08|58.51|62.79|64.12|61.19|63.18|61.89|61.38|62.495|63.13|63.04|63.225|64.38|67.2|68.1183|68.055|70.3|70.99|69.96|67.97|71.5|71.04||69.23|66.06|66.2|66.25|66.155|68.22|69.465|69.9|67.98|68.54||68.19|70.002|71.5|74.27|75.24|76.1|75.28|76.05|77.09|76.78|75.43|77.2|76.35|76.54|78.4|80.82||75.6|76.23|76.99|77.7467|80.33|81.86|77.78|74.67|73.53|74.49|72.35|72.08|69.8633|72.21|75.25|71.92|72.89|65.15|65.53|66.64|68.92|63.2|65.49|63.2699|55.99|55.0899|55.55|55.46|56.26|58.98|59.4|60.15|60.76|59.96|57.75|56.6|57.7799|56.33|56.4|57.59||55.142|53.86|54.64|55.18|54.91|58.52|58.05|56.74|57.44|56.63|62|65.44|64.03|60.8606|58.1|56.56|57.85|55.89|56.5|57.17|54.9|52.83|54.45|51.49|51.09|51.23|51.28|51.85||52.91|50.69|50.04|49.25|49.96|48.59|48.38|48.84|49.11|46.03|46.72|47.42|47.87|47.26|48.83|49.54|50.29|50.87|48.98|45.46|47.38|47.55|46.68|46.9||49.32|49.25|48.99|50.04|51.02|52.21|53.14|52.2799|53.41||55.99|55.4788|52.52|52.525||51.89|53.12|52.45|53.38|54.4|55.95
05576|941652|/equities/cyberark-software-ltd|EAFAGROWTH/EAFAVALUE||323.51||326.29|328.01|324.71|329.97|332.05|318.64|315.56|309|306.9399|310.92|318.16|301.1664|303.35|296.39|301.19|295.635|281.6|278.93|281.1293|284|285.115|289.21|295.41|300.8633|296.75|297.125|304.6|303.12|308.63|298.76|299.5|296.91|298.44|299.03|294.87|289.09|284.4|282.875|283.16|279.25|281.98|294.8899|291.76|287.64|288.42|285.53|286.86|287.51|281.31|275.435|273.21|275.9606|273.99|276.8415|274.09|267.78|262.52|268.11|269.53|276.92|279.62|288.22||290.21|293.31|284.0302|283.57|283.35|281.06|285.6099|283.11|289.5|282.34|281.15|279.55|276.86|276.45|274.91|274.67|271.485|253.68|245.78|246.02|249.46|258.885|261.45|262.22|261.51|261.1|259.4|265.25|268.75|266.57|264.345|269.01|272.52|284.1|277.59|277.13|278|272|274.14|275.85|274.64||274.34|271.32|273|273.86|271.47|264.24|263.71|263.84|258.15|257.36||257.63|255.29|254.72|253.79|253.62|252.1209|254.12|242|240.94|239.22|231|232|229.73|231.29|238|241.7||244.285|248.99|249.48|252.74|249.96|249.7|247.07|246.11|239.56|236.17|237.3|235.41|235.85|239.05|239.0825|236.68|247.34|241.74|244.58|248|248.86|246.2|250.48|242.61|236.34|237.19|241.04|241.82|241.8099|248.3|251.58|255.1|257.3667|262.85|262|260.63|267.52|265.62|263.24|265.6325||271.615|267.47|269.1699|269.41|271.752|277.97|266.62|264.31|263.06|261|263.675|265|267.13|265.055|271.99|264.49|266.49|261.375|267.5|266.07|264.02|261.68|261.99|263.66|257.94|256.18|245.91|257.76||265.545|264.676|269.32|268.11|283|281.72|274.73|245.84|239.86|239.27|239.89|239.92|236.47|238.8617|237.15|232.55|235.46|241.3615|238.95|239.83|232.55|233.69|227.505|228.37||225.95|222.07|223|220.9|218.81|216.2|216.85|220.285|216.36||221.02|222.07|222.51|221.82||218.41|216.27|219.1899|215.2|211.9399|207.28
05577|33069|/equities/fuchs-petrolub-ag?cid=33069|EAFAGROWTH/EAFAVALUE||42.51||||43.82|44.39|||43.2||44.62|44.66|||44.95|44.8|45.1||||||||42.02|||41.8|42.09||||||||||41.66|||||||43.16|42.92||||||||38.96|38.72||||39.12|38.76|38.69|||||||||||38.43|||39.36|39||||||38.66|||||40.04||||||||||41.31||||41.57||||41.99|42.04|42.17|||42.74|||||||43.67|43.87||||||45.87|45.5||44.99|44.77|44.95||||||||||||||||42.87||44.02||||||||44.27|||||||||||45.83|||||||45.95|||||||||||||||42.7||||||||||40.09|41.01|41.38||41.17|||41.53|41.17||||40.06|||39.89||40.84|40.7|||||41.03|40.78|||||||||40.02||39.28|||||||||||||||||
05578|992046|/equities/harmonic-drive-systems-inc|EAFAGROWTH||1922|1902|1938|1888|2013|2002|2012|2028|2085|2127|2194|2125|2202|2748|2726|2779|2884|2697|2728||2775|2845|2948|2910|2884|2725|2705|2806|2920|3020|2994|3040|3065|3235||3175|3210|3195|3345|3455|3380|3645|3615|3605|3595|3595|3365|3260|3060||3150|3045|2983|2933||3105|3130|3080|3130|3100|3300|3335|3450|3505|3520|3560|3400|3565|3680|3900|3910|3965|4000|4035|4075|3970|3880|3860|3795||4025|3980|4080|3895|3810|4040|4105|4145|4140|4050|4010|4075|4335|4490|4395|4445|4460|4660|4780||4555|4540|4525|4560|4545|4660|4725|4630|4515|4570|4720|4645|4565|4555|4630|4505|4485|4340|4410|4405|4465|4605|4520|4350|4340|4375|4530|4550|4775|4550|4190|4025|3985|3990|4015|4080|4225|4215|4355|4515|4200|3990|4030|4180|4440|4300|4320|4295|4185|||4015|3985|4095||3990|3860|3950|3900|3770|3820|3890|3895|3890|4115|4160|4100|4140|4140|4200|4165|4340|4140|4195|4280|4060|4115|4105|4105|4230|4320|4385||4310|4365|4275|4300|4310|4150|4355|4500|4590|4480|4460|4360|4170|4000|4130|4090|3825||3640|3595|3625|3720|3650|3555|3575|3810||3740|3710|3770|3765|3830|3730|3565|3640|3770|3880|3820|3880|3955|4050|4045|3905|3750|4050|4205|4170|4075|4090|4030|4080||3905|4065||||4245|4230|4145|4140|4180|4205|4165|4445|4215|4110|4195
05579|26002|/equities/lundbergforetagen?cid=26002|EAFAGROWTH/EAFAVALUE||529.5|530|527.5|529.5|532.5|526.5|521.5|532.5|534|531|532.5|536|531|538.5|545|538.5|540|541.5|532|534.5|531.5|534|544.5|550.5|546|542.5|543.5|544|544.5|553.5|555.5|558|558.5|567|569|570|565|565.5|567|575.5|579|584.5|584.5|586.5|581|581|580.5|571|574|572|570.5|571.5|563.5|568|566.5|567.5|563.5|560.5|561|556|555.5|555.5|555.5|569|569|567|564.5|564.5|558.5|557|554.5|548|546|546.5|544|544|542|535|532.5|534|532|528.5|522|510|507.5|530.5|545|547|539|541.5|537|533|538.5|545|543|539.5|545|539.5|536|539.5|541|532.5|526.5|530.5|532|537|537|535.5|534.5|531|531|529.5|529.5|529|528.5||525.5|521.5|522.5|522|528|538.5|540|531|532|539.5||541.5|537|548|557|553|558|567|572|577|585|584.5|581.5|580.5|572|578|579.5|572|570|571.5||568|561|552|551|548||548|548|546.5|550.5|554.5|552.5|544.5|541|544|545|545|551.5|558.5|551|560.5|562|564.5|560|569|573.5|583|||584.8|584.4|590.8|592|591.8|591|583.8|577.6|578.2|580|578|575|573.8|567|567.2|562.2|561.2|562.4|567.2|569|566.8|565|567|564.2|564|565.4|560.8|562|561.4|560.6|555.2|549|553|551.8|548.8|550.4|548.4|546.4|548|550|545.6|545.2|543.2|543|540.6|537.2|534.4|532|529|527.4|525.4|524.6|534.6|543.6|541.8|543|539.2|542.8|541.6|540|544.8|547.6|552||552.8|553.6|554.8|||556|549.2|553.4|558.6|559.4|561.2
05580|100089|/equities/wynn-macau|EAFAGROWTH||5.87|5.73|5.77|5.7|5.68|5.77|5.8|5.81|5.8|5.85|5.75|5.74|5.72|6|6.05|6.14|5.97|6|6.21|6.26|6.25|6.26|6.39|6.45|6.35|6.35|6.27|6.32|6.23|6.36|6.3|6.3|6.25|6.5|6.68||6.9|6.93|7.5|7.79|7.16|7.04|7.12||6.85|6.35|5.78|5.6|5.38|5.26|5.22|5.14||5|4.93|4.96|4.93|4.98|5.03|5.18||5.31|5.3|5.43|5.44|5.46|5.31|5.38|5.44|5.47|5.47|5.48|5.48|5.48|5.51|5.51|5.26|5.3|5.33|5.44|5.54|5.46|5.56|5.72|5.75|5.87|5.87|5.81|5.86|5.9|5.91|5.97|6.02|6.01|6.04|6.11|6.14|6.21|6.14|6.48|6.43|6.3|6.27|6.23|6.28|6.43|6.54|6.51|6.44||6.5|6.59|6.6|6.7|6.67|6.77|6.9|6.89|6.92|6.87|7.01|6.99|7.08|7.18||7.28|7.42|7.59|7.57|7.54|7.54|7.44|7.59|7.67|7.68|7.79|7.96|8.06|8.27|8.4|8.31|8.3||8.41|8.45|8.17|8.19|7.96|7.75|7.78|7.88|7.56||7.65|7.79|7.6|7.53|7.53|7.49|7.39|7.41|7.44|7.6|7.67|7.95|8|8|7.9|7.9|7.95|7.54||7.4|7.5|||7.09|7.06|7.19|7.14|7.09|6.98|6.8|6.83|6.82|6.95|6.99|6.87|6.84|6.53|6.53|6.5|6.4|6.38|6.56|6.82|6.67|6.8|6.98|7.03|7.03|6.99|7.07|7.05|7.17|7.25|7.16|7.16|||6.88|6.8|6.62|6.55|6.39|6.5|6.19|6.12|6.32|6.43|6.5|6.35|6.2|6.05|6.03|6.08|6|6.24|6.4|6.35|6.28|6.33|6.5|6.54|6.58|6.49|6.46|6.56|6.6||6.45|6.38|6.28|||6.52|6.4|6.33|5.93|6.08|6.18
05581|100061|/equities/sjm-hld|EAFAGROWTH/EAFAVALUE||2.76|2.67|2.68|2.67|2.65|2.7|2.7|2.7|2.7|2.71|2.69|2.76|2.75|2.86|2.84|2.9|2.83|2.77|2.78|2.74|2.71|2.7|2.76|2.79|2.76|2.74|2.73|2.74|2.75|2.83|2.85|2.85|2.8|2.92|2.92||3.06|3.1|3.29|3.25|3.04|3.19|3.2||3.13|2.92|2.74|2.64|2.56|2.53|2.62|2.57||2.49|2.44|2.37|2.33|2.31|2.32|2.33||2.39|2.37|2.39|2.38|2.43|2.39|2.44|2.45|2.45|2.43|2.44|2.49|2.48|2.48|2.47|2.41|2.44|2.48|2.49|2.54|2.48|2.5|2.5|2.48|2.49|2.55|2.52|2.5|2.5|2.48|2.48|2.48|2.5|2.52|2.55|2.58|2.59|2.56|2.58|2.61|2.54|2.53|2.51|2.58|2.64|2.67|2.67|2.7||2.7|2.74|2.72|2.72|2.72|2.74|2.83|2.81|2.76|2.72|2.74|2.74|2.75|2.8||2.84|2.9|2.96|2.93|2.96|2.98|2.98|2.99|3.03|3|3.04|3.11|3.17|3.22|3.27|3.12|3.14||3.17|3.15|3.01|2.95|2.91|2.91|3.01|3.03|2.97||2.98|3.03|2.89|2.85|2.87|2.77|2.73|2.67|2.73|2.65|2.8|2.86|2.87|2.94|3|2.96|2.68|2.56||2.49|2.51|||2.4|2.41|2.43|2.38|2.4|2.4|2.33|2.36|2.34|2.32|2.38|2.4|2.41|2.36|2.31|2.35|2.3|2.29|2.37|2.44|2.41|2.43|2.46|2.49|2.51|2.52|2.54|2.54|2.56|2.55|2.53|2.53|||2.54|2.59|2.46|2.4|2.33|2.4|2.29|2.3|2.35|2.44|2.44|2.38|2.34|2.27|2.26|2.3|2.27|2.3|2.36|2.36|2.38|2.39|2.38|2.39|2.4|2.42|2.43|2.49|2.53||2.51|2.49|2.42|||2.47|2.45|2.39|2.31|2.32|2.35
05582|1054308|/equities/nmc-health-adr|EAFAGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05583|9013|/equities/nordea-bank-finland?cid=9013|EAFAVALUE||123.8|123.9|122.1|122.25|123.5|124.05|124|125.45|125.75|126.1|125.15|124.1|122.8|124.35|125.5|125.5|128.3|129.2|128.7|129.5|127.6|125.7|126.4|127.2|126.1|125.35|124.85|126.15|125.35|126.95|127.1|126.35|118.9|118.45|118.35|118.6|119|118.45|119|119.35|119.3|118.7|119.15|119.95|120.95|120.95|120|120.65|121.8|122.4|122.65|121.15|119.9|119.9|118.3|118.85|119.65|119.9|121.85|121.2|121.4|122.6|120.35|121.9|122.4|121.6|121.4|120.8|121.5|121.05|121.15|120.25|119.8|121|121.75|120.9|120.85|120.75|120.85|120.7|120.45|119.45|118|118.6|117.65|121.55|125.15|126.6|126.55|126.75|125.25|124.6|124.55|126.2|126.5|122.85|122.7|121.9|122.6|124.9|126.3|124.65|123.5|125.4|126.7|129.1|129.95|128.8|129.8|130.15|127.5|126.6|127.25|128.05|128.1||127.5|128|128.9|129.3|129.35|131.55|131.9|128.3|129.1|129.05||127.45|128.85|130.4|129.35|129.5|130.5|130.8|130.05|130.35|131|131.65|132.95|133.75|133.3|132.05|133.35|134.3|133.8|132.75||131.95|131.15|129.45|128.9|129.25||128.75|128.5|128.05|128.4|130.4|130.5|128.7|126.65|125.2|125.15|123.3|125.95|125.9|125.65|126.7|126.5|124.1|123.85|124.25|125.65|123|||121.1|121.12|119.92|119.46|119.96|127.5|126.22|126.42|125.22|127.08|128.44|128.46|127.18|128.1|128.66|129.08|129.28|128.34|127.3|127.36|127.32|127.38|125.42|125|124.84|125.4|125.28|125.46|125.04|124|122.48|121.96|122.64|120.54|120.5|121.42|123.52|123.62|125.26|128.88|129.28|131.1|130.9|131.38|130.7|130.04|127.94|126.76|126.84|126.56|125.62|125.78|126.54|128.16|128|128.16|128.82|129.56|131.92|130.16|129.68|128.34|127.24||125.4|124.86|125.1|||123.64|124.36|125.28|125.38|125.5|125.6
05584|50559|/equities/crh?cid=50559|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05585|1177390|/equities/universal-music-nv|EAFAVALUE||22.83|22.79|22.77|22.6|22.61|22.68|22.57|22.7|22.79|23.18|23.54|23.54|23.11|23.4|23.77|24.22|23.44|23.6|23.18|23.52|24.38|23.26|23.65|23.93|24.01|23.68|23.58|23.66|23.93|24.19|24.25|24.19|24.16|24.37|23.73|23.79|23.96|23.89|23.73|23.5|23.67|23.7|23.67|23.66|24.02|24.09|23.65|23.44|23.6|22.84|23.13|23.38|23.57|24.43|23.67|23.87|23.84|23.65|23.44|23.42|23.45|23.3|23.56|23.85|23.73|24.12|24.34|23.61|23.55|23.48|23.35|23.27|22.91|22.71|22.51|22.43|22.36|22.23|22.18|22.45|22.54|22.99|23.09|21.62|21.44|21.63|22.27|22.21|21.53|21.5|22.14|23.26|28.72|28.7|28.44|28.34|28.06|27.67|27.68|27.68|27.52|27.63|27.89|28.03|28.16|28.27|28.1|27.91|27.91|27.88|28.43|28.41|28.56|28.39|28.27|28.09|28.22|28.11|28.54|28.6|28.82|29.11|28.84|28.44|28.31|28.73|28.98|28.79|29.07|29.26|28.58|28.22|28.23|28.97|29|28.84|29|29.06|28.58|28.59|28.79|28.4|28.43|28.28|28.18|29|29.48|29.49|29.42|29.28|29.04|28.4||27.79|27.84|27.62|27.15|27.45|27.5|27.52|27|27.04|27.17|27.04|27.5|27.99|27.77|27.67|27.43|27.61|27.84|28.41|29.05|27.89|||28.1|27.25|27.36|27.43|27.49|27.82|27.49|26.96|27.14|27.62|27.49|26.93|26.83|26.77|27.16|27.46|27.34|27.43|27.82|28.01|28.79|26.56|27.06|27.41|27|27.16|27.12|27.1|27.07|26.95|27.51|27.42|27.55|27.51|27.43|27.63|27.44|27.38|27.21|27.64|27.51|27.73|27.76|27.8|27.86|27.86|27.52|27.74|27.75|27.47|26.95|26.53|26.84|26.94|26.96|26.36|25.64|25.39|25.32|25.26|25.3|25.36|25.92||25.98|25.92|25.99|||25.9|26|26.26|26.74|26.39|26.07
05586|52697|/equities/hk---china-gas?cid=52697|EAFAVALUE||||||0.7203|||||||||||||||||||||0.748|0.7462||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7131|||||||||||||||0.7879||0.771||0.79||||0.83|||||||0.7886||||||||||||||||||||||||0.7715||||||0.7595|0.7595|||||0.7409|0.7131|||||||||||||0.775|0.77|0.76||||||||||||||0.7019|||||||||0.6774||||||||||0.7856||0.75|||||0.7312||||0.7109||||||0.717||0.7301
05587|50586|/equities/smurfit-kappa-group?cid=50586|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.57|43.2|42.35|42.49|42.88|43.59|42.96|44.16|45.03|44.45|43.13|42.24|42.86|42.69|42.6|43.24|43.53|44.13|44.85|45.3|45.86|45.88|45.6|45.46|45.19|45.54|45.65|45.6|45.2|44.74|44.4|44.97|44.41|44.53|44.48|43.98|43.9|43.95|44.36|44.49|43.98||44.27|43.5||41.48|41.02|40.34|40.19|40.27|41.34|41.31|41.11|40.81|41.03|40.83|41.67|42.13|41.91|42.77|42.41|42.35|42.32|42.51|42.45|42.8|||42.43|42.77|42.36|42.09|41.92|42.58|42.33|42.14|41.71|42.05|41.08|40.25|39.97|39.19|39.7|38.9|39.21|39.03|39.34|39.61|39.73|39.14|38.33|38.46|38.25|38.52|38.11|38.36|38.41|38.01|37.66|37.74|37.7|37.43|37.21|37.3|35.74|33.74|33.76|33.84|34.7|35.14|36|36.25|36.96|36.38|34.88|34.6|34.23|34.66|34.89|34.94|35.17|35.51|35.4|35.88|35.76|36.08|35.81|35.61|35.92|35.7|36.11||36.09|36.63|36.78|||36.77|37.08|36.83|36.81|36.6|37.14
05588|6356|/equities/teva-pharmaceutical-inds-ltd|EAFAVALUE||16.96||16.69|16.67|17.06|17.13|17.17|17.155|16.86|16.5|16.63|16.93|17.17|17.5|17.51|17.5|17.86|19.31|18.79|18.8|18.73|18.47|18.74|18.475|18.4|18.39|18.56|18.4565|18.465|18.41|18.02|18.185|18.3288|18.17|17.43|17.43|17.765|17.76|17.6|17.56|17.63|17.55|17.63|18.14|18.07|17.74|17.78|17.835|17.935|17.8|17.78|18.13|17.995|17.92|18.195|18.41|18.26|17.98|17.99|18.13|18.74|18.95|19.08|18.88||18.87|18.81|18.82|18.89|18.705|18.57|18.54|18.39|18.3|18.34|18.44|18.58|18.05|17.23|17.36|17.61|17.26|17.09|17.2|17.035|17.32|17.64|18.025|16.625|17.075|17.235|17.33|16.95|17.47|17.18|16.88|16.875|16.7|17.325|17.4|17.395|17.23|17|16.42|16.6|16.73||16.845|16.62|16.55|16.47|16.56|16.57|16.59|16.91|17.105|17.13||17.5|17.24|17.4|17.45|17.69|17.63|16.93|16.8952|17.155|16.89|17.085|17.3899|17.08|16.925|16.66|16.9||16.9|17.07|17.12|16.8|16.82|16.35|16.87|17.13|17.1|16.99|16.57|16.25|16.13|14.1|14.11|14.16|14.13|14.14|14.19|14.33|13.98|13.3|13.0887|13.03|12.98|13.01|13.21|13.29|13.29|13.57|13.7|13.99|13.995|14.14|14.465|14.3287|14.23|14.17|13.88|14.18||14.41|14.45|14.2284|14.17|13.97|13.8|13.5|13.42|13.5099|13.65|13.75|13.765|13.53|13.6|13.93|13.78|13.65|13.79|13.62|13.56|13.21|13.29|13.36|13.53|13.09|13.15|13.32|13.2784||13.24|13.35|13.17|12.95|13.02|12.05|12.15|12.43|12.505|12.45|12.432|12.48|12.64|11.82|11.92|11.94|11.99|12.21|12.05|11.53|11.22|11.1|11.0551|11.17||11.54|11.64|11.53|11.54|11.49|11.35|11.33|11.15|10.84||10.51|10.57|10.59|10.53||10.7|10.62|10.65|10.65|10.21|10.29
05589|1036819|/equities/nippon-building|EAFAVALUE||127000|127000|127400|127200|129500|128700|129900|132000|130800|130700|129800|129000|129800|130700|130600|131100|130200|132000|132600||131900|131800|132600|132100|131300|130100|131200|131700|130500|130400|131300|132400|131400|132500||132600|132700|132300|131500|132600|133400|133200|132500|132300|134600|136000|135200|135800|135000||135600|135200|134600|137000||137000|136400|136800|136400|135400|133800|132400|132000|132000|131800|131200|133600|133600|133200|130400|128800|128000|127200|126400|126000|124800|122400|123200|123000||122600|119800|120000|119600|115800|115400|116400|116800|116600|116400|116000|116600|115200|115400|115600|116600|116800|116000|115600||117200|113600|114000|113800|112400|113000|112800|113200|112800|114000|113600|115600|119400|119200|117800|117600|117800|117000|116400|116400|116400|115000|115200|115200|115800|116800|117400|117400|117000|117600|117400|114400|115200|115200|114200|114200|117200|117400|117200|118000|120000|120200|119800|120400|120000|120200|120400|121800|122600|||122800|120600|121000||120000|120600|121200|122600|120800|120800|122200|121200|120600|119000|121200|121600|122200|121800|121000|120000|120200|120200|120200|121200|121600|121800|121200|121600|123400|123800|122400||122000|117800|118400|116600|115000|115600|115400|115400|115800|118800|118400|118400|117400|117800|118000|118000|117400||116400|116600|116600|115800|116400|116600|116800|117800||118600|118600|119600|119600|121000|120200|119800|120200|119600|119400|119400|119200|121400|123000|123000|122600|122800|123400|124400|125400|125600|123800|122800|123400||124000|122600||||122600|122600|124200|123200|123200|123600|122600|122800|123000|123800|124400
05590|1036820|/equities/japan-real-estate|EAFAVALUE||563000|562000|563000|564000|568000|563000|564000|570000|570000|570000|556000|559000|563000|568000|568000|572000|570000|575000|566000||564000|563000|567000|563000|562000|559000|558000|562000|563000|567000|569000|569000|566000|570000||571000|576000|573000|573000|578000|582000|582000|581000|578000|579000|583000|590000|594000|591000||594000|593000|592000|595000||596000|594000|600000|602000|595000|590000|587000|586000|584000|586000|589000|600000|599000|593000|575000|562000|558000|557000|557000|558000|554000|548000|549000|548000||535000|530000|531000|528000|515000|515000|523000|523000|523000|522000|520000|522000|520000|523000|526000|534000|536000|527000|521000||522000|512000|512000|513000|514000|510000|508000|509000|508000|512000|513000|513000|518000|516000|510000|512000|513000|509000|508000|509000|512000|507000|515000|515000|517000|520000|524000|526000|523000|522000|518000|512000|517000|517000|514000|515000|522000|528000|535000|543000|548000|544000|540000|540000|537000|539000|546000|551000|550000|||546000|541000|542000||541000|545000|543000|550000|544000|538000|542000|535000|533000|528000|539000|538000|546000|544000|538000|529000|529000|530000|536000|541000|542000|544000|556000|556000|562000|559000|555000||558000|537000|544000|535000|531000|533000|534000|532000|537000|548000|547000|548000|545000|546000|545000|547000|544000||535000|536000|537000|536000|542000|546000|548000|556000||559000|560000|564000|565000|573000|571000|568000|570000|568000|567000|567000|565000|574000|582000|581000|576000|577000|583000|590000|593000|593000|589000|589000|589000||588000|581000||||584000|582000|578000|573000|574000|576000|576000|579000|575000|581000|582000
05591|1056308|/equities/nippon-prologis-reit|EAFAVALUE||241900|244100|249100|248600|253600|252600|250000|258400|255600|252600|248000|246400|247900|248200|246600|247300|247200|250200|249000||250700|246300|246500|244900|246600|246900|245700|245600|242300|242400|243100|246500|245800|247000||246600|248500|248400|247800|247100|247600|246500|243700|246200|250800|253900|252200|253600|261000||264800|266900|267400|268800||271600|274700|275200|277700|269600|265200|262300|259400|259300|261000|260800|265600|267900|266100|263200|259700|257900|267800|267600|266400|266900|267200|266500|265200||255600|256300|257400|253100|243400|244000|246600|248800|248600|248100|246100|248100|249600|253400|254100|259100|260000|253000|254500||254400|250700|249700|249900|251600|246400|247300|247400|250800|252300|256700|257300|258600|257700|256600|253100|255000|254800|251400|251300|252100|251600|250300|249200|247800|251300|251200|254100|254000|258700|259200|250700|258700|259500|259100|258100|258700|256000|257000|259800|260000|264300|266700|268000|267900|277000|281100|282700|284000|||278000|274600|275200||272000|273500|269700|271500|271100|266600|266400|269100|263300|261500|265100|264100|268300|265900|263500|259800|258300|258800|263300|269900|271600|272600|278600|278800|278900|275900|269600||268200|257500|259300|246300|249700|247300|248000|247500|255800|257200|252100|254000|254900|256100|258500|258400|259300||253900|257200|258000|260900|261800|264400|264000|269000||270000|269300|269000|267500|269500|264600|262800|268800|270900|271500|275000|276600|281200|281500|281300|276400|278800|283000|284000|283700|278900|278800|275200|274500||274200|271800||||272000|265400|261100|259300|261700|262700|264100|268100|268600|267200|268200
05592|1056306|/equities/glp-j-reit|EAFAVALUE||129100|130000|132400|128500|129800|129500|128600|130600|130700|130700|130700|129000|129600|130200|130000|130800|132900|133600|134700||134400|135500|136200|136600|136500|136300|135200|135600|133400|133700|133900|133500|133500|130400||129700|130000|130000|130200|131300|132400|133100|132300|133600|134900|137800|137400|136300|135000||136600|135800|135400|135700||135700|135100|134300|135200|133500|134200|133600|133300|133500|134800|135200|136400|138000|136200|134400|133700|133100|133900|134400|133300|133100|132300|131900|130600||130100|131100|132100|131200|127900|130300|131500|132000|133100|131400|131200|131700|132500|134400|134400|133800|133700|133000|133600||133500|131200|130600|131000|130800|128700|130600|130800|131100|132600|133500|133900|134600|134300|133800|134200|134300|133000|132100|132600|133300|134200|133600|132500|131800|132800|132900|132200|131900|131700|131000|130200|133900|134000|132000|132400|133000|131600|131900|132800|133100|134500|133900|135800|134300|133900|133100|131500|131500|||131700|129700|129400||130200|132100|131100|131400|130600|127700|130200|131000|128400|125500|126500|126700|127200|126600|124700|122800|122800|123400|126300|127400|127100|127400|127800|128700|130900|130700|129500||127000|122600|123400|119200|118200|119900|120000|119600|123100|123500|122000|121500|120200|120300|120600|121900|122000||119700|122400|124800|127700|127700|129900|129600|129200||129400|129400|128200|129000|131900|130500|130500|133200|133300|132200|134300|136500|138300|139700|139800|137800|138700|141100|142300|143500|143400|142800|142500|142000||141400|140700||||140700|139700|138000|137200|137300|137400|137400|138600|139000|139500|140700
05593|1056337|/equities/daiwa-house-reit|EAFAVALUE||234800|236100|236500|236600|238200|236200|234200|234300|233900|233700|232600|231300|232100|233100|234000|234400|232100|232300|230900||233800|234100|234400|234300|232900|232100|233100|232700|229600|232700|235400|231900|229500|231300||231300|232500|232800|231700|233500|233900|233200|234100|235800|236600|239400|238000|236000|237400||237500|236500|236400|236300||236700|236400|236200|237400|236200|236400|236100|235300|235500|236900|236300|239100|244000|242700|241800|241900|241800|241300|243400|242400|242300|241800|241900|240300||241200|242300|242000|240100|237300|239400|241600|242700|242600|241900|242400|241800|243400|244400|246800|246500|246900|246300|246000||246900|246700|244800|244100|246300|243900|244400|243400|244100|247300|247800|247700|247900|249200|246900|246300|248000|246100|245500|248000|249700|251100|250700|249400|248400|253300|253700|253800|251900|251600|252000|250700|254200|254200|254600|254600|258200|259500|260200|261400|260800|262500|265100|268800|266200|266300|267200|268000|269900|||269800|265500|265500||261700|262400|263000|265800|265800|262300|264100|263800|257100|254300|256800|256400|258400|258700|255500|253400|254200|253700|258700|260200|260800|264500|263800|262200|261900|261300|257900||259400|249800|249200|245700|239900|245800|248000|249200|252900|252200|247900|248300|245700|247000|245500|249000|247200||242200|246300|242400|243100|244600|245900|246300|253400||255700|257800|257500|257600|262400|261400|259100|261700|260400|259700|254700|255600|258500|262300|262200|261800|264000|266800|268200|264800|260300|259100|258900|258400||257000|254000||||252300|251700|249700|247600|250700|250500|253700|255700|257600|261700|262700
05594|1056319|/equities/japan-retail|EAFAVALUE||91800|91700|91900|92400|91800|90800|90900|92000|91700|92000|91500|90800|91300|92600|92600|92900|92800|93600|93500||94200|94100|95200|95500|95600|95400|95700|95800|95100|95000|94500|94500|94500|94600||94200|95300|95300|95900|96700|96700|96700|96800|97000|97700|98300|97700|100200|100600||100700|100400|100800|101300||100500|99700|100100|101300|101000|99900|99400|95700|94600|94500|92400|94500|96400|95400|93500|93100|92600|92900|92700|92300|92900|92300|92200|92400||92400|92900|93000|92700|90300|92500|93400|94600|92600|90000|89700|89400|89600|90000|90200|90700|91700|91900|91200||91100|90500|91300|90500|91200|90900|90900|90600|90000|91400|92300|91500|92300|91900|91100|91300|91600|91000|90500|90700|90900|90200|89900|90800|90500|91100|91100|92600|93100|94300|93100|92000|94200|94600|93100|93100|93100|93900|94100|94200|94000|95100|95100|95300|94500|94700|95400|95600|96600|||97400|96500|95500||94800|95300|95600|96600|96200|92800|95800|94800|94000|93900|94200|94900|95800|95300|93300|92700|92600|93200|94700|95800|95100|95000|96400|95900|95200|95300|94700||93600|91000|91800|89600|89100|90000|90000|89200|90800|90500|89400|89700|89100|89400|89900|92300|92800||91700|94200|94000|93700|95300|96900|96800|97300||97700|97800|98100|99500|101000|100900|100300|100500|100100|100100|100700|100800|101400|102300|101900|101400|102300|102700|103800|103700|102900|102800|102500|102300||102400|101400||||102300|101800|100300|99900|100400|100700|100100|100400|100500|100700|101000
05595|1056314|/equities/nomura-real-estate-master|EAFAVALUE||143100|143200|143400|143000|143700|142400|142500|143200|142800|141800|141300|141100|142000|142200|142100|142600|142700|142700|144500||144900|144200|144500|143900|144600|143700|143900|144700|144200|146200|146700|143300|142800|143400||144200|145200|145000|144600|145300|145600|145400|145000|144800|147400|149500|149600|150300|149600||150600|150500|151100|152100||152200|151900|152600|154300|153800|153800|152100|153300|153600|150400|150400|150800|154100|154500|152400|150400|149700|151700|151900|147600|148000|147400|146900|144500||146000|146800|148600|148600|144600|147300|148400|149300|147400|147500|147300|147100|146800|146700|146500|150300|151700|149500|150500||151100|149600|147400|142700|143500|142800|143200|142000|142000|143500|144800|144400|145300|144900|141700|141700|142400|141400|140500|142500|142300|140100|141000|141100|140500|141800|142500|143800|145200|148300|148000|145400|147100|148000|146900|144800|148000|148700|150100|154200|154600|156800|161900|157000|155500|155800|155500|157700|158800|||154900|153200|151400||150400|153500|152300|153600|151400|146400|150700|151600|150800|148800|150000|149300|151700|150800|149700|146600|146900|147500|150100|151500|150800|151600|152200|152200|153600|153500|151400||147000|141900|141800|138300|139000|141600|141300|140800|142800|143200|144300|147300|149600|149200|149800|153700|154100||152000|152700|152400|151100|152500|154100|156400|156900||157200|157300|158500|158800|160400|159700|160200|162600|162700|161700|161400|161000|163800|164600|164400|161400|160900|162200|164700|164700|162900|163300|164100|165100||166400|166400||||165400|164000|161800|160400|161200|162700|163000|163800|165100|166000|166700
05596|25985|/equities/hakon-invest?cid=25985|EAFAVALUE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05597|26117|/equities/industrivarden-ab|EAFAVALUE||359|360.6|357.6|360|361.5|358.9|354.9|358.6|360.7|358.8|360.9|361.9|363.1|369.8|374.4|374.6|374.8|377|368.2|370.6|368.7|366.3|373.3|378.6|374.4|369.8|368.2|368.6|364|367.9|366.9|363|363.2|367|367.8|366.8|367.6|367.1|366.5|371.7|371.6|371.4|371.9|375|376|376.4|375.5|370.6|369.1|366.6|367.8|368.4|361|361.8|357.1|355.7|357.9|354.5|355|354.5|355.6|356|356.9|367.3|368.9|368.6|366.7|364.5|364.8|364.8|364.5|360|359|358.3|357.4|357.8|356.4|350.7|347.5|349|348.4|345.5|344.8|341|335|352.8|363.5|367.2|363.6|362.8|360.7|358.3|359.7|364.4|362.3|356.1|357.7|351.9|350.2|349.8|351.2|345.5|345.5|348.5|352.8|356.2|358.4|359.5|359.6|361.8|358.2|357.8|359.8|360.4|361.5||359.4|356.5|356.6|356.2|361.4|367.6|368.5|363|366|370.4||369.7|368.4|374|368.2|366.5|366.3|369.2|371.4|371.5|375.6|375.3|373.6|371.8|364.3|367.7|368.9|366.6|364.6|364.6||360.6|359.1|353.8|353.9|354.5||356.9|355.9|352.8|354.3|358.2|357.6|355.8|354.9|359.1|360.5|356.6|362|363.8|368|371.4|372.5|372.2|362.5|367.9|368.6|372.9|||374.9|374.9|372.6|372.7|373.5|372.9|368.9|368|375.2|377.2|371.4|369.5|368|360.5|361.1|358.2|356.3|355.9|355|356.3|355.3|354.4|354.1|351.2|350.8|348.1|345.1|344.6|343.9|342.2|339.6|334.3|334.1|330.8|327.8|328.4|329.4|325.6|329.5|333.2|329.5|330.9|329.8|329.6|329.2|327.2|325.6|322.2|318.8|319.5|318.3|316.6|321.6|325.3|325.6|328.9|326.8|329.6|328.7|329|330.3|331.6|331.3||330.8|331|330.8|||330.4|327.4|331.5|333|331.1|335.4
05598|102050|/equities/hkt-trust|EAFAVALUE||9.7|9.56|9.54|9.5|9.54|9.52|9.5|9.59|9.7|9.71|9.75|9.74|9.92|9.93|9.79|9.82|9.78|9.84|9.79|9.7|9.72|9.7|9.8|9.8|9.82|9.84|9.85|9.9|9.93|9.93|9.85|9.86|9.91|10.02|10.06||9.97|9.94|10.2|10.16|9.98|10.14|10.18||10.08|10.2|10.44|10.46|10.48|10.28|10.48|10.5||10.28|10.12|10.06|9.99|9.99|10.04|10.14||10.12|10.14|10.02|10.02|10.08|10.1|10.08|10.08|10.1|9.99|9.96|10.04|10.1|9.91|9.75|9.72|9.7|9.73|9.76|9.69|10.04|10.1|9.98|10.12|10.04|9.86|9.56|9.54|9.59|9.51|9.3|9.3|9.28|9.25|9.3|9.3|9.31|9.26|9.28|9.26|9.13|9|8.97|9|8.99|8.99|9.01|9||8.82|8.73|8.83|8.79|8.77|8.79|8.74|8.71|8.77|8.82|8.9|8.77|8.72|8.81||8.8|8.83|8.62|8.65|8.76|9.25|9.26|9.34|9.3|9.23|9.14|9.15|9.15|9.14|9.17|9.24|9.17||9.16|9.17|9.06|8.92|9.07|9.05|8.89|8.8|8.75||8.77|8.92|8.9|8.93|8.9|8.85|8.79|8.9|8.93|8.95|8.91|8.96|9.04|9.05|9.08|9.06|8.94|9.04||9.06|9.12|||9.13|9.15|9.11|9.19|9.25|9.25|9.17|9.12|9.13|9.18|9.21|9.26|9.3|9.41|9.37|9.44|9.39|9.45|9.47|9.49|9.55|9.58|9.55|9.5|9.45|9.23|9.35|9.23|9.21|9.28|9.33|9.36|||9.36|9.35|9.29|9.3|9.39|9.49|9.47|9.52|9.52|9.56|9.49|9.51|9.4|9.34|9.62|9.65|9.53|9.55|9.59|9.54|9.44|9.44|9.36|9.45|9.35|9.32|9.35|9.35|9.35||9.32|9.28|9.18|||9.16|9.14|9.2|9.3|9.38|9.38
05599|1096371|/equities/meridian-energy-ltd?cid=1096371|EAFAVALUE/NZX50||6.37|6.32|6.14|6.14|6.02|5.945|5.99|6|6|5.955|5.945|5.955|5.96|5.955|5.925|5.95|5.96|5.99|5.99|5.92|5.95|5.985|5.96|5.99||6.01|6.02|5.97|6.05|6.105|6.165|6.015|5.96|5.87|5.9|5.92|5.97|6|5.97|6|5.975|6|6|6.01|6.005|6.05|6.04|6.095|6.05|6.07|6.125|6.125|6.135|6.16|6.3|6.38|6.23|6.28|6.13|6.11|6.165|6.19|6.2|6.2|6.29|6.37|6.4|6.305|6.4|6.36|6.44|6.49|6.6|6.61|6.7|6.795|6.815|6.69|6.39|6.3|6.3|6.42|6.48|6.495|6.5|6.53|6.545|6.59|6.64|6.63|6.67|6.69|6.53|6.59|6.8|6.89|6.89|6.88|6.76|6.57|6.58|6.59|6.645|6.6|6.54|6.55|6.535|6.58|6.565|6.6|6.41|6.485|6.495|6.27|6.235|6.24|6.27|6.27|6.38|6.34|6.42|6.425|6.4|6.5|6.46|6.47|6.495|6.565|6.6|6.6|6.76|6.2|6.27|6.28|6.28|6.28|6.28|6.2|6.19|6.2|6.18|6.17|6.07|6.13|6.13|6.17|6.165|6.05|6.05|6.08|6.1|6.01|6.08|6|5.9|5.93||5.925|5.93|5.92|5.89|5.84|5.84|5.83|5.79|5.795|5.795|5.83|5.89|5.95|5.92|5.995|5.96|5.975|5.88||5.95|5.95|5.9|5.94|5.975|5.92|5.8|5.795|5.655|5.635|5.745|5.76|5.875|5.895|5.96|5.95|5.945|6|5.91|5.93|5.98|5.79|5.79|5.95|5.995|5.825|5.715|5.62|5.675|5.72|5.655|5.68|5.615|5.585|5.65|5.68|5.7|5.49|5.56|5.585|5.625|5.7|5.69|5.7|5.735|5.75|5.69|5.6|5.54|5.59|5.595|5.64|5.63|5.63|5.62|5.645|5.68|5.71|5.63|5.595|5.59|5.52|5.54|5.54|5.56|5.57|5.55|5.48|5.48|5.48|5.49|5.44|5.39|5.42|5.41
05600|1096393|/equities/ryman-healthcare-ltd?cid=1096393|EAFAVALUE/NZX50||4.7|5|5.07|5.07|5.12|5.05|5|4.93|4.9|4.83|4.85|4.84|4.84|4.9|4.9|4.98|4.95|4.95|5.01|5.01|5.03|5.02|5.03|5.08||5.02|5.02|4.89|4.89|4.93|4.95|4.98|4.92|4.99|4.98|4.98|4.965|4.91|4.7|4.64|4.49|4.48|4.4|4.4|4.38|4.43|4.53|4.29|4.3|4.45|4.59|4.59|4.6|4.66|4.71|4.72|4.75|4.66|4.65|4.65|4.73|4.77|4.9|4.95|4.98|4.9|4.89|4.96|5.01|5.07|5.09|5.05|5.02|5|4.9|4.96|4.96|4.97|4.7|4.66|4.63|4.6|4.55|4.5|4.53|4.52|4.56|4.55|4.53|4.53|4.5|4.55|4.58|4.63|4.52|4.34|4.48|4.29|4.15|4.19|4.14|3.85|3.7|3.57|3.5|3.48|3.52|3.57|3.61|3.65|3.65|3.72|3.74|3.75|3.81|3.81|3.78|3.65|3.74|3.75|3.78|3.74|3.73|3.75|3.74|3.72|3.75|3.75|3.8|3.74|3.78|3.78|3.75|3.82|3.9|3.95|3.95|4|4|4.04|4.12|4.18|3.93|3.9|3.67|3.77|3.87|3.91|3.95|3.95|4.07|4.13|4.1|4.24|4.26|4.26||4.27|4.32|4.4|4.44|4.45|4.49|4.46|4.52|4.55|4.5|4.5|4.55|4.65|4.53|4.53|4.55|4.56|4.55||4.56|4.45|4.45|4.55|4.59|4.6|4.6|4.67|4.65|4.63|4.64|4.64|4.65|4.6|4.53|4.59|4.5|4.65|4.62|4.63|4.73|4.62|4.61|4.71|4.79|4.79|4.64|4.86|5.25|5.54|5.48|5.5|5.58|5.59|5.7|5.75|5.78|5.68|5.79|5.8|5.78|5.74|5.8|5.85|5.84|5.8|5.77|5.78|5.79|5.9|6|6.02|5.95|5.85|5.88|5.88|5.85|5.88|5.81|5.87|5.95|5.92|5.9|5.9|5.98|5.85|5.8|5.64|5.64|5.74|5.63|5.55|5.55|5.37|5.37
05601|25992|/equities/industrivarden?cid=25992|EAFAVALUE||359.6|361|358.2|360.8|362.6|359.2|355.6|359.2|361|359.2|361.2|362.6|364|374|375.4|375.4|375.6|377|368.2|371|369|367.4|374.6|379.4|374.8|370.6|369.2|369.6|364.8|369|368.2|364.6|364.2|368.2|369|368.4|369.2|368.8|369|372.8|372.8|373.4|373.2|376.6|377.8|378|377|373.2|371.4|369.2|370|370|362.8|363.2|359.2|358|359.8|355.8|356.6|355.8|357|357.2|358.2|368.6|369.6|369.8|368.8|365.8|365.8|366.2|365.6|361.2|360.2|359.8|359.8|359.8|358.6|353|349.8|350.8|350.8|347.8|347.2|344.2|338.4|356.4|367|371.2|367.2|366.4|364.2|361.4|363.4|367.6|366|359.8|360.8|354.6|353.4|353|354.2|349.4|348.8|351|355|358.4|360.8|361.6|362.2|364.2|361|360.4|362|363.6|363.8||363|357.4|358.4|357.8|363|368.8|369.8|364.6|367.4|372.6||371.6|370|375|373|367.2|366.6|369.4|371.8|372|376|375.6|373.8|372|365|368.2|369.8|366.8|365.6|365||361.4|359.8|354.2|354.4|355.4||357.6|356.8|353.4|355|359|358.2|356.6|356|359.8|361.2|357.6|362.6|364.2|368.4|371.2|372.4|372|362.4|367.6|368.4|372.8|||374.6|374.9|372.2|372.9|374.1|373.5|369.4|368.4|375.6|377.6|371.5|369.6|368.3|360.7|361|358.2|356|355.9|355.2|356.5|355.3|354.1|354.2|351|350.6|348.3|345.2|344.6|344.1|342.5|339.8|334.4|334.2|331|328.2|328.9|329.8|326.1|329.9|333.6|330.2|331.4|329.9|329.8|329.4|327|325.5|322.2|319|319.6|318.6|316.7|321.5|325.5|325.5|328.5|327|329|328.7|328.9|330.3|331.8|331.5||331|330.8|330.7|||330.4|327|331|332.8|330.8|335
05602|8556|/equities/sino-land|EAFAVALUE||7.67|7.68|7.66|7.68|7.79|7.92|7.88|7.9|7.91|8.07|7.92|7.94|7.99|8.03|8.01|8.05|7.99|7.92|7.94|7.86|7.9|7.84|7.88|8.02|7.95|7.9|8.39|8.45|8.52|8.69|8.64|8.78|8.62|8.59|8.64||8.56|8.67|8.88|8.93|9|8.85|8.8||8.78|8.5|8.36|8.32|8.13|8.08|8.14|8.17||8.19|8.04|7.96|7.97|8.03|8.17|8.31||8.28|8.19|8.24|8.4|8.49|8.38|8.35|8.6|8.6|8.56|8.55|8.55|8.55|8.68|8.45|8.36|8.34|8.33|8.36|8.39|8.25|8.17|8.1|8.13|8.09|8.1|8.1|8.07|8.08|7.98|8.1|8.12|8.18|8.13|8.24|8.32|8.27|8.29|8.38|8.42|8.26|8.07|8.14|8.17|8.19|8.22|8.24|8.3||8.17|8.08|8.08|8.15|8.11|8.18|8.27|8.3|8.31|8.27|8.34|8.3|8.25|8.5||8.51|8.51|8.59|8.63|8.61|8.57|8.81|8.82|8.98|8.91|8.93|8.97|9.06|9.2|9.18|9.1|9.05||8.76|8.69|8.67|8.53|8.79|8.77|8.62|8.68|8.55||8.41|8.3|8.25|8.16|8.15|8.13|8|7.91|7.94|7.88|7.82|7.9|8.08|8.14|8.16|8.09|8.08|8.08||8.24|8.31|||8.16|8.17|8.18|8.23|8.34|8.3|8.23|8.25|8.47|8.42|8.32|8.41|8.39|8.4|8.44|8.43|8.37|8.76|8.85|8.64|8.62|8.7|8.45|8.53|8.51|8.33|8.3|8.14|8.17|8.15|7.97|7.98|||7.97|8.12|8.13|8.09|8.07|8.22|8.15|8.21|8.3|8.3|8.24|8.15|8.1|7.98|7.95|7.96|7.78|8.2|8.29|8.25|8.34|8.3|8.26|8.4|8.49|8.52|8.33|8.35|8.57||8.51|8.5|8.45|||8.34|8.23|8.2|8.16|8.13|8.02
05603|50007|/equities/chow-tai-fook|EAFAVALUE||7.33|7.31|7.35|7.22|7.24|7.27|7.3|7.42|7.38|7.34|7.28|7.28|7.31|7.72|7.43|7.89|7.75|7.5|7.45|7.41|7.53|7.47|7.5|7.64|7.65|7.52|7.73|8.04|7.4|7.17|7.18|7.07|7.03|7.37|7.53||7.74|7.69|8.6|8.79|8.33|8.68|8.88||8.9|8|7.56|7.26|6.8|6.46|6.45|6.32||6.16|6.06|6.03|6.2|6.16|6.28|6.12||6.21|6.3|6.48|6.62|6.83|6.63|6.66|6.7|6.76|6.66|6.71|6.77|6.85|6.82|6.77|6.66|6.66|6.62|6.68|6.74|6.7|6.67|6.77|6.8|6.94|7.14|7.14|7.33|7.45|7.42|7.43|7.86|8.1|8.08|8.15|8.24|8.26|8.24|8.64|8.69|8.42|8.33|8.3|8.22|8.32|8.36|8.32|8.45||8.59|8.68|8.76|8.85|8.7|8.96|9.06|9.01|8.87|8.77|9.08|9.7|9.52|9.71||9.87|10.18|10.24|10.18|10.18|10.3|10.34|10.52|10.66|10.48|10.62|10.82|10.98|11.26|11.36|10.9|10.76||10.86|10.72|10.64|10.48|10.64|10.7|11.02|11.1|10.9||11.1|11.32|10.96|10.9|10.98|11|10.82|10.46|10.56|10.36|10.36|11.24|11.66|12.14|12.28|12.14|12.22|11.96||12.14|12.08|||11.74|11.66|11.76|11.8|12.06|12.48|12.28|12.64|12.78|12.82|12.94|12.98|12.86|12.18|11.8|11.64|11.62|11.32|11.5|11.78|12.08|12.22|12.1|12.08|12.14|12.06|11.94|11.98|12.3|12.14|11.68|11.58|||11.36|11.5|11.62|11.28|10.96|11.28|10.94|10.88|11.28|11.5|11.56|11.46|11.14|10.76|10.96|11.14|11.14|11.32|11.48|11.28|11.08|11.14|11.2|11.24|11.06|11.3|11.32|11.42|11.68||11.68|11.6|11.26|||11.34|11.14|11.18|11.08|11.14|11.28
05604|1056320|/equities/orix-jreit|EAFAVALUE||168000|168100|168100|168000|169300|167900|167200|166600|164100|161200|159700|160300|160800|160900|162000|161300|159500|161500|159000||159100|158100|157700|156500|156400|156700|157000|156200|156500|154700|154400|152400|151900|151900||151800|151600|151900|151900|153600|153600|153800|153400|155000|155600|157500|156200|155600|154900||156000|155800|155900|155400||154700|153600|154000|155100|153100|152500|153500|153700|152500|152800|153100|155100|158600|158400|155500|154900|154900|156400|156900|156300|156000|156000|154700|153800||153200|153800|153900|154400|151200|154100|155700|157000|157100|156900|155600|157300|157300|157300|158500|159300|160100|159200|159800||160200|156800|157300|157100|159400|157900|158700|158400|158600|160500|160600|159600|161000|161100|159700|160000|160200|158700|158000|158700|159000|159200|158500|159500|159100|160500|160100|160300|159500|161100|159500|157400|161400|162000|161200|162000|164700|165600|167700|168000|168500|168700|169600|170800|169000|169000|169200|168700|169700|||169700|166600|168200||168100|168100|168100|169900|169700|168000|169000|166300|166100|165300|166800|167000|167500|166200|164800|161800|161800|161300|163800|165600|165200|167200|167200|167100|167900|167000|163900||160200|158800|160400|157200|155400|155400|154200|152200|155300|156400|158300|159100|158700|159500|158600|163400|164000||162200|162600|163400|162500|163500|165500|166900|167400||167600|167500|168800|169500|173300|171300|169700|171800|172600|172400|171400|169800|171500|171600|171400|168900|169600|171100|171900|172000|169700|168900|168200|169400||169200|167400||||166900|166400|165300|164600|166000|166500|166100|166800|166200|167100|169200
05605|1056325|/equities/united-urban|EAFAVALUE||137600|137500|141700|141900|143300|141900|142300|141800|141400|139700|139200|139400|139800|139500|139900|140200|138700|138800|139700||136900|137100|137500|136800|136400|136000|136500|137000|137000|137300|137600|137400|137300|139500||138300|138100|138400|136800|137800|138000|139000|138500|139400|140300|142000|141800|141200|141500||141600|140900|140700|140300||139800|139400|138200|139500|138900|140300|141400|142400|143200|144200|146000|148200|148400|147400|145200|145500|145200|145100|144800|144300|144900|142900|141300|139900||139300|139900|142600|140000|137900|142600|143400|144100|143400|142600|142400|143000|142700|142500|144400|145700|146200|146100|145000||144900|143600|144800|145000|145700|144600|144200|142500|142900|143500|144200|144400|144900|144800|143900|143800|144200|143500|143200|142500|142000|142700|142300|142200|141200|141400|141800|141900|142000|142000|140300|140300|148000|148300|148000|147800|148700|149200|150200|150300|150700|151100|151800|152000|151500|152000|152200|153000|153800|||153700|151900|153200||152700|152200|152500|153500|153000|151700|152400|153100|152900|151100|153000|152900|154000|153900|151300|150500|150500|151500|152800|154500|155000|155400|155900|155000|154500|154200|153600||151900|146000|147300|144700|144300|144800|145100|144100|142600|143500|144600|144000|142900|142800|143700|144300|143500||141700|142000|141700|140500|142900|145100|145400|146500||145900|146700|146600|147200|149300|150000|149500|150400|151200|151300|151100|151600|153800|153700|155800|150000|149800|150100|151000|151400|149900|149400|148200|146600||146500|144700||||144700|143900|143300|142100|142900|143100|141600|143000|142600|142900|145800
05606|32487|/equities/swire-properties-close-only|EAFAVALUE||15.7|15.66|15.72|15.68|15.88|16.34|16.46|16.26|16.26|16.3|16.08|16.02|16.2|16.56|16.36|16.68|16.54|16.56|16.66|16.46|16.22|16.02|16.2|16.26|16.32|16.26|16.22|16.52|16.42|16.5|16.48|16.76|16.5|16.48|16.54||16.6|16.78|16.66|17.08|17.06|17.56|17.38||16.52|16.32|15.7|15.46|15.26|15.1|15.16|14.66||14.56|14.34|14.28|14.08|14.22|14.08|14.1||14.16|13.96|14.58|14.96|15.16|15.14|15.16|15.18|15|14.34|14.18|14.26|14.46|14.42|14.2|14.18|14.26|14.06|14.2|14.66|14.76|12.98|12.84|12.8|12.3|12.4|12.38|12.68|12.9|12.52|12.52|12.7|13.02|13|13.38|13.42|13.16|13.02|13.44|13.54|12.9|12.74|13.06|13.26|13.36|13.16|12.96|12.68||12.66|12.56|12.64|12.56|12.44|12.64|13.08|13.14|13.24|13.18|13.52|13.72|13.56|13.98||14.16|14.3|14.84|14.66|14.52|14.34|14.26|14.36|14.84|14.72|14.96|15.24|15.42|15.78|15.98|15.7|15.52||15.6|15.42|15.14|15.28|15.94|16.12|16.66|16.7|16.58||16.46|16.5|16.08|15.9|15.74|15.56|15.5|15.12|15.36|14.98|15.1|15.18|15.4|15.48|15.86|15.76|15.58|15.76||15.84|15.96|||16.5|16.52|16.34|16.6|16.76|16.66|16|16.26|16.4|16.54|16.8|16.5|16.46|16.08|15.84|15.82|15.72|15.86|16.28|16.38|16.3|16.4|15.9|15.78|15.88|16.18|16.18|15.58|15.6|15.34|15.04|14.94|||15.02|15.16|15.04|14.82|14.76|15.08|14.7|14.96|15.54|15.66|15.78|15.58|15.34|14.74|14.78|15.36|15|15.78|15.92|16|16.04|15.86|15.34|15.48|15.58|15.68|15.5|15.52|15.8||15.88|15.88|15.58|||15.56|15.44|15.52|15.42|15.5|15.72
05607|8553|/equities/swire-pacific-a|EAFAVALUE||64.8|64.8|65|64.95|65|65.3|65.45|65.6|65.8|65.7|65.75|66.8|67|68.3|66.8|67.7|66.95|66.9|66.85|66.35|66.25|65.8|66.2|65.4|65.5|65.45|64.95|65.75|65.4|65.4|65|65.5|64.5|65.1|65.2||66|66.1|70.25|70.5|70.5|70.2|68.7||67|67.7|65.5|66.55|64.35|63.95|63.75|63.2||62.8|62.45|62.2|61.7|61.7|63.7|64.15||66.25|65.65|66.7|66.8|67.85|67.7|67|66.7|66.3|65.65|64.9|64.6|65.1|65.5|64.75|65.65|66.65|67.15|69.35|71.55|70.5|70.8|68.4|67.15|67.5|68.45|67.8|69.4|69.25|69.35|70.1|70.85|70.85|70.55|71.45|71.1|71.35|71.95|71.8|72.75|71.05|72.1|73.8|74|73.9|73.2|70.8|70.5||69.7|69.7|70|71.25|69.75|68.95|69.5|69.9|69.35|70.2|71.25|70.2|66.85|68.35||69.55|70.3|70.4|69.45|69.4|69.05|70.75|70|70.1|69.8|70.25|71.6|72.5|71|70.85|70.25|70.25||70|70|69.4|68.2|68.95|69.2|68.8|68.3|66.8||67|66.5|65.5|63.85|62.95|62.4|62.35|61.25|61.7|61.1|62.3|61.7|61.35|63|64.25|65.4|65|65.4||65.05|67|||64.85|65|65.45|64.6|64.4|64.5|64.9|66.2|66.35|67.2|67.5|66.9|64.9|64.45|64.55|63.55|62.4|62.75|62.6|65.45|66.4|64.95|64.25|64.2|64.8|64.5|64.6|63.8|64.8|63.45|61.6|61.6|||62.9|63.45|62|61.95|61.9|62.45|61.5|61.65|62.3|62.5|63.45|63.15|62.7|61.75|62|63.65|62.15|63.5|64.65|63.8|64.1|64.65|65.9|66|66|65.95|65.4|65.75|66.7||66.2|66.6|66|||64.75|63|63.8|63.65|61.95|62
05608|1096370|/equities/mighty-river-power-ltd?cid=1096370|EAFAVALUE/NZX50||6.8|6.85|6.93|6.935|6.95|6.8|6.8|6.91|6.935|6.78|6.72|6.75|6.71|6.74|6.695|6.695|6.65|6.58|6.58|6.51|6.62|6.635|6.695|6.66||6.705|6.9|6.96|6.97|6.94|7|6.8|6.74|6.73|6.78|6.735|6.705|6.7|6.72|6.58|6.42|6.39|6.33|6.44|6.45|6.345|6.24|6.14|6.065|6.03|6.03|6.105|6.095|6.1|6.16|6.24|6.235|6.395|6.5|6.56|6.52|6.57|6.425|6.35|6.335|6.43|6.53|6.53|6.55|6.55|6.62|6.6|6.7|6.6|6.8|6.8|6.79|6.8|6.53|6.58|6.79|6.76|6.98|6.95|6.92|6.97|6.995|6.94|6.97|6.94|6.94|6.95|6.955|7.03|7|7.065|7.15|6.93|7|6.89|6.895|6.885|6.75|6.65|6.775|6.8|6.82|6.825|6.8|6.72|6.72|6.7|6.71|6.62|6.65|6.69|6.52|6.545|6.55|6.58|6.745|6.73|6.74|6.74|6.6|6.78|6.84|6.855|6.64|6.64|6.69|6.38|6.45|6.45|6.45|6.49|6.49|6.595|6.55|6.44|6.55|6.6|6.46|6.43|6.43|6.5|6.545|6.42|6.6|6.5|6.46|6.5|6.36|6.38|6.395|6.44||6.5|6.5|6.445|6.49|6.5|6.575|6.565|6.6|6.73|6.83|6.86|6.76|6.75|6.83|6.86|6.89|6.93|6.87||6.93|6.85|6.9|6.875|6.89|6.9|6.9|6.85|6.81|6.89|6.88|6.85|6.98|7.1|7.1|7.14|7.25|7|6.97|6.9|6.95|6.985|6.98|6.985|6.995|6.98|6.89|6.795|6.755|6.795|6.8|6.77|6.8|6.8|6.87|6.89|6.89|6.64|6.81|6.77|6.82|6.75|6.695|6.7|6.58|6.57|6.56|6.57|6.5|6.53|6.575|6.6|6.52|6.63|6.7|6.64|6.71|6.81|6.73|6.71|6.75|6.68|6.6|6.6|6.655|6.7|6.605|6.47|6.47|6.47|6.505|6.57|6.6|6.54|6.4
05609|978756|/equities/hk-electric-investments-ltd|EAFAVALUE||5.22|5.22|5.23|5.23|5.24|5.25|5.26|5.26|5.25|5.25|5.23|5.25|5.25|5.28|5.27|5.28|5.25|5.28|5.28|5.3|5.29|5.3|5.33|5.35|5.31|5.3|5.3|5.3|5.3|5.31|5.29|5.3|5.28|5.33|5.31||5.28|5.25|5.3|5.3|5.28|5.28|5.28||5.4|5.41|5.42|5.44|5.44|5.41|5.42|5.42||5.42|5.31|5.29|5.25|5.23|5.26|5.26||5.29|5.27|5.3|5.3|5.33|5.35|5.37|5.37|5.47|5.45|5.45|5.46|5.47|5.46|5.49|5.48|5.45|5.49|5.47|5.45|5.46|5.44|5.35|5.43|5.39|5.4|5.31|5.32|5.32|5.34|5.34|5.34|5.28|5.27|5.24|5.28|5.23|5.16|5.16|5.15|5.08|5.08|5.08|5.1|5.08|5.1|5.1|5||4.97|4.92|4.92|4.92|4.9|4.94|4.95|4.94|4.92|4.93|4.92|4.92|4.9|4.91||4.95|4.89|4.88|4.86|4.86|4.86|4.83|4.85|4.87|4.86|4.87|4.92|4.94|4.95|4.95|4.89|4.89||4.88|4.84|4.78|4.73|4.74|4.75|4.76|4.73|4.72||4.72|4.75|4.74|4.7|4.69|4.68|4.62|4.57|4.62|4.58|4.6|4.64|4.7|4.71|4.72|4.71|4.72|4.79||4.94|4.93|||4.91|4.88|4.89|4.89|4.88|4.91|4.87|4.85|4.87|4.84|4.85|4.83|4.83|4.83|4.82|4.8|4.82|4.84|4.84|4.84|4.87|4.88|4.85|4.85|4.84|4.83|4.86|4.83|4.82|4.83|4.79|4.78|||4.82|4.87|4.88|4.89|4.88|4.89|4.85|4.87|4.88|4.92|4.89|4.92|4.91|4.83|4.86|4.9|4.89|4.9|4.98|4.95|4.92|4.9|4.84|4.8|4.83|4.82|4.8|4.79|4.8||4.72|4.68|4.64|||4.65|4.66|4.69|4.7|4.68|4.7
05610|39332|/equities/melco-crown-entertainment|EAFAVALUE||6.485||6.3|6.1|6.23|6.105|6.065|6.165|6.045|6.165|6.18|6.325|6.3|6.68|6.885|6.98|7.285|6.815|6.92|6.885|6.89|6.81|6.905|7.15|7.08|6.87|6.82|6.936|6.99|7.05|7.36|7.43|7.58|7.755|7.86|8.08|7.97|8.04|8.075|8.9|8.21|8.0199|8.62|8.21|8.01|7.905|7.64|6.64|6.615|6.075|6.02|5.96|5.76|5.76|5.77|5.77|5.575|5.55|5.375|5.43|5.71|5.51|5.505|5.165||5.15|5.235|5.34|5.49|5.54|5.61|5.71|5.73|5.57|5.61|5.475|5.23|5.45|5.44|5.58|5.69|5.73|5.62|5.56|5.42|5.3|5.71|6.02|5.98|5.94|5.94|5.91|6.085|6.205|6.22|6.2|6.42|6.69|6.65|6.64|6.75|6.82|6.785|6.88|7.145|7.25||7.25|7.1|7.53|7.655|7.86|8.16|7.995|8|7.985|7.865||7.84|7.88|7.97|8.19|7.98|8.08|8.12|8.25|8.255|8.31|8.27|8.18|8.1|8.11|8.06|8.08||8.24|8.61|8.84|8.79|8.9|8.8|8.615|8.29|8.3|8.33|8.095|8.21|7.86|7.73|7.5263|7.32|7.27|6.78|7.1701|6.71|6.53|6.39|6.305|6.33|6.3|6.28|6.45|6.89|6.91|7.17|7.25|7.34|7.32|7.34|7.145|7.295|7.68|7.59|7.445|7.61||7.36|7.18|7.11|7.01|7.06|7.18|7.12|7.16|7.3|7.4|7.52|7.6575|7.65|7.465|7.55|7.53|7.605|7.47|7.525|7.58|8.245|8.41|8.65|8.63|8.86|8.467|8.54|8.83||9.24|9.17|9.385|9.31|9.23|8.93|9.14|8.715|8.885|8.35|8.075|8.35|8.13|8.3|8.5|8.55|8.885|8.63|8.13|7.545|7.75|7.88|7.8|8.16||8.57|8.37|8.61|8.8|8.945|9.22|9.22|9.2599|9.56||8.98|9.25|8.87|8.81||9.07|9.25|9|9|8.75|9.01
05611|29949|/equities/telecom-italia-rnc|EAFAVALUE||0.2703|0.275|0.2745|0.2755|0.2772|0.2775|0.2792|0.2798|0.285|0.2832|0.281|0.2821|0.261|0.2607|0.2622|0.2602|0.2627|0.2675|0.2685|0.2707|0.2724|0.2711|0.275|0.2795|0.2788|0.2798|0.2834|0.2868|0.2911|0.2943|0.2947|0.2941|0.293|0.2888|0.2858|0.2949|0.2999|0.3028|0.2952|0.2985|0.2985|0.2954|0.2872|0.2896|0.2913|0.2853|0.2835|0.2832|0.2831|0.2854|0.293|0.2984|0.2968|0.2886|0.2799|0.276|0.2686|0.2543|0.2576|0.2604|0.264|0.2645|0.2598|0.2612|0.2647|0.2652|0.264|0.2655|0.2678|0.267|0.259|0.2593|0.2619|0.2626|0.2635|0.2525||0.2488|0.2508|0.2499|0.249|0.2446|0.245|0.2436|0.2404|0.2535|0.259|0.255|0.2552|0.254|0.2532|0.252|0.2522|0.2589|0.2685|0.2667|0.2666|0.27|0.2594|0.2597|0.2652|0.2624|0.2581|0.2502|0.254|0.2571|0.2565|0.2526|0.2502|0.2482|0.2464|0.2474|0.2508|0.2519|0.2506|0.2471|0.2486|0.2481|0.249|0.2487|0.2464|0.248|0.249|0.2504|0.2565|0.2625|0.2666|0.27|0.2743|0.28|0.2721|0.2777|0.2739|0.2772|0.2756|0.2719|0.2786|0.2705|0.2678|0.2684|0.2608|0.2612|0.2621|0.25|0.2457|0.2399|0.2369|0.2359|0.2393|0.2409|0.2426|0.235||0.2366|0.2377|0.2355|0.2363|0.2359|0.2468|0.235|0.2288|0.2326|0.2361|0.2316|0.2344|0.2376|0.2391|0.2437|0.2419|0.2359|0.2303|0.2338|0.2382|0.2288|||0.2295|0.2299|0.2307|0.2283|0.2221|0.2331|0.233|0.2266|0.2266|0.2313|0.2264|0.2182|0.2223|0.235|0.2332|0.285|0.3011|0.2948|0.2986|0.2976|0.2961|0.302|0.2978|0.3018|0.297|0.299|0.3|0.3045|0.3045|0.2922|0.2918|0.294|0.2846|0.284|0.2788|0.2774|0.2827|0.284|0.2955|0.301|0.2985|0.2932|0.2935|0.2988|0.2995|0.2967|0.3024|0.3036|0.3016|0.2968|0.2996|0.3058|0.2965|0.297|0.2982|0.2982|0.3035|0.3041|0.305|0.3056|0.3037|0.3082|0.312||0.3106|0.3124|0.3123|||0.3185|0.311|0.3065|0.2893|0.2869|0.2849
05612|25984|/equities/getinge?cid=25984|MSCI_EU_SMALLCAP||171.5|172|168.45|169.45|169.95|168.45|166.75|172.1|175|180.7|186.05|187.35|186.65|190.45|196.6|197.1|192.35|194.95|190.5|189.95|188.85|192.45|197.25|201.5|199.5|203|202.3|198.7|198.4|197.75|213.6|212.3|209|211|212|211.4|211.9|213.8|214.8|217.1|217.3|219.6|218.7|220.5|219.3|221.2|221.4|232.3|230.8|228.7|227.9|230.5|225.9|227.7|223.5|223.3|224.2|222.4|219.9|221.2|221.3|222.1|218.9|218|212.2|214.4|212.5|213.4|211.2|211.2|209.9|213.1|205.6|206.5|206.7|204.9|203.8|201.9|199.5|200.4|201.3|199.55|198.7|196.15|197.35|202.5|209.3|211.4|210.5|210.2|209.9|209.2|206.8|206.4|206.8|210.9|214.8|187.8|186.35|190.9|191.4|188.9|186.9|187.7|188.75|185|182.85|182.05|181|182.5|180.35|181.7|183.4|181.25|181.4||178.95|177.9|179.9|181.15|187.25|186.3|184.65|184.8|187.55|190.6||188.4|188.1|189.3|189.05|189.75|191.25|194.25|194.5|192.05|190.65|186.5|186.85|187.35|189.7|192.15|207.8|217.8|213.4|219.7||236.3|236.5|233.2|234|236||239.7|240.2|236.6|236.6|237.5|237.1|233|213.1|213.9|216.1|216.6|217.3|218.2|214.3|219.8|219.1|218.7|210.7|212.3|209.6|216.8|||217.9|218|212.5|215.8|211.3|209.8|210.5|210|214.9|216.9|215.8|213.3|209.9|207.9|209.9|208.4|205|204.4|206.9|207.3|207|208.9|210.2|210.4|209.6|211.6|210|209|206.9|206.9|203.1|198.65|198.15|198.25|197.05|197.3|198.65|200.9|198.4|204.1|212.4|224|226|225|225.8|222.8|224.1|222.1|222.5|222|221.3|220.4|222.6|228|229.6|230.4|230.8|229.5|227.7|221.3|223.8|233.8|232.8||226.1|225.6|228.2|||226.1|224.6|226.5|227.4|230.2|232.5
05613|20797|/equities/aercap-holdings-nv|MSCI_EU_SMALLCAP||99.65||100.68|100.81|99.72|98.74|98.27|96.36|95.75|95.78|95.31|95.3984|95.8525|97.84|98.87|98.53|99.68|99.02|96.17|95.84|95.525|95.37|96.7|96.115|96.88|96.33|95.72|96.18|97.09|97.59|98.1|99.3|98.67|98.22|97.47|95.02|94.89|95.61|94.65|94.82|94.215|92.79|94.56|95.02|94.79|95.1034|97.24|96.3|97.5|98.09|97.73|98.48|95.8845|95.9|95.06|94.01|93.31|92.16|91.46|93.48|93.325|93.23|94.83|96.99||97.43|96.93|94.8|95.47|96.12|95.57|94.4511|94.605|94.94|95|94.22|94.11|93.36|93.64|92.8|92.285|92.6075|92.52|90.04|87.54|89.77|97.4|95.27|95.23|95.46|94.75|94.33|95.25|95.99|95.32|94.76|96.92|98.04|98.79|97.78|97.68|95.82|94.25|95.12|94.26|94.64||94.89|94.33|94.1|95.01|95.05|96.59|96.95|94.63|93.5|93.27||92.31|91.41|89.14|90.77|91.9999|91.68|92.31|91.51|92.84|93.19|93.45|94.3|93.71|91.94|91.3067|93.22||93.16|92.52|92.225|92.005|92.55|91.69|92.88|93.53|90.92|91.24|92.45|91.96|90.24|88.83|88.885|88.16|87.96|88.54|86.79|86.86|85.94|85.48|86.615|86.26|85.005|84.37|85.15|84.39|83.33|84.85|84.11|85.04|86.54|87.74|88.185|87.73|88.44|87|85.595|87.39||87.56|87.9|87.83|86.74|86.83|87.24|86.31|86.345|86.6105|86.12|84.81|85.185|82.95|81.78|83.04|82.265|80.51|80.315|78|78.79|77.5|77.5|77.68|78.07|80.61|79.5308|78.33|78.6||78.71|79.01|77.57|76.915|77.96|77.49|78.07|78.515|78.56|78.345|78.64|77.86|78.185|77.955|77.85|78.7887|77.65|76.42|76.5|76.18|75.66|74.77|73.88|74.14||74.96|74.28|74.94|73.715|73.5|73.75|72.75|71.64|73.95||75.1|75.15|74.96|74.59||75.18|73.885|73.935|73.52|74.19|74.5
05614|949763|/equities/lifco-publ-ab|MSCI_EU_SMALLCAP||331|325.4|323|322.6|321.2|320.4|312.6|317.8|317.4|317.6|326.2|329|323.4|328.2|333.6|329|329.4|331.6|325.4|323|320.4|321.8|326.4|330.4|330.6|323.4|315.2|315.6|325.2|334.6|332.2|332.6|331.2|339.4|331.8|330|334.6|333.6|331.4|334|336.4|337.6|336.4|338|338.4|340.8|343.8|340|343.2|340.4|336.8|333.2|332.8|334.4|333.6|331.4|330|327.8|328.4|325|323|327.4|335|343.2|343.4|343.4|338.8|334.4|327.2|323|323.4|321|316.8|317.6|314.2|312.8|310.6|308.2|305.6|307.8|307.4|305|307|299.6|297|310.8|320.2|319.2|316.6|317.4|314|315.2|325|327.6|328.2|321.6|319.6|318.4|319.4|327.6|333.8|300|299.8|301.8|302.6|299.6|300|300|296.6|293.8|293.8|292.2|293.4|290.4|291.8||290.2|290.2|285.2|284.8|290|296.2|296.4|291.4|283.6|288.8||284|280.4|283|279|276.6|279.6|286|284.6|285.4|292|288.6|287.6|289.2|285.4|287.4|281.4|277.2|277.2|278.4||275|270|270.8|271.2|271.6||270.6|268.4|266.2|269.2|272.8|277.4|275.2|273.4|276.6|277|277.2|284.6|285|285.6|290.2|284.4|282.2|278.6|285|284.4|286|||288.8|290.9|290.1|292.4|291.5|290.7|288|280.1|279.4|280.3|280.6|280.5|278.9|276.5|280.7|275.8|274.7|278.8|279.5|279.8|278.2|277.6|280.4|281|280.4|279.7|275.9|277.6|276.6|275|272.9|269.1|271.2|270.7|270.7|269.8|269|262.9|263|266.5|257.7|256.2|256.4|255.9|254.2|254.8|251.8|251|249|256|248.2|246.8|251.6|255.8|255.4|252.2|247.4|245|243.1|243.1|244|245.8|249.9||249.2|248.8|250|||248.4|249.9|253|254.2|253|253.9
05615|579|/equities/outotec|MSCI_EU_SMALLCAP||8.404|8.348|8.21|8.354|8.314|8.182|8.102|8.18|8.31|8.316|8.352|8.352|8.416|8.728|8.958|9.06|9.144|8.89|8.678|8.842|8.772|8.77|9.156|9.174|9.014|9.038|9.54|9.526|9.54|9.558|9.486|9.228|9.248|9.356|9.474|9.466|9.506|9.55|9.522|9.73|9.764|9.518|9.528|9.71|9.618|9.558|9.364|8.908|8.932|8.688|9.02|9.162|8.736|8.772|8.574|8.53|8.598|8.47|8.442|8.51|8.624|8.778|8.798|9.214|9.204|9.276|9.296|9.292|9.394|9.478|9.508|9.432|9.408|9.458|9.648|9.188|9.16|9.142|8.736|8.802|8.662|8.552|8.708|8.644|8.592|9.07|9.444|9.542|9.414|9.282|9.264|9.112|9.6|9.774|9.88|9.95|10.09|10.005|10.025|10.115|10.125|9.93|9.828|9.89|10.005|10.205|10.125|10.095|10.05|10.16|9.99|9.988|10.175|10.19|10.335||10.28|10.39|10.455|10.505|10.755|11.055|11.065|10.98|11.01|10.91|10.99|10.77|10.84|11.21|11.19|11.125|11.41|11.58|11.635|11.46|11.58|11.95|11.915|11.9|11.435|11.52|11.67|11.51|11.375|11.425||11.25|11.165|11.075|10.855|10.72||10.855|10.9|10.695|10.765|11.16|11.15|11.33|11.34|11.445|11.475|11.415|11.645|11.615|11.61|11.735|11.68|11.565|11.625|11.635|11.085|11.19|||11.045|11.045|11.04|11.08|11.08|10.83|10.595|10.615|10.665|10.7|10.455|10.26|10.08|9.974|10.08|10.1|10.065|9.884|9.956|10|10.09|10.115|10.14|10.155|10.125|10.285|10.155|10.135|10.33|10.67|9.64|9.478|9.428|9.456|9.44|9.514|9.43|9.25|9.398|9.564|9.52|9.502|9.346|9.172|9.344|9.404|9.632|9.556|9.362|9.256|9.22|9.096|9.176|9.294|9.3|9.21|9.03|9.27|9.24|9.18|9.082|9.236|9.31||9.322|9.382|9.484|||9.286|9.296|9.324|9.382|9.162|9.17
05616|989669|/equities/addtech?cid=989669|MSCI_EU_SMALLCAP||301.8|304.2|305|304.8|301.2|299|290.4|293.9|295|297.2|300.2|302.8|300.6|306.6|311.8|309.8|313.2|319.6|314.9|309.6|302.4|300.2|303.8|303.8|305.6|298.4|288.4|298|295.2|301.4|303.4|303|301.8|310.6|300.6|300|303|303|298.6|299|303.8|304.2|305.6|306.4|304.2061|305|305|300.4|300|300.2|312|309.4|309.2|314.6|312.4|310.8|309.8|307|309.2|308.2|307.4|317.4|320.6|334.2|332.4|330.4|325.2|329.4|325|324.2|328|329|326.6|325|322.2|323.4|326.2|325.6|328.2|324.8|322.6|318.8|319.6|314.2|313.4|330|346|346.2|341.8|340.8|340.2|337|340|342.6|344.2|339.2|347.2|333.6|327.2|332|330.8|284.4|284.4|283.8|273.4|274|270.6|268|265.2|266|264.4|266.4|267.4|267.4|274|268.4|272.4|266.4|267.2|265.2|265.6|268.8|270.2|258.8|249.8|251.2|248.2|248.4|245.2|249|246.4|246.4|248.4|259.2|258.8|260|261.6|260.2|255.8|253.8|249.4|247.6|243|242|241.8|244|235.3|240.4|235.3|234.2|233.6|233.2|228.6|235|231|232.8|236.2|240.4|237.6|229.2|229.4|229.2|229.4|228.8|233.2|242.6|241.2|244.8|244.2|242.7|238.8|242.9|241.8|243.8|||246.6|247.6|250.4|252|248.2|247.4|244.2|239.4|238.8|237.2|236|236.4|234|230.2|233.6|228.8|226.6|230.4|232.4|232.2|232.2|230.3|232|236.6|236.4|239.6|234.6|237|236.8|237.2|237.2|237.4|240|246.4|244.2|243.8|249.6|224.6|227.6|230.2|228.4|216.4|215|211.3|211.8|211.6|208.8|208.2|206.6|208.2|209.2|205|211.4|215.8|217.4|215.6|214.1|214.6|213.6|213|213.2|215|223.2||224.8|223.4|223|||220.2|223|225.8|228.4|227.4|229.8
05617|942727|/equities/thule-group-ab|MSCI_EU_SMALLCAP||347|347|346.8|353|356.4|351.2|338.6|347|353.6|354.6|354.2|356.6|356.2|367.2|376|358.4|349.6|356.2|359.4|362.4|360.2|358|359.8|361.4|359.8|355.4|357.8|347.2|303.2|308.4|308|303.8|303|304.8|301.4|302.4|307.8|307.4|303|306.4|309.8|309.8|308.8|312.8|314.6|313.6|312.2|298.4|293.8|292|294.6|296|293|285.8|293|293.4|293.2|296.2|297.8|294|298.2|297|301.6|306.4|309.8|310.6|305.4|302|295.6|296.6|298.2|295|293.2|296.6|295.2|292.4|292.6|288.6|287.4|288.4|289|284.8|287.6|287|283.4|294|297|299.8|295.2|296.8|296.4|292.2|298|298.4|301.2|300|310.8|308.4|299.6|310.6|311.4|296.2|287|288|289|285.4|282.2|280|279.2|282.4|283.6|284|284.6|292.4|297.4||296.8|298.6|304.8|306.2|313|319|326|322.4|321.4|323.2||319.4|317.8|334.4|318|316.8|323.2|325.4|324|326|332.8|335.6|336|333|333|328.6|327.4|326|325.8|327.4||319.4|316.4|313.2|313.4|314.6||314.8|310.2|313|303.6|307|304|298.6|297|304|304.8|309.4|311|313.2|306|309.8|308.4|319|319.6|318.8|320|323|||322.7|319.5|315.9|312.6|309.4|307.4|300|300.1|303|302.2|300.6|295.6|292.6|282.9|280.8|273|274.7|276.6|282.8|282.8|284.9|293.9|295.8|297.2|295.2|295.8|290.2|291.1|296.9|300.2|299|294.7|296.6|296.2|314.6|279.6|262.1|262.1|261.8|269|267.5|269.4|274|273.9|270.6|265.6|264.3|257|257.9|254.6|254.4|252.1|255|261.8|268.1|273.4|268|266.4|255.5|254.7|261|269.8|277.6||277.2|272.3|274.9|||273.8|274|279.6|280.5|275.9|284.6
05618|25979|/equities/castellum-ab?cid=25979|MSCI_EU_SMALLCAP||130.25|128.7|128.3|125.65|126.7|125.1|122.35|124.7|126.25|126.65|127.65|128.6|129.1|130.05|132.55|131.6|129.85|131.35|132.3|132.5|133.15|134.45|137.85|140.1|139.3|136.75|136.4|136.4|136.9|140.95|141.85|144.75|145.25|145.2|146.15|146.1|145.55|147.4|147.65|147.95|151.05|152|151.1|152.2|149.05|149.75|149.35|148.3|148.35|147.95|145.2|146.65|144.2|146.35|148.4|148.4|147.3|148.6|147.7|143.2|143.7|142.7|140.9|139.15|140.85|141.7|142.7|142.7|144.4|143.4|141.05|139.1|140.05|140.2|138.1|136|137.45|136.4|135.55|136.4|138|133.35|134.1|133.25|133.95|137.75|136.85|136.5|136.2|136.45|134.6|133.5|135.2|138|139.1|137.8|137.95|137.6|140|138.65|140.7|139.9|138.55|135.8|133.55|132.55|132.4|130.3|130.85|132.5|130.25|127.35|127.45|128.45|128.35||128.05|127.1|128.15|128.9|132.05|134.6|132.9|130.6|130.1|134||136.55|135.15|132.95|131|130.35|132.45|134.9|133.15|133.05|137.9|137.9|133.35|134|134.15|137.35|136.5|132.25|132.2|133.8||138.55|135.3|131.2|135.8|134.15||133.3|132.2|130.25|129.2|132.3|132.5|131|129.3|129.15|128.3|129.2|131.75|132.85|131.2|135.25|135.65|136.9|135.95|138.4|138.3|140.65|||143.25|143|140.95|141.1|142.2|140.15|135.1|132.55|132.3|133.9|137.35|134.45|138.15|137.45|135.2|130.45|128.55|126.7|129.75|128.2|125.4|124.25|126.05|124.65|126.2|126.15|125.25|126.2|128.5|130.05|130.1|125.8|130.35|130.25|129.7|129.95|130.95|131.55|133.2|136.55|136.6|136.9|137.6|136.85|135.25|133.9|134.9|133.15|133.65|131.45|130.4|130.6|135.05|138.75|139.05|140.5|138.3|136.75|135.85|137.7|140.85|141.1|143.6||145.3|145.1|145.75|||144.2|142.35|144.5|145|144.6|149.3
05619|7185|/equities/be-semicond|MSCI_EU_SMALLCAP||113.9|115.25|111.1|113.8|115.15|114.35|108.85|110.7|111.6|113|116.45|119.15|114.25|115.85|111.45|111.2|108.8|104.5|102|101.05|101.8|101.45|105.25|104.95|107.2|106.4|106.4|102.55|103.3|104.65|105.2|102.75|103|114.3|113.8|110.2|110.6|112.4|111.3|113.35|115.1|113.8|113.65|115.55|115.35|114.75|114.85|110.4|110.15|109.5|116.2|117.95|113|113.7|113.6|113.35|114.3|109.1|106.4|107.2|108.1|110.1|110.85|118.3|119.2|120|122.95|120.8|118.6|120.15|121.95|124.35|124|124.95|122.35|123.1|121.3|117.3|116.25|116.65|115.05|113.5|116.3|112.15|108.35|111.05|119.95|125.2|121.85|124.1|125.45|129.55|151.5|153.85|153.15|151.85|160.45|164.25|170|170.5|169.6|170.8|168.55|167.4|168.8|169.65|170.8|171.3|157.65|157.05|158.3|157.1|157.4|153.85|154.2|156.4|159.85|156.4|155.8|157.05|161.15|162|160.5|156.4|150.6|148.75|147.3|140.65|134.25|137.25|138.1|141.7|144.2|143.15|140.6|140.5|143.9|140.3|139.3|139.7|136.35|136.25|133.1|132|135|134.95|136.45|127.8|128.45|127.15|126.25|124.3||130.3|129.75|134.1|140.6|139.55|134.3|133.9|137.15|143.75|146.5|144.05|144.7|148.5|146.75|149.1|152.4|153.1|152.75|153.5|151.25|148.95|||144.5|147.9|148.55|147.25|147.75|149.2|142.15|145.35|145.9|142.55|143.5|148.8|144.9|143.7|175|178|170.75|173.95|174.35|170|168.4|168|167.9|163.45|166.1|182.9|156.8|158.3|161.3|163.55|157.8|155.25|155.45|160.35|160.1|153.65|150.05|152.05|145.65|143.95|142.15|141.7|143.1|142.4|145.2|149.75|150.25|147.4|148.95|146.15|142.85|134.05|128.5|129.6|130.4|130.25|129.75|131.35|129.7|129.15|129.25|134.65|139.9||138.5|139.85|140.05|||138.15|137.15|137.15|139.15|140.65|141.05
05620|942724|/equities/effnetplattformen-ab|MSCI_EU_SMALLCAP||4.1755|4.34|4.2795|4.069|4.1815|4.0485|4.0215|4.2315|4.332|4.0875|4.2005|4.2655|4.283|4.3655|4.4925|4.5|4.668|4.485|4.5695|5.201|5.73|5.842|5.967|5.98|6.02|5.978|5.906|6.045|6.183|6.277|6.38|6.5|6.435|7.039|7.314|7.396|7.35|7.652|7.684|7.474|7.697|7.636|7.5|7.529|7.551|7.695|8.15|8.418|8.32|8.333|8.092|8.05|7.163|7.013|7.18|7.157|6.9|6.985|7.054|6.638|6.591|6.496|6.41|6.62|6.989|7|6.45|6.55|6.49|6.523|6.482|6.353|6.402|6.59|6.41|6.315|6.42|6.366|6.27|6.45|6.67|6.52|6.725|6.397|6.088|6.37|6.926|7.336|7.43|7.292|6.643|6.528|6.538|6.65|6.678|6.375|6.45|6.422|6.676|6.856|6.909|6.663|6.26|6.318|6.277|6.075|5.89|6.161|6.1|5.836|5.399|5.155|4.84|6.216|6.14||6.05|5.878|5.93|6.116|5.815|5.848|5.898|5.845|5.975|6.157||5.826|5.603|5.425|5.129|5.124|5.434|5.175|5.074|4.7155|4.807|4.8225|4.78|5.16|5.75|6.267|6.304|6.015|4.9115|4.7815||4.9315|4.814|4.49|4.3385|4.2||4.025|3.924|3.941|4.0165|4.1795|4.2295|4.2615|4.1875|4.0885|4.2125|4.217|4.2|4.46|4.435|4.7895|4.8665|4.7205|4.4495|4.3345|4.3435|4.3385|||4.52|4.74|4.6615|4.3285|3.818|3.5835|3.4745|3.5805|3.63|3.68|3.8905|3.679|3.767|3.704|3.7|3.643|3.417|3.484|3.646|3.744|3.7695|3.774|3.99|4.003|3.7295|3.742|3.5645|3.645|3.816|3.927|3.907|3.757|3.8535|3.8575|3.593|3.72|4.272|4.4425|4.627|4.884|4.774|4.89|4.984|5|4.9195|4.871|4.487|4.4155|4.324|4.493|4.48|4.4995|4.725|5.077|5.028|5.33|5.296|5.355|5.348|5.413|5.342|5.149|5.159||5.31|5.442|5.47|||5.129|5.042|5.255|5.33|4.9735|5.13
05621|40274|/equities/nordic-semiconductor-asa|MSCI_EU_SMALLCAP||99.78|100.4|100.35|100.75|99.76|96.44|94.56|97.22|96.92|98.48|100.2|101.7|100.8|102.15|102.55|104.85|105.8|106.25|107.3|110.3|109.65|111.75|113.4|112.9|109.75|106.2|104.4|101.65|99.62|99.9|100.8|99.94|95.76|97.56|98.28|99.3|99.72|99.6|98.5|99.98|99.7|99.4|101.8|106.85|107.95|109.8|128.9|143.35|145.45|142.95|143.5|139.4|134.6|136|131.8|132.5|134.8|133.15|133.5|128.2|128.35|129.8|131.65|139.95|140.9|143.8|143.25|138.65|139.45|140.8|140.6|140.7|139.95|139.8|141.75|142.9|141.5|139.95|138.7|138.1|141.6|141.6|132.6|133|129.2|136.7|144.15|137.4|135.8|134.75|136.85|140|148.3|151.85|149.85|149|151.95|156.95|157.9|158.55|157.3|156|156.7|155|155|151.3|146|144.35|142.1|143.25|142.6|141.7|137.5|139.05|140|138.6|142.5|145.6|145.55|147.5|149.2|149.8|148.8|145|142.45|142.95|138.85|134.5|136|137.4|135.8|132.15|133.2|132.85|135|136.85|139.4|137.15|134.9|||135.45|134.75|133.4|134.9|134.7||132|130.25|128.3|129.8|129.9||124.8|123.25|121.05|123.55|121.7|89.54|89.12|91.14|91.22|91.52|90.68|94.56|94.84|91.22|94.2|91.26|86|78.9|79.8|80.7|86.26||||85.9|85.04|85.72|86.44|87.8|84.28|84.5|86.26|88.12|90.42|89.44|87.18|85.48|87.88|87.9|89.02|91.6|94.26|93.2|91.58|91.78|93.08|93.42|94.36|96.98|94.58|98|98.78|99.7|99.6|99.82|98.44|99.08|97.3|94.34|88.7|86.96|105.65|106.75|108.8|110|111.95|111.4|111.9|113.6|115|120|116.75|115.2|111.15|108.2|111.65|113.5|115|113.5|113.3|112|115.4|113.4|116.25|119.4|126.3||126|125.2|126.6|||125.5|125.6|126.1|127.25|126.3|126.95
05622|26020|/equities/trelleborg?cid=26020|MSCI_EU_SMALLCAP||360.6|357.2|353.6|355.6|360.2|355.6|353|356.4|358|359.4|363.2|363.8|364.6|373|380.2|376.4|379.4|372.8|362.2|361|355.2|355.6|360.8|369.4|372.4|368.6|377|373.2|367.4|368.2|369.2|366.8|363.6|369.8|369.8|368.4|370.2|370.6|372.6|381.4|382.4|382|379.8|392.2|405.8|411|414.8|405.2|405.8|402.2|403.4|409.4|396.8|397|391.6|391|391|387|387.4|386.6|385.2|387.4|397.8|412.2|401|402|398.4|395.8|394.8|396.4|397|392.4|389|391.2|389|389|386.4|383.4|381|380.8|382.4|377.8|379.4|372.8|369.2|382.6|399.6|402.6|399|398.4|395|390|393.6|397.2|401.6|418.4|430.6|407|408.4|412.2|414.2|408|409.4|418.4|426.6|434.6|433|430.2|422.8|422|415|414|409.2|419.4|421.2||414.6|414.6|413.6|408.2|413.6|428.4|428.2|425|420.8|420.2||414.6|411.8|415.8|412|415.8|418.8|421.4|424.4|425.4|428.4|427|423.8|422.6|415.6|414.2|416|413.4|411.4|412.2||407.8|403.6|405|397.6|395.6||399.4|398.6|392.2|392.6|388.2|378.8|379.4|378.2|386|386.4|377.8|384.8|383|382|383.6|387.6|388|384|379.8|381.8|386|||388.8|397.1|395.9|402|404.4|405.3|404|400|400.3|398.4|397|391.5|391|383.5|385.9|383.9|383.3|382.2|383|383.5|381.4|380.6|378.1|376.4|374.4|374.7|370|368.5|368.1|368.8|366.4|360.4|346.8|343|342.3|341.6|346.1|342.3|337.4|332.9|322.4|319.9|318.5|319.8|320.5|319.7|315.6|314.5|317.3|319.8|322.2|325.1|329.5|336.8|337.7|333.4|337.7|341.6|341.3|337.7|338.3|338.7|342||340.4|338.3|340.1|||339.4|336.5|341|340.7|338.9|342
05623|26038|/equities/avanza-bank-holding|MSCI_EU_SMALLCAP||235.4|227.6|224.1|222|221.4|219.4|217.4|219.9|221.8|222|223.5|225.4|226|226.9|229.4|230.7|230.4|229.4|225|224.5|223.4|224.3|225.9|227.3|227.3|230.7|230.8|230.2|228.7|230.8|234.9|230.9|230.5|231.3|233.5|233.4|238.9|240|239.2|242.6|242.5|255.6|255.5|256.7|253.3|253.7|260.6|245.1|248.9|248.9|249|248.6|239.9|239.4|237.4|239|242.5|235.4|236.5|234.2|236.9|239.9|235.3|245|242.4|243.9|242.5|245.7|243.4|243.2|243|241.4|240.3|244|243|244.6|244.1|241.3|239|239.6|238.5|234.8|236.1|229.2|231.9|234.1|241.5|242.6|241.1|241.5|237.5|234.8|239.2|242.1|242.9|240.3|242.7|245.9|246|247.7|256.3|266.7|263.2|265.5|265|266.1|265.5|263|263.9|262.5|260.5|261.9|265|265.7|267||268.5|267|269.6|266.6|268.6|276.4|276.6|272.7|270.7|273||273.8|276.6|284.8|277|279.1|279.2|280|277.7|277.7|278.9|273.3|279.7|267.6|263.8|265.8|266.3|264|255.3|252.6||252.8|250|248.4|247.8|243.4||242.6|241.8|243.8|231.6|235.4|236.1|236|235.4|229.8|232|231.3|236.9|241|251.9|256.2|254.8|253.5|250.5|247.2|238|235.8|||231.5|231|228.8|226.7|227.5|224.7|220.5|218|219.5|222.5|222.9|221|224.9|230.6|235.4|235.2|236.5|238.3|239.8|233.4|227.7|222.9|222.5|224.2|224.8|224.2|220.9|221.3|223.4|224.5|222.6|216|227|215.4|210|208|211.5|210.8|211.7|211.9|210.5|212.3|210.9|211.6|214.3|214.1|211.2|209.3|209.6|232.8|219|218.6|223.3|222.7|228.7|232|230.7|230.8|232.2|231|233.5|227.9|233.8||235.3|232.6|232.2|||229.4|229.3|229.6|233.2|236.8|242.5
05624|14001|/equities/abcam-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05625|25983|/equities/fabege?cid=25983|MSCI_EU_SMALLCAP||85.8|86|85.65|83.5|84.7|83.55|82.5|83.4|83.4|83.75|84.5|84.75|85.15|85.15|86.6|86.15|85.25|84.55|85.4|85.8|85.2|85.9|87.6|88.5|88.45|87.65|87.6|87.5|87.1|92.15|93.25|95.2|96.05|97.15|97.75|98.05|99.05|99.65|99.65|99.9|102|102.8|102.7|104.7|100.6|100.5|100|100.3|101|100.6|98.4|98.5|96.55|99.25|97.85|98|97.7|97.05|96.3|94.2|94.35|93.5|90.2|90.3|91.1|92.2|92.45|93.6|95.5|94.75|93.3|91.3|92|93.1|92.35|90.95|91.85|91.85|91.05|92.55|92.95|90.9|91.1|88.05|88.9|91.95|91.6|90.6|90.2|90.15|89.25|88.9|89.45|90.7|92.05|91.5|92.05|91.65|94|94.15|93.75|92.9|91.45|88.85|87.25|86.45|83.8|82.95|83.4|85.55|85.35|84.2|84.35|85.05|85||84|82.75|84.45|86.4|87.6|89.6|89.2|87.35|88.15|92.15||95.2|92.25|90.75|89.95|89.65|89.45|91.2|89.95|90.2|93.3|93.5|91.05|91.8|93|95.4|95|91.75|90.95|90.85||93.4|90.75|88.35|88.6|87.1||85.6|84.85|83.5|83.7|89.5|89.2|89.5|88.2|87.4|86.75|86.75|87.5|90.7|89.45|91.2|92.5|95.15|95.5|97.15|98.6|99.9|||101.55|100.95|99.52|99.84|99.76|98.44|94.54|93.24|93.46|93.4|96.9|93.82|95.2|95.16|93.76|90.36|88.12|85.3|87.44|87.38|85.76|85.24|86.9|87.34|89.26|88.52|87.66|89|90.64|90.96|90.48|89.24|91.5|90.84|91.82|92.3|94.32|94|94.8|97.34|97.68|100.35|100.9|100.35|98.9|97.94|98.1|99.04|97.06|95.94|96.94|96.78|99.78|103.2|102.7|104|103.5|104|103.35|104.2|107.7|108|108.6||109.05|109.3|110.1|||108.95|108.6|109.55|110.95|109.95|113.7
05626|1054668|/equities/bawag|MSCI_EU_SMALLCAP||75.05|74.9|74|74.4|74.45|74|73.35|74.4|74.55|74.2|72.55|72.55|74|74.2|74.45|73.9|74.15|73.8|72.65|72|71.9|71.9|72|73.25|71.95|69.05|69.15|70.3|70.6|71.15|71.2|70.55|70|70.1|69.65|69.9|69.2|69|67.85|67.1|66.95|66.75|67.95|69.65|69.55|69.35|70.85|69.95|71.15|72.3|72.15|71.4|70.3|70.9|70.3|70.5|69.85|69.45|70.2|70.55|70.95|71.1|69.3|68.95|69.6|69.2|69.2|68.9|68.75|69|68.9|68.2|67.9|68.2|68.2|67.85|68|67.3|65.3|65.6|65.65|64.75|65.25|63.7|62.1|65.65|68.15|68.7|68.55|67.4|67.2|66.65|67.6|68.2|67.75|66.95|68.3|66|66.4|66.55|66.55|66.4|64.3|64.85|65.25|65.1|64.6|63.3|61.85|61.25|59.35|59|59.35|59.45|59.9|60.1|59.9|59.85|59.8|58.25|58.9|60.4|59.9|60.35|59.9|60.5|60.5|59.65|60.4|61.3|60.75|60.3|61.8|62.15|61.75|61.6|61.45|60.8|60.35|60.35|60.4|58.9|59.1|59|58.75|59|58.7|59.1|59.3|57.9|57.85|57.5||56.45|57.95|58.25|58.35|58.4|57.5|56.7|56.2|56.05|54.8|53.7|55.05|55.15|56.35|57|60.6|60.1|59|59.75|59.1|59.35|||59.1|58.6|59.4|58.65|58.95|58.05|57.15|56.8|56.35|55.55|55.35|55.15|54.5|53.35|54.6|55.1|55.05|53.95|53.75|53.5|52.25|52.1|51.4|50.3|50.8|51.65|51.2|50.8|51.6|51.85|50.35|50.95|51.75|52.15|50.9|51.5|52.5|53.45|53.15|51.5|51.6|49.32|48.84|49.52|49.64|49.5|49.46|48.2|47.4|47.26|46.78|45.78|46.2|46.68|47.12|47.48|48.04|48.94|48.7|48.46|47.88|48.2|48.56||48.16|48|47.98|||47.46|46.98|46.72|46.44|46.8|47.84
05627|1077012|/equities/netcompany|MSCI_EU_SMALLCAP||354|355.4|358|357.8|360.4|355|348.2|353.4|351|344.2|344.2|344.8|338|335.6|344.6|344.4|328.8|325.4|321.6|323.2|333.8|333|312.2|311.8|310|312.8|313.8|307.6|307|316.4|315.8|315.6|313.6|313.2|309|308.6|301|302.8|302.6|305.2|303|301.6|309.6|314.6|308.2|310.6|315.4|305|309.2|313.8|318|320.6|317.4|318|312.4|312|310.4|305.8|304.4|300.8|299.4|296.2|297|307.4|307.8|310.4|309.2|307.4|303.2|302.8|300.2|301|304.2|306|299.8|299|300.2|312|280|282.4|283.4|279.6|277.8|281.4|273.6|285.6|295|295.4|291.8|289|288.2|290.6|293.6|293.2|291.2|286.8|289.8|284.6|287.6|291.4|292.2|292.6|292.8|298.4|299.8|303.8|301.8|302.4|305.8|305.8|306|308.2|314|315.4|320.4|317.4|319|318.2|313.6|318.6|323.2|336|336.8|325.4|324.2|320.8|321.4||317|311|303.6|302.4|308.4|309.6|312.2|311|312.6|311.8|318||314|318|311|306.4|309.8|||312|318|292.4|291.4|262.4|257.8|261|257.2|257.2|264.2|267.4|264.2|259|255.2|257.2|261.8|260.4|271.6|286.6|283.8|289.2|292.8|295.8|295|297|296.2|297.4||||285.6|282.2|284|285.2|291.3|291|286.3|289.7|286|288|289.4|288.6|287.7|290.3|290.5|289.9|295|301.9|300.5|296.9|302.3|297.7|298.5|315.3|317.1|309|307.7|309.1|307.2|295.2|290.6|293.2|297|296.7|296.8|293.7|290.7|284.2|284.2|280.6|278|279|277|278.9|262.4|241.1|239.7|239.5|238.2|235.4|229.3|231.6|226.3|224.8|228.3|223.7|224.7|223.1|222.3|226.6|223.3|228.5||228|232|233.9|||226.3|225.8|227.5|226.5|231.5|237.6
05628|40255|/equities/bakkafrost-p-f|MSCI_EU_SMALLCAP||656|658.5|658.5|669.5|670.5|662.5|648.5|648|641.5|648|645.5|644|654|658.5|657|652|646|660|654|665.5|666.5|664|668.5|663|662|653.5|653.5|647.5|654.5|663.5|674.5|673.5|662|656.5|656|655|649.5|640|609|610.5|625.5|629.5|624|626|609.5|603.5|602.5|591.5|588.5|600.5|594.5|593|588|590.5|594.5|587.5|590.5|595|609|609.5|597|595|588|574.5|575.5|574.5|576.5|586|592|595|585.5|585|582.5|583.5|586.5|584|588|598|597.5|591.5|595.5|590.5|575|566.5|548.5|563.5|582.5|576.5|572|568|566.5|562|559|552|556|556.5|554|545.5|543.5|549|548.5|542.5|550|557.5|548.5|550|542|544.5|545.5|547|553|562.5|571|573.5|580|568.5|571.5|576.5|581|582.5|585.5|569.5|567|563|569|566.5|569.5|566.5|582|583.5|585|584.5|584|589.5|594.5|604.5|611.5|608|617.5|||618.5|621|624.5|625|632||633|637|645|656|659.5||688|676.5|668.5|672|654.5|650|657.5|651.5|672|668|659|663|683|687|691.5|690|694|687|697|689|696||||698|689.5|693.5|698|688.5|688.5|665|661.5|654|665|665.5|678.5|675|676.5|673.5|672|666.5|666|670|663|659|655|661|657.5|653|638.5|615.5|602|606.5|607|602|596.5|604|598.5|613.5|617|610.5|614.5|603|595|594|601.5|594.5|587.5|572|565|563|575.5|579.5|581.5|568|564|569|588|591.5|590|574|561|555.5|538|528|539||534|534.5|535|||515.5|518|518|524|531|551
05629|25980|/equities/elekta?cid=25980|MSCI_EU_SMALLCAP||65.05|65.25|64.8|64.25|64.6|63.85|62.2|64.05|63.4|63.15|63.4|63.95|65.05|66.05|66.7|65.55|65.8|65.8|66|65.8|64.9|65.5|68|67.7|68.7|69.6|70.45|70.5|70.5|71.95|72.5|72.25|72.1|71.75|71.55|71.25|71.05|71.3|72.2|72.35|70.9|71|71.2|72.6|73.6|72.95|71.9|68.55|67.4|67.2|67.05|69.4|68.8|68.25|66.1|66.2|65.7|64.45|64.6|65.25|66|66.85|66.9|69.3|70|70.8|71.2|76.3|69.5|69.6|69.65|69.75|69.05|68.85|68.75|69.05|68.95|69.3|68.6|67.1|66.3|63.5|64.05|63.65|63.3|66.25|68.85|68.6|68.75|68.9|67.4|67.65|67.85|68|68.45|68.05|68.15|67.15|67.05|68.35|68.1|66.9|67.25|68.05|69|68.55|66.9|67|66|67.75|66.75|66.6|66.8|66.9|67.2||65.9|64.95|65.95|66.6|66.45|67.9|67.6|69.25|69.65|69.25||75|87.35|86.9|86.3|87.05|88.25|88.85|87.8|87.4|87.95|87|85|83.9|82.8|82.9|82.5|82.5|81.85|81||79.85|79.6|79.25|78.65|79.2||79.45|79.15|75.7|76.4|77.1|77.1|77.75|74.9|76.4|77.35|77.8|78.55|79.4|80.1|82.65|83.7|83.3|83.55|84.65|83.75|82.85|||81.62|81.18|80.98|80.84|81.5|79.82|79.88|80.04|80.52|80.56|78.74|78.28|78.22|77.08|78.52|78.14|76.6|76.4|78.22|78.38|77.26|73.8|73.24|74.5|75.3|75.9|76.8|77.46|78.4|78.34|77.96|75.98|76|75.62|74.76|75.22|76.96|77.1|77.3|79.12|78.8|79.46|79.42|78.8|79.08|78.62|77.92|77.4|77.06|78.7|79.7|79.62|81.08|80.68|81.58|82.2|81.3|82.5|84.28|84.56|84.76|85.66|85.86||82.66|81.94|82.1|||81.86|81.76|82|81.42|81.02|82.82
05630|1127858|/equities/nordic-entertainment-b|MSCI_EU_SMALLCAP||0.6998|0.732|0.711|0.7|0.698|0.6798|0.6636|0.6798|0.695|0.713|0.725|0.6678|0.659|0.6556|0.701|0.698|0.6928|0.6872|0.7068|0.7438|0.816|0.8288|0.76|0.7726|0.7398|0.7196|0.6846|0.7116|0.7832|0.7202|0.6998|0.712|0.714|0.714|0.694|0.708|0.71|0.733|0.7694|0.755|0.7678|0.7294|0.7436|0.7696|0.8086|0.7848|0.763|0.765|0.7356|0.727|0.733|0.75|0.7726|0.782|0.7698|0.7784|0.7702|0.781|0.79|0.785|0.7922|0.8134|0.804|0.815|0.8426|0.8526|0.8134|0.8456|0.876|0.8706|0.848|0.8272|0.836|0.8406|0.847|0.867|0.8566|0.8742|0.8794|0.9172|0.95|0.9412|0.9486|0.9152|0.8608|0.974|0.9476|1.0125|1.0185|1.062|1.0965|1.1|1.134|1.07|1.056|1.0755|1.119|0.91|0.911|0.901|0.888|0.8878|0.8594|0.8264|0.8498|0.84|0.8206|0.8|0.766|0.7578|0.734|0.7592|0.7498|0.7998|0.7778||0.7738|0.78|0.7798|0.778|0.7796|0.8168|0.83|0.815|0.835|0.846||0.8746|0.9198|0.9402|0.935|0.885|0.88|0.837|0.8004|0.8|0.801|0.8218|0.8494|0.845|0.875|0.88|0.8986|0.89|0.861|0.89||0.8562|0.864|0.846|0.849|0.7982||0.737|0.725|0.6882|0.6538|0.6748|0.7548|0.7988|0.734|0.7316|0.72|0.7268|0.7492|0.802|0.8244|0.9|0.9058|0.935|0.9396|0.9568|0.954|0.982|||0.97|0.978|0.95|0.9785|0.992|0.928|0.905|0.9125|0.9245|0.8895|0.9795|0.978|0.957|0.991|1.024|1.119|1.095|1.029|1.11|1.116|1.09|1.03|1.088|0.938|1.064|1.032|0.9|0.9915|1.085|1.17|1.146|1.256|1.967|2.046|2.168|1.799|1.81|2.1|2.9|2.9|2.964|2.514|2.594|2.768|2.498|2.18|2.24|2.27|2.85|3.4|3.722|3.27|3.46|1.2907|1.2755|1.4121|1.567|1.5117|1.5761|1.564|1.5822|1.6703|1.6217||1.6429|1.6642|1.7462|||1.7265|1.9117|1.8069|1.8069|1.769|1.9679
05631|449|/equities/acciona-sa|MSCI_EU_SMALLCAP||121.6|121.5|120.7|120.3|120.6|118.2|116.7|116.4|117.5|118.9|117.1|113.8|112.4|112.8|114.9|114.4|113.5|120.4|122.8|122.3|119.7|121.3|121.6|124.2|124.4|123.6|121.9|120.8|123|125.2|124.8|125.4|123.2|121.6|120.7|119.8|124.9|124.1|123.8|122.2|123.5|123|125|128.1|128.1|127.9|126.2|125|128.4|127.2|128.8|132.1|131.7|132.3|130.3|128.2|127.9|126.7|128.9|128|128.7|129.3|125.2|125.3|124|123.2|123.5|124.2|124.2|124.1|123.6|122.4|122.6|122.7|123|119|118.5|118.7|118.2|117.3|118.3|117.3|117.5|116.9|118.2|120.7|120.8|119.8|123.3|118.4|117.3|115|113.7|113.1|113.9|115.6|115.9|113.7|111.7|113.8|114.6|114.7|112.1|110.2|111.4|110.2|108.9|107.4|108|114.8|112.6|113.6|116.2|116.7|115.9|114.5|114.1|112.7|113.7|116.6|117.7|117.9|119.7|118.6|118.3|120.7|121.3|121.5|120.8|121.6|122|121.2|118.8|121.3|120.7|123.5|126.7|126.6|123.5|125.2|123.8|125|125.5|122.8|121.5|121.6|118.3|117.2|116.6|115.4|117.6|112.6||112.4|111.6|110.7|107.5|109|108.9|109.1|108.7|110|108.7|107.9|109.4|111.3|110.2|111|111.2|109.3|111.3|112.4|110.4|112.6|||113.65|115.05|111.6|111.1|112.7|110.8|109.25|110.9|113.5|115.05|116.2|113.9|115|115.7|117.75|117.95|114|113.35|110.65|109.55|104.25|104.35|104.3|105|106.2|109.15|109|109.75|110|111.4|112.95|110.9|114.05|113.3|112.85|115.4|116.8|115.2|118.75|120.7|120|120.95|122.2|122.05|122.75|121.15|122.45|120.9|118.5|118.85|118.25|121|126.65|131.35|131.05|130.7|128.8|127.4|127.05|127.55|128.95|131.7|135.15||134.05|134.25|133.7|||133|133.2|133.85|134.2|134.5|136.7
05632|1131126|/equities/reply-spa?cid=1131126|MSCI_EU_SMALLCAP||||||||||||||||||||||||||155.69||||||||||||||145.48||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.32|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.012|||134.5||||||||||||||||||||143.27||143.08||||||||||139.2||||||||||||||||||||||||||||||||||||||||||||||||||||||
05633|25987|/equities/holmen?cid=25987|MSCI_EU_SMALLCAP||411|407.2|406.2|412.6|418.2|413.4|409.8|415.4|416|414.4|416.2|416.4|412.2|414.6|420.4|419.8|424|428.6|425.4|425|423.8|422.4|429.4|436.8|441.2|438|437.6|426.2|424.2|430.4|430.6|426.4|431.2|439.8|443.6|444.4|442|442.4|441|450.2|450.2|456.4|440.4|442.4|442.2|443.4|444|435.8|430.2|426.4|434.2|438.4|431|430.4|427.8|431.2|432.4|425.4|422.2|414.2|414.4|414.6|413.8|422.8|423|424.8|417.4|414.2|417.6|416.8|415|413.8|418|416.6|415.8|417.8|428|403|400.8|401.4|401|398.6|400.6|403|401.4|412.4|421.6|424.8|422.4|422.8|425.2|426|428.6|436.4|436.4|434.2|433.8|432.2|432.6|437.8|433.4|422.8|420|420|416.4|418.6|418.4|415.8|417|419|423.4|423|428|427|425.2||426.8|427.2|426.2|426.8|431|428.2|425.6|427.4|428.4|431.4||437.8|437.2|445.8|439.4|437.8|447|447.6|445.6|449.8|462.2|464.6|464.8|461|455|450.6|454.2|450.6|446|446.8||444.8|443.8|433.4|435.4|435.6||432.2|425|431|426.6|421.4|422.6|421.8|416.2|416|418.2|427.4|434.2|438.6|436.8|441.4|439.4|441|439|435.4|437.8|446|||445.3|452.9|450|450|446|444.7|434.5|428.3|425|426.5|429.2|427.4|421|417.9|419.4|417.1|412.9|411.8|418.4|418.3|417.2|414.7|413|406|407.4|412.3|405.8|405.6|405.5|405.6|402.3|398.7|409.8|404.4|396.7|402.4|405.2|406.4|402.8|406.2|407.6|414.2|421.2|425|418.7|414.9|418|414.2|410.5|410.6|417.2|416.4|418.6|425.7|418.4|415.7|422.3|430.5|431.2|432.7|433.7|429.8|431.7||431.8|433.7|434|||432.7|430.6|434.6|440.1|436.5|433.2
05634|26051|/equities/billerud|MSCI_EU_SMALLCAP||97.6|97.9|99.4|101|102.3|100.9|101.1|101.7|101.8|101.8|103|101.5|100.5|100.7|100.2|98.75|100|100.2|96.1|95.2|95.05|94.9|95.7|97.1|100.5|101.5|110.5|111.2|109.8|109.4|110.7|112.2|115.1|115.2|116.7|116.8|116.3|116.3|116.6|117.4|118.2|116.2|115.7|117.9|117|117.8|117.9|116.6|107.1|105.5|107.8|109|108.2|107.4|106|105.8|106.1|106|106.3|105.1|104.3|104.5|105.8|108.6|109|108.2|106.3|105.2|107.2|107.2|105.5|106.5|108.7|108.5|108.7|108.3|108.7|106.6|106.5|105.9|106.2|105.3|105.2|104.9|106.5|107|108.2|108.8|108.7|108.6|108.6|109.1|109.4|111|112.3|111.9|103.9|101|99.2|98.55|99.6|98.35|97.35|98.8|98.8|98.95|99|97.95|98.2|99.2|100|100.2|100.9|101.5|101.6||102.2|100.3|100.6|103.3|106.7|104.8|104.4|105.3|105|103||105|106.4|106.6|108.2|108.3|107.2|108.7|109.4|110|112.5|117|114.6|100.9|99.2|100.2|99.75|98.05|95.45|93.75||93.2|93.1|91.6|93.35|92.65||95.3|95|93.8|94.55|102.8|99.5|100.2|99.5|99.05|99.05|98.8|102.1|104.5|104.3|104.5|104.4|101.9|101.3|98.9|99.4|98.6|||97.54|98.42|96.54|96.62|98.96|99.6|96.94|95.4|96.42|96.68|97|98.32|98.34|94.92|95.04|94.34|91.32|89.38|91.22|90.76|89.34|89.38|89.38|88.56|90.34|90.88|90.58|90.84|90.36|90.7|89.24|88.6|90|89.7|89.08|89.84|88.94|89.2|90.62|92.56|92.16|94.36|97.7|98.48|98.2|98.8|95.16|94.72|92.68|92.98|93.24|93|95.6|97.9|97.3|98.68|101.35|103.6|105.15|105.15|105.65|104.2|104.35||103.05|103.75|103.95|||102.9|101.7|103.65|104.35|105.15|105.95
05635|15287|/equities/dieteren|MSCI_EU_SMALLCAP||202.6|204.2|202.4|200.2|207.8|204.8|196.8|196.4|197.4|199.1|200.8|200|197|199.6|201.4|201.4|202.8|202.4|202|202.2|202.2|201.8|190.8|192.7|192.3|190.6|190.1|192.4|194|196.5|197|197.8|196.9|196.4|195.2|194.1|193.7|191.9|190.7|193.6|193.6|190.9|193.5|194|196.7|197.9|194.7|192.6|192.2|190.6|193.9|198.6|196.5|197.7|205.8|204.2|201.8|207|228.4|226|220.2|219.4|217.6|219.6|220|219.8|218|216|214.2|214.4|214.6|213.6|213|213.4|213.2|214|214.6|209.8|208.4|207.2|206|203|203.6|198.8|196.9|208.8|213.8|215|217.8|213.4|210.6|208.4|210.6|211|211.6|208.6|211.2|210.8|211.4|212.6|211|207.6|206.4|207|207.8|210.8|209.6|207.6|202.6|201.4|200.6|198.4|197.7|197.4|198.5|198.2|199.5|196.6|194.9|192.6|193.8|199.2|199.5|201|204.4|202.4|203.4|205|203.8|204|203.2|204.8|203.8|205.6|205.4|204.6|206.2|203.8|202.4|200.8|203.4|215.4|220.2|218.8|220.6|220|219.8|219.6|216.8|213.8|210.2|206.8||205.6|205.8|204.8|206|206.4|207.6|206.6|205.4|206.2|204.4|203.8|208.2|207|206.8|210.8|210|210.6|209.4|210.2|208.8|207.4|||208|206.4|205|205.2|203.2|205.2|201.2|199|199.5|199|197|197.7|197.9|192.7|193|192.5|188|181|181|181.7|178.8|177.6|178.3|178.4|179.4|177.5|176.4|174|172.2|175.8|178|176.1|181.8|182.9|181.9|181.3|180.3|180.4|181.8|184.2|186.2|188.7|188.7|188.3|188.2|185.7|184.9|183.4|182.7|179.3|178.1|176.7|177.6|180|178.6|175.4|174.9|177.2|175|172.1|175|179.2|181.1||178.1|179|179.1|||176|176|175.6|174.3|172.1|173.4
05636|666|/equities/tui-n|MSCI_EU_SMALLCAP||7.578|7.582|7.492|7.608|7.718|7.528|7.588|7.536|7.722|7.746|7.794|7.644|7.712|7.89|7.982|7.994|7.93|8.038|7.75|7.704|7.686|7.718|7.76|7.856|7.966|7.816|7.88|7.774|7.548|7.474|7.384|7.38|7.24|7.08|6.892|6.9|6.874|6.844|6.76|6.678|6.566|6.536|6.68|6.938|6.988|7.128|6.97|6.774|6.824|6.708|6.73|6.684|6.48|6.31|6.014|5.968|5.938|5.886|5.89|5.876|5.924|5.978|5.856|5.984|5.988|6.178|6.22|6.28|6.186|5.908|5.856|5.828|5.858|5.928|5.844|5.822|5.722|5.88|5.59|5.476|5.51|5.35|5.452|5.52|5.388|5.702|5.97|6.178|6.2|6.118|6.16|6.004|6.154|6.316|6.48|6.708|7.198|7.236|6.93|6.82|6.756|6.774|6.742|6.772|6.758|6.716|6.55|6.58|6.528|6.75|6.728|6.748|6.962|6.924|6.978|6.94|6.922|6.936|7.09|7.11|7.1|7.206|7.198|7.284|7.148|7.116|7.452|7.452|7.032|6.846|6.488|6.46|6.644|6.772|6.566|6.48|6.494|6.386|6.456|6.558|6.718|6.978|7.212|7.134|6.95|6.874|6.782|6.75|6.864|6.782|6.764|6.706||6.87|6.834|6.842|6.87|6.938|6.998|6.968|6.718|6.772|6.758|7.008|7.49|7.74|7.916|8|8.018|7.974|7.658|7.748|7.486|7.8|||7.738|7.678|7.62|7.162|6.966|6.98|6.728|6.59|6.78|6.736|6.726|6.806|6.82|6.742|6.91|6.912|6.674|6.242|6.432|6.58|6.61|6.652|6.69|6.636|6.818|7|6.696|6.68|6.564|6.528|6.498|6.892|7.396|6.87|6.55|6.574|6.38|6.37|6.34|6.36|6.41|6.47|6.58|6.636|6.78|6.742|6.55|6.49|6.458|6.534|6.404|6.156|6.38|6.448|6.706|6.882|6.822|6.928|6.87|6.938|7.142|7.22|7.292||7.166|7.21|7.136|||7.158|7.12|7.166|7.14|7.062|7.232
05637|989991|/equities/vitrolife?cid=989991|MSCI_EU_SMALLCAP||227.8|225.8|226.2|226.6|228.6|225.6|213|222.4|220|221.4|224.6|226.4|238.8|239.6|244.8|241.4|242|247|239.2|238|236.2|242.6|245.8|247.4|242.4|236.2|243.4|235.4|238.8|241.2|239.4|239.2|235.8|238.4|238.2|240.2|236.2|239|239.6|238.6|251.2|251.6|251.2|258.8|256.6|256.2|252.6|244.4|240.6559|248|245|243.4|240.2|250|252.8|251|253.2|263.6|265.8|258.4|259|250.8|251.2|257.6|248.2|252.4|226.6|225.8|226|223.4|225.4|217|217.6|217.8|221.8|227.8|224.6|223.6|224|221.4|222.8|219.2|222.8|221.2|217.4|227|232.6|230.6|232.8|232.6|232.8|230.2|232.4|225.4|224.2|222|232.6|225|180.1654|182.6|182|179.5|176.5|172.1|171.8|172|173|174|172.4|176|176.6|172.6|175.4|176|179.5|173.55|177.3|174.8|174.1|175|177.4|186|185|179.2|179.4|180.7|181.75|183.9|181.8|189|188.5|176.5|180.7|187.7|189.4|187.85|186.3|187.3|187.3|192.8|192.8|191.6|189.1|181.5|178.1|179.35|178|180|180|179.6|175.75|167.85|167.25|167.9|167.8|163.45|165.2|167.2|166|165.3|167.6|178.8996|190.2049|188.4|194.2|194.4|189.2|189.2|188.1|185.15|186.8|192.4|189.9|199.9|||201.2|201|199|198.3|198.6|202|199|196.05|197|196.8|205.4|202.4|201.4|201.8|200.65|192.6|185.8|182.4|181.45|183.65|182|181.2|183.65|183.1|185.6|190.7|189|189.3|189.6|192.5|192.6|188.1|186.4|194|194.6|197.7|198.2|192.4|188|181.6|172.3|174|174.3|172.7|176|176.5|176.7|171.65|167.65|167.7|172.8|172.9|173.7|177.6|176.2|178.2|186.3|189.9|187.6|186.9|189.3|193.3|197||198|198|198.5|||191.3|188.9|191|192.1|191.5|193.2
05638|26137|/equities/millicom-international-cellular|MSCI_EU_SMALLCAP||286.8|281.2|285.4|291|292|294.8|291.2|286|289.4|293.4|294.4|295.8|292|302|300.4|290|294.6|295|294.4|294|297.4|298.4|305.8|305.2|297.2|298.6|296.2|290|289.4|289.8|288.8|286.4|284.2|284.2|281.8|276.8|280.4|278.6|277.6|279.2|277|276.4|277.8|277.6|281.2|284|289.8|289.8|290|288.2|284.8|280|278|278.8|281.2|280|277|276.8|276.4|276|275|276|274.4|271.8|271.6|266|270|270.6|270.4|270.2|267|263.8|262.2|265.2|268.8|270.6|270.4|266.2|268.2|270|270.8|270.2|269.6|270.4|271.8|280.6|267.6|270.6|267.4|266.8|266.4|267.4|269|266.8|266.4|265.4|266.8|274.8|276.6|266.4|258.8|257.6|258.8|258.8|257.8|259|260|260.2|262|262.2|260.2|245.8|246|248.8|247.8||243.8|244|245.2|250.6|255.4|256.6|260.4|259.6|260.8|265.2||264.2|264|266.4|262.6|260|260.6|260.6|261|260.4|287.8|256.8|258.2|258.8|257.4|256|254.6|253.4|247|250.4||250|232.8|232|231|229||231.2|224.4|221|220.2|220|222.6|221.6|219.2|220|217.2|219.8|221|223.2|220.6|220.6|217.8|217.8|218.6|220|220.2|220.8|||219.4|211.8|213.6|214.9|206.3|204.9|201.4|201.1|200.8|201.7|194.5|190.35|189|187.7|188.75|189.75|188.25|186.65|191.15|193.7|193.95|188.85|179.8|164.6|164.9|165|165.2|165.8|167.3|166.4|166.65|167.15|170|172.2|172.5|172.9|173.35|174.15|177.25|179.1|179.6|180|180.75|184.8|184.8|183.15|186.2|186|187.3|188.4|189.2|187.95|191.45|194.35|193.5|194.9|191.3|194.2|192.9|194.1|187.6|186.6|186.4||182|182.8|183|||182.05|184.95|186.45|181.45|175.2|183.7
05639|26328|/equities/ringkjoebing-landbobank|MSCI_EU_SMALLCAP||1162|1166|1153|1155|1170|1162|1157|1163|1169|1165|1165|1171|1164|1184|1185|1173|1172|1170|1154|1147|1143|1140|1127|1145|1140|1141|1134|1128|1072|1074|1095|1094|1080|1084|1077|1078|1074|1064|1066|1055|1049|1052|1049|1062|1067|1088|1088|1072|1072|1069|1086|1086|1058|1058|1053|1052|1052|1066|1066|1068|1074|1084|1092|1112|1110|1107|1104|1111|1122|1125|1134|1133|1132|1149|1151|1135|1134|1123|1121|1134|1117|1104|1127|1123|1107|1156|1228|1242|1228|1214|1201|1182|1199|1204|1195|1171|1159|1153|1154|1157|1164|1168|1161|1160|1158|1169|1171|1176|1181|1187|1177|1169|1199|1200|1198|1201|1211|1212|1216|1209|1201|1220|1214|1167|1159|1179|1190||1233|1247|1234|1233|1225|1214|1214|1217|1226|1216|1215||1215|1217|1228|1230|1227|||1218|1219|1207|1195|1194|1190|1185|1188|1174|1194|1268|1255|1235|1218|1240|1227|1217|1234|1239|1239|1245|1250|1243|1232|1242|1228|1224||||1226|1221|1213|1208|1209|1197|1192|1176|1181|1175|1173|1166|1174|1182|1185|1172|1180|1185|1194|1191|1176|1157|1166|1172|1187|1174|1174|1177|1183|1179|1160|1154|1143|1136|1134|1149|1148|1146|1147|1140|1142|1094|1067|1060|1039|1030|1030|1033|1019|1007|998.5|1008|1021|1028|1009|1006|996.5|989.5|986.5|986|976|993.5||1006|979|973.5|||963|966|973.5|965.5|962.5|974.5
05640|6930|/equities/arcadis|MSCI_EU_SMALLCAP||62.7|62.6|62.3|62.45|62.45|62.6|62|62.75|63.2|63.45|64.65|65.2|65.05|66.55|66.85|66.25|65.45|66.85|65.7|65.05|64.7|63.9|64.75|65.35|65.1|64.45|64.5|64.8|65.25|66.15|66.3|66.2|66.2|65.95|64.55|64.45|64.65|64.9|63.7|64.6|64.35|63.4|62.65|63.45|62.25|62|63|63.45|64.45|63.85|64.1|64.05|64.45|65.35|65.35|65.3|65.45|64.85|65.15|64.9|64.9|65.05|65.4|66.6|66.65|66.4|66.2|65.4|64.2|64.2|64.05|64|63.7|63.8|63.75|63.25|63.7|63.05|62.95|62.55|62.25|62.75|62.95|61.7|62.3|64.45|65.8|66.25|66.15|66.15|66.05|64.65|63.95|63.95|63.45|62.9|63.15|62.7|62.05|62.85|62.4|61.5|61.1|60.85|60.05|59.7|59.5|59.85|59.75|60.1|60.05|59.65|60.4|60.55|60.95|61.1|61|60.05|59.65|59.65|59.8|60.05|60.3|60.2|59.6|62.1|62.7|61.85|61.4|61.1|60.65|61.2|61.65|62.5|62.25|62.05|61|60.15|60|59.75|60.45|60.75|60.9|60.8|60.95|60.95|60.75|60.95|61.05|60.6|60.4|60.35||61.6|61.25|61.1|60.9|60.6|60.2|59.6|59.45|60.05|60.2|60.1|59.7|60.1|59.8|59.75|59.75|59.45|59|58.45|58.2|57.75|||57|57.25|57.3|57.5|57.7|57.9|57.65|56.65|57.25|57.6|57.35|57.15|57.3|56.4|56.55|56.35|55.9|55.35|55.1|54.55|54.3|54.2|54.2|54.05|53.1|52.5|50.15|50.45|50.6|50.25|50.1|49.92|48.86|49.28|50.2|50.35|50.35|50.35|50.5|50.6|50.9|51.45|50.5|50.2|50.3|49.72|49.84|49.22|49.1|49.4|49.08|48.5|48.96|49.5|49.54|49.54|48.84|48.24|48.04|47.7|47.84|48.5|49.5||49.32|48.7|48.48|||48.2|48|47.92|47.74|47.7|47.76
05641|942509|/equities/fevertree-drinks-plc|MSCI_EU_SMALLCAP||703|711|697|692.5|707|695|695|698.5|720|695|714.5|712|719|740|736.5|734|747.5|750|731|737.5|744|764.5|775|757|746.5|767.5|763.5|758.5|758|772|786.5|788.5|760|790.5|793.01|788|767.46|785|800|799.5|797|813|844.5|830.936|831.5|837|827.625|802.87|822.5|810|799|795.5|844.5|811.5|775.5|795.5|882.5|885.5|894|871.5|898.5|863|862.5|901|909|898.5|908|909.5|906.73||912.5|907|918|943.5|944|933.5|920.673|931.28|909.5|914.5|893|930.5|906.5|920|921|950|950|951.5|941.5|999.5|1016|975|976.24|992.775|1023|1016|1024|1030|1045|1052|1046|1060|1062.8|1064.5|1069|1080|1108|1113.6|1109|1097|1114|1144|1110|1090.4891|1081|1087|1033.02|1050|1058|1019|1056|1043|1047|1091|1100|1125|1126.5|1097|1100|1094|1082|1090|1142|1150||1200|1184.26|1186|1182|1199|1201.98|1206|1202|1200|1187.717|1188|1178|1178.72|1182||1195|1203|1171|1159|1136|1136|1153|1149|1134|1098|1090|1096|1083|1086|1113|1101|1140|1132|1165|1158|1127|1149|1163.62|1220|||1211|1211|1200|1086|1094|1117|1118|1115|1115|1151.92|1247|1208|1225.123|1208|1199|1199.1|1191.382|1189|1185|1170|1175|1149|1117.056|1089|1093|1075.036|1071|1058|1066|1057|1050|1037|1026|1040|1044|1060|1064|1058|1040|1038|1020.5|1039|1066|1065.115|1117|1078|1019|1007|999.5|1008|1027|1031|1041|1009|986|1011|1022.68|1021|1017|1007|1007|1033|1070||1050|1068.153|1062.3998|||1061.75|1079|1102|1091|1096|1156
05642|26224|/equities/wihlborgs-fastigheter|MSCI_EU_SMALLCAP||111.9|111.2|110.6|109.1|109.9|108.1|105.7|107.5|107.8|108.8|110.4|112|111.8|112.2|113.7|112.8|110.6|111.9|111.6|112.3|112.7|112.9|114.3|115.7|115.5|114.7|114.8|114.9|114.4|116.7|117|118.5|117.8|118.7|119.1|119|120.1|121.6|121.4|120.8|121.5|120.2|119.6|120.8|117.6|117.1|116|114.7|115.6|115.1|112.9|112.4|110.7|112.6|113.6|113.5|111.9|112.2|112.8|111.8|112|110.3|109.5|109|108.7|108.9|109.8|109.7|112|111.3|110.5|108.5|109.3|111|109.8|108.5|110|109.5|108.4|108.9|109.7|108.2|107.8|106.9|106|109.5|111.6|110.6|111|111.2|110.1|109.6|110|111|112.4|111.1|111.6|112.2|113.3|113|113.3|111.8|111.7|106.3|104.1|103.2|102|100.3|98.5|99.5|98.2|96.6|97.25|98|98.15||98.15|97.2|97.5|97.4|99.05|100.5|99.6|97.65|98.05|102.1||102.5|102.1|101|100.7|98.3|98.55|99.4|99.2|99.3|100.6|100.9|100.2|101.2|101.1|102.6|101.3|98.05|97|97.6||97.15|96.35|94.5|95.3|94.6||93|92.2|90.75|89.4|95|95.05|93.6|92.3|92.7|92.9|93.2|92.1|92.7|92|95.2|95.55|96.05|95.7|96.75|97.5|99|||100.8|101|98.35|97.5|97|95.3|92.5|91.1|90.3|90|92|89.45|90|89.4|89|87.2|85.45|84.9|85.75|85.8|84.5|84.1|84.7|84.75|86.15|85.35|85.7|86.7|87.85|88.05|87.3|86.5|88.8|90.55|91.1|92.15|91.8|90.8|91.35|93.7|93.7|95|95.45|95.05|93.8|92.95|91.85|90.25|90.5|89.95|89.15|89|91.3|93.45|93.8|94.25|92.95|92.05|92.8|92.55|94.7|94.7|94.9||94.9|95|95.85|||95|94.25|94.55|95.2|94.35|96.5
05643|32285|/equities/fluidra-sa|MSCI_EU_SMALLCAP||24.82|25.04|24.96|24.82|25.22|24.24|24.04|24.34|24.44|24.24|24.26|24.52|24.38|24.34|24.66|24.78|24.9|25.14|25.8|26.38|25.6|25.2|23.34|23.58|23.68|23.56|23.12|23.1|22.84|22.82|22.96|22.98|23.08|23.52|23.28|23.4|23.36|23.36|23.2|23.58|23.44|23.16|23.12|23.7|23.72|23.64|23.5|22.72|22.12|22.26|22.78|22.78|21.72|21.8|21.3|21.34|21.74|22.04|22.04|21.52|21.7|21.56|21.72|22.14|22.38|22.52|22.46|22.36|22.36|22.38|22.3|22.02|21.86|22.22|21.9|21.98|21.74|21.58|21.5|21.56|21.66|21.5|21.68|21.62|22.26|22.98|22.6|21.26|20.48|20.5|20.36|19.83|20.02|19.84|19.79|19.58|20.7|21|20.74|20.28|20.42|20.04|19.67|19.79|19.93|19.74|19.64|19.55|19.3|19.66|19.75|19.78|20.06|20.72|21.68|21.98|22.06|21.88|21.96|21.94|21.86|22.52|22.64|22.5|22.3|22.46|22.72|22.54|22.62|22.86|22.58|23.04|23.34|23.8|23.8|23.68|24.2|24.34|24.42|24.16|23.94|24.16|23.86|23.52|23.26|23.64|21.72|21.82|21.84|20.76|20.62|20.08||20.1|20.18|20.14|20.34|20.7|20.08|19.53|19.11|19.44|19.4|19.42|19.81|20.1|20.06|20.54|20.82|20.94|20.98|21.24|21.2|22.04|||22.02|21.9|21.96|21.84|22.18|22.3|21.94|21.8|22.2|22.32|22.46|22.66|22.54|22.54|22.56|22.34|22.18|21.56|21.64|21.78|21.72|19.85|19.91|20.08|20.92|21.42|21.38|21.36|21.26|21.46|21.22|21.1|21.16|21.26|21.12|20.8|21.04|20.96|20.46|20.48|20.2|20.2|20.12|19.51|19.55|19.57|19.57|19.26|19.2|19.01|18.87|18.76|18.91|19.3|19.38|19.55|18.35|18.44|18.67|18.83|19.29|19.31|19.54||19.08|19.65|19.65|||19.43|19.09|19.23|19.15|19.27|19.57
05644|989966|/equities/sweco-b?cid=989966|MSCI_EU_SMALLCAP||163.7|161|159.6|160.7|163|161.9|159.2|162.2|162.8|162.7|166.9|170.2|169.1|177|179.2|176.5|175.5|180.1|180.7|180.3|177.7|180.4|189.4|172.3|170.8|169.9|168.5|168.3|169.2|171.9|171.9|172|170.4|173.8|173.3|174.1|175.3|176.8|175|174.9|173.8|171.6|172.3|173.9|172.3|175.8|180.5|175.5|177.3|177|175.7|174.6|170.4|171.3|170.6|168.9|168.6|170.1|169.3|167|165.7|164.8|164.9|168.5|168.3|169.2|168.1|170.4|165|167|167.1|165.7|165.5|164.4|164.8|163.9|163.9|166.05|166|165.2|165.3|162.9|164.7|161.4|160.9|168.3|173.2|172.9|170.8|171|170.3|168.3|170.9|170.4|170.2|168.1|166.2|164.7|165.2|157.2|157.3|152|150.1|150.4|151.5|150.8|150.5|150.1|149.7|148.5|147.2|147.1|149.2|148.1|149|148.6|150.1|147.6|147.8|147.2|148.4|150.9|151.1|148.3|145.7|147.4|146.7|146.7|147|148.4|148.9956|150|150.8|150.6|149|151.1|150|149.4|148.6|145.2|140.4|143|121.9|122|124.2|125.85|121.55|122.3|122.1|120.3|119.9|118.4|117.35|118.8|117.8|116|116.4|116.6|115.2|113.2|113.25|116.2|118.1|116.2|117.5|118.1|117.2|119.6|118|118.5|117.8|121.8|121|122|||123.05|123.4|122.5|123.65|125.2|127.2|124|122|121.6|124|119.5|118.4|117.8|117.2|114.8|114.1|114.3|114.3|112.7|111.8|111.7|108.2|108.6|109.5|111|111.3|110|111.5|108.7|108.8|108.5|107.3|105.2|106|107.4|123|123.1|123.4|124.6|125|123.2|123.3|123.6|127.5|127.2|126.1|125.1|123.7|122.2|123.5|125.1|125.7|128|130.6|130.1|130|130.5|129.75|129.2|131.5|131.5|134.5|136.1||136.7|135.9|134.8|||132.7|132.9|133.4|133|131.4|134.7
05645|999066|/equities/mips-ab|MSCI_EU_SMALLCAP||492.6|506.5|475|467.8|483|477.6|461.2|470|472.6|472.8|487.4|493.6|489|503|505|504|511|525.5|525.5|526|524|530|535.5|543|568.5|570|579.5|560|533|541.5|555|558.5|546.5|551.5|536|535|549.5|551.5|545|553.5|552.5|546|545.5|552.5|556.5|562|560.5|548.5|549.5|554|554.5|555|567.5|562|566.5|569.5|567|575|592|582.5|571|571.5|567|585|577.5|587.5|574.5|559.5|533.5|508|507.5|504|508.5|508.5|496.2|500|491|495|481.8|500|506.5|490|499.8|500|495.6|522|555|542|535.5|548.5|546.5|542|550|561.5|569.5|564.5|536|413.8|415.8|421.4|420|413|401|402|401|410.8|411|410.6|418.2|424|427.8|427.4|442.8|453.6|460||450|447.6|437|440.6|457|454.6|455.4|446.4|442.8|439.6||427|430|437.2|431.8|430|428|430.6|432.2|426.4|468.4|434.4|434|433.6|419|419.4|417.8|422.2|403.2|402.2||393.2|398|392|386.4|378||390.6|384.8|383.6|371.4|357.2|357.8|354.4|353.8|360|360.6|366|365.6|377.4|379|384|375|338.6|331.6|336.8|351|358|||355.6|351.1|357|362.7|351|350|335|314.8|309.5|316.4|318.9|308.6|306.7|304.3|300|296.5|298.6|301|313.5|320|320.2|316.8|324.2|335|344.8|340.7|335|337.3|345.4|346.9|333.5|323.7|324.9|339.5|346|368.3|329.9|330|332.5|344|348.5|351.8|351|345.4|329.5|329.1|330|334.6|336.7|331.5|328.7|324.8|323.9|315|315|324.9|321|321.2|321|323.6|342.2|354.7|367.3||369.9|359.8|368.4|||355|357.8|365|360|339.5|339.3
05646|986591|/equities/fortnox-ab|MSCI_EU_SMALLCAP||68.58|68.24|69.08|67.9|67.6|66.7|65.44|66.9|66.5|67.08|67.48|68.92|70.52|69.84|69.48|67.74|68.12|69.96|69.8|69.36|65.26|66.28|68.16|68.5|68.28|67.02|66.62|60.32|59.82|60.46|60.58|59.7|59.66|59.4|59.76|59.7|60.42|61.18|60.74|60.8|62.42|63.2|63.2|64.1|63.38|63.2|63.88|61.46|66.3|66.6|66.9|66.72|63.74|63.68|63.26|62.58|62.72|62.04|62.28|60.4|59.62|60.62|60.6|58.52|59|60.1|61.94|59.62|58.12|58.88|58.72|57.84|57.74|58.72|56.72|58.78|58.22|56.78|59|65.32|64.98|63.34|63.48|62.08|60.3|64.3|67|67.92|67.3|66.42|66.4|65.08|65.8|66.44|65.74|65.18|66.82|66.82|67.22|66.16|69.2|64.12|63.52|64.48|64.32|63.48|64.74|65.66|65.1|65.08|64.74|65.64|65|63.64|63|61.82|63.22|65.24|66.4|64.78|65.68|67.28|67.38|65.66|66.16|67.2||65.8|65.04|65.6|65.9|66.58|67|67.48|67.72|67.78|71.2|71.62|71.88|70.7|68.98|70.4|71.26|69.14|66.4|65.44||64.72|63.92|63.6|63.34|65.6||66.1|64.68|64.8|65.78|65.66|64.34|63.48|63.18|64.44|64.68|64.76|67.56|66.7|65.76|67.16|67|67.3|67.5|68.26|68.82|68.54|||69.08|74.66|80.3|80|79.58|79.62|77.7|77.92|79.32|79.86|80.4|80|78.16|76.68|78.36|78.08|77.76|79.42|80.7|80|74.18|74.66|74.92|74.56|74.94|75.76|73.26|73.3|73.12|76.92|77.66|63.04|62.98|63.5|63.42|64|62.5|60.92|61.12|59.94|59.16|58.08|59.76|59.08|58.66|58.42|58.04|55.44|54.34|53.1|53.14|51.66|52.72|54.12|54.26|54.88|55.4|54.72|54.02|54.52|55.24|55.86|60.48||60.92|60.82|59.9|||59.42|58.76|58.44|61.56|61.32|62.6
05647|948856|/equities/hera-spa?cid=948856|MSCI_EU_SMALLCAP||3.534|3.528|3.52|3.524|3.514|3.5|3.432|3.416|3.412|3.388|3.436|3.448|3.418|3.466|3.498|3.442|3.42|3.436|3.514|3.554|3.552|3.556|3.626|3.686|3.664|3.654|3.676|3.684|3.702|3.704|3.726|3.706|3.69|3.666|3.58|3.54|3.512|3.524|3.482|3.496|3.52|3.558|3.584|3.616|3.586|3.614|3.64|3.596|3.602|3.6|3.548|3.61|3.618|3.624|3.602|3.576|3.608|3.59|3.606|3.594|3.57|3.54|3.526|3.52|3.512|3.494|3.494|3.488|3.414|3.43|3.42|3.398|3.426|3.416|3.412|3.418|3.333|3.358|3.34|3.308|3.258|3.278|3.25|3.152|3.224|3.31|3.334|3.45|3.458|3.504|3.504|3.488|3.46|3.452|3.452|3.396|3.398|3.328|3.314|3.33|3.362|3.36|3.328|3.256|3.296|3.29|3.248|3.218|3.214|3.254|3.248|3.222|3.228|3.266|3.274|3.422|3.356|3.292|3.288|3.256|3.358|3.448|3.37|3.436|3.42|3.48|3.516|3.502|3.456|3.424|3.379|3.348|3.326|3.368|3.346|3.34|3.362|3.398|3.408|3.476|3.476|3.486|3.58|3.57|3.552|3.516|3.476|3.51|3.49|3.476|3.434|3.486|3.383|3.468|3.412|3.38|3.42|3.366|3.356|3.256|3.218|3.186|3.182|3.128|3.186|3.2|3.138|3.178|3.126|3.145|3.192|3.2|3.173|3.27|||3.306|3.312|3.346|3.324|3.297|3.298|3.294|3.32|3.368|3.38|3.37|3.376|3.348|3.346|3.36|3.33|3.316|3.276|3.248|3.26|3.22|3.22|3.188|3.23|3.238|3.24|3.246|3.226|3.16|3.196|3.176|3.15|3.16|3.106|3.08|3.146|3.166|3.142|3.172|3.206|3.24|3.298|3.26|3.236|3.226|3.096|2.97|2.95|2.986|2.976|2.978|2.994|3.026|3.036|3.048|3.056|3.036|2.98|2.99|2.94|2.96|2.97|3.02||2.99|2.98|3.03|||2.99|3.01|3.03|3.03|3.02|3.03
05648|949094|/equities/glanbia-plc?cid=949094|MSCI_EU_SMALLCAP||14.52|14.04|14.1|14.64|15|14.52|14.42|14.6|14.52|14.1|15|15|14.41|14.1|14.91|14.58|15.19|15.84|15.35|16.08|16.08|16.08|16.08|15.68|16.08|16.48|16|16.18|16.2|14.96|16.32|16.0008|16|15.6|15.6|15.6|16.4|16.4|15.6|15.6|15.6|15.6|16.6|16.6|16.6|16.6|16.6|15.76|15.89|16|16.6|16.6|16.6|16.27|16.6|16.24|16.6|16.24|16.2|15.9|16.6|15.9|16.6|16.6|15.99|16.05|16.6|16.4|16.6|15.42|16.6|16.6|16.6|16.6|17.58|17.84|18.12|18.48|18.1016|18.7|18.34|18.28|18.16|18.16|18.7|18.7|18.7|18.7|18.47|18.7|18.7|18.9|18.66|18.62|19.04|19.04|19.1|19.1|18.389|19.1|18.956|18.69|18.56|19.1|18.5647|19.1|19.1|19.1|19.1|19.1|19.1|19.62|19.2|19.2|19.22|19.1264|19.14|19.14|18.85|19.14|19.14|19.14|19.2|19.14|19.14|19.13|19.018|19|19|18.88|18.88|18.49|18.5255|18.88|18.5|18.5|18.55|18.44|18.44|18.44|18.44|18.44|18.44|18.4242|18.44|18.44|18.44|18.4097|18.44||18.44|18.44|18.384|18.2|18.1|18.1|17.7899|18.1|17.95|18.1|17.7322|17.78|18.1|18.1|18.1|18.1|18.1|18.1|18.1|18.52|18.52|18.52|18.5|18.5|||18.5|18.52|18.4|18.1868|18.1009|18.1009|18.1009|18.1009|17.9009|18.08|17.7|17.8|17.39|17.78|17.8|17.8|17.8|17.8|17.6107|17.4|17.4|17.4|15.94|16|16|16|16|16|16.48|16.5|16.48|16.48|16.5|16.13|16.5|16.5|16.5|16.26|16.6|16.88|16.92|16.54|16.41|15.95|15.9|15.54|15.5057|15.78|15.83|16|15.91|15.77|15.6|15.34|15.22|15.15|15.11|15.2|15.2|15.18|15.18|15.18|15.2||15.08|15.15|15.48|||15.48|15.16|15.5|15.5|16.18|15.57
05649|989873|/equities/nolato-b?cid=989873|MSCI_EU_SMALLCAP||54.5|54.65|54|53.55|54.45|52.9|52.45|53.7|53.65|54.5|55.25|55.65|56.2|57.55|58|57|57|57.05|56.5|57.2|56.9|55.95|57.45|58.05|58.4|57.4|53.15|53.05|53.2|53.35|53.3|52.45|51.5|52.15|51.7|51.55|51.7|51.35|51.4|51.9|53.2|52.3|52.55|55|56.3|56.1|55.7|54.6|54.05|54.15|54.75|54.5|53.5|54.05|54|54|54.8|55.755|51.8|51.7|52.1333|53.5|54|55.55|55.9|57|55.5|55.55|54.5562|54.3|54.4|53.7|54.05|54.7|54.2|54.3|54.7|54.6|55.2|54.8|54.8|54.15|54.85|53.85|54|55.65|57.25|58.3|58.3|58.4|58|57.55|57.5|58|58.2|59.35|60.1|60.6|60.6|61.8|62.5|60.5|58.65|58.9|58.45|58.4|58.85|59|59|58.8|57.65|58|58|57.85|58.3||58.85|59.8|60.05|60.2|60.5|61.55|62|60.9|60.25|60.4||60|60.35|62.45|61.8|61.15|60.85|61.65|62.35|62.25|61.1|61.15|61.4|61.45|60.4|61.25|61.75|61.3|61.25|61.05||59.1|58.6|59.5|55.25|54.7||54.5|54.7|53.8|54.7|54.9|54.25|53.8|53.45|53.45|51.6|51.95|53.05|54.3|53.55|54.25|53.9|53.75|53.05|53.5|53.8|54|||48.22|48.2|47.6|47.16|46.32|45.96|45.26|44.4|45.4|45.08|44.16|44.16|43.98|43.3|43.48|42.82|42.98|43|44.06|44.26|43.5|43.06|43.54|44.12|44|44.6|44.08|44|44.3|45.3|45.14|45.26|44.7|45.44|47.04|48.72|46.98|49.68|50.65|51.3|51.1|51.45|51.85|50.1|50.25|49.24|49.54|49.52|49.98|50.9|50.75|50.5|51.35|52.25|53.05|52.45|51.75||||||||||||||||||
05650|13378|/equities/azimut-holding|MSCI_EU_SMALLCAP||23.94|23.68|23.73|23.75|23.48|23.16|23|23.33|23.56|23.48|23.57|23.33|23.09|23.31|23.48|23.7|23.71|22.67|22.77|22.93|22.96|22.95|23.56|23.91|23.82|23.76|23.86|23.97|24.19|24.49|23.94|23.8|23.29|23.32|23.15|23.11|23.07|22.96|22.76|22.88|22.82|22.82|23.04|23.38|23.46|23.39|23.4|22.78|22.83|22.59|22.89|22.92|22.58|22.38|22.1|22.13|21.9|21.87|21.86|21.81|22.01|22.27|22.11|22.6|22.82|22.84|22.54|22.45|22.34|22.23|22.09|22.01|21.9|22.16|21.9|21.81||21.3|21.05|21.04|20.84|20.69|20.88|20.83|20.62|22.42|23.35|23.35|23.3|23.47|23.37|23.4|23.39|23.56|23.6|23.39|23.61|23.51|23.61|23.63|23.66|23.45|23.29|22.87|22.98|22.92|22.81|22.62|22.34|22.5|22.34|22.37|22.78|22.86|22.96|22.85|23|22.89|22.86|22.76|23.04|23.91|23.98|24|24|24.85|24.77|24.58|24.5|24.8|24.72|24.64|24.5|24.8|24.76|24.82|24.87|24.93|25.12|25.49|26.6|26.5|26.17|26.07|25.83|25.94|25.95|25.77|25.49|25.29|24.97|24.96||24.86|24.75|24.72|24.6|24.9|24.74|24.4|24.07|24.19|24.36|24.13|24.65|24.7|24.51|24.67|24.77|24.82|24.62|24.91|24.38|25.2|||25.86|25.14|24.95|24.92|24.88|24.98|24.72|24.9|25.16|25.09|25.26|25.1|24.42|24.4|25.9|27.43|27.44|27.27|27.02|26.72|26.63|26.49|26.64|26.76|26.8|26.59|26.37|26.32|26.58|26.58|26.44|26.4|26.54|26.53|26.27|26.41|26.37|26.33|26.02|26.21|26.02|26.14|25.77|25.66|25.9|25.59|25.66|25.55|25.46|25.29|25.29|25|24.91|25.05|24.61|25.11|24.79|24.55|24.22|23.9|23.9|23.84|23.94||23.75|23.74|23.72|||23.66|23.65|23.65|23.63|23.74|23.66
05651|26217|/equities/unibet-group-plc|MSCI_EU_SMALLCAP||||||||||||||||129.3|129.2|129|128.8|128.6|128.6|128.5|128.3|128|127.9|128|128|127.5|127.8|127.5|128|129.6|129.9|129.8|130|129.9|129.8|129.8|129.8|129.8|129.9|129.8|129.5|129.3|129.6|129.6|129.7|129.6|129.6|129.5|129.5|129.6|129.6|129.6|129.3|129.2|129.3|127.7|127.7|127.8|127.6|127.9|127.5|127.4|127.5|127.5|127.4|127.3|127.4|127.4|127.5|127.2|127|127|127|127.1|126.9|127|126.8|126.8|126.9|126.8|126.6|126.6|126.6|126.5|126.8|126.7|126.8|127|127|126.9|126.3|126.2|125.8|125.9|126.2|126.6|126.5|126.4|126.2|126.5|126.5|126.4|126.5|126.5|126.5|126.5|126.6|126.3|126.4|126.4|127.2|126.1|125.9|125.1||125.2|125.2|124|124.4|124.7|124.9|125.2|125.1|125|124.9||124.9|124.8|124.6|124.5|124.5|124.4|124.4|124.5|124.4|124.4|124.1|124.1|124|124|124.4|124.6|124.6|124|124.1||124.1|124|123.8|124|123.8||123.8|123.7|123.9|123.7|123.8|123.4|123.8|124|124.3|124.8|124.8|125|125|124.8|124.9|124.7|124.7|124.7|124.9|124.9|125|||124.65|124.6|124.3|123.85|123.65|123.5|123.3|123.3|123.1|123.15|123.15|123.15|123|122.9|122.9|123|122.9|123.05|122.9|122.95|123|122.9|122.9|123.25|123.5|122.85|122.95|122.8|122.85|122.75|122.7|122.7|122.8|122.75|122.95|122.85|123|123.1|123.2|123|123.3|123.2|123.2|123.6|123.5|123|121.95|121.9|123.85|106.85|106.45|100.95|99.26|97.5|95.5|94.02|93.04|91.24|90.02|90|91.72|93.04|94.14||95.5|95.24|95.52|||97.1|99.82|100.95|99.6|97.56|97.3
05652|960714|/equities/bravida-holding-ab|MSCI_EU_SMALLCAP||80.45|80.25|79.5|80.65|80.8|78.9|77.75|78.8|78.55|78.45|79.75|80|82.75|83.5|84.1|83.4|83.65|82.9|81.15|80.95|79.55|79.6|78.95|78.95|78.85|78.15|78.95|79.8|81|78.8|78.3|77.65|77.8|75.65|75.25|74.8|74.8|75.3|76.15|76.4|76.5|76.25|76.85|76.8|78.2|78.2|77.75|77.75|79.35|79.5|79.9|79.9|79.05|79.7|79.95|80|78|78.2|78.5|78.7|79.45|80.1|80|82.6|85|85.5|85.35|84.65|85.15|85.3|85.35|84.95|84.7|85|84.75|84.75|84.65|83.85|83.6|83.35|83.45|82.4|82.9|82.1|81.05|83.95|87.05|87.95|87.45|88.25|87.15|86.25|88|89.2|89.1|89.3|89.15|87.4|88.2|88.85|90.55|83.9|82.85|84.1|84.3|83.7|82.35|80.7|79.75|79.7|80|79.45|80.85|82.9|83.1|82.2|82.75|82.3|82.8|82.35|82.6|84.35|84.9|83.15|83.85|84.4||84.6|83.8|83.75|83.95|82.2|83.05|83.85|82.5|83.1|84|83.6|83.2|83.55|82.85|83|82.6|81.75|81.1|80.85||77.6|79.6|77.4|76.9|76.4||75.7|76.8|73.25|73.5|73.4|71.75|71.4|70.65|72.7|79.4|79.1|81.7|81.6|80.55|82.85|79.85|79.6|84.15|93.85|93.85|94.65|||96.05|96.4|94.95|94.85|97.6|96.35|94|94.6|95.3|95.5|95.65|95.6|94.55|91.95|91.6|90.1|87.85|85.75|89.05|89.25|89.1|88.1|87.35|86.05|86|85.85|85|84.8|86.9|86.9|83.65|77.85|78.75|78.3|78.6|78.5|78.65|77.95|79.05|79.85|80.15|79.8|79.05|77.9|79.1|79.4|80.2|79.45|78|78.65|78.5|78|80.4|80.75|80.8|79.9|79|80.85|80.4|79.2|79.1|81.65|82.4||81.8|82|82.55|||81.75|81.95|81.95|80.15|78.5|79.45
05653|26228|/equities/alk-abello|MSCI_EU_SMALLCAP||162.4|162|161.6|158.6|160.7|158.9|156.1|156.9|154.9|158.9|167.8|172.5|160.9|166.9|167.6|157.6|158.3|163.5|161.9|164.8|164.1|161.9|165.5|167.1|166.5|166.6|166.2|164.7|167.1|172.5|174|174|173.4|173|168.7|166.4|165.6|167.9|168.8|169.1|167.5|168.9|170.8|173.1|172.6|173.7|177.3|176.2|180.2|182.4|182.5|182|178.8|180.7|182.5|183.5|182.1|179|178.9|178.6|173.7|172.9|174.1|180.3|180.3|179.6|178.6|182.2|185.6|182.5|182.5|162.1|161.2|163.7|162.1|159.8|159.5|157.2|155.1|154.9|153.4|151.5|153.9|149.3|146.4|155|157.6|156.8|151.7|152.2|151.6|153.5|152.9|154|154.1|153|155.2|155.5|155.6|157.3|158.4|154.6|154.8|154.8|154|154.4|153.9|156|155.1|153|153.6|153.6|159.4|159.9|157.4|146.2|147.7|146.6|146.8|146.4|146.4|145.8|145.9|147|147.2|144.3|146.4||153.3|156.6|153.9|152.7|153|154.9|155.1|155.5|158.9|158.8|155.1||155.4|156.7|156.4|155.6|153.5|||154.7|156.5|153.2|156.8|137.5|131.2|131.7|131.9|130|126.5|128.8|129.8|128|126.1|127.6|128.1|129.1|129|129.8|126.6|124.2|125.1|125|123.8|124.5|124.4|124.5||||124.3|124.9|127.8|129.1|130.2|130.2|130.4|130|129.2|130.7|130.6|130.8|132.2|132.8|132.6|132.3|134.5|132.9|131.6|131.5|132.2|130.6|130.9|131.6|133|131.8|132.5|129.2|130.4|128.8|130.3|132.2|132.8|131.3|124|115.3|115.2|113.3|113.9|112.2|112|111|109.9|110.4|108.3|108.9|109.4|110.4|115.5|114.2|109.2|108.5|109|109.8|108.7|107.3|107.6|105.4|104.3|103.3|102.9|102.9||102|100.9|101.7|||99.35|99.3|100.8|99.35|99|100.2
05654|942516|/equities/entra-asa|MSCI_EU_SMALLCAP||121.6|121.6|120.2|116.8|118.6|117.8|113.4|112.2|113.6|114.6|115|115.8|115.4|116.2|119.2|118.6|117.4|117|119.2|117.6|118.2|120|120.6|121.6|121.4|120.2|120.2|120.8|121.4|123|124.8|133.6|135.2|133.8|136.6|136.8|139|137.8|138|138|139.8|139.6|139.8|140.6|137.8|138.4|138.4|139|138.4|140|138.2|138.8|138.2|139.6|139.8|140|138|137.2|135.8|131|130.8|129.8|128.2|129.8|131.2|132|131.6|132.4|135|135|131.8|130.2|131.2|131|130.6|130.2|133|132|130.8|130.6|130.8|127.2|127.2|125|123|124.8|125.2|126|126.2|125.4|125.4|126|128.4|129.8|128.4|129.8|129|130|134.8|132.4|128.4|126.4|122|118.4|115.4|116|115.6|115.2|115|114.2|109.4|106.6|106.8|108.2|109.2|108.6|111.4|109.8|109.8|109|109.4|111|111|111.4|110.6|111.6|112.6|114|113.2|113.4|113.8|113.4|111.4|113|111.8|111.6|113|114|113.8|||113|110.8|111|112|110||107.8|107.6|102.8|103.2|103.6||104.2|103.4|102.8|103.2|103.2|108.2|107.8|106.6|106.8|106.6|107.4|108.6|109.6|110|114.6|113.2|112.4|112.6|113|112.8|113.4||||112.5|112.1|111.6|116.7|113.3|108.8|107.9|108.1|108.7|110.5|109.7|111.5|111.5|110.2|109.9|109.5|110|108.6|106.8|104.9|104.5|110|107|107.6|107.8|108|108.6|109|110.5|112|110.1|110.3|110.5|113.3|117|116.2|116.5|115.3|118.3|118|116.5|118.3|117.1|116|115.8|115.5|114.9|115|114|114.2|115.5|115.6|117.3|116.9|115.9|115|114.5|113.5|114.5|116.1|115.8|115.1||115.4|114.7|114.9|||113.8|113.5|113.3|112.8|110.6|112.4
05655|1056353|/equities/arjo|MSCI_EU_SMALLCAP||34.6|34.72|34.36|34.34|34.16|33.18|33.16|33.8|34.18|34.34|35.02|35.3|35.34|35.54|36|35.84|35.96|35.96|35.96|36.3|35.9|35.46|36.28|36.76|36.66|36.16|36.28|36.7|37.16|36.68|36.08|38.38|42.9|43.04|42.58|42.26|42.46|42.4|43.02|43.48|44.04|44.56|44.28|45.2|45.46|45.46|44.02|44.54|44.7|44.44|43.98|44.34|43.94|43.36|43.2|43.34|42.92|42.96|43.76|43.68|43.56|42.66|42.44|41.58|42.04|41.98|41.08|41.1|41.16|40.4|40.68|40.76|40.62|40.92|41.12|41.1|41.2|41.18|40.88|40.36|40.28|39.72|40.08|39.96|39.18|40.7|41.8|42.2|42.2|41.88|41.74|41.66|42.1|42.18|42.16|43|43.16|41.42|41.96|43.66|42.5|42.38|42.12|42.68|42.68|42.34|41.66|41.88|41.02|41.24|41.6|41.42|42.72|42.48|42.44||43.04|43.1|44.96|45.04|45.06|45.5|45.62|45.38|45.16|45.96||46.08|46|46.76|46.5|46.12|46.48|47.18|47|47.06|47.2|47.84|47.92|48|48.56|48.5|49.84|49.76|47.54|47||46.22|46.04|46.1|46.52|47||47.36|47.28|46.74|47.9|49.2|48.78|48.5|47.48|52.5|52.65|52.55|53.75|53.5|53.2|52.55|53.35|53.3|52.45|52.85|51.9|51.2|||51.7|51.95|50.5|50.2|49.32|49.46|50.5|50.65|50.2|50.7|49.84|50.2|50.2|50.3|50.75|50.2|48.92|49.04|49.44|49.48|49.62|49.2|48.76|48.02|48.86|50.7|50.2|50.8|50.8|51|50.45|50.15|50.2|50.5|50.55|50.35|48.94|49.38|49.86|50.2|50.1|49.08|49.64|44.26|44.78|44.84|44.78|43.32|44.2|44.18|44.34|43.04|43.2|42.98|44.48|43.42|41.56|40.62|40.38|39.86|40.26|39.6|39.74||40.08|40.04|40.4|||39.96|39.68|40.06|39.94|39.46|40.04
05656|26223|/equities/wallenstam|MSCI_EU_SMALLCAP||51.9|51.45|51.05|50|50.45|49.44|49.14|49.3|49.24|49.34|50|50.1|50.9|51|51.75|51.25|50.1|50.1|50.3|50.7|50.85|51.05|52.65|53.5|53.3|53.3|53.7|53.8|55|57.3|57.55|57.9|58.75|59|59.5|59.5|59|59.9|59.6|60|61|61|60.6|61.15|59.05|59.15|58.35|58.35|58.8|58.1|56.65|56.7|55.4|56.55|57|57.15|55.5|55.65|55.65|55.2|55.6|54.55|53.75|53.65|53.85|54.1|55.5|55.1|56.4|55.95|55.25|54.1|54.75|54.75|54.15|54.2|54.05|54.2|54|54.3|54.65|53.75|54|53.25|53.45|55.45|56|55.4|55.55|55.55|55.25|55.05|54.95|56.2|56.6|56.5|57|57.05|57.65|57.5|57.55|57.3|56.8|56.9|53.1|52.2|51.75|51.15|50.55|51.55|50.85|50.15|50.7|50.85|50.95||49.38|48.92|49.48|50.3|50.7|51.7|51.35|50.3|50.85|53.15||53.7|53.2|52.2|51.7|51.2|52.25|52.7|51.35|51.55|53|53.3|52.65|53.35|53.3|54.2|53.2|51.8|51.45|52||51.95|51.5|50.1|50.05|49.82||49.32|48.02|46.94|47.24|48.82|48.76|47.8|47.04|46.48|45.92|46.14|46.84|47.52|46.88|48.7|48.86|50.1|50.05|50.7|50.8|52.4|||53|52.7|52|51.5|51|50.4|48.4|47.98|48.34|48.32|49.48|48.56|49.3|49.24|49.2|47.9|46.96|46.62|47.5|47.66|46.46|45.6|45.78|45.82|46.42|46.38|46.5|46.86|47.4|47.88|47.86|46.48|47.94|48.1|48.22|49.86|50|49.94|50.7|52.65|52.95|52.95|52.95|52.2|51.55|50.2|50.25|50.2|50.6|50.2|50.4|49.96|50.9|52.85|52.65|52.65|52.2|52.15|52.6|53.55|53.6|53.45|54.7||55.1|55.15|55.25|||54.85|53.9|54.85|54.4|54|54.95
05657|1112820|/equities/nyfosa|MSCI_EU_SMALLCAP||109.5|108.7|106.2|103.3|105|103.6|101.7|104.6|104.4|106.2|109|110.4|109.6|111.3|113.8|112.7|110.5|109.4|110.1|109.5|108.7|110.3|114.9|117.4|117.4|116.7|117.4|114.9|115|117|117.3|118.9|120.7|122.5|122|122.7|123.4|125.6|126.6|126|127.3|126.7|123|124.6|120.9|120.4|120|118.1|117.3|119.2|116.5|115.4|111|113.7|115.9|116|115.3|113.9|113.4|112.2|112.7|112.4|110.8|114.9|114.9|115.2|116|116.2|117.8|117|115|112.2|116.8|116.6|116.6|116|116.9|116.6|114.5|115.2|116.2|111.1|111.9|108.4|109.5|112.4|112.6|112.8|113.1|114.2|113.6|112|113.5|114.3|116.5|114.5|118|118.8|120.8|120.1|119|116.3|121.1|117.6|113.4|112.7|110.8|107.3|103.9|105.1|103|101.5|102.9|102.9|103||102.3|102.2|102.9|102.1|103|105.1|105.9|103.5|102.4|106.4||107.5|106|108.3|107.1|104.8|103.8|105.4|104.2|104.7|107.4|107|103.3|104.2|104.6|109.3|109.9|104.4|104.3|104||104.2|102.7|98.6|98.4|97.6||96.75|94.45|92.1|91.25|96.6|99.1|100.9|97.5|97.75|96.85|97.65|98.2|98.9|96.35|99.75|99.75|99.25|98.6|102.3|102.3|105.4|||106.3|104.8|102.4|102|101.9|102.7|97.75|97.75|96.9|95.65|97.5|95.7|96.6|95.85|94.75|90.8|90|89.9|91.25|91.2|89.5|87.75|87.9|85.7|85.4|85.65|88.4|90.3|92.3|92.1|91.6|88.95|91.35|91.5|91.75|92.6|93.45|93.55|94.9|95.7|96.15|95.8|95.3|94.55|92.2|90.05|86.5|85.2|85.75|86|85.15|83.3|85.55|87.9|87.9|86.75|86.3|90.3|89|90.85|94.15|94.35|95.65||96.8|96.1|97.15|||96.05|93.3|93.6|93.5|92.75|92.55
05658|26238|/equities/bavarian-nordic|MSCI_EU_SMALLCAP||197.1|195.95|192.55|197.7|202.6|199|193.45|194.6|191.1|187.3|184.35|205.1|203.6|208|212.8|208.4|205|209.3|214.1|217.7|216.1|219.6|221.1|220.3|219.4|225.9|229.6|226.6|230.3|219.3|222.4|220.8|213.3|217.8|216.8|213.4|211.4|218.3|222.3|225.5|226.4|229|231.9|231.5|236.3|238.2|245.8|241.5|241.6|243|255|248.8|251.1|248.4|251.8|246.4|246.6|239|235.2|236.3|244.3|255.9|261.7|274|273|269|273.2|278.3|284.7|280.8|276.8|280|261.1|284.9|300|289.2|261|225.5|199|200.6|196|202.8|189.25|192.6|180.55|186.95|189.9|189|188.95|186.3|187.7|189.5|191.4|190.5|189.65|187|188.35|183.95|183.7|180.6|181.65|187|187.8|189.2|182.5|180.5|177.95|175.55|173.3|174.6|188.8|188.8|184.05|157.9|158.35|158.8|157.4|158|163.05|162.55|168|170.2|173.1|178.75|181|182.95|184.6||187.9|188|185|178.6|178.85|179.9|181.55|180|180.2|178.15|179.95||183|175.85|172.7|170.45|166.35|||164.9|162.6|160.5|158.05|155.6|154|158|153.2|149|149.55|151.4|152.95|151.6|147.65|149.75|152|152.2|155|156.3|154.35|154|151.85|153.9|157|164.45|166.05|162.5||||155.8|155.1|156.65|159|159.8|158.75|158.85|162.3|164|167.3|168.65|169.65|173.1|175.75|170.8|161.15|151.95|156.45|156.85|160|166.2|177.55|180.7|180.75|174.2|181.8|172.9|167.7|163.25|162.6|156.5|162.3|161.2|158.6|159.6|158.5|156.7|157.35|155.95|159.2|159.35|160.6|156.15|159.45|159.1|163.65|162.5|163.3|163.1|162.15|162.05|167.2|169|170.9|174.6|174.8|178.45|178.8|177.9|176.8|182.5|182.5||181.65|183.1|185.3|||180.6|171.25|176.25|178.5|180.2|180.65
05659|28514|/equities/dart-group-plc|MSCI_EU_SMALLCAP||1600|1620|1619|1613|1593|1546|1584|1462|1497|1600|1544|1564|1555|1559|1568|1545|1550|1541|1499|1461|1458|1459|1476|1443|1439|1450|1456|1468|1459|1459|1470|1482|1461|1450|1432|1430|1417|1409|1387|1405|1476|1400|1368|1423|1435|1454|1457|1421|1435|1411|1432|1433|1435|1438|1428|1418|1424|1447|1485|1463|1470|1486|1455|1463|1483|1480|1458|1483|1477||1411|1412|1397|1380|1375|1374|1375|1378|1371|1378|1341|1386|1399|1359|1375|1383|1447|1422|1407|1411|1394|1384|1367|1438|1465|1450|1464.52|1460|1447|1440.88|1426|1367|1324|1331|1324|1332|1338|1312|1323|1341|1370|1323|1320|1314.368|1322|1323|1340|1328|1332|1323|1291.338|1320|1330|1324|1324|1346|1351|1365|1359|1355|1364|1365|1348.76|1370||1425|1369|1348|1349.37|1404|1368.749|1400.42|1416|1402|1396|1385|1381|1375|1425||1416.54|1459|1438|1460|1450|1467.54|1443|1490|1522|1516|1466|1466|1445|1435|1458|1549|1524|1559|1568|1524|1491|1501|1489|1466|||1450|1445|1450|1433|1448|1437.6|1418|1446|1419|1409|1427|1419|1430|1446|1424.16|1442|1437|1443|1444|1438|1442|1444|1442|1445|1407|1418|1418|1404|1393|1398|1403|1350|1359|1332|1327|1336.752|1329|1320|1338.01|1354|1341|1352|1352|1350|1343|1341|1337|1344|1308.661|1297|1284|1309|1318|1304.5|1276|1264|1270|1274|1275|1274|1272|1260|1280.752||1270|1290.129|1303|||1321|1324|1323|1301.05|1284|1297
05660|26292|/equities/jyske-bank|MSCI_EU_SMALLCAP||498.2|495.6|487.4|489.6|494.2|497|497.6|502|505|501|496.2|491|488|494|499.6|502|502.5|500|494.8|488.6|486.8|479.6|483.4|526.5|539.5|533|534|536.5|531.5|533|538.5|534|522|525|532.5|536.5|527.5|523.5|524|525|522.5|520|521.5|520.5|529.5|536|537.5|527.5|530|526|534.5|536|530.5|530.5|528|529|529.5|531|527.5|532.5|536|540.5|539.5|545|547.5|545|543.5|542.5|544.5|542.5|544|542.5|539|552.5|536.5|534.5|534.5|526.5|522.5|526.5|522|518|518.5|524.5|521.5|540|560.5|574.5|570|560.5|552.5|547|549|547.5|545|544.5|535.5|532|533.5|544|549.5|548.5|544.5|544.5|546.5|555.5|561|555|550.5|560.5|561.5|562.5|577.5|586.5|583|578|585.5|581.5|569|560|553|558|563|556|549.5|551.5|550||571|574|571.5|563|554|556|543.5|541.5|543.5|542|545||549.5|546.5|552|552|551.5|||556|565|584.5|576|577.5|576|572|569.5|566|574.5|580|581|576|571.5|577.5|576.5|572|586|594.5|614|615|616.5|609.5|607|601.5|597|589||||584.2|581|573.6|576|575.2|571.8|573|570.2|573.6|568.4|568.8|559|561|568|562.6|563.2|564.6|566.2|567|559.8|551.8|528|524.8|526.4|534.4|534.4|535.8|539.2|538|529.8|526.8|525.4|520.8|521.8|528|533.2|532.6|539.4|539.2|532|536.6|538.8|537.8|542.2|539.4|531|522.8|520.4|514|515.2|520.2|532.8|549|548.8|526.6|519.8|520.4|498.9|496.6|491|490.2|490.9||484.4|485.2|487.7|||473.5|470.1|477.2|474.2|482|492.2
05661|940863|/equities/keywords-st|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||2446|24.48|24.46|2452|2442|2442|2442|2442|2440|2440|2440|2440|2440|2440|2440|2438|2438|2436|2438.5|2436|2435.6001|2434|2434|2430.1001|2430.72|2430|2431.4399|2430|2430|2432|2430|2438|2433.3601|2430|2428|2433.9199|2428|2428|2430|2412|2412|2418||2408|2408|2408|2404|2408|2410|2412|2430|2404|2400|2398|2392|2392|2406|2388|2420|2390|2388|2388|2388|2396|2390|2388|2386|2392|2394|2390|2388|2388.386|2388|2388|2392|2394|2396|2406|2396|2394|2400|2324|2326|2321.094|2192|2200|2232|2262|2290|2250|2236|2250|2260.5559|2262|2170|2172|2210|2202|2220|2214.5701|2236|2236|2248|2248|2262|2260.1001|2260||2230|2247.5979|2264|2344|2500|1480|1400|1348|1323.795|1312|1297|1271|1280.4|1219||1196|1166|1201|1199|1182|1164|1170|1208|1189|1206|1180|1183|1181.05|1178|1157|1229|1231|1233|1215|1212|1203.788|1232.028|1249|1313|||1332|1277.124|1300|1350|1358.17|1380.9|1402|1448|1462|1456|1459|1565|1374|1360|1384|1436|1460|1450|1482.559|1483|1499|1560|1588|1624.45|1666|1670.8879|1652|1706.531|1727.15|1733|1739|1717|1692.778|1784|1780.199|1791|1717|1707|1679|1700|1689|1684|1674|1624.162|1611|1584.55|1574.079|1563|1515|1545|1522|1550|1566|1547|1530|1544|1566|1564.6|1588|1563|1620|1645|1693||1677.679|1670|1695|||1654.309|1603|1592|1570|1533.741|1431
05662|26018|/equities/ssab-ab?cid=26018|MSCI_EU_SMALLCAP||50.2|50.3|50.14|50.96|51.06|50.68|49.93|50.52|51.3|52.16|51.92|51.52|51.72|54.1|55.08|56.32|56.94|56.1|52.74|51.48|50.44|50.34|51.2|51.4|51.2|50.14|49.82|49.43|48.59|49.05|49.18|47.99|48.39|47.56|48.43|48.9|49.88|49.99|50.08|51.48|51.86|51.08|51.98|52.4|53.66|53.2|52.9|49.81|50.06|48.08|48.65|48.5|46.39|46.2|45.77|45.94|46.1|45.93|45.26|45.69|45.24|45.88|45.92|48.82|48.97|49.63|49.21|49.88|50.36|50.48|50.54|50.28|50.28|50.5|50.68|50.32|50.24|50.18|50.6|51.5|51.56|51.16|51.5|51.48|50.22|52.38|54.74|54.84|55.2|55.14|55.36|55.78|56.6|57.56|57.6|58.68|59|59|60.24|60.56|59.94|57.8|57.26|58.06|58.28|59.3|59.18|59.28|57.8|58.78|57.64|55.8|56.7|57.92|58.74||58.5|57.8|57.46|57.16|58.64|58.66|58.04|58.12|59.08|59.22||59.54|60.48|62.26|61.54|61.16|60.62|61.84|61.78|61.56|62.62|63.38|63.32|63.46|64.18|64.12|64.6|64.6|63.76|64.36||62.5|63|63.76|64.12|63.1||64|63.4|62.42|61.18|68.4|63.72|64.08|64.08|64.52|66.64|66.64|68.36|68.9|70.24|71.96|70.74|71.76|72.78|73.02|73.86|77.12|||80.88|81.44|81.38|83.12|81.68|80.76|77.84|77.7|79.3|78.06|78.28|77.46|76.66|74.66|74.38|74.46|77.18|78.6|80.1|81.7|82.3|83.14|82.42|80.12|81.72|83.84|83.54|83.7|85.1|85.16|84.7|83.96|82.6|82.94|81.18|80.64|79.24|78.96|78.58|80.24|79.82|80.6|76.06|75.56|74|74.18|74.7|73.9|72.44|73.58|74.04|73.8|75.1|76.18|76.2|76.26|74.78|75.5|75.38|76.3|76.7|77.48|78.78||78.38|78.28|78.1|||78.8|78.94|78.9|79.18|78.26|78.28
05663|40271|/equities/leroy-seafood-group-asa|MSCI_EU_SMALLCAP||51.95|52.05|52|52.6|53|52.2|51.15|51.3|50.45|52.5|51.3|49.98|51.5|51.25|51.7|52|51.45|52.1|51.35|51.25|50.95|51.4|52.1|53.05|53.15|53|53.2|52.35|52.75|53.2|53.75|54|53.2|53.55|53.05|52.3|52.9|50.85|50.4|50.6|51|50.15|50.1|50.55|48.4|48.22|48.7|48|48.82|49.52|48.9|49|48.6|49|49.1|49.14|49.4|49.46|50.7|50.75|48.7|49.28|48.62|49.28|50.3|50.25|50.8|51.2|51.55|51.5|51.7|52.3|51.55|50.1|50.3|50|50.2|49.98|50.3|48|48.76|48.6|47.42|45.98|45.6|46.78|47.68|48|47.46|46.24|45|44.46|44.2|43.8|43.76|43.36|43.18|42.46|42.1|42.36|42.3|42.2|42.56|43.4|43.56|44|42.98|43.8|43.76|43.48|43.64|43.9|45.64|45.7|46.44|46.8|46.6|46.92|47.2|46.82|46.82|45.96|44.44|44.9|45.38|45.4|45.28|45.24|46.5|46.58|47.4|46.78|47.08|50.4|50.55|48.84|49.28|49.7|50.8|||50.5|52.6|50.3|49.82|50||49.5|49.02|48.6|48.96|50.4||49.2|48.72|48.18|47.72|47.16|47|46.72|46.04|45.64|45.78|46.26|46.64|47.28|47.58|47.56|47.58|47.56|46.38|46.36|47.12|48.4||||48.24|47.8|48.46|48.54|48.8|48.84|48.9|47.94|47.46|47.62|47.06|47.5|48.62|48.68|48|48.46|47.8|47.56|47.4|47.42|45.98|40.32|40.42|41.56|41.7|41.68|41.42|42.16|42.3|41.6|41.76|41.54|41.9|42.64|43.14|43.42|43.4|42.7|42.66|42.52|42.44|42.64|42.26|42.18|44.3|44.18|43.88|44.38|45.4|43.68|43.06|43.38|43.4|43.8|44.06|44.04|44.14|43.7|43.24|43.24|42.4|42.5||41.84|41.6|41.56|||40.5|40.64|41.66|42.84|41.64|41.94
05664|40243|/equities/kongsberg-gruppen-asa|MSCI_EU_SMALLCAP||1304|1316|1315|1314|1332|1289|1276|1251|1242|1209|1207|1258|1236|1193|1161|1144|1128|1149|1138|1159|1155|1169|1182|1190|1175|1166|1168|1117|1121|1124|1144|1147|1145|1144|1119|1089|1102|1096|1112|1086|1093|1108|1109|1077|1034|1040|1059|1056|1052|1055|1050|1044|1036|1106|1110|1101|1092|1076|1064|1061|1062|1098|1090|1102|1123|1123|1114|1105|1091|1104|1107|1115|1097|1098|1100|1106|1109|1105|1088|1076|1065|1039|1052|1055|1024|1075|1103|1099|1089|1097|1082|1091|1121|1110|1089|1069|1074|1077|1078|1075|1063|1040|1001|895|896|887|892.5|889.5|914.5|905.5|876|870.5|875.5|878|894|892.5|879.5|877|886.5|884.5|916.5|935.5|926.5|938.5|944|934|908.5|919|919.5|922.5|910|899.5|905.5|914|912.5|910|913|896|880|||867.5|848.5|841.5|842.5|839||832|824|822.5|803.5|803||793.5|768.5|763|778|778.5|764.5|751|751|771.5|770.5|775|785|771.5|757.5|750.5|769.5|772|759.5|754|755|773.5||||750|752.5|751|737|728.5|727.5|719.5|712|687|679.5|674|674|672|677|675|692|696|688|685.5|682|675.5|682|682.5|671|664|661|670|664|662.5|660|650.5|630|632|609.5|553.5|552|554.5|546.5|542|540.5|543.5|542|539|538|538.5|528.5|531.5|532.5|534|530|528|522|522.5|516.5|510.5|505|499|488|491.2|484.8|470.8|475||465.8|463.8|464|||461.8|466.8|466.6|465.6|461|464.2
05665|977688|/equities/qt-group-oyj|MSCI_EU_SMALLCAP||68.9|69.35|68.15|69.3|69.7|67.5|66.85|68.35|68.6|68.55|69.75|69.95|68.1|69|69.9|70.25|70.2|68.75|68.8|69.1|72.55|74.4|87.5|88.7|88.6|87.7|88.45|87.6|88.4|90.6|91.45|90.05|90.05|91.6|89.1|89.65|88.95|88.8|88.45|90.75|91.95|92.8|92|94.3|93.2|93.35|93.5|90.3|91.3|90.9|92.2|91.9|87.7|88.65|88.3|90|90.1|90.05|90.55|90.35|91.6|91.15|91.2|96|97.15|95.5|94.75|95.1|94.55|94.75|94.75|95|94.85|94.8|94.35|92.75|92.95|92.85|92.4|92.5|92.2|89.65|77.35|78.6|76.6|81.35|83.75|82.95|83.05|81.6|81.65|80.35|83.05|83.65|82.1|77.45|78.25|78.25|77.4|78.3|78.5|77.85|77.35|79.75|79.9|80.7|79.55|82.5|81.3|80.3|82.2|83.7|86.65|84.9|83.75||82.4|82.3|85.05|86.4|88.25|89.4|88.8|84.6|84.9|85.2|85.8|84.55|83.85|83.65|81.65|82.55|83|84|84.7|85.5|86.5|85.45|85.05|85.3|84.65|85.9|84.5|80.35|77.3|77.95||77|76.2|74.35|75.45|74.45||74.75|74.95|74.4|73|71.3|70.15|68.95|69.15|70.9|71.7|72|74.6|78.95|78.4|76.85|77.65|75.45|73|73.95|73.9|76.85|||76.74|76.64|75.5|75.6|74.74|74.96|73.96|76.92|79.18|79.68|80.68|81.24|81.04|81.56|80.16|78.34|77.52|80|81.12|80.64|79.56|79.4|78.88|78.5|78.46|81.1|79.56|78.9|80.56|78.4|67.48|68.44|68.4|68.62|68|65.5|65.08|66.12|68.2|69.08|68.38|66.54|67.8|67.88|67.76|67.76|67.98|67.24|66.68|66.96|66.6|65.22|67.72|66.06|67.46|67.8|67|66.22|66.8|68.8|64.06|64.86|65.2||65.82|71.38|71.2|||68.38|67.52|68.12|69.04|67.7|67.28
05666|28554|/equities/itm-power-plc|MSCI_EU_SMALLCAP||34.76|35.68|35.46|35.88|36.4|35.26|34.76|36.26|37.3|38.02|37.64|39|40.98|41.56|41.22|42.3|41|45|44.98|43.98|43.44|44.7|45.1|41.3|41.5|40.8|41.88|42.96|42|44.2|44.2|43.74|46.2|46.82|48|48.86|49|48.6|50.5|50.15|49.94|51.15|49.78|51.4|51.7|50.35|49.66|48.98|48.36|49.42|49.96|50.45|49.38|49.2|49.44|49.64|49.32|49.7|49.5|50.65|50.75|51|50.95|50.95|51|50.75|51|52.35|52.3||51.7|52.55|52.85|53|53.2|55.05|59|59.6|59.75|54|52.2|53.95|53.65|54.4|52.65|57.95|53.75|53.6|52.7|55.05|55.2|53.425|53.1|53.2|54.45|56.75|62.6|63.7|64.55|67.9|65.55|63.9|58.95|59.1|60.15|50.95|51.095|49.614|48|48|48.024|47.5599|47.92|49.98|49.54|49.48|49.74|49.76|49.62|50.3|53.05|52.55|53|56.5|61|64.15|71.8|68.35|70.3|69.25|66.7096|61.2|58.8|59||53|55.4|56.3|56.95|57|57|56.75|58.1|57.25|54|54.15|55|54.9|55||53.3|53.3|51.95|51.361|53.95|54.3624|52.75|52.95|52.95|51.95|51.4|51.1|52.85|52.2|52.85|54.95|55.375|55|57.3|56.45|54.95|56.55|55.05|55.6|||55.26|54.42|52.44|52.914|54.72|54.38|53.2|55.78|55.44|56.52|55.62|55|57.72|57.6229|59.44|59.138|57.28|54.86|55.24|56.02|57.26|58.08|54.96|58|57.96|61.56|61.6|60.78|62.98|65.56|65.5|66.5|68.16|64|62.96|64.1|65|67.3895|70.68|66.98|61.8|63.74|49.38|48.1|48.79|50|51|46.68|47.46|53.74|53.2607|54.52|55.56|54.04|52.94|55.18|54.8|55.8|55.96|58.98|59.98|60.16|63.12||61.1|62.714|61.8|||59.66|59.1552|59.1|58.2|58.3|59.66
05667|994717|/equities/derriston-capital-plc|MSCI_EU_SMALLCAP||37.16|36.56|36.96|36.96|36.82|35.56|38.34|34|32.94|32|31.74|31.32|31.6|33|33.2|34|36.9|40.8|38|39.26|38.68|38.46|40.1|40|38.88|38.5|39.92|40.98|39.44|40.98|43|42.08|40.74|40|38.68|39.9|40.6|41.44|42.06|41.78|39.56|38.56|39|40.54|42|41.04|40.6|41.72|43.68|43.48|43.18|43.6|45.26|45.18|46|46.5|48.9|48.4|48.52|50.7|56|56|55.35|54.25|56.2|57.4|58.55|61.05|64.05||66.75|64.2672|59.75|62.65|63.636|65|58|54.95|55.7998|52.92|53.6575|51.5|52.95|51.5|53.2|55.3|58.5|55|55|55.5|54.25|54.95|54.95|56|55.95|56|55|54.5|54.6|54.6|55.6|56.95|56.5|60|59.95|54.6|52.35|52.05|50.5027|46.76|44.98|45.7|45.2343|48.28|48.26|48.47|48.9|49.78|49.78|49.724|49.802|50.7|50.2|49.7|49.68|50.3|54.45|53.842|55|56.3558|53.55|53.6|57.95|54.35||53.65|54|55.5|59.3|60.65|60|59.7|57.5|58|62.95|56.5|49.147|48.268|50||51.75|50.2|51.2|52.85|52.35|52.95|54.9|57.55|57.05|55.95|55.95|55.95|55.95|58|61.15|63|61.5|61.95|61.1998|56.95|53.85|55.45|53.35|52.5|||54|43.991|45.5|45.5|55.292|41|39.98|38|38.14|39.98|40.5|41|40.5|39.6985|40.44|39.76|40.08|41.9|40.96|41.82|41.98|44.26|43.86|41.12|42.98|43.9065|42.28|41.88|41.02|42.88|41.98|39.96|41.94|42|41.22|41.98|42|43.08|43.44|46.4135|45.98|46|46|45.98|46.08|41.78|42.52|40.413|44.38|42.3|42.98|42.88|44.1|44.68|46.24|47.88|48.72|48.14|48.48|48.84|50.25|53.956|55.7342||53.75|53.108|52.303|||50.9|50.4|52.39|51.5|50.1366|52.7
05668|32274|/equities/viscofan-sa|MSCI_EU_SMALLCAP||61.5|61.5|61.7|61.8|62.4|61.7|61.1442|61.2418|60.6558|60.9488|60.8512|62.3|62.5|62.2|61.6|61.4|61.3|62.2|62.1|62.7|62.4|61.8|63|62.7|62.9|62.6|62.5|60.8|59.7|60.3|60.1|60.6|60.2|60.1|60|60|60.7|62|62.6|62.8|63.2|62.7|63|63.6|63.9|64|64.4|63.4|64|63.5|63.4|63.6|62.7|63|63|62.2|62.5|62.6|63|62.4|61.1|61|60.5|61|61.1|61.5|61.1|61.4|61.3|61.9|61.9|61.4|61.5|61.5|61.5|61.5|61.3|60.9|60.9|61.1|61|61.1|60.8|60.5|60.6|61.4|61.5|61.7|59.7|59.5|60|59.4|60.3|61.3|61.2|60.2|60.2|59.9|59.8|60.4|60.3|60.2|60.1|61.2|61.6|61.9|61.2|61.2|60.8|62.1|62.4|62.2|62.3|62.3|62.1|61.7|61.5|61.8|61.8|62.1|61.2|61.1|61.8|61|60.9|60.9|60.5|59.9|59.7|60.6|60.3|60.2|60|61.7|61.8718|61.7744|61.5795|60.9949|61.5795|61.2872|61.0923|60.6051|59.9231|59.9231|59.7282|59.7282|59.6308|59.241|58.7538|58.7538|60.2|60.1||60.9|61|61.9|61.4|61.6|61.4|60.5|59.5|59.8|58|58.2|58.5|58.9|59|59.1|58.5|58.8|58|58|58.2|59.2|||59|58.9|58.4|58.3|58.5|58.1|58.5|59.5|59.4|59|59.5|59.1|58.7|58.1|57.8|57.4|57.4|57.7|57.8|57.6|52.4|52.3|52.8|53.2|53.1|54.4|54.2|53.6|53.7|54|54.2|54.4|54.1|54.1|54.5|54.8|54.6|54.5|55|53.8|54.5|54.4|54.5|54.4|54.5|53.1|53.5|53.6|52.9|53.2|54.2|54.7|54.8|54.1|54.1|53.9|53.8|54.2|54.2|53.8|53.9|54.3|54.1||54.2|54.8|54.3|||54.6|54.2|54.5|55.2|55.2|56.3
05669|49920|/equities/sparebank-1sr|MSCI_EU_SMALLCAP||145.2|146.4|145|147|147.8|143.2|142.4|143|143.2|142.4|142|142.4|143.2|145.4|146.4|146.6|147|146.8|145|146|148.2|147|147.2|147.2|146.6|147.4|147.2|147|146.8|144|140.6|140.4|138|137.2|137.8|138|138|137|136.2|136.2|136.2|134.8|135|136|136.2|135.6|134.4|135|135.2|135.6|135.6|135.8|134.6|136.2|138.2|136.4|131.4|131.4|132.8|132|132.4|133.4|133.2|134.8|136|136.4|135.2|137|136.8|136.6|136.4|135.8|135.4|136.4|136.6|136.6|135.6|134.6|132.6|131|131.8|136.8|136.4|135.8|133.6|139.4|141.6|142.8|140.4|140|137.8|138.4|139.4|138|136.6|135.6|134.6|133.4|133|132.2|132.6|131.4|130.2|134|133.2|133.4|133.6|133.6|133.2|132.6|130.8|131|131.2|132.2|132.4|131.2|131.4|132|132|131|129.4|130.6|130.8|131|131.6|131.8|131.4|134|133.6|135.8|137.2|137.2|136.4|136.4|136.2|135.8|136.4|136|140|||140|139.6|141.8|142.6|141||139|138|136.4|136.6|135.8||135.2|134|133|131.6|129.8|130.2|129|127.8|135.2|135.4|135.6|136.6|138|141|142.4|141.2|142|139.6|138.6|138.2|136.4||||136.5|135.7|134.8|135.3|135|134.5|134.5|135.1|136.2|134.9|134.9|133.2|132.1|131.8|130.6|130.4|130|130.4|130.8|129.3|128.8|127|127.5|128.2|129.5|129.4|130|129.9|129.9|129.8|129.8|129.8|130.1|129.5|128.7|129.9|130.1|130.9|130.9|128.6|129.1|131.2|132.5|132.3|131.5|131.8|131|130.7|130.8|129.8|128.2|130|131.7|131.7|130.8|129.8|129.9|129.3|128.7|129.3|127.8|129.1||129|128.8|127.8|||125.8|127|127|126.4|126.2|126.9
05670|584|/equities/tietoenator|MSCI_EU_SMALLCAP||17.01|17.02|16.95|16.98|17.03|16.85|16.64|16.86|17.09|17.14|17.21|17.14|17.14|17.25|17.48|17.54|17.49|17.34|17.27|17.45|17.43|17.54|18.03|18.33|18.22|18.67|19.12|18.04|17.95|18.03|18.07|17.8|17.39|17.28|17.19|17.24|17.33|17.31|17.21|17.84|18.12|17.97|18.15|18.7|18.75|18.83|18.55|18.09|18.05|17.87|18.7|19.48|19.11|19.18|18.8|18.77|18.79|18.74|18.82|18.66|18.76|18.95|18.72|19.16|19.06|19.13|19.06|18.91|18.9|18.86|18.88|18.8|18.78|18.91|18.8|18.64|18.62|18.4|18.17|18.19|18.23|18.1|18.18|17.93|17.67|18.47|18.84|19.03|18.84|18.99|18.83|18.67|18.82|19.5|18.84|18.62|18.79|18.65|18.47|18.61|18.6|18.61|18.17|18.33|18.51|18.73|18.6|18.54|18.41|18.53|18.48|18.29|18.3|18.31|18.28||18.14|18.19|17.98|17.98|18.17|18.56|18.66|18.61|18.71|18.91|19.01|18.68|18.85|18.96|18.58|18.68|19.04|19.36|19.28|19.47|19.69|19.57|19.71|19.79|19.68|19.68|19.94|19.02|18.79|18.76||18.42|18.3|18.19|18.33|17.97||18.02|18.01|18.09|18.58|18.97|18.91|18.82|18.74|18.79|18.93|19.15|19.51|19.53|19.44|19.69|19.71|19.64|19.56|19.72|19.65|19.72|||19.76|19.67|19.39|19.3|19.49|19.66|19.78|20|20.28|20.82|20.9|21.68|21.56|21.44|21.46|21.54|21.38|21.68|21.8|21.82|21.7|21.86|21.78|22.02|22.24|22.16|21.92|22.04|22.06|22.3|22.26|21.26|21.62|21.68|21.88|21.92|21.88|21.88|21.78|22.32|22.22|21.76|22.14|21.94|21.74|21.38|21.46|21.24|21.08|21.82|21.78|21.56|22.04|22.34|21.62|21.42|21.3|21.58|21.5|21.4|21.36|21.56|21.94||21.66|21.7|21.8|||21.52|21.42|21.46|21.54|21.12|21.2
05671|572|/equities/konecranes|MSCI_EU_SMALLCAP||64.05|63.5|63.5|63.8|64.65|63.85|62.75|63.75|63.55|63.4|65.9|66.15|66.05|66.35|67.35|67.25|66.45|65.9|64.65|64.05|63.95|64|65.25|64.15|63.15|68|67.1|67.2|66.1|66.3|67.2|66.45|65.55|66.55|66|66.25|67.3|67.85|67.7|68.5|68.25|67.85|67.95|68.15|68.1|67.95|68.6|66.4|65.6|65.3|66.2|66.05|62.8|61|60.5|62|58.25|57.65|58.4|58.7|59.45|61.1|61.4|64.35|63.95|63.5|63.15|63.1|62.45|62.7|62.2|61.2|61.1|60.35|60.05|60.9|61|60.05|60.6|61.45|61.65|60.4|60|58.95|58.6|62.7|64.6|65.2|64.75|62.95|60.5|53.55|54.95|55.25|55.15|55.2|55.7|55.8|55.8|55.45|55.85|54.6|54.1|54.4|54.45|55.1|55|55.25|54.3|54.85|53.8|53.35|53.85|53.85|54.7||54.05|54.4|54.35|54.1|54.7|56.65|56.85|52.4|52.5|53.1|53.2|52.85|52.7|53.3|52.75|53.05|53.9|55.05|54.55|54.5|54.1|53.7|54.1|54.15|54.4|54.95|55.95|54.75|53.2|53.8||53.2|52.35|50.7|50.05|49.78||50.85|49.54|49.54|47.94|49.26|49.08|49.54|49.4|49.28|49.76|48.86|50.2|49.92|49.92|49.9|49.66|49.52|49.46|49.72|48.64|49.08|||49.25|50.16|49.99|49.34|50.44|50.3|50.1|50.16|49.86|49.9|49.81|49.9|49.79|49.5|49.74|49.55|48.13|48.26|48.32|48.36|47.93|48.1|48.6|48.55|48.71|48.67|48.3|48.05|48.15|48.54|47.4|46.61|45.7|46.25|46.63|46.36|45.61|45.24|44.25|43.92|41.11|40.51|40.27|40.21|40.33|40.09|39.69|39.94|39.65|39.48|38.96|38.66|39.03|39.55|39.36|39.79|39.41|39.27|39.05|39.28|39.77|39.89|41.07||41.38|41.19|39.95|||39.6|39.47|39.49|39.11|38.94|39.25
05672|26062|/equities/bure-equity|MSCI_EU_SMALLCAP||372.6|374|371.4|374.4|376.4|369|357.6|362.4|366.4|370.6|377.8|378.8|381.8|388.6|393.2|385.8|382.6|388.4|379.8|381.2|384.6|385.6|398.4|405.6|402|398.8|397.6|389.8|389.2|393.4|392|393.4|387.4|388.2|385.2|382.6|385|385|387.6|397|403|399.8|406.8|416|416.6|418.4|414.4|404.8|414.6|413.8|410|408.2|398|404.2|401.4|403|399.4|404.4|402.2|407.6|410|411.8|415.6|419.6|421.2|417|410.4|415.4|412.2|406.8|406.6|402.2|398.4|388.4|390.8|398.4|389|383|380|378.8|378|371|369.6|366.8|360.2|386.2|403.8|407.4|406.4|406.8|401.4|395|401.8|403.6|398.4|391.8|390.8|384.2|362.2|354|355.6|352.4|351|352|352|355|353|353.8|354.6|358.4|361.4|360|363.8|364|368.6|365|366.2|363.4|365.4|364.4|371|379.8|382|375.2|372.8|372.8||371.2|371|368|367|362.8|364.4|365.6|365.2|365.2|368.2|365.8|369.8|371.2|369.4|376.4|380|373|383|373.2||364.4|363.8|359.6|354.8|348.8||348.4|346|335.8|337.2|339.4|332|325|323.8|330.8|328|325.8|333.2|337.4|329|330.6|332|331.4|324|326.6|327.6|343.2|||343.8|340.2|337|341.4|340|346|339.6|333.4|337|339.8|340.8|339.4|339.2|339.2|341|337.4|337.8|334|334|337.6|332.6|323|319.6|309.8|304.8|302|297.8|307.8|312|312.6|297.6|295.8|300.2|301.2|302.8|307.8|301.8|296.2|297.4|301|298.6|302.2|303.2|304.4|304.4|304.4|299|294.2|287.8|290|288|281|283.6|291.2|289.6|284.4|280.8|285|283.4|277.4|278.6|286.2|290||290|288.8|290|||287|286.2|286|285.4|283|289.6
05673|948493|/equities/banca-generali?cid=948493|MSCI_EU_SMALLCAP||44.76|43.98|43.78|43.74|43.9|43.82|43.58|43.4|43.52|43.5|43.28|43.16|42.2|42.4|42.48|42.02|42.24|40.9|40.7|40.74|40.72|40.9|42.48|42.12|41.74|41.5|41.62|41.88|42.52|42.74|42.78|42.58|42.14|42.06|42.02|41.58|41.16|41.1|41|40.84|40.44|39.9|40.3|40.6|41.46|41.14|41.1|40.4|40.24|40.24|40.56|40.7|40.26|40.44|40.48|40.28|40.24|40.22|40.42|40.24|40.14|40.24|40|40.56|40.58|40.42|40.1|39.96|39.82|39.82|39.98|39.88|39.94|39.94|40.08|39.94|38.53|38.92|38.4|38.06|38.14|37.6|38.06|37.98|37.48|39.22|40.26|41.02|41.34|40.88|40.6|40.62|40.22|40.98|39.4|39|39.62|38.94|39.3|38.56|38.28|38.4|38.02|37.94|38.16|37.94|37.92|37.98|37.98|38.16|37.88|37.9|38.58|38.32|38.28|37.6|37.78|37.34|37.24|37.34|37.6|38.24|38.56|38.94|38.28|38.7|39.02|38.92|38.42|38.9|38.52|38.6|38.64|39.07|39.98|39.46|39.4|39.2|39.12|39.12|40.48|40.8|40.78|40.7|40.49|39.98|39.16|38.16|37.7|37.18|37.22|37.18|36.68|36.92|36.64|36.48|36.16|36.4|36.28|35.92|35.42|35.62|35.08|35.22|35.84|35.88|36.06|36.32|36.6|36.64|36.38|36.68|36.56|36.9|||37.02|37.16|37.22|36.98|36.74|36.76|36.57|36.47|36.29|36.57|35.63|35.99|35.74|35.03|35.2|35.2|34.97|34.81|34.5|34.55|34.69|34.53|34.83|35.49|35.93|34.58|33.56|33.66|33.79|34.36|34|33.78|34.41|34.79|34.65|36|35.81|35.95|35.6|35.56|35.49|35.64|35.4|35.78|35.75|35.58|35.52|35.29|35.25|34.92|34.89|34.73|34.66|34.63|34.31|34.26|34.16|34.35|34.33|33.88|33.87|33.76|33.9||33.8|33.74|33.75|||33.55|33.51|33.74|33.94|34.06|34.16
05674|985181|/equities/basic-fit-nv|MSCI_EU_SMALLCAP||21.62|21.6|21.42|21.46|21.72|21.82|21.76|22.24|21.92|22.52|23.48|23.6|23.2|23.08|23.66|22.88|23.34|22.76|22.6|22.56|22.6|22.8|23.02|23.12|23.64|23.2|23.94|23.96|24.18|25.26|25.84|24.42|24.08|24.4|24.62|24.62|24.74|24.94|24.9|25.24|24.88|24.7|25.08|24.74|23.9|23.22|23.3|22.8|22.7|22.46|22.5|22.68|22.66|22.82|22.74|22.82|22.08|22.24|22.18|22.28|22.78|22.82|22.14|22.52|22.48|22.7|23.04|23.54|23.1|23.18|23.34|23.34|23|22.96|22.94|22.8|22.96|22.54|22.3|22.66|22.58|22.26|22.42|22.06|21.9|21.96|22.26|22.92|22.56|23.66|24.1|21.8|22.14|22.3|22.3|21.68|21.78|22.04|22.46|22.46|22.18|21.7|21.36|21.14|21.12|21.28|21.16|21.24|20.68|21.06|20.18|20.12|20.8|20.78|20.42|20.16|20.28|20.06|20.46|20.26|20.8|21.2|21.24|21.2|21.04|21.08|21.4|21.24|21.8|22.7|22.66|22.68|22.58|22.76|22.54|21.88|21.66|21.82|21.82|22.06|22.7|22.8|22.8|22.58|22.28|22.08|21.7|21.8|21.8|21.24|21.56|21.38||21.48|21.2|21.6|21.5|21.66|21.46|21.52|20.88|20.88|21.14|20.82|21.06|21.84|21.68|21.6|21.62|21.94|21.58|21.6|21.02|21.12|||20.68|20.28|20.26|20.24|19.8|19.74|20.06|20.26|20.4|20.48|24.12|23.9|23.98|23.6|24.4|24.3|24.68|25.78|26.12|25.82|25.2|25.86|25.86|26.08|27.02|27.46|27.22|27.18|27.74|28.28|28.12|27.66|28.04|29.1|28.42|28.96|27.66|27.7|26.9|27|27.12|27.1|27.3|27.26|27.64|27.06|27.2|27.06|27.06|28|27.32|27.48|26.64|26.96|27.14|26.84|27.08|27.2|26.76|26.18|26.54|27.06|28.46||28.2|27.46|28.08|||28.86|27.02|27.7|27.94|28.06|28.98
05675|15241|/equities/melexis|MSCI_EU_SMALLCAP||56.8|56.55|57.9|57.8|57.25|56.55|55.65|55.35|55.75|56.85|57.55|57.8|56.5|59.85|60.4|60.3|60.65|61.15|61|60.9|60.35|61.25|65.3|70.3|71|70.6|71|71.95|70.45|70.55|71.45|70.25|69.5|71.1|72.05|71.35|71.5|71.7|72.5|72.55|73.35|72.95|73.35|74.55|75.6|75.8|74.5|74.45|77.2|75.8|78|78.35|76.95|76.9|78.4|78.65|79.85|78.5|78.45|78.5|78.7|78.2|77.45|80.95|81.5|81.85|81.1|80.25|81.15|80.8|80.75|81.45|80.9|80.5|79.9|81|80.85|78.95|79.15|78.65|78.4|77.95|78.95|77.5|74.9|76.65|80.45|81.7|78.45|79.75|80.35|79.4|82.4|82.25|83|83.75|85.1|84.5|84.6|85.8|86.25|86.6|84|83.65|84.2|84.35|83.05|82.8|81.4|82.1|81.35|80.9|82.85|82.55|84.65|84.15|84.75|84.85|84.75|83.45|83.35|85.4|85.7|85.4|85.8|87.2|85.8|83.25|82.35|83.95|82.85|83.4|84.5|84.8|84.7|84.7|85|84.1|81.55|81.6|81.5|83.15|83.45|83.85|82.6|82.95|82.5|81.85|81.55|79.1|78.45|78.35||81.55|81.15|82.6|82.5|85.6|71.7|72|71.55|72.45|74.25|73.25|74.7|76.55|76|77.45|75.75|75|75.5|76.05|74.65|76.75|||75.95|75.8|75.65|75.7|76.1|76.85|74.4|75.55|76.15|77.2|78.7|80.35|79.8|79.25|81.65|81.65|80.65|78.9|79.85|79.2|78.4|80.2|80.75|79.65|80.35|82.15|79.05|79.75|80.2|81.7|80.4|79.8|79.8|81.6|81.95|82.5|83.75|83.5|82.5|79.9|80|80.3|80.75|80|80.3|81.45|82.35|82|82.1|81.85|81.2|80.45|81.15|81.85|81.8|82.2|82.4|82.15|82.55|82.5|86.25|89.3|91.65||92.25|92.75|93.8|||93.3|92.2|91.85|91.1|91.5|92.45
05676|26249|/equities/chemometec|MSCI_EU_SMALLCAP||481.8|489.6|488.2|487.8|486|473|452.4|452.2|439.2|456.4|458.8|473.2|481|500|527.5|486|385.8|401.8|400|408.8|410|416|419.6|412.8|418.2|416|429.2|432|427.6|443|454|442.8|396.4|373.6|367|368.6|369|375.2|378.8|385.2|400.2|400.4|400|407|419.4|420.6|416|413.4|424.2|435|439.4|439.4|429.4|435.4|452.2|457.6|440|432|428|417.2|404|382.4|371.6|373|375|381.8|383.2|385.8|386|393.8|394.8|384.4|386|392|394.8|393.2|393.8|388.4|381.6|387.8|385|384|390.2|383.2|356.4|371.6|385.6|384.4|378.8|398|388|374|379.4|380.8|377|386.2|399.2|394.2|393.8|387|385.6|380.4|377.8|379|372|365|357.8|361.6|353.6|309.6|310|310|313.2|313.2|310|303.6|309|313.8|316|319.2|320.8|331|335.4|338.2|334.4|336|341||344.8|369.6|369|348.6|348.2|364.6|369.2|370|373.6|372.6|368.8||377.6|373.8|368|352.6|332.2|||317.6|314.8|303|300.6|300|299.2|308|302.4|289.8|286.2|294.8|293|294.4|289|298|315|311.4|317.8|389|378|377|374|378.6|379|389.6|406.8|422||||426.4|424.6|427|428.8|437.4|433.6|433.4|444.4|448|460|527.5|533|553|554|534|525.5|544.5|535.5|508.5|491.8|475.8|470.2|469.6|466.8|465|444|457.2|445|453.4|447.6|450|454.8|470|481.2|482.8|456|448|371.2|369|374.2|384|386|406.6|415.8|388|385|380.6|381.8|382.6|380|372.8|373.8|376|397|429.4|409.4|407.6|378.8|376.6|383|385|392.8||397|404.2|399.4|||396.8|400|422|431.2|417.2|416
05677|948498|/equities/delonghi-spa?cid=948498|MSCI_EU_SMALLCAP||28.26|28.1|27.86|28.28|28.94|28.1|27.2|27.94|29.16|29.1|29.42|30.04|29.9|30|29.08|27.64|27.44|28.26|28.46|28.74|28.82|28.9|29.36|29.16|29.34|29.56|29.72|27.7|26.48|26.78|26.78|26.78|26.88|26.76|26.9|27.14|27.02|26.94|26.8|27.26|27.26|27.12|27.36|27.64|27.66|27.8|27.4|27.44|27.38|26.82|27.4345|27.9|28.16|27.56|27.04|27.42|26.92|26.56|26.76|26.72|26.72|27.63|27.46|28.14|28.2|28.86|28.68|28.74|28.46|28.26|28.0348|28.26|28.22|28.71|27.88|26.94|26.95|27.42|27.32|27.42|27.46|27.46|27.26|26.8997|26.18|26.84|29.06|29.84|30.21|31.32|30.82|30.76|31.94|32.14|32.17|31.76|32.28|32.08|32.98|32.7|32.62|32.46|32.22|31.59|32.1|31.62|31.66|32.18|30.06|29.8|29.62|29.75|31.78|31.62|32.75|32.6|32.94|32.32|32.3|31.78|30.85|32.65|32.39|32.05|31.94|32.62|32.86|32.44|31.99|32.5|32.61|32.518|33.4|33.16|32.08|30.96|31.32|30.94|30.89|31.02|31.58|31.66|32.78|32.67|33.24|34.12|32.8|32.91|33.28|32.18|31.6|31.04|30.99|31.96|31.45|31.2|30.93|31.58|31.66|29.78|29.88|29.66|29.81|30|30.24|30.12|30.28|31.34|32|32.16|32.2|32.04|31.54|32.28|||32.2|32.11|32.26|32.05|31.81|32.34|32.34|32.14|32.79|33.16|33.18|33.62|32.05|30.42|30.12|30.78|30|30.04|29.91|28.94|28.72|28.74|29.14|29.31|29.25|28.78|28.37|27.84|28.06|28.2|28.34|28.24|28.7|28.74|28.8|29.3|30.04|29.9|29.72|29.92|29.98|30.38|29.7|29.8|31.46|31.16|30.54|30.22|30.24|29.83|29.93|29.58|29.82|30.12|30.92|31.28|31.33|30.55|30.06|29.92|29.55|29.74|30.76||30.92|30.78|30.8|||30.82|30.06|29.92|29.47|29.34|29.94
05678|25978|/equities/axfood-ab?cid=25978|MSCI_EU_SMALLCAP||236.4|237.3|236.9|236.2|236.6|235.1|233|234.7|235.3|238.2|239.3|241.4|240.7|242.1|243.4|241|240.5|237.2|239.9|241.2|238|237.9|239|242.2|241.5|243|259|274.1|275.7|278|282|283|284|283.7|283.2|283.1|283.2|283.4|283.9|284.3|283.9|285.8|287.2|288.8|286.5|286.6|286.8|286.8|280.7|279.5|278.6|279.7|282.4|283|282|281.3|281.7|281.6|281.8|279.4|278|276.3|277.7|276.2|274.4|275.4|271.5|272.9|274|272.9|272.3|270.4|270.4|272.9|277|277.6|275|271.7|268.5|268.4|268.7|266.7|266.4|264.7|263.4|267.2|267|267.7|267.9|267.6|264.3|261.1|261.8|266.8|267.8|265.7|265.8|263.7|262.2|262|274.5|287.9|286.1|284.1|283.3|283.8|283|279.2|281.8|283.1|280|281.2|287.4|287.3|284||277.8|278.3|279.5|278.9|276.8|274.7|273.4|278.1|269.9|270||271|279.7|280.2|280.1|280.7|281.9|284.9|284.3|285|285.7|285.2|284.3|287.9|289.7|293.3|294.8|296|296.9|299||294.4|290.9|290.5|289.1|286.7||288.8|287|291.2|291.6|291|292|292.6|289.7|293.5|299.4|295.7|298.2|302.1|304.2|305.8|305|305.2|305.5|308.8|307.8|313.8|||312.9|312.4|306.4|304.5|304|299.5|302.4|301.3|300.5|301.9|300.7|300.5|296.6|295|295.2|290.9|290.9|289.6|290.9|293.9|291|290.7|287.3|286.8|285.5|285.8|284.3|283.5|281.2|281.1|278.2|282.5|282.9|286.1|286.5|286.7|283.5|287.5|292.6|289.7|286.9|264.2|265.3|262.4|260.9|259.9|260|260.5|262.8|265.3|264.2|267.1|267.4|267.1|268.9|277.8|279.3|282|280.4|279|280.4|278.7|277.8||274.9|269.6|268.8|||266.8|268|269.4|267.1|268.3|278.5
05679|40233|/equities/oci-nv|MSCI_EU_SMALLCAP||11.45|11.385|11.245|11.26|11.41|11.46|11.205|11.17|11.11|11.31|11.445|11.375|11.395|11.46|10.83|10.75|10.98|11.205|11.33|11.27|11.16|11.37|11.31|11.67|11.61|11.424|11.3844|11.2569|11.2305|11.1689|25.15|25.12|25.59|27.33|27.2|27.08|26.13|26.11|26.15|26.56|26.45|26.23|26.27|26.17|25.74|25.96|25.98|26.27|26.42|26.17|26.6|26.72|26.63|26.93|27.14|27.24|26.65|26.74|28.33|30|28.72|28.87|28.88|29.19|29.04|29.13|28.27|27.44|26.81|26.42|26.35|26.14|26.16|26.25|26.46|26.67|26.58|26.66|26.75|26.77|26.84|26.47|26.63|26.04|25.19|22.01|22.18|22.36|22.25|22.24|22.4|22.42|22.58|22.71|22.9|23.3|23.45|23.52|23.41|23.78|24.01|23.94|23.36|23.2|23.53|23.88|23.99|23.31|22.87|23|23.06|23.23|23.48|23.36|23.43|23.43|23.32|22.97|23.1|23.29|23.48|24.08|24.16|24.51|24.73|25.3|25.24|25.2|25.3|25.56|25.12|25.14|25.59|25.8|26.1|26.05|26.5|26.46|26.43|25.98|25.7|25.68|26.16|25.79|24.8|25.13|25.22|26.04|25.78|25.64|25.53|25.56||25.47|25.07|24.97|25.18|25.39|25.15|24.87|25.14|25|24.72|24.54|24.93|25.16|25.42|25.78|25.61|25.78|26.1|26.17|26.04|25.93|||25.77|25.68|25.65|25.84|25.36|25.62|25.37|25.3|24.62|24.64|24.77|24.82|24.92|25.08|25.15|25.05|24.68|24.14|24.29|24.52|24.53|24.78|25|25.04|25.19|25.34|25.72|25.78|26.34|27.4|27.22|27.4|27.58|27.64|27.88|27.53|27.45|27.62|27.68|27.92|26.55|27.15|27.08|26.64|25.83|25.25|25.56|25.24|25.04|25.23|25.41|25.69|25.61|25.54|25.7|25.46|25.41|26.02|26.68|26.64|26.88|26.37|26.73||26.57|26.43|26.3|||26.52|26.22|25.92|25.7|24.88|23.69
05680|940877|/equities/boohoo|MSCI_EU_SMALLCAP||34.3|33.88|31.62|31.58|31.06|31.26|30.98|29.96|30.04|30.4|30.62|31.06|30.44|30.46|31.52|31.78|31.6|32.28|33.22|33|31.6|29.98|30|29.9|31.4|31.44|29.18|29.8|29.6|30.22|32.6|32.58|31.96|31.04|31.38|32.3|32.28|32.36|32.98|33.4|34.3|34.24|30.22|30.6|31.26|29.96|29.76|29.4|29|28.9|29.5|29.46|28.9|29.98|29.98|29.6|28.88|29.32|30.48|30.2|31.5|31.48|28.36|28.58|28.48|28.3849|28.2025|28.6|28.6||28.78|28.8|28.64|28.96|28.76|29.2|29.0852|28.6224|28.56|28.6864|28.8|29|29.14|28.66|28.5|32.14|32.98|34.3225|34.88|35.06|35.44|35.5|35.46|35.5|35.48|35.48|35.48|35.48|35.48|35.78|36.28|36.08|36.4|36.4182|36.02|35.38|35.2364|35.38|35.18|35.18|35.3|35.6|35.58|35.72|35.577|35.38|35.0956|35|34.7|34.18|33.82|34.34|34.62|34.88|34.46|34.8|34.9|34.88|35.28|35.98|35.94|36.18|35.18|35.6||34.86|35|36|36.1|36.4|36.8|38|37.88|36.48|36|35.66|35.8|35.98|37.031||34.58|34.08|34.06|34.88|34.9|34.82|34.7|34.8|34.72|34.36|34.38|34.1|34.38|34.88|35.5|36.8|36.98|37.3|37.5|37.3799|36.56|36.58|36.1|36.49|||36.5473|36.49|35.59|34.42|34.2903|34.16|33.8|33.07|33.1759|33.63|34.48|34.45|34.38|34.596|34.24|34.42|34.26|34.44|34.98|35.48|35.5|34.9048|35.79|36.95|37|37.98|38.99|39.24|39.89|40.5|40.32|39.08|36.19|36.37|35.72|35.33|36.38|36|34.77|35.97|36.03|37|37.33|37.43|39.94|40|39.59|36.89|34.5|34.9|35.24|34.86|35.853|36.32|36.35|35.31|35.73|36.13|36.45|36.35|36.95|38.38|40.88||41.49|41.9454|41.93|||42|42.63|42.4|41.37|40.98|41.99
05681|25999|/equities/lindab-international?cid=25999|MSCI_EU_SMALLCAP||228.6|231.8|235.8|236.4|236.8|233.6|228.4|229.4|229|228|232|232.6|232.4|237.2|240.6|228.4|228.8|229.6|226.8|227|225.2|226.6|228.2|232.8|233.6|233.2|244.4|267.8|266.6|268.2|271.6|273|276.6|279|277.4|275.4|272.4|275.8|277.4|281.8|282.2|279.6|283|286.6|288.2|292.2|292.4|286.6|283.8|282.6|281.8|276.2|267|267.4|267.6|267.4|268.2|270.8|268.2|264|259.6|261.2|263.8|268|267|267.4|263.2|263.4|261.6|260.2|258.8|255.8|255|254.4|252.6|255.4|254.8|252.6|250.4|255|255.6|251|253.4|252|248|257.2|265.8|270|267.8|265|260.8|256.2|260.4|263.2|264|263.6|251.8|249.4|249.8|249.6|246.2|234.8|228|229.6|229.8|230.8|230.6|229.6|229.4|230.2|230.8|230.6|231.6|237.6|239||239.6|239.4|240.4|241.6|245.4|248.2|241.8|236.4|237.4|238.8||238.6|236.6|238.2|239.8|224.6|228|229.6|227|223|224.4|223|223.6|228.6|224.8|221.6|219.4|219.4|217.2|218.2||213.2|214.6|213.4|214|223.2||223.2|218.6|216.2|216.8|217|218.6|218.2|216|218.6|221.2|228|232.4|234.6|231.8|234.6|231|232.4|230.8|232|233.2|233.6|||231.2|235.6|236.4|230.6|231.2|229.8|226.4|224.2|224.2|223.4|221.4|221.6|218.4|213.2|216|213.6|214|218.6|220|220.2|219.4|218.2|218|219.2|219.2|221.4|217|217|218.4|219.4|216.2|213.6|214|215|214|211.8|204.4|199.4|201.6|203.6|203.2|199.9|195.7|192.6|193.5|193.5|192.3|190.1|187.3|186|185.2|186|186.8|187.4|188.4|193.3|195.6|197.2|197.2|194.5|195.8|200.6|203.8||200.8|199.4|201|||200.8|203|207|208.2|204.8|209.2
05682|943157|/equities/indivior-plc|MSCI_EU_SMALLCAP||899|902|884.5|869.5|868|852.5|837|830|815|787.5|802.5|807|810.5|817|802|809.5|793.5|721.5|709.5|726|715.5|715|720.5|708|708|710|738|679.5|665|668.5|678.5|658.513|622.5|606|594|602.191|739.5|755|791|791.5|788|767.5|758.5|736|760|755|724.5|695|697|715|737|747.9948|742|741.5|760|751.8535|750|751|776|807.747|850.712|946|918|952.5|951|949.5|945|950|950||942.91|957.5|957|957|979|961.58|1009|967|985|1004|1029|1039|1071|1057|1041|1076|1083|1085|1044|997|1018|1018|854.7818|836.5|817|810.5|845.5|831|805.5|826.5|874.5|848|796.101|903.0668|1193|1202|1190|1218|1228|1263|1286|1340|1314|1301|1325|1349|1295|1288|1291|1318|1318|1304|1326.37|1337|1314|1314|1397|1433|1455|1485|1458|1444|1443|1428||1360.4301|1380|1331|1366|1376|1376|1401|1423.317|1463|1444|1443|1456|1473|1453||1474.4041|1449|1486|1468|1463|1426|1481|1540|1520|1528|1518|1553|1565|1562|1587|1664|1665|1675|1684|1741|1721|1751|1729|1712|||1726|1705.085|1663|1663|1652|1676|1667|1663|1628|1657|1644|1700|1705|1690|1721|1732|1726|1770|1770|1770|1751|1745|1725.0861|1727|1709|1685|1356|1384|1407|1443|1441|1430.072|1424|1431|1410|1382|1399|1397|1394.757|1401|1397|1396|1400|1378|1406|1418|1404|1357|1279|1237|1230|1248|1237|1242|1239|1240|1210|1216|1203.241|1210.012|1221.005|1233|1217||1199|1211|1199|||1185|1200|1199|1155|1170|1248
05683|941901|/equities/galapagos?cid=941901|MSCI_EU_SMALLCAP||||||26.26|||24.66|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.55|||||||||||||||||||22.6|||||||||||||||||||||||||||||||||||||||||||||||26.2||||||||||||||||||||||||||||||||||35.52||||||||||||||36.2|||36.21|||||||||||||||||||||||||||||||||||||
05684|6932|/equities/boskalis-westmin|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05685|989849|/equities/sparebank-1-smn?cid=989849|MSCI_EU_SMALLCAP||165.28|164.9|164.98|165.44|166.365|164.22|164.98|164.52|163.14|163.48|163.24|163.78|163.5|167.28|169.08|165.7532|167.32|165.48|163.08|164.24|164.42|165.6|165.34|164.88|164.86|164.42|164.66|164.78|163.5|161.56|158.74|158.5655|154.61|154.1|154.7|154.32|155.6|153.64|153.86|153.6267|153.18|151.68|152.76|153.42|153.26|153.62|152.6|151.06|152.74|153.065|153.44|152.86|152.98|153|152.84|152.46|151.1|151.54|152.66|151.9563|153|154.28|155.4|156.76|157.58|157|155.6|158.16|158.52|158.74|158.04|157.68|159.52|159.62|161.4|159.7|158.66|155.6|154.32|153.88|154.02|154.14|156.06|154.66|154.46|159.28|162.88|164.62|160.76|160.94|158.32|158.22|157.8|158.736|157.68|156.78|152.88|152.4|151.96|151.82|153.2|153.02|152.04|154.14|155.1|155.04|155.38|154.95|155.12|154.54|151.72|150.78|152.34|153.88|153.12|152|152.5|152.56|153|151.1|148.8|148.73|149.57|148.28|149.31|149.78|150.72|150.7|152.6|153.4|152.78|151.76|151.26|151.46|149.3|149.33|148.88|147.74|149.4|150.27|150.27|150.27|150.24|151.4|153.62|151.26|146.99|148.4|146.78|147.98|146.9|145.86|145.39|146.12|143.73|142.86|142.48|142|142.78|142.58|140.3|141.2|141.84|141.76|142.02|142.8|143.9|145.31|143.36|143.08|142.16|140.88|140.5|139.2|||136.8|138.6|138|136.8|137.2|147.8|148.2|147.8|148.4|146.81|147.8|148.2|146.2|145.2|144.8|143.2|144|144.6|145.29|146.4|144.2|143.6|142.4|141.21|141.8|142.01|142|144|146.6|148.2|147|147.2|146.01|145.4|144|145.4|143.69|146.01|147.2|146.4|145|144.3|145.8|145.21|145.29|145.4|146.01|145.6|144.8|143.8|143.6|142.2|142.8|145|145.2|144.8|142|141.2|139.8|139.69|141.4|139.69|140.6||140.8|140.4|139.8|||138.6|138.4|140.2|139.1|138.6|138.2
05686|1167618|/equities/nordnet-ab|MSCI_EU_SMALLCAP||236.8|230.6|228.2|226|228.6|226|223|227.8|228.8|231.4|230.8|234.8|233.4|238.2|239|235.4|234.2|231.2|226.6|226|224.4|224|224.8|225.6|224.2|222|227|227.2|228|228.4|227.6|227|226.8|227.2|222.8|222|220|221.4|220.8|224.6|224.4|241.6|240.8|246.2|244|244|245.6|243.4|247.4|248|248.2|247.4|239|240|235.4|234.4|234.8|233.2|233.2|231.4|229.8|232.6|233.4|237.8|234.8|236.8|230.6|229.2|227.6|226.6|227|225.6|222|226.2|225.8|223.4|223.4|216.8|216.4|214.8|214.2|211.2|210|204.6|205.2|213.4|220.6|222.4|223.4|230.8|226.8|224.2|230.8|239|232.2|233|236.4|240.8|242.6|241|239.6|239.6|236.6|234.8|232|233.2|231.8|228.6|225|224.6|224|221.2|227.2|222|227.4||224.6|223.8|232.6|222|223.4|224.8|224.4|216|214.2|214.2||209.8|211|211.6|209.6|209|208.8|213.6|216|215.6|217|213.2|209.2|208.6|210.8|213|214.4|208.2|205.8|205.8||203.2|204|203|200|202||199.2|198.7|195.2|190.5|196.9|199.2|181.2|177.6|176.3|179.6|181|186.5|190.3|188.8|190.7|190.8|195|198.8|204.6|201.8|199.6|||198.5|200|198.6|196|198|204.6|200.4|199|199.1|200.8|202.4|199.3|195.5|193.8|195|192.5|199.5|197.1|197.8|194.4|189.9|187.3|188.7|187.7|186.6|186|184.7|185.9|187|186.6|184.8|182.5|184.9|179.6|173.9|175.9|174.8|174|174|168.3|167.3|166.7|163.2|158.5|159.4|158.8|156.5|153.3|154.6|164.9|162.2|162.4|164.2|165.1|165|166.4|168.4|167.5|166.6|165.4|166.8|167.9|171.5||173.2|172.1|172.1|||169.7|170.3|173.6|176.7|180.9|188.6
05687|6822|/equities/asos-plc|MSCI_EU_SMALLCAP||380.8|381.4|374|375|373.6|369|369.8|373.4|371.8|367|369.4|368.2|366.8|362.8|372|373|343.2|354.8|389.4|381.8|367.8|371.2|381|385.6|385.4|386.2|379.2|375.8|374|381.4|403|410.4|415.4|419|425|431.8|434.8|440|439.6|445|448|439|433.4|439.2|438.8|439.8|439.8|435.4|441.8|442.8|451.2|451.4|448.6|448.8|444.8|437.2|435|435|432.8|445|450|453.8|373.6|370|366.2|366.4|354.6|356.6|359||360.4|358.8|358.4|362|366|365.2|361.4|364.4|362|359.4|365.8|351.6|350|355|351|362|363.6|365.4|369.8|370|368.6|368|368.8|379.4|371.4|368.4|369.6|368.4|369.8|371.6|377.8|378|376.54|387.8|382|378.8|373.8|368.8|368.6|368.8|368.2|368.6|368.6|368.6|364.6|358|362.8|359.2|359|357.8|362.8|367.8|365.2|373.4|380|383.196|385|379|378.8|382.8|384.6|384|377.8|375.2584||372.8|374.8|375|380.4|375|378.6|380|375|368.4|358|357.942|356.8|366|366||363.4|356.532|342.6|344.8|344.8|351.8|356|367.4|368|369.4|359.8|372.2|371.2|342|349.8|351|349.8|353.2|356|364.8|359.015|364|368.2|388.4|||388.8|389.5|388.3|349|348.5|354.9|345.7|345.6|351.6|357|359.8|363|352.4|358.1|368.8|375|372|370.9|377|379.9|384.8|377|375.1|368.1|368.1|372|384.8|380.96|414.2|406.9|407|406.4|402|395.2|374.9|371.9|375.4|374.15|378|371.556|376.4|383|395.2|384.9|385|384.8|381.3|380.9|377.7|384.2|384.6|385|387.6|385|394.2|389.7|389.8|391|389.9|396.6|400.9|396.5|434.2||447.3|437.1|450|||425.72|439.8|444.9|445.9|420|418
05688|989676|/equities/aker-asa?cid=989676|MSCI_EU_SMALLCAP||578|574|571|575|581|578|581|577|573|574|574|569|563|565|563|563|593|582|565.073|571|578|584|569|569|563|570|574|567|573|576|571|564|556|554|571|573|570|565|573|585|575.5292|567|568.7273|559|549|547|547|566|575|568|572|575|565|566|567|567|563|558|561|560|566|573|572|590|594|606|600|602|615|611|605|603|604|603|611|614|611|609|613|612|611|605.1143|610|600|596|625|643|647|643|645|645|641|650|660|665|664|666|645|640|637|644|623|623.5|627|625.5|638|634|626|629|625|621|618|622|618|613|603|603|596|593|588|583|590|598|594|596|596|596|600|619|634|625|624|622|615|615|618|623.5|628.5|627|622.5|622.5|632|642|640|638|641|623.5|626|624|619|614|612|620.5|620.5|626|617|613|613|611|613|615|616|642|638.5|647|654|658|651|653|656|657|652|648|645|||619.25|627|624.5|617.75|607|609|604|603|599|598|601.5|597|596.75|590.75|596.5|586.5|588|577.5|583|582|574|576|585.5|578|590.5|594.25|591.75|621|609.5|609.5|601.5|599.5|609.5|613|605.5|603.5|617|612.5|612|619|627.5|634|640|650.75|646|652.5|649|646|636.25|630.5|625|624.5|640.5|648|652|652|648.5|658|656.5|666|674.5|659.5|664.5||673.25|676|674.5|||659.5|664|664|656|660.5|665.5
05689|18954|/equities/iren-spa|MSCI_EU_SMALLCAP||1.998|1.992|1.98|1.976|1.976|1.954|1.925|1.934|1.927|1.935|1.963|1.947|1.936|1.981|1.987|1.952|1.937|1.952|1.972|1.981|2.006|2.012|2.046|2.052|2.05|2.052|2.066|2.058|2.068|2.1|2.094|2.09|2.084|2.076|2.04|2.022|1.99|1.983|1.971|1.989|1.993|2.038|2.052|2.058|2.046|2.05|2.048|2.03|2.03|2.026|1.995|2.028|2.02|2.02|2.018|2.01|2.006|2.01|2.028|2.012|1.993|1.979|1.966|1.958|1.96|1.958|1.964|1.96|1.935|1.937|1.937|1.916|1.923|1.914|1.914|1.885||1.874|1.87|1.853|1.855|1.846|1.842|1.815|1.805|1.85|1.883|1.907|1.915|1.952|1.937|1.945|1.928|1.907|1.91|1.996|1.995|1.988|1.977|1.999|2.024|2.028|2.014|1.995|2.014|2.004|1.976|1.964|1.948|1.99|1.985|1.99|1.991|2.006|1.974|1.959|1.944|1.915|1.894|1.881|1.873|1.903|1.906|1.926|1.922|1.954|1.959|1.972|1.939|1.926|1.889|1.883|1.875|1.88|1.875|1.826|1.86|1.881|1.899|1.91|1.892|1.9|1.893|1.862|1.854|1.859|1.824|1.841|1.892|1.909|1.922|1.92||1.916|1.91|1.842|1.847|1.846|1.837|1.808|1.78|1.756|1.748|1.767|1.784|1.797|1.768|1.786|1.761|1.744|1.743|1.753|1.786|1.924|||1.937|1.895|1.92|1.9|1.893|1.915|1.917|1.909|1.948|1.941|1.977|1.954|1.95|1.947|1.959|1.954|1.958|1.89|1.833|1.837|1.838|1.838|1.836|1.84|1.838|1.88|1.868|1.874|1.859|1.848|1.843|1.84|1.839|1.825|1.813|1.848|1.869|1.876|1.924|1.952|1.956|1.953|1.927|1.935|1.94|1.893|1.879|1.885|1.904|1.96|1.948|1.967|1.994|2.026|2.002|1.991|2.006|1.998|1.97|1.965|1.963|1.966|2.002||1.982|2.004|2.02|||2.028|2.044|2.064|2.074|2.1|2.124
05690|28561|/equities/cvs-group-plc|MSCI_EU_SMALLCAP||850|822|820|827|840|841|840|888|831|870|859|857|863|917|894|887|896|952|947|971|970|976|1010|916|934|932|933|959|951|960|998|984|999|1020|1028|1042|1114|1066|1070|1086|1066|1124|1158|1146|1132|1192|1220|1158|1182|1216|1210|1212|1182|1194|1140|1150|1144|1142|1162|1162|1136|1132|1140|1124|1128|1150|1142|1136|1136||1114|1126|1126|1128|1126|1120|1110|1100|1076|1082|1104|1138|1114|1086|1058|1108|1146|1140|1108|1120|1114|1104|1066|1094|1086|1056.66|1076|1038|1050|1050|1054|1036.4399|1040|1058.3282|1060|1068|1076|1066|1064|1070|1032|1030|1054|1060|1078|1060|1052|1060|1100|1130|1162|1186|1178|1144|1142|1150|1180|1188.84|1195.317|1190|1164.48|1118|1076|1088||1076|1080|1072|1064|1060|1048|1050|1030|998|1026|1006|997|984|986||982|963|997|984.099|996|997|977|961|996|960|952|970|960|952|953|965|969|973|947|971|985.099|999|962|998|||1040|1019|1000|1050|1050|1037|985.5|1023|1060|1057.7446|1093|1166|1300|1540|1541|1524.2629|1486|1465|1550|1530.65|1599|1646|1670|1717|1716|1710|1717|1710|1716|1710|1708|1698|1733|1707|1729|1723|1716|1709|1700|1676|1739|1719|1710|1719|1720|1692.6541|1656|1653|1621|1640|1659|1657|1663|1680|1673|1652|1640|1647|1636|1655|1638.694|1662.6899|1702||1749|1734|1748|||1720|1739.8|1701|1695|1699|1654
05691|14069|/equities/rws-holdings|MSCI_EU_SMALLCAP||154.6|155.4|153.6|152.8|150.4|145.6|148|143.6|143|144|145.2|149|145.6|149|149.8|148.6|154|149.4|147|150.8|151.2|152|148.6|145|160|155|156|154.8|154.2|163.8|159.2|162|162.6|156.2|152.6|152.8|153.2|156.6|164|159.4|160|156.6|160.6|164|170|169.2|172|162.8|162|161.2|166.6|165.2|163.8|166.6|177.2|167|166|164.2|171.4|169.2|172|175.8|172.4|176.6|180.2|186.4|186.6|189.2|191.8||190.6|191|188|188.8|186.6|190|189.8|188|185|182|181.4|180.4|178.8|176.2|184|190.6|191|188.8|184|183.2|179.4|177|183|186|186|194.8|195.8|196|193.8|195.6|195.8|192.6|190|192|200|195|195.8|190.8|188.6|196|192|193.6|197.6|200|199.2|194.8|198|200.5|198|199.2|208|212|206|169.6|178|174.4|179.8|180|176.4|185|184.8|175.8|185|184.8||180.6|188.538|190.8|198|191.2|193.2|191.4|190|180|180.4|181.6|182.6|182.4|180.6||178|180|178.2|177|176|173.6|168.2|168.66|174.8|189.6|183.8|187.524|193.096|194|199.8|193.8|199.8|200|198|197.6|194.384|197.8|193.8|195.25|||192.542|188.19|195.678|191.3|196|196.6|193.712|200|200.6|206.6|201.4|217.4|205.4|206.2|218|211|210.8|210|209.6|211.8|210.6|217.8|218.4|225.958|230.8227|229.4|236.7766|230|231.8|236.6867|235.6|232.0755|236.6|228.6|226.6|224.8|237.4|232.4|235.6|238.2|238.99|243|244|244.7559|245|239|250.8|244.6|242.4|241.6|249.8|243.3275|238.6|243.8|245|246|249|257|250.2|250.8|250.2|256.226|256.532||260.8|255.2|261|||259.8|252.2|251.6|248.52|242.8|240.4
05692|466|/equities/mapfre|MSCI_EU_SMALLCAP||2.482|2.504|2.49|2.602|2.616|2.608|2.594|2.586|2.6|2.618|2.6|2.562|2.556|2.578|2.626|2.608|2.626|2.638|2.62|2.63|2.644|2.642|2.65|2.696|2.574|2.53|2.518|2.49|2.502|2.514|2.5|2.514|2.538|2.546|2.518|2.46|2.434|2.42|2.398|2.408|2.4|2.384|2.398|2.4|2.416|2.434|2.426|2.414|2.404|2.404|2.412|2.406|2.388|2.342|2.304|2.294|2.268|2.256|2.27|2.266|2.29|2.304|2.256|2.296|2.286|2.288|2.27|2.274|2.262|2.248|2.248|2.23|2.224|2.25|2.25|2.224|2.216|2.174|2.158|2.158|2.146|2.136|2.15|2.13|2.108|2.182|2.23|2.274|2.278|2.268|2.26|2.188|2.2|2.186|2.186|2.194|2.172|2.158|2.14|2.174|2.176|2.168|2.14|2.144|2.15|2.146|2.152|2.154|2.162|2.192|2.168|2.164|2.174|2.204|2.188|2.196|2.198|2.178|2.17|2.148|2.15|2.176|2.186|2.21|2.21|2.23|2.228|2.214|2.22|2.23|2.222|2.224|2.216|2.232|2.234|2.234|2.26|2.28|2.368|2.366|2.354|2.348|2.348|2.322|2.322|2.316|2.318|2.31|2.318|2.298|2.27|2.286||2.28|2.304|2.302|2.31|2.292|2.284|2.266|2.244|2.23|2.218|2.22|2.272|2.3|2.322|2.326|2.338|2.344|2.366|2.386|2.356|2.358|||2.362|2.364|2.328|2.294|2.17|2.164|2.114|2.076|2.094|2.094|2.09|2.106|2.096|2.06|2.084|2.078|2.062|2.03|1.981|1.981|1.978|1.977|1.965|1.977|1.977|1.981|1.962|1.952|1.962|1.968|1.962|2.03|2.056|2.03|2.02|2.034|2.044|2.052|2.048|2.038|2.064|2.056|2.042|2.044|2.052|2.042|2.026|1.991|1.988|1.988|1.989|2.006|2.016|2.028|2.016|2.022|2.014|2.03|2.03|2.008|1.978|1.987|1.981||1.951|1.956|1.956|||1.956|1.955|1.965|1.961|1.961|1.971
05693|989959|/equities/scatec-solar-ol?cid=989959|MSCI_EU_SMALLCAP||81.15|81.45|80.125|79.65|80.7|80.05|80.05|78.95|79.05|80.55|81.6|79.35|80.05|80.4|81.7|82.65|80.95|81.55|87.25|87.3|82.95|80.4|81.15|83.6|84.95|84.95|84.25|84|84.4|84.9|81.75|80.4|79.5|80.2|81.4|82.35|83.25|83.1|84.15|83.55|82.55|80.65|83.25|83.35|83.3|83.2|81.4|80.5|82|81.45|80.8487|83.2|82.4|84.35|84.2|84.35|83|81.3|79.85|78.25|79.25|80.65|78|80.6|80.2|80.75|79.75|80.3|79.95|79.2|78.5|81.65|82.6|81.95|84.15|85.85|88.35|88|85.45|85.7|86.85|87.2|88.9|87.15|80.15|87.15|89.7|88.7|90.6|89.65|90.2|88.65|87.2|87.3|87.4|86.75|86.562|87.1|87.85|89.8|88.8|87.15|85.2|85.6|83.6|87.55|84.2|83.15|85.25|87.8|86.8|88.2|89.1|87.875|89.35|91|91|89|89.25|89.95|87.525|85.5|85.8|84.75|84.5|87.55|88.75|87|85.5|88.5|87.175|89.1|79.225|81|78.35|77.55|79.85|79.25|75.2|76.15|76.15|76.95|77.95|79.7|79.75|80.2|78.6|79.55|79.55|77.5|77.65|82.05|82.65|83.1|75.75|74.25|71.5|70.8|69.925|68.35|68.15|71.5|71.4|70.55|75.15|77.85|76.65|79.15|79.3|76|74.75|73.15|70.8|72.35|||72.3|72.6|72.9|74.05|73.8|74.15|70.95|68.7|67.5|69.85|70.4|64.5|66|68.75|69.5|68.3|69.35|68.05|68.55|68.45|66.1|64.85|66.2|67.4|67.45|70.6|73.45|72.75|72.95|73.7|72.25|70.6|72.05|72.5|71.3|71.1|71.9|73.525|76.85|80.55|78.35|78.05|75.65|79.05|76.6|72.45|72.8|70.5|67.55|68.5|69.3|71.75|73.85|74.825|76.65|77.4|74.45|75|74.9|74.85|76.95|78.85|81.8||82.5|83|81.9|||80.75|80.3|81.4|80.1|80.55|80.05
05694|8745|/equities/outokumpu-oyj|MSCI_EU_SMALLCAP||3.228|3.234|3.204|3.237|3.262|3.227|3.218|3.25|3.296|3.349|3.343|3.29|3.3|3.366|3.496|3.474|3.5|3.467|3.345|3.303|3.31|3.304|3.395|3.392|3.394|3.355|3.331|3.321|3.319|3.377|3.356|3.294|3.286|3.355|3.391|3.401|3.43|3.448|3.532|3.602|3.615|3.617|3.66|3.686|3.686|3.601|3.588|3.505|3.506|3.358|3.398|3.402|3.3|3.296|3.244|3.246|3.249|3.25|3.214|3.195|3.23|3.227|3.243|3.375|3.375|3.386|3.375|3.381|3.396|3.385|3.388|3.371|3.375|3.317|3.302|3.258|3.258|3.231|3.254|3.253|3.337|3.36|3.31|3.274|3.213|3.29|3.355|3.359|3.348|3.381|3.387|3.367|3.344|3.32|3.36|3.362|3.405|3.395|3.382|3.419|3.436|3.42|3.394|3.464|3.472|3.52|3.51|3.5|3.412|3.471|3.4|3.42|3.5|3.526|3.538||3.507|3.509|3.51|3.497|3.562|3.598|3.596|3.617|3.658|3.703|3.728|3.733|3.841|3.876|3.851|3.829|3.842|3.927|3.848|3.767|3.798|3.828|3.867|3.893|3.847|3.836|3.914|3.857|3.76|3.802||3.751|3.82|3.813|3.742|3.815||3.85|3.836|3.79|3.773|3.79|3.809|3.848|3.821|3.84|3.815|3.846|3.949|3.975|3.979|4.075|4.04|3.944|4.035|4.276|4.16|4.061|||4.061|4.06|4.06|4.05|4.018|4.004|3.939|3.904|3.95|3.931|3.957|3.974|3.977|3.916|3.958|3.954|3.958|3.979|4.101|4.109|4.128|4.172|4.176|4.113|4.13|4.147|4.13|4.131|4.19|4.254|4.157|4.129|4.175|4.247|4.198|4.221|4.048|4.051|4.034|4.092|4.032|4.021|4.054|4.036|4.049|4.141|4.031|4|4.01|4.06|4.063|4.065|4.145|4.169|4.131|4.074|4.122|4.162|4.139|4.168|4.267|4.333|4.481||4.515|4.576|4.559|||4.517|4.485|4.533|4.525|4.549|4.569
05695|989711|/equities/brunello-cucinelli-spa?cid=989711|MSCI_EU_SMALLCAP||94.35|94.3|94.35|95.45|95.25|91.25|88.25|89.25|89.9|89.3|89.9|89.55|87.9|89.85|92.7|93.45|93.2|93.55|91.1|92.35|91.65|92.1|93.2|94.35|94.35|94.15|94.55|93.35|94.9|96.35|98.4|93.35|92.55|95.45|95.75|95.3|95.75|95.15|95.1|95.7|94.5|95.25|97.5|97|96.8|95.45|95.7|86.3|85.75|82.3|86.25|88.6|85.4|85.85|85.45|85.4|84.75|83.85|83.4|84.3|85|88.4|89.7|91.25|88.55|90.1|90.55|89.3|90.15|89.8|90.5|90.95|89.1|89|87.5|86.4|84.325|84.85|83.75|84|83.7|82.8|83.25|81.95|81.8|84.55|86.15|86.8|86.3|87.25|87.35|85.15|86.15|87.9|87.25|87.45|88.75|89.85|90.1|93.75|94.8|93.7|91.6|93.05|93.2|94.45|93|93.4|92.9|95.25|96.9|97.5|94.25|93.6|93.65|92.25|92.5|90.7|91.4|91.7|92|94.3|94.25|93.4|93.2|96.7|96.25|96.3|96.75|94.25|92.9|93.6|94.15|94.8|94.8|94.1|94.15|93.65|95.05|96.2|96.35|96.55|96.35|96.25|95.45|96.1|96.4|97.25|97.4|98.1|99.3|96.85|97.3|97.7|97.15|97.25|95.8|98.2|97.95|97.75|98.2|103|100.7|99.4|100.6|100.2|98.9|99.1|99.25|99.95|99.95|101.4|102.6|105|||107.1|105.7|103.8|101.6|103.5|108.1|106.7|106.4|108|112.1|120.2|116.1|114.6|112.6|113.7|112.3|112.6|113.9|113.3|113|115.8|114.2|112.4|110.9|110|108.7|107.7|106.4|106.2|106.9|107|104.9|104.8|103.5|100.7|99.35|96.45|95.15|94.6|94.1|93.4|92.65|92.025|90.85|90.45|85.7|85.3|84.875|84.85|84.95|85.15|84.05|84.9|86.1|86.55|87|85.4|85.2|84.45|82.95|84.05|86.55|87.65||88.62|88.7||||87.5|87.9|87.4|86.1|84.55|88.1
05696|948733|/equities/peab-ab?cid=948733|MSCI_EU_SMALLCAP||80.25|80.55|80.55|81.35|82|81.25|80.8|82.3|81.9|81.95|82.95|84|84.9503|86.4|87.6|86.5|85.75|85.1|83.9|84.65|83.425|81.05|80.3|81.9|81.4|78.05|72.35|72.55|72.9|74.1|75.8|75.6|75.35|77.9|77.5|77.75|78.7|78.9|78.75|80.9|81.55|80.1|80.4|82.45|81.4|81.6|82.2|80.4|80.05|80.55|79.9|79.1|77.95|77.85|76.95|76.95|75.15|75.3|76.25|74.45|74.7|75.2|75|76.75|78.4|78.9|78.9|79.3|78.95|78.7|79.1|77.9|78.5|78.8|78.65|78|79.15|78.3|76.45|76.7|77.7|76.5|75.95|74.8|73.3|77|79.6|80|80.95|80.25|80.25|79.2|78.95|78.7|78.45|78.3|77.9|77.75|76.95|73|72.7|72.1|71.85|70.7|69.65|69.35|69.95|69.65|69.275|69.3|67.35|67.35|67.5|68.7|68.9|67.75|68.5|67.5|67.85|68.3|68.25|70|70.8|69.05|67.3|68.2|67.925|68.85|67.75|69.35|68.15|67.7|68.6|70|70.1|69.35|69.15|68.55|68.65|69.7|69.6|70.45|70.4|69.9|69.4|69|68.55|68.55|68.6|71.25|68.85|68.1|66.75|67.9|66.85|64.275|63.75|63.75|63.25|63.1|62|61.55|60.75|61.2|61.8|64.85|63.8|64.55|64.35|64.65|66.3|67.55|66.2|67.6|||67.5|66.8|65.15|64.375|63.55|63.2|62.1|62.15|61.5|60.5|61.05|58.5|58.75|58.4|58.4|56.95|56.95|56.4|57.45|57.95|57.55|57.1|57.45|57.1|57.25|57.35|57|57.65|58.4|58.9|59.4|57.85|55.75|55.525|55|54.7|54.95|54.65|54.3|53.8|52.55|51.85|51.2|50.1|50.2|50.15|49.16|48.53|47.2|48.58|53.05|51.5|53.25|53.75|54.65|54.95|54.5|55.5|55.3|55.33|55.65|56.4|57.85||57.3|57.12|58|||56.85|56.4|57|57.6|56.6|57.45
05697|7151|/equities/tkh-group|MSCI_EU_SMALLCAP||30.9|31.14|31.2|31.8|32.2|32.1|32|32.64|32.8|33.68|33.9|33.28|32.78|34|36.96|36.62|36.74|37.22|36.7|36.98|37.4|37.74|38.24|38.66|38.6|38.22|37.78|37.66|37.36|38.16|38.44|38.06|38.06|38.4|38.3|37.6|37.74|37.92|37.74|38|38|37.5|37.68|38.3|38.2|38.34|38.12|37.52|37.54|37.28|37.88|37.94|37.24|37.24|36.72|36.72|36.48|36.14|36.26|36.3|36.8|36.78|36.66|37.34|37.22|37.26|36.92|36.6|36.78|36.9|37.18|37.64|37.76|37.44|37.34|37.32|36.86|36.98|37|39|38.82|38.64|38.9|38.56|38.04|39|40.56|40.76|40.34|40.68|40.66|40.7|41.14|41.16|41.5|42.08|42.96|43.12|43.72|43.72|43.62|43|42.74|43.64|44.28|44.78|42.38|41.92|41.3|41.5|41.24|41|41.74|40.92|41|40.88|40.82|40.42|40.6|40.7|41.18|42.24|42.52|42.66|42.68|42.78|43.06|42.94|42.92|43.3|43.04|43.24|43.7|43.82|43.4|43.14|41.24|41.04|41.72|41.42|41.2|40.7|40.62|39.74|39.6|40.14|40.36|42|41.68|41.66|40.62|40.72||41.1|41.18|39.94|40.02|40.58|40.42|40.5|40.66|40.82|40.78|40.46|41|41.76|41.74|41.48|41.14|40.64|39.56|39.58|39.22|39.92|||39.56|39.24|39.28|38.6|38.34|37.78|37.34|36.84|36.9|37.06|37.4|37.36|37.34|37.6|38.6|38.88|38.52|40.32|39.84|39.1|38.74|39|39.28|38.88|38.84|38.6|38|38.06|38.28|38.78|38.1|37.88|37.58|38.1|37.14|36.5|36.9|36.88|37.12|37.58|37.6|37.52|37.44|37.76|37.82|37.92|37.86|37.14|37|36.96|36.78|36|37.04|37.46|37.44|37.2|37.22|37.6|37.42|37.42|38|39.46|39.96||39.8|39.78|39.74|||39.7|39.82|40.1|39.92|39.78|40.4
05698|1072318|/equities/alfen-n.v|MSCI_EU_SMALLCAP||11.82|11.93|11.83|11.81|11.54|11.58|11.5|11.875|12.28|12.695|12.85|12.54|11.985|12.24|12.665|13.395|13.55|12.39|12.67|12.58|12.435|12.845|13.535|13.91|13.36|13.35|12.895|12.32|12.1|12.49|12.525|12.46|12.735|12.98|13.485|13.055|13.3|13.17|13.25|13.5|12.96|12.735|12.84|13.26|13.68|13.8|13.5|12.815|12.695|12.43|12.835|13.25|12.995|13.145|12.28|12.345|12.335|12.335|12.34|12.37|12.685|13.415|13.345|14.595|14.935|15.395|15.56|15.67|16.2|16.48|16.64|17.8|16.05|16.14|15.925|15.645|15.56|15.29|15.34|15.5|15.74|15.31|15.675|15.415|14.565|15.83|17.135|17.14|16.515|16.7|16.65|16.69|16.88|17.055|17.135|17.63|18.2|18.245|18.005|18.91|18.99|18.86|18.085|18.18|18.345|18.735|19.75|19.825|18.96|18.4|18.37|17.265|21.39|32.4|33.1|34|33.83|34.35|34.67|34.28|34.15|34.59|35.26|35.96|37.3|37.1|37.12|35.65|35.69|37.1|36.55|36.05|35.4|36.77|37.12|36.34|37.99|38.19|36.7|42.42|41.59|42.65|43.51|42.72|40.82|40.6|40.6|40.3|40.68|40.15|40.44|41.15||41.16|41.21|36.34|35.37|36|35.84|36.19|36.42|37.29|36.79|38.63|42.82|44.3|44.78|45.58|45.79|47.3|45.99|45.69|45.86|49.3|||50.3|49.8|49.81|49.52|50.72|50.22|50.54|48.05|47.55|47.08|47.7|48.2|48.25|49.07|49.98|49.18|48.2|47.84|48.69|50.2|50.5|50.48|51.74|52.42|55.28|56.48|55.7|55.3|57.3|60.14|64.98|65.3|59.82|57.86|54.28|52.82|51.02|52.4|54.32|56.54|56.26|56.74|57.2|54.66|54.22|55.38|56.9|56.46|55.8|52.88|54.88|54.98|56.9|57.3|59.82|61.52|59.1|56.18|53.74|52.84|54.36|57|61.06||60.78|60.84|58.88|||56.68|56.38|55.28|55.88|56.88|57.1
05699|948535|/equities/kungsleden-ab?cid=948535|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05700|27874|/equities/gb-group|MSCI_EU_SMALLCAP||378.6|381.8|382.2|378.2|377.6|370|358.4|370|367.6|345.4|340.2|338.8|346.8|349.6|345.6|335.8|345.8|355.8|348.4|351.8|345.6|349.6|361.4|321.2|317.2|319.6|323.6|323.4|321.4|332.2|326.4|329|295|297.6|300.4|297.6|294.4|300|301.4|305|307.6|308.2|313|317.8|321|319.2|317.2|315.2|316.2|317.4|319|320|312|317|321|318.4|311|307.4|316.6|317|323|323.8|339.2|330.4|341.8|347|343.4|340|341.2||338.6|337|338.2|340|338.6|342.2|341|340|338.8|339.8|339.8|333|333.4|331.8|334|348.6|353.8|351|349.2|350|350.6|346.4|348.4|346.8|348.2|347.8|348.8|348|348.8|352.873|358.8|353.4|349.386|352.09|366.4|366.8|355|353|355.4|345|341|342.8|340.2294|340.965|347.3908|349.4|345.8|353.6|352|348.4|355|354.8|355.678|356.2|346.8|354.8|354|356.2|351.8|352|348.8|355|355|355||354.4|353|353.4|353|357|335.6|334.8|335.4|324.8|322.22|320.2|320|315.8|313.8||306.8|299.6|294.6|290.6|288.6|299.4|305|304.24|304.2|260|256.6|255.6|253.1922|262.5|268.4|273.6|268.4|268.8|267.8|267|265|266.4|267.6|274.8|||272.6|270.8|272.2|268.2|268.8|269.8|267.6|267.8|265.8|270|275|279.8|280.4|271.8|269.7698|266.406|270|269.8|287|287.8|286.2|284.6|284.6|290.4|293.6|291.4|285.2|288|291.8|293|287.8|287.4|289.9999|292|286|282.4|279.963|284.4|292.8|293.4|288.8|285|287|280.592|275.2|280.1463|275|272.8|267.6|267|265.8|269.8|274.8|276.6|277.22|281.4|282|287|274.8|272|273.8|276.4|280.2||280.2|285.2|283|||280.4472|279.6|278|272.6|267.2|266.8
05701|1169380|/equities/dr-martens|MSCI_EU_SMALLCAP||69.65|70|58.75|59.4|60.6|56.6|58.95|57.7|59.05|58.55|58.75|57.7|55.2|56|58.75|57.5|57.65|58.75|57.4|57.2|56.45|55.1|56.6|57.15|58.35|56.95|55.35|55.35|55.7|55.6|55.35|55.35|57|56|56|55.6|57|57.05|56.85|56.9|57.45|56.55|57.85|58|57.7|56.8|56.65|55.75|54.6|53.5|58|64.85|64.15|66.4|65.15|65.15|65.7|67.45|68.5|68.6|68|71|69.2|71.25|71.85|73.7|73.65|74.25|75.1||74.95|75|73.95|73.45|73.6|71.45|71.2|70.9|69.6|70.8|70.5|67.85|68.8|68.05|67.3|69.65|73.5|75|72.5|73.2|71.95|69.85|71|72|73|75|74.25|73.95|78.2|78|78.1|77.7|73.65|77.75|77.9|77.4|75.95|75.8|77|79.55|78.75|82.05|82|82|80.8|83.75|85|81.35|85.1|83.55|84.7|88|88|86.85|86.1|87.9|86.25|88.75|87.7|90.8|87.75|93.25|86.85|86.95||87.3|87.05|88.4|88.9|88.8|85.35|82.85|80.761|79.8|80.8|80.6|79.056|78.85|81.7||82.45|80|80.3|77.65|77.3|75.1|74.65|75.75|74.8|73.1826|71.95|71.15|68.85|79|98.5|98.8|97.4|98.1|99.4|98.5|96|97|94.95|94.3|||91.25|89.35|87.15|89.15|90|91.35|91.55|91.8|91.5|92.5|93.4|92.85|92.85|95.95|93.45|93.25|95.25|96.7|100|99|99|98.85|100.9|101.9|99.85|98.2|99.35|97.6|95.9|96.35|93.65|92.5|90.45|88.5|87.9|87.25|88.35|87.25|85.0487|88.45|89.9|90.05|87.809|88.15|88|86.85|77.85|77.85|77.35|76.8|79.45|79.6|80.3|80.45|80.9|84.05|82.4|88.8|85.7|86.962|91.35|89.4|92.9||91|91.45|91.7|||90.75|94.65|95|91.7|94.35|96.15
05702|948767|/equities/banca-popolare-dell-emilia?cid=948767|MSCI_EU_SMALLCAP||5.76|5.774|5.71|5.78|6.004|6.016|6.036|6.066|6.094|6.148|6.09|6.126|6.104|6.038|5.9|5.984|5.998|5.954|5.834|5.792|5.692|5.658|5.626|5.67|5.646|5.6|5.646|5.728|5.766|5.866|5.876|5.888|5.9|5.89|5.964|5.87|5.756|5.32|5.324|5.218|5.172|4.955|4.924|5.1|5.132|5.158|5.152|4.952|4.983|4.949|5.01|5.02|5.014|4.929|4.888|4.9|4.887|4.83|4.842|4.942|4.9|4.964|4.947|5.084|5.138|5.084|4.995|5.008|4.996|4.998|5.004|4.968|4.98|5.04|5.06|4.952|4.7845|4.811|4.796|4.832|4.848|4.77|4.788|4.892|4.786|5.05|5.384|5.53|5.518|5.49|5.466|5.494|5.506|5.486|5.448|5.282|5.282|5.272|5.226|5.15|5.218|5.33|5.306|5.346|5.398|5.16|5.166|5.138|5.016|4.985|4.827|4.905|4.877|4.915|4.826|4.653|4.646|4.605|4.579|4.467|4.521|4.665|4.785|4.867|4.979|4.945|4.915|4.812|4.919|5.006|5.036|4.988|4.922|4.956|4.838|4.829|4.857|4.876|4.875|5.11|5.308|5.198|5.09|4.985|4.75|4.815|4.776|5.016|4.936|4.835|4.949|4.968|4.9185|4.946|4.855|4.815|4.745|4.716|4.665|4.523|4.449|4.425|4.347|4.237|4.344|4.335|4.467|4.477|4.466|4.441|4.4|4.497|4.485|4.433|||4.387|4.47|4.486|4.326|4.245|4.311|4.26|4.238|4.105|4.065|3.997|4.055|4.017|3.876|3.82|3.865|3.855|3.835|3.81|3.806|3.735|3.785|3.856|3.847|3.695|3.655|3.585|3.515|3.558|3.536|3.557|3.585|3.619|3.556|3.547|3.555|3.546|3.589|3.535|3.385|3.385|3.417|3.315|3.26|3.254|3.337|3.357|3.311|3.381|3.365|3.325|3.221|3.19|3.206|3.255|3.189|3.168|3.27|3.32|3.28|3.21|3.15|3.14||3.04|3.04|3.06|||3.03|3.04|3.08|3.08|3.1|3.13
05703|49922|/equities/borregaard|MSCI_EU_SMALLCAP||184.8|185|183.8|184.4|188.2|185|183.6|184.8|183.2|182.8|183.4|182.8|179.2|179.8|182|182|182.4|189|186.8|188.8|195.4|202|204|205.5|204.5|204|207|204.5|206.5|207.5|209.5|202.5|207|209|207.5|206|208|206.5|204|202|198.2|198|197.6|198.8|199.8|195|197.8|194.6|193|191.6|189.2|196.8|198|198|193.2|196.8|197|196.8|197.2|197|197.2|196.6|197.8|199.8|199.8|198|195|194.6|192.6|193|190.6|190.6|190|189.4|190|193|190.2|188.6|190|190|188.6|185.4|185.4|185.6|182.2|192|194.8|187|186.6|186|184.6|185|187|186.8|185.8|186.4|188.6|190.2|191.2|192.2|193|192.2|192.4|193|195|191|191.2|195|191.8|194.2|196.4|196.2|194.6|195.6|199|199.4|194.6|194.6|195|193.6|194|195|194.4|194|192.6|191.6|189.6|190.4|192|193.4|193.8|194.8|195.6|203.5|201.5|201.5|201|201|202|||196.6|196.6|194.4|195.2|196.4||193|192.2|193|194|191.6||192.2|191.2|190.6|190.6|192|193.4|197|194.6|192.4|195.8|191|195.6|197.4|196.2|197.6|197.4|200|202.5|192|187.8|190.2||||191|188|185.8|184.8|184.8|185.2|186.6|186.2|184.4|185.2|187|185.8|183.4|185.6|181.8|184|185|187.4|186|184|183.8|184.6|185.2|184.6|184.4|181.4|181.8|183.4|183.8|182.8|179.8|175.4|174.8|173.6|174.6|176.4|180.2|181.8|186.2|185.8|183|170.6|168|168.2|165|164.4|163.8|161.4|160|161.4|162|164.4|164.6|169.8|170|168.4|168.6|167|168|168.8|171|173||172|170.6|166.4|||162.4|170|164.6|169.8|168.8|167.4
05704|1130890|/equities/stadler-rail?cid=1130890|MSCI_EU_SMALLCAP||19.5|19.34|19.02|19.14|19.2|19.38|19.02|19.4|19.46|19.9|20.5|20.35|22.95|23.4|24.3|25|25.7|25.25|25.2|25.1|25.1|25|25.65|25.55|25.95|25.65|25.65|25.75|25.8|26.35|26.3|25.95|25.55|25.75|25.55|25.8|26.05|26.15|26|26.45|26|25.85|26.55|26.9|27.55|27.2|26.85|25.95|26.1|25.6|26.55|26.65|25.85|25.7|25.35|25.6|25.65|25.85|26.5|26.55|26.7|26.55|27.1|27.85|28.45|28.15|26.95|28|28.15|28.15|27.85|27.35|27.2|27|27.1|26.95|26.8|26.55|26.3|26.15|26.25|26.15|26.2|25.65|25.45|26.55||27.1|26.7|27.15|26.45|26.05|26.55|26.65|26.4011|26.3|26.45|26.1|26.15|26.55|26.45|26.3|25.95|25.85|26.15|26.1|26.15|25.95|25.55|25.9|25.9|26.1|25.7|26.35|26.2|26.2|26.1|26.25|26.25|26.05|26.55|27.4|27.55|27.85|27.5|27.85|27.55|27.15|27.4|27.85|27.75|27.55|27.8|28.2|27.95|28.45|28.7|28.65|29.3||29.4|29.85|30|29.55|29.5|29.25||30|28.35|28.35|28.45|27.9||27.95|27.85|27.7|27.8|27.75|27.6|27.65|27.55|28|28|27.75|28.25|28.4|28.2|28.85|29|29|29.45|29.35|29.1|29.05|||29.1|28.88|28.58|28|28.52|28.76|28.32|28.36|28.84|29.02|29.52|28.48|28.48|28.22|28.36|28.74|28.68|28.42|28.66|28.52|27.92|28.58|28.2|28.52|28.68|28.94|28.22|27.92|28.34|28.36|28.2|27.72|27.6|27.66|27.88|28.04|28.22|28.1|28|28.1|27.76|28.1|27.94|28.34|28.24|27.88|27.7|27.74|27.42|26.98|27.24|27.3|29.58|30.68|30.68|31|30.82||||||||||||||||||
05705|948955|/equities/unipol?cid=948955|MSCI_EU_SMALLCAP||11.41|11.4|11.39|11.62|12.02|11.93|11.71|11.72|11.45|11.49|11.5|11.5|11.56|11.51|11.6|12.11|12.04|12|11.67|11.55|11.56|11.52|11.72|11.84|11.72|11.73|11.84|11.79|12.11|12.29|12.2|12.14|12.1|11.96|11.77|11.56|11.43|10.93|10.84|10.9|10.71|10.55|10.59|10.73|10.67|10.635|10.62|10.47|10.48|10.39|10.44|10.33|10.24|10.18|10.11|9.625|9.555|9.5|9.645|9.73|9.705|9.755|9.645|9.69|9.685|9.665|9.59|9.545|9.38|9.43|9.42|9.31|9.34|9.365|9.345|9.355|8.9925|9.02|9.02|9.11|9.325|9.12|9.08|9.1|8.985|9.42|9.95|10.02|9.975|9.98|9.905|9.855|10.01|10.08|9.99|9.87|9.86|9.77|9.725|9.77|9.84|9.85|9.815|9.735|9.715|9.585|9.635|9.565|9.355|9.46|9.355|9.295|9.43|9.435|9.375|9.44|9.5|9.395|9.345|9.16|8.975|9.115|9.17|9.16|9.135|9.365|9.35|9.31|9.465|9.515|9.675|9.645|9.545|9.48|9.455|9.355|9.17|9.215|9.145|9.16|9.27|9.035|8.965|8.85|8.82|8.66|8.615|8.66|8.535|8.435|8.495|8.485|8.4725|8.49|8.465|8.37|8.44|8.455|8.345|8.34|8.255|8.11|8.08|8.02|8.095|8.035|7.9764|8.04|8.115|8.095|7.97|8.075|8.035|7.885|||7.782|7.722|7.75|7.728|7.694|7.696|7.638|7.622|7.64|7.646|7.598|7.632|7.644|7.64|7.658|7.59|7.596|7.558|7.526|7.516|7.486|7.54|7.476|7.566|7.436|7.498|7.256|7.208|6.998|7.098|5.95|5.756|5.79|5.81|5.8|5.816|5.838|5.798|5.768|5.75|5.786|5.786|5.718|5.706|5.696|5.662|5.618|5.596|5.558|5.478|5.436|5.396|5.386|5.386|5.378|5.398|5.406|5.48|5.43|5.37|5.32|5.34|5.3||5.19|5.18|5.15|||5.13|5.12|5.15|5.16|5.22|5.21
05706|948735|/equities/jm-ab?cid=948735|MSCI_EU_SMALLCAP||175.2|177.6|176.6|176.5|182.7|180.5|176.3|180.1|179.1|180.9|184.5|185.8|187.2|191.2|194.9|192.05|188.2|186.9|186.3|186.5|184.1|183.3|181.8|183.9|183.3|180.1|178.1|179.8|196.6|196.4|197|197.2069|196.1|195.9|195.4|196.7|202.4|204.4|205.2|208.4|211.8|209|206.6|208.4|202.8|203.4|203|199.7|196.9|197|198|200.4|194.7|196.2|191.6|190.6|187.9|187.5|188.4|186.5|188|192.3|191.7|194|198|202.2|205|204.6|209.2|208.6|206.8|198.7|203|209.2|210|205|205.2|203.4|202.4|203.6|204.8|201.6|204|202.4|199.8|203.6|209|213.4|212.8|213.4|211|208.4|210.6|212.4|215|215.2|218.8|218.6|219|223.6|217|215.4|224.6|206.8|206|206|206|204.8|206.6|202.4|198.7|196.1|197.4|197.3|198.5|193.7|194.7|192.2|195|198.4|197.3|204.8|205.4|201|203.4|209.4|207.1|209.8|205.6|205|202.4|199.5|202|206.4|203.6|200.4|206.2|205.8|208.8|209.8|210.8|214.8|214|206.6|205.2|203|201.6|206.6|201.6|196.9|194|189.8|188.3|189.9|189.3|183.3|184.4|185.5|194.9|196.2|191.85|195.85|192.6|193|198.6|203.8|196|203.4|212|210.4|210.6|212.2|213.6|220.6|||222|220|213|206.2|202|202|197.5|197.8|196|189.3|193.6|181.7|176.4|175.5|175|169.9|166|165.9|166.9|169|160.5|160.3|163.7|163|166.6|166.1|168.6|169.9|172.9|174.8|173.7|169|170.5|170.4|169.7|165.8|166.3|166.8|174.1|170|174.1|174|173.5|167|167.5|165.2|160|156.9|156.5|161.4|163.1|164.8|165.4|176.6|179.5|175.7|168.7|173|173.6|169.7|172.1|173.1|177.5||178.3|177.5|181.5|||172|170.7|175.1|180.7|177.9|179.4
05707|948651|/equities/loomis-ab?cid=948651|MSCI_EU_SMALLCAP||332.8|336|336.2|336.6|336.6|328.8|328.4|329.8|329|331|335|339.4|341.6|352.2|354.4|347.8|347.6|345.2|338.2|337.6|337.3496|333|327.4|328|323.2|318.2|317.6|320.2|314.8|316.4|318.8|318.4|317.6|318.8|313.8|317|320.2|320.8|324.6|324.6|326.4|324.8|328|334.4|335.8|336.2|341|337.1863|339.4|337.8|340|342.2|341.8|341.2|338.8|341|341.8|338.8|340.8|339.8|340.8|344.2|345.8|348.2|346.8|348.6|344.4|346|344.6|341.2|339.2|336|332|335.2|336.4|338.6|339.4|336.4|334.8|334|333.2|332.6649|337.8|330|330.8|339.4|343.2|341.4|340.4|336.2|333.2|332.2|322|279.6|280.2|281.2|282.6|277.2|278.8|273|275|268.8|272.4|273.4|274.4|275.6|276.4|278|277.2|280|278.6|274|277.6|280.4|284.2|281.8|284.6|283.2|285.2|284.5|287.4|293|296.2|298|295.8|298.6|297.5|299.6|296.8|296.2|294|293.4|293.4|297.6|299.4|297.6|298|293.8|286.6|279.9|275|273.8|277|275.2|275.6|271|263|269.8|264.6|288.4|286.2|287.8|284.5|285.2|285.6|285.4|283|290|291|288.6|282.6|283|282|282.6|289.2|291.4|294.8|300.4|296.4|298.2|296.4|306.2|304.6|302.8|||297.8|303|300.5|299.6|302|300.4|294.8|290.6|289|289|291.6|285.4|283.6|280.6|278|279.2|281.2|282.4|282.8|284.4|281|282.4|280.8|280.8|281.8|281.8|280.2|281.8|282.8|284.6|284.6|284.6|281|284.8|284.8|279|276.4|276.3|273.4|281.6|287|287.4|265.9|267.2|267.1|264.8|265|261|260.9|261.6|262.2|259.4|265.4|269.6|270.6|271.6|271.9|273.6|274.1|274.5|274.8|269.6|269.6||271|270.4|273.4|||274.6|286|293.2|287|287.6|290
05708|1056374|/equities/corem-property-b|MSCI_EU_SMALLCAP||7.055|7.05|6.925|6.755|7.005|6.77|6.745|6.825|6.825|6.755|6.975|6.99|6.985|7.195|7.355|7.385|7.185|7.075|7.075|7.135|7.215|7.35|7.525|7.57|7.49|7.885|8.255|8.285|8.29|8.6|8.575|8.685|8.795|9.03|8.73|8.45|8.685|9.15|9.355|9.405|9.37|10.57|10.47|10.59|10.41|10.47|10.41|10.25|10.1|10.12|9.655|9.58|9.41|9.7|9.855|9.87|9.69|9.48|9.52|9.695|9.785|9.58|9.53|9.675|9.94|10|9.935|10.03|10.08|10.17|10.14|10.02|10.04|10.04|9.995|9.92|9.94|10|9.945|9.985|10.06|9.68|9.75|9.39|9.32|9.555|9.7|9.84|9.76|10.09|9.86|9.605|9.7|9.83|9.935|9.7|9.8|10.54|10.88|10.95|10.51|10.16|9.88|9.46|9.215|9.235|9.175|8.935|8.775|8.97|8.825|8.4|8.485|8.6|8.51||8.58|8.72|8.75|8.94|8.925|9.105|9.14|8.945|8.98|9.58||9.805|9.515|9.73|9.6|9.025|9.02|9.22|9.3|9.345|9.5|9.41|8.98|9.185|9.32|9.78|9.575|9.25|9.11|9.26||9.27|9.18|8.775|8.655|8.41||8.65|8.435|8.09|8.28|9.2|9.42|9.715|9.37|9.1|8.94|8.965|9.13|9.43|9.215|9.57|9.805|9.935|10.03|10.34|10.55|11.02|||11|11.08|10.72|10.79|10.84|10.79|10.44|10.35|9.94|10.01|10.29|10.12|10.1|10.07|10.04|9.64|9.525|9.48|9.645|9.605|9.4|9.41|9.3|9.195|9.565|9.585|9.435|9.58|10.04|10.04|10.07|9.98|10.2|10.38|10.3|10.09|10.06|9.96|10.2|10.53|10.85|10.63|10.55|10.44|10.19|10.13|10|9.615|9.56|9.615|9.445|9.34|9.705|10.04|10.34|10.44|10.37|10.26|10.14|10.24|10.32|10.33|10.85||10.86|10.52|10.59|||10.5|10.15|10.2|9.825|9.6|9.5
05709|1010688|/equities/instalco-intressenter-ab|MSCI_EU_SMALLCAP||30.82|31.08|31.44|31.5|31.5|30.74|30.28|30.44|30.34|29.22|30.14|30.36|30.3|31.14|31.98|31.52|31.72|32.24|32.58|32.78|32.86|32.74|33.28|33.64|35.4|35.34|38.78|38.2|38.62|39.7|39.88|39.52|39.02|39.36|38.92|38.64|39.58|39.62|39.96|41.04|41.28|41.04|41.84|42.22|43.34|44.8|45.94|45|43.74|44.96|45.14|45.84|45.1|46.3|46.54|46.64|46.5|46.3|46.08|45.26|45|43.9|44.04|44.86|45.92|46.5|46.16|46.38|46.36|47.18|49.26|49.98|52.85|52.2|51.9|53.45|53.2|51.9|52|51.65|51.35|49.38|49.46|48.62|47.46|49.52|51.15|51|51.35|51.2|50.75|51|52.9|52.95|53|52.3|50.2|48.92|50.35|49.48|49.26|44.64|44.18|44.82|44.28|42.32|41.98|41.3|41.08|41.36|41.16|40.86|42.08|43.16|44.84||44.46|43.02|43.5|43.84|43.2|44.2|44|42.78|42.34|41.72||40.16|39.4|40.52|40.4|39.94|41.28|43.08|42.36|41.92|42.2|40.16|38.7|39.06|38.9|39.08|39.56|39.14|39|38.72||37.76|36.5|36.88|38.9|39.92||39.76|39.6|39.3|39.28|38.3|37.8|36.18|37.06|37|38.88|38.68|39.2|41.1|40.32|39.94|43.18|43.74|44.18|43.98|43.04|43.7|||43.54|43.78|43.42|42.74|42.82|41.42|39.1|38.54|39.48|39.7|39.38|39.14|39.28|38.62|38.64|37.56|36.9|37.1|38|38.04|39.44|39.46|39.92|39.48|39.12|39.5|39.06|40.12|41.2|41.2|40.78|40.94|41.24|41.5|41.54|41.64|40.58|40.8|41.42|43.5|43.16|42.04|42.76|41.48|41.74|41.14|42.02|42.04|40.82|42.66|42.88|42.9|44.76|45.12|43.68|42.72|41.8|41.92|41.1|40.3|40.6|40.02|41.4||41.5|41.6|41.5|||41.02|41.22|42.32|42.68|41.28|42.2
05710|13814|/equities/postnl|MSCI_EU_SMALLCAP||1.065|1.061|1.052|1.025|1.032|1.016|1.017|1.029|1.038|1.06|1.058|1.043|1.004|1.015|1.046|1.017|1.05|1.035|1.06|1.1|1.114|1.128|1.142|1.144|1.143|1.093|1.098|1.094|1.096|1.127|1.142|1.149|1.16|1.157|1.166|1.196|1.215|1.232|1.224|1.245|1.254|1.254|1.24|1.265|1.271|1.278|1.249|1.217|1.217|1.211|1.225|1.233|1.225|1.227|1.21|1.214|1.205|1.22|1.22|1.217|1.224|1.251|1.224|1.23|1.241|1.25|1.239|1.242|1.249|1.25|1.251|1.253|1.248|1.253|1.255|1.229|1.228|1.224|1.235|1.235|1.236|1.236|1.249|1.319|1.377|1.33|1.37|1.4|1.392|1.413|1.407|1.397|1.404|1.411|1.419|1.346|1.365|1.339|1.256|1.264|1.271|1.266|1.256|1.255|1.263|1.252|1.253|1.244|1.285|1.301|1.296|1.331|1.369|1.35|1.345|1.377|1.385|1.407|1.4|1.413|1.421|1.42|1.429|1.436|1.449|1.309|1.33|1.344|1.397|1.412|1.326|1.319|1.305|1.321|1.288|1.252|1.272|1.274|1.28|1.282|1.298|1.315|1.329|1.285|1.269|1.285|1.249|1.226|1.23|1.22|1.246|1.268||1.305|1.27|1.25|1.239|1.245|1.248|1.238|1.238|1.298|1.319|1.25|1.286|1.312|1.313|1.326|1.285|1.275|1.271|1.268|1.25|1.276|||1.266|1.2595|1.242|1.225|1.245|1.2535|1.2325|1.224|1.2165|1.23|1.256|1.268|1.275|1.292|1.2925|1.2975|1.272|1.265|1.287|1.313|1.322|1.255|1.279|1.3|1.3505|1.368|1.368|1.3715|1.381|1.37|1.3175|1.3225|1.328|1.313|1.273|1.2765|1.3195|1.3185|1.314|1.3395|1.352|1.3685|1.381|1.3725|1.4285|1.423|1.416|1.3815|1.343|1.3365|1.345|1.3475|1.348|1.37|1.38|1.39|1.4125|1.4235|1.4255|1.4|1.4175|1.4455|1.4565||1.4375|1.455|1.468|||1.465|1.464|1.4475|1.444|1.446|1.457
05711|989718|/equities/mediolanum?cid=989718|MSCI_EU_SMALLCAP||10.99|10.98|10.91|11.05|11.24|11.13|11.07|11.16|11.41|11.38|11.68|11.7|11.67|11.79|11.88|11.66|11.77|11.77|11.5|11.45|11.47|11.47|11.5|11.62|11.48|11.4|11.44|11.49|11.5|11.6|11.6|11.55|11.42|11.42|11.32|11.29|11.3|11.25|11.21|11.19|11.1|11.15|11.2|11.41|11.47|11.56|11.49|11.24|11.33|11.35|11.33|11.26|11.09|11.07|10.98|10.97|10.98|10.96|11.1|11.1|11.12|11.13|11.01|11.13|11.18|11.05|10.97|10.9|10.79|10.78|10.83|10.76|10.78|10.88|10.77|10.69|10.365|10.44|10.38|10.32|10.21|9.965|10.06|9.88|9.8|10.18|10.95|11.04|11.08|10.92|10.91|10.83|10.89|10.98|10.96|10.79|10.85|10.91|10.87|10.84|10.79|10.71|10.7|10.66|10.71|10.66|10.69|10.64|10.57|10.59|10.41|10.54|10.68|10.76|10.75|10.57|10.54|10.56|10.59|10.44|10.59|10.8|10.87|10.81|10.8|10.98|10.99|10.84|10.64|10.7|10.6|10.55|10.61|10.68|10.68|10.7|10.78|10.71|10.75|10.84|10.85|10.93|10.89|10.99|10.93|10.8|10.64|10.53|10.43|10.28|10.25|10.24|10.1575|10.27|10.1|10.07|10.04|10.05|9.935|9.915|10.18|10.18|10.1|9.985|10.19|10.16|10.27|10.27|10.27|10.275|10.23|10.28|10.15|10.24|||10.295|10.375|10.36|10.415|10.325|10.355|10.285|10.25|10.195|10.16|9.99|10.005|9.924|9.844|9.938|10.045|10.115|10.045|9.986|10.035|10.015|9.926|9.944|9.986|9.896|9.776|9.698|9.688|9.736|9.815|9.85|9.838|9.898|9.93|9.826|9.788|9.61|9.646|9.526|9.526|9.556|9.53|9.466|9.544|9.548|9.548|9.466|9.392|9.442|9.286|9.196|9.162|9.198|9.146|8.886|8.916|8.846|8.9|8.82|8.66|8.65|8.64|8.63||8.56|8.54|8.54|||8.46|8.51|8.58|8.55|8.64|8.61
05712|573|/equities/cargotec-corp|MSCI_EU_SMALLCAP||53.07|53.1|52.82|53.06|54.23|53.97|53.29|54.33|54.42|53.92|55.64|59.1|59.6|60.1|60.65|58.84|58.09|57.33|56.55|56.21|56.34|55.93|57.13|57|56.33|56|55.85|54.63|50.05|50.56|50.22|50.4|49.705|50.9|51.15|51.4|52.2|52.47|52.2|53.5|53.73|52.53|51.59|52.83|52.96|53.85|53.89|51.3|50.33|49.61|49.515|49.535|47.245|46.61|45.915|46.14|46.955|45.935|45.38|45.03|45.645|46.455|47.09|48.47|47.97|47.705|47.515|46.8|47|47.395|47.71|47.65|46.31|46.125|46.105|46.58|46.55|46.2|46.12|46.14|47.22|47.36|44.04|43.84|43.16|45.94|47.42|47.54|47.18|45.56|45.1|43.14|44.4|44.5|44.62|44.22|43.96|43.54|43.76|44.1|43.9|43.2|43.14|43.46|44.7|45.12|45.54|45.92|45.95|47.95|45.79|45.34|45.43|46.96|48.37||47.17|47.44|47.38|46.72|46.93|47.95|48.19|46.48|46.42|46.63|47.23|46.39|46.21|46.51|46.15|47.38|48.55|49.72|49.15|48.52|48.37|47.74|48.43|48.4|47.92|48.55|49.12|47.89|47.29|47.41||46.06|45.52|45.52|44.86|44.41||44.77|38.14|37.63|37.18|37.9|37.72|37.45|37.36|37.63|38.71|37.81|38.65|38.56|38.56|39.46|39.25|39.4|38.35|38.47|38.44|39.04|||38.86|39.01|39.04|38.86|39.7|38.44|38.38|38.47|38.53|37.93|37.96|37.81|37.78|37.87|38.05|37.54|37.51|37.48|37.84|37.72|37.96|37.48|37.54|37.54|37.48|37.84|37.39|37.3|37.48|37.9|37.36|36.82|36.43|37.18|37.48|37.27|36.4|35.98|35.08|34.57|33.94|32.3|32.3|32.12|31.79|31.67|31.52|31.1|30.8|30.5|31.64|31.94|32.3|32.66|32.72|32.81|31.85|30.98|29.99|29.69|29.83|29.87|31.73||31.88|32.12|31.91|||31.67|31.43|31.07|30.71|29.91|30.23
05713|948805|/equities/virbac?cid=948805|MSCI_EU_SMALLCAP||325|327.5|326|329.5|324|323.5|319.5|324.5|320|329|337|338|348.5|350|357|353.5|351.5|357|354|355.5|352.5|351.5|349|356|360|355.5|353|360|358.5|353|368.5|395.7207|391|386|383|387.5|386.5|381|375.5|377.5|374|368|379.5|388.5|392|391.5|397|392|396|396|395.5|399|395|395|391.5|364.5|364|361|365|360.5|350.5|348|341|345.5|347.5|347.5104|337.5|340|345.5|343.5|341|346|349|344.5|349|342|341.5|342.5|342.5|342.5|339|335.5|335.5|334|334|352|350.5|358|359.5|346|346|346|353.5|356.5|355.5|353.5|355|359|370|364.5|358|347.5|354.5|355.5|368.5|364|351|347|337.5|340|331.5|334|340|348|354.5|351.5|348.25|348.5|347.75|340|339.5|349|356.5|358.5|361.5|368.5|371.5|359.5|352.5|359.5|356.5|354|354|359|361.5|360.75|361|362.25|359.5|358.5|359.5|367.5|368.25|365.75|358.25|356.5|358.5|354|356.5|358|354.75|350|347.75|349.5|350.5|352|356.5|363|363|376.5|372.5|376|370|359|367|371|359.25|359.5|365|360|359|356.75|346.75|363|||346|344.5|350.5|350|347.25|341|344.5|340|338|337.5|340.5|340.5|340.5|344.5|341|338.5|334.5|334.5|340.5|339|347.5|340.25|340.5|347|347.5|351|348.5|354|350.5|350.5|345.5|350|339|339|337|336.5|334.5|331.5|329.5|333.5|335|337|342.5|337|340|341|341|340|338|337|340|343|348.5|353|360|355.25|351.5|351.5|348|347.5|354.5|355|363.5||363|361|359|||356|352.75|357|342.5|305.5|310
05714|52216|/equities/allied-irish-b?cid=52216|MSCI_EU_SMALLCAP||5.5||5.48|5.645|5.68|5.655|6.06|5.805|5.74|5.903||5.7|5.59|5.76|5.845|5.65|5.77|5.855|5.97|5.92|||5.03|||5.45|||5.4|5.25|5.3682|||5.61||||5.33||5.5056|||5.14|5.495|5.7345||5.95|||5.96|6.028||5.96|||5.83|||||5.83|||5.935||||6.01||6|||5.63|5.64|5.8|5.697||5.534||5.462|5.4|5.419|5.326||5.6||5.6||||5.56|||5.65||5.99|||||5.498||5.725||5.75|5.4||||||5.4|5.435|5.48|5.415||||||5.1388||||||5.4|5.28|5.534|||||5.695||||5.45||5.3||5.305||||5.17|5.15|5.35|5.33|5.255|5.17|5.38||5||5.35|||5.22|5.6|5.3|||4.95|5.01|5.165|5.305|5.14|5.35||5.81|5.405|5.25|4.95||||5.05|4.82|4.75|||5.13|4.97|5.02||||4.88|4.81|4.945|4.905|||4.712|4.74|4.49|4.77|4.572|4.43|4.75|4.51|4.42|4.565||||||4.36|4.17|4.335||4.2|4.17|4.37|4.22|||4.18|4.3||4.23|4.144||4.26|4.28|4.25|4.265|||4.31|4.278|4.542|4.455|4.49|4.33||4.23||4.18|||||4.19|4.175|4.18|4.05||
05715|948855|/equities/buzzi-unicem?cid=948855|MSCI_EU_SMALLCAP||40.36|40.28|40.78|41.62|42.2|42.26|41.56|42.14|41.78|41.74|41.88|42.42|41.78|41.8|41.9|40.16|40.52|40.346|37.2|36|36.1|36.68|36.66|36.54|36.32|36.18|35.18|35.06|35.2|35.1|35.58|35.61|35.2|35.64|35.68|35.76|35.84|35.58|35.46|35.76|35.92|35.26|36.3|36.08|36.86|36.92|37.14|36.26|36.78|36.6|36.12|36.36|35.14|35.44|34.94|34.84|34.28|34.78|34.98|35.06|34.7|35.1|34.88|35.9|35.54|35.4411|35.3|35.06|35.12|35.48|35.44|34.7|34.54|34.5|34.6|34.54|33.8|33.86|33.74|33.92|33.6|33.36|33.78|33.6|33.64|34.94|36.2|36.6|36.4|36.46|36.52|35.94|36.98|37.04|36.96|37.44|37.56|38.22|37.86|38.44|38.52|37.62|37.3|37.3|37.18|37|36.94|37.14|37.12|38.22|37.88|37.7|37.2|37.52|37.53|37.68|38.96|38.81|38.72|38.38|38.3|38.78|39.02|38.8|38.62|38.54|38.7|39|39.04|39.9|39.76|39.86|39.18|39.9|39.8|39.54|39.82|39.86|39.94|40.04|39.94|39.76|39.28|38.72|38.56|38.82|37|35.3|35.16|34.72|34.3|34.1|34.25|34.52|34.3|34.24|33.38|33.48|33.16|33.16|33.4|34.28|34.64|34.42|35.08|34.68|34.53|34.16|34.88|35.08|35.2|35.42|35.28|36.24|||38.14|38.2|37.88|37.72|37.44|36.98|35.8|35.02|34.58|34.62|34.24|33.96|33.62|33.48|33|32.56|31.18|31.22|31.42|31.32|31.42|31.42|31.64|31.7|32.18|32.72|32.3|32.1|31.24|30.94|30.7|31|31.58|31.76|31.72|32.02|31.98|31.56|31.24|31.34|31.64|31.6|31.5|32.22|31.04|30.84|30.06|30.12|29.76|29.34|29.32|29.3|29.54|29.94|30|30|29.78|29.36|28.7|28.1|27.9|27.88|28.06||27.8|28.06|27.7|||27.56|27.42|27.58|27.82|27.76|28.02
05716|948544|/equities/saab-ab?cid=948544|MSCI_EU_SMALLCAP||239.25|239|241|241.8|248.45|248.5|248.8|251.05|248.75|240.45|237.6|244.95|242.65|249.7|244|236.6|235.35|237.2|228.7|223.7|222.7|231.65|233.6|236.95|232.8|236.9|241.35|240|239.55|224|221|222.15|218.8|216.15|214.6|212.5|228.05|226.85|229.85|227.55|230.3|233.4|232.15|228.45|219.3|219.2|220.325|220.55|226.95|232|231.4|232.05|224|234.25|234.4|233.85|231.35|228|226.25|225.5|227.4|226.45|227.75|233.6|247.35|245.2|243.45|242.15|239.15|236.35|237.5|238.5|240.45|245.7|254.95|259|257.3|254.9|247.9|243.15|240.5|237.65|238|236.95|231.15|237.35|247.55|247.45|242.75|247.6|242.2|247.75|254.3|242.95|250.55|275|270.55|269.2|268.3|269.45|273.1|271.4|266.6|260.5|259.2|259.6|259.9|256.6|257.1|257.7|263.75|252.1|248.05|244.9|245.7|238.4|244.1|243.4|246|244.8|247.7|254.8|259.1|267.4|269|272.6|250.2|253.8|253.6|258.2|254.1|241|241.8|253.8|254.3|250.6|249.9|249.8|246.7|243.2|241|239.7|234.9|230.3|224.5|232.65|224|231.55|228|898.8|882|878|922|926.2|927.8|953.6|942.2|944.1|928.4|905.2|904|919.6|924.8|926.8|956|932.2|903.8|909.2|988.4|987.6|966.8|966.2|966.2|970|||970.4|976.2|963.6|955.8|936.6|925.4|912.4|901|885.4|878|872.2|864.8|863|850.9|840|834.6|819.8|859.2|856.6|828.6|825|817|831.4|823.4|798.4|800|801|808.4|798|793.8|789.4|777.6|770|768.6|743.6|699.8|692.2|691|687.4|684|678.2|682.6|685|681.2|681.4|686.6|685.2|682.8|685.6|691.4|695.6|691.8|691.4|689.6|677.4|663|654|661|645.2|637.4|630.8|619.2|617.8||610.6|607|603.4|||604.8|603.2|596.4|585.2|584.2|579.6
05717|1166999|/equities/burford-capital-ltd?cid=1166999|MSCI_EU_SMALLCAP||13.7||13.58|13.57|13.88|13.94|13.83|13.56|13.455|13.55|13.53|13.49|13.365|13.74|13.862|14.48|14.54|14.72|13.785|13.53|13.54|13.7|13.805|13.585|13.78|13.769|14|13.74|13.785|13.92|13.98|13.87|14.01|13.73|13.595|13.45|13.31|13.3|13.02|13.16|13.31|13.03|13.115|13.13|13.5|13.74|13.46|13.36|13.5|13.5|13.51|13.74|13.67|13.58|13.38|13.36|13.01|12.84|12.93|13.03|13.08|13.24|13.12|13.33||13.63|13.575|13.38|13.41|13.66|13.5|13.37|13.43|13.61|13.57|13.47|13.45|13.02|12.88|12.98|12.87|12.72|12.75|12.63|12.65|13.34|14.28|14.33|13.915|14.04|14.05|13.72|13.77|13.94|13.74|13.92|14.37|14.34|14.29|13.96|13.72|13.655|13.18|13.175|13.2|13.03||13.24|13.21|13.1|13.22|12.95|13.08|13.11|13.35|13.19|13.465||13.87|13.91|13.695|13.92|14.13|13.835|14.28|14.36|14.22|14.74|14.63|14.725|14.5|14.2|14.02|14.45||14.27|14.01|14.235|14.18|14.51|14.44|14.59|14.66|14.495|15.01|15.87|16.18|16.115|16.17|16.37|16.03|15.95|15.71|15.63|15.68|15.46|15.24|15.41|15.52|15.04|14.99|14.97|15.3|15.015|15.37|16.4|16.77|16.545|16.42|15.99|15.8|16.19|16.17|16.1875|16.22||16.15|16.095|15.625|15.35|15.355|15.05|15.06|14.66|14.41|14.815|14.43|14.02|13.97|13.975|14.4|14.35|14.44|14.795|14.97|15.2|15.245|15.28|15.6499|15.635|15.75|15.36|15.37|15.93||15.48|15.185|14.74|14.66|14.975|14.47|14.405|14.48|14.71|14.88|14.995|15.32|15.58|15.73|15.41|15.41|15.18|15.04|14.94|14.61|14.68|14.55|14.5|14.93||15.288|15.77|15.11|14.92|14.8075|14.9|15.32|14.99|15.36||15.83|16|16.25|13.79||13.71|13.24|13.6|13.86|13.46|13.54
05718|985177|/equities/draper-esprit-plc|MSCI_EU_SMALLCAP||335|323|324.5|326.5|327.5|334|328.5|337|340|336|338|333|344.5|345|342|328.5|336|345.5|337|340|342|364.5|378.5|398.5|421|418.5|410.5|402|415|417.5|414|409|400|398.5|401.5|394.5|394.5|393|395.82|402.5|403|401|402|413|412|412|410|407|412.5|418.5|428.5|432.5|423|430|431.5|430|420|409|414.9|419|414|412|407|414.372|412|418|420|427|427.5||430|412|410|421|426.5|418|407.5|399.5|373.5|365.5|364.0063|363|361|357.5|347|364.5|381|378|374.5|380|377.5|349|350|357|365|368|375.5|377.5|393|394|394.4055|389.5|381.5|390|389|392.5|382|375.5|363.5|369.5|385|385|383.5|400|406.5|427.5|424.5|415.5|413.298|405|413|412|402.5|345.5|342.5|345.5|346.5|347.5|344.5|342.5|347.5|346|330.783|341.5||330|331|334|331|333.5|323|326|327.493|309.691|311.5|308|304.5|295|298.5||290|288.5|286.568|284.5|262|252.5|244.5|240.119|247|228.5|225.5|224.5|223.5|233|240.5|247.1906|243|246.5|246.52|240|233|234|232.92|250|||240|234|241|238.979|240.6|239.6|235.4|238|257.8|260.2|262.4|272.434|265.2|253.6|264.2|264.8|260|262.866|270.2833|279|271.4|260|259|268.8|256.4|253.2|241.8|250|249.8|249.225|245.8|241.8|246.22|244|237|231.6|225.6|224.6|233.6|240.8|246.6|259.3402|261.4|259.4|266|274.6|268.4|258.4|261|263.4|259.6|259.21|263.4|257.2|260|268.2|258.2|267.574|276.2|280|274.4|275|289||290.8|284.4|300|||289.6|300|304.6001|290.22|294.4|278.4
05719|18946|/equities/erg-spa|MSCI_EU_SMALLCAP||20.94|21.06|20.82|20.66|20.5|19.89|19.74|20|20.1|20.14|20.5|20.26|20.14|20.08|20.28|20.3|19.86|20.2|20.64|20.9|20.88|21.12|21.42|21.82|21.96|21.88|21.6|21.88|22.58|22.82|22.84|22.94|22.82|23.08|22.92|23.06|23.3|23.4|23.46|23.66|23.82|23.96|24.36|24.78|24.7|24.64|24.64|24.38|24.22|24.1|24.12|24.9|24.86|24.98|25.2|25.16|25.42|25.42|25.06|24.68|24.6|24.56|24.06|24.28|24.4|24.68|24.32|24.28|24.68|23.92|23.64|23.68|23.58|23.74|23.74|23.74||23.64|23.4|23.56|23.5|23.56|23.76|23.88|24.38|24.94|24.7|24.88|24.82|24.78|24.64|24.66|24.18|24.16|24.14|23.78|24.02|23.94|24.04|24.42|24.52|24.32|23.88|23.74|24.02|24.24|23.98|23.88|23.64|23.66|23.8|24.2|24.14|24.42|24.48|24.5|24.2|24.26|24.22|24.5|25.16|25.88|25.42|25.38|25.32|25.88|26.18|26.36|26.2|26.16|25.9|25.9|24.72|24.98|24.84|24.36|24.34|24.68|24.7|25.08|26.56|27.4|27.28|26.96|27.08|26.98|26.68|26.58|26.22|25.94|26.28|25.86||25.7|25.74|25.16|24.76|24.44|24.36|24.52|24.3|24.52|24.38|23.84|24.32|24.24|23.86|23.92|23.66|23.5|23.38|23.5|23.34|23.44|||23.6|23.46|23.42|23.6|23.68|24.04|24.2|24.2|24.18|24.26|24.7|24.48|26.02|25.78|26.14|26.38|26.32|26.18|25.74|25.56|25.26|25.48|25.48|25.14|25.12|25.5|25.36|25.3|25.46|25.78|25.86|25.9|26.3|26.3|26.42|26.92|26.62|26.8|27.32|27.82|27.46|27.2|27.06|27.08|27.32|27.7|27.76|27.48|27.5|27.28|27.14|26.8|27.3|27.72|27.44|27.66|27.68|27.82|27.9|27.86|27.72|28.3|29.06||29.1|28.88|28.88|||28.68|28.64|28.06|27.92|28.32|28.16
05720|27787|/equities/liontrust-asset-management|MSCI_EU_SMALLCAP||443.5|450|473|480|482|469|462|434.5|446.5|445.5|446.5|423|418.5|425|437|441|448|463|470.5|474|483.5|499.5|520|465|474|473|478.5|500|480.5|500|495.5|494|500|486|492.5|497.5|523|531|536|545|549|566|578|586|600|593|595|584|582|579|600|600|579|587|583|579|589|582|581|590|610|621|620|624|646|635|630|642|665||658|665|647|650|651|652|649|649|634|631|631|610|613|609|615|659|680|672|665|660|663|650|664|678|672|665|668.901|669|659.952|663|661.6998|659|636|630|633|649.8776|670|680|688|718|732|727|774.742|784|778|784|782|776|777|769|760|778|781|774|772|790|780.9738|778|786.72|850|865|859|840|847||836.16|827|817.206|791.7908|755|755|739.16|730|724|724|730|730|725|724||709|699|685.977|690|688|673.298|672|681|698|694.06|692|694.024|694|661.72|667.6|669.165|687|696.95|683|663|656|662|669|679.19|||672.034|650.5|666|680|678.5|663|686|669.5|689|685|702|703|712.5148|691.5|699.5|696.5|693.5|661.5|660.7998|669.5|655.5|651.5|661.5|667|662|673|663|672.5|674|671.5|654.5|627.5|636.5|630.1|622.5|633|625|639.5|639.5|639.5|634.5|628|612.5|614.5|606.5|588.5|585|588.5|590|581|582.5|576.16|584.5|586.161|603|608.5|608.5|634.5|625.5|629|626|627|643.5||639|639.5|639.5|||618.5|621|620|599.5|593|580
05721|568|/equities/sydbank|MSCI_EU_SMALLCAP||353.8|353|348.8|351.8|354.8|358.4|357.8|359.4|360.6|359.6|357.2|354.8|350|351.2|352|350.8|351.8|347.6|343.8|340.6|331.4|330.2|327.8|330.6|333.2|337.2|341.4|343.8|339.6|340.8|340|338.6|334|332.4|331.8|332.6|329.8|325|326.4|326.2|324.4|325.2|327.2|329.2|335|339|340|338.8|342.2|338.8|344.4|344|339.2|337.8|333.6|333.2|333.2|335|334.6|335|336.8|342.2|342.2|346.2|347|342.4|343.2|339.6|346.6|349.2|350.4|345.6|343.6|348.6|348.8|348.6|348.6|344.2|343.2|346.8|342.2|338.6|339.6|341.6|336.2|352.4|372|378.6|374.4|374.2|368.6|367|371|371.6|370|371.2|365.8|362|365.4|369.8|372.4|371.6|368.6|367.8|367.8|372.6|374|371.4|372.8|375.8|372.8|370.8|379.4|381.8|377.4|371.8|380.2|381|370.8|367.8|364.6|369|363.2|351.2|349|352.4|353.8||371.4|371.2|370.6|369.6|369.8|367.8|365|367.4|368.4|368|369.4||363|360.2|368|368.6|366.4|||362.6|364.8|364.6|364.4|365.2|366.8|359.4|358.4|355.6|361.4|369|367.8|364.6|362.8|367.6|364.8|365|369.2|369.4|376.2|374.6|376.2|374|371|369.6|370|361.4||||359.8|359.6|355|357.8|390.2|389.6|391|390|396.4|394.4|392.4|389|387.6|390.2|387.4|387.2|384.2|386.4|380.4|372.4|356.8|323.8|320.2|326.4|331.2|332|331.6|333.2|331.6|325.2|325|322.4|318.4|315|315.2|316|317.8|318.8|319.4|313.2|313|311|312.6|311.6|309|301.4|300.6|300.8|300|301|300.8|305|314.2|315.2|307.8|303.4|303|299|299.8|299.8|293.8|294.4||294|293.8|296.2|||292.4|292.4|295.8|292.2|292.4|294.6
05722|28180|/equities/breedon-aggregates-ltd|MSCI_EU_SMALLCAP||480|470|466|464|470|470|454.5|459|452|444.5|451|459|454.5|457.5|458|450|449.5|452.5|451.5|450|455|446.5|453.5|446.5|453.5|436|440|433.5|428.5|443.5|441|444|437|434|429.5|432|437|425.5|426.5|422|423|415|420|437|437|429|430|425.5|430|421.5|424.5|428.5|437|421.5|419|414|416.5|415|416|412|420|415.5|414|418|424|420|419.5|435|421||422|418.5|412.5|411|411|414|412.5|413|409.5|407|401|398|401.5|403.5|404.5|424|435|433|430.5|424.5|422|407.5|413.5|423|431.5|415.5|431|420|421|420|416.95|414.5|406|402.5|402|404.5|396.5|391.5|386|391|390.5|388|387.5|390|389.5|389.5|393|390|392|387.5|392.19|395.5|394.5|390.5|401|391.5|397.5|387.5|383.493|393.5|392.5|395|410|403||400|404.5|404|403.5|404|399.5|397|396|390.5|397.95|394.5|385|392|380||374.5|371|365.645|371.5|370.5|369.5|365|375|381|383.34|376|377.519|375.5|370.5|379.5|387.5|374|375.5|378.75|389.5|391|390.5|390.5|398.4865|||387.5|397.5|383|381|380.5|380.8335|376|376.677|390|392.5|396|391|383.5|395.1555|399.5|400|408|385.5|380|373.529|371.5|380|371.5|380|380.013|375|376|377.5|389.5|380.527|376|371.5|378|367.5|369|373|369.5|374.345|371|376.5|370|368.1415|366.017|370|365.027|367|366.205|362.5|363.5|358|355|350|351|353.5|363.5|355|351|352.5|353.518|354.875|356.5|367|364||370|362|366.5|||362|363|376.5|360.518|365|365.5
05723|948920|/equities/acerinox?cid=948920|MSCI_EU_SMALLCAP||9.525|9.57|9.52|9.46|9.5303|9.46|9.235|9.195|9.125|9.22|9.125|9.04|8.995|9.225|9.425|9.45|9.5|9.08|8.71|8.585|8.48|8.51|8.64|9.02|9.075|9.01|9.07|9.15|9.145|9.14|9.23|9.105|9.125|9.13|9.125|9.165|9.255|9.275|9.355|9.51|9.58|9.45|9.75|9.68|9.94|9.925|9.99|10.05|10.04|9.705|10|9.8212|9.49|9.395|9.33|9.285|9.1|9.005|9.12|9.03|9.125|9.27|9.255|9.57|9.585|9.605|9.545|9.504|9.62|9.535|9.37|9.305|9.355|9.245|9.27|9.275|9.15|9.305|9.165|9.185|9.255|9.135|9.29|9.155|9.075|9.5|9.7|9.705|9.685|9.745|9.73|9.64|9.835|9.485|9.59|9.53|9.635|9.6|10.1|10.05|10.03|9.965|9.85|9.945|9.985|10.03|9.98|9.98|9.835|9.865|9.98|9.605|9.73|9.86|9.83|9.93|10|9.975|9.955|9.79|9.785|9.9|9.98|9.945|9.93|9.99|10|10|10.12|10.18|10.08|10.04|10.1|10.23|10.19|10.2|10.18|10.27|10.41|10.52|10.58|10.56|10.47|10.48|10.44|10.52|10.35|10.26|10.24|10.29|10.28|10.28|10.1575|10.29|10.27|10.27|10.3|10.08|10.01|10.05|9.99|9.985|10.04|9.97|10.65|10.7|10.69|10.71|10.57|10.36|10.24|10.36|10.29|10.25|||10.195|10.1|10.05|10.065|9.95|9.828|9.758|9.632|9.698|9.65|9.796|9.788|9.73|9.628|9.7|9.664|9.656|9.5|9.622|9.904|10.265|10.425|10.385|10.265|10.365|10.37|10.28|10.285|10.54|10.66|10.41|10.275|10.59|10.565|10.485|10.435|10.57|10.57|10.2|9.758|9.8|9.97|10.005|9.97|9.95|9.948|9.908|10.135|10.03|9.992|9.99|10.035|10.38|10.435|10.335|10.245|10.24|10.39|10.38|10.38|10.56|10.59|10.77||11.28|10.77|10.7|||10.68|10.63|10.69|10.63|10.57|10.46
05724|948705|/equities/kbc-ancora?cid=948705|MSCI_EU_SMALLCAP||47.15|47.25|47.05|47.25|47.8|47.75|47.65|47.95|48.55|48.75|48.6|48.55|48.1298|48.5|48.65|48.4|48.55|48.35|47.7|47.4|47.15|46.45|46.7|47|47|46.9|46.95|47.1|46.85|47.2|47.75|47.7|47.8|48.05|47.9|47.2|47.05|47.1|47.1|48|47.95|47.7|47.95|48.8|49.2|49.2|48.9|48.55|48.65|48.6|48.65|48.65|48.05|47.9|47|46.9|46.45|46.3|46.4|45.9243|46.25|46.35|46.1|46.2|46.1|46|46|45.55|45.4|45.4|45.35|45.35|45.3|45.15|45.3|45.4|45.5|44.25|44|43.9|43.2|43|42.1903|41.65|41.3|43.15|45.15|45.35|45.25|45.4|45.15|45.15|45.25|44.75|44.35|43.9|44.25|44.15|44.3|44.45|44.35|44|43.4|42.95|43.85|43.75|43.7|43.7|43.55|44.45|43.7|43.65|44.1|44.45|44.35|44|44.35|44.4|43.95|43.5|43|43.55|43.7|43.2|43.025|43.4|43.05|42.6|44.15|47|46.3|46.05|46|46.2|46.4|45.7|46.4|46.45|46.6|46.8|46.5|47.45|47.25|46.85|46.85|46.6|46.3|46.7|46.2|45.9|45.625|45.425|45.475|45.55|45.1|45.75|45.9|46.4|46.55|46.3|46.05|45.7|45.15|44.5|45.45|45.9|45.3|45.8|45.85|45.8|45.6|46.25|45.35|45.4|||45.16|45.1|44.56|44.64|44.36|44.46|44.52|44.46|45.0126|45.08|44.8|44.9|44.62|44.4|44.64|44.3|44.38|44|43.74|43.66|43.72|43.42|42.98|42.28|42.36|42.3|41.74|41.9|42.18|42.62|42.36|42.34|42.2|42.16|41.56|41.76|40.48|40.98|41.38|41.56|42|42.98|42.83|42.4|42.18|42.5|42.46|42.64|42.4|41.94|41.14|40.71|40.82|41.22|41.8|42.14|42.14|42.2|42.44|42.94|43.24|43.24|42.46||41.54|41.54|41.42|||41.2|40.68|41.02|41.1|40.74|40.9
05725|948541|/equities/hufvudstaden?cid=948541|MSCI_EU_SMALLCAP||125.8|125.3|125|123|124.6|124|122.2|124.3|124.5|125.3|126.5|127|128|128.4|130.5|129.2|125.5|126.3|125.2|125.8|126.1|127.3|129|129.8|129.5|128.5|128.9|128.8|128.5|131|132.3|133.8|134.2|135.7|137.3|137.4|136.4|137.3|137.3|137.9|140.2|141.1|141|142.6|138.8|139.6|139.8|138.5|138.9|139|136.9|136.8|135.4|136.2|137.8|138.3|137|136.6|137.2|136.2|135.7|137.2|134|136.5|138.2|138.1|138.6|138.7|139.9|140.3|138.6|133.3|131.5|132.4|130.9|129.7|129.3|129.4|128.8|129.7|129.9|128|128.1|127|128.2|132.4|131.1|131|131.2|130.7|130|129.1|130|130.9|132.5|131.2|131.2|131.1|133|133.7|133|132.7|133|129.3|129.9|129.3|127.8|126.4|126.2|127.5|126.9|125.7|125|127.2|126.6|124.2|124.3|123.2|124|124.4|125|127.9|129.2|125.4|126.3|129.7|129.15|132.1|130.1|129.4|129.7|128.3|128.7|130.2|128.8|129|129.8|131.2|129.4|131.4|130.3|132.7|131.6|128.7|129|132|133|135.1|133.4|130.8|131.1|130.8|127.7|129.5|128.8|128.1|128.2|129|130.3|129|126.6|126.1|123.6|124.1|125.2|127.1|124.5|126.7|125.9|126.6|126.2|128.4|128.6|129.9|||130.4|130.7|129.1|129|127.1|131.9|128.75|128.2|127.2|126.6|129.6|126.7|128.8|128.6|127.7|124.9|124.2|123|123.7|124.9|123.9|123.7|124.3|125.4|126.6|127.4|127.8|128.1|129.7|128.6|128.5|125.9|128.2|128.3|127.4|128.8|129.8|129.1|131.9|134.5|133.8|136.6|138.7|136.2|135.7|134.4|132.3|131.2|131.2|131|130.7|130.3|133.3|134.4|136.5|136.6|136.7|136.6|137.1|138.95|139|140.5|141.7||142.75|143.3|143.2|||140.4|140.9|141.8|142.1|140.1|144.3
05726|948921|/equities/flsmidth---co?cid=948921|MSCI_EU_SMALLCAP||396|381.6|376.6|376.2|376.6|373.4|366.8|370.2|376|376.6|376.6|379.2|370.6|386.6|367.4|368.4|370.8|370.2|354.4|359.2|367.6|362.8|367.2|373|369.8|360.4|360.2|357|358.6|363.6|364|362.4|360|362.8|367.4|368.4|364.2|366|366.2|368.8|371|371.4|379.6|379.2|380.4|374|370.1|358.8|361.8|348.6|347.6|349.3|337.2|335.8|332.6|331.6|326.8|327.2|322.4|324.4|323.4|326.2|326.2|345|344.2|347.2|348|344.6|345|344.4|346.2|344.6|346.8|343.6|347.2|351|355.8|355|349|349.2|350.4|347|344.2|336.6|329|336|348.4|354.2|350.2|341.4|338.4|330.0341|339|339.2|340.6|338|342.4|337.2|339.6|342.4|342.8|340|338.2|337.6|340.8|349.8|352.6|353.2|349.4|351.8|353.2|355.4|364.6|369.6|374|372.6|375.6|376.2|375|378|383.6|394.4|395.4|384|380.4|386.2|387|380.3|387.4|400.6|397.2|392.2|390.5|394.2|396.8|388.4|388|388.6|395|387.3|388.8|394.2|400.6|383.6|376|362.4|362.4|365.2|361.2|357.2|352.8|349.6|351|353.2|351.2|349.5|350.6|354|351.8|355.6|356.4|357.6|357.2|358|366|367.2|372|376.2|372|365.8|360.2|362.2|356.8|355.6|||344.3|352.4|351.8|352.2|355.4|349.4|338.2|336|334.8|334.2|330.8|325|323|322.2|325.5|320.4|314.6|315.6|319.8|329|331|331|328.6|321.8|319.4|322.2|318|294|295.8|297.2|291.2|287.6|291.8|294.4|293.4|292.6|287|281.6|289|293.6|292|289.8|283.8|266.6|269.2|264.2|265|261.5|261.8|267.8|267|260.6|266.6|272.4|271.8|275|282.4|284.4|281.2|279.6|279|280.4|289.6||289.4|290.2|292|||290.6|289.8|290.2|285.8|278.4|284.8
05727|949772|/equities/troax-group-ab|MSCI_EU_SMALLCAP||211|213|212|212|214|212.5|215|215|218|220|224|224.5|224.5|232|233.5|230.5|232.5|229.5|226|223|221|219|222|230|215|211|211.5|212.5|211.5|215.5|216|214|217.5|217.5|217|216.5|214|214|212|210|210.5|212.5|211|215.5|216.5|217|216.5|213|211|207.5|214.5|213.5|216|218.5|215.5|216|218.5|216|216|214.5|214|217.5|219|224|224|223|219.5|216|217.5|217.5|218.5|218.5|220.5|218|221|222.5|238|232|232|233|233|231|235|230|225.5|234.5|245|246|246.5|247|244|247.5|254|259.5|260|259|257|258.5|262|262.5|256.5|243|239.5|241.5|240|239|240|239|242.5|244.5|242.5|241|239.5|242.5|245|245.5|245.5|239.5|246|250.5|250|253|256.5|253|249.5|250||250.5|244|256|253.5|248.5|250|256.5|255.5|256.5|256.5|253|246.5|245.5|238|238|235.5|233.5|233.5|235||230|228.5|229|226.5|222.5||226|223.5|221.5|215|213.5|219|233.5|234|233|232|231|232|247|244|252.5|240|242|240|241|243.5|248|||247.2|249.2|247.6|244|245|239.8|232.4|226|226|224.8|224.2|224.2|222.2|224.6|226.4|223.6|221.6|224|224|224.6|220.4|223.2|223|224.8|224|221.6|218.2|221.2|222.8|220.2|224|223.4|224.6|229.4|232.4|234.4|230.6|230.6|232.6|237|234|228.4|222.2|220.6|221.2|221.2|221.4|219.8|227.2|219|223|223|227.4|240.2|243.4|244.8|245.2|243.6|243.6|246|244|245.2|250||254|252.6|249.8|||247|243|244.6|242.6|239.4|244
05728|948917|/equities/subsea?cid=948917|MSCI_EU_SMALLCAP||177.2|179.7|176.1|180.2|186.6|187.8|189.5|183.8|182.9|181.5|181.4|177.6|177.1|180.6|181.4|178.5|178.6|175|169.6|170.7|171.6|168.9|167.5|173.2|177.2|178.1|178.7|177.7|178|177.2|179.8|178.6|179.5|186.9|187|186.1|182.4|179|181|181.8|180|177.5|178.1|174.2|172.5|171.3|174.1|186.7|190.2|189.6|189.2|189.3|186.1|184.5|183.3|182.6|179.5|177.5|179.7|180.2|185.8|186.5|186.9|189.3|189.1|191.2|190.9|193.2|198.2418|199.4|197.3|194.6|195.4|196.1|198|198.4|196.2|193.9|192.5838|191.9|190.9|192.2|195.2|195.1|194.6|204.6|211.8|213.4|211.4|212.6|217.8|216.2|211|212|211|209.8|206.8|204.2|200.6|202.6|203.6|199.4|200.8|199.3|202.4|203.8|203.8|202.4|203.2|203|202.6|199.4|200|198.2|197.3|196.9|195.9|195.3|191.3|190.4|190.1|193.3|194.5|191.3|190.2|188.4|189.6|188.5|191.2|197.4|194.9|197.3|191.7|189.9|189|185.6|188|190.2|189.4|187.9|187.9|188.4|189.4|189.7|188.3|187.8|182.35|185.5|183.7|181|183.3|183|179.8|184.1|182.8|181.7|182.3|178.8|176.5|176.4|176.9|177.9|178.6|180.7|183.9|183.1|182.1|178.4|181.2|179.9|178|181.1|180.7|178.9|||172.6|172.6|173.3|173.8|171.65|173|174.25|174.6|172.2|171.4|164.05|162.3|160.6|159.35|161.4|160.75|159.675|160.45|160.6|161.2|155.95|147.85|148.4|146.15|142.8|142.25|139.55|140.15|141.95|141.7|140.15|140.45|141.95|140.15|137|136.2|139.2|138.9|141.9|144.75|143.6|145|150.5|153.15|151.4|150.15|150|150.3|150.2|153.15|151.25|150|149.75|149.9|148.5|149.65|151.65|154|155.75|154.85|153.15|150.5|150.25||149.4|149.05|151.05|||150|149.55|149.8|148.65|149.75|149.15
05729|26054|/equities/biotage|MSCI_EU_SMALLCAP||153.9|153.8|152.6|155.7|157.5|155.1|151.1|151.7|150.4|153.9|158|160.7|161.4|163.4|167.1|164.9|164.4|166.7|164|163.7|161.5|164.1|168.4|168.9|168.2|162.5|170|176|179.9|185.1|184.8|182.4|182.5|184.6|184.2|184.6|183.9|184.3|183.4|185|185|185.5|185.2|189.2|188.6|187.4|186.1|183.2|185.3|185.7|186|183.7|182.2|185.6|187.6|186.6|189.7|192.5|193.8|191.8|192.7|190.3|194.3|198|198.1|198.1|195.4|194.6|198|195.7|195.9|196.8|198|198.2|202.2|196.9|195.9|192.5|190|191.9|191.7|190.2|196.5|191.4|186|194.8|200.4|201.4|196|196.8|197.6|192.8|192.3|191.8|197.5|194.8|194.7|197.9|188.1|175.3|174.4|170|169.7|169.9|169|168.9|161.6|160.5|162.6|163.8|163.5|160.7|157.9|163.3|163.2||165.5|176.9|171|171.4|175.2|177|174.8|176|175.4|177||177|187.8|186|185.4|179.1|180.1|189.7|186.7|182.3|181|179.5|180.4|182|181.8|182.7|179.5|171.5|170.3|171.4||172|170.3|170.9|173.5|169.4||169.7|169.3|167.1|165.5|163.6|163.7|161.3|162|168.2|171.4|171.3|174.6|179|179|180|179.4|175.4|175.3|179|179.4|183.3|||187.1|185.6|185|178.7|175.5|177.2|176.8|176.9|177.6|177.9|180.8|182.9|185|184.6|180.5|178.8|172.3|175.4|177.9|177|174.8|167.9|168.1|168.9|175.5|180.7|179.1|185.6|186.7|186.3|177.7|149.7|154.4|152.8|154.4|158.4|155.6|154.3|150.1|148.1|147.2|150.2|151.7|149.6|149.5|142.2|143.4|143|138.7|139.2|137.1|134.7|135.2|138.9|139.7|137.6|136.3|134.3|129.8|129|132|135.3|135.7||135.5|133.2|133.8|||131.2|131.4|128.5|128.8|125.7|126.7
05730|993037|/equities/vgp-sa?cid=993037|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05731|942503|/equities/gamma-communications-plc|MSCI_EU_SMALLCAP||1624|1616|1584|1640|1598|1642|1576|1596|1616|1612|1642|1608|1616|1620|1630|1606|1620|1612|1600|1678|1622|1634|1668|1644|1620|1616|1610|1606|1612|1660|1684|1654|1682|1634|1666|1648|1658|1694|1692|1692|1682|1694|1654|1692|1732|1738|1744|1720|1716|1712|1704|1707|1706|1708|1706|1730|1728|1710|1710|1520|1510|1502|1504|1520.7|1550|1540|1566|1556|1544||1550|1561|1552|1544|1524|1510|1498.8909|1520|1510|1536|1518|1504|1498.8999|1486|1472|1510|1522|1496|1493.517|1487|1480|1484|1448|1457.166|1492|1452|1462|1482|1470|1462|1468|1470|1480|1452|1450|1450|1444.996|1432|1436|1426|1436|1432|1446|1460|1470|1476|1488|1488|1476|1456|1446|1460|1446|1450|1480|1488|1486|1488|1480|1488|1468|1468|1500|1500||1496|1480|1500|1518|1502|1500|1496|1476|1446|1444|1430|1396|1396|1360||1370|1355|1318|1323.99|1322|1350|1326.399|1332|1329.9471|1346|1332|1336|1353.2|1351.6|1386|1386.139|1372|1366.074|1358|1360|1350|1378|1363.907|1392|||1370|1376|1392|1418|1394|1390|1382|1396|1390|1332|1314|1290|1290.0649|1256|1250.125|1261|1274|1266|1266.379|1256.6923|1272|1265.38|1266|1260|1259.675|1274|1274|1270|1258|1234|1242|1234|1210|1207.9008|1222|1197|1188.012|1192|1194|1224|1198|1196|1182|1190|1186|1194|1166|1174|1165.34|1182|1194|1176|1198|1126|1110|1096.4|1098|1104|1126|1120|1126|1132|1140||1186|1148|1142|||1152|1142|1120|1106.0551|1094|1088
05732|948926|/equities/brembo?cid=948926|MSCI_EU_SMALLCAP||8.978|8.833|9.002|8.804|8.97|8.818|8.638|8.857|9.042|8.966|8.981|8.999|9.198|9.383|9.518|9.663|9.783|9.65|9.571|9.676|9.65|9.891|10.046|10.056|10.14|10.124|10.326|10.384|10.44|10.49|10.5|10.444|10.4|10.38|10.376|10.258|9.814|9.819|9.873|9.849|9.825|9.79|10.06|9.778|10.062|10.216|10.062|9.829|9.961|9.704|9.9|10.038|9.982|10.274|10.234|10.406|10.328|10.108|10.212|10.266|10.484|10.474|10.4|10.606|10.626|10.606|10.448|10.46|10.44|10.312|10.35|10.338|10.27|10.364|10.31|10.282|12.366|10.178|10.056|10.022|10.022|10.088|9.967|9.85|9.859|10.096|10.35|10.432|10.708|10.246|10.254|10.226|10.406|10.55|10.57|10.878|10.902|10.706|10.688|10.696|10.67|10.63|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|10.906|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.366|11.96|12.366|12.366|12.366|12.366|12.366|12.366|12.366|12.358|12.07|11.98|11.91|12.03|12.23|11.985|12.1|12.08|12.12|12.34|12.33|12.305|12.1|12|11.99|11.85|||12.01|11.95|12.04|12.04|11.94|11.97|11.93|11.9|11.69|11.42|11.42|11.41|11.45|11.31|11.6|11.64|12|12.18|11.95|11.61|11.52|11.64|11.68|11.83|11.76|11.59|11.44|11.52|11.67|11.69|11.36|11.21|11.32|11.35|11.45|11.64|11.76|11.64|11.65|11.77|11.59|11.58|11.46|11.46|11.53|11.34|11.06|10.93|11.02|10.92|11.01|11.07|11.13|11.13|11.18|11.14|11.05|11.15|11.13|10.97|10.95|11.04|11.2||11.19|11.25|11.36|||11.34|11.35|11.29|11.27|11.12|11.36
05733|948862|/equities/banca-popolare-di-sondrio?cid=948862|MSCI_EU_SMALLCAP||7.215|7.24|7.125|7.2|7.415|7.4874|7.305|7.41|7.685|7.65|7.545|7.445|7.255|7.28|7.115|7.01|7.355|7.44|7.175|7.03|6.96|6.935|6.94|7.055|7|6.95|6.945|7.035|7.09|7.225|7.23|7.185|7.14|7.205|7.18|7.16|7.065|6.89|6.87|6.815|6.785|6.67|6.705|6.77|6.955|7.04|7.0607|6.835|6.89|6.985|7|6.915|6.87|6.865|6.84|6.82|6.77|6.71|6.84|6.87|6.835|6.865|6.865|6.9|7.04|6.985|6.84|6.81|6.82|6.77|6.81|6.775|6.785|6.835|6.8|6.76|6.5375|6.56|6.435|6.41|6.415|6.28|6.32|6.43|6.305|6.675|7.04|7.24|7.25|7.06|7.0475|7.02|7.2|7.195|7.23|7.085|7.17|7.195|7.135|7.025|7.08|7.035|7.025|7.07|7.1|6.93|6.965|6.95|6.845|6.89|6.78|6.755|6.87|6.925|6.915|6.825|6.85|6.81|6.795|6.705|6.585|6.7375|6.92|6.985|7.035|7.105|7.095|7.045|7.14|7.285|7.24|7.2675|7.205|7.24|7.185|7.14|7.255|7.33|7.315|7.82|8.28|8.26|8.22|8.025|7.965|7.94|8.02|8.1|8.105|7.975|7.91|8|7.84|7.915|7.79|7.68|7.6|7.555|7.49|7.355|7.155|7.1125|7.035|6.735|6.825|6.855|6.94|6.92|6.85|6.94|6.87|6.99|7.13|7.05|||7.005|7.145|7.145|6.935|6.83|6.75|7.085|6.87|6.825|6.625|6.775|6.825|6.9375|6.81|6.97|7.2|7.185|7.36|7.355|7.0925|7.045|7.23|7.39|7.305|7.1325|7|6.82|6.795|6.8675|6.88|6.88|6.87|6.86|6.705|6.59|6.695|6.875|6.745|6.735|6.745|7.065|7.0625|6.9675|6.71|6.61|6.49|6.58|6.5|6.405|6.37|6.265|5.975|5.895|5.915|5.8813|5.93|5.9075|5.95|6.095|6.045|5.959|6|5.923||5.846|5.795|5.685|||5.662|5.718|5.72|5.715|5.43|5.45
05734|557|/equities/h-lundbeck|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05735|29884|/equities/sesa|MSCI_EU_SMALLCAP||78.65|79.35|78|78.05|77.35|76.4|76.7|77.15|75.8|76.1|77.1|77.25|77.7|78.85|80.25|80.45|80.3|79.55|79.25|81.45|81.55|81.45|83.65|83.3|83.85|83.3|86|88|87.9|88.9|89.2|87.5|90.35|91.75|91.65|91.75|92.55|93.05|93.3|93.85|93.1|93.5|92.7|93.15|93.5|93.6|92.6|88|88.3|89.65|92.3|93.25|90.85|92.1|92.2|94.2|88.55|88|89|90.25|91.2|93|93.3|96.7|97.05|97.2|96.9|96.4|98|98.25|97.95|97.4|98.1|98.8|99.65|99.4||97.15|95.75|95.85|96.65|94.6|95.25|97.6|97.15|98.7|101.6|102.5|100.9|101.5|99.45|100.8|103.4|104.5|103.4|104|120.1|119.7|120.3|120.6|119.8|119.8|118.6|119.2|120.8|120.1|120.9|120.4|117.8|118.1|115.7|115.3|117.3|119.7|119.9|117.2|115|108.3|107.9|106.4|105.6|108.4|108.8|110|108.9|109.4|110|109.3|108.2|107.1|107.5|108|108.9|110.9|110|108.8|109.9|107.6|106.8|106.7|106|106|105.7|104.8|104.8|103|102.4|102.1|101.8|99.75|100.4|100.3||100.4|100.1|98.5|97.35|100.2|99.45|98.55|98.2|98.9|99.9|99.75|101.5|101.5|100.6|101.5|101.6|100.4|100.4|102.4|101.8|103.8|||103.2|103|101.4|101.9|101.8|102|100.7|100.8|102|105.9|114.7|114|113.1|113.3|114.8|115.5|115|116.2|116.3|116.6|117.3|118.4|118.4|118.8|118.4|119.6|118.1|117.5|117.7|119|121.4|120.3|122.2|122.8|124.4|125.4|125.9|125.1|124.3|124.4|127.4|126.5|126.8|125.7|125.6|124.8|122.4|119.7|119.3|116.6|117|116|116.6|118.6|117|116.2|116.9|118.2|117.5|119.7|119.2|120.5|124.5||124|124.3|124|||122.2|121.5|122.5|122.7|117.5|116.9
05736|948710|/equities/nkt-holding?cid=948710|MSCI_EU_SMALLCAP||560.5|563|560|554.5|561|558.5|552|562.5|563.5|574.5|584|624.5|622.5|624.75|627|618|624|652.5|651|650|650|649.5|655.5|665.5|663.5|654|635.5|633|637.5|641.5|643.5|659.5|650.5|654|642.5|635.5|630|634.5|633.5|631|633|636|642|647|634.5|642|655|645.5|661|659|671.5|667|648.5|649.5|636|623.5|620.5|619.5|610|613|620.5|634|635|649|644|655|653.5|652|651.5|653.5|655.5|652|646|659|647.5|632.5|604.5|591|586|585|578.5|569.5|576|570|561|590.5|615.5|622|604|591.5|591|588.5|606.5|596.5|597|585.5|593|591|615.5|631|637|656|634|623|621.5|628.5|626.5|622.5|613.5|612|627.5|625|620|604.5|616.5|589|569.5|563|562.5|568|578|581|578|569.5|571.5|580|588.5|572.25|580.5|594.5|599.5|601|628|625.5|619.5|611|606.5|594.5|586.5|576|584.5|593.5|594.5|601.5|608.5|562|562|568|572.5|568|564.5|574|574.5|590|593.5|581.5|568|573.5|571.5|580.5|597|597.5|600|599|608.25|607|593.5|592.5|608|610.5|584.5|579.5|565.5|578|||574.25|583.5|593|594|587.5|589.5|584.5|578|579|583.5|577.5|570.5|562|562|564|559|542|551|538|530|523.5|517.5|514|514.5|514.5|526|534.5|492.2|490.75|490.2|499|484.6|486|498|497.2|496|490.6|487.4|477.8|487.2|483.2|483.6|483.8|484.2|485.7|485.4|482.4|476.9|478.2|474.5|478.8|468.2|475|483|482.8|472.8|462|458.4|450.8|449.4|454.2|458.2|468.2||465.6|465.8|468.4|||461.8|461|460.4|454.8|455.6|461.4
05737|948569|/equities/intrum-justitia?cid=948569|MSCI_EU_SMALLCAP||29.39|29.76|28.91|28.86|28.18|30.2|29.66|31.27|31.79|30.32|31.59|33.25|31.22|32.39|33.65|29.61|29.25|29.08|29.61|30.5836|34.67|35.11|36.52|37.33|37.11|37.75|37.9|39.56|41.66|43.54|42.04|43.58|43.57|42.61|42.4|43.89|44.65|44.44|45.33|46.7098|48.17|47.42|47.49|48.83|48.6264|49.88|49.02|49.66|50.16|50.5|51.06|52.12|50.58|50.96|47.77|48.95|48.16|49.5|50.6|49.75|49.73|48.93|47.18|45.05|45.66|48.81|44|42.82|43.61|42.28|43.04|42.2|42.3|40.8496|40.61|45.99|45.3|38.77|39.3|40.22|40.95|40.78|41.3|41.09|39.7|44.23|42.99|45.04|47.96|52|53|52.26|48.97|49.87|54.48|49.41|47.14|39.6|42|37.2|39.26|34.84|33.15|36.02|33.84|33.68|31.73|31.33|31.75|31.02|30.82|31.53|31.15|30.96|33.77|34.105|34.54|27.68|27.69|29|30.2|31.7|31.47|31.85|31.47|32.27|31.155|32.69|33.29|34.85|35.8|35.74|30.7|30.86|27.47|26.805|27.41|27.46|26.93|28.74|31.12|31.55|31.1|28.39|28.55|29.44|28.235|29.03|29.1|27.8|28.35|27.77|26.085|26.47|26.35|25.63|23.11|21.86|23.34|21.96|21.3|22.04|22.17|22.36|23.01|24.55|25.2|26.15|26.58|26.6|27.62|29.35|27.09|27.22|||25.91|26.59|27.69|29.89|24.62|22.19|19.06|13.82|18.55|18.305|26.09|25.87|27.82|26.17|27.48|27.81|31.38|32.82|33.75|34.65|34.91|33.03|34.17|35.25|36.59|36.87|36.6|37.82|37.87|38.22|36.98|36.22|39.25|38.98|36.37|39.58|36.94|41.6|53.92|57.16|61|64.4|65.84|69.04|70.6|71.78|68.56|75.32|69.54|72.22|72.02|69.1|71.88|73.88|74.74|70.48|70.06|72.14|73.23|69.13|69.7|69.16|72.5||71.48|71.84|69.6|||67.06|65.42|69.08|67.08|62.68|63.48
05738|9219|/equities/ca-immob-anlagen|MSCI_EU_SMALLCAP||24.5|23.7|23.24|23.26|23.04|23.06|22.8|22.76|22.68|22.86|22.74|22.46|22.46|23.02|22.32|22.16|22.4|22.56|22.32|22.52|22.66|22.98|23.86|24.2|24.14|24.56|24.7|25|25.08|25.56|25.56|25.74|26|25.72|25.96|26.4|26.08|26.2|26.6|27.2|27.36|27.06|26.88|27|27|24.7|23.88|24.96|25.72|26.82|26.4|26.74|26.02|27.16|27.32|28.14|29.16|29.16|27.56|27.56|27.48|28.18|28.26|30.78|31.9|33.2|33.58|33.14|33.18|33.24|33.02|32.82|32.64|32.56|32.7|32.66|32.5|32.16|32.04|32.08|32.08|31.78|31.26|31.76|32.02|31.46|30.56|30.32|30.14|29.88|30.1|30.44|30.5|30.48|30.36|30.46|30.82|30.94|31|31.04|31.14|31.1|31.18|31.18|31.08|31.18|31.24|31.3|31.36|31.5|31.48|29.26|28.98|29.08|29.1|29.44|29.32|29.38|29.3|28.96|29.24|29.76|29.9|30.56|30.7|30.72|30.86|30.6|30.02|30.2|30.04|29.8|29.9|29.88|29.74|29.76|29.8|29.6|29.32|29.34|29.8|29.86|29.86|30.1|30.3|30.26|30.42|30.3|30.22|30.94|31.1|30.92||30.66|30.52|30.54|30.6|30.66|30.98|31|30.98|31.1|31.02|31|31.18|31.14|31.12|31.08|31.38|31.64|31.98|32.6|32.8|32.88|||32.9|32.7|32.65|32.25|32.3|32.65|32.3|32.3|31.95|31.9|31.35|31|30.85|30.75|30.65|30.5|30.45|29.95|30.2|30.05|30.15|30.2|30.25|30.4|30.4|30.25|30|29.95|29.7|29.5|29.55|29.8|30.1|30|29.65|29.5|29.85|29.95|29.95|30.2|30.45|30.5|30.45|30.15|30.15|30.2|30.1|30.25|30.3|30.6|30.45|30.25|30.45|30.5|30.85|31.3|31.5|31.7|32.25|32.35|32.3|32.65|32.65||32.8|32.75|32.8|||32.7|32.6|32.4|32.4|32.05|32.15
05739|26063|/equities/catena|MSCI_EU_SMALLCAP||490|496|495|488.5|497|487|477.5|488.5|489|491.5|500|503|503|503|510|506|499.5|498|502|498.5|492.5|493|500|512|512|527|525|525|527|547|555|557|560|566|573|575|575|580|575|578|586|585|584|590|581|576|576|562|554|555|552|549|545|558|560|562|556|556|559|560|557|558|561|570|573|575|566|574|579|578|569|554|557|564|560|550|554|550|548|548|552|541|541|536|537|553|559|564|560|557|553|556|562|565|565|566|569|583|575|576|577|562|565|562|563|567|551|545|532|537|528|518|516|522|526||526|518.5|522|522|524|542|537|521|523|525||545|548|547|536|524|525|535|536|530|539|539|541|545|539|546|536|516|518|517||508|506|495|493|491||487|484|478.5|488.5|502|502|497.5|493|495.5|501|497|501|498.5|496|515|506|505|505|512|515|529|||529|525|516.5|511.5|509|494.4|481.2|477.8|480.8|471.8|479|472.4|469.8|462.6|458.2|450.2|444.2|441.2|442.8|437|432.8|429|436.8|441.2|450|452.2|426.4|426.8|433.8|436|432|421.4|428.4|433|431.6|434.2|436|438.8|443|443.8|447|454|458.2|455.6|444.4|444.4|437.8|436.6|444.8|439.6|433.8|437|441|448.2|453|460.4|462|463|466|467|466.8|471.8|475||475.8|474.2|477.8|||476.8|467.6|467.4|473|469.4|473.8
05740|1162564|/equities/electrolux-professional-b|MSCI_EU_SMALLCAP||70|69|66.3|66.2|66.5|66.2|64|65.9|65.4|66.1|68.9|70.4|70.9|73.1|74.7|74.2|75|73.9|72.7|74.8|74.8|73.5|73.9|74.4|73.4|69.6|69.4|69.2|68.9|69.3|69.3|68.2|67.9|67.9|67.2|66.7|67.4|67.4|66.8|67|66.9|67.3|67.1|67.9|67|68|67.7|64.6|66.8|67.1|67.8|67.8|68.3|68.9|69.1|69.4|69.5|69.1|69.3|68.8|69.4|69.6|69.3|71.1|71|70.9|70.2|69.5|68.5|68|67.3|66.7|67|66.7|66|64.8|64.9|63|62.4|63.3|63.3|62.7|63.6|63|62.2|65.5|67.8|68.8|67.8|67.6|67|67.5|68.8|68.6|69.7|70.5|69|69.2|68.9|70.1|70.8|69.6|69|69.8|70.4|71|71.8|72|71.2|71.7|71.6|72.6|73.6|75|76||76|74|74|72.8|71.9|73.2|73|71.9|70.7|70.2||69.8|68.1|70|69.3|68.4|69.2|69.7|69.4|68.5|69.8|70|71.4|72.8|72.8|72.9|73.8|73.7|75|79.4||75.7|74.7|73.9|76|72.8||71.8|69.9|69.4|72.6|72.9|64.9|65.3|65.6|66.1|66.9|66.6|68.6|70.3|69.7|70.9|70.2|70.6|69.6|70.7|70|70.7|||71|71.55|71.2|69.3|69.25|70.2|68.3|66.95|67.7|67.45|67.5|67.35|67.2|66.4|66.05|65.4|66.1|67|68.8|68.35|66.6|66.2|65.75|65.85|65.75|68.5|66.95|66.55|66|67.95|66.15|64.2|63|62.8|62.8|62.3|61|60.5|63.7|63|61.95|55.95|55.65|55.9|55.5|55.5|55.5|55.05|54.15|54.25|54.2|54.75|55.55|57.25|57.5|56.6|56.2|56.5|54.3|53.45|53.55|54.4|55.05||55.55|55.4|55|||55.25|52.45|52.35|51.95|51.35|51.5
05741|1056273|/equities/lenzing-ag?cid=1056273|MSCI_EU_SMALLCAP||29.95|29.9|30.1|30.05|30.1|29.55|30.35|30.3|30|30.1|30.7|30.55|30.35|30.3|31||31.9|31.5|31.6|31.6|31.7|31.65||32.9|33.4|33.55|32.9|33.4|33.05|34|34.15|33.4|34.1|33.9|33.2|33.2|34.2|34.25|34|34.8|34.95|35.05|35.2|35.5|35.6|35.05|33.55|33.3|32.4|32.1|32.6|32.8|32.2|31.25|31.3|30.75|30.15|30.95|30.4|30.95|30.8|30.9|30.5|30.55|30.9|30.85|31.05|31.2|31.35|31.55|32.6|32.25|32|31.6|32.2|31.5|31.4|30.65|30.55|30.45|30.9|31.6|31.7|30.5|29.2|31.25|32.9|32.35|32.8|32.65|32.2|31.95|33.5|33.25|33.2|32.95|33.15|33.05|32.7|33.45|33.45|33.05|33.6|34.45|34.4|34.3|33.7|33.7|33.3|33.35|34.05|34.6|34.9|35.45|35.05|34.15|34.2|||36.3|36|36.9|36.85|32.3|32.9|33.25|34.1|34|33.8|35|34.8|34.2|34.4|34.75|35.2|34.25|35.8|35.95|35.85|35.8|36|35.75|36.9|36.3|36.45|35.5|35.2|33.9|31.05|30.9|30.95|31.05||31|30.7|30.55|30|30.95|31.35|31.15|29.6|30.35|30.2|31.85|32.9|31.5|34.1|34.45|34.2|33.85|33.6|33.7|33.3|32.75|||32.05|32.3|31.35|31.55|31.7|30.8|29.75|26.7|27.4|29.55|30.15|29.75|30.3|29.85|29.2|29.05|28.6|28.35|29.8|29.7|29.4|29.85|30.55|30.3|30.5|30.9|31|31.05|31.05|31.4|31.65|29.8|29.9|30.05|29.5|30.1|30.55|30|30.2|30.35|31.05|30.95|31.1|31.1|30.75|31.15|32.8|31|30.3|30.2|30.35|31.55|32.5|33.4|33.35|34.3|34.6|34.9|35.1|35.2|34.85|35|36.15||35.75|35.75|36.65|||36.65|36.65|37.05|37.3|37.25|37
05742|945662|/equities/euronav?cid=945662|MSCI_EU_SMALLCAP||11.4216||11.1395|11.626|12.03|12|12.2|12.67|12.7999|12.84|12.92|13.2|13.1|12.8|13.0799|13.0957|13.62|13.4|13.67|13.76|14|14.16|14.31|14.901|15.04|15.3699|15.52|16.01|16.23|16.36|16.39|16.27|16.36|16.15|16.57|16.7925|16.68|17.03|17.48|17.6|17.48|17.52|17.34|16.8885|16.63|16.51|16.45|16.15|16.17|15.91|16.0142|16.28|16.3002|16.12|15.76|15.68|15.43|15.14|15.05|15.23|15.6|15.73|15.79|16.3||16.59|16.26|16.4699|16.59|16.46|16.4699|16.4499|16.6999|16.73|16.77|17.1|17.16|17.06|17.1799|17.28|17.12|17.29|17.12|17.12|17.16|17.46|18.19|18.43|17.76|17.22|17.08|17.03|16.82|16.99|17.08|16.5|16.43|16.33|16.15|16.46|16.51|16.5|16.68|17.21|17.44|17.45||16.98|16.87|16.9|16.6299|16.68|16.64|16.55|16.4499|16.15|16.07||15.69|15.635|15.475|15.82|15.91|16.04|16.32|16.31|16.65|16.81|17.01|17.3|16.9899|16.4|15.97|16.45||16.285|16.31|16.51|17.6926|17.6843|17.3598|17.3082|17.0102|16.8022|16.4775|16.4027|16.0657|15.5289|14.5136|14.1891|14.2307|14.1142|13.9477|14.0226|14.0534|14.1391|13.8062|13.8645|13.8395|13.6565|13.6565|13.6897|13.8395|13.7147|13.6565|13.8645|13.9228|13.7813|14.1225|14.1891|14.2223|14.1558|14.0393|13.9228|13.8953||13.8895|13.6897|13.6648|13.5899|13.5649|13.3485|12.3499|13.2154|13.6273|14.8132|14.8631|14.8382|14.8132|14.8215|14.8215|14.8299|14.8132|14.7882|14.7591|14.7674|14.7508|14.7633|14.7633|14.7799|14.7799|14.7882|14.8215|14.8548||14.7882|14.8132|14.8299|14.8382|14.8465|14.8215|14.8049|14.8215|14.7716|14.755|14.755|14.7966|14.7217|14.7217|14.7217|14.7217|14.6925|14.755|14.6801|14.6717|14.6717|14.6634|14.6717|14.6634||14.6884|14.6717|14.6801|14.6884|14.6884|14.6717|14.6717|14.6884|14.6842||14.6884|14.73|14.6801|14.73||14.7945|14.7466|14.705|14.6801|14.7466|14.6468
05743|26258|/equities/dfds|MSCI_EU_SMALLCAP||141.8|141.1|139.6|141.4|143|141.9|143.9|145.8|147|146.2|143.5|136.1|137|139.2|141.8|140.7|141.4|139.2|139.4|140.2|158.7|156.3|154.7|156.5|158.2|157.5|158.4|160.9|161.2|163.6|163.2|159.4|163.5|164.7|164.4|164.5|165.4|169.2|170.7|171|170.9|170.6|170.4|172.1|175.4|177.1|177.9|172.9|173.3|171.9|175.2|177|175.2|175.4|175.4|176.8|175.9|175|175.3|176|177.9|181.1|181.1|184.2|184|185|183.6|185.8|187.3|188.5|187.1|186.3|187.7|188|187.6|187.9|186.7|187.6|187.4|187|184.3|183.7|183.7|183.6|180.4|185.4|189.8|190.7|189.1|187.1|180.5|180|185|185.9|200.8|202.2|203.4|202.2|203|202.6|204.2|203|202.6|205.4|206.6|210|209.8|209.6|206.6|206.2|201.4|200.6|204.4|204.4|202.2|200|200.6|201.8|202.2|200.8|204.2|204.4|206.8|212.6|215|215.4|216||214.8|216.6|214.2|213.6|215.2|217.2|214|211.4|211.8|214|219||220.2|217.8|224.4|227|229.6|||224.4|230|223.4|221.8|220|214.8|215.8|215.4|215.4|210.6|210.8|210.8|210.8|206.6|207.4|209.2|207.2|211|210.8|210.4|211|209.4|204.6|205.4|207.4|204.4|204||||201|201.8|202.8|204|201.6|196.5|195.1|198.3|199.9|201.2|204.2|203.6|201.8|203|203.4|204|206.4|209.2|209.4|209.8|207|207.2|208.4|211|214.6|213.6|217.4|217.8|218.2|218|216|217.2|222.6|233.6|230|232.6|232.4|232.6|235.2|237|235.6|232.6|230.8|229|229.8|230|234|235.6|235|233.4|232.6|232|232|233.6|230|229.8|230|231.2|231.8|232|226|226.8||225.2|222.4|223.8|||224|221.2|222.6|223.8|226.4|226
05744|948936|/equities/bekaert?cid=948936|MSCI_EU_SMALLCAP||32.86|33.56|33.28|33.08|33|32.5824|32.12|32.1|31.7|32.64|32.82|32.84|32.52|33.04|34.16|34.02|34|33.9|33.4|33.1687|33.44|33.56|33.74|34.48|34.3|34.42|34.827|34.66|34.54|35.26|35.42|35|35.3|35.6|36.0673|36.14|35.74|35.76|35.58|36.18|36.42|36.14|37.06|37.36|37.44|37.46|36.26|36.26|36.68|36|36.86|37.12|36.38|35.66|34.76|34.38|34.48|34.66|35.16|35.42|35.8277|36.5|36.48|37.14|37.38|37.54|36.92|36.58|36.66|36.48|36.48|36.32|36.32|36|35.82|35.92|36.28|35.52|36|36.1794|36.32|36.04|36.22|36.06|35.76|36.86|37.96|37.86|37.68|37.84|38.9|38.46|39.16|38.94|39.34|39.38|39.48|39.0289|39.32|39.72|40.08|39.88|39.56|40.16|40.06|40.24|40.36|40.06|39.72|39.64|39.41|39.54|40.72|40.96|41.26|40.7|40.96|40.78|40.76|40.98|41.46|41.91|42.1|42.08|42.12|42.16|42.1|42.26|42.88|43.16|43.28|43.44|43.8|44.3|44.1|43.45|43.5|43.78|44.08|44|44.22|44.38|44.35|44.48|44.1|44.2|45.5|47.44|47.62|47.64|47.66|47.42|47.26|47.4|47.08|46.92|46.21|47.36|47.08|47.02|46.56|46.29|47.26|46.92|48.22|48.625|47.9|48.06|47.5|47.2|46.86|47.16|46.94|47.78|||47.38|47.865|48.06|47.55|46.98|47.78|48|48.26|48.7|48.64|48.08|48.1|47.94|47.7|47.4|47.38|47.66|46.6|47.48|49.98|45.81|46.46|46.56|47.3|47.38|47.28|47|46.94|47.09|47.64|47|46.54|47.16|48|47.46|47.6|46.88|46.76|46.12|45.68|45.36|46.5|46.22|45.91|46.42|46.14|45.6|45.51|45.76|45.4|44.84|44.6|45.1|45.62|45.56|44.74|44.58|44.84|44.64|44.74|45.14|45.02|46.8||46.64|46.58|46.58|||46.2|45.98|46.18|45.9|45.58|45.06
05745|989987|/equities/veidekke-asa?cid=989987|MSCI_EU_SMALLCAP||136.6|136.2|136.2|136.4|136.2|135|133.2|133|132.6|133.8|134.4|133.4|133.6|134.2|134.8|132.4|129.2|125.4|125.4|125|126|126|127|126.6|124.6|124.6|124.8|124.4|123.8|124.4|124.2|124.8|124|123.4|124|124.4|124.6|124.4|124.6|124.4|124.2|124.6|125|126.2|123.8|123|122.8|122.2|121.2|123|122.8|121.4|120.2|120.6|121.2|120.8|121|120.2|120.4|119|119.6|120|121|122.8|124.4|124.4|124.2|125.4|125.4|124.6|121.8|121.6|120.4|119.8|121.4|122.4|124.6|118.8|118.8|118.2|119.2|117.4|118.4|117.8|116.6|119.6|122.4|122.6|122.4|123.2|122.8|122.6|123.8|123|122.8|122.6|121.6|122.2|122|119|118.4|119.2|117.6|116|116.4|116.4|116.4|114.8|115.2|115.4|115.8|115.4|115|115.6|116|114.2|114.4|114|114.4|113.6|112.8|113.2|113.8|113.2|113|112.8|113.8|113.6|114.6|115.2|116.1|115.4|116|115.4||116.5|116.8|116.7|116.9|116.5|116.5|116.5|117.8|118.4|117.3|115.2|110.3|112|117.6|115.8|115.6|115.8|115.6|115.8|115|113.8|113.2|114.4|113.6|113.4|112.8|112.4|112.4|112.2|112.8|112.4|111.8|113.8|114.8|115.4|115.8|116.8|115.2|117|||116.5|117.8|117|116.4|115.6|115.2|115.8|116.9|115.8|116.5|116.1|115.2|114.4|114.4|113.2|111|110.8|109|109.5|112.2|111.4|109.4|107|106|104|102.5|101.4|101|100.8|99.5|99.5|100|102.2|103.8|104.8|107.2|97.1|95.25|96.6|96.5|98.4|96.7|96.2|96.9|97.8|96.4|96.2|96|96|96.8|97|96.2|97.8|99.4|99.3|99|98.8|99|99.2|98.9|99.8|99.9|102.8||102.2|102.4|102.8|||102.9|103.4|103.8|104|104|104.4
05746|955678|/equities/pandox-ab|MSCI_EU_SMALLCAP||193.2|190.8|189.6|185|188.4|183.8|179|182|185.2|184.4|186.6|187|187|190|198|192|191.6|189.6|190.6|188.8|186.6|189.8|194.6|198.6|199.2|197|201.5|203|203.5|208.5|209.5|207.5|208.5|209.5|210|213|209|209.5|210.5|210|211|211|211.5|210|203|198|197.2|196.2|198.6|198.6|195|190.8|188.8|198.2|202.5|201|195.8|198.2|199|196|195.8|194.4|194|195.4|197|197.8|197.8|197|197.4|197.8|196.2|193.4|193|193.6|192.6|192.6|195.2|194.6|194|195.2|198|199|198.2|194.6|197.2|202.5|206|204|208.5|207.5|204.5|203.5|205|206.5|207.5|206|207.5|207.5|212|211|207.5|201.5|199.2|200|196|196.6|196.6|193|192|191.8|191.4|193|188.2|188.8|189|189.2|189.2|188.8|189.8|189|189.2|193.2|191.2|190.4|189.2|188.8||192|192.2|191.4|189.6|181|179.4|181.4|177.8|178.2|182|183.4|180|180|179.2|177.8|178.8|176.6|179|180||178.4|176.6|173.8|174.8|173||176.4|174.8|169.8|172.8|173|173.4|171.2|169|169.2|168.4|170.6|169.2|172.8|168.2|175.4|176.4|177|177.4|179.4|179.2|180|||179.7|179.6|178.5|179.9|177.9|177.7|173.7|171.6|169.7|169.6|172.1|169.9|170.6|169.1|169|163.3|160.5|156.7|157.9|158.1|157|156.7|157.7|156.2|156.8|155|153.9|154.2|155.9|156.9|155.8|151.3|151.5|152.8|149.6|145.2|140.4|139.8|140.8|143.2|142.7|145|145.4|144.7|142.7|141.8|141.6|140.2|141.6|141|140.9|141|142.8|146.7|147|148.5|146.8|145.1|145.1|145|148.5|147.8|151.5||150.9|148|147.8|||147.7|146.7|149.7|147.2|144.3|146.6
05747|992767|/equities/biffa-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05748|989874|/equities/sparebank-1-nord-norge?cid=989874|MSCI_EU_SMALLCAP||118.64|117.31|118|118.2|117.34|116.9|116.63|117.1|115|117.8|117.16|116.1|116.49|116.5|117.06|117.52|116.47|115.84|115.2|115.89|117.41|118.92|119.09|118.25|118.1018|118.17|118.25|116.8|117.35|114.01|114.24|113.6258|112.06|110.33|109.68|109.82|109.3|109.22|107.69|107.92|108.14|107.28|106.68|107.2|108.14|107.2|107.1|106.05|106.88|106.34|106.9|107.7|107.72|106.2|108.16|106.48|105.32|106.83|106.64|107.01|106.9|107.15|106.05|106.6|107.2|109.08|108.24|108.71|109.25|109.74|109.1|109.25|110.08|110.14|110.04|108.82|107.52|106.8|106.32|106.62|105.2|106.98|103.1|101.9|102|107.46|107.79|108.86|106.46|106.68|105.96|105.16|104.75|105.28|104|103.58|101.88|100.865|101.42|101.64|101.66|102.04|99.52|101|100.965|102.035|102.285|102.095|101.84|101.46|99.63|98.62|99.025|99.65|99.71|98.4|98.14|97.9|97.435|97.57|95.65|97.35|97.68|96.59|97.35|98.23|98.115|98.6|98.99|100.54|100.16|100.16|100.085|99.825||99.635|99.63|98.85|100.92|100.77|100.77|100.77|101.605|101.8|103.11|102.62|101.86|101.86|102.78|101.88|100.53|99.655|100.215|100.84|100.725|98.74|99.695|98.205|99.09|97.31|95.945|96.625|97.055|97.32|97.105|98.74|99.18|100.02|98.91|99.17|97.37|97.37|96.59|95.76|||94.9|94.9|95.1|95.945|95.7|94|95.25|96|95.805|97.4|104.41|104.8|104.1|102.4|103.3|101.6|101.6|102.095|102.29|102.6|102|102|101.49|101.7|101|101.995|102|101.405|101.6|101.195|100.605|101.4|101.195|100.8|100.605|101.195|104.9|104.9|105.7|105.2|104.8|103.69|104.8|105.21|105|105|106.01|105.29|104.8|105.2|104|103|103.2|104.6|104.2|104|104.4|103.61|102|102.09|102.4|101.8|102.8||102.4|102.2|100.39|||98.6|100.2|100.4|99.8|100|99.6
05749|948801|/equities/telekom-aust?cid=948801|MSCI_EU_SMALLCAP||7.86|7.86|7.78|7.78|7.81|7.805|7.78|7.78|7.83|7.76|7.74|7.72|7.76|7.6975|7.69|7.78|7.65|7.83|7.9|7.84|7.81|7.9|7.75|7.95|7.93|8|8.07|8.05|8.07|8.22|8.28|8.29|8.37|8.59|8.58|8.56|8.54|8.58|8.56|8.59|8.53|8.9|8.8736|8.87|8.78|8.78|8.82|8.84|8.74|8.52|8.52|8.57|8.67|8.66|8.69|8.65|8.69|8.8|8.79|8.79|8.98|8.97|8.8239|8.88|8.89|8.86|8.8|8.81|8.77|8.83|8.82|8.77|8.75|8.77|8.76|8.75|8.74|8.65|8.5|8.56|8.36|8.31|8.27|8.15|8.45|8.66|8.61|8.59|8.63|8.68|8.72|8.75|8.83|8.83|8.82|8.8|8.78|8.71|8.64|8.7|8.71|8.77|8.82|8.77|8.79|8.87|8.95|8.98|8.95|9.23|9.28|9.27|9.26|9.25|9.31|9.21|9.18|9.21|9.22|9.18|9.18|9.13|8.98|8.97|8.93|8.94|8.75|8.78|8.67|8.7|8.615|8.56|8.66|8.74|8.7|8.63|8.69|8.66|8.66|8.56|8.46|8.43|8.45|8.49|8.48|8.45|8.43|8.2|8.19|8.18|8.21|8.12|8.025|8.04|8.04|8.04|7.99|8.03|7.96|7.99|7.95|7.9|7.86|8.02|7.83|7.82|7.8|7.765|7.77|7.76|7.75|7.79|7.81|7.76|||7.75|7.77|7.74|7.72|7.73|7.69|7.72|7.62|7.72|7.65|7.67|7.58|7.565|7.64|7.64|7.585|7.58|7.52|7.52|7.49|7.54|7.72|7.7|7.98|7.98|8.04|8.1|8.06|7.95|7.91|7.99|8|7.98|7.98|7.97|8.04|8.08|8.05|8.08|8.05|8.09|8.04|8.03|7.95|7.99|8.07|8.1|8.12|8.11|8.06|8.1|8.07|8.13|8.12|7.99|7.96|7.95|7.91|7.89|7.92|7.93|7.87|7.81||7.67|7.65|7.66|||7.68|7.63|7.59|7.52|7.59|7.63
05750|26417|/equities/kemira-oy|MSCI_EU_SMALLCAP||18.75|18.77|18.79|18.91|19.14|19.07|18.81|19.06|19.08|19.31|19.47|19.4|19.14|19.49|19.87|20.12|19.9|20.22|19.69|19.75|19.79|19.88|20.08|20.58|20.78|21.16|21.38|21.58|21.82|21.94|21.82|21.72|21.88|22.06|22.34|22.36|22.36|22.34|22.28|22.3|22.34|22.22|22.54|22.98|22.62|22.68|22.5|23.08|22.62|22.54|22.46|22.26|21.7|21.4|21.34|21.4|21.34|21.34|21.48|21.5|21.72|21.82|21.96|22.26|22.38|22.34|22.24|22.28|21.86|21.66|21.74|21.74|21.42|21.38|21.12|21.1|21.14|20.82|20.6|20.54|20.82|20.78|20.84|20.14|19.95|20.5|21.04|21.4|21.08|21.12|20.62|20.5|20.56|20.8|20.96|20.78|21|21.4|23.5|22.58|22.64|22.34|22.6|22.9|23.02|23.3|23.16|23.16|23.1|23.18|23.38|23.28|23.2|23.66|23.58||23.74|23.76|23.66|23.34|23.6|23.86|24.24|24.58|24.14|22.52|21.84|21.82|21.9|21.74|21.68|21.58|21.66|21.74|21.62|21.76|21.78|22.34|22.66|22.66|22.5|22.48|22.38|22.4|22.38|22.06||22.14|21.72|21.94|21.72|21.18||20.48|20.44|19.31|17.57|17.43|17.44|17.54|17.45|17.57|17.64|17.61|17.61|17.73|17.6|17.95|17.82|17.8|17.84|17.95|17.71|17.94|||17.59|17.42|17.34|17.24|17.27|17.24|17.76|17.19|17.1|16.97|16.96|17.19|17.25|17.06|17.04|16.94|16.65|16.63|16.85|16.84|17|16.8|16.7|16.83|16.79|16.75|16.66|16.77|16.77|16.54|16.62|16.57|16.82|17.77|18.06|17.61|17.1|17.18|17.36|17.57|17.59|17.53|17.69|17.75|17.8|17.8|17.56|17.41|17.25|17.04|17.03|16.68|16.45|16.7|16.7|16.67|16.57|16.62|16.67|16.65|16.66|16.62|16.85||16.91|16.86|16.81|||16.74|16.67|16.73|16.93|17.2|17.07
05751|989695|/equities/atea-asa?cid=989695|MSCI_EU_SMALLCAP||137.2|135.6|134.8|134.4|135.8|132.8|130.4|130.3658|135|137.2|136.2|135.6|136.2|136.8|139|137.4|137.2|136.8|138.0784|139.8|137.7954|142.7745|145|143.8|142.8|141.4|145.2|147|137.4|137.6|140|139.364|142|139.2|137.2|137.6|136.2|136|131.2|131.6|133.4|134.2|132.8|134.6|136.4|136.6|143.8|141.2|143.6|145.6|145.4|143.6|141.6|142|141|143.8|143.8|145.2|146.2|145.6|144.8|145.4|144.8|144.8|144.4|144.6|142.4|141.4|141.4|144|140.4|141.8|142.4|142|143|142.8|143|142|142.2|141.4|139.8|140.6|141.4|140.8|139|142.1438|146.4|149.7|148|143.8|142|141|141.8|141.8|141.1273|139|137.2|136.6|135.0311|138|140.6|150.4|150.2|150.7|150.7|151.4|150.2|150.3|150.5|152.2|153.4|155.6|154.6|157.2|158.8|157.6|157.8|157|157.2|155.8|156|156.4|156.3|153.8|153|149.1|149.2|149|149.3|148|145.8|144.6|145.2|149.2|147|146.8|147.2|148.1|151.7|147.4|147.4|147.4|147.4|148.3|145.8|146.2|143.1|143.1|142.3||143.4|142.6|140.3|140.3|139.2|138.2|140.3|136.4|132.1|131.4|131.4|132.2|132.9|133|134|136.6|132.4|133.2|131.8|133|133.9|129.4|129.4|129.4|||127.1|129.4|128|128|128.2|127.1|127.6|126.5|125.7|126.3282|127.7|128.2|126.8|125.6|125.8|125.5|121.6|122|123.2|125.6|125.9|125.8|124.6|125|126.4|126.8|127.2|129.8|130.8|131|131.2|130.2|130|130.8|129.4|133|140.3|140.6|137.8|138.4|140.5|141.9||139.4|142.9|140.6|141.8|141.1|137.6|133.6|134.4|130|130.8|130.8|130.8|128|126.6|127.2|124.8|127.2|127.4|127.6|128.4||128.8|130.2|129.4|||125.6|126.6|128|126|123.6|125.4
05752|948486|/equities/autogrill?cid=948486|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05753|961787|/equities/xior-student-housing-bvba|MSCI_EU_SMALLCAP||30.75|30.75|30.6|30.75|31.1|30.8|30.05|30.55|30.3|30.15|30.5|30.1|29.85|30|30.4|30.05|29.85|30.75|30.5|31.2|30.95|31.1|32.05|32.05|32.35|32.65|32.5|32.35|32.15|33.25|33.3|33.75|34|33.8|33.9|33.55|33.25|33.4|33.3|33.45|34.05|33.8|34.15|34.7|34.25|34.55|34.65|34.4|34.35|34.25|34.85|34.85|34.7|35.35|35.6|36.35|35.75|36.35|35.95|35.25|35.15|34.8|33.85|33.05|33.15|33.15|33.85|33.5|33.15|33.05|33|32.65|32.6|32.6|32.95|32.55|32.5|32.45|31.9|31.9|31.85|31.05|30.9|30.55|30.8|32.05|31.6|32.3|31.85|31.8|31.65|31.35|31.5|32.25|32.7|32.8|33.15|32.75|33|33.2|33.15|32.6|32.35|32.15|31.65|31.5|31.1|30.5|30.2|30.9|30.5|29.8|28.35|28.65|28.9|29.3|29.5|29.5|29.6|29.3|29|29.4|29.7|29.8|29.8|30.8|30.9|30.95|29.1|28.95|28.65|28.75|28.75|29|29.25|29.1|29.55|29.9|30.25|30.45|30.3|30.15|30.05|29.25|29.4|29.8|29.9|29.95|29.95|29.4|29|28.6||28.1|27.65|26.8|25.3|25.8|25.8|25.5|24.75|25|24.95|25.65|26.35|26.75|26.2|26.85|26.5|26.8|27.65|28|27.7|28.2|||28.1|27.9|27.65|27.35|27.15|27.1|26.3|25.75|25.6|26.25|26.25|26.25|26.85|26.6|26.2|25.9|25.5|25.2|25.4|25.9|26.2|26.2|26.4|26.5|26.45|26.4|26.35|26.3|26.7|26.7|26.65|26.75|27.25|27.55|27.15|27.45|27.1|27.3|27.25|27.9|27.5|27.75|27.8|27.65|27.9|27.95|28.05|27.9|28.3|27.9|28.2|28.5|29.1|28.95|29|29|29.3|29.6|29.6|29.5|29.7|29.75|29.9||30.5|30.85|30.85|||30.45|30.45|31.1|31|30.5|30.85
05754|948840|/equities/grupo-catalana-occidente-sa?cid=948840|MSCI_EU_SMALLCAP||36.15|36|35.9|36.5|36.5|36.8|37.5|36.75|36.9|36.95|37.35|37.1|37.45|37.7|37.75|38.3|38.05|38.15|38.1|37.85|38|37.45|38.05|37.85|37.4|37.5|37.65|37.5|37.85|38.35|38.1|38.2|38.5|38.6|38.15|38.55|38.05|38.25|38.1|38.95|39.05|39.25|39.3|40.2|40|40.1|40|40|40.15|40.1|39.9|39.45|39.4|39.5|39.45|39.05|39.1|38.65|39.05|39.05|39.05|39.3|39.75|39.7|40|40|39.8|40.3|40.24|40.25|40.2|40.1|39.9|39.9|39.9|39.4|39.6|39.45|38.95|38.95|38.25|38.4|38.1|37.7|37.9|39.65|40.2|40.05|40.2|40|39.95|38.5|38.8|38.225|38.5|38.25|38.3|38.35|38.35|38.4|38.5|38.5|37.85|37.8|38.3|38.6|39|38.1|37.725|38.3|38|38.125|38.45|38.95|39|39.1|39.4|38.45|38.3|37.9|37.3|38|37.9|38.7|38.75|38.75|38.4|38.325|38.125|38.3|38.3|38.15|37.75|38|37.8|38.05|38.85|37.8|37.65|37.25|37.1|37.05|37|36.6|36.9|36.9|36.5|36.75|36.25|36.2|36.7|37.1|36.35|36.85|36.5|36|35.875|35.65|35.5|35.3|35.05|34.75|34.7|34.55|34.65|34.9|35.1|35.1|35.5|35.45|35.2|35.4|35.55|35.6|||35.75|35.6|35.3|34.75|34.45|34.35|34.4|34.3|34.15|33.925|33.55|33.95|33.3|33.05|33.15|32.9|33.15|33.15|33.3|33.95|33.85|33.85|33.95|34.15|34.2|34.05|34.2|33.5|33.8|33.5|33.7|34.1|34.1|33.65|33.5|33.9|34.3|34.25|33.7|33.7|33.45|33.4|33.25|33.3|32.825|32.85|32.9|32.6|32.3|32.6|32.4|32.65|32.5|32.7|32.05|31.95|32.5|31.9|31.6|31.4|31.35|31.45|31.85||31.25|31.55|31.8|||32|32.1|31.85|31.9|31.45|31.55
05755|948875|/equities/ebro-foods?cid=948875|MSCI_EU_SMALLCAP||16.02|15.92|15.98|16|16.02|16.04|15.78|15.88|15.88|15.88|15.98|16.04|16.02|16.1|16.3|16.4|16.26|16.22|16.3|16.44|16.42|16.26|16.54|16.26|16.26|16.2|16.12|16.15|16.16|16.08|16.1|16.1|16.12|16.1|16.02|16.06|16.02|16|15.94|15.94|15.9|15.88|15.9|16.04|15.98|15.9544|16.08|16|16.06|16.08|16.02|16.1|16.04|16.12|16.08|16.16|16|16|16.02|16|15.84|16.08|16.1|16.14|16.18|16.02|16.1|16.06|16.08|16|16.04|15.94|15.8|15.8|15.96|15.78|15.56|15.68|15.68|15.64|15.52|15.5|15.56|15.58|15.84|16.06|15.96|16.22|15.86|15.52|15.42|15.44|15.44|15.42|15.36|15.26|15.3|15.18|15.26|15.5|15.52|15.34|15.54|15.56|15.52|15.62|15.6|15.74|15.58|15.58|15.58|15.56|15.54|15.72|15.78|15.8|15.64|15.82|15.94|15.92|15.73|15.88|16|16.1|16.16|15.97|16.04|16.1|16.12|16.22|16.16|16.04|16.04|16.14|16.04|16|16.12|15.84|15.94|15.94|16|16.1|16.12|16.02|16.12|16.1|16.14|16.06|16.08|16.16|16.04|16.2|16.08|16.12|16.2|16.3|16.12|15.98|16|15.84|15.71|15.52|15.47|15.38|15.26|15.44|15.5|15.4|15.24|15.22|15.24|15.18|15.23|15.5|||15.64|15.66|15.86|15.6|15.62|15.5|15.34|15.4|15.42|15.1|15.12|15.14|15.06|14.94|14.7|14.64|14.68|14.78|15.02|15.12|14.62|14.66|14.88|14.86|14.8|14.94|14.92|14.76|14.7|14.8|14.86|15.02|15.08|15|14.94|14.98|15.1|15.08|15.04|15.3|15.48|15.4|15.54|15.54|15.58|15.4|15.32|15.4|15.52|15.72|15.28|15.38|15.42|15.42|15.42|15.5|15.5|15.52|15.52|15.62|15.64|15.7|15.64||15.64|15.56|15.46|||15.44|15.46|15.4|15.32|15.36|15.54
05756|6799|/equities/ceres-power-holdings|MSCI_EU_SMALLCAP||168.9|167.7|164.1|172.1|170.7|165.2|168|172.2|178.9|177.8|181.2|176|176.8|180|190.8|186.4|185.2|197.2|199.6|203.2|204.8|215|228|225|224.4|228|232.8|231.6|232.4|245|237.8|234.4|247|255.6|269.6|282|297.8|301|308|312|286|281.6|275.6|294.8|290|256.8|204.6|195.9|193.1|196.6|199.1|200|195.9|200|197.4|194.5|191.4|186.1|185|191.8|194.6|195|191|186.7|189.3|191.6|194.7|191.6|197||199|194.7|196.5|205.2|199.9|193|192.9|198|196.9|197.4|198|202.8|207.6|214|200.8|213.8|226.4|212.8|211.2|223.6|220|218|216|220|223|199.5997|199.8|208.8|211.8|219.8|210.2|204.676|202|199.6|199.8|203.8|209.8|209.4|197.5|190.7|183|178.9|188.89|189.9|191.8|185.9|185.8|185.9|185.9|188|197.6|198.9|201.4|220|219.8|229.8|229.8|240|236.6|229.584|234.8|237.8|232.6|240.4||230|224.8|202.2|196.3|200|198.2|200|194.1|191.6|180.5|190|184.3|189|192.6||184.2|182|186.5|190.54|175|159.9|148|147.9|146.7|144.9|139.9|143.7|137.3|140.3|148|146.7|142.6|143.47|144.3|142.7|145.6|145.4|146.4|146.9|||146.6382|144.4|137.9|145.3|140.9944|139.9|142.2|158.8136|157.9|159.2|165.2|166.8|169.7|179.4|179.9|180.9|178.5|180|179.9|176.8|166.508|167|166.9|169.7|168.6|175.6|185|165|174.3|177|182.1|183.9|197.1|190|182.5|179.9|183.1|203.9933|217|221.262|239.8|247.8644|221|235.6|240.6|234.2|240.8646|259.8|230|218.6|241.8|170.017|166.5|160.1|163.6|175.6|183.6|186.8|186.8|183|182.7|186.4|187.9||187.452|189.3|185.1|||179.43|180.3|185.5525|185.056|194.3|196.6
05757|26136|/equities/micronic-mydata|MSCI_EU_SMALLCAP||391.4|391.2|397.4|400|400.8|391.6|389.6|390.4|388|397|410|414.4|425|421.4|420.6|418|416.4|418.4|410.4|410.6|416|424|435.2|435.4|435.4|429.8|446.8|384|387|387.2|386.4|380.6|376.2|387.8|381.6|376.2|375|375.4|371.2|387.2|392|394.4|395.4|400.8|400|399|401.2|385.6|385.8|386.8|394.6|396|377.4|378.4|384.8|387.2|381.6|371.6|371|369|364.6|364|365.4|377|379.8|379.2|378|382.6|373.6|379|381.4|382|381|378.4|375.8|379|375.8|373.4|372.6|371.8|360.6|351.4|356.6|352.4|349.6|363|378|378.6|379.8|381.4|383|387.2|400.4|405.2|402|397.2|401.4|414.6|415.4|419|418.8|431.2|430.4|431.6|427|428.6|420.8|409.6|409.8|410|422.2|421.2|426|420.6|442||449|442.8|451.2|447.2|445.2|446.8|443.8|435.8|424.8|414.6||414.2|412.6|419|415.2|408.8|412.4|417.6|420.4|421.8|422.6|420|420.8|412.2|407|406.8|403.8|399.2|400.8|400.2||400.2|397.2|397.8|388.6|391.2||387.8|384.4|381.8|380.2|381.2|379|375.6|379|398.8|360.2|360.2|365|369.2|357.4|365.6|378|377|370.4|377.4|377|380.4|||381.6|380.6|350.4|351.8|354.6|355.2|349|348.6|354|352|355.6|355.6|350.8|349.6|351.8|350.4|351.6|359|351.4|345.8|342.4|336|336.6|337|332.8|332.8|323|334.4|341.6|343.4|339|334|330.8|334.2|330|349|313.2|310.8|311.8|300.6|294.8|293.2|293.8|291.2|289.4|290.8|287.6|283.4|288.6|288.4|286|278|283.6|283.8|285.4|284.8|278.8|285.8|287.2|272.4|275|277|290||290.8|291.4|293.2|||289.2|289|292.6|289.6|286.2|289.4
05758|955651|/equities/vz-holding-ag|MSCI_EU_SMALLCAP||146.4|146|142.2|141.6|142.8|141.6|140.8|142|141|141.4|141.4|142.4|141.8|141.8|143|142.2|142.8|140.6|139|139.2|139.8|139.4|143.6|144|145.2|143.2|144|145|144.2|145|144.4|141.2|139.8|140.8|139.4|137|136.2|136.6|137.4|136.8|135.8|134|135|136.4|135.4|134.4|133.4|131|130.6|130.8|128.6|129|129|128.2|129|127.2|126.6|125.8|124.8|124.4|124.2|125.2|126.4|128.6|128.6|128.2|128.2|128.4|128.6|128.4|129|128.6|127.6|126.6|125.6|124.8|122.8|121.8|121|120.8|120|119.2|120|117.2|114.2|117.6||119.2|120|119.6|119.2|116.8|117.6|118|118|117.2|117.2|117.6|118.2|119.8|120.4|121.4|120|119.4|120.6|119|118.8|117.4|117.6|118.4|117.2|115.8|115.2|115|115.2|114.8|114.4|114.4|111.6|111|112.2|114.6|116|114|114|114.8|114.6|112.8|113|113.2|112.8|111.8|112|113.8|112|111.2|112|111.8|110||109.4|110|110.4|111|113.4|113.4||111.8|108.8|108.4|108|107.8||106.6|106|105.4|105.8|106.2|106.8|105.6|104|105.8|106.2|106.4|108|110.2|109|107.8|111|111.4|110.2|109.4|109.6|111|||110.6|111|111.6|110.8|109.8|110.6|109.4|109.4|111|111|110.8|110.8|109.8|109.6|111.4|111|109.4|110|110.8|111.4|113.2|111|112.8|112.8|111|110|109.8|110.6|110.6|110.2|110|107.4|106|106.4|105.8|105.2|103.4|102.4|102.4|102.4|102|102|102|100|100|100|100|99.5|99.5|99.2|97.9|96.3|97|97.5|98|97.1|96.5|95.8|95.7|96.8|96.9|98.2|||98.8|98.6|98|||98|97.9|97.5|96.6|95.2|95.4
05759|948530|/equities/telenet-group-hldg?cid=948530|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05760|1168296|/equities/bytes-technology|MSCI_EU_SMALLCAP||462.8|455|455|457.2|458.2|456.2|447.6|452|449.2|452|464|467.6|470|464.4|459.8|463.8|457|465.2|460.8|460.6|462.6|468.8|474.6|480|478.2|499.4|502.5|485.6|485|483|488.6|494.4|500|497.2|500|497.6|509.5|513.5|506.5|513|537|514.5|516|527|545.5|534.5|531|513|523|525.5|524.5|516.5|491|475.8|461.2|458.8|455.8|457|462.6|461|470|465.6|471|475.4|491|482.8|482.2|476|495.4||480|485.4|485.6|490|488|486.6|500.5|487.6|482.8|489.8|471|481.2|486.6|480.6|481|493.4|528.5|508|501.5|505.5|492.8|492.2|498|496.6|492|494.4|499.8|501.0327|501.0327|488.6542|508.4008|540.3294|523.1371|536.3997|546.7151|548.6799|548.6799|539.3469|541.3118|549.1711|564.8898|546.7151|547.2063|557.0304|572.7491|566.8546|563.9074|552.6096|544.259|533.4524|546.2239|540.3294|539.3469|540.3294|533.9436|541.3118|574.7139|554.0832|557.0304|564.8898|577.6612|573.7315|578.1524|599.2744||592.8887|581.5909|559.4865|542.2942|532.9612|526.0843|527.5579|522.6458|510.6643|501.5239|500.5415|496.1206|497.103|489.4401||485.314|484.7245|482.7597|490.8155|493.1733|488.2612|479.7987|489.4401|487.8683|483.5456|472.1496|474.5074|480.5002|481.7773|493.6645|504.4711|501.0327|492.1909|492.6821|491.2085|496.1206|493.1733|493.1733|522.6458|||511.8393|509.8057|510.8568|515.2777|515.7689|539.3469|538.7165|531.9788|560.4689|564.3986|582.5733|574.2227|570.7843|566.3634|572.7491|572.2579|564.3986|564.3986|580.1172|559.4865|553.1558|537.8733|543.7678|536.8909|552.1184|549.1711|605.2445|608.6073|617.9403|636.6062|628.2557|635.1326|638.5711|643.9743|647.904|642.0095|626.782|623.3436|613.0282|631.6941|631.2029|651.3425|653.3073|649.3776|648.3952|637.0974|628.7469|627.7645|632.1853|628.7469|626.2908|605.2573|602.2216|599.2744|580.6084|578.1524|572.7491|581.5909|582.0821|574.2227|589.4502|583.0645|630.2205||626.782|606.6425|608.6073|||598.7832|612.0458|592.8887|594.8535|584.5381|589.4502
05761|569|/equities/metso|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05762|28351|/equities/learning-tech|MSCI_EU_SMALLCAP||92|94|93|93|93.5|93|92.4|92.8|92.9|92.9|93|92.7|90.7|93|90.4|92.7|90.5|91|90.3|91.5|92.6|91|93|91.4|94|94|94|93.6|95|94.4|93|95|93.3|95|93.2|93.3|93.5|94|93.8|95|95|94.1|94.7|95.9|96.1|98|77|77|74.5|74.4|75|74.5|72.5|75.1|73|73|71.7|70.4|70.4|69.4|69.8|69.8|68|69.1|69.5|69.3|69.5|69.2|70.5||70.4|72|70.7|73|73|71.4|70.2|69|70.4|70.7|70.3|69.1|67.2|66.1|66|73.6|74.1|73.5|72.8|71.8|71.5|69.6|72.7|83|83.2|85|86.9998|88|88.3149|87.9711|88.4|86.5|86.2|87|88.3|88.5|88|88.3|86.2|88.3|87.7|86.1|85.7286|84|85.8|86|85.6|85.4|84.8652|84|82.2|86.9|84.5|84.515|85.5|85.3|86.9|84.2|86.7|86.2|87|86.9|86|89||90|89.4|81.4|84|82.9|80.6|78.7|80.3|80|79.4|79.7|79.36|79.2|78.8||76.8|75.9|73.5|78|79|76.3|77.2|76.8|78|79.504|78.3|78|77.6|89.2034|90.1259|89.7|89.7|88.3|88|87|86.2|86.704|85|86.5|||86.25|84.824|85.8|83.817|85.45|84.604|84.6|81.55|82.9|85|85|83.335|83.4|84.15|85.45|86.5351|84.5|84.7|85|84.95|85|88.4|87.5|86.25|87.15|88.2|85.45|86.65|86.25|85.85|85|84.95|85|84.2|84.65|83.95|84|83.1|83|82.5|83|82.993|83.9|84|85.55|70.5|71.15|72.1898|71.5|72.7|72.861|72.748|75.9|74.6365|76.15|76|77.462|79.05|79.3|77.85|78|79.1|83.95||83.95|82.9|82.9|||83.5|81.556|82.4|79.6|77.45|78
05763|1162559|/equities/airtel-africa|MSCI_EU_SMALLCAP||106.3|107.8|105|100.7|99.55|98.7|97.2|98.35|97.9|96.55|96.25|96.1|95.85|97.3|98.85|97.45|99.7|102.8|102.8|103.9|103.1|103|104.4|110.5|110.2|115.5|116|115.8|115.7|117.7|118.3|118.5|116.7|114.8|114|114.5|113.4|113.3|113.4|114.6|113.1|114.6|113.8|116.1|116|118.4|120|120|120|119|119.5|121.8|121|120.7|119.5|118.6|116.2|114.1|115|115.1|113.4|112|112.3|117.2|116.6|117.2|117.5|116.9|116.2||115.9|114.7|114.8|112.8|113.8|111.8|111.7|113.2|111.5|111.8|112.2|110.2|110.8|110.2|109.6|112.1|115.2|115.6|114.7|115.8|110.7|112.9|116.4|116.9|118.0996|117.8|120.4994|120.6|120.5|119.3|121.3|120|120.7|120.4|119.9|119.8|119.1995|119.5|119|121.9|120.5|120|119|120.1|120.3|119.6|119.7|122|122.4|120.5|119.1|119.2|119.5|121.445|120.5|123|122.8|122.6|125.3|125.6|124.5|123.8|122|123.2||121.5|121.2|121.6|122.9|122.1|121.8|121.709|122|120|120.3|120.5|118.2|117|117.3||116.4|114.2|114|112.8|112.1|109.9|110.424|110.7|110.2|110.6|108.7|107.6|105.4|104.7|107.1|107.9|107.5|108.6|107.4|106.2993|105.2|106.6127|106.51|106.9|||109.1|105.8|103.4|102.15|99.9|98.45|93.55|94.397|95|95.1|95|96.9|97.7|95.95|96.042|97.3|99.1|97.1|98.15|97.7|95.8|95.85|95.2|95.9|94.853|95.3|94.2|96.5|96.9|99.8|101.6|101.7|103.4|103.2|104.3|106.2|107.7|107.3|112.1|113.1|118|115.3|122.9|125.2|126.2|124.9|125.9|128.5|128.9|129.5|129.4|128.194|131|132.4|131.6|132.5|130.6|131.5|128.106|127|129.2|131.3|131.8||131.2|130.6|130.7|||130.3|130.8|130.5|127.61|125.125|123.1
05764|25967|/equities/uponor?cid=25967|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.09||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7||||||||||||
05765|948668|/equities/barco?cid=948668|MSCI_EU_SMALLCAP||10.23|10.26|10.37|10.31|10.365|10.21|10.37|10.53|10.39|10.86|10.95|11.16|11.08|11.22|11.36|11.51|11.69|11.6|11.54|11.51|11.57|11.43|11.53|11.53|11.45|11.22|11.0466|10.94|11|11.11|11.08|11.06|11.6|11.35|11.3401|11.49|11.7|11.64|11.71|11.88|11.74|11.71|11.72|12.12|11.9596|12.26|12.02|11.72|11.71|11.57|11.92|12.24|12.17|11.83|12.08|12.15|12.07|12.03|12.14|12.03|11.9605|11.78|11.9|12.08|12.1|12.3004|12.28|12.19|12.35|12.42|12.51|12.45|12.39|12.4|12.44|12.19|12.16|11.9|11.82|11.65|11.68|11.66|11.7108|11.66|11.54|11.94|12.03|12.01|11.9|11.72|11.88|11.67|11.86|11.7163|11.66|11.57|11.95|11.94|10.79|10.9|10.99|10.78|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|13.19|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|13.27|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|||22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89|22.89||22.89|22.89|22.89|||22.89|22.89|22.89|22.89|22.89|22.89
05766|948572|/equities/indra-sistemas?cid=948572|MSCI_EU_SMALLCAP||16.64|16.91|16.63|16.81|16.67|16.71|16.6|16.73|16.69|16.61|16.51|16.43|16.45|16.6|16.74|16.61|16.54|16.45|16.33|16.63|16.42|16.9|17.3|16.95|16.93|16.93|17.2|17.22|17.23|16.94|16.95|17.13|17.12|17.59|17.21|17.06|17.45|17.33|17.29|17.37|17.21|17.15|17.35|16.83|16.77|16.86|16.87|16.65|16.88|16.47|17.01|17.02|16.46|16.83|16.79|16.86|16.83|16.76|16.91|16.56|16.82|16.75|16.532|17.37|17.28|17.17|16.98|16.84|17.12|16.86|16.77|16.9|16.75|16.63|16.84|16.88|16.61|16.75|16.69|16.82|16.82|17.02|17.45|17.42|17.29|18.08|18.52|19|19.96|19.42|19.3|19.4|19.85|20.06|20|19.83|19.96|19.56|19.46|19.24|19.22|19.11|18.87|18.85|19.2|19.37|19.28|19.99|19.53|19.55|19.56|19.95|20.16|20.26|20.8|20.9|20.89|20.72|20.42|20.34|20.56|21.04|21.1|21.54|21.62|21.9|22|21.64|21.64|21.62|21.32|21.3|20.74|20.84|20.9|20.82|20.82|20.76|20.8|20.7|20.36|20.4|20.2|20.04|19.96|20|20.04|20.26|20|20.04|18.18|18.08|18.065|18.14|18.37|18.28|18.33|18.45|18.23|18.07|17.97|18.16|18.5|18.43|18.78|18.58|18.47|18.78|19.02|19.02|18.89|18.98|18.91|19.46|||19.34|19.05|18.92|18.73|18.57|18.66|18.89|18.95|18.91|18.75|18.58|18.29|18.23|18.13|18.41|18.33|17.94|17.97|17.95|17.94|17.94|17.55|16.23|16.19|16|15.95|15.78|16|15.97|16.17|16.01|16.09|16.19|16.25|16.17|16.15|16.19|16.16|16.13|16.42|16.58|16.55|16.37|16.31|16.24|16.14|16.02|15.93|15.93|15.93|15.8|15.69|15.41|15.36|15.23|14.93|14.31|14.23|14.16|14.04|14|14.07|14.36||14.21|14.06|14.12|||14.25|14.06|14.14|14.17|13.97|13.97
05767|989774|/equities/enav-spa?cid=989774|MSCI_EU_SMALLCAP||4.076|4.09|4.04|4.008|3.984|3.964|3.956|3.972|3.898|3.92|3.912|3.796|3.812|3.866|3.898|3.884|3.85|3.831|3.828|3.862|3.884|3.85|3.948|3.95|3.911|3.844|3.899|3.938|3.948|3.984|3.984|4.01|4.014|4.018|3.962|3.928|3.911|3.92|3.878|3.924|3.908|3.924|3.946|3.994|3.998|4.046|4.036|4.015|4.022|3.973|3.996|4.006|3.954|3.974|3.948|3.954|3.909|3.918|3.932|3.901|3.92|3.93|3.894|3.868|3.886|3.986|3.94|3.918|3.888|3.908|3.868|3.868|3.866|3.868|3.89|3.874|3.79|3.858|3.826|3.803|3.729|3.676|3.714|3.7|3.772|3.922|3.928|3.966|3.969|3.972|4|3.934|3.956|3.967|3.979|3.99|3.954|3.898|3.872|3.93|3.926|3.888|3.93|3.885|3.825|3.866|3.866|3.886|3.727|3.766|3.721|3.706|3.754|3.731|3.747|3.698|3.696|3.7|3.667|3.632|3.657|3.755|3.77|3.754|3.792|3.832|3.872|3.813|3.846|3.836|3.79|3.733|3.688|3.786|3.736|3.958|3.983|3.972|4.036|4.016|3.983|3.93|4.022|4.076|4.07|4.084|4|4.032|4.01||4.026|3.944|3.885|3.885|3.881|3.894|3.85|3.838|3.803|3.77|3.746|3.723|3.716|3.694|3.741|3.766|3.79|3.829|3.891|3.862|3.917|3.94|3.932|3.858|||3.886|3.922|3.894|3.788|3.744|3.5|3.26|3.329|3.356|3.358|3.37|3.336|3.288|3.298|3.314|3.352|3.338|3.306|3.246|3.251|3.265|3.245|3.251|3.269|3.316|3.296|3.328|3.28|3.3|3.306|3.312|3.296|3.275|3.28|3.294|3.34|3.438|3.474|3.47|3.437|3.415|3.408|3.39|3.405|3.44|3.378|3.408|3.356|3.294|3.325|3.341|3.322|3.36|3.376|3.384|3.38|3.407|3.39|3.4|3.36|3.37|3.38|3.4||3.44|3.45|3.46|||3.45|3.45|3.42|3.4|3.42|3.42
05768|26445|/equities/revenio-group-co|MSCI_EU_SMALLCAP||27.88|27.86|27.9|27.92|27.66|28.02|28|27.58|28.64|29.36|29.6|29.54|29.28|29.22|29.62|29.4|28.84|29.14|29.48|29.78|29.94|29.72|31.98|31.98|31.9|32.48|32.88|32.82|33.42|33.66|33.58|33.66|33.22|32.78|33.02|33.48|34.88|35.32|35.84|35.32|35.44|35.2|35.26|35.34|35.06|35.6|35.76|35.22|34.48|34.66|35.56|35.2|34.74|35|34.96|35.2|35.02|34.68|34.7|34.62|34.12|33.66|33.08|33.58|33.9|33.98|33.66|33.4|32.7|32.56|32.2|32.42|32.52|32.16|32.34|32.3|32.42|32.06|31.38|30.98|30.5|29.7|28.84|28.7|28|28.98|29.56|28.94|28.82|29.02|29.08|28.62|28.92|29.24|29.5|29.32|29.46|29|28.8|29.44|30.2|30.38|28.6|28.62|28.54|27.72|27.56|27.58|27.62|27.78|27.92|27.9|27.82|27.96|27.94||27.52|27.2|27.28|27.1|27.96|28.6|28.88|28.5|27.86|28.08|28.66|28.04|28.3|28.38|29.8|29.36|28.34|29.4|29.48|28.62|28.8|29.06|29.9|30.24|29.42|29.36|28.7|27.86|27.4|27.46||27.24|27|26.88|26.58|26.34||26.4|26.04|25.48|24.54|25.68|25.62|25.02|24.8|25.3|25.96|26.14|26.48|26.54|26.64|26.5|26.6|26.36|26.4|27.04|25.94|25.94|||26.16|25.74|25.4|25.6|25.82|26|25.9|25.92|25.66|25.78|26.46|26|26.04|26.5|26.6|26.6|26.02|26.42|26.02|26.14|26.24|26.5|26.82|26.7|27.12|27.18|27.4|27.44|27.04|27.64|29.8|25.12|25.04|26|26.5|26.12|26.18|25.58|25.46|25.68|25.64|26.86|27.02|26.48|25.8|25.7|25.74|25.98|25.48|25.8|25.6|25.88|26.18|26.1|26.42|26.62|26.68|26.66|26.34|26.02|26.32|27.48|27.2||27.38|27.48|27.52|||27.06|27.12|27.14|27.34|27.4|27.22
05769|577|/equities/metsa-board-oyj-b|MSCI_EU_SMALLCAP||4.33|4.324|4.354|4.494|4.518|4.448|4.446|4.53|4.596|4.648|4.648|4.642|4.544|4.648|4.732|4.8|4.826|4.86|4.888|4.92|4.96|5|5.08|5.25|5.34|5.5|5.95|5.94|5.785|5.78|5.835|5.78|5.915|6.05|6.215|6.225|6.075|6.075|6.34|6.345|6.41|6.44|6.42|6.415|6.385|6.36|6.35|6.35|6.305|6.15|6.295|6.335|6.15|6.09|6.07|6.11|6.14|6.14|6.115|6.12|6.135|6.145|6.125|6.365|6.35|6.275|6.23|6.15|6.21|6.225|6.21|6.215|6.255|6.24|6.2|6.225|6.275|6.15|6.155|6.185|6.235|6.145|6.2|6.22|6.1|6.505|7.185|7.12|7.035|7.1|7.09|7.1|7.325|7.38|7.385|7.35|7.235|7.165|7.125|7.165|7.16|7.17|7.095|7.15|7.13|7.295|7.24|7.23|7.405|7.525|7.545|7.44|7.46|7.48|7.45||7.435|7.345|7.31|7.175|7.335|7.34|7.325|7.405|7.43|7.535|7.69|7.72|7.76|7.905|7.81|7.755|7.76|7.89|7.92|7.985|7.965|8.025|8.105|8.05|7.44|7.47|7.63|7.375|7.2|7.195||7.145|7.065|6.845|6.875|6.895||6.905|6.975|7.21|7.49|7.245|7.235|7.265|7.19|7.08|7.11|7.275|7.435|7.545|7.525|7.5|7.44|7.345|7.35|7.4|7.275|7.2|||7.14|7.265|7.56|7.56|7.655|7.635|7.435|7.345|7.245|7.095|7.1|7.1|7.035|6.965|6.895|6.825|6.775|6.87|6.95|6.98|7.015|7.005|6.91|6.81|6.84|6.875|6.82|6.83|6.825|6.815|6.73|6.665|6.915|6.985|7.055|7.455|6.94|6.91|6.99|7.035|7.4|7.525|7.56|7.52|7.51|7.48|7.36|7.3|7.3|7.395|7.395|7.365|7.41|7.45|7.32|7.255|7.265|7.395|7.43|7.435|7.495|7.32|7.37||7.295|7.33|7.34|||7.3|7.325|7.215|7.17|7.065|7.095
05770|960701|/equities/intertrust-group-holding-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05771|1170366|/equities/auction-technology-group|MSCI_EU_SMALLCAP||533|544|531|452|455|450|440|460.5|458|459.5|460|462.5|470|464|485|487|476|470|474.5|476|471|455|462|466|464|463.5|446.5|464|468|461|460|453.5|440.5|443.5|448|451.5|465|412.5|411.5|424.5|419|419|418.5|421|426.5|428|428.5|423.5|424|419|418|419|409|419|400.5|395.5|388|385|390|387|400|396.5|390|396|418|430|430.5|415.5|422||424|437|435|443|455|452|438|439.5|437|458.5|466|456.5|468|467.5|464.5|520|517|507|500|508|499|486.5|490.5|483|477.5|489.5|494.5|495|482|500|499|499.5|487|482.5|481|499.5|485|474|495.125|501.2458|525|561|588|583|574|581|581|580|588|577|576|576|570|570|563|557|561|551|548|558|550|576|610|603||595|625|630.98|618|614|591|587|492.607|492.497|498.5|507.95|515|507.421|508||514|508|506|514|510|510|531|533|525|520|513|512|526|591|631|630|630|638|638|634|636|629.044|627|629|||637.064|634|623|618.091|628|630|613|616|610|614|623|612|611|614|613.5|637|618|605|611|627|614|617|607|603.002|611|617|603.5|612|613|597.03|592|583|566|558|557|560|553|548.856|553|528|546.4|561|561|472.5|475|480|470.024|459.046|462.5|461|466|473.5|466.5|472.5|483.5|483.5|493.5|485.5|507|498|507|502|525.018||534|530.027|538|||521|516|530|529|526|535
05772|989972|/equities/technogym-spa?cid=989972|MSCI_EU_SMALLCAP||10.45|10.4|10.37|10.33|10.4|9.965|9.88|10.17|10.27|10.2|10.26|10.46|10.54|10.53|10.59|10.41|10.3|10.08|10.02|9.975|9.935|10.2|9.93|10.06|10.01|9.645|9.81|9.67|9.6|9.64|9.705|9.675|9.61|9.705|9.655|9.345|9.245|9.29|9.2|9.285|9.41|9.415|9.455|9.5|9.5|9.455|9.48|9.21|9.22|9.245|9.355|9.37|9.275|9.425|9.38|9.315|9.33|9.23|9.275|9.295|9.3825|9.67|9.735|9.68|9.92|9.68|9.585|9.44|9.475|9.495|9.47|9.34|9.21|9.23|9.155|9.32|9.1875|9.3|9.1675|9.105|8.995|8.91|9.035|9.06|9.06|9.6244|9.0775|9.14|9.1|9.19|9.13|9.13|9.345|9.5575|9.595|9.52|9.625|9.685|9.685|9.825|9.8075|9.8|9.7975|9.805|9.725|9.715|9.725|9.815|9.68|9.7225|9.7125|9.7025|9.56|9.675|9.7075|9.535|9.5325|9.5575|9.5125|9.32|9.335|9.41|9.5025|9.66|9.565|9.5075|9.485|9.22|9.235|9.305|9.23|9.235|9.255|9.34|9.315|9.25|9.385|9.29|9.235|9.315|9.495|9.5475|9.565|9.67|9.54|9.535|9.295|9.325|9.315|8.945|9.005|8.9275|8.9375|8.9375|8.9375|8.905|8.855|8.865|8.85|8.615|8.485|8.48|8.555|8.5275|8.755|8.7625|8.725|8.76|8.8|8.855|8.9475|9.02|9.045|9.19|||9.18|9.225|9.44|9.79|9.67|9.65|9.3575|9.455|9.41|9.765|9.685|9.7075|9.41|9.355|9.255|9.2|8.9775|8.9325|8.71|8.755|8.805|8.935|8.9525|9.3525|9.3875|9.495|9.52|9.595|9.5475|9.405|9.475|9.525|9.515|9.5225|9.3525|9.285|9.35|9.245|9.185|9.345|9.22|9.1936|9.19|9.12|9.2|9.205|9.01|8.95|8.935|8.96|8.92|8.815|8.93|9.015|8.98|8.945|8.81|8.85|8.81|8.78|8.94|9.12|9.17||9.1|9.14|9.18||||9.03|9.11|9.13|8.79|8.87
05773|948499|/equities/drillisch?cid=948499|MSCI_EU_SMALLCAP||12.04|12.18|12.14|12.1|12.2|12.2|12.06|11.82|11.76|12|11.96|11.84|12.04|12.9|13.08|12.98|13.1|13.16|13.14|13.14|13.14|12.98|13.26|13.58|13.56|13.4257|13.78|13.92|14.2|14.7|15.1|14.5|14.08|13.7796|13.8|13.82|13.9|13.86|13.9|13.84|13.64|13.66|13.76|13.96|14.1|14.08|14.02|13.78|13.9|13.68|13.72|13.7|13.56|13.54|13.58|13.64|13.64|13.82|14.02|13.98|14|14.18|14.26|14.46|14.9|14.4204|14.52|14.8237|14.2|13.8|13.72|13.58|13.54|13.42|13.6|13.14|13.26|13.36|12.76|12.84|12.68|13.6|13.38|13.24|13.1|14.74|15.04|15.14|15.24|15.32|15.48|15.48|15.42|15.58|15.82|15.7|15.98|15.84|15.76|15.9|16.28|16.2|16.08|16.06|16.52|16.16|16.1|16.16|16.1|16.22|16.08|16.02|16.08|16.06|15.98|16.14|16.12|16.1|16.2|16.18|16.3|16.55|17.2|17.41|17.4|17.84|17.94|18|18.1|17.72|17.66|17.64|17.64|17.66|17.62|17.5|17.66|17.86|17.74|17.76|17.62|17.62|17.78|17.96|18.06|16.96|16.92|16.82|16.82|16.5|16.6|16.65|16.58|16.96|17|17.18|16.66|16.7|16.7|16.52|16.14|15.92|15.76|15.78|16.04|16.34|16.22|16.26|16.1|16.02|16.1|15.94|15.96|16.32|||16.42|16.52|16.22|15.84|15.96|16.5|16.78|16.94|17.3|17.08|16.9|16.88|16.72|16.96|17.46|17.22|17.28|17.34|17.82|17.56|17.46|17.38|17.08|17.14|17.2|17.4|17.6|17.72|17.52|17.76|17.82|18.08|18.5|18.6|18.38|17.96|17.94|17.94|18.34|18.8|18.4|18.58|18.66|18.9|19.18|19.7|19.72|19.22|19.38|19|19|18.8|19.06|19|18.76|18.9|19|18.98|18.48|18.3|18.08|18.14|18.64||18.36|18.32|18.36|||17.82|17.88|17.9|16.58|16.04|16.3
05774|1006171|/equities/banca-farmafactoring-spa|MSCI_EU_SMALLCAP||8.98|8.835|8.825|9.005|9.1|8.995|8.91|8.91|8.855|8.83|8.485|8.35|8.35|8.595|9.13|9.095|8.97|9.08|9.225|9.205|9.165|8.98|8.89|9.24|9.325|9.335|9.43|9.55|9.53|9.79|9.86|9.85|9.875|9.85|9.97|9.935|9.87|9.98|10.03|10.02|9.965|9.8|9.82|9.96|10.03|10.1|9.96|9.63|9.555|9.53|9.68|9.635|9.53|9.575|9.45|9.44|9.39|9.255|9.295|9.365|9.45|9.525|9.485|9.7|9.83|9.865|9.935|9.895|9.855|9.9|9.86|9.82|9.895|10.03|9.995|10.08||9.68|9.775|9.805|9.92|9.655|9.72|10.27|9.77|10.04|10.44|10.6|10.47|10.55|10.51|10.45|10.42|10.44|10.5|10.77|10.82|10.56|10.5|10.46|10.56|9.445|9.7|9.67|9.71|9.47|9.31|9.225|9.1|9.09|8.915|8.875|8.995|9.11|9.15|9.075|9.13|8.99|8.995|8.92|8.96|9.11|9.095|9.1|9.14|9.195|9.185|9.085|9.285|9.275|9.16|8.92|8.98|9.175|9.285|9.31|9.195|9.56|9.375|9.73|9.49|9.11|9.32|9.25|9.2|8.225|12.25|12.26|12.27|12.23|12.08|12.18||12.12|12.3|12.11|11.7|11.96|11.97|11.88|12.4|12.36|12.35|12.22|12.49|12.6|12.61|12.66|12.96|12.95|12.73|12.6|12.43|12.46|||12.43|12.43|12.53|12.49|12.35|12.21|12.03|11.96|11.74|11.57|11.69|11.66|11.41|11.24|11.38|11.45|11.45|10.86|10.9|10.96|10.92|10.99|10.97|10.96|10.94|11.01|10.88|10.78|10.78|10.78|10.76|10.78|10.92|10.9|10.94|10.61|10.34|10.41|10.37|10.27|10.24|10.19|10.01|10.11|10.14|10.16|10.2|10.2|10.28|10.24|10.32|10.33|10.29|10.26|10.27|10.25|10.22|10.32|10.27|10.13|10.16|10.24|10.44||10.47|10.49|10.52|||10.34|10.34|10.34|10.35|10.25|10.25
05775|6866|/equities/c-c-group|MSCI_EU_SMALLCAP||150.4|151.2|153.4|150|150.2|148.4|148.4|148|145.2|151.2|150|149.6|148.6|147|149|146.4|149.2|150.2|147.4|149.2|149.4|151.8|156.4|161|163.8|162.4|160.4|160.2|162|163|162.8|162.4|163.6|164|161.8|162.2|164.2|163.4|164.4|163|160.4|159.2|161.4|166|165.8|163.8|161.8|159.2|158.2|159|161.4|162.2|158.8|156.2|153.2|153.8|152.4|154.2|154.4|154|151.6|153|152.6|155.2|157.2|157.6|159.6|158.6|157.6||158|158.6|157.6|154.6|155.6|161.2|156.6|152.4|152.4|152.4|154.4|155|155.2|154.2|160.6|158.6|161.6|163.2|163.4|164.6|162.8|160.6|159.4|157.8|157.8|162.2|161.2|161.2|162|164.2|163.8|164.4|160|165|163.4|163|161|159.2|156.2|160.4|160.6|159.6|163.2|164|163|161.8|159|162|160.6|158.4|155.4|158.6|157|160|160|159.54|170.8|170.6|171.4|173.6|174|173.6|171.2|177.4||176.8|177.6|178|175.8|178.2|176.8|175.2|174|172|173|171.8|172.2|176|169.6||168|169|166.6|168.6|168|167.8|168.8|169.6|165.4|164.608|163.36|162.601|159.2|162|166.2|169|168.8|170.6|169|167|166.6|165.8|165.6|167.2|||164.6|162.8|161.2|158.216|158.6|157|156|156.6|156.4|154.815|155.616|155.2|152.856|151|148.8|146.4|146.8|148|148.8|149.2|145.6|151|154.8|159.8|159.4|162|160|154.8|157|154.6|153|152.6|153.53|151.8|148.6|148|150.2|150.2|151|155|158.4|154.7|153.4|153.2|151.6|149.815|151.2|151.8|150.4|154.6|155|155|154.6|153.6|156|156|153|155.616|153|151.8|150.6|149.8|153.8||156|155.608|154|||154|150|150.6|147|149.8|146.2
05776|992975|/equities/cellink-ab-b|MSCI_EU_SMALLCAP||33.78|34.68|35.7|33|38.66|37.2|35|34.98|35.44|36.46|37.42|38.44|37.52|37.86|39.08|38.7|37.54|39.88|39.66|40.74|39.4|39.8|39|40.74|40.84|40.3|40.16|40.24|40.66|42.18|42|42|40.88|41.24|40.8|41.08|41.7|42.36|42.6|42.66|43.04|43.8|43.5|44.96|45.2|45.3|43.8|42.16|42.98|45.02|45.84|45.76|47.44|56.35|56.55|53.9|49.24|47.9|48.36|47.2|44.5|43.9|43.98|44.7|45.94|45.2|44.8|46.24|47.62|49.38|48.98|48.58|47.96|46.8|44.24|44.3|41.62|42.12|41|41.9|42.18|40.52|41.94|40.62|39.06|40.7|42.1|42.38|43.2|44.12|43.8|42.96|43.8|44.78|45.18|46.02|46.64|46.66|44.94|45.82|45.64|44.62|42.8|43.86|44.02|44.36|44.1|44.2|44.42|44.8|44.56|43.96|44.84|45.36|45.28|44.46|44.8|44.9|45.28|44.7|45.28|46.3|45.66|47.2|47.4|45.6||45.28|45.54|45.5|45.74|45.8|45.98|47|49.46|45.78|45.92|44.86|46.28|46.4|45.5|46.88|47|46.8|45.46|45.94||39.8|39.2|47.24|48.72|51.15||48.48|48|45.86|45.56|48|48|47.38|45.1|45.56|45.9|43.26|44.56|46.5|45.48|48.8|45.54|45.46|45.68|47|46.36|48|||48.5|44.92|44.28|42.94|40.5|41.89|41.5|41.97|44.5|46|50.34|49.99|49.76|45.43|44.95|42.15|43.79|41.3|42.52|43.1|43.09|45.85|45.8|46|47.5|49.05|49|47.19|48.6|50.4|52.08|52.7|54.96|56.42|57.3|57.24|57.2|55.4|56.16|60.78|61.12|61.12|60.86|55.36|50.68|47.79|50.6|48.64|47.95|50.48|50.34|51.3|53|58.5|58.5|58.98|56.9|56.94|56.42|57.64|59.38|60.3|60.66||58.26|59.5|62.62|||61|64.08|67.76|69.42|69.68|71.34
05777|948913|/equities/ncc-b?cid=948913|MSCI_EU_SMALLCAP||162.4|162.9|162|161.1|162|160.5|158.5|161.4|161.3|160.2|163.2|160.8|161.6|164|166.2|162.7|159.8|158.6|162.2|164.1|162.4|159.5|160.9|163.3|163.2|172.7|163.9|165.2|165.6|167.9|168.6|168|166.6|167|168.5|169.6|169.5|170.5|169.8|172|172.4|170.5|169.9|171.8|170.4|170.9|171.4|170|167.7|167.7|164.6|163.8|162.4|162.9|162|161.9|159.8|159.2|158.8|156.4|155.9|156.2|154.1|156.6|157.9|159.5|157.8|157.1|157.1|157.5|159.6|157.9|158.2|157.8|159.1|158.8|158.9|157.7|156.8|158|159.5|157.9|158|154.7|156|161.6|165.7|166|164.2|165.4|165.5|164.1|167.3|166.2|165.7|164.8|164|164|162.6|147.2|147.6|144.8|144.1|143|142.1|142.5|140.9|139.1|138.2|138.9|137.5|136.8|138.6|138.5|139.9|139.8|140.4|140|140|138.7|138.9|139.5|140.1|137.3|135.8|136.8|134.75|136.8|137.85|139.1|137.6|135.5|136.4|139|138|137.1|138|137.2|137.9|138|137|137.5|136.2|134.55|133.5|134.5|134.1|134.1|134.2|132.8|132.6|134.2|132.95|134.7|134.2|132.2|134|134.8|134.25|131.3|130.6|127.5|129.2|129.8|134.2|137|135.5|140.8|147|149.6|146.85|148.2|147.7|147.7|||148.1|148.9|148|146.4|146|146.2|144.7|144.9|143.5|145.9|146.9|145.1|145.5|144.35|144.5|142.9|142.2|143.8|142.6|144.15|140.5|137.5|136.8|134.5|134.2|135.5|134.9|135|135.9|134.2|134.2|133.3|132.7|134.2|133.1|132.4|132.2|133.1|132.5|134.6|137.8|133.9|138|129.9|131.4|129.6|129.4|129.1|129.4|129.6|130.7|123.1|126.1|128.6|129.1|127.2|127|126.8|126.8|123.9|124.4|124.1|126.6||126.9|126.4|126.9|||124.1|122.7|122.4|122|119.7|118.8
05778|32232|/equities/cie-automotive-sa|MSCI_EU_SMALLCAP||25.25|25.4|25.15|25.35|25.5|25.4|25.3|25.3|25.35|25.4|25.5|25.3|25.25|25.15|25.05|24.7|24.95|24.3|24.35|24.5|24.65|24.6|24.95|25.2|25.55|26|26.3|26.15|26.05|26.4|25.9|25.9|26|26|26.05|26|25.9|25.85|25.7|25.75|25.5|25.5|25.6|26|26.25|26.55|26.3|25.75|26.1|25.8|25.9|26.05|25.8|25.75|26|26|25.55|25.75|26.05|26.45|27|26.65|26.65|27.45|27.3|27.35|27.3|27.4|26.7|26.45|26.05|26.05|26.1|26.15|26.15|25.95|26|26.5|26|26.1|26.2|26.05|26.05|25.65|26.05|26.6|27.05|27.05|27.4|26.75|27.15|27|27.5|27.5|26.95|26.7|26.75|26.45|26.45|26.45|26.6|26.2|26|26.2|26.55|26.4|26.25|26.45|26.15|26.3|26.1|26.3|26.9|26.85|26.85|26.65|26.8|26.85|27.15|27.2|27.15|27.55|27.55|28.15|28.35|28.2|28.35|28.15|28.45|28.35|28.2|28.25|27.9|27.7|27.5|27.25|27.35|27.55|27.8|27.9|27.95|28.05|27.9|27.7|27.45|27.45|27.6|27.15|26.25|26.15|25.95|25.75||25.4|25.7|25.65|26.4|26.3|26.1|26.25|25.65|25.8|25.85|25.6|25.8|25.8|26|26|25.95|26.35|26.5|26.85|26.6|26.95|||26.7|26.22|26.16|26.08|26.12|26.04|25.72|25.64|25.4|25.16|25.2|25.2|25.18|25.24|25.42|25.4|24.98|24.92|25.18|25.18|25.6|25.9|26.1|26.26|24.9|25.4|25.2|24.74|24.8|24.94|24.8|24.66|24.78|24.9|25.14|25.22|25.14|25.04|25.2|25.38|24.8|24.56|24.86|24.86|24.9|24.78|24.8|24.78|24.56|24.3|24.36|24.26|24.4|24.6|24.54|24.62|24.56|24.78|24.9|25.1|25.2|25.78|26.4||25.86|25.84|25.84|||25.9|25.82|26.18|26.14|25.86|26.02
05779|942431|/equities/anima-holding-spa|MSCI_EU_SMALLCAP||6.24|6.265|6.19|6.24|6.17|6.205|6.16|6.165|6.17|6.17|6.195|6.195|6.22|6.275|6.31|6.35|6.5|5.835|5.745|5.76|5.75|5.655|5.695|5.81|5.75|5.72|5.75|5.795|5.87|5.995|5.89|5.85|5.705|5.61|5.58|5.495|5.43|5.45|5.445|5.38|5.385|5.365|5.415|5.545|5.495|5.48|5.45|5.36|5.375|5.385|5.405|5.38|5.3|5.29|5.31|5.275|5.22|5.21|5.27|5.28|5.11|5.035|4.918|5.01|5.2|5.04|5.025|4.986|4.996|4.946|4.968|4.93|4.924|4.972|4.948|4.938||4.8|4.686|4.66|4.562|4.542|4.596|4.572|4.508|4.736|4.91|4.938|4.896|4.92|4.914|4.912|4.978|5.01|5.03|4.998|4.988|4.94|4.948|4.928|4.926|4.95|4.916|4.878|4.91|4.95|4.864|4.854|4.812|4.746|4.72|4.82|4.75|4.726|4.684|4.65|4.7|4.676|4.694|4.65|4.716|4.814|4.844|4.884|4.88|4.914|4.966|4.95|4.88|4.956|4.912|4.788|4.874|4.95|4.966|4.938|4.914|4.846|4.668|4.71|4.922|4.94|4.94|4.904|4.81|4.712|4.712|4.75|4.83|4.63|4.454|4.488||4.452|4.45|4.43|4.374|4.38|4.38|4.244|4.226|4.26|4.21|4.22|4.298|4.342|4.332|4.346|4.386|4.38|4.388|4.44|4.38|4.44|||4.43|4.44|4.418|4.4|4.406|4.46|4.35|4.344|4.354|4.256|4.274|4.278|4.226|4.13|4.21|4.244|4.224|4.168|4.164|4.188|4.234|4.214|4.248|4.266|4.28|4.198|4.146|4.174|4.196|4.182|4.18|4.168|4.22|4.234|4.156|4.37|4.316|4.35|4.25|4.272|4.26|4.256|4.208|4.242|4.252|4.34|4.316|4.238|4.242|4.18|4.072|4.068|4.078|4.082|4.052|4.062|4.07|4.09|4.08|3.968|3.994|3.99|4.048||4.044|4.064|4.064|||4.07|4.066|4.086|4.09|4.02|4.02
05780|958919|/equities/hexatronic-group-ab|MSCI_EU_SMALLCAP||37.83|38.65|37.43|38.02|38.65|37.16|37.38|37.67|37.91|38.36|39.91|40.02|39.39|39|40.25|39.7|41.64|43.58|44.16|44.44|44.26|44.3|45.75|47.94|46.64|45.5|50|48.37|48.15|48.44|48.99|48.65|47.8|48.25|48.34|48.41|49.41|49.93|50.32|50.34|50.32|50.96|51.08|52|52.84|54|52.82|49.74|53.16|53.8|53.12|53.62|54.9|58.24|58.52|56.8|56.64|57.06|56.06|55.44|56.32|56.06|56.9|59.26|60.48|61|59.78|58.6|60.46|60.14|60.34|56.86|56.5|57.18|56.4|56.2|54.26|54.48|56|56.6|57.76|56.04|56.82|56.32|55.96|59.94|64.38|65.8|65.5|61.9|60.8|59.28|60.1|61|61.84|62.24|66.3|69.46|67.52|58.3|58.68|58.5|55.14|56|55.2|53.44|52.72|52.14|52.94|52.24|53.1|51.5|50.16|50.96|52.1|49.85|53.04|50.42|52.26|52.52|53.9|55.84|56|48|47.25|46.76||44.99|46.2|45.85|45.8|43.82|45.28|46.19|47.56|47.35|46.41|46.29|45.94|46.06|42.89|43.53|43.16|43.31|41.84|41||39.32|37.34|38.73|39.74|34.45||34.45|33.6|32.56|33.17|32.97|32.23|31.4|30.86|31.48|31.74|31.09|32|34.35|31.78|32.54|32.04|32.53|33.91|34.7|34.2|34.46|||33.39|32.97|31.6|32.08|30.92|29.56|28|27.13|27.24|28.1|29.63|29.93|30.65|30.35|31.28|31.1|32.52|32.9|34.94|33.24|33.31|33.39|33.48|34.7|35.8|35.81|34.2|33.06|33.21|34.8|35.25|35.55|38.05|36.93|32.59|23.33|21.98|21.76|21.4|22.02|22.19|22.2|22.79|22.53|22.7|22.84|22.75|21.66|22.2|22.64|22.48|22.16|23.36|24.35|24.36|24.1|24.44|25.61|25.03|23.9|24.03|25.31|27.84||27.79|27.19|27.8|||28.19|27.6|29.87|27.96|25.85|26.3
05781|1013395|/equities/unicaja-banco-sa|MSCI_EU_SMALLCAP||1.219|1.215|1.208|1.225|1.248|1.287|1.238|1.245|1.243|1.253|1.238|1.197|1.173|1.181|1.185|1.189|1.197|1.22|1.218|1.202|1.181|1.161|1.141|1.092|1.087|1.083|1.097|1.098|1.094|1.091|1.089|1.101|1.098|1.097|1.085|1.071|1.079|1.08|1.087|1.087|1.08|1.07|1.086|1.144|1.162|1.2|1.203|1.178|1.189|1.183|1.19|1.185|1.168|1.168|1.171|1.176|1.173|1.185|1.17|1.175|1.187|1.202|1.173|1.181|1.233|1.228|1.224|1.225|1.225|1.22|1.222|1.219|1.217|1.22|1.22|1.206|1.199|1.177|1.164|1.169|1.175|1.157|1.169|1.162|1.143|1.202|1.24|1.282|1.332|1.352|1.346|1.351|1.376|1.38|1.376|1.359|1.36|1.337|1.32|1.32|1.31|1.311|1.307|1.291|1.308|1.296|1.296|1.286|1.302|1.306|1.29|1.276|1.28|1.293|1.285|1.268|1.274|1.278|1.26|1.259|1.27|1.291|1.295|1.303|1.309|1.321|1.314|1.301|1.329|1.356|1.35|1.337|1.327|1.328|1.35|1.354|1.362|1.354|1.333|1.334|1.326|1.319|1.316|1.303|1.289|1.277|1.28|1.276|1.27|1.282|1.297|1.288||1.24|1.29|1.199|1.185|1.155|1.156|1.153|1.148|1.153|1.127|1.164|1.168|1.162|1.175|1.185|1.198|1.194|1.178|1.171|1.155|1.16|||1.149|1.139|1.118|1.108|1.092|1.088|1.07|1.062|1.053|1.037|1.015|1.018|1.01|0.995|1.004|1.001|1.004|0.973|0.9635|0.972|0.966|0.9785|0.9765|0.9765|0.981|0.9825|0.9705|0.964|0.9685|0.9655|0.9485|0.945|0.961|0.9735|0.934|0.957|0.9545|0.939|0.9045|0.893|0.8955|0.901|0.8815|0.8745|0.8735|0.875|0.8815|0.87|0.869|0.88|0.893|0.8935|0.9065|0.913|0.9135|0.9175|0.9255|0.94|0.9395|0.9255|0.9215|0.9255|0.9195||0.895|0.907|0.906|||0.9055|0.9025|0.912|0.908|0.921|0.9325
05782|32244|/equities/zardoya-otis-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05783|948985|/equities/applus-services-sa?cid=948985|MSCI_EU_SMALLCAP|||||||||||12.77|12.74|12.66|12.76|12.76|12.77|12.76|12.76|12.76|12.75|12.76|12.68|12.77|12.76|12.74|12.78|12.72|12.72|12.7|12.68|12.72|12.72|12.72|12.66|12.66|12.72|12.76|12.77|12.72|12.77|12.7|12.82|12.78|12.77|12.98|12.76|12.7|12.64|12.76|12.77|12.68|12.77|12.76|12.76|12.74|12.77|12.77|12.66|12.77|12.7|12.96|12.77|12.68|13.1|12.74|12.78|12.77|12.77|12.72|12.9||12.77|12.77|12.74|12.7|12.68|12.78|12.7|12.28|12.98|12.78|12.84|12.77|12.78|12.8|12.78|12.78|12.78|12.82|12.77|12.8|12.78|12.77|12.8|12.77|12.78|12.8|12.77|12.8|12.82|12.78|12.82|12.78|12.86|12.86|12.86|12.78|12.78|12.86|12.9|12.8|12.98|12.82|13|12.86|12.9|12.77|12.8|12.78|12.84|12.84|12.78|12.9|12.77|12.98|12.82|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77||12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.77|12.7|12.77|12.77|12.77|12.77||12.8|11.56|11.46|11.56|11.5487|11.58|11.56|11.64|11.62|11.58|11.62|11.6|11.54|11.56|11.52|11.5|11.48|11.4443|11.46|||11.44|11.45|11.435|11.4|11.37|11.37|11.32|11.35|11.4023|11.4|11.4577|11.435|11.45|11.5|11.445|11.4477|11.445|11.425|11.4469|11.46|11.435|11.44|11.45|11.4369|11.45|11.45|11.42|11.44|11.435|11.3814|11.41|11.405|11.5|11.41|11.425|11.39|11.3957|11.39|11.31|11.27|11.2217|11.25|11.2|11.19|11.065|11|10.9|10.2375|10.265|10.33|10.32|10.19|10.255|10.2375|10.275|10.17|10.19|10.09|10.11|10.08|10.07|10.07|10.07||9.99|9.96|9.94|||9.96|9.96|9.96|9.94|9.94|9.94
05784|7350|/equities/helphire-group|MSCI_EU_SMALLCAP||383.5|381.5|376.5|378|379|371|366|368|367.5|364.5|364.5|358|356|360|362.5|360.5|363.5|366.5|359.5|358.5|356.5|360|368.5|368|364.5|367.5|360|363.5|369|372|373.5|375|370.5|368|367|369|373.5|373.5|369.5|374|377.5|381.5|382|385|385.5|387.5|384.5|380|381.5|382.5|389.5|390|384|387.5|385|386|387|387.5|393.5|393|393.5|405|398.5|400|408|405|404|419|418||414.5|411.5|410.5|409.5|407.5|406|406|404.5|401|400|400.5|400|401.5|400.5|400.5|419|427|425|427|429.5|429|420|423.5|427.5|431|428.5|437|434.5|436|438|436.5|441.5|433.5|428.5|441|430.5|435.5|427.4|435|429.5|424.5|421|422.5|423|421.5|424|415.07|420.5|412|408.5|414.5|423.5|420|423.5|421.3648|426.28|426.5|441|438.5|445|440|440.5|432|441.5||435|433|433|431.7762|432.5|433|430.84|427.5|409.5|405.5|411|403.5|398.5|394.5||393|392.5|389.5|391.5|388.5|387|385.691|384|380.5|378.5|374|376|371.5|374.5|381.9962|387.5|385|383|381|383.6065|380.5|383.5|385.181|387|||382|383.5|377.5|378.942|384|382|379|377.5|376|375|373.5|371.5|367.5|366|366|363|358|354.5|360|353|356.5|349.666|349|351.758|350.651|350.5|348.017|352.535|349.5|351|348.5|343|342|353.5|345|352.5|354|356|357.177|360|360|356.5|352|354|355|352|347.5|356.5|350.5|346|345|345|352|357.5|358.5|364.78|363.5|362|361.518|361|359.5|360|370||369.5|377|368|||364|362.5|367.5|363|365|367.5
05785|948664|/equities/ratos-ab?cid=948664|MSCI_EU_SMALLCAP||31.86|32.06|31.88|32.06|32.46|32.08|31.48|32.42|32.9|32.6|32.92|32.98|33.42|33.9|34.32|34|33.92|33.9|33.8|34|34|34.02|34.6|35|34.4249|33.78|34.14|33.92|33.5|34.02|34.12|34.54|34.78|34.74|34.1|34.02|33.84|34.1|34.38|34.58|34.54|34.24|34.48|34.82|34.94|34.88|34.88|34.04|34.4|34.06|35.1|35.22|34.52|34.72|34.46|34.26|34.46|34.22|33.62|32.06|32.3|32.72|32.62|33.28|33.52|34.24|34.32|34.16|33.94|33.86|34|33.82|33.9|33.84|33.68|33.66|33.34|33.02|32.88|32.7|32.7|32.08|32.24|32.29|31.48|33.46|34.42|34.76|34.7|34.58|34.5|34|34.32|34.48|34.96|35.9|37|38.72|38.42|38.22|38.12|37.34|37.06|37.3|37.04|37.24|37.06|36.9|36.62|36.78|36.56|36.62|37.5|38.02|38.06|38.62|38.66|38.38|38.4|37.8|37.62|38.98|39.28|38.44|38.54|38.78|38.24|39.06|39.04|39.38|39.7|39.52|39.58|40.28|40.62|41|40.76|40.76|39.9|39.81|39.4|39.6|39.46|39.34|38.76|38.11|38.27|38.66|38.6|38.1|37.6|37.66|38.13|38.7|38.7|35.44|35.68|35.82|35.88|34.96|34.68|35.22|34.12|34.22|34.9|35.92|34.98|35.78|34.5|34.5|34.54|34.8|34.28|35.24|||35.24|34.64|35.28|35.56|35.4|34.9|34.18|34.08|34.6|34.64|35.12|34.98|35.1|34.76|34.36|34.26|34.18|34.56|34.93|35.5|34.56|34.36|34.2|34.2|34.26|34.3|34.28|34.44|34.8|34.76|35|35.68|37.32|37.58|34.31|34.53|34.08|33.84|34.22|34.67|34.58|34.54|34.9|34.54|34.1|33.18|33.28|33.42|32.26|34.04|34.78|34.3|35.08|35.82|35.56|35.32|35.36|35.8|35.78|35.45|35.64|36.1|36.38||36.22|36.28|36.36|||35.84|35.6|36.3|36.44|35.32|35
05786|29887|/equities/gruppo-mutuionline-spa|MSCI_EU_SMALLCAP||38.65|39|38.9|38.65|38.8|38.5|37.7|37.4|36.55|36.45|35.5|34.95|33.65|34.8|35.3|35.6|35.15|34.45|34|35|34.9|35|34.55|34.6|33.5|33.5|33.05|33.1|34|34.7|34.75|34.95|34.9|34.95|34.6|34.4|34.15|33.25|32.9|32.75|33.4|33.3|33.35|33.65|33.4|33.45|33|32.6|32.6|32.65|33.6|33.75|32.95|32.25|32.45|32.8|32.6|32.45|32.45|33.4|34.85|36.15|35.9|36.3|37.45|37.4|36.7|36.55|36.9|37.1|36.9|36.3|35.5|36.35|36.55|35.5||35.9|35.25|35.75|35.9|35.05|35.9|34.55|34.65|36.85|36.85|37|37.3|37.65|37.8|37.5|37.9|38.15|37.85|36.95|37.95|37.4|37.9|38.5|38.55|37.65|37.4|37.85|37.45|37.5|37.4|37.4|36.5|35.2|34.55|34.65|34.45|34.7|34.85|34.6|35.1|35.6|36.45|35.6|34.6|35.4|35.7|35.3|36.65|36.2|36.8|36.75|36.7|38|38|37.6|39|39.15|38.2|37.75|37.65|38.95|39.45|39.75|38.5|37.5|37.4|36.6|36.8|37.35|37.5|37.05|35.9|35.4|35.55|35.45||35.8|35.6|35.35|34.75|35.2|35.35|35.3|34.4|35.05|35.6|35.5|35.8|36.2|36.35|36.55|38.1|38.5|38.25|38.7|37.35|38|||37.8|37.5|37.05|37.8|37.4|37.4|37.15|36.45|34.7|34.5|33.45|33|33.25|33.6|33.8|34|33.65|34.65|34.65|34.4|35.05|35|33.8|32.6|31.8|31.95|31.7|31.45|31.7|31.75|30.8|31.15|31.3|31.55|31.15|32.6|32.55|32.65|32.85|32.75|32.5|33.5|32.95|32.45|32.45|32.4|32.65|32.2|32|31.95|31.9|31.6|31.95|32.45|32.2|31.9|32.15|32.2|31.65|31.2|31.4|31.4|32||32|32.6|32.75|||32.3|32.4|33|32.9|31.8|31.3
05787|989924|/equities/schouw?cid=989924|MSCI_EU_SMALLCAP||557|560|555|555|560|543|545|552|556|570|574|588|600|620|583|581|577|572|567|571|572|568|571|573|575|572|575|575|578|581|584|586|579|581|586|584|578|580|582|577|575|574|575|583|582|588|590|582|580|591|604|597|587.5|591|594|587|580|580|577|579|579|585|584|586|586|584|584|582|582|586|591|588|587|589|592|588|574|557|549|552|554|546|552|553|549|572|574|571|570|570|574|565|561|562|566|560|561|556|563|562|562|560|556|560|568|570|567|562|557|552|551.5|553|561|566|562|561|560|560|565|567|566|569|562|567|568|571|568|566|568|577|576|577|580.5|589|582|581|575|575|580|580.5|580.5|579|571|573|577|566|566|571|561|562|560|559|549.5|560|530|527|534|534|528|521|514|516|518|510.5|518.5|524|536|547|542|541|526|538|539|538|||533|533|529|529|532|527|528|524|527|525|532|524|524|531|538|540.5|543|534|566|590|596|592|591|590|576|568|560|556|558.5|561|558|553|546|550|550.5|551.5|549|550.5|555|555|555|555.5|556|560|562|562|563|569|571|569|550|552|556|564|569|563|560|560|556|548|549|551|554||555.5|557|546|||540.5|542.5|548|547|545|546
05788|948673|/equities/ssab?cid=948673|MSCI_EU_SMALLCAP||50.76|50.84|50.58|51.46|51.58|50.96|50.56|50.8|51.4|52.64|52.66|52.34|52.52|54.66|55.88|56.78|57.7|56.88|53.58|52.32|51.16|51.24|52.04|52.34|51.98|51.1|50.92|50.22|49.78|50.36|50.22|49.11|49.4|48.68|49.31|49.85|50.64|50.84|50.9|51.8|52.68|52.34|52.86|53.52|54.46|54.16|53.64|51|51.16|49.43|49.73|49.85|47.79|47.61|47.15|47.2|47.2|47.24|46.44|46.81|46.12|46.79|46.54|49.6498|49.77|50.46|50.02|50.74|51.16|51.68|51.3091|51.18|51.26|51.1|51.6992|51.08|51.14|50.92|51.68|52.5|52.62|52.08|52.68|52.46|51.2|53.54|55.5|55.74|55.98|55.9|56|56.4|57|58.22|58.38|58.94|59.7287|59.78|60.9|61.32|60.9|58.5|58.2|58.96|59.56|60.4|60.12|60.2|58.76|59.22|58.18|55.86|56.76|58.04|59|58.32|58.78|57.94|57.66|57.62|58.62|58.6|58.18|58.28|59.38|59.54|58.88|59.64|60.4|62.36|61.68|61.5|60.92|62.36|62.3|61.78|62.88|63.74|63.58|63.58|64.3|64.14|64.36|64.7|63.86|64.32|62.27|62.4|62.74|63.38|64.04|63.44|63.61|63.61|63.76|62.46|61.62|66.22|63.96|64.16|64.28|64.56|66.66|65.76|68.66|69.24|70.16|71.82|71|72.4|73.22|73|73.64|76.7|||81.24|81.5|81.43|83.16|81.69|80.92|78.02|77.48|79.22|78.16|78.68|77.6|76.56|74.74|74.41|74.88|76.9|78.3|79.48|81.16|81.48|82.98|82.8|80.46|82.08|83.84|83.68|83.98|85.38|85.55|84.92|84.23|82.74|83.7|81.96|81.24|79.44|79.68|79.38|80.92|80.7|81.9|77.68|76.86|75.22|75.24|74.98|74.92|73.12|74.68|74.14|74.52|75.62|76.22|76.64|76.48|74.88|75.38|75.58|76.43|76.43|77.08|78.42||78.02|77.92|77.56|||77.96|78.61|78.16|78.96|78.4|78.2
05789|1174544|/equities/cint-group-ab|MSCI_EU_SMALLCAP||13.2|12.79|12.77|12.91|13.02|12.31|11.79|11.78|12.48|12.49|12.82|13.29|13.18|12.9|13.06|12.77|12.8|13|13.2|12.93|13.07|12.87|13|12.8|12.99|12.55|12.26|9.765|9.61|9.925|9.58|9.495|9.8|9.735|9.77|9.97|10.1|10.25|10.33|10.66|10.57|9.885|9.42|10.03|10.06|9.9|9.9|9.41|9.57|9.75|9.65|9.585|9.2|9.27|9.4|9.445|9.595|9.49|9.6|9.375|9.315|9.585|9.155|9.305|10.99|11.15|10.72|10.68|10.9|10.89|10.79|10.44|10.99|11.19|10.72|10.67|10.5|10.45|10.36|10.49|10.5|10.16|10.32|9.79|9.4|10.2|10.7|10.9|10.97|10.8|10.68|10.49|10.48|10.5|10.65|10.97|10.49|10.05|10.13|10.32|10.35|10.38|9.98|10.3|10.37|10.5|10.5|10.92|10.98|10.55|10.06|10.28|10.55|10.9|11.29||12.15|12.34|12.76|12.79|13.32|13.5|13.64|14.11|14.48|14.49||14.4|14.52|14.73|15.13|15.11|15.54|15.45|15.64|15.65|15.58|15.89|16.92|17.13|14.2|14.15|13.83|13.47|12.85|12.37||12.3|12.48|12.1|12.54|12.5||12.29|12.05|12.74|13.98|15.03|14.93|14.48|14.24|14.21|14.17|14.34|14.86|15.31|14.46|14.4|15.2|15.66|15.17|15.29|14.69|15.28|||15.5|15.72|15.85|15.69|14.91|14.88|14.72|14.49|14.47|14.11|14.52|14.6|14.18|13.5|13.34|13.63|13.3|14.14|14.23|13.99|13.51|13.49|14|14.09|13.69|12.59|11.61|12.23|12.7|12.81|12.96|12.68|12.35|12.62|11.92|11.51|10.88|10.7|11.37|11.79|11.99|11.89|11.39|10.85|10.5|10.25|10.15|9.66|9.51|9.315|9.25|9.17|9.265|9.81|10.24|10.28|10.45|11.2|11.17|10.82|11.15|11.51|11.82||11.86|11.6|11.77|||11.45|11.4|11.33|10.86|10.28|10.59
05790|961782|/equities/stillfront-group-publ-ab|MSCI_EU_SMALLCAP||7.515|7.48|7.51|7.375|7.045|6.755|6.75|6.69|6.96|6.795|6.93|6.755|6.39|6.29|6.375|6.44|6.775|7.16|7.285|7.41|7.465|7.43|7.73|7.775|7.52|7.1|7.34|7.595|6.42|6.415|6.29|6.63|6.87|6.61|6.325|6.52|6.58|6.66|6.645|6.74|6.75|6.43|6.54|6.69|6.865|7.05|7.025|6.84|6.835|7.06|7.405|7.58|7.375|7.32|7.13|6.98|7.275|7.47|7.755|7.255|7.25|7.3|7.27|7.295|7.615|7.75|7.66|7.83|7.975|7.94|7.95|7.74|7.825|7.85|7.825|7.935|7.9|8|7.975|8.235|8.335|8.145|8.095|8.255|8.1|8.74|8.985|8.99|8.86|8.985|9.02|8.95|9.155|9.17|10.44|9.935|10.07|10.12|9.975|10.09|10.28|10.38|10.16|10.15|10.46|10.54|10.26|10.36|10.11|10.36|10.28|10.43|10.43|10.49|10.58|10.38|10.64|10.58|11.35|11.16|11.47|11.58|11.57|11.17|11.66|11.65||11.87|11.88|12.12|13.06|13.39|13.22|13.2|13.25|12.91|12.5|12.69|13.54|13.68|13.76|13.5|13.16|12.86|12.84|12.65||12.3|11.58|11.03|11.24|11.16||11.05|10.65|10.42|10.64|11.96|11.68|11.68|11.47|11.82|11.9|11.68|11.66|11.8|11.46|11.47|11.28|11.19|11|11|10.41|9.79|||9.624|9.72|9.368|9.294|9.372|9.492|8.996|8.66|8.632|8.832|9.316|9.06|9.116|9.088|9.448|9.6|9.57|9.73|9.998|10.2|9.642|9.788|9.938|9.668|9.65|9.812|10.1|10.3|10.55|11.075|11.25|11.045|11.355|11.69|11.735|11.165|10.6|10.505|10.735|10.935|11.06|10.975|11.46|11.355|11.34|11.02|10.9|10.46|11|10.79|10.7|10.605|10.975|11.61|11.715|12.48|12.6|12.42|12.085|11.71|11.76|11.96|12.29||12.26|12.465|12.65|||12.26|12.3|12.715|12.7|12.475|13.02
05791|1172313|/equities/kahoot-as?cid=1172313|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.18|||||||||||||
05792|948876|/equities/b.com-portugues?cid=948876|MSCI_EU_SMALLCAP||0.4494|0.4508|0.444|0.4497|0.4514|0.4548|0.4468|0.4429|0.4467|0.4478|0.4475|0.4443|0.4477|0.456|0.456|0.4545|0.4532|0.4571|0.4594|0.4666|0.4644|0.4679|0.4242|0.4281|0.4267|0.4295|0.4322|0.4322|0.4325|0.4319|0.4363|0.4341|0.4302|0.4315|0.4403|0.4333|0.421|0.4165|0.4149|0.4117|0.4007|0.393|0.3925|0.406|0.4095|0.4152|0.4155|0.4062|0.4108|0.4181|0.4199|0.421|0.42|0.416|0.4131|0.4147|0.4098|0.4063|0.4114|0.4104|0.412|0.4165|0.4145|0.424|0.4222|0.417|0.4144|0.4126|0.4095|0.4041|0.4044|0.403|0.403|0.4065|0.4018|0.3978|0.395|0.3886|0.3819|0.3812|0.3803|0.3742|0.3736|0.3686|0.3603|0.3731|0.3934|0.389|0.3922|0.3913|0.3899|0.392|0.3971|0.4009|0.3946|0.3906|0.3944|0.4022|0.3969|0.3817|0.379|0.3803|0.3751|0.375|0.368|0.3656|0.358|0.355|0.3467|0.3496|0.3383|0.3353|0.3354|0.3367|0.3398|0.3555|0.3551|0.325|0.3369|0.3285|0.3359|0.348|0.3556|0.3598|0.3598|0.3657|0.367|0.3675|0.3772|0.378|0.3729|0.3659|0.3592|0.3581|0.3654|0.3595|0.3584|0.3564|0.3588|0.365|0.346|0.355|0.3514|0.3457|0.3451|0.3378|0.335|0.3372|0.3355|0.3273|0.3373|0.3351|0.3286|0.327|0.3257|0.3251|0.3162|0.3253|0.325|0.3151|0.311|0.3051|0.2954|0.2938|0.3036|0.3059|0.3113|0.3092|0.3086|0.3098|0.3117|0.3154|0.315|0.3156|||0.3062|0.305|0.2957|0.2972|0.2985|0.295|0.2953|0.2952|0.2851|0.275|0.2755|0.2775|0.2755|0.2655|0.2671|0.2657|0.265|0.2621|0.2679|0.2698|0.2803|0.277|0.2754|0.277|0.2763|0.2775|0.2751|0.2704|0.266|0.265|0.261|0.2603|0.2612|0.2552|0.2555|0.2603|0.2596|0.2602|0.2682|0.2671|0.2659|0.2751|0.2665|0.2692|0.2699|0.2761|0.2766|0.2678|0.289|0.2917|0.2857|0.286|0.296|0.3095|0.3074|0.3053|0.2951|0.29|0.29|0.29|0.28|0.29|0.29||0.27|0.28|0.28|||0.27|0.27|0.28|0.28|0.28|0.29
05793|989714|/equities/bilia-a?cid=989714|MSCI_EU_SMALLCAP||125.3|126.5|126.9|123.3|126.4|125.6|123.1|124.1|124.6|126.2|128.8|128.4|133.7|133.5|132.7|132.1|132.5|128.3|128.2|126.4|126.4|125.2|129.5|128.7|127.5|128.4|124.3|124.7|119.6|122.7|119.6|117.5|116.8|115.7|113.5|114|113.4|114.1|113.8|116.3|115.7|117.1|119.3|121.2|122.6|122.4|121.5|120.1|119|118.9|121.3|123.8|124.8|124.7|122.6|123.6|123|124.1|124.3|123.7|125.4|127.5|128.1|130.8|131.1|133.4|131.7|131.9|132.1|129.9|129.8|128.9|126.6|126.3|127.3|125.9|126.7|126|126.2|127.1|126.9|126.2|127.1|127.4|126.7|131.4|133.6|134.6|133.4545|134.9|136.5|136.4|136.8|137.6|139.1|142.2|145.7|150.2|150.5|149|148.4|147.6|143.5|143.15|144.8|145.2|147.4|146.3|142.9|143.4|142.2|142.3|141.6|143.1|142.9|140.4|141.4|139.9|140.6|139.3|141.2|144.2|146.4|148.2|146.1|146.1|147.15|147.2|147.5|149.6|149.15|148.9|148.3|147|146.3|148.8|152|149.8|148.3|147.3|145|147.9|148.4|147.1|145.3|146|142.8|144|143|140.9|139.1|138|133.85|139.7|136|134.1|134.4|130|126.7|127.1|124|125.4|125.1|126.1|132|132.6|132.4|133.5|132.4|133.5|134.5|137.7|136|137.45|||138.4|139|137.5|138.3|138.2|139.05|135.8|135.3|136.7|136.1|135.35|134.7|133.9|133.25|132|131.9|131.7|132|133.25|133.8|133.2|130.4|131.1|131.4|121.7|119.3|118.2|117.9|117.45|118.2|116.1|115.1|116|118.8|119|117.4|116.2|121.4|123.3|123.35|124|127.2|126.1|125.3|125.4|124.7|123.5|123.1|122.6|122.9|122.9|122.9|126|127.9|128.2|126.8|128|129.05|129|131.1|131.7|132.2|134.5||134.7|134.8|134|||131.7|131.55|133.8|133.1|131.6|131.3
05794|44421|/equities/just-retir-(wi)|MSCI_EU_SMALLCAP||144.8|143.6|143.4|147.6|148|141.2|139.2|141.2|145.2|139|141|143.8|137.6|139.6|140.6|137.4|134.6|138|137.6|137|137.4|139|141.6|141.4|142.8|141.8|143.6|144.2|144.2|146|146.6|146.015|144.6|141.8|139.6|138.8|142|143|140.8|144.4|141.8|138.8|139.4|141.2|142.8|140.8|139.2|143.8|143.9996|145.2|145.2|144.2|140.6|138|136.2|136|135|136.8|138.4|137.2|139.4|143.6|142.2|141.8|144|145|145.6|147.4|149.004||150.2|150|151.2|145.4|143.4|141.5167|140.8|139.8|139|119.2|116.4|115.4|114.4|114|113.6|120.2|122.6|121.8|119.0478|116|115.848|112.6|112.1108|113.344|113.4|114|114.4|115|112.76|114.2194|109.2042|108.6|107|107.8|108.656|108.4|106.8|106.2|107.6|107.4|106.9115|107|107|108|108|106.4|107.2|107.84|107.6|105.6|102.8|104.2|104.4|104.8|105.2|102.2|102|101.8|104.4|106|105.2|107|107.2|109.6||107.4|106.4|108.04|109.4|105.8|104.4|103.2|103.52|103.8|105.6|105.8|105.2|105.881|107.2||105.248|105.2|103.8|108|105.8|104.1198|103.4|103.4|101.2|101.468|100.612|100.4|98.3|98.8|102.12|104.2|105.8|105.8|107.8|108.2|108|108.4|106.6|106.4|||107.2|106.4|106.2|106.42|106.205|105.4|101.8|102.2|101.6|102.671|104.8086|101|100.8|103.4|102.4|89.2|86.4|85.7|87.4|86.504|84.4|82.5973|81.3|81|81.6|82.9|82.9|81|81.4|83|82.848|85.2|84.6|84.1|86.4312|84.9|85.3|83.7|87|85.8|86|86.1|86.6|86|84.324|87.7|86.1|89.7|87.8|85.5|84.7|85.2|86.3|85.169|87.2|88.539|89|88|87.104|85.3|84.704|86.2|87.3||86.8|86.704|87.6|||86|86.707|87.5|86|87|88.8
05795|42776|/equities/centamin-egypt?cid=42776|MSCI_EU_SMALLCAP|||||||||2.56|2.61|2.58|2.53|2.59|2.56|2.51|2.72|3|2.84|2.72|2.8|2.79|2.87|2.88|2.97|2.98|2.96|3|3.07|3.1|3.18|3.12|3.09|2.97|2.83|2.79||2.77|2.7|2.59|2.58|2.61|2.63|2.65|2.69|2.77|2.73|2.83|2.87|2.84|2.83|2.85|2.78|2.75|2.82|2.79|2.82|2.83|2.79|2.66|2.66|2.13|2.11|2.2|2.21|2.14||2.22|2.25|2.27|2.28|2.27|2.31|2.29|2.3|2.26|2.25|2.2|2.18|2.19|2.18|2.19|2.08|2.07|2.09|2.08||2.18|2.24|2.26|2.2|2.17|2.15|2.2|2.31|2.25|2.31|2.33|2.36|2.36|2.32|2.31|2.31|2.3|2.28|2.27|2.27|2.27|2.18|2.17|2.12||2.11|2.1|2.09|2.04|2.06|1.99|2.02|1.97|2.02|1.98|1.98|1.96|2.01|2.02|2.04|2.05|2.16|2.09|2.03|2.06|2.08|2.14|2.14|2.16|2.14|2.15|2.17|2.22|2.2||2.22|2.17|2.15|2.12|2.17|2.15|2.15|2.1|2.11|2.09|2.09|2.08|2.06|2.12|2.17|2.15|2.14|2.14|2.14|2.13|2.17|2.19|2.25|2.2|2.17|2.28|2.21|2.16|2.16|2.11|2.04|2.04|2.01|1.99|1.93||1.92|1.91|1.87|1.85|1.84|1.92|1.86|1.82|1.85|1.83|1.84|1.84|1.82|1.82|1.8|1.8|1.8|1.75|1.67|1.6|1.6|1.6|1.59|1.56|1.57|1.55|1.57|1.6||1.55|1.56|1.55|1.55|1.57|1.54|1.57|1.59|1.62|1.6|1.62|1.63|1.66|1.65||1.64||1.7|1.59|1.59|1.62|1.61|1.58|1.6|1.64|1.61|1.58|1.61|1.6|1.59||1.61|1.62|1.67||1.69|1.69|1.7|||1.71|1.7|1.72|1.71|1.7|1.68
05796|26108|/equities/hms-network|MSCI_EU_SMALLCAP||392|391.2|390.6|388.2|384.2|381.8|374.8|375.8|373|369|387|394.8|395.6|406.4|411.4|410.2|408.6|411.8|405.2|404|399.8|398|405.8|410.4|405.8|393|387.4|389.8|382.8|385.2|400|381.2|386.6|392|386.4|384.8|391.8|393.8|387.8|388.8|392.2|397.6|395.2|406.6|411.2|415|414|398.6|394.6|395.2|396|394.4|406.2|424.8|432|438.4|431|420.6|438.4|437|437.4|437.6|433|435|439.6|445|443.8|439|433.4|437|437.6|422|426.2|421.2|419|421.2|415.2|407.4|409|408|403.6|399.4|399.8|389.6|380.2|406|418|416.4|412.2|407.6|406|394.2|393|398.8|384.2|386|391.6|392.2|410|435|438|410|408.6|414.6|414.8|418.2|420|428.6|431.2|430.2|422.8|418.2|421|424.6|426||428.6|418.8|426.6|423.4|428.4|450|454.2|437|436.8|444.4||443|445|463.4|467|439.4|444.2|454.6|455|455.2|468.4|461.2|475.2|474.6|464.4|462.4|453.4|443|428.8|429.2||418|418|420|419.8|414.4||421.2|420|422.6|415.2|423.6|429.8|435.8|426|422.8|430.8|437.6|445|455.6|448|459|465|466|466.8|476.8|476.8|477.4|||473.2|477|475.2|474.6|467.4|466.8|463.4|448.6|453.4|464.4|466.6|464|460.8|456.2|460.4|460.2|454.2|459|469.4|467.8|452.6|450|450.4|455.2|454.2|449.2|449|460.2|459.6|464.4|445.8|437.4|441|451|466.6|458.6|453.6|463|474.8|477.4|470.6|483.6|483.6|502|505.5|509|514|509.5|507|505.5|501|499|502.5|509|511.5|503.5|502|499.4|496|493.2|493|492|502.5||509|504|504.5|||496.4|497|500.5|492.8|492.2|517.5
05797|948845|/equities/oesterreich-post?cid=948845|MSCI_EU_SMALLCAP||28.95|28.95|28.75|28.75|29.1|28.9|28.7|28.5|28.875|28.8|28.95|29.05|28.95|29|29.25|29.2|29.35|29.35|29.2|29|29.05|29.1|29.05|29.15|29.25|28.9|29.05|29|29.2|29.45|29.425|29.6|29.525|29.8|29.65|29.625|29.675|29.55|29.8|29.6|29.7|29.65|29.7|29.95|30.05|30.1|30.3|30|29.65|29.875|29.7|30.35|30.3|30.35|29.9|29.85|29.65|29.85|29.85|29.5|29.45|29.3037|29.45|29.525|29.425|29.4509|29.25|29.5|29.35||29.5|29.75|29.55|29.5|29.5|29.65|29.7|29.6|29.4|29.6|29.7|29.8|30.1|29.95|29.9|30.2|30.45|30.7|30.75|30.75|30.95|31|31|30.95|30.8|30.85|30.75|30.5|30.45|30.3|30.35|30.25|30.2|30.2|30.025|30|30.1|30.075|30.125|30.1|29.975|30.175|30.25|30.05|30.3|30.15|30.325|30.25|30.2|30.1|29.75|30.375|30.6|30.65|30.55|30.9|30.95|30.6|30.5|30.575|30.45|30.325|30.675|30.85||31.1|30.9|30.8|31.5|31.65|31.9|32.15|32.075|32.3|32.25|32.35|32.35|31.225|29.85|29.65|29.9|30.075|30.15|30.15|30.3|30.3|32.25|32.125|31.9|31.7|31.775|31.85|31.675|31.8|31.95|31.825|32.3|32.35|32.2|32.25|32|32.15|31.925|32.15|||31.725|31.85|31.75|31.75|31.6|31.65|31.45|31.1|31.05|30.9|30.475|30.3|30.05|30.175|29.925|30.1|29.8|30.15|30.3|29.9|30.025|30.05|30.075|30.25|30.375|30.45|30.6|30.85|30.525|30.55|30.4|30.7|30.6|30.5|30.85|31.325|31.7|31.7|31.9|31.35|31.3|31.5|31.5|31.55|31.65|31.8|31.5|31.625|31.325|31.45|31.6|31.8|32.25|32.625|32.8|32.75|32.625|32.67|32.73|32.85|32.9|32.6|32.95||32.7|32.45|32.62|||32.85|33.25|33.02|32.55|32.17|31.85
05798|997109|/equities/lxi-reit-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.8|101.9|102|103.9|100.9|102|103.6|103.6|102.9327|103.2|102.6|104.4|103.2|102.8|102.7|104.9|102.9|104|106.5|105.6|107.9|107.8|105.5|108|107|106.5|108|104.5|107.4|103.3|103.5|107.6|106.9|106.7|107.1|108.3|107.3|106.3|104.5|104.1|106.5|104.5|103.8|106.8|105|104.9||106.7|107|106.2|||106|108.2|107.5|105.5|107|101.8
05799|948989|/equities/logista?cid=948989|MSCI_EU_SMALLCAP||30.4|30.36|30.44|30.54|30.68|30.4|30|29.88|29.72|29.64|29.5|29.48|29.74|29.44|29.48|29.04|29.06|29.1|28.48|28.46|28.42|28.1|28.1|28.32|28.18|27.84|27.92|27.94|27.6|27.68|27.64|27.8|27.64|27.54|27.16|27.2|27.36|27.38|27.08|26.94|26.86|26.9|26.82|27.14|27.28|27.36|27.32|27.14|28.06|27.5|28.14|27.82|27.9|28.12|28.02|28.16|28.02|27.94|27.86|27.8|27.8|28.1|27.98|27.84|27.98|27.86|27.5|27.48|27.14|27.66|27.54|27.5|27.42|27.7|27.56|27.24|27.2|27|26.84|27.1|27|26.82|26.76|26.4|26.62|27.4|27.28|27.5|27.4|27.98|27.28|27.9|27.66|27.86|27.94|28.2|27.78|27.64|27.86|27.58|27.52|27.5|26.9|27.5|27.3|27.26|27.2|26.92|26.64|26.74|27.5|26.86|27.6|27.44|27.4|26.98|26.94|26.68|26.6|26.36|26.32|26.78|26.87|26.68|27.18|26.86|26.96|26.88|26.92|26.68|26.66|27.06|27.2|26.9|26.82|27|26.86|26.68|26.9|27.02|26.96|27.2|27.02|26.78|26.8|26.56|26.6|26.18|25.9|25.8|25.84|26.14|25.72|26.16|25.78|25.58|25.52|25.64|25.64|25.52|25.16|25.08|24.9|24.96|25.14|25.3|25.18|25.26|25.64|25.7|25.8|26.1|25.94|26.04|||26.02|25.8|25.64|25.68|25.5|25.52|25.68|25.4|25.42|25.26|25.16|25.1|25.14|24.88|24.88|25.26|24.74|24.82|25.04|24.88|25.28|25.48|26.06|27.68|27.4|27.38|27.12|26.82|26.76|27|26.88|26.78|26.8|26.78|26.72|26.96|26.86|26.82|26.66|26.48|26.32|26.42|26.2|26.26|26.06|25.76|25.6|25.4|25.26|25.16|25.32|25.76|26.04|25.92|25.7|25.66|25.56|25.26|25.16|25.04|25.08|25.08|24.98||24.54|24.28|24.28|||24.32|24.2|24.2|24.32|24.22|24.2
05800|1172943|/equities/linea-directa-aseguradora|MSCI_EU_SMALLCAP||1.076|1.07|1.04|1.03|1.074|1.07|1.078|1.108|1.118|1.112|1.108|1.12|1.116|1.152|1.11|1.118|1.136|1.174|1.2|1.184|1.17|1.16|1.19|1.2|1.204|1.19|1.18|1.174|1.17|1.178|1.14|1.1|1.084|1.086|1.088|1.094|1.082|1.094|1.08|1.078|1.072|1.068|1.08|1.098|1.092|1.1|1.1|1.084|1.11|1.096|1.09|1.096|1.098|1.09|1.094|1.104|1.096|1.1|1.092|1.096|1.1|1.1|1.076|1.114|1.118|1.104|1.08|1.068|1.074|1.078|1.076|1.07|1.064|1.044|1.056|1.07|1.05|1.04|1.05|1.06|1.056|1.054|1.076|1.034|1.034|1.092|1.122|1.12|1.12|1.154|1.156|1.166|1.198|1.142|1.15|1.15|1.128|1.15|1.14|1.144|1.146|1.148|1.15|1.16|1.164|1.136|1.134|1.16|1.164|1.18|1.16|1.158|1.164|1.166|1.166|1.178|1.178|1.166|1.166|1.144|1.108|1.118|1.126|1.11|1.11|1.134|1.186|1.206|1.202|1.186|1.158|1.138|1.13|1.12|1.112|1.116|1.108|1.116|1.112|1.104|1.098|1.1|1.096|1.082|1.078|1.078|1.072|1.056|1.044|1.046|1.046|1.026||1.03|1.054|0.983|0.99|0.99|0.98|0.957|0.965|0.972|0.96|0.945|0.945|0.958|0.945|0.939|0.94|0.938|0.927|0.928|0.906|0.931|||0.93|0.915|0.902|0.89|0.885|0.882|0.882|0.878|0.857|0.869|0.866|0.87|0.867|0.857|0.863|0.865|0.875|0.89|0.916|0.921|0.93|0.93|0.922|0.927|0.917|0.93|0.929|0.926|0.939|0.95|0.938|0.959|0.965|0.931|0.933|0.95|0.95|0.947|0.952|0.955|0.967|0.988|0.985|0.983|0.986|0.998|0.989|0.99|0.93|0.928|0.928|0.919|0.922|0.922|0.924|0.915|0.906|0.898|0.895|0.892|0.893|0.887|0.873||0.865|0.867|0.867|||0.865|0.866|0.86|0.854|0.865|0.884
05801|989701|/equities/austevoll-seafood-asa?cid=989701|MSCI_EU_SMALLCAP||101.6|101.1|100.8931|100.8|101.8|101.3|100.7|99.8|99.15|99.85|97.8|94.5|97.45|96.55|96.4|96.1|95.8|97.65|95.75|95.5|95.5|97.45|98|98.7|99|99.4|100.4|99.5|99.8|100.6|102.2|102.6|101.1|100.7|100.2|100.1|100.1|97.9674|96.6|97.4|98.5|97.4|97.65|98.6|96.35|95.4|96.55|95.8|96.6|98.4223|97.2|97.35|96.75|96.4875|96.7|96.8|96.2|95.75|95.55|96.3|92.9|94|92.65|93.3|94.75|95.2|95.35|96.5|96.25|95.95|95.45|94.05|92.65|91.7|92.3|91.1|91.35|90.45|91.5|89.4|91.8|91.4|88.75|87.7|85.7|88.35|90.15|90.9|89.6826|89|87.45|86.9|86.35|85.4814|85.6|84.6463|84.3|82.2|81.4|83|82.35|82.6|83|83.9|84|84.9|83.9|83.85|84.1|83.125|83.025|83.35|86|86.55|86.55|86.65|86.85|87.7|87.35|86.45|86.3|84.55|83.4|83.8|84.55|84.55|85.2|84.55|85.7|87.45|87.05|87.4|92.2|93.075|94.05|93.65|93.25|92.9|95.65|95.725|95.725|95.725|96.7|93.5|92.95|93|90.65|91.6|90.4|89.8|90.35|89.5|88.9|88.9|88.2|86.4|85.5|84.4|83.925|84.1|83.3|83.225|82.55|82.7|84.25|84.5|84.9|85.3|84.85|85.05|83.7|83.9|84|86|||84.05|85.2|84.35|84.9|84.7|84.2|84.3|83.6|84.3|82.55|80.75|79.6|80.2|80.7|81.65|80.55|80.7|81.3|81.35|80.75|81.5|81|73.125|74.15|74.2|75.15|75.15|74.75|75.05|75.35|74.8|75.3|74.85|75.8|76.3|78|78.6|79.35|78.25|78|76.6|76.75|77|76.65|76.3|79.65|80.3|79.65|81.15|82.1|81.9|81.25|81.6|81.9|81.875|81.5|80.35|79.85|78.45|78|77.65|75.75|75.25||73.7|72.85|72.85|||70.9|71.9|72.05|73.2|71.5|72.75
05802|33695|/equities/gimv?cid=33695|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.45|||||||||45.23|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05803|948867|/equities/saipem?cid=948867|MSCI_EU_SMALLCAP||2.441|2.445|2.455|2.45|2.442|2.422|2.378|2.379|2.385|2.361|2.372|2.365|2.341|2.388|2.382|2.356|2.283|2.295|2.24|2.268|2.243|2.186|2.191|2.21|2.203|2.218|2.14|2.063|2.065|2.052|2.08|2.072|2.021|1.9955|2.039|2.047|2.035|2.015|2.043|2.061|2.052|2.038|2.05|2.016|1.989|1.9745|2.014|2.066|2.112|2.047|2.082|2.08|2.022|1.973|1.9735|1.8785|1.863|1.846|1.893|1.898|1.896|1.9225|1.9475|2.027|2.028|2.057|2.054|2.067|2.096|2.088|2.089|2.075|2.081|2.054|2.056|2.074|1.988|2.001|2.01|2.03|2.024|1.996|2.03|2.03|1.9895|2.166|2.214|2.24|2.218|2.257|2.364|2.35|2.432|2.423|2.399|2.408|2.415|2.417|2.41|2.417|2.376|2.355|2.315|2.297|2.327|2.377|2.345|2.409|2.446|2.446|2.415|2.365|2.335|2.236|2.176|2.176|2.136|2.107|2.095|2.046|2.065|2.098|2.126|2.165|2.177|2.176|2.177|2.166|2.221|2.325|2.325|2.345|2.398|2.407|2.375|2.305|2.345|2.395|2.386|2.345|2.285|2.205|2.225|2.196|2.156|2.196|2.145|2.167|2.197|2.208|2.205|2.196|2.1676|2.225|2.215|2.205|2.198|2.268|2.287|2.275|2.245|2.336|2.378|2.415|2.468|2.456|2.375|2.315|2.285|2.295|2.255|2.299|2.32|2.347|||2.276|2.266|2.283|2.145|2.076|2.137|2.115|2.13|2.127|2.145|2.085|2.017|2.035|2.025|2.035|2.01|2.006|1.977|1.9365|1.828|1.686|1.4965|1.495|1.436|1.4265|1.405|1.3855|1.3955|1.3955|1.3775|1.3655|1.355|1.365|1.3265|1.278|1.266|1.303|1.3055|1.316|1.3355|1.355|1.3655|1.459|1.545|1.535|1.535|1.515|1.495|1.445|1.465|1.45|1.435|1.445|1.44|1.455|1.459|1.477|1.52|1.56|1.57|1.55|1.49|1.52||1.49|1.5|1.5|||1.46|1.47|1.46|1.43|1.45|1.44
05804|7126|/equities/oxford-biomedica|MSCI_EU_SMALLCAP||430|430|427.5|426.5|430|420.5|416|418|414.5|412.5|413.5|415.5|430|426|418.5|417.5|4.355|423|419|415|405.5|409.5|419|427|450|445|435|435|431|436|397.5|374.5|395|392.5|392.5|389|387|390|388|390|392|383|381|381.5|387|390|382|379|379|362.5|357|352.5|341|352|356.5|344.5|342.5|335|335|332.5|328|332|332|334|335|353|349|354|358.5||354.5|351.5|354|358|357|357|360|364|353|359|355|357|362|355|354.5|370|383|382|390|394|368|355|348|348.292|350.5|342|347.5|343.5|350|350|348.23|344.76|338|338.67|339.5|334.37|334.552|317|309|306.5|313.5|307|307.8177|321.5|317.4794|320|322|325|323|316.5|317.08|323.5|332|329|335|341.5|344.02|333|340.5|339.9027|333.96|328|327|337||338.59|344.769|336.3|337.5|332.5|334|333.5|330.007|332.534|328|329.5|341.5|341|357.39||350|304.774|289|289.84|262.942|234|223|225|220|216.5|208|205|197|204|202.838|209.6742|209.521|207.625|203.81|206.5|203.52|205|203|206.3385|||202.5|199.8|195.8425|198|198.8|195.4|195.02|193.8|193.8|196.1|202|215|214.5|220|216.54|208.3403|200|193|178|174.8|179.8|179.8|177.4|172|177.582|173.8|175.8|173.6|179.2|179.8|177.8|173|179.6|187|181.822|180|180.252|184.8|188.619|185.39|188.298|185.1688|189.8|190.2|189.2|184.2|189.8|188.779|193.2|190.8|192.3824|195.8|197.8|198.8|195.2|203.5|205.175|206.635|217.5|218.5|214.9287|215|216.5||220.5|220|215|||199|202.927|210|204|202|207.5
05805|6699|/equities/mitie-group|MSCI_EU_SMALLCAP||109.6|110.2|108.4|108|110.6|108.8|114|114.4|115|114.4|114|114.6|112.8|115|112.2|118.6|119.8|120|118.6|118.8|118|118.4|120.2|118.8|120.2|118|121.4|122.6|120.2|121.2|123|121.2|118.4|122|121.2|119.4|120|118|116.8|119|117.4|117.6|119.2|124|120.8|125|120|119.4|119.2|119.6|123|122.6|121.4|122.2|120.4|120.6|123.8|121|121.6|120|124|121.8|124.6|124|127|125|124.8|126|125.4||125.8|124.4|123.6|123.8|123.4|125|122.6|122.4|121.6|120.8|118.8|118.2|118.8|117.6|122|120.8|122.6|123.2|123.2|124.2|123.6|120.8|122|122.4|124.2|123|122.8|121.2|121.4|122.2|121.8|120|119.6|118.4|118.4|117.8|117.2|117|117.077|118|119|121.2|117.6|119.3864|120|118|118.2|119.6|118.2|119|118|120.2|117.8|120.4|119.9053|121.2|124.9389|121.2|121.8|123.8|121.8|122.2|122.4|123.3429||121.4|121.4|122|124.017|124.2|121.8|121.2|123.4|120.6|123.4|121.115|120.6|122.315|121.6||122.4|122.6|122.2|120|117|118.8|117.2|118.4|120.6|117.8|116.2|116|117|119.72|120.8|114.6|114|113.4|114.2|113|114.4|114.606|105.8|110|||109.6|106.82|105.6|105.4|107.4|107.2|106.8|106.4|106|107|105.6|106.8|105.605|104.8|105.4|108|110|110|107.96|109.2|108.174|106.2|107|107.4|107.6|107.6|108|108|105.8|104.4|105|104.6|103.6|105|103.6|103.6|102.8|102.805|104.3968|108|107.8|103.8|103.8|108|106.8|105.005|102.4|100|99.5|99.6|99.5|99.6|100.8|101|100.8|100.6|101|101|100.4|101|100.8|101|100.6||100.6|102|103.4|||103.8|101.6|104|102|103|102
05806|1054857|/equities/crayon|MSCI_EU_SMALLCAP||127.4|124.4|119.9|118.2|118.4|117.5|114.8|115.6|117.7|116.2|119|118.9|115.8|116.1|115.6|115.8|113.6|113.9|107.2|107.1|108.4|115.9|118.7|117.1|117.2|118.7|119.6|121|120.5|121|124.5|127.9|126.7|125.9|125.7|124.2|125.3|125|120.8|121.9|120.1|118.9|121.7|125.2|124.8|124|125.1|124|125|128|128.7|132|130.7|136.8|133|112.5|115|113.5|117.1|118.6|118.1|118.5|115.9|123|127.5|132.8|130.5|116|116|121.5|122.3|121.2|121.6|121.6|122.3|122.7|122.3|120.7|117.1|115.9|115.8|115|116.4|118|112|126.4|132.2|131.4|129.2|126.5|123.5|124.9|127.8|127.8|128.6|128.9|130.3|129|130|128.4|129|128.4|129|127.6|130|129.6|127.6|127.9|124.9|126|125|123.8|125.6|122.9|123|126.1|124|120.3|117.4|115.5|116.9|118|118.5|121.6|118.4|118.6|119.3|118|114.2|115.4|113.3|117.4|113.2|113.1|114.6|110.8|111|109.7|110.9|||108.5|104.8|103.7|103.3|103.3||103|101.4|86.55|85.7|85.5||82.7|82.3|81.4|78.25|78.8|74.8|73.5|73|73.3|73.9|69.9|72|73.75|73.5|74.95|73.25|74|76.5|77.85|78.6|82.85||||80.4|80.55|79.3|78|77.95|78.9|77.15|79|77.5|78.5|76.15|75|73.05|76|75.15|74.95|75.45|76.5|78.05|78|80.8|82.85|81.9|81.95|80.5|78.75|83|83.3|86|87.2|95.75|93.7|95.55|92.45|88.1|88.7|87|89.2|88.35|89.5|89.5|88.55|90.65|89.3|94|94.65|93|91.5|91|88.7|83.8|85.45|85.35|86.3|84.65|82|81.1|78.6|79.5|81.5|81|84||85.4|83.7|83.4|||81|80.25|83.95|84.8|87.05|90.35
05807|8809|/equities/sanoma-corp|MSCI_EU_SMALLCAP||7.28|7.03|7.1|7.15|7.11|7.05|7.02|7.11|7.1|7.35|7.42|7.38|7.34|7.34|7.43|7.35|7.34|7.24|7.16|7.19|7.29|7.3|7.02|6.95|6.99|6.74|6.75|6.78|6.78|6.95|6.95|6.92|6.91|6.94|6.84|6.87|6.71|6.7|6.76|6.76|6.79|6.73|6.82|6.87|6.87|6.87|6.77|6.75|6.65|6.54|6.68|6.65|6.64|6.61|6.63|6.74|6.66|6.66|6.65|6.66|6.77|6.76|6.64|6.72|6.77|6.83|6.8|6.82|6.95|7.02|7.05|6.95|6.87|6.88|6.92|7|6.95|6.85|6.78|6.8|6.87|6.87|6.91|6.83|6.73|6.83|6.94|7|7.08|7.02|6.88|6.98|6.9|6.48|6.45|6.53|6.5|6.45|6.51|6.53|6.53|6.45|6.41|6.41|6.54|6.54|6.52|6.51|6.56|6.58|6.52|6.52|6.56|6.66|6.68||6.65|6.75|6.79|6.61|6.64|6.69|6.77|6.97|6.97|7.17|7.09|7.26|7.49|7.67|7.58|7.35|7.2|7.2|6.95|6.82|6.93|6.96|6.91|6.96|6.66|6.59|6.6|6.66|6.7|6.85||7|6.82|6.88|6.87|6.82||6.84|6.87|6.87|6.8|6.92|6.9|6.84|6.93|7.15|7.19|7.16|7.18|7.28|7.3|7.18|7.09|6.95|6.92|6.95|6.79|6.84|||6.82|6.73|6.73|6.69|6.57|6.51|6.48|6.45|6.41|6.5|6.65|6.64|6.68|6.59|6.59|6.56|6.54|6.59|6.7|6.68|6.75|6.93|6.96|6.79|6.8|6.93|7|7.02|6.96|6.86|6.73|6.76|6.6|6.63|6.74|6.84|6.84|6.76|6.81|6.84|6.9|6.91|6.93|6.93|6.93|6.79|6.75|6.78|6.76|6.8|6.9|7.05|7.19|7.19|7.2|7.2|7.19|7.22|7.23|7.16|7.07|7.1|7.14||7.02|7.03|6.99|||6.96|6.91|6.91|6.85|6.72|6.78
05808|1084278|/equities/sensirion?cid=1084278|MSCI_EU_SMALLCAP||56.2|56|55.1|57.3|57|52.8|52.5|53.5|53.35|55.1|58.4|59.2|63.1|63.25|64.1|64|64.2|63.3|61.3|64.9|63.9|64|64.7|65.4|64.4|65.6|67.8|68.1|66.3||67.2|66.0066|65.5|69.9|67.6|71.6|70.8|71.6|71.7|72|72.2|72|71.9|73|73.3|74|63.4|64|65.3|64.4|65.9|64|62.8|64.4|62.4|63.6|62.3|61.9|61.3|61.5|61.9|63.8|62.5|64.3|67|67.7|67.1|68.6|70|71|70.5|69.8|71.4|71.8|71.3|72.9|72.9|72.1|71.8|72.7|71.7|72.1|73.6|75.1|79|81.8||82.4|81.6|82.8|82.1|81.5|81.2|81.7|81|82.1|84|81.2|81.7|81.4|82|82|82.4|81.5||84|84.3|83.8|79.5|79|79.2|78.3|75.3|75.3|74.8|76.5|76.1|75.2|76.4|75.3|77.4|80.9|79.2|76.4|75.8|77.9|76.9|74.8|74.3|75.8|75.5|77.5|79.1|76.3|75.9|72.2|74.2|75|72.8||73.8|74.5|71.7|69.8|69.8|70.3||68.8|67.9|66|63.9|61||61.1|62|61.6|60.1|61.5|61.6||59.5|60.1|60.9||63.3|65.6|64.8|65.6|64|64.1|64|63.7|64.1|65.8|||67|68.1|69.1|66.5|66.1|65.9|64.6|63.5|63.3|63.2|64.3|64.9|66.7|68.6|69.8|69.9|68.5|69.8|69.1|67.1|66.8|66.5|68.7|66.7|67.2|66.5|66.2|68.6|70.2|71.6|69.8|67.8|67.6|68|66.2|66.1|66.3|70.3|68.5|69.8|70.1|73.2|74.5|74.6|76.207||74|74.5|75.8|74.7|74.4|73.8|73.4|76.9|77.2744|80.5|80.4||||||||||||||||||
05809|28054|/equities/smart-metering-systems-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||961|965|964|960|960|956|953|954|954|954|954|954|954|958.93|954|954|953|||953|955|954|954|955|953|952.68|953|953|951|951.095|951|953|952|950|950|950|950|950|949|949|949|948|950|948.095|949|951|952|951|950.02|951.094|953|952|958|953|951.2129|951|952|953|952|952.067|952|954|953.4|951|950.095|950.142|950|951|951|951|919|921|926|938|938|940|942|945|949|947|968|954.5||948.68|951|943|||929|950|960|960.158|976.884|961
05810|989961|/equities/scandinavian-tobacco-group-as?cid=989961|MSCI_EU_SMALLCAP||96.2|98|98.3|99.2|98.7|97.4|97.4|97.1|98.5|98.2|97.9|96.2|97.35|103.8|104.8|103.6|103.8|104.8|103.8|104.2|104.6|103|102.8|103.6|104|103.4|103.8|104.4|104|104|105.4|106.2|105.8|106.2|106.6|106|107|106.2|106.2|105|104.2|103|104.2|103.6|103.2|104.2|104|103.2|104|104|104.6|105.6|105.6|107|106.4|105.4|105.6|106|106|105.8|105.6|106.6|105.8|107.4|107|107.2|107.8|107.2|108.4|109.2|109.4|101.8|102.6|103|102.8|102|102.4|102.8|102.4|102.4|102|102|102.4|100.2|99.1|102|102|102.4|102.4|102.4|102|102.2|101.4|102.2|102.4|101.8|102|101|100|100.7626|101.2|100.6|100|99.9|100.4|101|100.4|100|99.05|99.4|99.6|100.2|96.2|97|97.3|97.3|97.1|96.9|97|96.1|96.2|96.2|96.5|96.1|96.9|97.15|97.2|97.35|97.35|98|96.9|96.5|97|97.35|97.5|97.1|98.2|98.3|99.9|101|101.2|101.6|100.85|101.35|102.55|102.7|102.7|102.7|103.2|104.2|108|113.2|114|113.8|113.6|113|113|114|113.8|112.8|111.4|111.4|111.2|111.6|110.6|111.3|111.4|112.6|112.8|112.6|115.4|125.4|125.6|126.2|||125.35|125.35|126.1|125.1|126.6|125.9|127.5|127.9|125.45|126.3|126.7|127.1|122.5|119.1|117.8|118|121.4|128.4|127.65|128.3|127.3|128|127|126.5|126.4|126.1|123.45|123.45|125.3|127.25|127.1|126.7|126.3|126.1|126.9|127|123.35|123.3|123.2|123|123.7|125|124.7|124.6|124.5|123.9|124|123.5|123|123.6|122.6|122.1|122.8|124.1|124.4|123.9|123.8|123.7|123.5|122.9|123.3|122.2|120.4||117.9|117.8|117.3|||116.8|116.1|117.5|116.6|114.6|115.8
05811|1024183|/equities/solaria-energia-y-medio-ambiente?cid=1024183|MSCI_EU_SMALLCAP|||||||||9.1|||||||||||||||||||||||||||||||||||||||||||13.075||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|||||||||11.98||||||||||||||||||||||14.305||||||||||||18.05|||||||||||||||||||
05812|1010690|/equities/sdiptech-ab|MSCI_EU_SMALLCAP||230.6|235.6|233.6|246.6|240.2|238.4|245.8|243.8|246.6|247.4|257.2|257.8|259.8|263|260|257|261|253.2|241|238.4|245.4|242.6|251|257.2|269.4|278.2|289.2|288.8|291.8|296.2|295.4|292.8|290.6|291.2|289|292.2|296.4|295.2|292.6|297.4|299|306|297|300.2|307.6|306.6|308.2|306.4|302.6|304|317.4|320.6|315.4|322.4|318|312.4|311.6|319|313.2|307.2|306.2|309.2|315|320.8|325.6|326.6|324.6|330|330|332|324.6|322.2|324.2|326.4|324.4|320.6|318.4|316.4|313.2|317.4|320|310.8|313.4|309.8|304.8|316|328|329.8|329.4|331.4|332|329.2|344.2|351.2|350.8|346.2|346|345|342.2|341.8|343.4|329.8|328|334.6|332|325.8|330|334.4|325.8|330.6|335|335|332.2|335.4|346.2||348|342.6|345|345.2|342.6|347|346.4|351|354.4|345.8||335|334.2|340.6|340|334.6|327.4|338.6|338.6|333.8|331|322.8|320|321.2|307.8|310|313.2|307.2|309|306||292|295|293.4|287.2|286||286.8|282.2|281|276.6|250.6|256.2|255.6|249|243|245.4|250|252.6|258|253.6|259.6|260|261.4|263.8|265.4|266.2|268|||262.4|263|257.8|257|256.2|255|251.8|246.6|249.6|252|255.4|255|254.8|251|253|247.6|242.6|248.6|247.6|251.8|251.8|255.8|257.6|262.8|261|258.8|250.4|261.8|261.6|258.6|251|252.8|255.8|253.2|271.2|261.6|256.8|254.4|257.4|268.4|267.4|261.4|262.8|262.6|258.8|255|247.4|243.8|241.6|244.8|251.2|254.2|257.6|261.4|265.6|267|264.6|265.4|263.2|258.6|263.6|264|271.4||274.2|274.6|274.4|||270.4|266.8|273.4|276.2|270.6|273.6
05813|6829|/equities/trinity-mirror|MSCI_EU_SMALLCAP||90.6|90.5|91.4|90.7|89.9|89.6|88.1|89.6|92|94.8|94.1|93.3|93.8|95.7|96.5|95.7|99.8|97.9|95.8|96|93.5|94.8|95.2|95.9|97|95.5|94.8|94.8|93.2|97.3|95.6|96.6|95.2|97.8|93.8|93.6|93.8|93.3|91.8|93.5|94.9|95|93.4|93.8|95.6|97.7|98|99.4|102|102.6|107|106|102|102|102|102|99.9|101|102|100|99|98.7|98.4|99|101|100|103|100.4|100.8||102|100.4|102.4|101.8|102|102.8|106.8|107.4|107.4|107.6|104.6|103.2|105.8|103.8|103.8|109|109.6|112.8|103.8|104|104|108.6|107.8|109|107.2|102.8|102.2|102|101|102|100.4|100|100|100.8|103|103.4|104|103.8|104|102|100.2|99.8|99.8|95.4|95.2|92.9|93.865|91.7|91.1|88|89|90|90.3|91.6|91.8|92.4|92.5|92.8|88.3|86.3|81.8|81.8|80|81.7||79.5423|79.6|80.5|82.5|82.5|82.4|82|80.7|82|82|80.8|83|85|83||83.4|83.016|76.8|76.8|75.5|71.5|72.9|71.8|71.945|70.9|70.5|70.4|69.9|71.1|73.9|71.9|73|74|75|74.8|75.3|76|76|80|||79.028|78.3|77.85|78.4|78.8|78.85|77.95|76.55|75.9|75.8|74.7|74.55|74.4547|75.15|75|75.9|68.95|68.8|63|62.95|62.95|63.95|65.15|67.75|65.15|65.5|66.95|66.15|66.95|66.448|65.548|65.75|65.8|65.6|64.45|62.424|62.7|62.568|62.95|62.55|62.115|62.194|62.5|63|63.5|63.2|63.5|64.8|67.3|67.65|67.95|69.2|69.25|72.9|70.4|70.9|71.15|71|72.95|72.95|73.6|75.3|75.9||75.349|76|75.88|||75.8|75.95|75.9|72.6|72.35|73.2
05814|989812|/equities/inter-parfums?cid=989812|MSCI_EU_SMALLCAP||39.85|39.7|39.75|40.05|40.2|39.35|38.65|39.3|39.75|41|40.25|40|39.9|40.25|41.25|41.35|41.7|41.2|40.65|40.85|42|42.2|42.75|42.85|42.6|42.9|43.1|42.6551|45.25|42.3|42.25|41.25|41.2|43.2|43.35|43.55|43.2|43.15|43.6|44.65|43.7|43.9|44.7|45.25|46.75|46.45|45.3|43.45|43.55|42.6|43.8|43.8|42.75|42.8|42.45|41.1|41|41.5|44.3|43.75|44.35|43.55|43.8|44.7|45.35|45.5|45.15|45.5|45.3|45.2|44.45|44.2|44|44.4|44.25|44.6|44.7|45.1|44.8|45.6|45.6|46.6|46.3|46.4|45.35|46.95|47.4|46.95|46.85|47.65|47.75|47.45|47.3|46.2|38.75|38.35|38.9|38.25|38.2|39.85|40.2|39.7|39.2|39.85|40.15|39.15|39.45|39.3|38.65|39.5|39.65|41.9|43.75|45.7|45.7|45.35|45|44.65|45|45.2|45.5|47.95|48|47.625|48|49|49.65|49.1|49.6|49.45|48.3|48.5|48.9|51.4|49.8|48.8|48|47.9|48.2|48.05|48.4|49.05|49.3|49.35|49.1|48.15|48.025|47.8|47.8|47.9|48.3|47.7|48.2|48.65|48.4|48.75|51.3|51.6|51.1|49.9|48.2|48.05|48.8|48.25|48.55|49.65|49.65|50.5|50.9|51.6|51.525|52|52.7|53|||52.3|51.7|51.25|51.2|52|51.5|51.2|51|51.6|52.9|53.8|53.45|53|53.5|53.4|51.7|51.2|51.3|51.9|52.1|53.5|55.1|49.7|50.7|50.7|50.7|50|49.9|51.4|51.4|50.1|50.4|50.4|50.8|51.25|51.3|50.5|50.8|50.9|50.2|49.45|49.15|49.25|49.05|48.225|46.2|47.85|46.9|47.15|46.45|46.3|45.85|47.15|47.2|47.75|47.45|47.75|47.58|47.65|47.1|48.15|49.15|50.8||50.88|50.8|50.5|||49.85|50.2|50.8|50.7|50.1|50.3
05815|949193|/equities/secure-income-reit-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05816|29948|/equities/tamburi-investment-partners-spa|MSCI_EU_SMALLCAP||8.43|8.46|8.42|8.47|8.58|8.49|8.44|8.54|8.5|8.64|8.84|8.84|8.76|8.74|8.8|8.77|8.78|8.79|8.63|8.67|8.7|8.79|8.95|9.03|9.01|8.97|8.96|8.99|9.07|9.16|9.18|9.12|9.02|9.04|9.02|8.98|9.03|9.09|9.02|9.09|9.11|9.03|9.14|9.2|9.29|9.35|9.28|9.23|9.19|9.14|9.33|9.39|9.2|9.14|9.15|9.19|9.27|9.29|9.25|9.26|9.29|9.23|9.23|9.51|9.64|9.6|9.54|9.53|9.48|9.45|9.43|9.37|9.33|9.4|9.35|9.35||9.17|9.11|9.05|9.05|9|9.06|8.89|8.88|9.14|9.31|9.38|9.38|9.46|9.36|9.37|9.46|9.57|9.58|9.53|9.58|9.56|9.56|9.65|9.67|9.71|9.67|9.7|9.74|9.74|9.68|9.65|9.49|9.49|9.47|9.48|9.49|9.43|9.52|9.47|9.52|9.54|9.51|9.55|9.49|9.55|9.55|9.6|9.59|9.6|9.59|9.57|9.54|9.59|9.42|9.44|9.61|9.74|9.59|9.55|9.84|9.88|9.87|9.8|9.52|9.59|9.49|9.46|9.5|9.42|9.44|9.41|9.41|9.24|9.25|9.2||9.24|9.15|9.1|9.09|9.3|9.29|9.19|9.35|9.41|9.43|9.51|9.64|9.76|9.65|9.76|9.91|9.92|9.82|9.88|9.85|10.02|||10.1|10.12|10.1|10.04|9.89|9.96|9.88|9.87|9.77|9.23|9.1|8.98|8.98|8.98|9.04|9.02|8.99|8.99|9.02|9|9.04|9.14|9.21|9.23|9.28|9.24|9.23|9.22|9.23|9.21|9.22|9.14|9.14|9.15|9.23|9.16|9.08|9.07|9.08|9.1|9.14|9.12|9.09|9.05|9.08|9.05|9.07|9.09|9.19|9.15|9.4|9.05|9.06|9|9.12|9.14|9.14|9.16|9.11|9.1|9.2|9.29|9.39||9.34|9.27|9.17|||9.08|9.05|9.09|8.96|9.03|9.05
05817|968981|/equities/blue-prism-group-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05818|948546|/equities/modern-times-b?cid=948546|MSCI_EU_SMALLCAP||92.35|94|95.35|91.3|91.75|90.85|92.2|91.85|91.05|91.9|91.7|91.75|88.8|86.15|77.8|78.8047|80.2|77.45|77.55|76.6771|77.3|76.25|77.35|78.3|77.8|77.95|75.35|77.7|77.35|77.2|77.5|77.65|78.7009|80.45|79.15|79.1|80.3|80.25|80.7|81.8|80.85|79.6|79.65|79.7|79.75|79.7|78.65|77.5|75.2|76|76.6|77.4204|75.7|75.45|74.85|76.35|77.45|78.95|79.75|77.85|77.8|77.2|76|75.9|76.55|77.5|77.1|76.75|77.65|77.4|77.55|77.05|77.3|77.3|77.55|77.7|77.4|77.25|77.175|77.6|78.35|78.15|77.7|77.05|76.15|79.25|82.2|82.1|81.75|82.8|82.45|81.65|80.55|80.85|80.2|82.05|83.8|87.15|87.7|88.55|88.3|87.8|87.8|87.95|88.8|88.45|88.6|87.75|86.65|84.35|85.5|86.95|87.35|87|87||86.3|87.3|88.95|89|89.95|91.75|92.2|93.8|94.85|94.75||92.35|93.85|94.15|93.5|94.45|95.85|94.7|95.5|96.8|96.25|98.4|97.7|99|98.6|97.4|98|94.8|97.35|96.05||96.85|94.8|94.65|95|95.95||95.3|95|94.7|94.8|96.95|89.5|91.25|88.9|90|90|88.5|87.6|90.15|87.4|87|85.8|86.4|85.15|84.45|84.5|84.95|||83.8|82.6|80.5|79.15|78.9|76.7|75.1|75.15|76.25|75.4|77.4|75.55|75.1|73.4|74.75|73.5|72.5|73.1|73.15|74.7|75.1|74.2|72.85|72.7|74.1|74.5|75.6|76.35|77.55|77.2|76.2|77.1|77.65|80.85|85.2|82.35|74.9|75.6|78|81.7|82.4|78.85|79.2|78.35|78.8|78.1|77.4|77.7|77.55|78.15|78.9|78.4|79.1|81.2|81.15|82.7|85.4|84.6|83.7|80.35|82.45|86.55|87||86.85|85.6|87.75|||86.9|86.4|87.05|87.3|85.85|86.9
05819|1141818|/equities/uniphar-group-plc?cid=1141818|MSCI_EU_SMALLCAP||180.5|184|180|177|180|179|177.6|169.8|171|174.9|176.8|182|185|190|189|188|190|190|192|189|192.25|194.9|191.9|198|200|203.8|206.5|209.28|208|214.8|206|207|200.26|208|210|214.5|210.16|214.82|212|215.5|212|215.42|216.52|218|222|219|218|219|224|228|227|225.9|224.01|228|228|225|225|228|224|224|224|226|222.64|232.75|228|231|230.41|228|232||228|231.3|231.5|229|230|229.5|229.9|224.8|224.8|226|226|222|224|220.3|220.5|223|226|226|212.75|206.5|206|203|206|206|200|206|210|206|208|208|210|207.95|214|210|209|207|209|209|204.31|214|212|209.41|214|209.8|210|209.1|204|207|205.47|203|212|215|215|220|220.5|220.5|220|218.35|221.1|223.39|228|221.25|230|229.1667||229|228|232|230.5|229|230|230|226|222.99|226|225|220|226|223||220|224|224|220|222.9|225|223|223.05|222|226|220|223|226|234|232|239.99|241|245.5|248|238|233|228|230|226|||226|232|230|230.06|234|233|234|240|232|233|236|233|236|236|234.05|238|232|235|228|237|232.4|235.14|256|245.49|248.75|248.5|246.54|245.76|241.5|245.76|244.25|240|245|248|250|250|243.69|251.75|255|250.72|249.68|242|240|225|224|225.5|224|226|222|222.5|223|215.5|220|216.09|222|224|221|227|220.64|227|233.36|238|228||224|228|226|||219|228|212|224|217|220
05820|949753|/equities/bufab-holding-ab|MSCI_EU_SMALLCAP||411.6|415.6|422|420|422.8|418.2|414.2|417.4|411.8|409.2|422|418.2|414.2|413.8|413.8|403.4|399.8|396.8|390.2|384.2|384.2|387|389.6|391.6|392|393.6|399.4|367.4|367.4|363.6|365.6|363.4|359|360.8|364.4|361.8|361.6|364|357.2|364.6|365.8|366.2|360.4|368.2|371|369.2|371.2|366.2|360|364.8|374|381.2|408.8|411|412.8|417.4|410.2|412.6|421.8|418.6|412.8|427|438|437|437|436.2|435.4|434.6|426|423.2|420|414|411.8|411.6|411.6|413|411.6|410.6|408.4|408|410.8|420.8|416.8|418.2|411.4|433.8|448.6|449|444.6|443.2|441|439|445|446.2|452.6|453.4|455|451|451|446|434.4|399|398.8|399|401.2|399|402|402.4|391.2|396|397.4|396|389.2|393.2|393.6|389|394|384|400.4|405.2|414.4|421|421.6|405.8|398|387.2||383.2|380.4|390.2|385.6|380.4|382.6|387.2|382.6|384|392.4|378.8|381.4|379.8|374|371.8|375|368|369|365.8||357.6|352.4|354.6|354|343.4||342.2|341|347|364|392.8|388.4|383.6|382.2|389.4|393.6|396|413.2|419.6|408|407.8|411|412|404.2|424.8|428.2|432.4|||424.6|424|414.4|413|414.4|408.8|400.8|389.6|390.2|389.6|389.6|390.4|389|382.2|389.6|387|386.4|390.6|397.6|406.2|401.8|397.8|398.6|399|396.6|399|390.8|396.4|397.4|391.6|389.4|381.6|379.4|385|391|392.4|382.8|366.6|372.8|378|374.6|374|377.2|373|371.2|373.8|370.4|365.8|375.2|371.6|370|374.2|374.6|387.4|392.4|385.4|379|381.4|379.8|371.8|375.6|383.2|390.2||390.6|393.6|393.6|||389|393|398.6|393.6|389.4|395
05821|948903|/equities/almirall-sa?cid=948903|MSCI_EU_SMALLCAP||8.875|8.88|8.69|8.62|8.565|8.495|8.28|8.3075|8.49|8.4|8.46|8.69|8.57|8.61|8.87|8.88|8.82|8.88|9|9.055|9.03|9.09|9.215|9.21|9.19|9.02|9.125|9.275|9.27|9.325|9.2|9.1746|9|9.025|8.96|9.07|9.095|9.15|9.105|9.14|9.24|9.115|8.975|9.05|8.84|8.945|8.84|8.62|8.559|8.44|8.555|8.57|8.515|8.55|8.595|8.635|8.7|8.69|8.64|8.81|8.615|8.695|8.73|8.89|8.88|8.91|9.04|8.855|8.85|8.89|8.935|9|8.995|8.94|8.86|8.89|8.88|8.87|8.91|9.04|8.945|8.91|8.99|8.81|8.94|9.1|9.22|9.39|9.345|9.59|9.58|9.63|9.645|9.545|9.575|9.1011|9.125|9.15|9.24|9.38|9.475|9.65|9.64|9.445|9.39|9.435|9.46|9.43|9.49|9.575|9.45|9.545|9.66|9.61|9.6475|9.875|9.81|9.755|9.93|9.97|9.835|9.875|9.855|9.74|9.85|9.575|9.645|9.7|9.79|9.8|9.86|9.78|9.895|9.875|9.775|9.66|9.745|9.58|9.535|9.455|9.465|9.4825|9.405|9.445|9.94|9.13|9.055|8.995|8.88|8.72|8.72|8.685|8.5575|8.56|8.585|8.57|8.5|8.365|8.3675|8.315|8.175|8.195|8.105|8.135|8.23|8.35|8.265|8.255|8.265|8.215|8.215|8.255|8.175|8.31|||8.295|8.22|8.17|8.065|8.055|8.04|7.965|7.975|8.02|8.04|8.1|8.24|8.27|8.23|8.15|8.1525|8.055|8.0725|8.075|8.04|8.125|8.24|8.355|8.375|8.315|8.535|8.765|9.32|9.095|8.63|8.6175|8.505|8.545|8.665|8.62|8.515|8.535|8.44|8.355|8.485|8.725|8.815|8.825|8.775|8.815|8.815|8.76|8.6525|8.635|8.58|8.5|8.525|8.615|8.72|8.73|8.715|8.67|8.72|8.68|8.56|8.64|8.68|8.67||8.63|8.59|8.64|||8.6|8.67|8.73|8.73|8.63|8.66
05822|963042|/equities/at-s-austria?cid=963042|MSCI_EU_SMALLCAP||13.29|13.36|13.31|13.62|14|14.05|14.32|15.16|16.03|16.5|16.7|16.97|17.2|17.57|18|17.62|18.21|17.56|16.85|16.91|16.99|17.36|17.52|17.8|19.87|20.22|19.86|20.34|20.12|20.3|20.62|20.16|21.06|21.24|21.44|21.4|21.2|21.34|21.34|21.54|20.7|20.06|20.18|20.64|20.4|20.7|20.5|19.95|20.9|20.82|19.92|20.22|19.62|19.12|18.67|18.46|18.15|17.94|17.99|17.52|17.7|18|17.46|18.5|18.47|18|17.75|17.37|17.12|17.13|16.99|16.96|16.79|16.53|16.5|16.59|15.94|16.25|16.08|15.73|16.26|16.59|17.04|17.32|16.9|18.2|19.15|19.94|19.73|19.44|19.19|19.15|19.59|19.81|19.76|20.1|20.2|20.7|20.78|20.92|20.94|20.4|20.4|20|20.46|20.68|21.12|21.48|21.76|21.8|21.68|22.1|22.04|21.82|21.82|22.08|22.24|21.44|22.16|22.06|21.6|21.76|22.08|22.8|22.6|23.48|22.34|22|21.22|21.46|21.4|21.88|22.04|22.16|22.3|22.14|22.38|22.2|22.38|22.54|22.52|21.56|20.74|20.8|20.14|22.82|21.66|20.94|20.96|20.36|20.48|21.14||20.9|20.5|20.48|20.16|19.94|19.63|19.59|18.25|18.22|18.1|18.36|18.84|18.96|18.81|18.93|19.2|18.58|19|19.43|19.19|19.98|||19.37|19.5|18.75|17.71|17.67|17.1|16.62|16.7|16.84|17.23|17.5|17.56|17.6|17.5|18.37|18.45|18.7|19.19|19.5|19.49|19.15|19.97|20|19.97|20.2|20.46|20.5|20.76|21.36|21.5|21.8|21.86|22.2|22.26|22|21.7|21.34|21.6|21.74|22.04|22.76|22.9|23.78|23.76|23.64|23.56|23.48|22.84|21.84|24.1|23.76|23.94|24.1|24.2|24.3|24.3|24.6|25.18|25.14|25.02|25.16|25.48|26.62||26.48|25.98|26.52|||26.02|26.44|26.24|26.22|26.24|26.24
05823|948704|/equities/befimmo-sicafi?cid=948704|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05824|1159368|/equities/ninety-one-plc|MSCI_EU_SMALLCAP||168.7|162.5|162.1|170|164.2|164.7|165.4|166.7|163.7|165.5|162.2|160.3|160|161.7|164.1|168|169.7|172.9|167.4|167.4|167.9|167.4|170.5|171.2|172.8|170.3|171.4|177.2|188.5|184|183.4|180.3|187.2|189.7|191.4|199.3|192|187|185.7|185.9|185|181.8|179.1|178.6|177|177|174.7|169.7|170|168.2|170|168.9|166|165.1|162.4|162.5|162.5|162.7|163.6|161.3|163.1|161.4|160.4|165.6|167.4|168.4|173|173.5|168.1||168.9|175.1|172.9|170|169.5|169|167.4|170|164.9|167.7|165.5|166.1|165.9|163.4|163.1|170.3|177.7|177.7|174.4|177.2|173|168.1|168.4|170.9|171.4522|171.9|174.9|178.865|177.2|176.5|176.9|177|175.4|174|177.7|176.7|175.3|173.6|171.2|173.5|174.7|167.3|170.1|170.8993|175.2|174.9|171.7|172.4|170.9|163.5|164.6|165.3|164.4|165.2|159.8|163.3|161.2|171.3|173.2|173.2987|170.3|172.5|170.8|175.9||183.1|176.5|175.3|176.1|176.7|185.5|179.7|181.2|176.3|178.7|182|177.5|174.8|175.3||174.4|172.1|175|171.4|170.9|167.1|167.1|167.903|170|168.713|166.4|171|172.802|170.3|172.3|183|178.3|178|174.2|177.4|173.2|174.7|177.8|174|||170.8137|169.8|168.8|167.9|170.5|176.6|169.5|167.832|170.7|175.6|174.1|171.1|168.9|170|166.9|166.8|167.7|166.1|166.4|166.308|167.5|167.1|168.1|173.4|170.6|173.4|179|172|172.5|174.6|175.8|175.3145|177.6|176.418|174.6|173.5|174.8|174.9|175.08|182.218|176.6|177.3|182.8|177|177.4|176.998|177.9|178.8|178.409|181|180.3|177.1|183|182.9|188.1|182.7|181.6|185.1|179.909|179.3|180.5|181.6|184.7||185.6|189|185.4|||183.509|183|183.8|181.5|180.6|181.2
05825|13056|/equities/vienna-insurance-group|MSCI_EU_SMALLCAP||29.3|29.9|29.5|30|29.15|29.25|29.1|28.95|29.2|29.2|29.2|29.35|28.9|29.1|29.15|28.95|29.2|29.3|29.3|29.05|29.25|29.4|29.65|30.4|30.3|30.7|30.9|30.8|30.95|30.85|30.85|30.5|30.25|30.2|29.95|29.5|29.25|28.9|29.05|29.5|29.3|29.35|29.5|30.05|30.25|30.25|30.25|29.95|30.1|30.05|30.25|30.45|30.4|30.4|30.5|30.85|30.65|30.9|31.2|31.45|31.5|31.7|31.85|32.15|31.9|31.5|31.25|31.2|30.6|30.55|30.75|30.5|30.65|30.7|30.8|30.15|30.1|29.9|29.9|30.1|29.7|29.45|29.4|28.95|28.7|29.6|30|30.5|29.9|29.6|29.85|29.85|30.3|30.45|30.5|31.1|31.05|30.9|31.1|31.15|31.15|30.85|30.95|30.4|30.6|30.55|30.7|30.6|30.55|30.95|30.5|29.8|29.45|29.5|29.45|28.85|28.95|28.95|28.8|28.6|28.9|29.45|29.4|29.35|29.45|29.65|29.7|29.7|29.8|29.7|29.6|29.9|30.35|30.5|30.7|31.45|31.7|32|31.6|31.55|31.6|31.5|31.55|31.3|31.1|30.5|30.4|30.4|29.85|29.65|29.75|29.45||29.35|29.4|29.6|29.7|29.7|29.6|29.6|29.25|29.2|29.05|28.8|28.85|29.1|29.05|29.1|29.2|29.35|29.2|29.4|29.2|29.15||||28.9|28.45|28.55|28.5|28.35|28.2|28.25|28.15|28.3|28.35|28.25|28.55|28.4|27.9|27.35|27.35|27.25|27.1|27.1|27.2|27|27|27.2|26.9|26.95|26.7|26.4|26.3|26.25|25.85|26.05|26.1|26.1|25.8|26.35|26.15|26.1|26.5|26.4|26.85|26.55|26.6|26.85|27|26.8|26.85|26.85|26.7|26.65|26.5|26.25|26.65|26.6|26.85|26.95|26.95|27.05|27.35|26.75|26.85|26.9|26.65||26.5|26.5|26.35|||26.45|26.35|26.35|26.25|26.2|26.35
05826|949768|/equities/platzer-fastigheter-holding|MSCI_EU_SMALLCAP||88.4|88.4|88.1|85.5|86|84.7|83.3|85.2|86.1|87|87.9|88.5|92.3|90.4|93|92|90.4|89.5|89.8|89.7|91.2|91.1|92.8|94.2|93.7|94.2|93.4|93|95.4|97.9|98.3|99.8|104.2|107.6|108.8|108|110.4|111|111|113|113.2|113|113.2|114.2|111.2|110.2|109.4|106|105|105.6|104.8|104.8|102.4|103.6|103.8|105|103.2|102.2|102.4|99.5|98.1|97.9|98.6|102|103.2|103|102.4|102.4|103.8|103.4|102.8|100.4|101.6|103.2|101.4|101|101.4|101.6|100|100.2|100.8|97.7|97.5|94.6|94.8|98.4|100.8|100.8|100.6|100|99.9|99.9|100.6|101.4|102.4|102.2|103.2|104.4|104.6|102.6|102.2|102|104.4|99.5|96.6|95.4|94.8|93.3|91.2|92.2|90.7|88.9|89|89.3|88.8|87.5|87.8|87.1|87.2|90|89.2|92|92.2|90|90.2|94.9||95.9|92.9|92.4|92.2|93.5|91.6|93.8|94|93.7|96.2|96.4|98.4|99.5|98|99.5|98|96.5|95.2|96.7||96|95.4|91.8|91.2|90.7||90.1|89.5|89.1|88.7|90|90.6|87.6|85.2|85.7|84.2|82.1|83.4|85.7|84.3|86.5|85.9|85.4|85.9|87.4|92.2|91.9|||92.4|91.2|88.1|87.5|88.3|87.2|85.6|83|82.9|84.2|84.9|83|83.6|82|80.4|79.7|79|77.2|83.7|78.7|78|76.5|76.7|77.1|80|79.3|82.8|78.4|81|82.4|82.3|79.8|82.5|81.5|81.4|83|84.1|82.4|84.6|84.9|85.5|87.3|87.4|86.7|83|77.4|77|76.2|77.1|78.1|76.8|78|79.3|82.5|82.7|83.1|83.8|83.5|83.7|85|85.1|83.8|85.4||84.8|83.4|84.2|||83|81.8|82.6|83.2|82|83.5
05827|33241|/equities/falck-renewables?cid=33241|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05828|6560|/equities/morgan-sindall|MSCI_EU_SMALLCAP||3895|3900|3850|3835|3865|3910|3850|3875|3855|3930|3865|3840|3830|3815|3830|3825|3825|3845|3780|3775|3780|3750|3860|3790|3815|3970|3965|3955|3915|3330|3340|3320|3270|3205|3160|3155|3170|3185|3135|3155|3130|3070|3115|3115|3080|3080|3045|2980|2980|3020|3040|3035|2995|3000|2990|2970|3000|2975|2995|3015|2970|2960|2950|2945|2980|3020|3020|3045|3015||3010|3010|3020|2990|2985|2995|2990|2980|2950|2950|3010|2980|2775|2740|2725|2830|2900|2860|2830|2860|2835|2720|2720|2765|2780|2775|2770|2725|2765|2740|2725|2720|2665|2690|2675|2660|2614.8499|2600|2560|2570|2590|2640|2630|2650|2625|2635|2705|2665|2630|2595|2595|2630|2600|2600|2600|2590|2580|2575|2560|2605|2585|2535|2510|2539.7498||2530|2505|2495|2480|2450|2440|2465|2480|2430|2435|2470|2460|2447.5|2495||2365|2335|2300|2300|2320|2295|2370|2350|2330|2315|2328.9998|2310|2300|2267|2320|2330|2345|2265.2271|2310|2335|2385|2305|2435|2417.3999|||2344.8999|2335|2330|2305|2370|2345.188|2310|2295|2310|2335|2335|2400|2315|2320|2365|2335|2310|2380|2483|2360|2370|2350|2310|2295|2330|2368.9497|2235|2305|2260|2225|2280|2225|2295|2325|2255|2275|2294.5999|2325|2300.96|2325|2315|2300|2295|2420|2335|2235|2215|2230|2215|2215|2185|2225|2215|2215|2230|2185.2|2170.217|2178|2175|2170|2175.1089|2230|2225||2229.6997|2225|2260|||2250.113|2245|2239.9351|2145.1069|2182.5|2175
05829|942521|/equities/granges|MSCI_EU_SMALLCAP||126.7|128.4|127.4|125.3|123.5|119.5|122.5|123.1|125|127.3|127.8|127.6|130|131.8|133.9|137.3|136.9|130|126.3|125.4|126|126.8|127|127.3|126.4|127.7|128.5|119.9|120.4|121.4|120.3|119.5|122.2|122.2|120.5|119.9|118.5|118.3|118.7|117.5|118.1|118.8|120.4|123.3|124.6|124.2|123.5|121.8|124.1|123.7|128.1|128.7|127.5|127.9|126.6|125.8|126.4|125.8|123.3|123.5|121.4|122|123.8|127.6|127.8|129|128.6|127.1|128.3|127.9|128.3|126.2|126.4|125.9|125|124.7|124.2|123.7|123.8|124.2|123.9|121|121.9|122.1|121.4|126.8|130.8|131.8|131.6|132.9|133.9|135.2|137.4|136.4|137.3|138.4|138|140.2|140.2|139|141|132.9|131.1|133.5|134.2|134.8|138.8|138.5|138.5|138.7|140.3|140.2|139.9|145.9|150||144.2|143.2|140.4|137.9|138.6|142|140.3|139.4|139|139.3||137.2|136.6|139.6|136.3|135.1|137.2|137.1|137.4|137|137.5|138.2|140.4|138.4|138.7|138.7|140.7|139.2|139|139.2||138.6|137.1|133.6|132.6|131.3||132.5|130|128.5|127.8|117.7|116.8|116.8|113.9|118.7|120.8|123|125.3|124.4|122.9|125.2|123.2|123|120.1|120|118.7|117.8|||116.2|115.6|115.2|114.5|112.9|111.9|110.1|110|110.5|108.1|110|104.9|103.5|102.5|103.5|103.5|103|102.7|103.1|104.3|100.9|100.3|99.1|99.1|101.6|101.6|101|101.8|103.5|103.8|102.3|101.3|102|102.2|100.3|100.4|100.8|101.9|101.7|102.7|103.5|103.7|103.2|105|107.8|106.5|107.2|106|105.5|105.7|107.5|107.7|110|111.3|111.8|112.5|112.9|113.4|114.4|114.8|112.9|115.1|117.6||118|116.9|117.6|||116.5|116|116.2|117|116.4|115.8
05830|955872|/equities/flow-traders-bv|MSCI_EU_SMALLCAP||21.28|21.26|21.16|21.26|21.42|21.78|21.8|21.94|21.78|21.32|21.32|21.16|21.34|21.76|21.74|21.8|21.7|21.58|21.66|20.68|21.2|21.18|21.18|21.32|21.32|21.44|22|21.9|22.12|22.14|21.82|21.76|21.7|21.32|21.36|21.46|21.28|21.34|21.22|21.1|20.88|20.18|19.88|19.38|19.12|18.74|18.27|18.07|18.08|18|18.29|18.34|18.28|18.47|18.35|18.32|18.14|18.04|18.17|17.92|17.84|17.89|17.78|17.38|17.47|17.74|17.62|17.78|17.89|17.66|17.84|17.45|17.35|17.52|17.5|17.5|17.55|17.42|17.41|17.24|17.27|17.35|17.24|17.65|17.95|16.12|15.53|15.39|15.35|15.32|17.19|19.32|19.51|19.6|19.87|19.75|19.37|18.88|18.98|19|18.97|18.87|18.56|18.57|18.59|18.8|18.63|18.76|18.79|18.9|18.76|18.53|19.04|18.91|18.83|19.07|19.09|19.12|19.04|19.14|19.22|19.35|19.64|19.97|19.81|19.89|20.06|19.9|19.9|19.98|19.82|19.74|20.16|20.6|20.52|20.34|20.48|20.66|20.2|19.68|19.63|19.69|19.86|19.79|19.92|20.1|20.08|20.28|20.22|20.32|20.96|19.76||19.54|19.9|19.95|20.78|20.1|20.1|19.94|19.71|19.59|19.25|18.85|19.29|19.21|19.29|19.36|19.18|19.04|19.15|18.76|18.51|18.4|||18.55|18.11|17.67|17.55|17.29|16.82|17.12|17.3|17.7|17.83|17.84|17.6|17.27|17.27|17.22|17.23|17.14|17.01|17|16.85|16.87|16.73|16.73|16.83|16.94|16.86|16.63|16.85|17.17|16.59|16.52|16.04|16.42|16.57|16.77|17.38|16.3|16.34|16.43|16.55|16.6|16.7|17.08|16.98|17.09|17.34|17.52|17.24|17.4|17.54|17.53|17.24|17.36|17.54|17.63|17.4|18.34|18.94|19.18|18.6|18.39|18.4|18.38||18.06|18.12|18.15|||18.04|18.04|18.09|17.98|17.78|18.1
05831|1159419|/equities/musti-group|MSCI_EU_SMALLCAP||22.65|22.15|22|21.7|21.2|21|20.3|20.35|20.9|20.85|22|21.55|21.35|21.8|22.3|22.9|23.05|22.9|23.25|23.25|23.3|23.4|24.7|24.8|24.8|25.25|25.05|25.35|25.45|25.15|25.1|25.25|25|25.2|24.95|24.95|25.5|25.85|24.95|25.3|25.4|25.3|25.3|25.95|26.2|26.65|26.8|27.25|27.2|27.15|27.1|26.95|27|26.7|26.9|27|26.35|26.65|26.35|25.7|25.7|25.4|25.3|24.9|25.05|25.4|25.35|25.55|25.65|25.9|26|26.2|26.2|25.6|25.9|25.95|26.15|26.7|26.8|25.25|25.5|25.25|25.35|25.85|26|26.45|26.7|26.25|25.95|25.9|26.3|26.55|26.75|26.65|26.85|26.8|26.8|26.75|26.8|26.8|26.65|26.55|26.15|26.1|26.15|26.8|25.6|25.6|25.4|26.1|26.5|26.65|25.75|25.75|25.75||25.7|25.75|25.8|25.5|25.6|25.7|25.7|25.7|25.55|25.65|25.7|25.3|25.25|25.5|25.9|25.6|25.6|25.7|25.3|25.45|25.4|24.9|25|25|25.3|25.35|25.5|25.1|25.3|25.35||25.25|24.3|25.2|25.25|25||25|25.2|25.2|25.4|25.4|24.45|24.4|24.3|25.5|25.4|25.4|25.8|25.9|25.55|25.4|25.5|24.85|24.55|24.4|24.2|25|||24.98|24.96|25.3|24.72|24.9|24.54|23.78|23.5|23.56|23.72|23.58|25.2|25|24.92|25|25.66|26.04|26.02|26.1|26.06|26.08|26.08|26.1|26.08|26.1|26.1|26.1|26.46|26.28|26.2|26.18|26.16|26.12|26.14|26.14|26.18|26.18|26.2|26.24|26.24|26.16|26.2|26.32|26.28|26.28|26.3|26.26|26.26|26.22|26.3|26.3|26.18|26.24|26.38|26.46|26.2|26.24|26.28|26.24|26.18|26.14|26.2|26.24||26.24|26.58|26.7|||26.56|26.42|26.5|26.54|26.38|26.38
05832|948765|/equities/tgs-nopec-geo?cid=948765|MSCI_EU_SMALLCAP||109|109.2|106.8|107.9|110|108.4|108.4|107.8|105.7|105.1|103.9|102.9|101.8|102.2|102.7|104.1|103.1|103.8|100.6|99.85|101.2|100.4|104.1|106|106.2|105.6|106|96.75|98.9|97.6518|99.775|98.7|100|97.45|102.5|104.7|102.6|99.35|101.7|105.3|104.9|100.3|102.1|100.8|101.5|99.8|96.7|103.8|105.2|105|106.1|107|107.9|107.8|105.9|105.9|105.1|106.1|108.5|110.2|110.1|109.241|112|118|120.2|129.7|130.9|133|133.6|133.4|131.2|128.6|127.7|124.7|126.6|126.5|125.1|124.3|123.2|124.3|122|120.1|120.6|121.3|119.6|129.5|133|134.9|134.6|137.4|138.5|133.7|137.4|138.5|140.2|138.1|140.5|131|128|128.8|130.3|127.6|131|129.5|127.8|132.4|131|133.3|134.9|129.3|130.5|125.6|123.1|124.8|121.9|121|122.4|121.8|122.4|120.4|121.5|127.5|127.6|131.8|129.5|129.7|126.4|125.9|132.7|138.9|138.2|137.2|133.7|131.7|128.2|125.5|124.8|122.3|122|119.7|119.7|119.7|118.9|119.1|118.2|124|120.95|126.4|124.5|121.1|123.8|126.6|127.9|131.5|129.5|131.2|127.2|128.1|127.5|129.6|132|132.8|134.9|135|135.5|137|135.2|134.6|138.3|121.3|121.9|122.3|121.6|122.7|||118|118.4|118.8|118.4|114.2|113.9|110.6|111.6|111.4|110.1|109.4|108.7|107.5|106.5|109.2|109|107.5|105.2|109|106.3|104.8|101.9|101.8|100.3|100.1|101.7|103.6|102.4|105.6|105.1|99.6|98.8|101.2|100.2|97.5|97.35|98.3|97.95|99.4|100.6|103.7|103.6|104.6|107.2|106.3|109.2|105.1|103.1|103.3|107.8|109.9|110.3|111.5|110.9|112.2|113.3|112.2439|115.7|130.2|133|136.5|133.2|135.2||132.9|134.1|135.7|||133.7|132.9|129.6|130|131.2|128.7
05833|994313|/equities/knightsbridge-tankers-ltd?cid=994313|MSCI_EU_SMALLCAP||110.6|114.8|118.75|122.7|122.4||124|132.65|133.2||136.9||130.65|134.55|131.75||||123.95|120.05|119|118.9||121.3|117.85|118|117.5|118.7|123.15|123.65||||124.6|129|131.35||||138.95|||138.35||||142||136.35|126.05||128|125.3|128.45|129.4|127.55|126.9|119.5|119.05|122|124.1|125.85|124.7|129.3|128.5|129.85|131.2|130.6|131.2|131.4||128.25|130.2|127.65|128.8|129.25||130.5|129.8|127.25|128|125.95|126.55|125|119.35|129.85|135||136.6||138.85|142.6||146.4|145.4|142|143.9||143.1|142.35|142.55|140.15|141.8|140|143|148.05||149.2|150.3|150.4|150.5|149.2|145.85|141.1|142.3|142.45|142.35||139.25|136.15|141.25|143.8|139.5|136.8|143.6||||146.5|148.15||||||154.45||161.8||||161.05|157.8||163.4|||161.2|159.2|159.25|159.6|160.85||155|153.5||151.4|150||143.4||144|145|143|142|143.6|146.25|137.75||||143|139.3|139.8|||||136.1|136.85|137.7|136.25|133|136.5|138.4|136.05|136.75|139.45|139|144|144|142|136|139|141.15|141|134.5|136|124.2|125.75|124.7|120.55|117.35|117.5|119.55|116.7|115.25|117|121.3|117.25|118.15|116.95|116.25|118|113.25|110.2||111.3|109.85||110.45||112.15|106.95|109.1|109.35|110|107|106|102.65||102.25||100.4|104||106|101.45|102.25|||||||98.8||||99|93.8
05834|32178|/equities/laboratorios-farmaceuticos-rovi-sa|MSCI_EU_SMALLCAP||64.6|64.7|64.1|63.1|63.55|63|62.3|62.55|62.7|63.1|63.55|65.45|66.65|66|66.35|67.7|71.9|78.2|77.8|79.75|79.9|79.2|80.2|78.8|76.3|75.15|74.8|77|77.15|77.55|76.55|76.4|76|75.5|75.15|74.25|74.2|74.2|73.8|73.55|73.8|72.75|71.95|72.9|72.65|72.35|72.75|72.7|73.15|73.35|75.5|75.85|75.5|75.85|76.85|74.7|76.7|76.45|82.3|82.45|81.15|78.95|78.7|79.65|79.8|80.1|78.5|78.2|77.15|77.5|77.45|77|76.75|77|76.55|76.8|75.8|76.65|76.6|77.15|77|76.95|78.5|77.35|77.4|83.7|88.95|89.45|89.25|89.5|88.7|88.15|88.05|88.95|88.45|85.85|87.3|87.05|86.95|87.7|87.35|85.3|82.9|85.1|85.7|86.75|85.2|86.55|86.95|87.9|88.05|87.45|86.75|83.95|83.85|86|86.05|85.4|86.15|88.25|87.2|88.1|88.55|90.35|89.65|90.65|90.75|90.25|90.4|88.95|88.65|88.95|89.95|90.95|94.8|91.6|90.65|88.85|88.7|87.85|86.6|86.95|85.85|85.6|84.65|83.95|82|83.2|84.35|85.35|83.3|84.4||84.95|85|85.3|86.9|80.7|80.65|80.35|79.5|81.05|82.45|82.45|83.3|83.55|82.2|82|83.1|83|81.8|81|81.05|83.3|||81.1|81.5|80.9|80.95|79.75|79.05|79.95|79.75|78.9|78.45|79.1|78.9|79.1|78.95|79.25|79.9|75.45|75.95|76|76|75.2|71.1|69.8|72.45|72.55|72.05|71|71.2|70.8|70.5|69.4|69.5|68.55|68.1|67.7|67|66.15|65.75|65.3|64.35|64.8|64.75|63.6|65.05|65|64.55|64.5|64.75|64.5|63.45|62.8|62.35|62.5|62|61.85|62.45|62.3|62|61.8|61.3|61.9|61.6|62.05||61.05|60.85|60|||59.9|59.1|58.5|57.9|57.7|57.7
05835|1073139|/equities/bygghemma|MSCI_EU_SMALLCAP||19|18.23|17.78|17.68|18.22|17.96|17.13|17.51|18.13|18.4|18.99|19.19|19.07|18.87|18.64|17.63|18.07|18.7|18.74|18.67|18.45|18.72|19.5|19.9|19.76|19.24|18.59|14.74|14.92|15.39|14.11|14.23|14.17|14.3|14.06|14.46|14.45|14.5|15.13|15.34|14.97|14.85|15.22|15.78|15.74|15.16|14.82|14.14|14.56|14.75|15|15.24|15.18|15.2|14.98|15.05|14.99|15.11|15.79|14.93|15.25|15.22|15|15.65|15.81|15.94|16.24|16.2|16.48|16.5|16.4|15.64|15.4|15.87|15.68|15.21|15.18|15.15|15.03|15.3|15.35|14.82|14.98|14.89|14.3|14.91|16.09|16.28|16.15|16.29|15.99|15.59|15.5|15.14|15.7|15.92|17.2|19.25|18.78|18.98|19.14|17.88|17.58|17.79|17.28|16.9|16.95|16.94|17.68|17.3|17|16.79|16.88|17.03|17.23||16.9|17|17.19|17.03|17.95|18.44|18.46|17.48|17.46|18.04||18.43|17.77|18.47|18.79|16.33|16.19|16.54|16.64|16.88|17.59|17.17|18.1|18.75|19|19.6|19.78|19.17|16.4|16.5||16.5|16.21|15|14.83|14.31||14.16|14.33|14.88|18.5|18.31|18.47|17.9|17.9|18.36|18.99|19.1|19.64|20.12|20.22|20.48|20.2|19.6|19.51|20.48|19.45|18.82|||18.73|18.94|17.13|17.17|17.29|18.08|17.32|17.11|15.59|15.91|16.19|15.95|15.1|16.62|16.9|16.59|16.13|17.18|17.6|17.42|16.74|16.06|16.15|16.62|17.09|17.27|17.28|16.46|16.28|16.8|16.46|16.24|17.12|17.15|16.96|16.36|16.22|16.19|16.53|17.55|18|17.5|17.4|16.89|16.02|13.05|13.19|12.84|13.06|13.3|13.36|13.04|14|14.57|14.8|14.47|14.32|14.11|14.49|14.08|13.83|13.75|14.28||14.66|15.5|15.35|||14.23|14.65|15.3|15.03|14.9|15.2
05836|1055079|/equities/glenveagh-properties?cid=1055079|MSCI_EU_SMALLCAP||1.575|1.575|1.565|1.52|1.53|1.53|1.535|1.52|1.56|1.545|1.565|1.585|1.57|1.595|1.61|1.6|1.63|1.64|1.63|1.575|1.58|1.57|1.625|1.625|1.625|1.63|1.59|1.625|1.625|1.63|1.68|1.63|1.65|1.61|1.635|1.61|1.65|1.59|1.59|1.62|1.59|1.59|1.59|1.585|1.59|1.62|1.54|1.54|1.56|1.54|1.58|1.56|1.55|1.53|1.51|1.49|1.46|1.53|1.465|1.45|1.46|1.53|1.45|1.45|1.45|1.46|1.42|1.41|1.43|1.434|1.45|1.42|1.39|1.38|1.4|1.38|1.365|1.35|1.346|1.355|1.35|1.35|1.352|1.356|1.344|1.33|1.382|1.396|1.4|1.368|1.342|1.36|1.376|1.35|1.392|1.406|1.35|1.346|1.36|1.354|1.37|1.348|1.34|1.312|1.2961|1.3282|1.32|1.32|1.268|1.26|1.36|1.32|1.312|1.32|1.3593|1.316|1.332|1.33|1.33|1.3|1.32|1.336|1.344|1.4192|1.38|1.4191|1.38|1.394|1.388|1.394|1.38|1.37|1.38|1.4||1.35|1.34|1.35|1.384|1.43|1.4|1.37|1.302|1.304|1.3291|1.3193|1.31|1.322|1.31||1.306|1.31|1.26|1.28|1.27|1.2706|1.2681|1.2795|1.278|1.2886|1.2704|1.2777|1.2755|1.2743|1.294|1.302|1.29|1.2795|1.244|1.2503|1.2517|1.2571|1.25|1.248|||1.2554|1.266|1.2666|1.2894|1.2689|1.2658|1.2527|1.252|1.271|1.262|1.268|1.272|1.276|1.27|1.268|1.2688|1.262|1.232|1.2|1.1802|1.1718|1.1707|1.27|1.2|1.206|1.2019|1.2067|1.2039|1.1957|1.218|1.248|1.247|1.264|1.262|1.235|1.2253|1.2002|1.1973|1.216|1.2081|1.2238|1.25|1.246|1.26|1.264|1.264|1.28|1.26|1.244|1.23|1.218|1.21|1.224|1.194|1.208|1.25|1.2544|1.244|1.2588|1.242|1.238|1.23|1.234||1.228|1.2172|1.2294|||1.23|1.21|1.208|1.194|1.18|1.19
05837|7018|/equities/impregilo|MSCI_EU_SMALLCAP||2.662|2.672|2.634|2.606|2.644|2.64|2.594|2.624|2.624|2.638|2.736|2.724|2.678|2.704|2.714|2.668|2.656|2.69|2.66|2.694|2.668|2.61|2.582|2.63|2.628|2.63|2.608|2.58|2.568|2.62|2.612|2.604|2.554|2.548|2.526|2.5|2.468|2.47|2.482|2.474|2.48|2.49|2.506|2.564|2.57|2.59|2.588|2.594|2.532|2.514|2.504|2.5|2.464|2.438|2.418|2.414|2.424|2.432|2.466|2.436|2.444|2.428|2.45|2.474|2.512|2.532|2.51|2.506|2.476|2.46|2.464|2.438|2.37|2.394|2.398|2.388||2.332|2.316|2.32|2.322|2.294|2.292|2.29|2.276|2.36|2.424|2.484|2.504|2.47|2.516|2.37|2.426|2.43|2.396|2.37|2.3|2.19|2.2|2.188|2.2|2.188|2.158|2.12|2.146|2.15|2.154|2.168|2.096|2.098|2.072|2.068|2.088|2.068|2.07|2.078|2.086|2.05|2.012|1.975|1.979|2.046|2.074|2.08|2.068|2.104|2.1|2.11|2.104|2.122|2.116|2.15|2.136|2.188|2.19|2.088|2.122|2.326|2.36|2.386|2.394|2.404|2.42|2.422|2.4|2.428|2.426|2.42|2.374|2.358|2.368|2.38||2.434|2.4|2.304|2.212|2.24|2.226|2.258|2.262|2.274|2.274|2.266|2.316|2.308|2.336|2.314|2.296|2.296|2.264|2.234|2.222|2.264|||2.278|2.274|2.286|2.3|2.318|2.532|2.51|2.438|2.418|2.586|2.478|2.4|2.396|2.398|2.38|2.288|2.232|2.236|2|2.048|1.971|1.95|1.874|1.889|1.89|1.911|1.909|1.918|1.919|1.945|1.91|1.912|1.943|1.885|1.889|1.914|1.91|1.907|1.922|1.944|1.959|1.968|1.976|1.995|2.024|2.024|2.028|2.024|2.03|1.942|1.979|1.961|1.9|1.89|1.853|1.866|1.855|1.864|1.864|1.845|1.831|1.842|1.864||1.855|1.849|1.864|||1.85|1.857|1.871|1.889|1.91|1.92
05838|989757|/equities/danieli---c-officine-mecca.-rnc?cid=989757|MSCI_EU_SMALLCAP||||||19.14|18.8|18.74|18.5|18.22|18.6|19.34|19.06|18.94|19.02|19.3863||||||||18.96||19.5|||||20.35||||20.225|20.65|20.7||21.15|21.05||21.1|||21.7511|||21.5|22|22.1|21.95|22.4|22.5|22.15|22|21.85||||21.05||21.7|22.35|22.45|22.55||25.2|||||||||||||24.85||24.9||||24.7|25.45|26.35|26.9|26.3|26.1||||||26.85|27.2|27|27.25|27.05|||||||||||26.95|||||||28.05|||27.8269|||28.8|27.9715|27.7|27.2|27.15||27.4|||||||||26.35|26|25.25|25|25|25|||||||||||||23.75||||||23.9|23.95||25.1||||||||||||24.8||||||24.25|24.25|24.4||24.3|||24.45|23.75|||23.2|23.2|23||22.85||||23.55|||||22.05|||||21.5||||22.45|22.85|||22.6|23|23.15|||22.2|22.15|21.2|21.4|22|21.75||||||||||||||||||||
05839|977689|/equities/tokmanni-group-oyj|MSCI_EU_SMALLCAP||12.03|11.92|11.8|11.81|11.79|11.37|11.15|11.18|11.52|11.9|11.62|10.06|10.05|10.2|10.32|10.39|10.47|10.53|10.44|10.62|10.64|10.55|10.85|10.8|10.9|10.74|10.68|10.53|10.55|10.61|10.62|10.55|10.42|10.55|10.65|10.65|10.81|10.83|10.87|10.91|10.9|11.02|11.11|11.19|11.23|11.24|11.13|10.92|10.88|10.82|11.03|11.05|10.92|11.02|10.73|10.73|10.65|10.63|10.76|10.65|10.57|10.65|10.75|10.97|10.96|10.97|10.95|10.97|11.03|11.12|11.22|11.23|10.94|10.98|11.09|11.55|11.42|11.43|11.26|11.28|11.26|11.16|11.23|11.16|10.92|11.12|11.48|11.62|11.52|11.43|11.41|11.27|12.06|13.27|13.3|13.12|13.16|13.09|13.14|13.35|13.33|13.3|13.24|13.2|13.3|13.36|13.46|13.42|13.35|13.37|13.35|13.13|13.33|13.48|13.61||13.57|13.62|13.49|13.4|13.54|13.8|13.87|13.88|13.8|13.67|13.61|13.62|13.66|13.85|13.62|13.53|13.5|13.77|13.83|13.74|13.88|13.75|13.58|13.76|14.56|15.09|15.28|15.29|14.86|14.56||14.53|14.75|14.76|14.68|14.47||14.48|14.47|14.25|14.41|14.89|15.1|14.99|15.42|15.45|15.55|15.5|15.57|15.47|15.29|15.24|15.18|15.21|15.08|15.21|15.18|15.1|||15.18|15.02|14.67|15|15.69|15.51|15.86|15.84|15.87|15.94|15.99|16|15.96|15.81|15.83|15.83|15.43|15.56|15.8|15.74|16.02|16.02|15.96|15.77|15.78|15.78|15.66|15.78|15.77|15.77|15.54|15.37|15.89|14.91|15.08|15.09|15.01|15.71|16|15.95|15.86|15.9|15.7|15.6|15.48|15.34|14.76|14.76|14.83|14.95|14.97|14.47|14.57|14.72|14.77|14.91|14.91|15.1|15.12|15.04|15.1|14.95|14.91||14.84|14.87|14.82|||14.59|14.45|14.17|13.89|13.5|13.36
05840|26053|/equities/biogaia|MSCI_EU_SMALLCAP||107.4|107.5|107|106|107|106.3|104.9|106.1|104.5|104.7|107.3|107.7|106.6|106.7|108.4|108.1|108|110.8|111|109.3|106.4|107.3|109.8|112.4|105.5|101.5|99.15|100|100.6|101.3|104.2|107.4|107.8|107.5|107|109|108.6|108.8|109|110.3|110.2|110.4|111.1|112.6|114.4|113.3|115|114.4|114.8|115.9|116.7|117.1|116.6|118.3|118.7|117.7|117.1|116.9|117.6|117.3|117.5|116.7|116.1|120.2|120.7|122.5|119.1|119.7|126|127.8|128.8|127.2|128.8|129.7|129|126.3|125.3|125|125.9|128|127.5|126|124.8|123|121|126.7|128.9|128|128|127.6|127.5|128|129.3|135.4|126.8|125.9|127.4|127.9|128|125.3|126.9|125|123.3|126|126|124.5|124.9|123.5|124.3|124.6|125.6|125.2|125.3|126.1|128||128.7|122.3|123.7|124.2|125.4|127.3|127.4|126.8|126|126.5||126.5|127.9|128.4|133|125.2|127.7|128.5|127.4|127.7|129.5|135.7|136.6|132.9|132.3|135.2|135.7|133.9|129.2|125.3||125.9|128.8|115.7|115|118.5||117.9|116.5|115.2|115.7|117|120|120.5|120.1|120.4|120.6|119.3|118.7|116.5|115.8|116.5|117.3|117.1|117.8|119|124.4|126.3|||132.1|135.6|133.7|133.6|130.5|131|127.6|126.6|127.6|129.4|127.9|127.5|127.1|129.1|129.6|130.8|132.5|133.6|132.2|130.3|128.2|125.9|128|126.8|127.6|127.7|125.2|125.9|128.1|128.7|125.4|123|120.5|120.3|122.8|127.5|126.9|113.7|113.7|113.6|113.5|114.4|113.1|110.8|109.6|107.1|109.5|108.5|107.1|107.4|106.6|106.7|108.6|106.7|108.9|109.4|106.9|106.1|103.6|103.2|104|104.1|104||102|102|101|||100.2|98.2|99.35|100.5|99.9|100.1
05841|948943|/equities/salvatore-ferragamo-italia-spa?cid=948943|MSCI_EU_SMALLCAP||5.755|5.76|5.905|5.935|5.795|5.675|5.74|6.04|6.2|6.155|6.19|6.13|5.83|6.19|6.315|6.385|6.49|6.29|6.275|6.375|6.22|6.25|6.305|6.545|6.745|6.75|6.735|6.6|6.495|6.7|6.9|6.57|6.47|6.5|6.655|6.7|6.68|6.73|6.635|6.81|6.8|6.92|7.13|7.135|7.16|7.195|6.775|6.28|6.39|6.1|6.465|6.635|6.37|6.63|6.8|6.86|6.79|6.68|6.68|6.85|7.135|7.225|7.325|7.525|7.605|7.58|7.5|7.605|7.645|7.645|7.6|7.53|7.465|7.545|7.58|7.535|7.29|7.37|7.335|7.49|7.525|7.69|7.725|7.705|7.88|8.27|8.06|8.115|8.02|8.3|8.14|7.985|8.15|8.37|8.34|8.445|8.53|8.5|8.45|8.76|8.85|8.595|8.605|8.57|8.8|8.645|8.545|8.02|7.92|8.1|8.06|9|9.165|9.21|9.135|8.96|9.015|8.96|8.875|8.81|8.955|9.115|9.205|9.23|9.24|9.435|9.465|9.48|9.47|9.54|9.4|9.375|9.35|9.58|9.54|9.335|9.45|9.38|9.67|9.675|9.835|9.765|9.72|9.715|9.795|9.885|9.695|9.635|9.58|9.56|9.735|9.51|9.355|9.46|9.68|9.53|9.38|9.435|9.285|9.06|9.1|9.145|9.295|9.33|9.47|9.775|10.09|10.57|10.88|10.76|10.91|11.02|11.04|11.23|||11.48|11.32|11.15|11.1|11.29|11.22|11.26|11.36|11.52|11.66|11.89|11.69|11.8|11.66|11.8|12.18|12.19|12.21|12.42|12.39|12.53|12.49|12.6|12.62|12.8|12.88|12.93|12.76|12.85|12.96|12.86|12.66|12.79|12.89|12.29|12.33|12.23|12.13|11.85|11.91|11.82|11.88|11.82|11.98|11.88|11.06|11.09|11.04|10.78|10.86|10.87|10.84|11.2|11.4|11.41|11.59|11.96|12|11.75|11.76|11.8|12.11|12.36||12.33|12.42|12.45|||12.3|12.38|12.33|12.33|12.73|12.93
05842|23597|/equities/acea?cid=23597|MSCI_EU_SMALLCAP||||17.79|||17.925|||||||17.21|||17.075||16.815|||17.4||||18.24||||||17.86|17.76||||||||||||||17.59|||||17.305|||||||17.425|17.31|17.43||||||16.6||16.67|||16.68|||||||16.525|||||||16.495|||||||||16.11|||||15.555|||||||||||||||||16.5|||||||16.81||16.84||||||||||||||16.61||||||16.48||||||||||||16.3||15.92||||15.47|||||||||16.27|16.15|16.38||||16.18||15.79|||15.8||15.58|||15.71|16.23|15.71|14.87||14.56|||13.81|13.71|||||13.82||||||||13.81||||||||||||||14.04|||||||13.93||13.97|14.15||||||||||||||||13.57|
05843|1010841|/equities/munters-group-ab|MSCI_EU_SMALLCAP||173.4|173.1|170.7|171.8|176.4|177.7|178.7|180.2|172.7|170|176.1|175.5|174.8|177.7|178.6|174.7|174|175.9|175.6|175.6|174.3|175.5|184.9|187.3|187|182.2|180.5|179|186.5|203.2|207.8|207.2|201.6|215.2|216|228|230.8|234.4|235.6|234.2|236.4|234.2|230|239.6|231.8|243.6|244.8|232.8|228.8|229.2|226.8|220.4|224.2|228.2|218.8|215.8|211.4|206.6|203.6|202.2|204.8|206.2|210.8|225|217.8|218.2|215.2|208.8|211|210.8|211|214.4|211|211.6|211|214|214.2|209.2|210.8|210.6|213|206.4|207.2|210.6|207.4|227|238|235.4|238|239.2|238|246.6|254.8|255.4|254.4|242|252.2|254.8|200|202|197.5|203.4|203.6|201.8|196.9|194.1|194.6|193.4|198|202|203.4|203.2|207.4|206.6|207.2||210|219.4|234.8|231.2|237.6|242.2|240|237.2|234|228.8||226.2|229.8|230.6|230|230.8|230.6|232.8|228.6|236.6|241.6|243.4|249.8|239|235.8|236.2|236.8|234.8|238.6|240||231.2|229.6|226.2|223.2|222.4||223|225.8|226.6|216.8|213.8|200.8|176.4|176.4|179|179.7|176.1|181.3|189|186.6|184.5|187.1|187.1|185.8|185|185|189.4|||193.2|199.7|200.8|201.4|196.9|200.6|196.7|197.9|195.5|193.5|191.9|192|187.4|189|192.2|191.9|186.6|188.3|191.9|194.5|189.7|187|182.5|180|175.5|172.5|167|166.9|166.3|167|162.6|164.2|166|165.5|162.1|158.6|154.6|154.4|155|162|167.6|169.9|169.5|165.3|164.8|164.8|164.6|159.1|158.1|159|158.5|156.1|156.1|156.2|157.3|161.1|161|164|159.1|159.8|159.9|160.1|165.7||164.6|160.9|154|||152.5|153.1|154|153.2|152.4|152.2
05844|1081634|/equities/carel-industries|MSCI_EU_SMALLCAP||19.38|19.22|19.16|18.84|18.88|18.16|18.34|18.18|18.76|18.84|18.4|18.7|17.68|17.9|17.9|18.36|20.05|19.34|18.96|19.08|18.94|19.04|19.3|19.86|18.94|19.38|19.16|19.32|19.82|19.74|19.5|19.68|19.44|19.2|19.2|19.3|19.7|19.66|19.4|19.6|19.88|19.8|19.6|19.78|19.84|19.66|19.6|18.82|18.88|18.56|18.88|19.4|17.9|18.08|18.06|17.84|17.4|17.24|17.22|17.26|17.26|17.34|17.36|17.58|18.1|18.06|18.08|17.82|17.68|17.82|17.72|18.2|17.7|17.42|17.4|17.44||16.84|16.44|16.7|16.7|16.56|16.8|16.22|16.26|16.9|17.16|17.14|16.96|17.18|17.2|17.24|17.78|17.6|17.86|17.54|17.84|17.94|17.42|18.06|17.9|18.44|18.62|18.6|17.9|17.62|17.2|17.44|17.04|17.5|17.64|17.44|17.68|17.7|17.88|17.96|17.8|17.42|17.24|17.36|17.6|18.12|18|17.66|17.36|17.3|17.78|17.6|17.82|18.08|17.8|17.6|18.02|18.5|18.38|17.8|17.88|17.94|18.5|18.54|19.3|19.2|18.82|18.54|18.98|18.92|19.3|19.32|19.22|19.12|19.26|19.32||19.4|19.28|18.8|18.52|18.7|18.58|18.68|18.54|18.6|18.9|19.08|19.36|20|20.05|20.1|20.15|20.05|20.2|21|21|20.7|||21|21|20.65|20.7|20.2|20.35|19.66|19.56|19.8|19.74|19.7|19.72|19.8|20.1|20.5|21.8|22|21.95|22|21.85|22.15|21.85|22.1|22.4|22.35|22.7|22.7|22.6|22.75|22.95|22.9|22.65|22.65|22.9|23|23.3|22.9|22.4|22.65|22.95|22.95|23.1|23.3|23.2|22.7|22.8|22.8|22.6|22.5|23.05|23.1|22.65|23.3|23.1|23.15|23.55|23.15|23.45|23.25|23.3|23.55|24|25.1||24.9|25|25.2|||25.15|25|24.85|24.45|24.3|24.45
05845|989910|/equities/r.e.n?cid=989910|MSCI_EU_SMALLCAP||2.465|2.46|2.45|2.45|2.43|2.43|2.415|2.435|2.42|2.42|2.39|2.345|2.335|2.34|2.33|2.335|2.3086|2.3|2.31|2.31|2.3|2.305|2.335|2.33|2.345|2.34|2.35|2.365|2.37|2.39|2.4|2.415|2.415|2.42|2.415|2.4|2.405|2.4|2.405|2.4|2.41|2.41|2.415|2.42|2.42|2.43|2.425|2.43|2.43|2.43|2.425|2.45|2.46|2.46|2.455|2.45|2.45|2.45|2.445|2.425|2.415|2.415|2.39|2.38|2.38|2.38|2.38|2.375|2.38|2.37|2.37|2.385|2.38|2.38|2.385|2.375|2.365|2.36|2.36|2.365|2.36|2.37|2.365|2.35|2.375|2.4|2.36|2.365|2.36|2.355|2.35|2.39|2.385|2.385|2.375|2.36|2.355|2.345|2.335|2.335|2.35|2.355|2.315|2.3|2.31|2.32|2.305|2.29|2.29|2.31|2.315|2.325|2.335|2.335|2.34|2.355|2.35|2.355|2.345|2.345|2.34|2.34|2.355|2.39|2.39|2.38|2.325|2.345|2.34|2.335|2.32|2.325|2.37|2.465|2.455|2.455|2.48|2.485|2.485|2.48|2.465|2.5|2.495|2.42|2.39|2.34|2.37|2.35|2.28|2.3|2.31|2.28|2.2625|2.275|2.27|2.24|2.24|2.25|2.245|2.23|2.22|2.21|2.2|2.205|2.22|2.23|2.21|2.205|2.2|2.2|2.215|2.215|2.21|2.21|||2.21|2.2|2.195|2.195|2.185|2.165|2.16|2.155|2.175|2.18|2.185|2.19|2.215|2.24|2.28|2.265|2.265|2.255|2.25|2.23|2.195|2.215|2.205|2.215|2.215|2.25|2.25|2.24|2.235|2.215|2.21|2.2|2.215|2.215|2.21|2.205|2.235|2.235|2.26|2.26|2.28|2.28|2.255|2.27|2.27|2.29|2.3|2.31|2.31|2.305|2.31|2.33|2.345|2.345|2.33|2.35|2.34|2.345|2.35|2.36|2.35|2.34|2.34||2.32|2.32|2.335|||2.345|2.35|2.4|2.41|2.425|2.445
05846|7064|/equities/eurocom-prop|MSCI_EU_SMALLCAP||23.7|23.7|23.5|23.4|23.5|23.4|23|23.05|22.9|23.3|23.3|23.4|23.35|23.35|23.7|23.6|23.25|23.6|23.25|23.7|23.75|24.1|23.95|23.95|24.1|24.15|24.4|24|24.2|24.6|24.55|24.85|24.95|24.7|24.75|24.8|24.65|24.7|24.45|24.65|24.9|25.05|25.3|25.4|25.4|25.4|25.4|25.5|25.65|25.7|25.65|25.55|25.45|25.65|25.55|25.5|24.95|24.8|24.85|24.6|24.6|24.5|23.9|23.75|23.85|23.75|24.05|24.05|24.25|24.05|23.75|23.75|23.7|23.7|23.4|23.35|23.35|23.4|23.35|23.3|23.35|23.2|23.1|22.8|22.7|23.15|23.25|23.3|23.1|23.15|23.05|22.9|23.05|23.35|23.2|23.3|23.25|23.1|23.15|23.25|23.2|23.15|22.85|22.75|22.85|22.8|22.8|22.5|22.5|22.75|22.6|22.45|22.15|22.4|22.35|22.2|22.3|22.25|22.35|22.05|22|22.55|23.85|23.4|23.65|23.65|23.9|23.75|23.85|23.65|23.1|22.95|23.1|23.45|23.15|23.1|22.95|23.05|22.75|22.5|22.55|22.75|22.7|22.3|22.2|22.45|21.95|22|22.1|21.95|21.9|21.85||21.5|21.45|21.2|21.05|21.35|21.35|21.3|20.8|20.85|21.2|21.15|21.45|21.3|21.25|21.5|21.55|21.65|21.65|21.7|21.45|21.5|||21.16|20.9|20.82|20.68|20.94|20.66|20.2|20.18|20.18|19.82|19.93|19.88|20.28|20.28|20.18|19.98|19.85|19.65|19.94|19.96|19.89|20.08|19.96|20.1|20.24|20.24|20.18|20.14|20.22|20.12|20.22|19.89|20.16|20.16|20.4|20.38|20.26|20.32|20.32|20.54|20.8|20.96|21.2|21.38|21.12|21.1|21.02|21.12|21.26|21.1|21.36|21.1|21.64|22.1|22.7|22.42|22.94|22.7|22.52|22.5|22.44|22.6|22.62||22.5|22.52|22.5|||22.42|22.54|22.64|22.38|22.38|22.26
05847|989780|/equities/evn-ag?cid=989780|MSCI_EU_SMALLCAP||24.6|24.8|24.75|25|25.35|25.2|24.95|24.95|25.15|25.15|25.2|25.05|24.7|25.1|25.1|24.85|24.75|25.35|25.2|25.6|25.6|26|26.25|26.5|26.4|26.45|26.5|26.65|26.65|27|27.05|27|26.95|27.15|27.1|26.9|27.1|26.9|26.95|27.5|27.15|27.05|27.95|28.45|28.6|28.7|28.8|28.8|29.3|29.25|29.55|30.8|31.2|31.65|31.55|31.5|31.95|31.95|32|31.8|31.1|31.15|31.45|31.9|31.8|31.5509|30.9|30.7|30.5|30.3|30.25|30.25|30.3|30.25|30.2|30.1|30|29.85|29.55|29.35|29.4|29.3|29.2|28.95|29.4|29.95|30.25|30.3|30.4|30.5|30.15|30.05|29.95|29.8|29.75|29.8|29.95|29.7|29.5|29.55|29.8|29.75|29.55|29.85|30.1|30.25|30.25|30.15|29.85|30.1|30|30|30.05|30.2|30.1|29.9|29.45|29.35|29.35|29.45|29.45|29.45|29.7|29.6|29.35|29.2|29.25|29.05|29|28.85|28.8|28.8|29|29.25|29.05|29.15|29.05|29.05|29|29.15|29.25|29.35|29.4|29.45|29.3|29.45|29|28.95|28.85|28.85|28.9|29.2|28.675|28.95|28.7|28.4|28|27.95|27.85|27.575|27.15|26.525|26.05|25.95|25.55|25.45|25.45|25.1|24.8|24.65|24.65|24.55|24.5|24.6|||24.65|24.55|24.8|24.8|24.55|24.75|24.4|24.55|24.45|24.4|24.6|24.55|24.7|24.8|25|25|25|24.9|24.05|24.15|24.05|23.6|23.4|23.25|23.35|23.5|23.55|23.35|23.6|23.6|23.7|23.65|23.45|23.75|23.65|23.65|24|24|25.55|25.7|25.65|25.825|25.35|25.4|25.5|25.5|25.3|25.575|25.65|25.9|26.3|27|27.75|28.45|28.9|29.3|29.3|29.05|28.65|28.6|28.55|28.55|28.65||28.45|28.45|28.5|||28.4|28.25|28.25|28.15|28.2|28.2
05848|989950|/equities/spar-bank-nord?cid=989950|MSCI_EU_SMALLCAP||139.2|138.8|134.2|136|136.2|136|136.4|137|135.2|68.8|135.2|135|134.6|134.2|135.6|135.8|136.8|134.8|133.2|132.8|132|68.8|132|68.8|139|140.8|141.6|142.6|140.8|138.4|139.2|138.8|136.6|135|134|133.4|130.6|129.4|129.8|128.4|126.2652|125.2|125.8|126.8|128|128.6|129.4|127.8|129.2|127.4|130.2|130.2|129|129|129|128.8|128.2|126.8|127.2|127.8|127.6|128.6|129.6|130.8|131.6|129.8|129.8|128.8|130.2|130|132.4|132|130.4|132.2|135.8|133|132.6|135.2|134.6|135.4|132.6|133.2|68.8|130|68.8|134.8|137.6|142.4|141.8|139|137.8|68.8|138.4|138.6|136.6|135.6|133.6|132.6|134.2|133.8|134.6|135.2|134.8|135|134.8|68.8|136.8|134.8|135.6|137|135.4|133.8|136|136.2|137.4|135.2|136|138.2|128.8|128.4|123.8|127.2|126.4|122|123.4|125|123.4|68.8|128.4|68.8|68.8|126.6|124.2|125.8|124|124.6|125|124.2|125|68.8|125|124.2|68.8|124.6|125|68.8|68.8|124.8|125.4|126.6|126.2|129|124.4|123.8|123.6|121.8|123.2|126.6|126.8|124.2|122.8|123.2|121.6|118.2|119.2|120.4|120.8|123.4|122.2|121.2|119.4|119.6|118.6|118.2|||114.3|115.8|115.1|114.3|115|114.5|114.63|125.2|122.8|124.81|123.8|123.91|121.91|121.3|123.2|122.02|121.67|122.43|123.8|122.4|122.1|120.91|118.9|118.9|119.2|120|121.8|122.41|122.2|122.11|121.51|119.9|120|118.4|114.33|115.9|118.9|118.7|120.2|120.79|118.8|118.23|118.3|116.74|116.8|115.6|113.79|111.9|111.29|109.9|109.8|109|111.8|115.1|115|112.1|111.3|111.46|110|110|109.9|108.1|107.9||107.6|107.3|107.7|||106.04|104.9|106.8|105.8|106|107.6
05849|1056296|/equities/uniqa-vers?cid=1056296|MSCI_EU_SMALLCAP||7.22|7.22|7.3|7.33|7.42|7.35|7.3|7.2|7.23|7.31|7.27|7.26|7.23|7.17|7.25|7.2|7.25|7.25|7.16|7.2|7.25|7.24|7.2|7.28|7.25|7.3|7.36|7.35|7.35|7.35|7.45|7.47|7.4|7.39|7.36|7.29|7.3|7.36|7.36|7.41|7.37|7.33|7.35|7.43|7.52|7.53|7.51|7.51|7.53|7.48|7.5|7.54|7.53|7.48|7.52|7.6|7.63|7.61|7.58|7.69|7.61|7.72|7.71|7.72|7.8|7.8|7.77|7.77|7.75|7.77|7.75|7.74|7.75|7.72|7.68|7.69|7.7|7.67|7.72|7.7|7.69|7.65|7.62|7.51|7.52||7.93|7.92|7.91|7.88|7.93|7.88|7.94|8|8.03|7.97|8.01|7.98|7.98|8.08|8.04|8.05|8.07|8.08|8.04|8.03|8.09|8.04|8|8|8|7.96|7.95|7.96|8.01|7.75|7.75|7.69|7.71|7.7|7.7|7.82|8.25|8.3|8.31|8.3|8.23|8.24|8.3|8.31|8.29|8.21|8.23|8.3|8.32|8.26|8.3|8.25|8.3|8.29|8.28|8.28|8.33|8.3|8.26|8.25|8.27|8.25|8.26|8.2|8.3|8.37||8.25|8.31|8.28|8.27|8.25|8.2|8.14|8.15|8.12|8.11|8.1|8.15|8.18|8.08|8.1|8.08|8.16|8.12|8.1|8.09|8.11|||8.05|8.01|8.02|8.06|7.94|7.99|7.99|8.05|8.01|8.11|8.05|8.08|8.08|8.08|8.12|8.08|8.06|7.99|8.03|8.14|8.09|8.08|8|7.99|7.97||7.9|7.81|7.83|7.8|7.79|7.76|7.77|7.76|7.74|7.79|7.78|7.77|7.78|7.69|7.8|7.79|7.73|7.74|7.79|7.78|7.67|7.6|7.6|7.58|7.58|7.53|7.57|7.56|7.56|7.52|7.54|7.53|7.5|7.42|7.5|7.5|7.55||7.45|7.45|7.41|||7.39|7.39|7.45|7.26|7.37|7.46
05850|989777|/equities/europris-asa?cid=989777|MSCI_EU_SMALLCAP||66.25|67.1133|66.75|65.1|65|64.6|64.35|65.3|65.5|65.0049|65.45|65.15|65.45|64.85|66.15|67.6|67.4|68.1|66.5|66.35|67|68.1|70.85|70.25|71.25|70|69|68.85|68.95|69.15|68.8|68.85|68.2|66.65|65.55|65.8|66.05|66.3|66|66.55|67.2|66.3|67.05|67.425|67.15|66.2|66.25|65.55|65.75|66.15|66|66.85|66.6|66.7|66.5|66.05|64.85|64.95|64.65|65.1|65.625|65.25|66.05|66|67.25|67.35|66.9|67.15|67.075|67.2|66.85|67|66.45|66.15|67|66.75|67.1|67.35|67.3|67.05|66.4|65.6|65.85|64.15|63.15|63.95|65.25|65.35|65.55|65.45|65.2|65.5|65.9|66.95|67.5|67.45|67.8|67.3|66.75|66.5|69.05|75.65|74.95|74.55|74.2|73.85|72.95|71.7|72.2|72.75|72.6|72.1|73.1|73.8|74.15|73.35|73.7|74.55|75.15|74.95|74|73.2|73.8|74.15|72.2|71.025|71.225|72.7|72.5|72.4|70.25|70.4|70.4|70.65|70.4|69.7|69.65|68.9|69.875|70.35|70.35|70.35|71.125|71.4|70.3|71.05|70.25|71|69.325|68.75|68.55|67.325|69.875|70.7|69.675|69.95|71|79.7|79.6|79|78.6|79.3|80|81.65|82.5|81.9|81|81|81.05|80.6|76.95|78.25|79.6|79.65|||77.175|78.75|77.175|75.85|75.375|74|74.5|74.35|75.1|74.55|74.65|75.7|74.3|73.05|73.25|72.4|73.05|73.5|74.35|74.7|72.65|71.7|71.95|72.4|72.15|72.25|71.9|72.25|72.4|72.25|72.35|74.25|74|72.7|72.5|74.05|73.875|75.9|76|75.5|76.85|79.5|80|79.9|81.05|81.8|82.05|82.45|81.9|80.6|80.75|80.55|81.1|79.65|79.9|79.9|79.65|80|77.4|77.75|77.95|77.25|77.65||76.45|76.5|75.38|||75.1|76.5|76.3|76.85|74.25|70.8
05851|989784|/equities/faes-farma-sa?cid=989784|MSCI_EU_SMALLCAP||3.535|3.52|3.5|3.5|3.525|3.555|3.545|3.47|3.495|3.52|3.52|3.545|3.5175|3.54|3.565|3.585|3.565|3.6|3.595|3.6|3.59|3.58|3.6|3.63|3.625|3.645|3.675|3.685|3.67|3.7|3.68|3.705|3.68|3.68|3.695|3.675|3.695|3.6875|3.675|3.68|3.69|3.71|3.73|3.74|3.73|3.715|3.685|3.655|3.66|3.69|3.76|3.755|3.72|3.715|3.74|3.7|3.695|3.705|3.695|3.7|3.7025|3.67|3.64|3.7|3.71|3.725|3.69|3.67|3.66|3.635|3.645|3.645|3.64|3.635|3.655|3.63|3.63|3.6|3.6|3.625|3.5146|3.5|3.5|3.47|3.495|3.56|3.555|3.565|3.51|3.55|3.5296|3.545|3.565|3.53|3.56|3.4954|3.53|3.52|3.5|3.515|3.52|3.545|3.485|3.525|3.515|3.495|3.5|3.6|3.62|3.635|3.615|3.5875|3.665|3.655|3.665|3.69|3.69|3.76|3.76|3.745|3.7|3.76|3.7825|3.785|3.795|3.805|3.77|3.795|3.79|3.825|3.805|3.8|3.79|3.76|3.705|3.7|3.72|3.695|3.665|3.67|3.67|3.655|3.655|3.62|3.59|3.54|3.54|3.52|3.495|3.485|3.46|3.48|3.405|3.415|3.375|3.395|3.33|3.31|3.295|3.19|3.185|3.145|3.155|3.16|3.17|3.17|3.175|3.17|3.175|3.115|3.15|3.17|3.155|3.19|||3.17|3.19|3.2|3.185|3.15|3.045|2.97|2.9625|2.955|2.945|2.98|2.98|3|3.005|3.035|2.995|3|3|3.025|3.04|3.005|3.08|3.075|3.035|3.035|3.045|3.035|3.035|3.035|3.06|3.1|3.07|3.075|3.1|3.115|3.08|3.09|3.085|3.07|3.06|3.05|3.055|3.06|3.095|3.11|3.135|3.125|3.12|3.12|3.115|3.125|3.135|3.155|3.17|3.175|3.2|3.255|3.27|3.27|3.25|3.25|3.23|3.21||3.18|3.19|3.25|||3.19|3.2|3.2|3.19|3.18|3.19
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||1289|1280|1303|1296|1300|1290|1297|1258|1240|1194|1139|1098|1039|999|993|1014|1050|1027|957|942|951.5|950.5|930|935|935|934.5|915.5|935|922.5|912|919.5|920|911|905.5|913.5|910.5|909.5|904|912.5|929|916|904.5|879|857.5|870|866|855|850|858|867|878|892|877|876|868.5|880|850|846.5|859|853|856|862.5|871.5|890|927.5|945.5|935.5|982|985||955.5|1002|1021|1055|1041|1035|1089|1093|1089|1105|1109.9755|1120|1113|1109.78|1108|1225|1317|1310|1267.431|1285|1251|1236.58|1257|1292|1281|1312|1308|1302|1248|1210|1196|1196|1141|1122|1119|1126.15|1118|1101.441|1086.8199|1086|1078|1046|1070|1099|1096|1166|1144|1111|1109|1128|1136|1186|1169|1148|1147|1159|1136.05|1130|1180|1196|1195|1179|1146|1137||1112|1153|1150|1130|1149|1170|1149|1140|1170|1112|1142|1170|1170|1137.714||1088|1103|1166|1196|1168.61|1141|1100|1085|1111.762|1099|1104|1114|1105|1110|1134|1173|1123|1081|1068.3314|1035|1003.15|1020|987|1009|||955|892.5|882|906|915|919|900|923.5|930|921.5|930.5|927|1005|950|945.5|942.5|940|939.5|980.554|961|990|1009|1013|998|991.4832|1006|957|927.5|949.5|949.5|944.5|935|949|939.5|937.9166|942.5|959.5|922|921|931.5|930|934|986.5|976.5|984|953.5|948|983.5|1002|983|988|1030|1140|1112.3693|1131|1145.5|1174|1168.5|1166|1226.308|1236.8425|1212|1198.5601||1122|1190|1161.5|||1095|1275|1195.4641|1306.766|1360|1370.5
05855|1123217|/equities/illimity-bank|MSCI_EU_SMALLCAP||3.1|2.924|2.93|2.984|3.084|3.088|3.124|3.118|3.132|3.186|3.378|3.398|3.382|3.7|3.9|3.938|3.94|3.916|3.84|3.844|3.75|3.862|3.99|4.142|4.16|4.18|4.272|4.28|4.334|4.478|4.48|4.48|4.44|4.496|4.502|4.552|4.554|4.554|4.59|4.612|4.55|4.55|4.584|4.7|4.71|4.72|4.64|4.54|4.53|4.584|4.654|4.662|4.62|4.62|4.57|4.548|4.506|4.502|4.598|4.59|4.688|4.704|4.85|4.798|4.898|4.916|4.772|4.702|4.69|4.696|4.664|4.616|4.61|4.652|4.664|4.596||4.528|4.59|4.668|4.678|4.532|4.506|4.492|4.5|4.678|4.786|4.85|4.802|4.82|4.784|4.776|4.726|4.748|4.788|4.858|4.83|4.772|4.72|4.736|4.722|4.812|4.974|5.075|5.175|5.04|4.94|4.904|4.878|4.898|4.852|4.888|4.94|5.065|5.07|4.73|4.75|4.718|4.746|4.688|4.72|4.826|4.842|4.978|4.98|5.035|4.946|5.07|5.085|5.29|5.225|5.225|4.83|4.92|4.844|4.85|4.92|4.92|5|5.33|5.435|5.37|5.455|5.54|5.39|5.62|5.355|5.49|5.48|5.335|5.355|5.355||5.39|5.38|5.17|4.916|4.946|4.878|4.794|4.628|4.602|4.508|4.514|4.672|4.746|4.68|4.778|4.734|4.724|4.788|4.85|4.79|4.998|||4.948|4.826|4.622|4.738|4.53|4.534|4.518|4.5|4.412|4.396|4.522|4.532|4.498|4.61|4.7|4.6|4.6|4.606|4.654|4.708|4.73|4.85|4.842|4.838|4.84|4.854|4.82|4.856|4.946|5.035|4.974|4.912|4.948|5.025|5.255|5.2|5.2|5.175|5.105|5.105|5.115|5.14|5.175|5.295|5.325|5.315|5.31|5.31|5.23|5.175|5.185|5.16|5.21|5.345|5.38|5.36|5.405|5.48|5.51|5.5|5.515|5.56|5.56||5.51|5.565|5.56|||5.49|5.54|5.58|5.55|5.595|5.585
05856|1024305|/equities/pharma-mar-sau?cid=1024305|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||75||||71.2||||52.5402||||||||54|||||||||||45.85|||||||||||44.9|||||||||||||||||||||||||||||||||||||||||34.26||||35.225||||||||||||||||||||||||||||||||||||||31.15||||||||||||||26.85|||||||||||||||29.29||||||30.378||||32.496||33.21|31.16|||||34.9|||33.65||||||||||||||||||||||44.13|||||||||43.284|||||||||||||||||||
05857|985189|/equities/swedencare-publ-ab|MSCI_EU_SMALLCAP||50.9|48.74|47.98|47.5|47.68|46.76|45.62|46.2|45.14|44.88|45.2|46.48|45.48|45.44|47.02|46.52|47.56|47.94|46.98|47.34|46.5|46.66|46.64|46.62|46.5|46.84|46.5|42.84|40.98|42.5|40.88|40.72|41.06|41.2|41.44|41|41|41.96|42.68|43.12|42.9|43.54|43.9|44.9|44.46|43.4|42.96|43.84|43.8|44.74|45.88|46.62|45.08|46.2|46.88|47.38|46.44|45.2|45.36|45.48|45.48|45.18|44.26|44.8|41.78|41.48|41.34|41.34|42.16|42.7|43.5|43.44|43.5|43.96|44.92|44|42|42.88|42.64|43.6|44.2|43.74|47.98|45.24|44.4|45.56|47|47.44|47.66|47.06|48.44|51.45|53.25|52.3|52.3|52.3|53|53.5|54.15|54|54.2|54.05|55.7|56.9|56.3|57.45|57.55|60.15|58.95|61.3|60.05|59.75|62.5|62.75|63.8|62.65|62.95|61.5|59.7|59.1|61.4|64.8|65.55|63.95|63.45|62.1||60.4|59.5|59.2|59.2|59.5|59.2|59.45|57.45|56.8|58.25|58.4|57.65|57.45|56.5|56.35|55.85|55.75|55.15|54.95||55.2|58.2|58.6|57.25|56.6||56.6|55|56.5|58.85|58.25|58.1|59.75|59.75|60|61.9|61.85|63.85|65.7|66.15|67.65|67.75|66.95|64.1|64.15|64.1|65.05|||66|67.98|67.56|66.96|67.28|65.3|64.4|64.28|64.5|63.1|61.8|62.2|61.56|61.12|61.34|58.8|58.3|57.32|55.36|55.86|56.32|57.5|57.14|59.68|59.68|60.76|61.62|61.72|64.7|65.16|64.5|59.5|59.86|59.84|63|64.54|63.1|63.66|62.64|62.9|62.5|63|63|63.02|64|64.08|65|64.54|64.84|65.32|63.56|66.16|67.3|67.5|67.7|67.82|67.48|65.2|66.54|68.02|69.12|64.72|61.74||62.86|63.5|62.24|||61.98|63.5|64|63.98|62.98|64.84
05858|6788|/equities/chemring|MSCI_EU_SMALLCAP||361|362.5|363|365.5|363|362|357.5|359|357.5|360.5|362|361.5|366.5|374.5|365.5|363|362.5|364|358.5|372|358.5|361.5|358|358.5|363.5|368.5|375|380|379.5|382|385|384|369|368.5|367|363|385.5|369.5|369|384|376|373.5|371.5|369.5|378.5|377|370|362|370|372|374.5|376.5|374.5|384|389.5|403|386.5|388.5|389.5|395|396|398.5|400|405.5|408.5|411|416|409|402.5||403|416|405|413|414|413.5|416|417.5|410.5|411.5|407.5|400.5|401|397|397.5|411|417|414|403|399.5|394.5|389|400|409|402|386|397|392|394.5|400.5|405.82|395.5|395|382.78|382|384.059|381|376.5|372.5|377|381|379.4955|380.5|385|383.5|385.5|387|384.5|382.5|377|382.5|384|384|393|389.0233|387.5|386.78|397|400.5|400|390|383|386|399.5||404.5|394.069|393|399|400.1112|396.5|402|400|386.5|390|389.5|389.5|388.5|398.497||392|402.5|412.144|385|386|374.5|366.5|368.5|367|364.5|359.5|348|353|356.5|360|365|354|349.5|366.5|360.5|372|373|369.5|367.5|||365.5|361|360.5|356.4649|360.5|364|365|366|372.5|349|350|358.5|359.5|364.5|356|361|360|358|360.5|355|349|357.5|351.2885|359|368|364.5|355|355.975|356|359|355|360|358|358.5|354|360|364.5|365|354|356|360|359.5|360|356|357|359|360|355.58|356.5|359|360.3931|345.681|352|354.5|352.5|351.5|348.5|350|349|355|353.5|350.5|353||359|357|354.5|||353|350.342|351.119|348|338.534|339.72
05859|942380|/equities/spire-healt|MSCI_EU_SMALLCAP||242|220|219|219|220|220.5|217.5|222.5|222|220|220|219|218|220.5|221.5|221|218|220|218.5|224|220.5|221.5|223.5|227.5|225|228|233|221.5|224|228.5|229|226.5|227.5|227.5|229|227|233.5|230|233|237.5|235.05|235.5|238.5|236.5|238|238.5|238|238.5|236.5|237|236.5|236.5|239|237.5|245.5|249|255|253.5|252.5|252.73|256.5|255.5|252|259.5|260|255.5|255|254|257||258.5|260.5|257|259.5|258.5|258|257|252|251|250|251|251|251.5|250.5|250|256|263|258.7179|256|255.5|252.5|245|243.837|247|247|246.5|251.39|243.5|243.5|245|245|242.5|242.5|240|242|243.5|240|237.5|236|238.5|239.5|236.39|239|238.5|243|241.5|240|241.5|243|239|244|249.5|247.112|249.5|250|260|259.5|260|259|256.5|254.5|255.5|254|261||259|264.5|270.5|259.5|261|265.5|265.5|266.5|259.5|258.5|256|257.5|257|250.5||248|247.5|248|250|250|249|250|248|249|249.365|250|252.5|241.5|239.847|241|240.39|238.012|237.012|235.226|236|234.5|234.023|234|236.5|||235|234|233.512|235|233|232.5|234.5|239|238.5|236.5|238.525|239.79|238|239.5|243.5|242.5|239.975|234.012|234.015|234.425|237.5|243.5|243.5|244|244|242|240.89|242.5|245|244.5|242.5|239.508|240.5|238.5|241.835|242|238.5|236.5|238.5|238|238.5|238.5|239|239|240|229.512|229.5|230.5|228.5|228.023|225.523|225|226|227.016|227|228.523|227.008|228|227.5|226.685|229.5|226|230||227.023|229.5|230|||229.012|228.023|226.511|226.5|229.5|232.5
05860|28689|/equities/ncc-group|MSCI_EU_SMALLCAP||165|161.8|162|162|158.2|159|162|159.6|161.6|169|163|158.6|162|158|162|157.4|156.6|156|154.6|160|156.4|159|160.4|169|169|165.4|165|162|168.8|168.8|167.6|168.4|172.4|173.4|168.2|167|170|176.8|170.4|173.6|171.8|172.4|173.6|179.4|178.4|179.2|174.6|173|171.4|179|182|178|172.6|180|184.2|169.2|170|153.8|154.6|152|150|152.6|151|152.8|154.8|158|158|160.8|158.6||161|157|159.8|159.4|159.6|157.6|157.2|156.2|155|152.4|155.4|156.2|152.2|149.8|152|159.8|149|148|149|149.8|146.6|146.6|149.2|148.6|149.6|150.8|148.6|151|154.6|153|155.8|155|153.8|155|154.2619|154|156|155|154.2|154.4|155.0255|156|155.4|153.4|156|157.2|157|149|149|148|146|146.6|146.4|148.6|147.8|144.6|141|137.4|139.8|144|143.2|143|150|147.6||145.8|139.4|138.2|139.88|139.8|136.4|137.8|136.6|136.8|139.6|138.8|137|135.4|138||137.4|138|136|137.4|137.736|137.58|131.8|129.6|128.8|125.4|122.8|125.8|125.2|123.6|127.2|125.4|125.2399|125.6|123.6|126.4|128.8|126.6|125.813|126|||125.6|126.013|125.8|124.29|126.917|129.6|129.1819|127.4|129.2|126|123.2|125.613|125.2|124.212|125.6|126|124.6|122.8|128.8|127.8|126.6|128.8|128.2|129.8|127.8|128.6|126.9999|125.8|127.6139|129.8|127.8|123.4|124|124.8|123.2|124.2|123.8|121.8|122.8|122.2|121.6|122.4|123.4|128.4|126.8|131.4|131.8|133.2|129|129.8|127.2|126|126.4|125.355|126|124.276|124.2|126.2|126.4|127|125|125.8|133.4||131.4|133.2|132.607|||132|131|130.8|129.8|129.6|129.2
05861|1080046|/equities/team17|MSCI_EU_SMALLCAP||210|215|210.9|205|210|210|210|210|210|215|220|220|225|230|235|230|235|240|240|240|245|245|244|230|235|235|232|225|245|245|245|245|245|250|250|251|250|255|260|265|270|270|275|275|270|255|265|270|270|275|270|254|245|230.95|215|220|220|225|235|235|235|255|265|265|265|265|255|265|275||280|280|280|278.9|285|284.75|287.4|290|290|290|285|290|290|284|280|290|290|290.5|310|306|310|315|315|315|304.5|310|305|303.5|315|300|300|300|300|300|289.4999|289.5|288.9999|289|285|284.9999|280|285|283.7499|284.3|280|280|275|275|280|277|290|300|310|310|315|320|322|330|325|314.5|312|295|295|295||295|295|289.9999|284|280|270|280|280|275|275|271|275|275|280||280|275|275|273.849|280|280|280|280|270|260|264|255|255|255|262|259|260|254.5|240|235.875|235|240|240|240|||240|240|234.5|235|235|235|225|225|230|235|240|239|245|245|244.45|245|245|240|240|240|241|245|245|250|260|270|275|275|274|275|270|265|255|240|240|240|255|255|259.5|255|280|290|279.8|255|255|235|215|207.5|200|210|215|200|200|200|197.45|200|200|200|199.99|195|195|195|195||195|195|190|||190|190|190|185|180|180
05862|1009008|/equities/dalata-hotel-g?cid=1009008|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05863|15203|/equities/cfe|MSCI_EU_SMALLCAP||6.05|6.16|6.15|6.24|6.35|6.1|5.89|5.7|5.76|5.75|5.75|5.87|5.9|5.94|5.95|6.12|6.13|6.14|6.17|6.23|6.31|6.24|6.29|6.31|6.38|6.39|6.35|6.48|6.51|6.54|6.6|6.62|6.65|6.66|6.68|6.69|6.66|6.73|6.75|6.75|6.78|6.78|6.76|6.8|6.8|6.82|6.9|6.66|6.76|6.76|6.8|6.75|6.7|6.71|6.81|6.69|6.68|6.78|6.8|6.91|6.85|6.75|7.13|7.17|7.2|7.25|7.37|7.45|7.4|7.38|7.38|7.38|7.4|7.4|7.3|7.4|7.19|7.24|7.24|7.3|7.2|7.2|7.19|7.19|7.28|7.28|7.29|7.3|7.26|7.3|7.29|7.31|7.33|7.34|7.34|7.38|7.36|7.38|7.4|7.38|7.41|7.43|7.4|7.41|7.53|7.5|7.56|7.57|7.59|7.55|7.55|7.55|7.6|7.55|7.63|7.67|7.78|7.7|7.69|7.69|7.7|7.85|7.82|7.9|7.92|8|8.19|7.9|7.8|7.62|7.61|7.61|7.52|7.5|7.52|7.53|7.55|7.55|7.5|7.65|7.64|7.6|7.65|7.72|7.85|7.74|7.71|7.71|7.75|7.7|7.79|7.73||7.66|7.72|7.8|7.74|7.66|7.63|7.55|7.4|7.4|7.39|7.35|7.35|7.34|7.34|7.35|7.24|7.25|7.27|7.19|7.18|7.16|||7.22|7.29|7.46|7.46|7.58|7.56|7.55|7.55|7.49|7.39|7.44|7.35|7.37|7.41|7.35|7.43|7.46|7.31|7.31|7.43|7.46|7.59|7.73|7.55|7.65|7.62|7.56|7.62|7.6|7.64|7.65|7.74|7.74|7.74|7.75|7.85|7.87|8.06|8.09|8.2|8.24|8.48|8.39|7.76|7.8|7.7|7.76|7.75|7.74|7.74|7.8|7.6|7.7|7.7|7.79|7.84|7.84|7.8|7.69|7.69|7.59|7.63|7.66||7.7|7.8|7.7|||7.82|7.9|7.9|7.88|7.92|8.1
05864|6775|/equities/keller-group|MSCI_EU_SMALLCAP||1516|1514|1506|1516|1510|1522|1536|1534|1516|1490|1490|1602|1674|1698|1694|1620|1624|1658|1650|1672|1658|1676|1680|1656|1672|1662|1662|1646|1674|1672|1676|1698|1692|1668|1660|1646|1668|1638|1650|1642|1634|1590|1602|1650|1642|1654|1662|1650|1686|1670|1664|1650|1628|1650|1624|1630|1630|1630|1682|1654|1648|1680|1680|1660|1704|1666|1666|1648|1636||1606|1616|1604|1606|1624|1636|1614|1618|1606|1596|1602|1608|1612|1568|1388|1450|1510|1490|1470|1502|1510|1490|1484|1490|1500|1502|1480.02|1460|1444|1426|1410|1370|1346|1360|1356|1348|1300|1286|1282|1258|1259.9919|1258|1254|1256.6069|1284|1285.394|1287.6|1272|1258|1234|1242|1254|1244|1250|1274|1265.22|1278|1308|1288|1306|1328|1342|1378|1396||1390|1370|1335.2906|1360|1370|1370|1388|1376|1170|1174|1172|1162|1150|1142||1148|1132|1110|1126|1094|1066|1078|1090|1088|1056|1044.4|1048|1080|1075.86|1114|1106.22|1108|1090|1084|1082|1064|1058.02|1080|1080|||1076|1080|1058|1036|1034|1032.0081|1036|1030|1010.74|1012|1020|1020|1024|1016|1019|1006.05|968.048|945|882|875.044|881|869|872.5|852|860|841|864|836|842|865|875|852.5|861|874|866|870.087|869|864|875.088|881|889|882|884.7|882|888|887.044|877|874|878|880.0735|870|894|849|852|868|890|876.27|882.157|871|861.585|852|854|891.4||891.86|878.044|875.928|||868.043|856|870|844|829|850
05865|40129|/equities/clinigen-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05866|26128|/equities/know-it|MSCI_EU_SMALLCAP||136|134.2|134.2|134.2|136.4|133.8|132.8|133.4|130.2|132.4|134.8|140|138.2|137.8|137|135|133.6|131|130.8|134.6|135|136.2|136.6|134.2|135.4|140|150.6|151.8|151.2|154.4|155|153.6|153.4|155.6|153.2|149.4|148.4|149.2|148.6|150.8|152.4|152.2|155|158.4|164|161|152.8|152.2|155.8|159.6|165.6|170.2|169.8|168.4|168.4|168.6|169|168|168|163.2|161.8|161.4|160|161.6|163.6|164.8|161.4|161|161.6|161.6|158.4|156.2|156.4|158.2|158.2|156.2|156|156|154.8|154.8|152.6|150|152.6|153.4|151.6|160|165.6|165.2|166.8|169.8|167.6|165.8|168.4|168.4|170.6|182|175.2|174.4|176.2|178.8|179.4|174.6|175|178.4|175.6|174.8|174.2|174.4|175.4|173.6|168|168|171|172.8|171.2||172.6|174|175.8|174.6|177.4|183.2|184|186|184.2|183.8||181|185.4|186.4|186|185|184.6|188.2|190|191.8|192|190|184.2|185.2|179|179.6|180.6|177.8|173.6|170||167.6|171.8|173.2|159.2|145.2||146.4|145.4|144.4|147.4|150|149.8|149.2|149.2|151|151|150|153.8|157|155.4|158.4|157|157.2|158.8|160.8|161.8|162|||166|164.6|160.8|161|162.4|162|157.4|156.8|165|166|167.8|167.2|166.6|163.2|167.4|166.4|166.8|160.8|160.2|158|156.8|158.8|159.6|158.8|161.8|157.8|150|152|152.4|152.4|154.8|156|149|149.8|152.4|152|147|140.8|141.8|143.2|142|143.4|145.2|145.2|145.2|142.6|143.4|142|141.6|140|138.6|137|141.8|145.4|144.8|151|150.2|151.8|151.8|150.6|153|155.2|158.2||158.2|157.4|158|||155|155|162.6|163.8|161.8|161.6
05867|989808|/equities/id-logistics-sas?cid=989808|MSCI_EU_SMALLCAP||394|390.5|392.5|399|395|387|375.5|378|381.5|389.5|385.5|400|399|401|407|406|409|408|408|405|408.5|408.5|410|415|414|404.5|408|420|380.7|391|392|390|388.5|387.5|386.5|375|373.5|377|373|377.5|375|377|379|381.5|381.5|387.5|385.5|381|386.5|386.5|387|392|387.5|392|388.5|392.5|384|380.5|394|398|394|388.5|404|415|415.5|424.5|438|450|459.5|458.5|456|458|462.5|465.5|464|451.5|447|440|436|435.5|432.5|421.5|430.5|422.5|416|437.5|440.5|443|443.5|447.5|445|438.5|429.5|443.5|420|413|407.5|407.5|406|400.5|400|392|389.5|394|391|400|395.5|398|378|367.5|362|364.5|375|383.5|383|379.5|378|372.5|365|358.5|358|379|390|393.5|396|398|402|401|397.5|406|403.5|393.5|394|398|403|390|388|379.5|376.5|380|383|383.5|382|373|372.5|366|369.5|363|349|343|345.5|346||346.5|346|343.5|346|349|336|339.5|337.5|338.5|339|332.5|336.5|337.5||334.5|341.5|347|344|351|346|354.5|||353.5|341.5|331.5|334.5|337|334|335|332.5|337|341.5|354.5|334|329.5|329|332|336|329|335.5|334|332.5|328.75|325.5|322.5|325|323.5|323|319|320.5|321.5|321|328|328.5|329.5|332.5|331.5|330.5|331|336.5|340|330|332.5||326|327|328|327|312|314.5|312.5|308.5391|308|308|310.5|312.5|306.5|299|302||||||||||||||||||
05868|948915|/equities/sacyr-valle?cid=948915|MSCI_EU_SMALLCAP||3.092|3.066|3.07|3.1|3.1161|3.06|3.07|3.074|3.014|3.008|3.006|2.976|2.948|2.982|3.004|2.99|2.99|3.086|3.08|3.132|3.102|3.052|3.086|3.17|3.172|3.152|3.132|3.156|3.17|3.284|3.304|3.334|3.324|3.292|3.264|3.27|3.224|3.234|3.2|3.238|3.234|3.256|3.268|3.306|3.278|3.296|3.278|3.254|3.224|3.206|3.25|3.26|3.194|3.194|3.168|3.184|3.162|3.106|3.138|3.1493|3.1727|3.1981|3.1376|3.2371|3.266|3.296|3.248|3.232|3.22|3.212|3.164|3.152|3.196|3.162|3.172|3.144|3.122|3.124|3.118|3.094|3.094|3.076|3.09|3.052|3.034|3.132|3.244|3.298|3.308|3.302|3.258|3.28|3.306|3.328|3.356|3.35|3.348|3.32|3.346|3.396|3.426|3.434|3.376|3.376|3.446|3.424|3.408|3.372|3.342|3.366|3.311|3.305|3.366|3.386|3.38|3.362|3.362|3.344|3.366|3.402|3.426|3.482|3.476|3.452|3.45|3.498|3.508|3.494|3.49|3.52|3.454|3.42|3.41|3.472|3.468|3.476|3.7|3.72|3.71|3.708|3.74|3.77|3.754|3.724|3.692|3.622|3.644|3.568|3.496|3.43|3.42|3.322|3.254|3.334|3.374|3.346|3.388|3.4|3.398|3.37|3.316|3.34|3.35|3.3|3.382|3.418|3.374|3.43|3.4|3.386|3.376|3.407|3.404|3.454|||3.431|3.356|3.304|3.286|3.248|3.232|3.164|3.149|3.2|3.126|3.174|3.144|3.128|3.102|3.036|3.026|3.008|2.986|3.044|3.068|3.11|3.094|3.084|3.066|3.086|3.118|3.092|3.07|3.088|3.138|3.164|3.12|3.158|3.142|3.112|3.138|3.148|3.154|3.15|3.106|3.098|3.066|3.064|3.13|3.136|3.116|3.126|3.136|3.128|3.088|3.054|3.074|3.14|3.166|3.212|3.304|3.312|3.324|3.298|3.226|3.214|3.242|3.226||3.138|3.126|3.14|||3.162|3.156|3.178|3.162|3.156|3.176
05869|1177648|/equities/medmix|MSCI_EU_SMALLCAP||8.6|8.73|8.61|8.73|8.9|8.77|8.89|9.13|9.22|9.39|9.53|9.53|9.51|9.78|10.2|9.8|9.88|9.79|9.63|9.85|10|10.06|10.06|10.42|10.12|9.94|10.08|10.04|10.1|10.1|10.08|9.92|10.1|10.28|10.36|10.44|10.38|10.32|10.4|10.4|10.4|10.14|10.14|10.36|10.5|10.5|10.22|9.93|9.73|9.54|9.71|9.85|9.86|9.86|9.7|9.8|9.77|9.75|9.7|9.85|10|10.14|10.14|10.58|10.58|10.62|10.46|11.16|11.16|11.16|10.9|10.96|11.12|10.48|10.5|10.88|11|10.44|10.94|10.98|11.04|11.16|11.3|11.2|11.5|12.2||12.5|12.6|12.74|12.7|12.54|13|13.32|13.26|13.52|14.7|14.54|14.48|15.02|14.94|14.56|14.28|14.1|14.26|14.46|14.28|14.24|14.08|13.88|13.8|13.8|14|14.5|14.58|14.6|14.74|14.9|15.08|15.46|15.74|15.92|15.98|16.02|16.18|16.32|16.16|16.16|16.64|17|16.92|16.84|16.96|17.34|17.04|17.04|17.22|17.04|16.8||16.52|16.44|16.5|16.2|15.7|15.7||15.76|15.66|15.58|15.5|15.88||15.32|15.26|15.52|15.86|15.86|15.44|15.42|15.18|15.12|15.46|15.68|15.76|16.22|16.02|16.16|16.3|16.58|16.56|16.36|16.14|16.2|||16.3|16.32|16.5|16.34|16.4|16.44|16.12|15.56|15.5|15.58|15.52|15.64|15.44|15.2|15.02|15.04|15.26|15.24|15.58|15.58|15.64|15.86|15.78|16.28|16.68|17.4|17.44|17.36|17.38|17.68|17.5|17.4|17.66|17.5|17.52|17.5|17.32|17.62|17.38|17.7|17.48|17.5|17.42|17.64|17.62|17.6|17.8|17.5|17.38|17.58|17.6|17.52|17.5|17.8|18.06|17.86|18.3|18.1|18.46|18.68|18.88|18.96|||19.24|18.96|18.8|||18.9|18.98|18.82|18.84|18.8|18.42
05870|943384|/equities/powercell-sweden|MSCI_EU_SMALLCAP||37.38|37.28|36.26|37.2|35.74|34.8|36.76|37.02|37.66|38|37.3|36.4|37.22|37.84|40.14|40.88|40.52|42|46.12|45.7|44.42|45.48|45.78|46.3|43.1|41.5|41.8|40.1|40.8|41.7|38.4|40.6|39|39.34|39.34|38.34|39.22|41.88|42.46|41.36|40.44|42.4|41|48.9|49.8|44|39.84|36.18|32.24|29.14|29.22|30.12|30.24|29.8|28.52|28|27.62|28|26.54|27.9|28.1|27.26|25.3|24.7|24.72|24.3|23.3|23|23.6|24|24.5|23.46|23.8|25.06|24.8|24.32|23.96|24.32|24|24.44|24.2|23.08|23.72|24.34|24.22|25.36|26.34|26.48|27.22|27.82|28.9|28.06|27.94|28.32|29.2|29.5|30.94|32.82|32.94|31.82|32.36|31.92|31.36|31.14|30.98|30.38|30.96|30.8|30.9|30.4|30.18|29.46|29.04|29.22|29.24||29.74|29.7|30.86|32.92|34|34.26|35.26|35.1|37.6|38.78||40.82|41.24|41.96|40.8|37.94|40.7|40.6|35.5|32.16|33.46|31.24|30.9|31.1|31.3|32.2|32.46|30.22|27.12|28.2||28.42|28.84|27.38|27.32|27.3||27.7|27.7|27.9|27.48|27.66|27.86|27.22|26.46|27.1|28.04|27.84|29|30.12|29.92|31.2|31.14|30.34|31.6|32.24|30.76|30.74|||30.74|30.23|29.5|29.14|29.73|29.08|28.97|29.99|30.55|34.2|32.02|33.14|33.31|33.18|32.96|33.08|34.58|33.22|35|35.1|34.52|39.46|37.2|33.1|32.05|33.68|32.8|33.84|35.04|36.2|35|37.32|38.97|39.5|39|40.8|41.34|39.03|41.59|43.88|42.2|41.47|42|41.02|40.91|41.19|41.52|39.39|37.5|37.5|37.64|37.2|40.14|41.46|42.1|42.82|42.45|44.58|45.26|43.95|44.36|45.89|48.7||47.9|48.94|49.8|||47.43|47.48|49.37|49.23|51.68|49
05871|26046|/equities/beijer-alma|MSCI_EU_SMALLCAP||172|171.2|170|169.4|172.4|170.2|168.2|169|174|174|174|175.2|174.4|175.2|178|177.4|171.8|168.2|167.8|170.4|172.4|172|170.8|172.8|174|178.8|176|178|179.6|180.6|181.8|181.4|182.6|185.8|186.2|183|182.2|184|185.2|184.6|186.4|187.2|187.2|186.8|185.6|184.6|185.6|184.2|183.6|183.2|187.2|187.2|183.6|185.2|186|188|189.6|186.8|189.6|190.8|193|194.4|197.2|204.5|207.5|210.5|210|210|206.5|205|203.5|202|200|199.8|201|204|206.5|203.5|204.5|207|206|207.5|210|204.5|203|212.5|218|220|221.5|223.5|223.5|220.5|222.5|225|218.5|224.5|227.5|226.5|227.5|221|222|216.5|217|218|218|216|214|212.5|209|211|213|214.5|217|223|224||224|221.5|222|220.5|221.5|226|226|214.5|212|214||212|218.5|219|218.5|216.5|219|223|219.5|220.5|222.5|216.5|211.5|210.5|211|211|211.5|209.5|209.5|209||208|210|206|208|212||212|211.5|206|206|206|199.8|197.8|198.6|202|196|195|194.2|198.6|197.8|204|205|208.5|210|210.5|201|197.2|||194.6|194.6|194|191.6|189.8|186.8|181|177|177.8|177.2|177.4|175.6|176.6|178.2|179|179.8|181|179.6|180.2|179.2|177.8|180.4|182.4|184|181|181.4|180.2|180.4|182.2|185.2|185.2|176.8|180|185|190.8|192|187|185.8|187|187.8|188.8|185.8|185.4|183.4|184.8|184.6|183.6|184.4|184.8|186.8|183.6|184|189.8|194|194.6|192.6|193.2|193.6|197.6|196|196.2|191|193||190|191.8|195.6|||190|190.6|192|189.2|189.6|190.8
05872|989887|/equities/per-aarslef?cid=989887|MSCI_EU_SMALLCAP||463|456.5|458|461|460|448|420.5|417|411.5|410|416|414|418|421|420.5|417|412.5|414|410.5|411.5|411.5|400.5|406.5|411.5|413|418|417|416.5|414|419||418|409|409.5|405.5|407|400.5|399.5|398|389.5|390.25|393.5|396.5|404.5|404.5|405.5|410|408|412|412|408|414.5|404.5|403.5|395|392.5|390|385.5|386.5|388.5|387.5|395|395.75|407.5|407.5|405|405|416|400|403.5|404|403|397.5|399.5|403.5|398.5|398|397.5|392|390|387.5|384|385.5|374|377|390|396.25|396.5|395.5|391.5|389|387.5|389|393.5|394.5|393.25|390.75|390.5|390|387|384|384|375.75|384|386|385.5|390|380.5|384|382|383.5|385|384|387.5|388.5|389|394.25|396|390.75|387.5|387.5|390|390|384|384.5|377.75|375.5|374.25|374.25|380.5|373.75|377.75|383|390.5||380.5|375|370.25|358.5|361.5|361.5|362.5|361|342.5|337.5|331.25|331.25|332|330||326|325.5|326.5|328|322.5|323.5|324|324.5|325.5|322.5|320.5|316.25|322|323|326.5|327|331.5|333.75|333|337|344.5|350.25|352.5|346.5|||347|348|347|345.5|345.5|342.5|340.5|341|343.5|341.5|338.25|343.5|340|337.5|329.5|329.5|326|324.5|322.5|324|330.75|335.5|344.5|343|320|320|316.25|310.75|311.25|315.5|308.5|310|308.5|308.5|308|311|307|309|307.5|313.25|315.75|321|321.5|331.75|336.5|333.75|331|333.5|335|333.5|335|330|333.75|337.25|345.5|340.5|342|338.75|333.5|334|329|320.5|326.5||324|323.5|327.5|||331|328|320|316|314.5|313.5
05873|989994|/equities/zealand-pharma?cid=989994|MSCI_EU_SMALLCAP||739.5|741|735.5|751.5|745.5|730.5|707.5|723.5|694|713.5|784|823|836.5|877|883|882|850|889.5|848|850|841|804.5|818|835|845.5|844|851.5|839|814|820.5|804.5|796|797|821|778|785.5|785.5|795|818|793|788.5|811|818|836|824.5|823.5|884|880.5|862|891.5|923.5|926|911|925.5|929|921.5|930|905.5|878|862.5|842|842|878|886|883|901|882|871.5|859|884|885.5|918|904.5|962|961.5|963.5|964.5|913.5|912|894|894|873|879|871.5|856|904.5|940|930|915|894|951|934|913.5|921|895.5|876|882.5|931.5|951.5|937|942|944.5|965|963|956.5|969|948.4475|900|929|949|915|875|899|894.5|818.5|817|659|658.25|654|664.5|666|658.5|647|656|676|680|662|615.25|648|651|640.5|624.5|624|628|619|588.5|629.5|622.5|633|603.5|625.5|635|664.5|637.75|674.5|656.75|656.75|674|657.5|643|624.5|648|628|641|625.5|621.5|624.5|627.5|612|589.5|595|601.5|606|606|607|604.5|607.5|622.5|661|657.5|639|643.5|658.1575|685|||687|708.5|710|721.5|719.5|707.5|723|730.5|708|708|714.5|700|701.5|716.5|744.5|749|697.136|702|677|678|713.5|666|629.5|650.75|480.6|478|482|495.8|487|501.5|491.6|480.6|490.2|499.8|495|480.8|482.8|502|492|479|480|480.2|492.2|481.4|470.8|470.6|465.6|460|457|447.6|448.8|446.4|442.6|436|435.8|432|423.6|410.8|395.4|371.6|350.8|363.6|373.81||383.4|385.2|374.8|||372|372.4|375.3|365.8|360.8|366.8
05874|989811|/equities/inwido-publ-ab?cid=989811|MSCI_EU_SMALLCAP||183.2|188.9|183.4|183.2|185.2|185.9|182.8|185.6|185.1|190.2|190.9|192.5|190.1|193.5|197.2|195.5|193.8|196.5|194.7|193.4|194.35|194.7|195.9|195.5|194.6|192.8|192.7|194.9|196|181.0907|184.3|184.7|184.9|181.3039|182.7|182|181.2|183.6|186|183|184.7|184.6|186.2405|189|190.3|190.2|189.4|187.6|185.3|187.9|187.0204|185.6|184|185.4|185.7|184.4|182.55|183.3|183.4|181.7|180.9|180.8|181|180.4|180|181.2|177.6|176.9|177.6|177.3998|177.7|175.6|175.8|174.5|171.9|170.4|170.6|169.5|170.8|170.1|168.8|165.5|167.8|164.6|165.4|170.2|177.1|178|178|175|175.5|172.7|175.7|175.7|175.7|175|176.5|175.7|175|175.5|168|152.8|152|152.8|152|150.8|149.05|147.85|145.4|147.3|145.7|145.5|145.2|145.7|148.3|148.1584|148.4|145.4|146.1|146.2|147.9|150.3|149.2|146|146.1|144.4|143.05|143.7|143.9|146.9|146.2|144.3|145.7|148.3|148|149.8|149.1|146.1|146|145|142|149.1|149.6|147|147.2|146.8|142|146.5|142|137.8|137.1|137.8|131.15|136.4|133.5|135.1|135.1|135.8|136|140.7|141.2|142.6|144.2|145.2|146.7|145.7|144.9|145.2|145.3|145.8|145|146.4|145.7|145.8|||147.4|144.6|142.2|150.9|147|146.5|143.7|142.1|140.5|140.4|140.9|138.4|137.25|136.4|136.4|134.6|132|132.8|134.2|135.05|134.1|134.8|135.15|134.9|135.15|135.6|135.55|137.5|137.4|139.35|134.6|130.1|132.2|130|128.4|130.6|127.35|126.8|126.9|129.4|130.1|128.3|127.8|127.8|130.8|129.4|128.5|129|128.9|129.8|129.6|128|131.4|133.2|134.8|133.5|132.5|133.2|133.8|131.4|132.4|132.1|136.4||136.1|136|134.5|||135.7|134.7|135.85|134.8|134.6|135
05875|1165547|/equities/aker-carbon-capture-as|MSCI_EU_SMALLCAP||6.035|5.91|5.875|5.77|5.85|5.79|5.78|5.85|5.86|5.935|5.935|5.94|6.135|6.15|6.205|6.225|6.035|6.075|5.86|5.95|6.2|6.175|6.245|6.34|6.26|6.155|6.305|6.33|6.295|6.35|6.375|6.3|6.08|6|6.03|5.925|6.14|6.15|6.18|6.195|6.15|6.185|6.185|6.38|6.4|6.275|6.235|6.335|6.365|6.185|6.28|6.47|6.385|6.38|6.17|6.09|5.85|5.72|5.77|5.835|5.75|5.815|5.87|6.235|6.24|6.185|6.12|6.285|6.38|6.23|6.085|6.1|6.19|6.19|6.195|6.445|6.37|6.625|6.58|6.45|6.325|6.295|6.355|6.27|6.065|6.475|6.54|6.485|6.575|6.6|6.535|6.435|6.345|6.365|6.345|6.56|6.635|6.515|6.395|6.545|6.48|6.24|6.385|6.935|6.9|6.7|6.86|6.665|6.66|6.86|6.83|6.73|6.74|6.83|6.75|6.685|6.61|6.7|6.96|7.415|7.31|7.08|7.12|7.265|7.155|7.185|7.18|7.235|7.3|7.49|7.58|7.445|7.275|7.365|7.295|7.175|7.5|7.86|7.905|||7.54|7.495|7.58|7.15|7.03||7.155|7.17|7.145|7.21|7.095||7.125|7.2|7.16|7.26|7.345|7.465|7.49|7.45|7.55|7.6|7.555|7.655|7.735|7.74|7.825|7.865|7.775|7.785|8.005|8.075|8.65||||5.85|5.855|5.94|5.87|6.1|6.12|6.84|7.075|8.08|8.19|7.955|8.07|7.9|8.22|8.29|8.345|8|8.195|8.2|8.29|7.885|7.995|8.1|8.65|9.175|9.205|9.5|9.73|9.92|10.04|10.1|10.37|10.49|10.56|10.6|10.54|10.7|10.91|10.91|10.76|10.51|10.66|10.57|10.58|11.1|11.47|11.56|11.52|11.5|11.15|11.3|11.69|12.18|12.2|12.3|12.45|12.26|12.09|12.2|12.39|12.7|13.62||13.75|13.75|13.3|||12.94|12.97|13|13.18|13.92|13.58
05876|1072227|/equities/cibus-nordic-real-estate|MSCI_EU_SMALLCAP||177.2|175.75|173.45|169.7|171.2|170.75|167.9|169|168.55|170.15|171.9|172.25|172.9|173.9|176.55|175.4|174.85|172.95|176.5|176.75|173.8|172.35|176.4|177.9|176.6|176.6|176.6|176.85|178.15|182|181.3|181.3|183.5|183.6|184.5|184.7|182.45|184.5|185|183.95|185.15|182.95|181.4|182.55|177|179.05|178.6|176|175.55|176.1|175.95|175.4|171.95|176.1|176.45|173.05|170.65|166.3|169.3|168.65|168.5|169.7|165.95|167.45|167.25|169.15|169.35|169.65|173.2|173.2|172.15|167.65|170.2|169.55|169.05|167.5|168.35|167.55|166.9|168.65|170.85|167.05|167.9|164.85|164|169.75|170.5|170|170.95|170.9|169.1|166.7|167.45|167.55|167.9|166.5|168.7|171.05|174.1|175.35|175.75|173.45|172.75|169.7|168.2|167.5|167.85|165.4|164.45|161.75|158.95|157.8|156.85|156.8|156.15||154.5|153.1|152.7|154.45|153.75|154.95|154.6|152.15|152|156.6||157.25|156.7|154.85|155|149.45|149.75|151.7|151.25|151.35|151.65|152.55|150.85|151.85|152.05|155.2|153.75|151.6|150|150.8||150.8|149.8|148.25|148.1|145.55||144.65|140.85|139.25|138.5|142.9|142.45|142.1|138.7|138.5|138.5|137.8|140.55|142.5|140.2|141.85|140.95|141.5|141.95|142.75|143.25|142.25|||140.9|139.5|138.85|138.1|135.05|133.35|129.5|129|126.2|129.4|130.75|127.15|129.05|127.8|126.65|123.35|121.6|122.8|123.85|119.7|119.3|113.25|114.75|114.15|114.9|114.7|115|117.2|117.55|119.1|118.65|117.45|118|118.7|118.45|118.4|119.55|120.05|121|123.75|123.85|123.9|124|122.95|121.75|120.7|121.6|120|120.3|119.35|119.7|121.05|123.9|126.2|126.5|127.45|129|131.25|131.35|130.95|133.4|134.5|135.45||135.85|136.8|137.85|||137.25|137.9|139.9|140.2|138.5|141.1
05877|989760|/equities/dios-fastigheter?cid=989760|MSCI_EU_SMALLCAP||80.55|79.65|78.6|77.1|78.05|76.65|75.2|76.75|77.15|77.2|78.75|79.5|80.2|81.1|81.9595|81.55|79.75|78.95|79.5|79.95|79.193|79.75|81.5|81.75|82.3|81.1|80.4|79.7|80.05|82.3|83.2|84.15|84.5|85.75|86.1|86.2|85.55|87.6|87.85|88.55|91.15|90.35|89.8|89.35|88.4|88.2|88.15|87.6|86.45|86.55|87.45|87.55|86|87.3|87.95|88.35|88.75|88.75|88.65|87.65|87.55|85.8|85.05|85.6|87.75|89|88.65|89.25|90.7|91.25|90.65|89.35|88.5|88.7|88.05|86.484|85.9991|85.9|85.2|85.625|85.7|84.5|84.55|82.4|82.9|85.55|86.95|86.8|88.4|89.3|88.8385|91|89.7|91.95|91.4|90.15|91.2|90.75|91.95|91.5|91.15|91.1|90.95|89.75|87.9|88.9|87.9|86.25|86.15|87.6|86.35|85.25|86.7|87.7|89.15|87.025|88.05|87.7|87.3|87.7|88|89.05|89.725|88.5|89.05|90.7|90.95|91.65|92.6|91.75|92.1|89.3|88.95|90.45|89.85|90.2|92.15|92.4|90.95|92.25|90.8|93.3|92.8|90.4|90.05|89.9|89.575|91.45|89.575|86.5|85.15|85.25|83.225|83.7|83.65|83.325|84.15|84.8|85.85|85.9|83|82.7|81.6|80.8|80.1|81.05|79.8|82.5|83.75|84.6|84.05|86.55|86.7|87.1|||87|85.6|83.9|84.1|83.1|80.95|80|79.25|79.35|78.2|80.5|78.65|79.85|79.1|78.9|76.6|76.1|75.45|76.05|76.7|76.2|75.55|76.3|75.55|76.3|76.7|76|76.5|78.85|76.2|76.5|75.4|76.85|77.425|77|78.5|78|77.5|78.9|80.35|80.4|81.65|81.35|81.2|80.25|79.55|78.3|78.45|78.35|78.4|78.2|77.7|79.95|81.95|84.05|82.65|83.65|83.03|83.3|83.12|84.7|84.95|85.8||86.65|85.85|84.65|||84.6|83.8|83.75|84.15|82.6|84.25
05878|989834|/equities/atrium-ljungberg?cid=989834|MSCI_EU_SMALLCAP||203.5|206.5|206.5|200|202.5|201|195|199.4|200.5|203.5|219|209.5|209|213|218|215|212|209|213|214|214|215|214|213|213|212.5|213|211.5|215|217.5|221.5|221|223|225|226.5|235|236|241.5|242|240|245.5|246|251.5|251|248|247|246.5|245|247|245|240.5|238|237.5|235.5|237|236.5|232|233|238|237|238|232.5|232|231.5|236.5|237|238|241|243|245|239|232|234|233.5|233.5|230.5|230.5|230|231|234.5|235|233.5|234|227.5|233.5|238|234.5|232|234|234.5|234|234|235|237.5|239|236.5|239.5|241|240|243.5|242.5|245.5|250|229|219|218|217|211.5|208.15|209.5|207.5|201.45|205.5|207|208.5|205.45|207|204|204.5|204|203|210|210|204|204.5|209|212.5|213|210|206|201.5|198.2|201.5|209.5|207.5|205|208.5|215|208|209|207|212|211|208|208|210|203|207.5|207|199|199.2|197.6|192.5|197|194.6|189.2|188.6|192.8|195.4|190.8|186.8|186.5|183.6|183.7|188|193|190.8|197.4|197.6|200.5|198.6|204|205.5|209.05|||209|206|204.4|204|202|202|195.6|193.3|197|197.9|205|199.5|201.6|202|202.2|197|195.2|192.3|194.8|198|195.6|192.8|195.2|195.1|197.4|196.7|196.8|197.7|199.7|197.3|197.6|196.1|198.5|197.1|195.3|199.2|202|195.3|201.4|202.2|200.4|210.5|213|212.6|210.4|209.6|205.6|208.2|208.6|208.65|209.4|211.6|215|224.4|225.2|224.8|225.2|225.2|226|228|230.4|232|231.8||232.4|232.2|231.4|||228.6|228|227.6|227.4|228|228.4
05879|963647|/equities/s-immo-ag?cid=963647|MSCI_EU_SMALLCAP||22.5|22.4|22.6|22.5|22.4|22.3|22.3|22.3|22.4|22.3|22.3|22.4|22.3|22.2|22.3|22.3|22.3|22.3|22.3|22.3|22.3|22.3|22.3|22.3|22.4|22.3|22.3|22.3|22.3|22.2|22.2|22.2|22.2|22.3|22.2|22.2|22.3|22.3|22.3|22.3|22.3|22.3|22.3|22.3|22.2|22.2|22.2|22.2|22.3|22.2|22.2|22.2|22.3|22.2|22.3|22.3|22.4|22.2|22.4|22.5|22.3|22.4|22.3|22.5|22.9|22.8|22.9|22.8|22.8|22.9|22.9|22.8|22.9|22.9|22.9|22.8|22.9|22.7|22.9|22.9|22.8|22.5|22.5|22.6|22.3|22.9|22.4|22.6|22.6|22.2|22.5|22.6|22.2|22.2|22.2|22.2|22.2|22.2|22.2|22.2|21.3|22.2|22.2|22.6|22.2|22.2|22.2||22.5|22.2|21.8|21.8|21.8||||||21.7|||21.8|||||||||21.8||21.9|22.1|22|21.1|18.05|18.2||18.4|18.2|18.5|17.75|17.75|17.7|17.65|17.55|17.25|17.15|17.15|17.2|17.25||17.25|17.4|17.1|17.2|17.15|17.15|17.1|17.2|17.15|17.15|17.05||16.9|16.95|16.95|16.9|16.95|16.95|17.05|17|17.85|||17.62|17.4|16.88|16.76|16.6|16.6|16.16|16.06|15.94|16.18|15.96|15.96|15.92|16.02|15.98|15.9|15.72||15.64||15.4|15.2|15.22|15.22|15.1|15.26|15.12|15.04|14.84|14.82|14.82|14.76|14.76|14.88|14.8|14.78|14.78|14.76|14.76|14.92|14.82|14.88|14.92|14.96|14.9|14.98|15.18|14.92|14.98|14.96|15.24|14.88|14.76|14.46|14.6||13.4|13.14|13.14|13.1|12.88|12.82|12.64||12.64|12.62|12.68|||12.64|12.72|12.68|12.62|12.7|12.78
05880|989820|/equities/kinepolis-group?cid=989820|MSCI_EU_SMALLCAP||36.75|37.575|38.4|38.55|39.1|38|37.55|38.05|37.95|38.1|39.1|38.6|39.05|39.2|39.85|39.6|39.25|38.8|38.95|39.2|38.8|38.45|39|39.4|38.95|38.85|39.7|40.4|39.95|39.65|39.75|39.696|39.85|40|40.2|40.2|40.2|40.25|40|40.4|39.0945|39.2|39.5|40.055|40.2|39.9252|40|39.25|38.65|38.8|39.475|39.925|38.75|39.675|39.45|39.125|38.85|38.5|38.45|40.35|41.4|41.45|40.2|39.7608|40.35|40.7|40.1|39.725|39.5|39.7|39.9|40.3|38.45|38.65|39.95|39.25|39.45|39.5|40.2|38.7|37.25|36.9|37.2|36.25|35.6|36.95|37.3|37.9|37.95|37.05|37.05|36.7|37.1|37|38.2|37.7|38.3|37.35|36.6|37.2|36.45|35.3|35.325|34.85|35.2|34.75|34.65|34.8|33.725|34.3|34|34.4|35.7|35.575|35.9|35.95|36.6|36.7|36.95|36.15|35.675|36.45|36.3|36.25|36.8|36.35|37.175|36.95|36.9|37.5|37.325|37.7|38.1|39.2||39.5|39.225|39.425|39.35|38.95|39|40|39.7|39.85|40.4|40.6|40.5|40.35|40.5|39.95|40.4|40.65|40|40.15|40.25|39.775|40.6|40.55|41.5|41.575|40.5|40.6|40.35|40.3|40.7|40.95|40.9|41.275|40.65|40.8|40.4|40.4|40.6|42|||43|44.15|44|44.15|44.35|43.625|43.8|43.125|43.6|43.8|43.675|43.4|43.15|42.5|43.1|42.8|43.35|43.7|43.875|43.3|43.6|43.5|44|44.1|43.85|44.45|40.5|40.95|41.5|41.75|42.2|41.95|41.675|41.7|40.8|40.95|40.6|41.075|40.95|41.425|40.85|41.3|40.55|40.8|40.85|41.3|40.85|40.2|40.45|40.1|40.35|40.45|42.5|44|44.35|43.95|43.8|44|43.75|44|44.1|44.03|44.75||44.9|45.25|45.4|||45.23|46.05|47.73|47.35|45.25|44.25
05881|7061|/equities/accell|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05882|945695|/equities/dustin-group-ab|MSCI_EU_SMALLCAP||4.848|5.035|5.27|5.25|6.565|6.455|6.465|6.67|6.9|6.925|7|6.96|6.75|6.995|7.07|7.125|7.25|7.43|7.465|7.595|7.74|7.775|8.04|8.02|7.99|7.895|8.035|8.19|8.115|8.025|8.19|8.465|8.77|8.695|8.495|8.4|8.375|8.325|8.245|8.335|8.375|8.325|8.335|8.465|8.63|8.63|8.665|8.64|8.68|8.66|8.945|9.11|8.805|8.85|8.855|9.045|10.58|10.5|10.46|10.37|10.33|10.7|10.5|10.8|10.8|11.03|11.06|10.95|11.14|11.24|11.29|11.03|11.26|10.88|10.84|10.79|10.69|10.58|10.73|10.7|10.86|10.75|10.83|10.77|10.52|11|11.63|11.65|11.65|11.54|11.42|11.38|11.44|11.43|11.38|11.55|11.7|11.7|11.62|11.66|11.55|11.37|11.52|11.5|11.78|11.81|11.3|11.35|11.35|11.99|12.26|12.2|12.15|12.17|12.42||12.58|12.56|12.56|12.57|12.73|13.1|13.16|12.94|12.94|14.6||14.23|14.46|14.95|14.58|14.48|14.1|13.71|13.46|13.32|13.36|13.33|13.28|13.12|12.85|13.02|12.96|12.94|12.48|12.43||12.27|12.14|12.31|12.35|12.56||12.84|12.84|12.65|13.2|13.74|13.69|13.23|12.9|13.62|13.89|13.75|13.38|13.56|13.5|13.3|12.74|13.09|13.13|12.57|12.22|12.74|||12.72|12.75|12.33|12.44|12.72|12.7|12.48|12.2|12.22|12.07|13.1|12.9|12.65|12.45|12.57|12.67|12.42|12.15|12.39|12.24|11.51|11.51|11.65|11.77|12.07|12.08|11.84|11.84|12.34|12.8|12.42|12.11|11.94|11.38|11.54|11.61|11.58|11.81|11.92|12.3|12.08|11.94|12.21|12.18|11.87|11.96|12.04|11.59|11.28|10.88|10.78|10.51|10.8|10.63|10.81|11.6|11.54|9.48|9.5|9.55|9.7|9.94|10.18||10.22|9.895|10.14|||9.95|9.87|10.03|9.85|9.365|9.49
05883|948529|/equities/mediaset-esp?cid=948529|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.85|2.85||2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|||2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85|2.85||||||||||||||||||
05884|15256|/equities/retail-estates|MSCI_EU_SMALLCAP||59.5|59.6|59.5|59.2|59.9|59.5|58.8|59|59.5|60.5|60.8|60.9|60.7|60.6|61.5|61.2|60.9|61.5|61.6|62.3|62.5|63.2|64.1|63.7|64|63.9|64|63.9|64.5|65.5|65.3|65.5|65.5|65.7|65.7|65.7|65.1|64.8|64.7|65.3|65.5|65.5|66.3|66.3|66.2|66.9|66.5|66.3|66.6|66.7|68|68|68|68|68.7|69.6|69|68.4|68.4|67.4|66.4|66.6|65|64.9|65.2|65.4|65.7|65.5|65.5|65.8|65.3|65.1|65.4|65|65|64.8|64.6|64.3|64.3|64.3|63.6|63.5|63.5|64|62.4|63.7|63.7|64.3|64.2|64.4|63.7|63.8|64.1|64.8|65.5|64.8|65.4|65.3|64.9|64.7|64.4|64.3|63.6|63.2|63.6|63.8|63.3|62.8|62.1|62.8|63.1|63|63.2|63.8|64|64.3|64.9|65.2|65.4|65.9|63.3|63.9|63.9|64.8|64.8|65.4|65.5|65.6|65.9|65.6|65.7|65.8|67.2|70.2|71.9|70.8|71.3|70.9|70.7|70.4|69.8|69.7|69|68.3|68.4|68.2|67.9|67.2|67.2|66.8|66.6|66.2||66.3|66.2|65.8|66|66.4|66.4|66.3|65.7|65.1|65.5|65.7|65.6|64.9|64.6|66.2|66.1|65.8|65.3|65.7|65.8|66.2|||65.5|66|65.9|64.8|63.7|62.9|61.2|61.4|61.9|62.1|62.2|61.5|61.7|62.2|61.4|60.4|60.6|59.9|60.2|59.5|60.9|61|61.5|61|60.8|60.2|60.1|60.3|60.8|59.7|59.1|59.2|59.9|59.8|60.4|60.3|60.7|60.4|61.1|61.6|60.6|60.9|61.4|61|61.1|61.4|61.7|61.9|61.7|61.2|62.2|62.5|63.3|63.2|63.3|63.2|63.7|64.4|64.1|64.1|63.9|64.5|65.2||65.2|65.5|65.5|||64.9|65|65|65.4|64.5|64.9
05885|1076601|/equities/elkem?cid=1076601|MSCI_EU_SMALLCAP||18.32|18.33|18.2336|18.21|18.45|18.2|18.11|18.23|17.99|18.07|18.105|17.47|17.54|18.16|18.27|17.81|18.03|18.38|18|18.1|17.84|18.24|18.52|18.6687|18.53|18.98|19.7664|18.98|18.76|19.34|19.32|19.43|19.77|20.72|21.34|21.64|21.3|20.9|20.84|21.22|20.84|20.7|20.78|20.56|20.52|19.92|18.79|18.42|18.39|17.21|17.42|17.89|17.26|17.31|17.08|17.15|17.04|16.95|17.12|16.98|17.8|18.54|18.49|19.4|19.7|20.16|19.84|19.98|20.24|20.5|20.46|20.42|20.32|20.3|20.62|20.72|20.78|20.64|20.54|20.66|20.62|20.42|20.66|20.96|20.62|22.02|22.94|22.84|22.56|22.56|22.7|22.18|22.1|22.17|22.68|22.72|22.7|22.84|22.96|23.46|23.16|20.42|20.16|20.25|20.44|20.76|20.58|20.48|20.44|20.6|20.48|20.3|20.36|20.7|20.86|20.68|20.56|20.22|19.83|19.84|20.52|20.18|20.32|20.345|20.34|20.04|20.74|21|21.34|22.04|21.97|21.76|21.42|21.3|21.04|20.785|21.26|21.46|21.98|21.47|21.47|21.54|21.78|21.28|20.74|20.8|19.47|19.7|19.8|19.7|19.38|19.61|19.905|20.28|20.42|19.96|19.59|19.52|19.38|19.45|19.52|20.22|21|21.2|21.92|22.06|22.38|22.36|22.64|22.94|22.72|23.06|21.55|21.88|||21.45|21.45|21.48|21.62|22.04|22.28|22.22|22.42|22.28|22.54|22.46|22.9|22.86|22.1|22.08|22.08|22|21.88|22.22|21.74|21.07|20.1|19.71|19.31|19.35|19.62|19.44|19.47|19.75|19.985|19.51|20.04|20.6|21.26|20.975|20.58|21.9|21.76|21.82|22.24|22.08|21.96|21.9|22.63|22.6|22.54|22.72|22.5|21.82|21.74|21.96|22.4|23.2|23.05|23.72|23.72|22.6|22.96|22.18|20.5|20.26|20.4|20.86||21.34|21|21.14|||20.16|19.85|20.26|20.32|19.8|19.86
05886|948972|/equities/bpost-nv?cid=948972|MSCI_EU_SMALLCAP||1.9|1.95|1.918|1.97|2|1.956|1.95|2.02|2.02|2.08|2.145|2.115|2.1|2.145|2.215|2.335|2.34|2.325|2.32|2.38|2.43|2.42|2.34|2.405|2.415|2.37|2.365|2.3675|2.41|2.42|2.43|2.47|2.49|2.545|2.595|2.645|2.67|2.55|2.555|2.595|2.595|2.545|2.54|2.575|2.57|2.59|2.5107|2.47|2.505|2.475|2.55|2.62|2.61|2.615|2.52|2.515|2.53|2.525|2.52|2.54|2.56|2.605|2.59|2.53|2.56|2.6|2.555|2.555|2.6|2.6|2.61|2.6|2.58|2.6|2.64|2.605|2.61|2.545|2.585|2.6|2.6|2.575|2.6|2.595|2.5578|2.69|2.66|2.64|2.665|2.67|2.66|2.66|2.67|2.665|2.665|2.655|2.705|2.67|2.615|2.67|2.6869|2.716|2.7|2.715|2.775|2.795|2.895|2.945|3.1775|3.12|3.085|3.135|3.165|3.155|3.175|3.18|3.175|3.155|3.105|3.1|3.115|3.17|3.19|3.24|3.215|3.265|3.295|3.31|3.365|3.385|3.35|3.325|3.42|3.415|3.385|3.365|3.325|3.325|3.37|3.38|3.365|3.38|3.39|3.455|3.485|3.525|3.435|3.455|3.45|3.495|3.57|3.695|3.7075|3.77|3.78|3.74|3.695|3.78|3.825|3.87|3.59|3.61|3.58|3.525|3.58|3.58|3.59|3.575|3.51|3.465|3.505|3.545|3.5|3.445|||3.49|3.462|3.396|3.338|3.374|3.4|3.336|3.258|3.138|3.242|3.24|3.27|3.266|3.288|3.332|3.286|3.35|3.486|3.622|3.696|3.52|3.482|3.492|3.516|3.588|3.618|3.568|3.562|3.588|3.594|3.586|3.57|3.616|3.6|3.574|3.562|3.794|3.756|3.766|3.776|3.79|3.816|3.878|3.926|3.978|3.962|3.964|3.96|3.886|3.904|3.918|3.916|3.966|4.064|4.174|4.262|4.268|4.5|4.7|4.69|4.72|4.7|4.74||4.71|4.73|4.73|||4.71|4.8|4.8|4.82|4.77|4.78
05887|27760|/equities/advanced-medical-solutions-group|MSCI_EU_SMALLCAP||216|215|213|210|214|211|204.5|204|203|204|209.5|216|230|226|227|219.5|223.5|234.5|239.5|239.5|237|242|240.5|208.5|199.4|204.5|203.5|206|207|211|215|213.5|210|208|205.5|209|206|207|199.6|205.5|209|215|214.5|222|222.5|227|225|223.5|233|234|243|255|269|244|234.5|234.5|233|230|233|235|234|238|239.5|242.5|247|251.5|253|250|253||255|254.5|254|249|248|249.5|250|244|246|249|239|238|236|231|232|244.5|250|248.5|247|248|247.5|243.5|239.5|234|238|239|240.5|236|234.5|233|232.7|233|231.5|229.04|229.5068|228.4|221|218|215.5|215.5|218|217|217.5|214.2|217|218|220|216.5|218|220|216.5|219.927|221|219|217.5|214.5|216.5|216.5|215.5|221.5|218|217|221.5|220||213.5|213.5|214.5|214.83|215.2525|218.165|216.5|216|214|209|207.5|205.5|200|196.6||196|195.4|195.8|190.6|190|189.2|192.12|192.66|192.25|190.6|186.8|187.4|186|185.6|184|185.6|183|184.2|181.6|189.2|184.4|188.4|191.6|199.2|||197.8076|191.6|187.119|192|194.8|192.9|194.8|196.2|193.2|206|215.94|220|213.4|217.33|218.5|219.5|216|209.5|209.5|212|210.079|208.122|213.1599|215.95|216.5|215|212|212|211.5|211.5|209.5|207.5|212.5|214.5|214|213|211.7864|212|213.88|216.5|212.5|211|211.5|215.1588|213.5|211.6293|210.9975|215|211|213.5|211|213.5|212|217|217.5|216.6599|215.011|205|206.5|206.5|204.5|207.38|217.5||211.7799|214.5|217|||215|215.378|218.5|215.011|214.7475|215
05888|976461|/equities/forterra-plc|MSCI_EU_SMALLCAP||180|185|181.4|185|185|182|180|180.4|183|184|185|180.4|182.6|196.4|191|190|199|191.6|198.8|192.8|200|200|200|197|196.4|194.2|193.6|197.2|190.6|191.8|193|192.8|187.2|177|178|178|177.6|177.8|177.8|178|177.8|178|178.2|178.4|178|178.4|180|180|180|180|180|179.8|182.2|181.4|180|178|180|180|179.4|178.4|173.8|179.8|179.6|179.8|179.8|180|180|179.6|180||178.6|176|179.4|180|176.8|174.2|174.4|172|172.8|171.8|168.2|175.8|174.2|172.8|175.8|178|181|179.8|176.2|188.8|186.2|188.8|185.6|185.6|184.8|188.2|194.4|193.4|189.8|190.8|182.4|183|179.8|181.8|183.8|181.4|174.8|166.2|164.2|164.8|161.6|160.4|162|160|164.8|164.8|163.4|163.8|164.8|163.8|168.4|167.2|170|172.8|173|176|175.4|175|171.2|174.6|169|174.8|175|175||170.6|166.6|174.8|175|183|177.6|183|178|175.6|179.8|178.2|174.8|173.8|175||168.8|169.8|173.8|171.4|169.2|163.6|167|169.4|162.008|158|159.8|158|159.8|160.2|165|165|158.8|159.6|160.8|164.8|164.8|166.2|177|173.6|||176.4|177.2|177.2|184|179.6|183.8|176|180|180|175.2|177.4|175|179.8|177.8|179.8|179.8|179.2|179.8|179.8|179.8|180|180|177.8|179.8|180|180|179|179|178.2|179|178.8|178.8|178.6|174.2|172.8|173.2|178.4|171.4|169.8|169.8|169.8|169.8|168.2|169.8|166.4945|166|164.616|164.8|158.8|162.2|163.8|169.8|173.6|170|168.6|170|170|170|170|170|169.4|173.099|178.4||182.8|182.6|178.8|||175.8|175.8|175|171.4|169|168.8
05889|1073019|/equities/harvia-oyj|MSCI_EU_SMALLCAP||44.4|44.4|43.4|43.25|43.4|43.5|43.2|43.15|42.75|43.55|44.55|45.2|44.55|45.85|46.55|47.9|46.65|45.65|45.5|45.55|46|45.9|46.6|47|47.3|46.7|46.45|46.65|46.65|46.9|46.5|47|45.5|46|45.3|45.6|45|46.15|44.7|45.1|45.4|45.65|46.5|47.4|47.8|47.15|47.2|45.6|44.1|44.4|45.1|44.6|41.05|41.6|41.2|41.5|41.35|41.1|41.2|41.5|41.9|41.5|41.25|42.5|43.1|43.05|43.1|43.5|43.55|43.8|43.95|43.75|42.5|42.8|42.3|40.5|40.2|40.75|41.2|41.05|40.8|41.9|38.35|37.3|36.6|39.75|40.2|39.95|39.5|39.7|39.25|38.55|39.05|39.05|38.3|38.9|39.6|39.45|39.65|38.8|37.85|37|36.7|36.75|37.05|37.6|36.4|36.6|36.5|37.2|37.45|37.4|37.85|38.1|38.45||39|38.3|37.85|36.95|37.8|38.8|39.05|39|39.3|39.35|39.6|39.6|40.3|42.05|43.85|41.95|43.45|45.1|45|44.3|43.85|43.85|45.35|45.1|44|44.7|44.1|43.25|43.2|41.95||40.8|39.7|39.85|39.4|40.95||41.35|41.2|40.7|40.75|41.15|41|39.7|39.8|39.9|41.5|40.85|41.15|41.85|41.55|40.9|40.8|41|39.6|39.8|38.75|38.55|||38.6|39.1|38.74|37.5|37.44|37.08|36.62|36.16|35.8|35.6|35.22|34.78|34.7|34.5|34.36|34.16|34.12|34.04|33.76|33.52|33.4|33.58|33.98|33.9|33.78|32.92|32|32.14|32.56|32.6|32.3|31.74|31.24|32.7|32.84|33.76|27|27.22|27.42|28.2|27.94|27.68|27.74|27.42|27.86|28.12|27.44|27.24|26.92|26.9|26.76|26.9|26.96|27.46|27.48|26.86|26.66|26.36|26.5|26.4|27.3|27.46|27.34||27.64|28.08|27.94|||27.44|27.3|27.3|27.38|27.1|26
05890|6890|/equities/fugro|MSCI_EU_SMALLCAP||17.48|17.29|16.8|17.17|17.21|17|16.97|17.13|17.2|17.2|16.4|16.14|16.21|16.73|17.07|17.3|17.33|17.17|17.12|17.84|19.89|21.06|21.7|22.06|22.16|22|21.58|21.76|21.88|21.78|21.88|21.44|21.6|21.6|21.72|21.64|21.56|21.2|21.22|21.28|21.26|20.6|20.5|20.52|20.5|20.6|21.02|20.96|21.38|21.12|21.16|21.14|20.8|20.88|20.88|20.7|20.34|20.22|20.18|20.4|20.58|21.1|21.76|22.46|22.62|22.68|22.5|22.5|22.64|22.84|22.84|23.34|23.56|22.42|22.46|22.3|22.22|22.28|22.18|22.16|21.64|21.58|21.82|22.24|21.4|22.92|25.66|24.94|24.52|24.68|24.7|24.84|25.04|25.4|25.2|25.14|25.06|24.3|24.1|23.7|23.36|22.74|22.84|23.22|23.24|23.26|23.32|23.02|22.92|23.04|22.88|22.88|23.16|23|22.98|22.78|22.76|22.62|22.46|22.36|22.58|23.34|23.36|24.36|24.12|24.26|24.14|23.94|24.16|24.66|24.52|24.7|24.18|24.32|24.38|23.9|24.12|24.2|23.64|23.42|23.08|23.06|23.36|23.5|23.42|23.56|23.56|23.56|23.42|23.14|23.08|23.04||23.7|23.6|23.76|23.88|23.16|23.4|23.68|23.9|24.52|24.3|23.44|23.58|23.28|23.08|23.06|23.16|23.52|23.34|23.48|23.04|23.04|||22.72|22.96|22.52|22.38|22|22.24|22.02|21.4|21.4|21.26|21.16|21.12|20.94|21.68|22.06|21.9|22.26|22.02|22.14|21|21|18.98|18.82|18.6|18.56|18.2|17.69|16.72|16.76|16.86|16.8|16.52|16.62|16.75|16.84|16.78|16.98|16.97|17.1|17.21|17.3|17.38|17.52|17.9|18.03|18.18|17.92|17.51|16.56|16.64|16.53|16.39|16.78|16.78|16.73|16.39|16.53|17.22|16.73|16.75|17.09|17.3|17.55||17.52|17.3|17.07|||16.88|16.71|16.38|16.27|16.03|16.18
05891|948633|/equities/zon-optimus-sa?cid=948633|MSCI_EU_SMALLCAP||3.495|3.505|3.495|3.485|3.53|3.515|3.5|3.5|3.48|3.455|3.445|3.435|3.395|3.405|3.415|3.4|3.4|3.41|3.55|3.585|3.565|3.645|3.635|3.635|3.64|3.64|3.635|3.625|3.63|3.635|3.645|3.675|3.68|3.685|3.61|3.595|3.595|3.59|3.6|3.61|3.62|3.61|3.695|3.695|3.69|3.72|3.67|3.655|3.63|3.61|3.595|3.64|3.655|3.67|3.645|3.63|3.625|3.625|3.6|3.595|3.6|3.595|3.565|3.565|3.6|3.615|3.605|3.58|3.56|3.515|3.515|3.49|3.51|3.53|3.525|3.5|3.505|3.485|3.48|3.45|3.465|3.46|3.475|3.44|3.47|3.53|3.555|3.59|3.59|3.645|3.625|3.63|3.635|3.65|3.65|3.6|3.57|3.56|3.545|3.535|3.575|3.54|3.495|3.425|3.425|3.395|3.42|3.395|3.415|3.365|3.31|3.33|3.33|3.35|3.325|3.34|3.335|3.37|3.355|3.315|3.32|3.32|3.355|3.31|3.365|3.37|3.365|3.38|3.355|3.36|3.33|3.36|3.365|3.375|3.365|3.365|3.395|3.415|3.43|3.415|3.425|3.435|3.61|3.445|3.385|3.335|3.31|3.285|3.285|3.285|3.275|3.28|3.255|3.285|3.295|3.285|3.29|3.29|3.3|3.35|3.625|3.635|3.615|3.625|3.625|3.62|3.615|3.635|3.625|3.625|3.655|3.685|3.685|3.685|||3.64|3.636|3.596|3.548|3.546|3.5|3.446|3.438|3.452|3.455|3.456|3.436|3.468|3.466|3.482|3.506|3.558|3.294|3.28|3.292|3.242|3.252|3.234|3.248|3.248|3.28|3.276|3.276|3.232|3.175|3.2|3.168|3.18|3.294|3.248|3.174|3.198|3.188|3.204|3.276|3.29|3.286|3.3|3.28|3.296|3.296|3.31|3.308|3.298|3.295|3.296|3.276|3.292|3.3|3.302|3.308|3.318|3.33|3.35|3.36|3.34|3.27|3.24||3.22|3.22|3.22|||3.22|3.21|3.21|3.21|3.21|3.25
05892|958982|/equities/xvivo-perfusion-ab|MSCI_EU_SMALLCAP||482|481|471.5|474.5|468.5|453.5|451.5|461.5|456|458|468|467.5|461.5|463|469|460.5|454|467.5|450.5|453.5|454.5|459|462|494|495.5|481|489.5|492.5|504|517|507|512|507|508|502|504|512|512|484|490.5|499.5|503|503|518|511|510|517|512|512|523|514|504|508|512|508|508|504|499|499|487.5|485.5|504|506|528|533|535|537|538|533|530|535|535|529|529|541|533|526|510|507|522|526|515|521|499.5|482.5|507|519|514|511|514|523|520|521|532|541|547|538|528|515|520|515|417|424|427|424.5|412|410|415|422|419.5|421|421.5|423|423|422|423.5|435.5|444.5|443.5|437.5|447.5|459.5|457.5|454|455.5|455.5||444|440|446|440|435|431.5|393.5|400|403|412|408|408.5|406.5|399|397.5|394|392|385.5|385||381.5|377|380|380|388.5||385|380|377|370.5|385.5|322.5|321|323|327|330.5|333.5|338.5|333|322.5|295|288|288|287.5|272|268.5|278.5|||276.5|277|276.5|278.5|284|284.5|275|275.5|280.5|283|291.5|282.5|287.5|291|294|287.5|282|277.5|284|282|272|261|267.5|266|267.5|274|278|284|279|279.5|279.5|277|275.5|272.5|276.5|275.5|271|272.5|275|287|290|304.5|310|297|290|300|337.5|325|331|325.5|340|338|338|341.5|343.5|335|337|335.5|330|326.5|330|332.5|334||337|328.5|322|||320.5|329.5|309|307.5|306.5|306
05893|1050738|/equities/warehouse-reit|MSCI_EU_SMALLCAP||84.4|87|87.3|86.4|86.8|86.2|84.7|84.4|84.4|83.5|84.2|83.8|83.7|84|85.5|84.8|84.2|86.2|86|86.6|87|89.3|92.7|90.1|90|88.7|87.8|87.4|87.9|88.7|89|88.1|89.1|88.4|87.4|87.3|86.5|86.7|86.6|86.5|87|86.6|86.7|90|88.4|90|89|89|88.6|89|91|90.9|89.9|90.9|90.9|90.2|90.6|89.4|89.7|89|87.5|86.4|87.4|87|87.1|87.5|86.3|86.4|87.6||87.2|87.5|86.925|88.4|88.5|88.4|88.151|88.2|87.1|87.9|88|88|87.5|86.4|87.5|88.7|88.9|88.425|87.3|87.25|86.4|85.6|85.5|86.9|86.8388|86.2|87|87|87|86.9|86.5|86|85.6|83.5|83.7|83.5|83|83.6224|83|82.5|82|81.9|82|81.5|81.6|80.3|80.9|80.8|80.5|80.7|81.5|83|82.4|82.5|82|84|84.5|84.6|83.6|82.9|82.9|82.4|81.2|84||82.8|84.5|84.4|86|86|86|86|85.8|84.8|84.9|84.603|85|85.9|85.3||84.6|83|81|81.4|80.6|80.3|79.9|81|80.4|79|78.8|78.8|78.491|78.6|79.7|79.3|79|81.4|80|80.8|82|82.4|83.842|84|||83|80.8|81.9|82|82|81.1|80|79.9|78.7|78.9|79.9|79.6648|79.994|79.304|78.9|78.3|78|76.4|78.3|78.2|78.3|80|81.6|84.5|85.8|86|85.8|85.9|85.9|86|85.7|85.9|86.8|87|86|85.9|85.1|85.6|86.9|87.8|87.3|87.8|86.9|87|85.9|85.8|85.1|85|84.9|84|84|86.9|88.8|88.3|89.5|90.3|90.1|88.8|89.68|91|92|92.9|92.8||92.8|92.8|91.805|||92.1|91.9|91.505|90|88.8|90
05894|940774|/equities/marimedia-ltd|MSCI_EU_SMALLCAP||387.5|391.5|392|396.5|395.5|395.5|383|375.5|338|311.5|316|299|301|302|308|318|327|326|313.5|317.5|316|313|323.5|314.5|309.5|311.5|310.5|311|311.5|324|324.5|321|304|294|294.5|294.5|290|287|290|298|302|300|297|303|310|306.5|302.5|305.28|311|311|300|287|290.61|293.5|293|287.5|284.5|286.5|287.5|290|295|294.5|294.5|303.06|298.565|299.5|298.55|304.5|310||303|310.51|291|286|292|290|284|284|280|278.8|287.73|291|280.1|270|278|279|273|272.3035|270|260.5|259.6955|257.18|256|248.5|243.5|249|248.5|248.5|248.5|248.5|245.214|248.5|248|246.5|250|249.8697|245.5|246|248|245|239.5|232|240.5|252.5|256|255|256|260|257|260|255|257|260|259.5|259.5|260|259|258.5|266.5|269.5|268.5|267.48|264.5|258.5||254.895|255|255|245.8|245|234|236.655|240.5|242|240|244.5|238|239|239.5||231.5|232.5|231.5|235|231.5|230|238.5|234.5|240|242.99|232.012|237|239|235.3|238.65|241.5|231|218.5|211|214.5|211.011|212.5|214.5|215|||212.8|198|200|207.8|200|209.4|205.4|209.8|206.2|189.33|191.388|197.5|198.7|204.53|209.8|214|217.972|212|222.8|222|222.2|222.5|208|205.8|202.28|205.6|206.2|207.8|207.8|201|201.2|196.1|198.6|200.8|200|207.8|202|205|206.1|205|214.4|210|211|214.4|217.4|216|214.2|216.8|214.2|216|215.6|213.8|211|210|209.8|209.2|208|209.4|200.2|194.1|200|204.6|206.426||205|215|211.8|||197.01|204.4|202.4|199|207.8|192.9351
05895|1162800|/equities/gvs-spa|MSCI_EU_SMALLCAP||5.18|5.19|5.18|5.23|5.24|5.17|5.3|5.27|5.27|5.85|5.96|5.82|5.89|5.86|5.92|5.9|5.93|5.96|5.98|6.03|6.12|6.3|6.24|6.31|6.16|6.25|6.3|6.33|6.42|6.56|6.62|6.73|6.64|6.61|6.64|6.65|6.7|6.76|6.78|6.8|6.89|7.06|7.1|7.25|7.22|7.25|6.97|6.39|6.55|6.4|6.53|6.55|6.54|6.44|6.26|6.42|6.45|6.46|6.47|6.44|6.25|6.39|6.46|6.7|6.76|6.87|6.96|6.87|6.84|6.74|6.71|6.73|6.71|6.74|6.74|6.56||6.55|6.6|6.69|6.64|6.56|6.2|6.13|6.21|6.23|6.37|6.48|6.44|6.58|6.59|6.52|6.67|6.67|6.75|6.69|6.68|6.68|6.76|6.78|6.79|6.78|6.81|6.82|6.86|6.87|6.63|6.63|6.72|6.72|6.62|6.58|6.64|6.75|6.84|7.02|7.11|6.88|6.88|6.74|7.03|7.25|7.32|7.52|7.29|7.1|7.02|6.91|6.98|6.94|6.65|6.74|6.94|6.94|6.95|7.02|7.14|7.25|7.04|6.9|6.82|6.81|6.39|5.97|5.47|5.5|5.64|5.78|5.68|5.73|5.59|5.54||5.58|5.57|5.5|5.49|5.62|5.57|5.7|5.69|5.66|5.68|5.74|5.98|6.17|6.23|6.25|6.23|6.24|6.14|6.28|6.09|6.12|||6.05|6.58|6.94|6.94|6.96|6.945|6.87|6.75|6.725|6.745|6.76|6.915|6.8|6.74|6.695|6.595|6.445|6.37|6.36|6.435|6.395|6.35|6.38|6.55|6.53|6.425|6.17|6.18|6.19|6.195|6.18|6.12|6.165|6.13|6.14|6.24|6.145|6.12|6.12|6.14|6.105|5.95|5.96|5.975|5.885|5.375|5.39|5.405|5.375|5.43|5.52|5.59|5.605|5.7|5.74|5.52|5.47|5.47|5.445|5.32|5.33|5.355|5.615||5.81|5.73|5.8|||5.65|5.435|5.32|5.305|5.415|5.66
05896|26378|/equities/aktia-a-plc|MSCI_EU_SMALLCAP||9.2|9.22|9.19|9.2|9.23|9.2|9.2|9.17|9.24|9.2|9.19|9.17|9.11|9.22|9.27|9.31|9.3|9.41|9.29|9.33|9.33|9.37|9.34|9.39|9.36|9.37|9.43|9.43|9.42|9.41|9.39|9.37|9.29|9.28|9.26|9.28|9.28|9.25|9.22|9.25|9.28|9.27|9.28|9.34|9.37|9.33|9.34|9.26|9.22|9.22|9.37|9.42|9.37|9.37|9.27|9.17|9.21|9.22|9.26|9.25|9.33|9.33|9.32|9.35|9.33|9.35|9.36|9.34|9.4|9.43|9.44|9.4|9.43|9.43|9.41|9.42|9.4|9.28|9.25|9.29|9.28|9.21|9.21|9.26|9.28|9.55|9.37|9.48|9.46|9.41|9.39|9.33|9.34|9.37|9.4|9.25|9.24|9.25|9.23|9.36|9.32|9.27|9.25|9.28|9.25|9.3|9.32|9.29|9.37|9.38|9.32|9.32|9.36|9.39|9.38||9.39|9.36|9.32|9.24|9.23|9.29|9.32|9.2|9.22|9.26|9.26|9.3|9.45|9.53|9.5|9.46|9.55|9.55|9.52|9.45|9.53|9.56|9.56|9.59|9.64|9.58|9.69|9.8|9.78|9.79||9.79|9.79|9.6|9.62|9.67||9.64|9.11|9.12|9.1|9.14|9.16|9.11|8.96|8.97|9|9.01|9.12|9.22|9.25|9.32|9.33|9.29|9.32|9.47|10.22|10.28|||10.06|9.95|9.78|9.7|9.6|9.5|9.4|9.37|9.32|9.43|9.44|9.53|9.45|9.46|9.45|9.38|9.26|9.25|9.28|9.27|9.24|9.22|9.15|9.08|9.07|9.15|9.14|9.12|9.16|9.08|8.99|9.02|9.08|9.07|9.06|9.27|9.41|9.48|9.73|9.75|9.72|9.78|9.76|9.67|9.74|9.62|9.6|9.49|9.48|9.52|9.6|9.62|9.66|9.78|9.8|9.76|9.77|9.85|9.87|9.86|9.66|9.63|9.6||9.52|9.5|9.5|||9.46|9.42|9.5|9.45|9.49|9.53
05897|989677|/equities/corporacion-financiera-alba-sa?cid=989677|MSCI_EU_SMALLCAP||47.45|47.6|47.7|47.45|47|||47.1|46.9|46.95|47.4|46.9|46.5|47.7|47.9|48|48.15|48.45||||||48.9|49.25|49.25|49.3|50.1||50.9|51.6|51.6|51.9|52.5|52.8|||52.2|51.9||51.7|51||51.85|51.35|||50.1|49.65|49.4||49.65||49.65||50.5|49.7||49.8|49.2|49.75|49.85||51.2|51|||51.3||51.4||51.9|52|51.9|51.5|51.7|51.1|51||50||49.7|49.55|49.35|49.85|49.3|||49.7|50.3|||50.1|50.7|50.2|49.75|50||||50.2|50.8||51.1|51.2|51|51.3|51|51.2|51.1||51.4||51.9||||52.3|52.3|51|||51.1|50.3||||52|||51.5|51.3||52.1||51.2||||||50.2|51.3|50.5|49.95||48|47.8||48|47.45|||48.35|47.75|48||48.3|48.4||48.4|47.85||47.15|47.2||47.2|47.3|||||48.9|48.75||||48.05|48.4|48.3|47.5|||48.05||47.75|48.2|48.2|49.05|48.25|48.7|||||48.1|47.8||48.45|48.15|48.35||47.55||47.55|47.45|47.55|48.8|48.35||48.85||48.65|48.95||48.9|48.85|48.4|48.75|48.85|48.65|48.85|48.5|48.75|48.45|48.449|49.35|50.5|49.85|49.25|49.85|49.4|49.25||||||||||||||||||
05898|298|/equities/premier-foods|MSCI_EU_SMALLCAP||197.8|193.6|191.8|189.8|189|187.4|184.4|186.6|183.6|182.6|189|198.4|193|191.2|194.6|190.2|1.9299|195|191.4|195|189.8|193|192.6|190.4|192|191.2|191|192.4|195|193|195|193.6|192|185.2|185.6|184|186.2|183.8|181.8|183.4|185|182|182.8|184.2|186|185.8|185|184.8|182.2|183|184|184|186|185.2|183.8|181|180.4|180.8|182|181.2|179.8|181.6|179.6|179.8|180.8|179.8|178|178|177.4||177.8|177.2|176.2|176|176.6|176.8|176.8|175.52|176.6|176.8|170.2|176.8|177.2|177.6|180.8|177.4|180.2|180|180.6|180|175.8|171.8|173.4|176.4|173.6|172.2|173|176|173.4|173.4|172.2|170|170|165|163.8|164.4|162.6|160.4|159|162|162|170|170|174.2|170.8|169|170|166.8|166.3|166|168.6|166|165|165.4|170|170|170.6|172|171.8|174.4|177|170|171|175.4||175.4|180.2|175.91|174.2|177.05|176.6|174.8|168.6|167.8|169.6|167.6|167.6|168.6|166.6||168.6|165|164.8|170.8|162.53|160|158|156.4|156.21|153.6|153.2|154.4|148.76|150.8|151|151|153|154.4|148.42|157.8|148|150.6|150.4|153.8|||151.4|155|150.6|151.8|151.2|155|157.6|151.6|152|156.2|154.8|155|155|159.4|156.4|159|160|139.4|140.2|139.6|142.8|142|142.8|142.2|142.8|142.8|142.8|141.01|141.01|141.2|142|140.8|141.2|141.2|141|142.8|142.8|139.8|144.6|143|142.8|143|143.2|143.6|144|141.8|144|143.4|142|140.2|140.4|139.4|140|139|139|138|139|138.8|135.8|138.8|133.61|136.8|137.4||136.6|140|139.8|||136.4|136.2|137|133.4|135.8|134.2
05899|993275|/equities/civitas-social-housing-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05900|989732|/equities/auxiliar-de-ferrocarriles?cid=989732|MSCI_EU_SMALLCAP||33|32.9|32|32.05|32|32.15|32.4|32.3|33.2|33.5|34.5|36.25|36.2|37.2|37.55|37.6|37.7|37.05|37.55|36.95|37|36.35|36.4|36.5|36.8|36.7|36.95|37.05|37.1|37.65|37.4|37.5|37.55|37.15|36.95|36.45|36.2|36.15|35.95|35.65|35.3|35.15|35|35.95|35.9|36.2|36.25|35.45|35.2|34.85|34.95|34.9|34.5|34.05|33.85|34|33.65|33.6|33.4|33.5|33.65|33.7|33.65|34.3|34.65|34.651|34.65|34.4|34.4|34.15|33.9|33.8|33.7|33.8|34.05|33.75|33.8|33.7|33.9|34|33.95|34.1|34.45|34.25|34.25|35.65|35.7|35.5|35.6|36.05|35.8|35.95|36.15|36.45|36.55|36.5|36.5|36.1|36.35|36.5|36.2|35.8|35.2|35.75|35.675|35.5|35.4|35.875|35.95|35.85|35.35|35.05|35.1|35.75|36|35.65|35.8|35.4|35.2|34.9|33.825|34.35|34.3|35.35|35.35|34.9|34.9|34.75|34.5|34.75|34.1|33.275|33.9|33.8|33.55|33.425|33.45|33.3|33.675|34.6|33.95|34.4|34.1|33.95|34.05|33.95|33.75|33.35|33.05|33.25|32.7|32.85|32.35|32.35|32.1|32.1|31.65|32.13|32|32.15|31.75|32.2|31.75|31.85|32.1|32.6|32.65|32.5|32.65|33.05|33.05|33.5|33.375|33.8|||33.95|33.95|33.95|33.6|34.2|33.55|33.4|33.6|33.7|33.85|34.3|34.6|34.45|33.8|33.6|33.7|33.55|33.7|33.7|33.3|33.45|33.55|32.35|33|32.85|34.35|33.95|33.725|33.45|33.35|32.8|32.5|32.8|33.1|33.75|33.8|33.75|33.65|34.05|33.45|33.1|33.675|33.4|33.25|33.3|33.1|32.8|32.2|31.65|31.85|32.6|32.15|32.5|33.2|33.15|32.7|32.8|32.6|32.55|32.45|32.45|32.95|32.95||32.45|32.3|32.3|||32|32.4|32.75|32.55|32.4|32.4
05901|29804|/equities/societa-cattolica-di-assicurazione|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05902|1177463|/equities/vitesco-technologies-ger|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||53.05|52.95|50.6|49.5|50.6|48.66|49.3|50.25|48.34|47.16|47.68|47.86|47.48|48.06|49.8|49.5|51.1|52.8|52.75|53.05|53.15|53|53.15|53.05|53.2|52.5|52.75|52.75|53|53.35|53.65|52.3|52.9|52.65|52.15|52.8|52.7|52.9|53.8|55|53.6|56|56.7|57.25|57.5|57.5|57.25|56.6|57.25|58.6|60.05|60.4|61.9|60.2|60.05|60.3|60.5|60.25|60.35|62.8|63.9|62.9|62.9|60.95|60.25|60.75|60.9|61|60.6|60.9|60.95|60.8|60.3|61.65|61.85|62.8|63.35|65.45|66.35|66.9|67.45|66|65.75|67.25|65.05|65.7|67.15|67.35|69|67.6|66.9|67|67.8|67.95|69.65|70.6|70.8|70.8|70.15|71|71.8|72.15|72.15|71.5|72.45|64.25|63.8|63.75||65.1|67.15|67.5|67.15|67|65.8|65.75|65.75|65.85|65.95|66.95|68.15|68.45|68.45|69.25|68|67.55|66.6|67|66.4|66.35|||65.45|65.2|65.45|65|64.45|65.55|66.7|67.35|68|68.7|70.7|70.4|71.1|70.4|70.9|71.6|71.75|73.85|75.1|75.5|75.4|74.9|74.45|83.4|83.65|83.65|83.5|83.55|84|84.8|84.55|84.75|85.3|84.15|84.5|83.3|83.1|82.8|82.5|81.95|81.5|81.05|81|80.8|81|83.8|85|84.9|84.35|84.3|83.55|82.1|81.35|83.25|83|83.05|82.3|81|81.05|80.7|79.8|79.6|80||79|78.2|81.35|||87.95|89.65|90.15|90.05|91.7|93.8
05903|948600|/equities/arseus?cid=948600|MSCI_EU_SMALLCAP||18.68|18.66|18.7|18.96|19.06|18.6788|18.3|18.3|18.18|18.56|18.66|18.9|18.82|19.14|19.26|18.92|18.8|18.86|18.8598|18.72|18.64|18.52|18.7|18.96|18.84|18.76|18.72|18.78|18.84|18.82|18.8|18.8|18.78|18.86|18.76|18.96|18.76|18.04|17.9|17.96|17.9956|18.38|18.38|18.6|18.56|18.6|18.36|18.44|18.44|18.68|18.76|19.04|18.94|18.98|19.1|19.1|19.1|19.22|19.24|19.26|19.38|19.36|19.08|19.2|19.3|19.34|19.18|18.94|19|18.94|18.98|19|19.14|18.96|19.0883|19.06|18.98|19.16|19.06|19.26|19.12|19.12|19.28|18.9|19.4|19.84|19.92|19.16|19.1|18.88|18.74|18.54|18.74|18.66|18.88|18.7|18.8329|18.72|18.62|18.68|18.6|18.6258|18.38|18.3|18.36|18.33|18.24|17.98|17.88|18.18|18.2|17.92|18.18|18.16|18.04|17.9|17.96|17.92|17.9|17.74|18|18.26|18.36|18.7|18.6|18.74|18.93|18.88|18.76|18.78|18.88|18.45|18.32|18.46|18.36|18.48|18.58|18.72|18.8|19.01|18.76|18.99|19.03|18.86|19.08|18.94|18.78|18.7|18.42|18.28|18.34|18.36|18.25|18.34|18.14|17.86|17.7|17.84|17.94|17.94|17.6|17.94|17.94|17.72|17.62|17.88|18.32|17.1|17|17.04|17|17.2|17.21|17.58|||17.68|17.57|17.39|17.18|17.31|17.23|17.16|17.025|17.15|17.22|17.415|17.37|17.525|17.64|17.92|17.95|17.71|17.7|18.05|18.04|18.04|18.01|18.02|18.04|18.1|18.19|18.08|18.36|18.22|18.09|18.05|17.43|17.27|17.23|17.02|17.14|17.035|17.07|16.97|16.82|16.75|16.71|16.9|16.84|17.005|17.04|16.93|16.86|16.85|17.03|17.02|17.2|17.3|17.39|17.29|17.25|17.1|17.25|17.27|16.85|16.83|16.8|16.97||16.79|16.92|17|||16.95|16.9|16.89|16.71|17.1|17.54
05904|948688|/equities/amg?cid=948688|MSCI_EU_SMALLCAP||14.69|14.44|14.77|14.98|15.17|15.15|15.09|15.66|15.59|15.66|15.6|14.86|14.56|15.13|15.77|15.27|16.19|16.02|15.79|15.71|15.64|15.76|16.27|16.22|16.16|16.24|16.3|16.5|16.54|17.05|17.1|16.43|16.48|16.67|16.84|16.72|17.36|17.13|16.53|17.4|17.1|16.79|17|17.37|17.56|17.3|16.56|16.23|16.22|15.91|16.59|17.09|16.47|16.4|15.7|14.76|14.44|14|13.72|13.74|14.07|14.32|14.13|14.65|14.85|15.23|15.22|15.25|15.68|15.42|15.31|15.37|15.38|15.32|15.32|15.5|15.31|14.74|14.53|15.25|15.58|15.28|15.4|15.37|15|16.36|17.25|15.8|15.43|15.38|15.28|15.12|15.435|15.31|15.47|15.81|15.82|15.78|16.04|16.24|16.52|16.61|16.3|16.6|16.95|17.08|16.4|16.115|15.85|16.26|15.67|15.87|16.25|16.45|16.61|16.57|16.72|16.39|16.87|17.13|17.72|18.31|18.64|18.57|19.11|19.15|19.5|19.8|19.96|20.86|20.7|20.88|21.38|21.72|21.38|21|21.48|21.56|22.68|23.14|22.88|22.68|23.64|23.62|23.36|23.7|23.7|24.16|23.28|23.02|23.48|23.7|22.27|22.38|22.24|23.12|23.5|23.56|23.44|24.28|24.16|24.44|24.6|24.58|24.68|24.8|24.82|23.94|23.46|23.32|23.66|24.02|22|21.68|||21.1|20.88|21.27|21.7|21.95|21.84|21.16|21.46|21.55|21.54|21.94|21.9|21.78|21.51|21.73|21.81|22.175|22.13|22.12|21.6|21.5|21.43|21.535|20.54|20.5|20.4|19.33|19.68|20.37|20.47|19.65|18.805|18.985|19.215|18.96|19|18.83|19.125|19.02|19.295|19.68|20.06|20.8|20.98|21.09|20.23|20.37|19.68|19.79|20.3|20.25|20.28|20.79|21.25|21.05|20.96|21.13|21.45|21.45|21.44|22.13|23|23.98||23.17|23.64|23.55|||22.78|22.98|23.08|22.87|22.75|23.1
05905|26195|/equities/skistar-ab|MSCI_EU_SMALLCAP||169.8|170.9|171.2|171.2|172.5|170.3|168|170|169.7|170.2|172|173.3|172.7|173.5|174.4|170.5|170.7|170.2|167.1|168.5|166.2|164.2|165.4|166.6|164.6|164.8|161.8|159.6|158|162.3|162.1|161.2|158.7|159.7|158.4|158.4|158.9|161|161.8|162.8|162.8|163|163|165.7|165.8|168.7|168|163|163|162.4|161.9|161.6|160.1|160.7|160|158.3|158.3|158.2|158.5|157.3|157.8|156.9|155.9|159.5|162.9|163.3|163.3|161.9|164.5|163.9|158.4|157.4|157.4|155.8|154.2|153.5|154|152.9|154|153.9|155|153|154.4|151.4|148.5|154.7|159|160|159.7|161.6|158.4|156|156.9|157.1|158.4|156.9|158.8|157.8|158.1|157.6|157.6|154.5|153.8|153.6|153|154|152.4|151.5|149.8|150.1|152.8|152.9|150|150|150.6||154.7|152.3|153|150.8|152.5|158.3|158.7|157.8|156.9|159||162|161.5|161.9|161.7|158.4|158|160.1|163|163.4|163.1|163.1|163|161.6|159.3|159.1|162.2|159.8|159.8|159.8||158.5|157.5|156.4|155.4|153.8||154|153.5|154.1|153.1|153.9|151.4|150.9|148.6|148.8|151.3|151.6|153.9|152.5|149.6|152|152.3|153|153.3|158|157.6|161.3|||161.9|160|158.4|154.6|154|151.6|150|143.2|145.8|148|140.1|135|134.3|133.7|132.6|133.6|133.8|133.5|130|130.1|132.3|132|132.4|133.2|132.4|129.8|128.1|126.1|126.4|125.6|124.8|124.8|124.5|125.3|128.6|128|127.6|129.4|128.8|131|131.1|132|131.9|129.4|128.1|127.4|126.8|125.9|127.8|127.3|128|129.8|131|135.5|134.6|135|134.7|133|129.7|129.1|129.4|121.1|120.7||120.3|119.4|120.8|||119.5|121.5|121.9|123|118.5|119.9
05906|940904|/equities/victoria-pl|MSCI_EU_SMALLCAP||45.95|44.95|46|47.4|49|48.95|50|54.2|56.2|58|60|65.6|75|79.9|87.9|87.9|88.4|90.9|92.9|102.8|104|110.8|113.8|113.2|113.8|113.6|113.8|113.8|114|113.6|113.8|115|121.8|125|130.2|133.8|127.8|135|133.6|134.4|134.8|133.864|134.8|136|138.8|140|138.4|135|135|138|135|136.8|141|140.9|135.4|136.472|139.4|136.664|135.04|136.434|139.8|139.8|140|138.2|139.8|146.6|149.6|146.8|159.8||158|157.4|160|164.8|168|173|177|177|177.8|180.8|185|170|165|165|167.4|171|168|165|165|166.8|162|162|165|164.6|160|170|170|162.2|161.8|175|172.9035|158.2|164|163.8|171|174.8|174.8|175|177.8|188|189.8|195|183|171.8|184.2|185|184.8|185.0208|186.8|189.8|183.6|177.7108|180|183.8|185|189.8|200|199.8|198.808|203|230|234.5|233.915|234||231.8685|224|235|243.7458|225|214.5|209|197.123|199.4|203.114|203|213.5|211.5|210||204.5|203|195.4|201.55|208.7|208.38|229.5|231|239.5|246.5|244|246.5|246.5|248.5749|248.5|259|260|279.5|289.5|289.5|293.515|280.028|274.5|284.5917|||265.1|242.5119|240.192|260|262.5|249|245.5|246.5|238|245|237.5179|244|253.5|277.5|274.5|253|247.5|257.5|265|259.5|259.5|255.5|259.5|264.5|264.5|264.5|263.5|270|281|289|291.5|294.5|285|275|274.5|279.5|270.5|260|275.5|275|284.5|295|293.5|293.515|288.529|294.5|292|296.5|280.5|264|264|254.5|255|273.5|263.3733|262.993|278.5|294|291|280|284|299.5|303.5||315.132|329.5|324.5|||319.5|344.5|354|340|327.5|350
05907|954908|/equities/coor-service-management-ab|MSCI_EU_SMALLCAP||33.66|33.7|33.5|33.78|33.52|33|33.1|34.46|34.64|35.1|35|34.62|34.52|36.04|36.76|37|36.84|37.56|37.36|37.8|37.7|37.68|37.94|38.42|37.88|38.08|41.9|44.04|43.92|44.9|44.88|44.48|44.18|44.1|42.92|42.82|43.36|43.58|43.72|43.8|43.96|44|44.84|45.6|46.04|46.26|46.3|45.48|46.08|46.04|47.36|47.76|46.94|47.02|47.5|47.18|46.32|46.64|46.76|45.74|42.42|42.72|42.24|43.06|43.42|43.52|43.12|42.6|42.74|42.86|42.66|41.98|42.26|43.18|43.18|43.24|42.94|43.24|43.38|44.16|42.88|41.5|41.88|41.74|40.96|42.68|43.48|43.96|43.96|44.02|44.12|43.7|43.48|43.8|43.88|42.58|42.9|43.4|42.98|44.4|47.1|47.76|46.56|47.4|48.2|48.82|49.16|48.78|48|47.8|47.92|47.92|48.48|48.2|48.46|48.14|48.54|47.36|48.5|48.84|49.12|50.25|50.25|49.64|49.4|50.15||48.9|50|50.25|49.24|48.6|50.1|50.7|49.9|49.86|49.2|49.14|49.56|49.9|49.7|49.1|49.1|49.02|48.96|49.4||49|48.98|48.02|47.26|47.92||48.86|49.28|51.25|50.6|51.3|49.9|48.72|48.24|47.96|48.76|50.1|50.75|51.05|50.75|50.5|50.45|50.8|51.95|52.1|51.7|51.25|||50.95|51.2|51.6|50.5|51|50.2|49.42|49.74|50.6|50.5|49.26|49.26|48.98|48.9|47.98|46.96|44.74|44.94|46|45.52|45.02|46.72|46.56|46.26|45.56|45.58|44.48|44.64|44.5|45.76|45.54|43.5|44.02|43.42|42.5|43.96|40.42|40.44|42.4|44|44.06|44.28|44.08|43.98|44.2|43.96|43.98|43.82|44|45.94|45.14|45.56|46.2|46.64|46.02|45.56|44.74|45.08|44.88|44.4|44.4|43.78|44.7||43.82|43.2|43.36|||42.92|42.6|42.78|42.62|41.52|42.86
05908|942711|/equities/tecnoinvest|MSCI_EU_SMALLCAP||7.89|7.9|7.77|7.81|7.9|7.815|7.735|7.8|7.75|7.845|7.855|7.85|7.8|8.02|9.205|10.77|10.69|10.67|11.12|11.3|11.2|11.01|11.14|11.31|11.08|10.97|11.03|11.07|11.09|11.61|11.57|11.31|11.24|11.58|11.65|11.6|11.72|11.72|11.62|11.74|11.76|11.78|11.96|12.19|12.12|12.31|12.15|11.76|11.97|11.96|12.25|12.49|12.29|12.43|12.47|12.47|12.19|12.04|12.2|12.29|12.34|12.28|12.19|12.82|13.12|13.1|12.96|13.02|12.31|12.08|11.75|11.57|11.56|11.8|11.68|11.62||11.49|11.4|11.91|11.47|11.34|11.88|12.24|14.15|14.84|15.31|15.41|15.37|15.55|16.52|16.63|16.93|16.92|17.06|17.22|17.25|17.43|17.32|17.64|17.5|16.98|16.86|16.7|16.8|16.83|16.75|16.81|16.45|16.34|16.31|16.42|16.91|17.14|17.25|17.26|17.19|16.68|16.51|16.79|16.79|17.3|17.41|17.31|17.5|17.9|18.1|17.87|17.86|18.56|18.6|18.57|19.25|19.65|19.38|19.23|19.19|19|18.55|18.81|18.88|19.2|19.38|19.42|18.6|18.6|18.52|18.6|18.71|18.47|18.1|17.94||18.18|17.95|17.65|17.48|17.7|17.6|17.25|17.14|17.23|17.54|17.44|17.68|18.22|18.04|18.25|18.27|18.29|18.34|18.45|18.49|19.27|||19.16|19.64|19.26|18.96|18.99|19.11|18.6|18.18|18.2|18.21|18.26|18.45|18.42|18.22|18.38|18.59|18.33|18.56|18.57|18.63|18.86|19.55|19.49|18.71|18.61|18.9|18.88|19.2|19.19|19.24|19.28|19.09|19.33|19.62|19.46|19.19|19.11|19.06|19.32|19.65|19.88|19.75|19.64|19.75|19.83|19.88|19.45|19.35|19.18|19.22|19.13|18.76|18.86|19|19.05|19.1|19.22|19.15|18.83|18.92|19.23|20|20.5||20.52|20.48|20.64|||20.7|20.66|20.5|20.36|20.12|20.12
05909|15254|/equities/recticel|MSCI_EU_SMALLCAP||11.08|10.98|10.88|10.96|11.06|11.08|11|11.22|11.34|11.6|11.58|11.52|11.68|11.82|11.9|11.84|11.66|11.64|11.66|11.86|12|12.04|11.8|11.9|11.9|11.88|11.88|11.9|12.06|12.38|12.5|12.44|12.48|12.68|12.84|12.86|13.16|13.18|13.1|13.06|12.84|12.9|13.12|13.32|13.26|13.34|13.48|13.2|13.36|13.38|13.34|13.44|13.34|13.12|12.58|12.66|12.46|12.54|12.56|12.38|12.42|12.32|12.4|12.58|12.46|12.62|11.76|11.72|11.86|11.94|12.02|12.08|12.1|12.1|12.14|11.96|12.06|11.92|11.96|11.96|12.08|11.88|11.88|11.8|11.6|12.18|12.58|12.62|12.74|12.78|12.8|13.02|13.42|13.36|13.4|12.98|13.08|12.92|12.9|12.8|12.88|12.82|12.64|12.84|12.8|12.78|12.58|12.58|12.34|12.58|12.62|12.72|12.7|13.14|13.46|13.28|13.38|13.36|13.16|13.06|13.3|13.8|13.42|13.3|13.3|13.06|13.1|13|13.62|13.88|14.14|14.16|14.2|14.16|14.32|14.4|13.96|13.88|13.86|13.94|13.9|13.96|14.02|14.06|13.96|13.54|13.4|13.28|13.16|12.94|12.86|12.58||12.6|12.4|12.18|12.18|12.16|12.14|11.96|11.84|12.18|12.22|12.16|12.3|12.52|12.28|12.4|12.44|11.8|11.9|11.9|11.58|11.06|||11.06|10.78|10.64|10.52|10.6|10.54|10.5|10.42|10.52|10.62|10.7|10.76|10.68|10.88|10.8|10.84|10.72|11.06|11.8|11.88|11.8|11.5|11.58|11.48|11.56|11.24|11.12|11.16|11.26|11.26|11.14|11.14|11.28|11.32|11.46|11.5|11.1|11.3|11.36|11.64|11.5|11.6|11.3|11.14|10.78|10.74|10.7|10.68|10.4|10.64|10.56|10.46|10.3|10.4|10.54|10.62|10.62|10.7|10.58|10.54|10.68|10.66|10.7||10.7|10.8|10.82|||10.72|10.74|10.18|10.16|10.3|10.4
05910|1006463|/equities/alpha-fx-group-plc|MSCI_EU_SMALLCAP||2200|2230|2210|2300|2280|2280|2260|2260|2240|2240|2260|2240|2250|2320|2360|2350|2340|2320|2250|2270|2180|2170|2160|2080|2130|2130|2100|2080|2090|2100|2140|2170|2210|2200|2180|2140|2160|2170|2150|2170|2190|2190|2210|2230|2230|2310|2350|2280|2300|2270|2270|2260|2260|2260|2240|2180|2170|2100|2310|2370|2370|2440|2460|2540|2560|2620|2590|2570|2590||2580|2585.5801|2600|2570|2590|2580|2530|2520|2400|2430|2440|2410|2460.749|2396.8|2410|2600|2630|2590|2620|2610|2580|2490|2490|2540|2510|2540|2530|2500|2530|2524|2570|2490|2500|2450|2400|2380|2290|2280|2230|2290|2310|2314|2440|2440|2500|2510|2500|2410|2430|2423.6001|2440|2460|2450|2500|2508.8|2520|2450|2340|2360|2360|2340|2330|2360|2440||2410|2390|2270|2294|2300|2310|2280|2280|2250|2300|2290|2210|2220|2130||2100|2200|2150|2146.666|2080|2096.7|2090|2095|2060|2060|2049.7|2080|2093|2150|2160|2200|2150|2149.3|2037|1979.7|1950|1950|1980|1950|||1900|1840|1840|1840|1820|1820.182|1800|1680|1680|1710|1710|1740|1740|1737|1740|1740|1740|1740|1740|1720|1730|1735|1740|1740|1690|1740|1720|1680|1700|1735|1740|1750|1750|1730|1780|1800|1800|1800|1770|1740|1720|1680|1649.5|1600|1519.6|1580|1580|1610|1610|1730|1750|1735|1770|1770|1780|1770.177|1800|1800|1761.903|1780|1785|1800|1800||1750|1755.176|1755|||1745|1750|1790|1670|1675|1640
05911|948745|/equities/melia-hotels-international-sa?cid=948745|MSCI_EU_SMALLCAP||6.795|6.815|6.9|6.99|7|6.95|6.99|7.025|7.31|7.22|7.315|7.36|7.455|7.355|7.34|7.125|7.0057|7.06|6.96|6.945|6.8898|6.82|6.8|6.785|6.83|6.7116|6.82|6.81|6.795|6.805|6.835|6.865|6.835|6.74|6.745|6.7292|6.69|6.695|6.67|6.57|6.53|6.475|6.42|6.61|6.7|6.73|6.81|6.72|6.67|6.6|6.62|6.61|6.545|6.55|6.52|6.54|6.5|6.46|6.515|6.495|6.44|6.475|6.4|6.6|6.705|6.615|6.54|6.55|6.525|6.565|6.45|6.46|6.345|6.44|6.375|6.45|6.305|6.27|6.225|6.29|6.195|6.21|6.295|6.27|6.2|6.435|7.005|7.15|7.09|7.015|6.955|7.02|7.09|7.09|7.24|7.235|7.3|7.49|7.51|7.485|7.43|7.455|7.375|7.665|7.63|7.815|7.8|7.795|7.68|7.83|7.73|7.705|7.725|7.69|7.625|7.595|7.545|7.6|7.59|7.54|7.595|7.755|7.85|7.785|7.825|8|8.185|8.15|8.095|8.045|7.915|7.89|7.705|7.855|7.795|7.78|7.805|7.8125|7.945|7.915|7.88|7.795|7.875|7.895|7.885|7.865|7.7|7.67|7.61|7.8|7.47|7.385|7.3725|7.47|7.48|7.449|7.455|7.435|7.31|7.255|7.16|7.2|7.15|7.21|7.295|7.495|7.435|7.275|7.35|7.355|7.42|7.445|7.385|7.485|||7.505|7.475|7.44|7.355|7.265|7.16|6.965|6.9675|6.92|6.875|7.05|6.975|6.915|6.765|6.725|6.7|6.695|6.59|6.725|6.695|6.715|6.78|6.87|6.99|6.915|6.955|6.855|6.81|6.155|6.23|6.31|6.2|6.365|6.395|6.385|6.345|6.335|6.34|6.31|6.33|6.38|6.315|6.275|6.35|6.355|6.395|6.345|6.255|6.245|6.16|5.995|5.855|5.84|5.905|5.94|5.995|5.925|5.97|5.95|5.89|5.89|5.96|6.04||5.97|6.05|6.08|||6.15|6.14|6.21|6.24|6.39|6.37
05912|32424|/equities/emis-group|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05913|7464|/equities/van-lanschot|MSCI_EU_SMALLCAP||42.55|42.6|42.35|42.95|43.4|43.5|43.45|43.45|43.5|44.6|44.75|44.8|43.55|43.85|43.2|42.35|42.05|42.1|41.9|42|42.25|42.55|43.2|44.25|44.6|44.3|43.9|44.4|44.45|44.8|44.95|44.7|44.65|45.1|45|44.7|44.1|44.25|43.4|43.05|42.95|42.45|42.85|43.15|42.7|42.5|42.2|42.05|42.7|42.6|42.8|42.7|42.05|42.05|41.6|41.6|41.2|40.4|40.5|40.75|40.7|41.05|40.5|41.55|41.65|42.2|42.15|42.05|42.2|39.2|39.05|40.05|39.85|39.95|39.95|39.95|39.95|39.1|39.05|39.2|39.3|38.8|39.1|37.8|37.1|39|40.2|40.45|40.25|40.55|40.4|40.1|40.6|40.8|41.15|40.2|40.35|40.25|40.3|39.95|40.1|40|39.4|39.3|39.6|39.3|39|38.75|38.3|38.25|38.15|37.8|38|38.2|38.4|39.2|39.6|37.95|37.8|38|38.5|39.9|37.7|37.2|37|37.25|37.3|37.2|37.7|38.15|37.75|37.75|37.75|38.35|38.65|40.75|40.65|40.45|40.2|40.9|40.25|40.5|40.3|39.5|39.6|40.05|39.6|39.3|38.3|35.7|35.35|34.7||33.95|33.75|33.25|32.7|32.85|33|32.85|32.45|32.55|32.4|32.05|32.75|33.1|33|33.15|33.4|33.3|32.7|32.6|32.05|31.75|||31.7|31.7|31.75|31.55|31.2|31|30.85|31.05|31|31|31.7|31.95|31.8|31.75|32.35|32.3|32.2|32.1|31.75|31.85|31.55|31|31.1|30.7|29.9|29.3|27.85|27.85|27.8|27.75|27.45|27|27.2|27.2|26.8|26.95|27.45|27.4|27.5|27.75|28|28.15|28|28.3|28.4|28.15|28|27.4|27.15|27|26.75|26.8|27.6|27.75|28|28.25|28.65|28.7|28.5|28.3|28.4|28.65|28.7||28.25|28.05|28|||27.85|27.45|28|28.35|28.1433|28.33
05914|40153|/equities/ideagen-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05915|28365|/equities/greatland-gold-plc|MSCI_EU_SMALLCAP||7.4|7.3|7.2|7.6|7.53|7.2|7.2|6.6|6.2|5.8|5.7|5.5|5.5|5.7|6|6.1|6.2|6.3|6.3|6.4|6.8|6.9|6.5|6.4|6.6|6.5|6.5|6.7|6.6|7|6.7|6.5|6.6|6.4|6.3|6.2|6.4|6.36|6.4|6.5|6.4|6.5|6.9|7|7|7.3|7.2|6.808|6.598|6.6|6.51|6.349|6.36|6.7|6.3|5.6|5.3|5.7||7.1|7.1|7.05|7|7|7|7|7|7|7.2||7.2|7.2|7.2|7.4|7.6|7.6489|7.75|7.6|7.2|7.2|7.3|7.6|7.4|7.4|7.4|7.2|7.2|7.4|7.5|7.5|7.6|7.7|7.7|8|8.1|8.2|8|7.9|7.7|7.8|7.7|7.7|7.7|7.7|7.6|7.4|7.6|7.6|7.6|7.5|7.4|7.4|7.4|7.5|7.9|7.9108|7.4|7.4|7.5|7.5|7.5|7.5|7.5|7.5|7.7|7.7|7.8|7.5|7.9|8.2|8.2|7.5|7.7|7.8||7.9|7.5|8.2|8.7|9|7.5|6.7|6.3|6.234|6.34|6.22|6.12|6|6||5.9|6.03|6.2|6.2|5.7|5.6|5.9|6|6|6.18|6.3|6.299|6.299|6.3003|6.3|6.3|6.3|6.4|6.3|6.5|6.5|6|6.2|6.5|||6.6|6.6|6.7|6.94|7.2|7|6.8|6.7|6.7|6.75|6.8|6.9|6.7|6.9|6.9|7|7|6.6|6.6|6.7|6.9997|7.15|7.2|7.2|7.2|7.2|7.4|7.4|7.57|7.6|7.5|7.5|7.7|7.7|7.9|8.125|8|8|7.5|7.6|7.6|7.5|7.6|7.6|7.7|8.1|7.7|8|8.2|8.4|7.8|7.4|7.622|8.3|8.25|8.5|8.7|8.8|9|8.9|9.2|9.7875|10.201||10.4|9.7|9|||8.6|9.5|9.3|9.5|9.6|9.6
05916|1166927|/equities/vaccibody-as|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05917|994376|/equities/svolder-ab-b|MSCI_EU_SMALLCAP||53.6|54|54.4|54.95|55.85|55.4|54.1|54.8|55.5|56.2|58.25|58.35|58.25|59.5|60.5|59.85|60.1|60.6|59.8|60.6|60.8|60.7|62.05|61.95|61.1|61|60.05|59.6|59.75|60.85|61.45|60.55|59.95|60.1|60.25|59.95|60.35|60.45|59.9|59.9|60.3|60.3|61.65|62.9|63.2|63.3|63.35|61.95|61.9|61.6|62.05|61.7|60.5|61.1|61.2|61.3|59.8|60|60.45|59.5|59.8|59.9|60.3|60.25|60.95|61.2|60.2|60.35|59.95|60.3|60.4|59.9|60.45|60.7|60.65|61.8|61.7|61.3|60.8|61.45|60.9|60|60.3|60.15|58.9|61.75|64.2|64.75|64.2|64.35|63.35|62.05|61.65|62.6|62.55|62.6|63.15|63.2|63.5|63.7|63.05|62|62.9|63.8|64.25|64.1|63.1|62.4|62.9|62.75|62.8|62.5|63.45|62.75|62.9||63.9|63.55|63.7|63.6|65.6|67.45|67.6|66.5|66.5|66.95||66.7|66.9|68.25|68.15|67.65|68.5|68.8|67.6|67.45|67.35|66.4|65.95|65.95|64.9|69.25|69.8|68.3|67.3|67.65||66.5|65.3|64.8|64|62.45||62|61.5|57.65|58.25|58.9|58.85|58.7|58.4|58.85|59.55|59.6|61.25|63.15|60.95|62.15|61.85|61.85|62|62.6|62.4|65.5|||65.15|65.45|64.85|64.4|64.25|64.25|62.4|61.4|60.45|60.8|60.85|59.45|58.85|58.3|58.6|58.25|58.65|59.65|60.5|60.55|60|59.95|59.95|58.95|58.8|58.65|57.6|58.1|58.2|58.25|57.15|56.65|57.45|57.35|58.7|58.95|57.1|57.5|57.35|58.1|58.25|58.25|58.9|59|58.5|58.65|58.5|57.4|57.35|57.2|57.25|57.45|58.9|60.15|59.95|59.5|58.7|58.75|58.5|59|59.5|60.3|61.75||61.5|60.3|59.95|||59.05|57.95|58.5|58.55|58.4|59
05918|29838|/equities/credito-emiliano-spa|MSCI_EU_SMALLCAP||10.18|10.2|10.14|10.18|10.46|10.4|10.48|10.46|10.58|10.68|10.66|10.68|10.68|10.66|10.74|10.54|10.74|10.76|10.02|10.04|9.91|10|9.96|10.02|9.99|10.02|10.08|10.1|10.26|10.34|10.36|10.46|10.48|10.4|10.34|10.52|10.4|10.26|10.28|10.2|10.12|10.06|10.1|10.24|10.3|10.36|10.36|10.18|10.28|10.24|10.38|10.36|10.34|10.3|10.28|10.22|10.2|10.24|10.34|10.32|10.42|10.5|10.54|10.5|10.38|10.34|10.18|10.06|10|10.02|10.02|9.98|9.96|9.92|10|9.94||9.67|9.53|9.46|9.5|9.26|9.36|9.63|9.26|9.6|10.12|10.3|10.36|10.08|10.02|10|10.08|10.1|9.98|9.97|9.97|9.82|9.75|9.59|9.66|9.69|9.75|9.75|9.69|9.6|9.53|9.5|9.48|9.6|9.37|9.48|9.6|9.67|9.62|9.29|9.41|9.48|9.31|9.14|9.17|9.27|9.32|9.44|9.53|9.58|9.6|9.51|9.59|9.69|9.68|9.73|9.72|9.9|9.78|9.77|9.74|9.82|9.83|10.04|9.93|9.89|9.87|9.92|9.87|10.32|10.3|10.3|10.18|9.96|10.02|10.04||9.99|9.91|9.78|9.63|9.65|9.63|9.48|9.38|9.32|9.21|9.26|9.36|9.39|9.46|9.49|9.48|9.48|9.44|9.47|9.45|9.4|||9.37|9.44|9.44|9.41|9.4|9.4|9.41|9.39|9.37|9.22|8.98|9|8.95|8.91|9.06|9.16|9.09|9.09|9.05|9|9.04|9.02|9.1|9.15|8.95|8.87|8.68|8.66|8.75|8.77|9.01|8.98|9.12|9.07|8.81|8.63|8.66|8.76|8.62|8.38|8.48|8.53|8.49|8.63|8.69|8.66|8.58|8.5|8.45|8.46|8.36|8.28|8.24|8.29|8.33|8.36|8.38|8.42|8.45|8.41|8.29|8.18|8.18||8.06|8.07|8.1|||8.03|8.04|8.01|7.96|7.98|8.06
05919|954889|/equities/cairn-homes-plc|MSCI_EU_SMALLCAP||171.8|175.4|172|172.4|175.2|175.2|176.8|176.8|176.2|181.8|183.4|182.8|179.6|184.2|189|187|187.2|185.4|183.4|184.8|182.6|185.4|185.2|185.4|183.2|181.6|180|179.4|179.2|178|178.2|176.4|178|176|173|173.2|173.8|174.4|172.3|170.2|168.8|167.773|163.6|165.2|166.4|166.2|162.4|161.8|160.68|162|160.8|160.6|156.8|157.6|156.6|158|156.2|158|154.6|152.6|160|164|165.28|166.4|165.8|165|163.305|162.8|161.685||160.2|160.4|161.8|162|162|161.8|158.6|158|156.8|155.8|155|156.2|158|155.8|155|159|161|161.8|162|160.8|161.44|159.4|161|164.4|164|163.6|163.2|161.4|160.2|158.4|158.69|157.6|157.2|155.2|154.062|150.6|146.26|144.4|133.2|137.2|139|139.8|137.6|139|141.4|141|140.359|141|141.61|140.4|142.823|144.6|142.4|146.8|145|148|147.4|147.6|145.4|147.75|147.6|146.7|147.45|151.2||149.8|148|148.4|148.6|148.4|149.2|148|146.6|146.4|149.015|146.81|141.4|140.8|142.32||140.8|139.369|138.4|138.6|137|135.4|140.6|139.4|140|139.2|140|139.8|140|140|142.32|140.5|139.8|138.4|137.8|139.458|139.86|137.8|135|139|||138.4|138.2|138.2|139.63|141.03|141.4|136.4|134.8|134.4|132.8826|132.8|134.1|132.6|129|130.4|132|133.2|130.2|126|126|128.6|128.2|127.6|127.6|128.4|128.4|127.2|126.4|126.6|128|128.8|129.2|128.6|129.4|128.6|125.8|123.6|121.8|121.6|121|122.2744|122.2|123|126.4|125.4|124.2|125.4|125.4|124.6|123.8|123.643|121.8|123|116|115.8|116.6|115|116.8|115.8|115.2|114.8|115.6|116.2||116.2|116|117.4|||116.6|113.6|113.424|111.6|110|109.8
05920|29836|/equities/el-en-spa|MSCI_EU_SMALLCAP||12.41|12.59|12.58|12.38|12.33|12.38|12.34|12.4|12.18|12.13|11.77|11.6|11.77|12|11.9|10.27|10.18|10.2|10.58|10.32|10.27|10.3|10.65|10.9|11|10.9|11.08|11.08|11.09|11.3|11.24|11.15|11|10.96|11.18|11.18|11.03|11.04|10.91|10.85|10.9|11.1|10.86|11.18|11.16|10.92|10.89|10.48|10.33|10.28|10.35|10.38|10.16|10.42|10.48|10.1|10.02|9.535|9.57|9.69|9.735|9.635|9.7|10.11|10.56|10.37|10.1|9.945|9.935|9.95|9.94|9.86|9.77|9.775|9.75|9.8||9.56|9.41|9.545|9.47|9.415|9.54|9.53|9.36|9.575|9.73|9.86|9.935|9.94|9.915|9.99|10.31|10.23|10.32|10.12|10.25|10.06|9.915|10.02|10.03|9.93|9.775|9.935|9.96|9.785|9.58|9.525|9.44|9.545|9.44|9.34|9.465|9.46|9.565|9.515|9.52|9.6|9.57|9.57|9.66|9.735|9.725|9.79|9.98|10.04|9.95|9.95|10.03|10.15|10.07|10.19|10.37|10.51|10.35|10.01|10.06|10.06|9.76|9.93|10.26|10.69|11.67|11.47|11.57|11.68|11.56|11.82|11.92|11.88|11.94|12.12||12.32|12.25|11.7|11.55|11.51|11.47|11.71|11.84|11.92|12.08|12|12.2|11.74|11.56|11.62|11.51|11.68|11.85|12.05|11.96|11.79|||11.76|10.65|10.26|10.63|10.68|10.67|10.68|10.65|10.21|9.815|8.48|8.44|8.455|8.63|8.62|8.665|8.62|8.78|8.795|8.71|8.745|8.9|9|9.1|9.11|9.23|9.29|9.295|9.24|9.165|9.24|9.185|9.165|9.295|9.225|9.3|9.06|9.02|9.015|9.23|9.29|9.155|9.085|9.46|9.4|9.37|9.5|9.355|9.465|9.52|9.6|9.365|9.55|9.605|9.66|9.76|9.78|9.6|9.6|9.68|9.74|9.68|9.825||9.965|9.98|9.98|||9.89|9.82|9.79|9.77|9.68|9.72
05921|29867|/equities/italmobiliare-spa|MSCI_EU_SMALLCAP||26.75|26.75|26.7|26.65|26.75|26.65|26.55|26.8|26.85|26.95|27|27.1|27.5|27.7|27.8|27.4|27.6|27.9|28|28.05|27.9|27.95|28.1|28.3|28.35|28.3|28.45|28.25|28.4|28.7|28.6|28.5|28.3|28.35|28.6|28.6|28.85|29.05|28.5|28.7|28.65|28.45|28.55|28.8|29.5|29.6|29.3|29.15|29|29.05|29.3|29.45|29.25|29.35|28.2|28.2|27.85|27.9|27.65|28|28.5|28.2|28.15|28.75|28.75|28.8|28.45|28.35|28.4|28.2|28.25|28.2|28.25|28.2|28.35|28.4||28|27.7|27.85|27.8|28.1|27.9|27.9|28.15|28.8|30|30.2|30|29.7|29.55|29.7|29.8|29.55|29.55|29.2|29.6|29.3|29.6|29.7|29.35|29|29|29.15|29.3|29.25|29.25|29.3|29.2|29.1|28.65|28.05|28.3|28.75|28.8|28.8|28.6|28.9|28.6|28.65|28.5|29.15|28.85|30.7|30.7|30.2|30.7|30.3|30.3|30.25|29.95|29.75|29.85|30.5|30.5|30.2|30.55|30.75|30.9|31.25|31.2|31.3|31.2|31.85|31.15|31.1|31.2|31.2|30.9|31.65|32.999|32.3913||33.0457|32.7653|32.3913|32.0174|32.2044|31.4565|30.8956|30.7554|30.8489|30.9891|31.0826|31.363|31.5033|31.5033|31.6902|31.6902|31.7837|31.7837|31.8772|31.9707|32.5316|||32.4381|31.9239|31.737|31.9239|31.3163|31.3163|31.6435|31.7837|31.8772|31.8772|31.9707|32.1576|31.737|31.4098|31.5967|28.3716|28.1847|27.9977|27.764|27.6705|27.3901|26.1748|25.7542|25.8009|25.9879|25.8009|25.7542|25.7542|25.8476|25.7542|25.8009|25.9411|26.1748|26.0813|25.9879|26.1281|26.0346|26.0813|26.0346|25.8009|26.0346|26.2216|26.0346|25.9879|25.9879|25.8009|26.0346|25.9879|25.8944|25.8944|25.8944|26.0346|26.5487|26.5487|26.5955|26.689|26.8759|27.0629|26.315|26.2683|26.315|26.2683|26.3618||26.1281|26.0346|26.0346|||25.8009|25.8009|25.9411|25.8009|25.8476|26.0346
05922|989750|/equities/corticeira-amorim?cid=989750|MSCI_EU_SMALLCAP||8.45|8.6|8.5|8.59|8.5303|8.32|8.13|8.12|8.11|8.24|8.22|8.28|8.28|8.24|8.23|8.25|8.2|8.44|8.45|8.51|8.46|8.4|8.57|8.53|8.51|8.55|8.59|8.89|8.84|8.93|8.91|8.95|8.88|8.84|8.8|8.87|8.85|8.78|8.84|8.79|8.8|8.85|8.85|8.86|8.9|8.92|8.98|8.96|8.97|8.94|8.95|8.92|9|8.99|8.96|8.99|9.14|9.13|9.14|9.02|8.98|9.03|9.03|9.04|9.02|8.9803|8.85|8.89|8.92|8.92|8.88|8.94|8.99|8.96|8.9|8.89|8.85|8.85|8.98|9.03|9|9.03|9|8.92|9|9.11|9.24|9.27|9.35|9.58|9.49|9.67|9.64|9.64|9.68|9.62|9.76|9.83|9.79|9.84|9.88|9.86|9.705|9.54|9.51|9.44|9.49|9.33|9.14|9.12|9.06|9.19|9.23|9.24|9.43|9.35|9.45|9.4|9.34|9.23|9.33|9.48|9.58|9.66|9.57|9.66|9.66|9.65|9.64|9.65|9.64|9.64|9.64|9.69|9.65|9.6|9.61|9.58|9.475|9.65|9.7|9.7|9.72|9.67|9.705|9.75|9.91|9.76|9.73|9.68|9.6|9.78|9.63|9.84|9.77|9.81|9.78|9.75|9.8|9.79|9.72|9.66|9.66|9.8|9.77|9.83|9.84|9.875|9.9|9.87|9.93|10.02|10.04|10.06|||9.91|9.83|9.82|9.58|9.6|9.62|9.455|9.48|9.51|9.47|9.48|9.52|9.51|9.47|9.48|9.49|9.43|9.42|9.45|9.5|9.5|9.56|9.69|9.74|9.69|9.45|9.45|9.43|9.46|9.4|9.34|9.29|9.28|9.26|9.19|9.39|9.315|9.23|9.24|9.4|9.45|9.47|9.5|9.39|9.31|9.35|9.43|9.45|9.43|9.14|9.1|9.115|9.135|9.15|9.13|9.14|9.16|9.16|9.21|9.19|9.19|9.2|9.25||9.18|9.24|9.21|||9.15|9.15|9.14|9.22|9.4|9.45
05923|1031738|/equities/strix-group|MSCI_EU_SMALLCAP||54|54.8|57|60.5|61|61.9|59.9|58.7|60.5|61.2|63.3|62.5|63.2|62.5|63|61.8|62.8|63.2|62.7|62.4|63|63.3|63.9|60.6|61.9|62.3|66.9|63.2|64.1|66|66|66.8|67|65.4|66.2|67|67.7|68.1|69.2|67.7|68.6|68.1|68.5|69.3|69.8|70|71|69|75.3|75.2|76|77.6|83|84.6|85|85.3|84.5|83.6|84|85|83.6|84.1|83.5|86.7|85|85.3|85.1|85.3|83||82.5|82.756|82|82.4|82.5|81.4|81.7|80.3|78.5|79.9|79.7|79.9|80.7|81.6|80|84.94|85.3|85.3|88.612|89|89|91.5|91.643|90.5|92|90|89.94|92.9|92.6|90|87.5|87.5|87.9|85.9|87.6|86.2|84.2|84.7|84.8|84.7|84.8|84.3|84.6|84.858|86.8|88|86.9|85.1|84.5|86.7|91.4|90.5021|90.8|81.4|81.4|81.04|81.9|82|82|82|79.9|79.2|84|84||82.65|87.4|91.5|92.4|89.5|90|89|90.5|84.507|81|80.8|80|80.7|80||78.7|78|78.8|78.7|76.7|75.2|76.9|76.1|74.8|74.7|74.8|74.4|74.2455|74|74.5|71.646|70.8|71.9|71.5|70.5|69.038|68.7|67.8|68.7|||68.7|66.5|68.9|68.4|66.5|67.58|67.3349|65.3|66.74|67|69|69.4|69.8|69.8|68.6|68.75|69|68.517|69.9|70.2174|70|70.9|72.2843|73.4|72.8|71.75|72|71.2|70.9|70.9|70.428|69.4559|69.406|69.9|70.9|70.9|70|71.7|71.9|72.1|74.9|73.78|74.3|72.9|73|75|75.5|77|75.1|75.247|75.9|75.6|76.8|77|76.6|76|75.9|75|74.9|73.781|75|75|75.004||74.9|75|73.637|||73|75|75|75|73.64|72
05924|949054|/equities/clipper-logistics-plc|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05925|1052374|/equities/nilfisk|MSCI_EU_SMALLCAP||107|107.2|106.6|107.8|108.6|108|107|107|113.6|113.6|109.2|111.4|114.4|117|113.2|112.4|113.2|113.4|113.2|114.6|115.4|116.4|115.4|119.4|120.6|129|136.6|138.4|142|140.8|141.8|139.8|141.6|140.6|142|142.4|141.4|140|141.2|142|144.2|145|145.8|147.4|148.8|150|147|147|149|147.8|145.8|141.2|138.8|138.4|137.4|139|135.8|136|134.6|132.4|133|133|131.8|135|135.2|133.6|120.8|120.6|120.6|120.6|120.6|120.4|121|120|120.8|120.4|121.8|120.8|121.6|122.4|122.2|123.8|122.6|124.2|122.4|125.8|127.6|128.8|128.8|128.4|129.4|127.6|129.8|132|133.2|134|136.4|135.6|137|139|139|138.6|138.2|142.4|139.8|143.2|142.8|142.2|143.8|143.8|141|141.8|142|145.4|145.6|144.2|144.4|144.2|144|144.6|149.8|151.2|151.6|152.6|155.4|155|154||157|155.4|151|151.6|150.4|152.2|153|153|149.6|149.8|148.8||148.4|150.4|150.6|146.4|144|||145.8|146|146.4|146.2|146.8|147.2|147.4|147|146|144.6|148|147.8|148.6|147.4|152|151.8|150.8|153.6|161|150.8|144.8|146|142.8|140.4|144|143.8|146.4||||143.6|145.8|144|140.4|139.6|136.8|136|136.8|135.8|136.2|133.8|129.2|126.6|127|127.2|129|127.2|130|130|129.8|129.8|128.6|127.4|127.4|129.2|130|132|136|136.4|130|127.6|128.4|128.4|128.2|129.4|125.2|124.6|126.4|128.8|127.4|123.2|120.6|119.2|119|118|116|117.6|117.6|117|116.8|115.6|117.4|122.8|123.4|120.2|117.8|117|117|118|117.6|116|118.6||118.8|118.2|120|||117.8|117.4|118.2|116.4|117.6|120.4
05926|989857|/equities/maire-tecnimont?cid=989857|MSCI_EU_SMALLCAP||7.335|7.19|7.145|7.165|7.235|7.195|7.135|7.245|7.19|7.195|7.16|7.295|7.38|7.15|7.185|7.15|7.115|7.005|6.975|7.1|7.07|6.985|6.955|6.74|6.845|7.225|7.445|7.405|7.5|7.58|7.715|7.955|7.94|7.55|7.55|7.505|7.32|7.265|7.26|7.215|7.22|7.255|7.325|7.455|7.43|7.43|7.49|7.655|7.61|7.545|7.445|7.48|7.375|7.43|7.345|7.48|7.455|7.455|7.575|7.405|7.41|7.53|7.5|7.675|7.99|7.82|7.845|7.89|7.23|7.26|7.35|7.365|7.36|7.39|7.37|7.395|7.1775|7.19|7.185|7.205|7.07|7.14|7.195|7.045|6.96|7.125|7.37|7.83|7.715|7.645|7.86|7.885|8.2|8.19|7.995|8|7.95|7.785|7.795|7.55|7.58|7.385|7.3675|7.38|7.455|7.61|7.555|7.5625|7.65|7.78|7.77|7.35|7.255|7.445|7.26|7.27|7.295|7.27|7.245|7.01|7.005|7.18|7.24|7.33|7.275|7.44|7.46|7.435|7.425|7.67|7.61|7.8|8|8.095|8.26|8.11|7.815|7.635|7.33|7.4|7.3625|7.375|7.445|7.425|7.485|7.37|7.3125|7.37|7.67|7.645|7.57|7.855|7.7275|7.815|7.83|7.81|7.74|7.43|7.43|7.48|7.715|7.69|7.7725|7.63|7.745|7.615|7.48|7.78|7.75|7.755|7.66|7.655|7.85|7.5925|||7.27|7.315|7.385|7.38|7.22|7.36|7.295|7.09|7.035|7.075|7.08|7.035|7.015|6.96|7.21|6.89|6.3375|6.23|5.495|5.3375|5.345|5.12|5.18|5.135|5.006|5.1085|5.02|4.842|4.795|4.767|4.836|4.892|4.88|4.8|4.842|4.726|4.652|4.712|4.792|4.842|4.845|4.851|4.794|4.806|4.8835|4.9045|4.816|4.758|4.836|4.88|4.928|4.92|4.9415|4.998|4.964|4.85|4.9|4.88|4.841|||4.902|5.05||4.977|4.99|4.952|||4.852|4.826|4.788|4.644|4.605|4.646
05927|6919|/equities/niewwe-steen-inv|MSCI_EU_SMALLCAP||19.8|19.78|19.7|19.68|19.78|19.8|19.72|19.76|19.7|19.66|19.68|19.72|19.66|19.66|19.78|19.74|19.5|19.64|19.7|19.8|19.88|19.9|20.25|20.4|20.4|20.4|20.25|20.15|20.4|20.55|20.4|20.5|20.75|20.6|20.75|20.65|20.6|20.6|20.4|20.35|20.6|20.55|20.8|20.75|20.85|20.9|20.9|20.9|20.95|21|21.05|21.15|21|21.05|21.1|20.95|20.65|20.65|20.65|20.5|20.45|20.55|20.3|20.35|20.3|20.15|19.94|19.96|20.1|20.1|19.88|19.98|19.98|20.05|20.2|20.1|20.3|20.35|20.25|20.35|20.35|20.25|20.25|19.8|19.66|20|20.05|20|20.05|19.82|19.4|19.44|19.44|19.7|19.78|19.68|20.3|19.86|19.9|19.96|19.82|19.88|19.58|19.56|19.62|19.6|19.62|19.54|19.48|19.5|19.5|19.58|19.34|19.32|19.44|19.32|19.24|19.4|19.56|19.7|19.66|19.88|20.05|19.74|19.82|20.05|20.1|20.2|20.2|20|19.9|19.8|19.42|19.48|19.78|19.58|19.52|19.56|19.58|19.64|19.86|19.8|19.84|20.2|20.05|20.2|19.74|19.34|19.1|18.7|18.1|17.92||18.02|18.16|17.6|17.26|17.28|17.48|18.04|17.72|17.8|17.86|17.98|18.42|18.5|18.3|18.5|18.52|18.52|18.6|18.68|18.56|19|||19.08|19.1|19.26|19.26|19.38|19.38|19.34|19.32|19.44|19.36|19.52|19.42|19.5|19.38|19.12|19.08|18.66|18.48|18.66|18.98|18.94|19.48|19.8|19.66|19.9|19.88|19.68|19.76|19.82|19.7|19.7|19.6|19.7|19.62|19.5|19.62|19.74|19.72|19.8|19.9|19.76|19.84|19.84|19.86|19.92|19.8|18.78|18.64|18.7|18.7|18.64|19.02|19.22|19.5|19.4|19.28|19.26|19.46|19.44|19.32|19.3|19.26|19.26||19.14|19.16|19.06|||18.82|18.68|18.66|18.5|18.58|18.7
05928|1010887|/equities/boozt-ab|MSCI_EU_SMALLCAP||110.9|108|104.6|105.7|107.4|106.4|105.1|106.6|105.4|108|108|107.2|106.2|105.5|106.5|106.8|105.5|108.9|115.9|122.3|119.6|119.6|122.2|125|123.7|122.6|120.3|120.8|121.8|123.9|125.7|125.9|125.8|124.8|121.2|120.5|112|113.1|114|115.1|113.6|112|110.5|112.2|114.1|113.7|111.4|107.9|107|105.7|105|105.7|103.4|104|103.9|104.3|103.3|102.2|105.4|103.1|104.3|105.7|106.1|110.3|110.7|114.1|113.8|114.7|114.7|114.8|113.5|112.6|112.5|113|110.7|116.3|115|114|113.1|113.4|113.5|112.1|111.1|109.9|105.9|110|111.9|111.6|110.9|112|111|110|112.6|113|113.2|113.3|117.7|118.2|115.4|117.8|118.5|117.4|116.6|118.7|119.5|120|120.8|121|125|128.3|133.8|138.4|138.8|128.3|126.9||128.4|128.5|131.2|130.3|132.2|134|133.8|134|134.9|137.5||140.7|139.8|137.5|140.4|137.4|137.5|137.1|137.1|138.2|140.3|139.7|137.8|139.2|134.3|136.8|137.4|138.2|133.2|133.8||135.2|134.9|130.9|129.4|126||127.5|127.5|127.8|123.8|127.1|127.9|128.3|128.1|128.4|130.8|128.1|125.7|129|128|129.1|125.2|124.6|128.3|131.8|136.3|140.5|||140.9|139.8|137.1|136.4|137.3|136|132.9|132.2|128.7|128.4|130.9|129.9|125.9|122.7|127|127.2|125.7|132|137.3|136.8|134|132.9|133.1|131|129.9|129.2|128.3|129.6|131.6|132.9|127.8|124.8|125.2|127.4|131.3|138.1|120.5|119|121.7|122.8|123.1|125.8|126.3|126.8|123.8|122.8|121|119.9|120.3|119.8|120.4|121.7|123.3|129.5|131.3|131.7|128.8|129.9|130.3|131.1|132.3|128.6|136.2||136.1|134.2|134.5|||135.1|136.8|138.3|138.7|133.9|132.9
05929|28560|/equities/craneware-plc|MSCI_EU_SMALLCAP||2410|2380|2390|2400|2390|2340|2250|2250|2250|2250|2320|2320|2350|2280|2348.4399|2150|2020|2020|2030|2040|2040|2120|2150|1773.3999|1790|1813|1860|1900|1900|1945|2000|2000|1980|2000|2000|2000|2050|2036.9999|2000|2080|2080|2059|2020|2002|2070|2100|2260|2300|2300|2300.7937|2300|2300|2270|2295|2250|2255|2300|2315|2385.5999|2370|2345|2280|2215|2270|2182|2190|2229|2260|2280||2330|2335|2350|2350|2340|2350|2353|2380|2380|2395|2352.6924|2398.5|2420|2330|2280|2350|2330|2347|2380|2400|2400|2390|2400|2460|2480|2500|2491.2|2410|2320|2320|2320|2376.2|2450|2450|2430|2400|2360|2338.8|2410|2310|2320|2355|2360|2331.8521|2350|2359.3|2360|2325|2300|2348|2395|2400|2395|2400|2400|2420|2420|2440|2509.2|2470|2463.3999|2400|2300|2290||2230|2250|2225|2194.8|2220|2220|2230|2240|2250|2255|2300|2400|2400|2399.5||2380|2300|2244|2200|2250|2280|2300|2290|2250|2250|2250|2240|2220|2220|2220|2180|2200|2200|2212|2220|2240|2230|2239.6001|2240|||2240|2240|2240|2230|2230|2230|2240|2270|2270|2270|2265|2270|2270|2195|2150.1079|2110|2097|2115|2200|2140|2130|2140|2150|2150|2148|2150|2150|2150|2150|2150|2150|2100|2100|2150|2180|2200|2200|2160|2175|2150|2168.8|2200|2150|2100|2100|2070|2030.203|2020.202|2050|1970|1870.187|1855|1850|1795|1825|1800|1794.624|1800|1760|1760.176|1760.176|1790|1790||1789.5|1789.5|1800|||1820|1815.182|1835|1840|1840|1800
05930|28050|/equities/picton-property-income-ltd|MSCI_EU_SMALLCAP||69.3|69.6|69.8|69.9|69.7|69.4|69|68.4|69|68.9|68.7|67.9|68.4|70.5|70.3|70|68.6|70.2|69.1|70.5|69.2|70.5|72.3|71.2|71.4|72.8|71.6|71.4|71.9|72.3|72.6|72.7|74|72.3|72.9|73|73.5|72.6|72.5|74.9|74.7|74.6|74.8|75.2|75.5|75.6|75.8|75|75.2|75.2|76.6|76.6|76.7|77.3|76.9|76.7|75.8|75.4|75.4|74.5|74.7|74.7|73.9|73.9|74.2|75|74.5|74.3|75||75.5|74.5|74|74.2|74|73.9|74.2|73.7|73.4|73.7|73.9|74|75.3|74.4|74.6|76.5|75.5|73.5|73.8|74.6|72.7|72|72.3|72.901|72.7|72.9|73.1|72|70.5|69.4|69.4|69.5|69|69.9|69.8|69.5|69.4|69|68.862|69.2|69.1|68.6|69.5|69.5|69|68.7|68.6|67.1|66.6|64.9|66.5|66.9|66.3|67.2|67.4|68.1239|68.2|68.275|68.3|68.9|68|67.9|66.3|68.8||68.02|69.3|68.8|69|69.34|69.6|69.9|69.3|67.9|68.9|69|69.1|68.6|68||68|68.053|66.928|66.3|64.9|65.382|65.9|65.2|64.8|64.9|63.6|63.5|62.7|62.1|63.1|63.1|62.8|63.544|64.5|64.8|65|65.1|65.5|65.5|||65.2|63.275|63.7|63.9|63.671|64.175|63.22|62.819|65.05|64.405|65.1|65.5|65.907|65.5|65.7|64.4578|64.8|65.4|65.4|65.5|64.5|65.185|66.7|66.457|66.4|65.4544|66.6|64.7|64.6|65.11|64.9389|64.36|64.3797|64.3|62.8051|64.865|66.4|65.6|66.5|68.4|68|68.8|67.762|67.4|67.3|65.6|65.6|66|64.8|64.32|64.7|64.6404|66.5|67.766|69.4|69.7|69.3|70|70|70.5|71.1|71|70||70.6|69.456|70.5|||70.2|70.6|71.1|70|70|70
05931|29878|/equities/marr-spa|MSCI_EU_SMALLCAP||10.14|9.95|9.86|9.8|9.92|9.85|9.85|9.92|9.61|9.65|10.48|10.56|10.48|10.52|10.68|10.6|10.7|10.66|10.6|10.74|10.76|10.7|10.84|10.98|10.98|10.9|10.86|10.84|10.98|11.14|11.2|11.1|11.08|11.12|11.18|11.16|11.7|11.98|11.98|11.94|11.84|11.94|11.92|12.06|12.16|12.16|12.02|11.94|11.84|11.8|11.84|11.9|11.68|11.66|11.56|11.6|11.54|11.46|11.6|11.64|11.7|11.76|11.72|11.8|11.72|11.76|11.52|11.38|11.4|11.44|11.42|11.36|11.36|11.42|11.4|11.28||11.2|11.04|11.04|10.98|10.94|11.06|10.74|10.82|11.3|11.48|11.62|11.48|11.56|11.52|11.46|11.6|11.84|11.98|12.36|12.46|12.44|12.2|12.3|12.32|12.3|12.42|12.5|12.34|12.32|12.36|12.28|12.14|12.28|12.22|12.24|12.42|12.38|12.42|12.46|12.46|12.4|12.42|12.16|12.04|12.04|12.06|12.18|12.26|12.2|12.06|11.8|11.84|11.78|11.58|11.46|11.76|11.9|11.82|11.42|11.4|11.44|11.7|12.02|12.52|12.56|12.2|12.24|12.36|12.18|12.12|12.12|12.18|12.14|12.16|12.26||12.2|12.22|12.18|12.16|11.9|12.28|11.98|11.28|11.22|11.2|11.24|11.36|11.54|11.42|11.36|11.46|11.44|11.5|11.74|11.68|11.98|||11.9|11.88|11.7|11.32|11.26|11.24|11.38|11.34|11.9|11.92|11.48|10.98|10.68|10.52|10.7|10.8|11.08|11.38|11.44|11.52|11.42|11.5|11.54|11.54|11.48|11.46|11.4|11.4|11.32|11.3|11.28|11.34|11.44|11.42|11.22|11.4|11.44|11.4|11.32|11.28|11.28|11.28|11.24|11.3|11.32|11.26|11.16|11.1|11.2|11.14|11.12|11.1|11.42|11.52|11.62|11.6|11.52|11.66|11.66|11.62|11.62|11.46|11.62||11.52|11.6|11.58|||11.48|11.4|11.5|11.54|11.42|11.6
05932|28494|/equities/alliance-pharma|MSCI_EU_SMALLCAP||46.65|45.8|45.5|45.35|47|46|45.2|45.45|46.15|48.95|47.1|47.2|47.05|48.1|49.2|47.3|48.8|48|46.25|45.3|45.5|46.65|46.5|43.7|46|46|45.85|46.25|45.45|46.25|46.05|46.1|47.95|46.4|45|45.2|45.25|43.6|42.35|44|43.55|45.85|45.3|45.5|43.65|42.25|44|42.85|43.05|43.5|43.4|42.9|41.9|43.2|44.7|44.2|44.8|42.75|42|41|38.6|36.95|36.1|36.35|37|37.05|37.9|37.75|38||37.4|37.3|36.65|37.05|37.65|37.25|37.9|37.9|37.1|37.1|36.25|35.65|35.55|36.05|35.3|37.25|38.4|39|37.95|39.6|37.95|37|37.3|37.85|38|38|37.905|37|38.35|38|37.5|37.5|36.42|37|37.8805|39.15|39|39.1|38.8825|40.5|40|40.41|39.9|41.6|43|43.095|42.885|42.65|35.5|33.3|34.6|34.3|34.35|36|35.7|35.95|38|38.41|39.95|40|40|39.5166|40.6|41||40.25|41.7|35.7625|36.85|37|36.95|36.3|35.2|34.6|35.6|35.17|31.6|31.85|34.5||33.95|34.3|34.3|34.15|35|36|36.95|36|36.514|37.8|37.5323|37.8902|38|39|38.95|39|38.55|38.35|38.5|38.222|39|39.95|39.35|40|||39.95|39.7|39.55|39.5575|39.25|39|38.4|37.25|38.95|38.05|38.35|38.95|40.3|42|41.65|41.35|41.6|42.35|44|43.2|42.0118|41.952|44.4|45|46.6|46|43.1|41.95|41.563|42|41|40.75|39.95|40|39.82|39.7|39.722|40.9|40.95|39.25|38.45|39.579|40.451|39.4|38.95|39|38.8|38.95|37.95|37.85|37.35|39.858|40.435|40.2|39.5444|38.408|39.8|39.8|39.8|39.8|39.05|40.9|40.85||40.8|40.9|40.8|||39.698|40.65|40.7|40.25|40.75|40.45
05933|28641|/equities/restore-plc|MSCI_EU_SMALLCAP||269|268.25|268|260|263|263.69|264.1|275|274.65|274|275|273|271.25|270|262.9|264|265|265|262|262|262|266|267|250|244.5|243|243|244.5|253|254|258.4313|270|258|255|253|257|249|248.9|240|244|244|244.9999|246.9999|240|246.5|252|258.55|263.5|268|266|268|268|270|275|270|273.4|277|281.96|285|285|288|289.9999|290|284|286|282|282|282.9|286.9||284.9|275|275|268|265|261|262.3|265|264.9|264.5|261.75|262.15|264|260|255|260|260|257.4|258|256.5|258|262|264|265|264.48|270|270|273|278|275|270|267|267|267|265.44|266|268|262|268|269.5|270|269.35|262|254.2017|250.1833|249.75|245|242.5|245.85|252|266|266|270|270|265.4|268.25|270|275|265|264.7|268.4|275|274|273.75||282|295.88|291|283.75|279.8|278|264|260|253|245|243|237|237.25|244||242|240|240|235|230|225|223.9|227.34|227|218.6|220|220|223.5|225|228|227.5|227.48|223|222|224|224|224|224|224|||220|222|225.5|227.2|230|233.4|219|219|219|219|228|233|229|228|230|230|230|230|232|230|232|232|232|232|234.5|234|235|235|229.7|230.3|238|237|237|234.9|240.1|248.7|255|255.7499|253|249|242|242|244|244|243.5|240|234|230|224|232.5|230|224.9|229.25|220|220|223|222|221.9|219|214.9999|217.7|220|220.9999||224|217|217.11|||220.066|219.94|219|218|219.75|210.062
05934|26066|/equities/cellavision|MSCI_EU_SMALLCAP||224|226|224|219.5|226.5|219.5|216|225|228|236|239|239.5|248.5|245.5|251|251|248.5|244|242|239|234|240|245.5|257|260.5|285|281.5|284|282|293|286.5|286|290.5|299.5|296.5|302|295|295|285.5|297.5|296.5|300|297|301|293.5|289|297.5|285.5|276.5|285.5|285|280.5|269|274|277.5|283.5|287.5|296|293.5|273.5|273.5|272|270|266|267|269|270|276|276|266.5|268|260.5|265.5|267.5|258|254.5|258|260|260|258.5|251|245|252.5|254.5|249.5|252|263.5|257|254|254.5|255|259.5|248|250.5|256.5|272|283.5|278|273|282.5|283.5|282|278|262|260|248.5|254|252|250.5|253|253|253.5|253.5|262|264||263.5|255|255|257|254|256.5|255|263|272|258||263|276|271.5|279.5|282.5|276.5|267|258|254.5|266|267.5|269|245|236.5|238|231.5|235|242|246||237.5|229|230|229.5|229||227.5|230|234|245.5|242.5|240|235.5|224.5|221|223|222.5|225|227.5|228|226.5|220|222|226|229.5|237.5|240|||241.5|244|236.5|227|232.5|239|235|234|237.5|236|239|240.5|246|231.5|231.5|237|248|251.5|256.5|256|251.5|259|258.5|260|257.5|255|249|260.5|266|272.5|265|260.5|259|255.5|264.5|271.5|275|230|212|209.5|209|205.5|200|200.5|200|195.6|204|206|201.5|205.5|200|204|211|213.5|215|211.5|212|212.5|207.5|209.5|211|214.5|213||213|215|214|||206.5|205|205.5|209|199.6|201
05935|6915|/equities/bam-groep-kon|MSCI_EU_SMALLCAP||4.104|3.96|3.916|3.992|4.066|4.074|4.06|4.132|4.184|4.212|4.204|4.25|4.15|4.242|4.346|4.25|4.29|4.386|4.358|4.362|4.356|4.302|4.434|4.418|4.434|4.484|4.598|4.644|4.61|4.674|4.708|4.7|4.666|4.6|4.56|4.554|4.506|4.48|4.4|4.428|4.38|4.32|4.3|4.332|4.26|4.2|3.794|3.856|3.89|3.88|3.844|3.812|3.726|3.724|3.642|3.606|3.62|3.612|3.586|3.588|3.638|3.702|3.71|3.772|3.784|3.808|3.81|3.8|3.736|3.718|3.732|3.684|3.646|3.65|3.638|3.624|3.59|3.562|3.604|3.594|3.612|3.602|3.698|3.622|3.612|3.7|3.82|3.902|3.898|4.18|4.182|4.34|4.246|4.308|4.312|4.234|4.282|4.31|4.382|4.4|4.382|4.374|4.266|4.32|4.324|4.28|4.222|4.192|4.184|4.108|4.008|3.99|3.934|3.902|3.954|4.036|4.088|4.026|3.958|3.9|3.99|4.01|3.986|4.052|3.984|4|4.064|4.014|4.01|4.03|3.856|3.858|3.88|3.95|3.978|3.97|3.924|3.842|3.732|3.742|3.706|3.73|3.726|3.71|3.544|3.516|3.46|3.47|3.438|3.424|3.462|3.438||3.924|3.93|3.932|4.036|4.046|3.988|3.832|3.814|3.868|3.848|3.802|3.86|3.898|4.004|4.01|4.076|4.086|3.982|4.044|3.538|3.52|||3.536|3.538|3.456|3.412|3.382|3.434|3.408|3.428|3.486|3.478|3.442|3.432|3.444|3.412|3.468|3.436|3.35|3.304|3.308|3.34|3.322|3.286|3.272|3.222|3.218|3.146|3.164|3.14|3.108|3.094|3.058|2.568|2.624|2.63|2.63|2.63|2.586|2.526|2.526|2.55|2.56|2.57|2.594|2.618|2.626|2.64|2.66|2.648|2.636|2.608|2.578|2.54|2.582|2.614|2.638|2.556|2.546|2.51|2.488|2.46|2.464|2.478|2.492||2.458|2.46|2.474|||2.456|2.46|2.496|2.488|2.488|2.5
05936|989867|/equities/new-wave-group-ab?cid=989867|MSCI_EU_SMALLCAP||97.2|98.3076|97.85|96.6|97.45|96.5|95.4|97.6|97.4|99.45|100.4|101.1|99.7|100.4|102.4|101.5|101.8|112.5|114.3|115.3|113.7|113.2|114.3|117|115.9|112.4|110.2|109.5|109.7|109.6|110.6|109.9|107.5|107.7|111|110.4|109.2|110.2|109.9|110.7|110.1|110.7|112.5|115.6|114.9|116|116.4|112.3|113|112.5|115|115.3|113|112.2|112.2|111.7|109.4|109.1|110.2|108.5|109.5|111.3|110.9|112.1|111.7|113.6|112.1686|111.9|110.2|111.4|111.8|110.2|111.3|112.8|112|114.1|112.9|108.7|106.6|108.9|108.9|106.5|108.8|107.7|104.8|108.7|112.8|114.7|114.8|114.3|114|111.7|113.6|112.9|113.3|111.8|114|114.6|115.3|113.7|113.8|112.7|111.5|113.5|114.5|112.7|111.5|110.4|111.2|111.7|113.9|114.9|115.5|115.2|115.4||116|115.4|117.3|117.5|119.7|122|121.9|120.9|118.1|117.2||118|119.3|117.9|116.9|114.7|114|117.1|115.8|115.4|116.8|112.4|111.3|113|112.2|110.7|109.7|108.9|105.6|106.7||104.4|104.7|105.1|103.6|101||102.8|103|102.4|100.7|110|110.6|109.9|109|109.5|111|109.1|112.1|114.4|115.1|123.3|122.9|123.1|123.4|125.1|125.4|127.6|||129.32|128.5|125.96|125.14|128|128.94|126.4|124.68|125.8|125.44|124.7|122.58|121.78|121.66|123.76|122.46|122.66|124.54|127.78|128.96|126.48|125.68|124.92|124.12|123.88|123.1|120.7|118.12|112.64|112.82|111.2|111.72|110.96|109.68|110.46|109.48|95.62|96.1|96.88|96.32|93.7|93.4|93.98|94.3|94.43|93.7|94.44|92.83|92.21|92.55|93.36|92.1|93.58|96.5|97.7|97.15|97.18||||||||||||||||||
05937|993187|/equities/sagax-ab-d|MSCI_EU_SMALLCAP||31.8|31.7|31.65|31.45|31.55|31.5|31.45|31.65|31.65|31.7|31.8|31.8|31.7|31.85|32.05|32|31.9|31.95|31.95|32.05|32.05|32.1|32.3|32.6|32.55|32.6|32.3|32.3|32.6|32.7|32.7|32.75|32.8|32.8|32.9|32.85|32.95|33.1|33.15|33.25|33.3|33.65|33.5|33.5|33.6|33.75|34.15|34.25|34|34|34|34|33.4|33.35|32.9|32.55|32.55|32|32|31.8|31.25|31.35|31.25|31.5|31.55|31.65|31.6|31.6|31.65|31.65|31.25|31.05|31.35|31.4|31.65|31.85|31.9|31.9|31.8|31.75|31.7|31.4|31.35|31.1|31.05|31.5|31.55|31.6|31.6|31.6|31.3|31.35|31.5|31.5|31.4|31.4|31.5|31.5|31.85|32|32|31.7|31.6|31.6|31.6|31.7|31.45|31.35|31.15|31.1|31.2|31.6|31.85|31.8|31.8|31.7|31.7|30.95|30.95|30.85|31.2|31.55|31.65|31.85|32|32||32|32|32.05|32|32|32|32|32|32|31.95|32|31.9|31.9|31.8|31.8|31.7|31.65|31.75|31.65||31.5|31.2|31|31|30.65||30.7|30.6|30.2|30.35|30.35|30.4|30.2|30.1|30.05|29.85|29.85|29.95|29.95|29.7|30.05|30|29.85|29.9|29.8|29.75|30|||30.05|30.05|30.4|30.45|30.3|30.2|30|30|29.9|29.9|29.95|29.9|30|29.95|30|29.95|29.9|29.6|29.45|29.4|29.2|29|29.15|29.1|29|28.95|28.9|28.75|28.55|28.6|28.5|28.75|28.9|28.9|28.95|28.9|29.1|28.7|28.5|28.7|28.4|28.4|28.15|28.2|28.2|28.15|27.85|28|28.1|28.05|28.35|28.4|28.4|28.25|28.05|28|28.05|28.05|27.95|28.05|28.2|28.1|28.3||28.3|28.3|28.9|||28.8|28.45|28.25|28.1|28.05|28
05938|26405|/equities/f-secure-oyj|MSCI_EU_SMALLCAP||0.745|0.749|0.76|0.762|0.78|0.78|0.764|0.752|0.768|0.779|0.777|0.775|0.77|0.785|0.786|0.788|0.778|0.798|0.8|0.792|0.778|0.794|0.83|0.849|0.869|0.866|0.867|0.86|0.831|0.844|0.84|0.86|0.86|0.881|0.926|0.994|1.024|1.026|1.02|1.026|1.024|1.034|1.046|1.056|1.058|1.052|1.04|1.032|1.05|1.044|1.052|1.066|1.05|1.06|1.07|1.07|1.1|1.1|1.1|1.082|1.08|1.08|1.054|1.07|1.08|1.06|1.072|1.082|1.106|1.11|1.108|1.09|1.064|1.07|1.108|1.104|1.108|1.06|1.07|1.036|1.028|1.026|1.036|1.04|1.02|1.046|1.056|1.06|1.056|1.06|1.06|1.05|1.08|1.096|1.1|1.086|1.066|1.086|1.04|1.05|1.04|1.028|1.026|1.05|1.05|1.048|1.046|1.05|1.02|1.038|1.056|1.058|1.062|1.08|1.088||1.086|1.12|1.126|1.138|1.114|1.126|1.128|1.108|1.114|1.12|1.1|1.096|1.084|1.11|1.124|1.11|1.084|1.108|1.104|1.11|1.104|1.08|1.062|1.052|1.066|1.048|1.054|1.054|1.058|1.05||1.06|1.06|1.074|1.066|1.062||1.084|1.088|1.1|1.11|1.088|1.094|1.066|1.06|1.05|1.08|1.08|1.104|1.144|1.128|1.108|1.12|1.128|1.11|1.118|1.11|1.08|||1.078|1.055|1.013|1.009|1.014|1.022|1.015|1.015|1.023|1.048|1.083|1.084|1.083|1.076|1.077|1.058|1.06|1.048|1.07|1.065|1.072|1.08|1.075|1.089|1.089|1.069|1.064|1.077|1.16|1.161|1.135|1.164|1.248|1.092|1.068|1.072|1.1|1.104|1.09|1.078|1.107|1.1|1.15|1.159|1.157|1.143|1.14|1.164|1.175|1.17|1.084|1.058|1.081|1.064|1.058|1.06|1.085|1.083|1.066|1.067|1.064|1.051|1.067||1.066|1.059|1.083|||1.08|1.045|1.014|0.999|0.932|0.937
05939|989788|/equities/ffp?cid=989788|MSCI_EU_SMALLCAP||71.5|72.2|71.6|73.8|73.7|70.7|72.3|71.4|71.8|73.2|73.1568|74.5|73.8|76|76.6|75.3|76.1|76.7|76|76.6|76.7|75.7|77.6|76.9|76.8|76|77.2|77.7|77.3|78.9|78.8|75.8|74.6|75.6|74.5|74|75.9|76|76|77|76.9|78.6|79.4|79.9|80.4|84.5|82.5|82.5|76.8|75.1|77.5|76.5|75.5|75.4|74.7|74.8|74.5|75.5|75.5|76.9|77|78.5|77.8|80|82.6|81.8|82.1|82.6|84.6|85.7|83.6|83.1|83.4|84.3|84.4|84.4|83.8|82.7|82.7|81|81.1|81.6|80.1|78.5|80|82.1|84|85.3|85.4|85.3|85.2|87.1|90.2|92.4|92|91.6|92.4|92.2|94|94.4|96|98.6|94.1|93.4|94.6|94.2|93.7|93|91.8|92.2|91.4|92.5|94.3|95.5|96.2|96.5|96.5|97.4|97.6|97.7|101.2|103.8|104.2|104.8|106.6|106.8|107.2|107|106.4|107.2|107.4|105.4|110|113|111.8|111.8|111|111.4|110.9|111.4|111.5|113.4|113.2|113.2|110.9|112.2|112.6|111.6|109.4|107.6|107.6|106.8|106.6|110.6|110.6|110.8|110.8|111.4|112.4|110.9|110.3|110.6|111|110.5|113.2|114.6|114|115|114.6|114.6|114.4|115.8|115.6|118.4|||117.4|115.6|116.1|117.8|117.8|120.2|120|118.4|118.2|116.52|117|118.2|115.4|112|106.6|105.4|104|103.6|103.4|104|104.8|104.8|106|107.8|107.8|107.8|104.8|105|104.6|105|102.6|99|101.4|101|99.4|99.3|99.35|98.35|99.6|100.6|99.8|98.9|102|98.4|99|97.6|97.65|97.6|97.4|99.15|101|98.2|100.3|101.55|102.8|102.3|102.2|103.6|103.6|101.6|101.4|104|103.2||104.8|102.45|104.8|||103|102.4|102.6|102.45|103|103.6
05940|6601|/equities/halfords-group|MSCI_EU_SMALLCAP||150.6|148.2|152.6|150.4|131|133.4|138|141|144.4|142|141.4|139.8|140.8|144.4|148.4|163.4|1.6498|163.8|168.2|167.4|169.8|169|169.6|165.2|166|163.8|161|159.2|157.2|149.8|154|153.6|152.4|152.4|149|149|146.8|147.4|145.8|147.6|149.8|146.2|149|151.4|154|154|153.6|152.6|152|153|153|152.8|150.6|150.2|150.8|151.4|149.2|149|149|146.8|145.6|148.6|147|148|148.2|148|141.6|144.2|145.8||142.8|142.2|139.8|141.2|141.8|141|141.8|141.2|141.6|142.4|142|140.2|144.6|147.2|142.8|152.2|156.2|154.6|153.6|156.4|154.6|148.2|149|148.4|148|152|150.6|148.4|148.8|147.803|150.4|149.6|149.7609|149.9|151|154|152|150.6|148.2|146.6|141.4|143.8|138|140.6|141.2|142|142|143.6|143.2|142|143.2|146|148|147.989|151.93|152.52|153.4|154.6|155.4|156|155|155.6|154|155.4||154.4|154|152.2|151.6|151.2|152|151|150.6|153|154.8|153.473|151.4|154.8|153.6||153|151.132|154.8|152.6|155.949|154.8|156|157|155.6|156.2|152|152|151.8|153.2|156.4|156.8|155.6|158.6|157.8|159.6|157.4|160.4|160|162|||163.6|160.908|160.8|160.125|159.7|158.516|156.6|157.9|159|160.6|161.1|165.3|166.9|167|169|168.8|161.2|157.5|159|157.4|156.9|200|202.6|205.8|203.6|205.8|212|189.9|189.819|188.9|189.5|189.6|186.6|184.5|182.8|182.542|180.6|179.9|179.48|179.9|180|178.63|176.9|176.459|175.8|175.518|176.8|177.1|177.5|177.3|176.5|176.2|179.6|180|179.358|180.9|186.9|191.7|189.1|189|192.6|196.5|201.4702||205|204.4|204.2|||205.5825|204.16|199.4|195.7|196|199
05941|28486|/equities/avon-rubber-plc|MSCI_EU_SMALLCAP||1470|1476|1444|1388|1398|1406|1396|1450|1440|1310|1250|1230|1244|1266|1264|1242|1260|1286|1254|1264|1282|1270|1254|1280|1246|1252|1254|1280|1268|1240|1260|1256|1236|1244|1246|1250|1250|1260|1256|1248|1250|1244|1216|1220|1242|1260|1246|1226|1218|1228|1232|1234|1214|1228|1224|1214|1240|1222|1230|1230|1220|1226|1260|1270|1248|1258|1262|1228|1260||1254|1254|1248|1262|1280|1270|1290|1274|1288|1276|1266|1248|1268|1248|1244|1302|1340|1332|1320|1350|1350|1316|1304|1275|1310|1302|1288|1293.2|1290|1332|1320|1316|1312|1300|1320|1300|1322|1310|1326|1305.0551|1358|1336.145|1332|1400|1394.3199|1376|1320|1311.774|1308|1312|1298|1306|1326|1324|1326|1326|1358|1356|1360.5|1360|1370|1368|1358|1392||1366.7999|1382|1402|1408|1380|1298|1296|1276|1264|1294|1296|1289.042|1252|1240||1226|1200|1207.47|1204|1198|1210|1220.095|1253.368|1244|1202|1202.0842|1199.2|1190|1184|1206|1170|1168|1167.3005|1160.9988|1126.113|1094|1096.038|1094|1099.3|||1084.574|1076|1064|1074|1078|1068.655|1040|1034|1023.04|988|990|975.2999|982|992|992|992|989|985.697|983|987|993|994|994.209|995|990|996.26|1002|994.5105|995|963|958|959|950.7999|946|913|909.5|933.267|959.979|1026|1004|950|959|943.82|961.95|982.659|988|974.0755|939.36|953.94|954.85|979|977|1004.628|952.89|909|938.48|970|890|890.8799|869|867.72|876|875||859.9999|851.35|851|||869|860|858.372|847|859|870
05942|1017270|/equities/sedana-medical|MSCI_EU_SMALLCAP||12.9|12.72|12.4|12.5|12.58|12.34|12.62|12.3|10.92|11.2|11.34|11.56|12.16|12.86|13.36|13.6|13.66|12.82|12.74|12.04|12.1|13.1|14|14.66|15.26|15.82|18.56|23.05|22.95|23|23.45|23.65|23.05|23|23.65|23.1|24.75|24.5|23.75|23.55|23.8|23.25|23.4|24.85|24|23.9|24.35|24.25|24.75|25.4|23.65|23.5|23.4|23.35|23.35|23.45|23.5|23.65|23.2|23.2|23.3|23.55|23.35|24|23.9|23.6|23.2|23.4|23.65|23.05|23|22.5|23.25|23.85|24.2|23.5|23.95|23.3|23.35|23.9|24.85|24.8|23.2|22.5|21.75|22.9|24.4|24|24|24.65|23.85|22.95|24.2|24.45|27.25|26.9|27|27.3|27.95|28.6|28.5|26.95|26.95|26.25|25.75|24.45|24.2|23.5|23.9|23.9|24.15|25.2|25|25|25||24.55|23.85|24.2|25.45|26.5|26.25|25.85|26.4|26.9|27.55||28.25|27.5|27.55|27.85|25.7|24.65|23.5|21.6|21.65|22.05|22.7|22.8|24.15|23.95|23.65|23.9|23.2|21.95|21.7||21.7|22.4|23.5|22.9|22.75||22.75|21.35|21.1|19.12|14.82|14.34|14.34|14.8|14.78|15.22|15.1|15.32|15.44|15.22|15.42|16.1|16.2|16.58|16.74|16.58|16.02|||16.08|15.81|15.51|15.16|15.07|15.33|15.06|15.1|15.69|16.6|17.5|17.55|17.85|17.78|17.75|18|18.11|18.13|17.7|17.77|16.39|16.43|16.1|16.49|16.74|17.21|17.15|17.37|17.48|19.11|20.12|20.02|19.92|20.04|20.22|20.58|20.9|20.52|20.1|20.78|21.7|21.8|22.18|21.2|21.32|21.78|21.92|21.28|21.92|22.54|22.68|22.18|22.04|22.66|22.62|23.5|23.16|23.52|23.4|23.62|24.4|24.5|24.48||23.5|24|23.78|||23.34|23.12|24.48|24.76|24.18|25.28
05943|968983|/equities/watkin-jones-plc|MSCI_EU_SMALLCAP||21.7|21.9|21.8|22|21.4|21.2|21.25|23.05|24.25|23.9|24.6|24.45|25.5|24.9|25.5|25.5|25.45|27.6|26.95|26.35|27.55|27.05|26.6|28|27.5|28|27.75|27.6|27.9|27.8|27.95|27.6798|27.4|26.95|26.65|26.65|26.7|27.05|28|28.15|29.2625|28.75|27.35|27.15|27.2|27.4|26.25|25.95|27|27.75|28|28.45|28.9|29|28.95|27.95|27.5|28.95|29|28.05|29.5|28.8|29.4|29.5|30.5|30.25|29.25|31.6|31||32.4256|35.95|38.3174|52|52.6|51.4|51|49|49.25|50.9|50.9|49.55|49.95|49.5|51.5|52|51.8401|53.272|55.9|55.9|53.9|51.9|53.9|56|55.6|55.8|56|55|56|55.9|55|52.07|52.012|52.9|52.6|49.05|48.2|46.9|45.9488|46.15|45.9|46|44.9791|47.95|48|47.95|48|47.95|47.35|47|48|47.386|47.65|49.8|49.95|48.9|49.7141|49.25|49.405|49.95|49.1|49.15|52.9|53||52.3|53|51.6|56|53.6|53.6|53.1|52.7|50.4|50.6|50.3|48.95|49|48.15||46.75|47|45.303|46.65|46.1|45.4|44.9|45.75|44.25|41.3|40.8|40.3159|40.7149|41.1|42.55|42.7|42.65|42.5|42|42.55|41.9|42.75|41.1|42.4|||43|43.45|44.7|44.95|46.75|45.15|43.5|43.85|44.45|46.9|45.575|47.95|47.9|50|48.35|47.3|46.4|45.306|46.95|47.05|49.4|49.95|50.8|51|52.9|52.585|53.3|54.1|53.9|54|53.1|51.1|51.4895|50.9|51.6|53|53|52.9|52.9|52.8|51.2|50.0483|46.95|47.65|49.65|49.2|48.95|52.74|53|52.9|53|53.6|56.3|57.4|57.5|56.9|56.4|56.7|56|55.4|54.7|57.9|60||60.4|58.8|57.9|||57.9|57.303|56|53|53|53
05944|949086|/equities/empiric-student-property-plc|MSCI_EU_SMALLCAP||88.1|88|87.3|87.1|87.1|86.3|87.8|87.4|89|90|90|90.1|91|91|92|91.2|91|92.4|92.7|93.3|94|96.5|96.6|95.2|95.5|96|94.8|94.1|95.9|96.5|96|96.5|98|97.5|98|98|97.9|98.9|99|99|99|99|98.1|98.2|97.5|100|99|99.7|99.1|99.9|99.3|99.2|98.8|99.5|99.8|99.5|98.964|99|98.8|97.8|97|96.7|97|96.9|97.8|97.8|96.9|97.6|98||98.9|98.5|98|97.9|98.9|99.8|99.2|99|97.8|97.9|97.2|96.9|96.4|96.4|97|99|98.5|98.2|97|96.5|95.9|95.4|95.2|94.9|95.2|95.2|95.4|95.4|95.9|95|95|95.5|95.5|95.9|95.5|96.9|95|94.5|93.7|93.3|92.3|92.5|94.9|94.4|94.5|95.3|95|94.1|95|94.535|94.4|93.5|94.4|93.8|93.8|93.4|92.5|92.227|92.296|92.9|91.435|91.9|89.7|91||91|92.1|93.5|94|94.9|95|95.4|94.7|94.8|94.6|95.7|96.3|95.369|95||93.9|93.3|91.2|91|91.4|90.2|91|91.4|91.56|92.4|90.7|90.1|89.2|89.8|91.5|92|91.405|91.4|91.8|92|91.8|92.2|95.1|97.2|||95.8|95.7|96.9|97.5|97.4|96|95.9|95|95.1|95.5|95.453|94.5|94.1|94.7|94.094|94.6|93.3|92.9|92.9|92|91.858|92.4|92.6|90.9|91.2|90.7|92|91.4|91.392|90.963|91.3|90.4|91.4|91.401|92.32|93|92.6|93.9|93.9|93.6|93|92.2|92.7|93.5|93.8|92.792|93.5|95|95|94.9|94.8|94.6|95.6|97.1|97.9|96.5|96.5|96.5|96.001|95.8|96.4|96.3|96.195||95.2|95.4|95.61|||95.7|95.675|95.5|95|95|97.1
05945|1135895|/equities/maersk-drilling?cid=1135895|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05946|940860|/equities/frontier-de|MSCI_EU_SMALLCAP||235|225|226|226.5|235|223|219.5|220|222|235|235|240|242.5|236.5|239.5|235|291|300.5|286.5|278|272.5|269|261.5|245|237.5|238.5|238|238|237|233.5|229|234|235|221.5|220|221|230|230|233.5|242.5|242|245|238.155|248|246|244.5|245|252|248|250|258|254.98|260|252|249.5|246.5|238|252.3549|248|254|245.5|252.66|259.5|265.5|274.5|272.5|278|275|278.5||280|293|296.5|300|298|298|295|298.32|317.5|320|306|295|300|277.5|255|273.5|273|265|260.5|270|267.5|251.5899|244|247.1549|245|248|251.459|254.5|254.5|258|270|256.3467|260|250|247.5|251|260|257|257.5|253.8749|259.5|253.5|257|255|263.5|265.5|266.5|274|287.5|287.5|298.5|301|336.3099|285|281|282.53|280.5|269.85|274|274.5|266.5|266.5|270|274.5||284.5|288|287|294.5|309.5|295|294.5|300|300|297|300|313.797|307|309||284.5|259|257.5|233.5|213.642|214.5|206.269|212|212|219|219.115|212.5|213|214.5|219|237.9664|235|209.5|216.5|213.5|189.4|194.4|175.8|167.95|||144.4157|139.2012|143.8|145|142.2|135.4|134.8|134.8|140|143.3974|138|140|137.8|129.1684|129|131|131.688|133.4|133.8|129.8|123.6|119.8|127|127|131.4056|138|137.8|139.494|144.8|144.8|149.8|149.6|150|154.8|154.8|162.8|150.2|145.007|145|147.8|147|149.8|159.2|163.8|164|162.2|168.4513|156.136|147.8|144.3584|143.8|141.2|124.8|125|125|134.824|142.6|142|136.2|144.932|150|140.8|139||133|145|146.8|||141.681|141|147|145.4|132.62|128.63
05947|1031111|/equities/sparebank-1|MSCI_EU_SMALLCAP||152|151.9|150.46|152.6|153.4|151.22|151.46|152|153|153.3|155.48|156.2|154.22|153.72|153.48|154|154.5|154.38|152|152.36|158.98|159.06|157.28|154.1|153.66|154.36|155|155.06|154.8|149.3|150|149|147.78|146.28|145.88|146|145.62|143.9|143.28|142.14|141.22|141.06|142.62|144.02|145.34|144.34|144.52|145.62|145.62|146.68|148.48|148.1|147.8|149.8|148.62|148.76|146.8|147.48|147.9|148.18|147|146.8|146.3|146.7|147|145.3|146.48|149.5|148.18|148.9|149.1|149.5|150.8|149.52|150.8|150.8|149.72|147.06|145.8|144.8|145.94|145.34|144.78|144|144.6|147.58|151.3|151.32|147.56|148.9|146.5|147|147|146.98|146.2|144.4|142.5|141.8|142.28|142.5|142|143.42|141.8|140.4|139.6|139.4|138|139.1|139.8|138.82|136.1|134.18|136.1|136.74|136.6|135.8|135.54|135.2|134.88|131.7|131.3|132.7|132.66|133.6|134.04|135.72|135.94|135.52|135.4|137.4|136.5|136.26|134.6|135.2|135.32|134.1|133.9|134.08|134.8|||136|135.46|136.24|137.6|137||138.62|138.28|136.38|136.36|134.98||135|133.64|132.8|131.8|132.08|131.98|130.92|127.8|128.54|129.22|130.14|130.8|131.22|129.8|130.48|130|128.74|126.66|125.98|125.76|127.32||||125.4|124.6|124.2|123.4|130.6|130.2|129.6|134|135|126.6|126|124.6|123.2|123|122.6|122.4|122.4|123|125.8|125|124.6|123.4|123.6|123|123.6|124|125|126|126.6|126.6|126.2|125.8|125.6|124.8|124.4|125.2|124.4|123.2|123|122.6|123.6|124.6|124.8|124.6|123.4|124|123.6|123.4|123.4|124|123.6|126|126.8|127.6|128|128.6|128.4|128|129.4|131.8|132.6|133.6||133.2|133|133.8|||133.6|131.2|131|132.4|131.6|131.4
05948|989813|/equities/irish-res-pr-p?cid=989813|MSCI_EU_SMALLCAP||0.907|0.904|0.8785|0.885|0.8785|0.875|0.82|0.834|0.852|0.8645|0.866|0.867|0.866|0.8725|0.87|0.88|0.857|0.866|0.866|0.873|0.8705|0.87|0.862|0.8721|0.8745|0.8745|0.8687|0.873|0.8525|0.859|0.8545|0.8588|0.8545|0.86|0.86|0.855|0.857|0.862|0.8715|0.885|0.9|0.887|0.91|0.9|0.9|0.89|0.888|0.876|0.898|0.904|0.899|0.903|0.901|0.9125|0.901|0.896|0.8705|0.876|0.878|0.8705|0.8705|0.882|0.886|0.878|0.888|0.899|0.886|0.893|0.9|0.9|0.884|0.899|0.898|0.921|0.921|0.9|0.902|0.921|0.905|0.896|0.905|0.921|0.925|0.921|0.924|0.9226|0.929|0.925|0.9305|0.9305|0.9125|0.91|0.9125|0.911|0.9135|0.918|0.928|0.919|0.9115|0.912|0.9125|0.9135|0.912|0.9|0.9|0.9165|0.9165|0.9165|0.9165|0.9165|0.9165|0.9165|0.9165|0.921|0.9175|0.907|0.915|0.907|0.9175|0.9175|0.9175|0.941|0.926|0.94|0.94|0.949|0.97|0.968|0.96|0.962|0.972|0.985|0.985|0.985||0.985|0.985|0.985|0.985|0.987|1.0025|1.0025|0.985|1.002|0.985|0.985|1.016|0.985|0.985||0.988|0.991|0.9985|0.999|0.9965|0.9965|1.0155|1.0155|1.02|1.018|1.006|0.993|0.9965|0.9965|0.9965|1.016|1.0085|1.02|1.0085|0.995|1.004|1.004|1.004|1.0085|||1.0085|1.024|1.028|1.0085|0.997|0.997|1.004|0.997|1.0085|1.014|0.996|0.995|0.995|0.995|0.995|0.995|1.008|0.9835|0.9835|0.9774|0.975|0.9735|1.0025|1.0025|1.027|1.027|1.038|1.03|1.04|1.092|1.092|1.1|1.088|1.092|1.092|1.134|1.134|1.124|1.124|1.124|1.162|1.162|1.17|1.193|1.193|1.174|1.178|1.174|1.164|1.162|1.149|1.154|1.168|1.156|1.147|1.147|1.156|1.136|1.12|1.084|1.084|1.092|1.109||1.105|1.105|1.104|||1.067|1.084|1.082|1.062|1.076|1.064
05949|989898|/equities/protector-fors?cid=989898|MSCI_EU_SMALLCAP||290|289|289.5|287|292.5|280.5|281.5|279.25|279|280.5|284|285|283.5|287|289|291|293|297|289.5|286.25|290|287|289.5|290.5|289|287|278.5|260.5|256.5|255.5|257.5|258|255.5|256.5|252.5|250.498|245|243|242|242|239.5|242|242|243.5|241.5|239.5|239|239|239.5|238.5|233.5|237.5|238.5|238.5|223.5|220.5|223|223|223.5|224.5|223.5|224.5|224.5|227|226|224.5|220.5|222|223|221|222.5|219|219.5|220|221|221.5|219|218.5|218|213.5|211.5|209|211|212.5|210|215.5|225.25|226.5|226|228|224|223|226.5|227.5|225.5|227|229|226.5|226.5|230|238|262|259.25|257.75|254|257.75|258|258.5|260|258.75|259|260|262.5|264.5|257.75|255.25|256.5|253|253|250.5|248.5|250.5|249|250|249|248|246|240|241.5|241|242.5|238.5|240|244|246|246.5|248|238|239.25|234.5|234.5|234.5|236.5|238.5|239.5|242|238.25|241.5|234|225|223.5|223|225.75|227.5|229.5|226|225.25|226.25|225.25|223|219|219.25|223|223|230|232.5|232.5|232|231|228|224.5|228|231.5|228.5|||226.25|226.25|228.5|226|216|215.25|214|215.5|215.75|217.5|217|217|215|214.5|212|209.25|211.5|212.5|214.5|218.5|217|215.25|215.5|217|215.25|217.5|218.5|218.25|219|220.5|220|219.5|220.5|222|223|225|224.5|228|230|223|221.5|190.4|191.2|189.4|189.4|193.5|194.5|196.8|195.6|180.6|178.6|180.4|181.6|183.1|184|182.6|180.8|180.8|180|178.4|179.6|184.6|181.2||179.2|177.2|178.4|||175.8|175.6|178.1|180|178.9|180.2
05950|1057033|/equities/sumo|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05951|989897|/equities/intervest-offices?cid=989897|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|||23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8|23.8||23.8|23.8|23.8|||23.8|23.8|23.8|23.8|23.8|23.8
05952|28261|/equities/dotdigital-group-plc|MSCI_EU_SMALLCAP||95.1|96.2|93.3|96|96|95|97|96.6|95.4|96.2|96|97.9|97|99|99.5|97.3|99|94|88.9|87.9|87.7|89.5|88.5|83|81|85|89.9|90.9|90|92|93.5|93.1|93.1|89|88.1|89|88.9|89.1|89.7|89|88.7|89.1|88.5|88.4|89.9|89.4|88.4|91.8|93.9|93.6|91.9|91.9|88|89.1|88.1|89.7|88.8|88.7|87.1|89.6|88.1|89.1|91.9|90.5|92.9|92.9|93|94|93.9||93.8|94.3|94.5|95.6|95|95|95|95.5|95.5|96|94.6|96.2|96.1|94|92.1|94.4|95.7|97.9|94|97|94.5|98|97.9|98|99.276|103|103|100|100|101.52|97|96.6|96.8|96.9|96.9|96.971|94.5|96.5|96.4|96|95.9|95.9|94.8|96|95.5728|92.6|90.9|92|90.9|91.3|94|95.7|95.6|95.5|95.7|95.6|95.4|97.1|97.1|98.6|97.9|97.4|98.4|100||100|100.4|101|100|99.9|99.9|97.3|96.9|97.9|97.3|97.9|97.9|97.4|96.3||97|96.9|96.9|95.696|96.894|97.7|100.765|100.2|98.1|97.3|96.556|96.8|98.4|99.4|95|94.6|92.4|91.1|88.9|87.52|86.9|87.9|88|87.9|||87.5|88|88|88.5|88.8|90.9|91.5|97.8|90|93.8|93|93.6|94.9|95|94.8|94.1|97|99.9|97.9|97.3086|95|94.9|98|102.6|102.8|103.204|98.4|99.5|99.7|98|98|97.5|97.5|97.5|97|97.6|97.9|99.8|99.6|99.9|99.8|101.6|100|101.4|100.6|101.4|102|102.8|103|102.8|102.8|103|103.8|104.2|104|103|102.8|108|106.8|102|101.4|99.6|102.6||104.8|105|105|||101.6|100|99.3|97|97|97
05953|989722|/equities/bonheur?cid=989722|MSCI_EU_SMALLCAP||270.5|267.5|266.5|261.5|263|264|260|256|259|268.5|269|264.5|266|265.5|275.75|274|274.5|277|280|282.5|284.5|274.5|282.5|280|278|284|279|279|281.5|280.5|275.75|277|272.5|275.5|276.25|273|275.75|272|272|271.5|276|269|265|272|267.5|269.5|271|270.5|278.5|283.5|278.25|278.25|275|273|275|268.75|267|266|265|266.5|265|260.5|266|267.5|274|274|269|272|273|276.5|275.5|275|268|266.5|272.5|267.75|269.5|271|270|277.5|261.5|266.75|265|260.5|264|281|281|283.5|284|280|280.5|268.75|279.5|281|277.75|275.75|272.5|273|273.5|273|255.5|257|245.25|248.75|250|243.5|242|235.75|238.5|243.5|240|241|238.25|237.5|230.5|228.75|230|231|232|232.5|234.5|237.75|240|238.75|242|244|240.5|238.5|244|250.5|242|233|237.25|239.25||244|244|245.25|246.75|247.75|247.75|247.75|251|248.75|242|245.25|243.5|243.5|245|234|238.25|256.5|247.75|247.75|250.5|252|251.5|248.75|246.75|240|237|240|244.5|245|254.5|251.5|256.75|257.25|255.25|251|247.25|242|242|242.5|||238.25|238.25|238.25|230.5|225.75|228.25|230|222.5|221.5|218.25|221|217.75|221|219.25|220|220|218.75|214.5|218.25|216.75|221|220|223|218.25|218.25|217.25|212|212.5|214.5|213.5|205.35|206|205.35|208.5|204.5|205.9|206.25|208.5|212.25|212|213.5|215.25||218.5|220.5|222.5|222|223|228|238.25|248.25|251|258.75|260.5|259.5|260|260.5|255.5|255.25|253.5|251|243.5|244||246|241|236.25|||237.75|237|242.5|234.5|225|220.5
05954|948959|/equities/prosegur-sa?cid=948959|MSCI_EU_SMALLCAP||1.95|1.954|1.92|1.884|1.83|1.828|1.844|1.87|1.838|1.84|1.83|1.832|1.82|1.864|1.88|1.89|1.88|1.88|1.884|1.898|1.9|1.886|1.896|1.91|1.894|1.892|1.904|1.892|1.913|1.9161|1.916|1.918|1.906|1.91|1.914|1.906|1.916|1.898|1.902|1.896|1.912|1.894|1.904|1.938|1.92|1.926|1.92|1.88|1.89|1.87|1.87|1.878|1.88|1.836|1.82|1.798|1.8|1.77|1.788|1.772|1.76|1.78|1.758|1.78|1.774|1.79|1.784|1.76|1.75|1.742|1.73|1.74|1.72|1.726|1.746|1.71|1.706|1.684|1.684|1.688|1.678|1.69|1.706|1.706|1.728|1.726|1.736|1.784|1.796|1.81|1.818|1.806|1.83|1.826|1.806|1.83|1.802|1.778|1.774|1.784|1.774|1.78|1.74|1.74|1.796|1.808|1.776|1.77|1.74|1.736|1.726|1.748|1.808|1.83|1.839|1.822|1.808|1.816|1.808|1.798|1.786|1.81|1.796|1.818|1.83|1.818|1.819|1.83|1.83|1.796|1.788|1.788|1.796|1.793|1.746|1.742|1.748|1.742|1.736|1.744|1.738|1.732|1.732|1.72|1.686|1.676|1.664|1.678|1.676|1.66|1.648|1.666|1.666|1.696|1.656|1.658|1.654|1.66|1.65|1.645|1.616|1.642|1.638|1.608|1.624|1.626|1.61|1.628|1.586|1.576|1.558|1.58|1.568|1.548|||1.564|1.568|1.556|1.562|1.606|1.62|1.746|1.91|1.852|1.828|1.846|1.824|1.816|1.804|1.808|1.81|1.806|1.806|1.79|1.78|1.774|1.768|1.78|1.776|1.776|1.79|1.768|1.768|1.736|1.74|1.744|1.748|1.746|1.75|1.748|1.744|1.758|1.756|1.76|1.76|1.756|1.756|1.752|1.754|1.756|1.76|1.76|1.762|1.766|1.768|1.756|1.736|1.746|1.756|1.756|1.756|1.762|1.77|1.77|1.77|1.78|1.79|1.78||1.77|1.77|1.76|||1.77|1.78|1.78|1.78|1.84|1.84
05955|989933|/equities/scandic-hotels-group-ab?cid=989933|MSCI_EU_SMALLCAP||67.65|67.3|67.25|67.4|68.8|68.4|67.35|68.35|68.85|68.95|70.3|70.9|71.3|70.8|71|70.4|70.6781|70.4|69.95|70|68.5|69.25|70.95|73.8|74.8|74.65|74.5119|75.05|75.35|75.7|75.85|76.2|75.25|74.5|73.45|73.85|72.5|69.8|69.9|70.05|70.25|69.5|69.7|71.05|70.85|71.45|72.25|72.3|71.4|71.1|70.35|69.6|68.2|69.1|68.1|68.9|67.8|67.75|67.6|66.05|66.2|66.25|65.95|68.45|67.9|68.65|68.1|68.2|68.55|68.7|69.2|66.6|66.3|66.7|65.9|66.4|65.75|64.4|64.15|63.6|63.05|61.65|62.25|61.9|60.2|61.4|64.6|66.25|65.65|63.85|64.15|63.8|64.6|65.1|64.85|66.15|64.9|64.45|66.8|64.95|64.4|63.6|63.05|62.95|63.85|65.75|66.25|66.45|65.75|65.95|65.1|65.025|64.35|64.25|62.8|62.6|62.9|63.1|63.525|61.05|60.45|61.3|61.8|61.2|61.35|61.375|62.05|62.45|62|63.3|61.95|62.65|62.45|63|63.45|62.9|62.25|61.025|61.85|62.1|61.05|61.45|61.1|60.45|60.35|60.65|61.025|61.95|62.45|61.45|59.5|58|58.9|58.95|59.2|59.15|59.55|58.45|57.4|57.05|57.1|57.65|58.4|58.2|59.075|59.15|58.6|58.7|57.55|57.45|59.2|59.65|61|62.7|||62.5091|61.28|60.32|60.3391|60.16|59.46|58.16|57.22|57.52|58.32|58.06|55.6|55.58|55.18|53.32|53.21|53.35|53.08|52.72|54.04|52.2|51.84|51.82|52.7|51.75|51.46|50.175|49.525|48.59|48.49|51.9|51.06|53.6|50.9|50.58|51.02|50.74|49.7|48.44|48.5|48.18|48.49|48.2|47.925|47.73|47.91|47.45|46.993|47.05|45.98|46.33|45.33|46.41|46.735|46.83|46.9|46.96|47.24|46.13|45.07|45.28|45.56|46.38||46.35|46.2|46.61|||47.47|47.57|48|48.8|47.3|47.83
05956|586|/equities/yit|MSCI_EU_SMALLCAP||2.42|2.452|2.44|2.41|2.58|2.548|2.506|2.56|2.526|2.534|2.534|2.468|2.494|2.568|2.664|2.664|2.64|2.678|2.666|2.716|2.748|2.65|2.346|2.37|2.386|2.418|2.44|2.452|2.47|2.464|2.476|2.46|2.424|2.464|2.526|2.55|2.642|2.668|2.72|2.806|2.802|2.804|2.836|2.844|2.74|2.718|2.714|2.674|2.6|2.586|2.626|2.632|2.612|2.64|2.654|2.622|2.576|2.584|2.546|2.506|2.56|2.58|2.558|2.56|2.6|2.636|2.63|2.61|2.588|2.592|2.556|2.49|2.502|2.48|2.458|2.41|2.42|2.36|2.32|2.32|2.33|2.3|2.28|2.25|2.24|2.34|2.37|2.43|2.51|2.46|2.38|2.24|2.25|2.29|2.34|2.36|2.37|2.36|2.38|2.38|2.35|2.36|2.37|2.36|2.37|2.38|2.36|2.35|2.34|2.36|2.3|2.32|2.33|2.35|2.42||2.47|2.47|2.43|2.36|2.43|2.47|2.61|2.64|2.61|2.6|2.53|2.47|2.45|2.47|2.53|2.59|2.19|2.19|2.17|2.14|2.15|2.14|2.15|2.2|2.17|2.17|2.13|2.1|2.11|2.05||2.05|2.04|2.03|2.01|2||1.95|1.91|1.84|1.79|1.79|1.8|1.82|1.82|1.8|1.78|1.79|1.84|1.91|1.91|1.91|1.91|1.88|1.94|2|1.99|2.01|||1.96|1.97|1.97|1.92|1.92|1.85|1.83|1.81|1.81|1.78|1.79|1.72|1.8|1.63|1.66|1.62|1.64|1.61|1.61|1.66|1.64|1.62|1.63|1.6|1.65|1.65|1.66|1.68|1.68|1.73|1.7|1.67|1.78|1.89|1.88|1.89|1.93|1.94|1.99|2.01|1.99|1.99|1.99|2.01|2.02|1.99|2|2.03|2.06|2.08|2.07|2.06|2.06|2.09|2.12|2.09|2.09|2.15|2.13|2.13|2.07|2.06|2.06||2|1.98|2.01|||1.98|1.97|1.98|1.94|1.96|2.01
05957|943188|/equities/ergomed|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05958|955674|/equities/invisio-communications-ab|MSCI_EU_SMALLCAP||285|280|279|273.5|278|276|278|269.5|271.5|272|281.5|286|291|300|297|284|280.5|279|281|277|270.5|270.5|272|273|272|266.5|281|269|266|264|257|242|237|236|240|239.5|232.5|231.5|233.5|230|230.5|229|234|235|235|241|244.5|237.5|235.5|238|242|247.5|241|245.5|238.5|230.5|234|236.5|236.5|233.5|238.5|234.5|234|242|242|244|240|241.5|240|240|243|239|240|240.5|240|244.5|240|242|236|237|236.5|232|236|237|234|244.5|252.5|250|245.5|249|250|249|252|255|272|300|266|264|258|261.5|255.5|250.5|243.5|237|236|237.5|236.5|235|232|235|240.5|240|242.5|248.5|250|249.5|249.5|245|253.5|254.5|255.5|263|266|266.5|259|257.5||259|265|270|265|243|239.5|247.5|249|255|255.5|247|248.5|244|235.5|241.5|240|237|226.5|231||235|237|238|237|243||248|247.5|241.5|247|251|250|250.5|249|251.5|254|253|254.5|248.5|239.5|236|252.5|250|244|245.5|242.5|248|||252.5|253|249|249|244.5|245|241.5|237|237.5|231.5|233.5|228|228|214.5|216|217.5|218|221.5|225|223.5|219.5|221.5|222.5|223.5|223.5|224|217|214|211.5|212.5|208|215|217|217.5|216|214|211.5|210|209|210|209|206.5|209|208.5|207|201.5|195.6|194|189|193.2|193.4|191|193.8|198|197.6|194.8|194.8|195.2|190.6|189.8|194.2|193.2|198.2||198.4|198.2|193.6|||191.6|190.4|191|193.2|190|193.4
05959|989761|/equities/d-s-norden?cid=989761|MSCI_EU_SMALLCAP||212|211.6|213.8|218.6|217|220.4|224|224.8|220.4|219.6|218.2|216.8|213.2|217.8|223.8|220.6|223.8|221|227.2|232|247|237.6|230.6|235|240.6|244.8|251.4041|260.4|263.2|267.2|265.8|263.0785|262.8|265.6|273|274.8|275|280|283|286|282.8|281.4|284.6|278.8|281.8|280.4|284.6|280.2|280|270.2|270.6|281.6|274.6|275.2|266|264.2|260.4|255.4|255.6|260|263.4001|269.0186|271.8|275.8|274.4|278.8|278.2|277.6|277.2|277.6|279.2|278.6|279.2|284.6|285.6|283.2|284|280.2|285.4|286.8|280.4|274.8|281|287.4|273.6|289|294.2|298.4|295|299.4|295|298.6|306.4|307.6|303.6|300.6|302.8|307.8|309.6|292.8|295|300.6|302|305|307|319.4|318.8|315.6|315|308|307.8|308|308.2|305.2|302.6|298.8|293.2|294.8|297.6|297.4|304.8|307|314.2|324.8|328.6|325.4|337|337.4|338.4|338.6|336.4|340.8|343.8|345.8|342.4|338.4|338.2|341.4|342|332.3|339.6|335.8|335.4|335|324.8|301.7|301.7|305.2|298|294.8|294|293.2|291.4|300.2|309.4|311.4|293.8|284.6|287.6|291.2|288.2|292.4|295.6|291|292.4|296|290.6|283|286.4|285.6|287.6|293.4|292.2|291.6|||282.2|284|280.4|282.4|282.2|280|279.2|283.6|286.8|291.2|291.2|289.4|294.6|294.4|296.8|300.2|299.2|299.8|311|309|311|312.8|302.2|305|308|312.8|316.4|328.1|330|323.4|322.8|327|334.2|337.3|338.6|336.6|367.6|370.2|367.6|370|377.6|377|377.4|383.2|382|376.2|370|364|372|367.4|368|359.4|354.4|354.6|353.2|344.2|351.8|356.4|363.8|363|359.4|342.4|334.8||319.1|322|329.4|||335.6|327.8|329.2|325.6|330|314.6
05960|948973|/equities/caverion-ord?cid=948973|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.765|8.755|8.755|8.755|8.755|8.745|8.745|8.735|8.74|8.755|8.77|8.765|8.765|8.755|8.765|8.755|8.765|8.755|8.755|8.765|8.76|8.755|8.755|||8.755|8.76|8.745|8.735|8.74|8.74|8.745|8.735|8.745|8.75|8.735|8.715|8.74|8.715|8.725|8.715|8.715|8.695|8.675|8.675|8.685|8.685|8.68|8.675|8.695|8.69|8.675|8.655|8.665|8.66|8.655|8.655|8.695|8.71|8.695|8.695|8.695|8.675|8.675|8.675|8.685|8.675|8.675|8.675|8.665|8.675|8.645|8.66|8.67|8.655|8.66|8.655|8.66|8.625|8.635|8.65|8.63|8.62|8.62|8.63|8.61|8.62|8.62|||8.66|8.63|||8.61|8.62|8.62|8.59|8.59|8.57
05961|989845|/equities/mekonomen?cid=989845|MSCI_EU_SMALLCAP||132|133.2|131.6|131.4|133.2|131.8|125.6|127.2|128.2|130|133.6|136.8|134.6667|137.4|140.2|139.4|149.8|144.6|144.8|144.4|143|143.8|142.452|143.2|141.6|140.6|138.7|139.4|141.2001|143|141.6|141.7701|142.8|141.8|141.2|140.6|139.4|140.3857|139|139.2|138.8|138.4|139.6|141.2|141.8|134.6|134.4|134.2|132|134.2|134.6|137.4|134.6|134|134.4|131.4|131.2|130.2|131.6|131.2|128|129.6|130|130.8|133.8|132|128.8|131|129.8|127.6|123.6|123.8|109.8|109.2|107.3|106.9|104.8|104.4|104.2|104.8|108.2|105.8|107|106.8|106.2|111.2|115.2|113.2|114|115.6|116|115.2|114.6|116.4|117.2|116.6|117.2|118|121.2|119|118.8|117.8|118.1|119.5|119.8|119|120|119.3|119.8|120|119.6|120|120.6|122.9|124.2|121|122.4|120|122.1|120.6|120.4|124.6|125.2|125.2|122.6|121.6|122.1|122.1|122.2|123.6|124.2|121|122.1|120.6||119.8|118.9|118.1|120.6|121|122.6|123.4|122.9|122|120.4|119.3|118.1|118.8|118.2||116|112.4|110.7|112.6|111.6|112.4|112.8|113|112.2|112.8|109.4|111.4|110.8|111|113.4|118.6|117.4|116.8|118|117.6|116|116.6|117.4|118.1|||119.2|119.3|120|119.05|117.75|119.05|117.15|117.45|118.4|119.1|118.8|116.1|114.4|111.25|111.35|110.5|112.6|112.4|115.15|116.8|116.4|117.1|117.6|117.6|117.75|117.8|116.1|114.5|113.2|116.8|115.75|113.2|105.1|108.2|107.1|106.9|105.35|105.6|105.6|106.5|106.6|108.9|112.1|112|112.5|110.2|110.4|111.25|110.5|109.1|108.5|109.3|110.6|110.7|111.9|111.3|111.15|111|110|107.55|108.5|108.1|110.9||109.3|109.05|109.8|||106|106|108|107.1|106.2|107.6
05962|948793|/equities/mediaset?cid=948793|MSCI_EU_SMALLCAP||3.95|3.962|3.878|4.068|4.202|4.132|4.502|4.07|4.154|4.102|4.052|4.114|4.164|4.184|4.136|4.1|4.17|4.198|4.216|4.256|4.264|4.286|4.376|4.46|4.392|4.34|4.324|4.308|4.508|4.518|4.774|4.41|4.4|4.346|4.298|4.378|4.428|4.46|4.438|4.43|4.334|4.398|4.346|4.462|4.53|4.492|4.544|4.594|4.542|4.534|4.484|4.566|3.94|3.938|3.854|3.964|3.892|3.942|3.932|3.958|4.05|4.022|3.95|4.042|4|4.148|4.188|4.176|4.118|4.122|4.128|4.09|4.036|4.024|4.004|3.982||3.978|4.002|3.984|4.038|4.008|4.066|4.076|3.998|4.202|4.346|4.4|4.344|4.314|4.32|4.322|4.394|4.47|4.49|4.742|4.77|4.704|4.65|4.664|4.766|4.782|4.308|4.29|4.32|4.22|4.192|4.148|4.098|4.198|4.168|4.094|4.02|4.026|4.03|4.032|4.034|3.996|4.014|4.054|4.12|4.326|4.384|4.412|4.386|4.394|4.43|4.386|4.34|4.306|4.224|4.106|4.108|4.11|4.124|4.042|4.12|4.112|4.13|4.146|4.13|4.14|4.062|4.05|3.954|3.878|3.868|3.78|3.778|3.75|3.832|3.82||3.876|3.85|3.834|3.884|3.934|3.874|3.74|3.608|3.606|3.3|3.29|3.368|3.41|3.41|3.472|3.4|3.38|3.296|3.342|3.32|3.316|||3.3|3.24|3.158|3.095|3.082|3.091|3.083|3.096|3.12|2.991|3.105|3.149|3.135|3.073|3.09|3.033|2.956|2.993|3.038|2.98|2.951|2.945|2.949|2.977|2.969|2.99|3.262|3.073|3.052|3.139|3.082|3.127|3.035|3.045|3.105|3.106|3.12|3.251|3.385|3.329|3.354|3.344|3.431|3.394|3.429|3.413|3.42|3.34|3.337|3.365|3.344|3.279|3.316|3.34|3.396|3.458|3.505|3.489|3.412|3.364|3.314|3.356|3.339||3.361|3.383|3.382|||3.326|3.329|3.349|3.353|3.352|3.415
05963|948986|/equities/betsson-b?cid=948986|MSCI_EU_SMALLCAP||145.8|145.8|144.96|144.86|147.68|142.92|141.48|143.1|142|144.9|143.68|143.86|143.18|139.22|140.96|139.6|139.74|140.64|141.56|142|144.12|141.82|140.24|139.68|138.12|137.98|140.92|127.98|127|127.2|129.2|129.2|129.6|129.8|128.8|132.2|130.2|129.6|130.6|129.8|126.6|126.4|126|126.8|125.6|126|126.2|124.4|125|126.4|126.2|127|127|127.6|128.2|128|127.8|126.8|124.32||126.9158|125.9251|127.0906|127.7121|128.9747|132.1|129.42|130.82|130.5|133|132.8|132.02|131.7|132.8|132.8|131.88|130.42|128.68|128.18|127.82|129|126.36|122.6|124.88|121.54|127.1|128.4|127.74|127.08|127|126|124.4|123.18|123.68|128.04|132.1|135.34|134.8|133.74|134.9|133.9|132.8|132.8|132.1|131.8|131.36|131.04|130|128.26|127.3|125|122.4|123.2|121.1|121.2||119.6|118.5|120.2|118.4|115|117.2|117.5|118.6|117.3|117.2||116.8|119.4|120|121|120.4|122.3|123.9|124.3|122.1|122.3|120.7|121|121.7|121.5|121.9|127.8|127.4|128|130.6||127.5|126|125.4|125.5|127.5||123.2|125.3|123.6|108.4|109.8|107.7|107.2|107.9|110.8|112.2|109.9|109.6|111|109.3|110|109.3|108.6|107.5|107.3|106.2|107.4|||106.9|106.8|107.5|105|107.1|109.7|106.3|106|105.4|103.8|103.4|101.7|101.8|100.1|100.7|101.4|102.3|103.3|104.8|103.9|104.2|105|104.3|106.1|107.1|106.1|108.2|109.4|107.8|108.5|117.6|121.1|120.2|121.4|119.8|118.3|116.6|117.3|117.8|117|117.4|114.6|114.8|113.8|112|112.3|113|113.1|116|112.5|112.5|108.6|109.9|112|113|114.9|114.4|110.5|109.2|108.1|109.1|108.8|110.9||108|107.5|106.5|||105.7|115|115.6|114|113.2|113.8
05964|6700|/equities/petropavlovsk|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05965|28232|/equities/first-derivatives-plc|MSCI_EU_SMALLCAP||2050|2050|2135|2090|1796|1800|1798|1780|1778|1802|1806|1874|1796|1856|1778|1782|1840|1820|1884|1776|1800|1798|1772|1782|1748|1750|1750|1762|1736|1730|1750|1750|1762|1764|1724|1734|1754|1760|1784|1798|1628|1676|1650|1648|1682|1604|1630|1616|1630|1642|1608|1636|1588|1592|1596|1586|1542|1546|1550|1568|1544|1562|1544|1614|1614|1596|1618|1580|1590||1570|1572|1586|1590|1594|1570|1528|1490|1484|1496|1468|1450|1478|1482|1452|1542|1576|1532|1512|1484|1448|1474|1468.3947|1472|1464|1414|1472|1457.8|1460|1456|1444|1438|1446.864|1448|1478|1486|1468|1456|1444|1434|1428|1432|1446|1424|1412|1380|1380|1374|1374|1376|1374|1390|1392|1380|1376|1426|1396.377|1370|1382|1400|1388|1388|1362|1378||1400|1406|1336|1280|1316|1310|1330|1330|1352|1348|1338|1346|1340|1320||1316|1288|1294|1290|1270|1237.5649|1276|1270|1268|1218|1180|1194|1196|1198|1200|1234|1240|1280.4|1293.4399|1308|1246.062|1232|1212|1240|||1260|1236|1222|1250|1250|1242|1218|1212|1218|1248|1280|1262|1218|1224|1218|1186|1160|1126|1143.4091|1158|1334|1312|1324|1324|1312|1338|1332|1350|1325.99|1370|1366|1372|1380|1338|1308|1302|1298|1290|1290|1268|1246|1298|1306|1276|1298|1280|1280|1252|1246|1210|1194|1208|1194|1146|1122|1098|1146|1181|1190|1170|1168|1200|1190||1166|1150|1150|||1138|1118|1106|1082|1116.4611|1180
05966|1090524|/equities/argo-blockchain|MSCI_EU_SMALLCAP||9|8|8.5|8.3|8.75|8.5|9|8.7745|9|9.5|9.5|11|11.5|10|9|9|10.5|11.5|10|10|10|10.5|11.5|11.5|9.5|10|10|9.5|9.5|9.5|9.5|9.5|9.5|9.73|9.5|9.5|9.5|9.5|9.5|9.5|9|9|9.5|9.5|9.5|9.5|10|9.5|9.5|10|10|10|9.5|9.51|9.5|9.5|9.5|9.5|9|9.23|9.5|9.5|9.5|10|9.95|10.5|10.5|10.5|11||11|10.5|10.5|10.5|10.5|10.5|10|11|10.5|10|10.5|10|10|10|10|11.5|12|12.5|12.5|13.45|12.5|12|12|12.5|12.78|12|12.18|12.5|10.5|9.5|9|9|9|9|9|9|9.5|9.5|9.5|9.5|9|9|9|8.5|9|9.5|9.5|9.95|9.9|9.95|10.2|10.5|10.5|10.5|11.5|11.5|11|10.5|11|11|11.5|11.5|11.5|11.5||12|12|13|13|12|12|12|12|11.5|12|11.5|11|11.5|11.5||11.5|11.5|12|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12.5|12|11.5|12.5|12.5|13|12.5|13|14|13|13|13|13|||14|12.5|13.5|13|12.9|13.5|12.85|12.5|13|12.7|14|14.5|15|17.3|16.5|17|16.4|18|19.5|18|20.5|22|22.5|20|17.5|19|18.5|20.5|21.5|21|23|24|23.5|23|20.5|15.5|14.189|15|16|16.5|16.18|17|18|18|16.9|15.5|17|15.125|16|15.5|16|17|17.5|17|19.1|23.5|21.25|24|26|29.6888|31|33|36||31|32|28|||20|17.5|16.5|16|15.5|15
05967|6838|/equities/sthree|MSCI_EU_SMALLCAP||361|371|358|351|360|346|340|355.5|346|354.5|351.5|350|348.5|355|363|351.5|372|362|357.5|372|362|370.5|374|367|364|365.5|375.5|372.5|372.5|379.5|376.5|380|380|373.5|369.5|369|374.5|384.5|374.5|375.5|387.5|373.5|372.5|374.5|382|381|366|374.5|397|404|409.5|409|405|401.5|399.5|400.5|418.5|402|402.5|400|402|407.5|408|410|413|416.5|414|420|415||407|410.5|405|398|400|397|397.5|396.5|391.5|398|401.5|403|385.5|386|380|403|413|417|417.5|419|417.5|412.5|422.5|440|421.74|429.5|440|430.947|437.5|439.5|439.5|430|442|443.5|445|447.5|430|428.5|412|415|422.5|432|444.5|432.5|444|431.5|434.5|432|429.5|428|423.5|427.65|435|430.739|431.5|431.5|449|442.59|449.5|441.5|457.5|443.5|439|452||442.1|445|448|450|449.5|434.5|437.06|441|450|433.5|443|434.5|441.5|447||441|433|432.5|444|435|431|430|434|432|433.5|428.021|426.5|427|424|437.5|447|445.283|442.563|447|441.5|433.015|437.5|429.5|440|||432|432.1665|430|426.543|435|429|419.5|426.594|445.4|429.5|428.021|437|430|431|431|433|434|428.5|425|424|423.5|429|426.5|425.73|422.5|422.5|425.5|430.4092|433|429.418|435|432.5|432|438.07|428|446|446.5|429.006|425|425|418|412.021|397.5|409.6|402.5|390|399|396.04|389.5|387|390|386.5|396|395.5|394.5|395|407.5|402.5|413.021|410|410.021|410|421.5||422|426.5|430|||425.5|424.25|425|420.5|420.021|425
05968|6763|/equities/helical-bar|MSCI_EU_SMALLCAP||201|198|197|190|189|189.2|187.4|189.4|195|190.8|192.8|191.6|195.4|194.4|195|194.6|192|199.2|200.5|200.5|201.5|202|210|206|212|207|208|208.5|207.5|208|208.5|209.5|215|211|217|213.5|216.5|216|217.5|217.5|220|219|223.5|228|230|235|231.5|234.5|229.5|229.5|229|226|226|229|229|230|228.5|230|231|234.5|236.5|233|218.5|216.5|216.5|223|230|226.5|228.5||227.5|229|228.5|232|228|223.5|225|226|226|230|230|222|219|220.5|230|227|234.5|228.5|232|230|228.5|230.5|230|235.5|238|238|238.5|239.5|239|244|241.9|233.5|235|244.5|247.638|242.25|253|245.5|245.5|259|253|237.2525|245.5|242.5|239|238|241|234|235.5|224.5|224.5|224|219.5|225|223.5|219.5|217.745|220|223.5|225|225.225|224|228|230||231.914|240|250|250|240|241.815|242.025|244.5|238|239|232.278|225.627|224.5|220||226.28|216.467|208.5|207.5|210|213.5|206|208|207.1647|201.0485|199.7008|210|204.264|201.71|206.5|207.36|208|207|213|216.5|212.28|212.78|211.625|212|||210.9365|212.5|211.64|212.5|207|208|208.5|209.547|207.2735|207|208.5|205.5|212.5|207|212.5|206.8|207.5|196.97|200|199.02|191.283|196.92|199|206.99|208|201.5|200|197.8|195.01|192.18|188.6|189.4|190.6056|191.36|194.2|200.002|203.5|199.6|203|212|215|211|213|212.48|214.5|217.5|216.5|227.5|218|225.5|228|227|229|229|229.5|229.5|230|227|219.17|220.105|215.5|222|223||224.5|230|227.5|||227|227|229|226.5|220|216.5
05969|26009|/equities/nobia?cid=26009|MSCI_EU_SMALLCAP||3.94|3.85|3.802|3.796|3.808|3.692|3.572|3.54|3.646|3.73|3.822|3.818|4.004|4.214|4.294|4.258|4.278|4.476|4.932|5.16|5.195|5.095|5.285|5.5|5.42|5.345|5.335|5|5.1|5.175|5.09|5.16|5.125|5|4.922|4.972|5.16|5.165|5.23|5.3|5.3|5.23|5.26|5.38|5.43|5.5|5.43|5.35|5.295|5.34|5.47|5.5|5.52|5.58|5.735|5.87|5.735|5.85|5.81|5.81|5.89|5.96|5.84|5.97|6.11|6.16|6.2|6.07|5.935|6.06|5.85|5.65|5.43|5.5|5.49|5.42|5.08|5.075|5.035|5.16|5.18|4.968|5.025|4.95|4.798|5.11|5.265|5.3|5.27|5.255|5.155|5.35|5.395|5.495|5.54|5.54|5.54|5.25|4.654|4.7|4.7|4.548|4.576|4.746|4.66|4.624|4.64|4.58|4.554|4.524|4.62|4.514|4.45|4.544|4.598||4.654|4.738|4.56|4.564|4.78|4.838|4.84|4.9|4.982|5.3||5.365|5.33|5.56|5.66|5.575|5.395|5.16|4.89|4.788|4.87|4.708|4.75|5.14|5.13|4.98|5.16|5.265|5.5|5.05||4.94|4.75|4.788|4.888|4.852||4.59|4.676|4.576|4.672|4.79|4.81|4.852|4.89|4.932|5.345|5.6|5.635|5.41|5.08|5.095|5|4.598|4.744|4.86|4.872|4.862|||4.48|4.776|4.25|4.0912|4.3842|4.0532|4.0979|3.702|3.3374|3.2725|3.391|3.3351|3.3799|3.3709|3.3329|3.3508|3.3329|3.3888|3.4447|3.4895|3.5118|3.4872|3.391|3.3553|3.3955|3.5476|3.57|3.7914|4.8897|4.8763|4.845|4.8226|4.8316|4.6705|4.6303|4.6392|4.4625|4.5855|4.6974|5.0284|5.0597|5.0597|4.921|4.845|5.3058|5.4087|5.2566|5.0687|5.006|4.6034|4.4312|4.4379|4.6437|5.0597|5.1492|4.9971|4.9076|4.9345|4.9434|5.0195|5.0597|5.015|5.0195||4.9479|4.8763|5.0374|||5.0776|4.8584|5.0821|4.9613|4.76|4.6974
05970|958973|/equities/massolit-media-ab|MSCI_EU_SMALLCAP||60.9|61.25|61.1|61.1|62.15|62.25|61.1|62.8|62.9|64.85|66.65|67|68.45|70.3|71.3|70.1|67.95|66.5|66.5|67.5|66.75|68.9|70.45|71.6|65.75|63|61.5|59.95|59.6|60.8|60.65|61.8|61.8|62.25|61.45|61.15|61|60.2|59.1|60.9|60.9|58.15|57.65|54.4|55.8|51.4|48.9|48.72|50.1|50.75|51|50.45|49.98|50|49.9|50.45|48.5|48.02|47.66|48.06|48.3|47.98|48.4|50.15|51.05|52.5|51.4|51.9|53.65|53.25|53.35|54.1|55.45|55.95|55.6|56.65|56.3|57.2|56.6|56.85|58.1|57|57.25|55.8|55.3|61.85|64.35|64.5|65|57.75|56.2|57.15|57.6|55.6|55.5|56.6|58|58.25|58.5|55.5|55.55|55|54.95|55.5|55.4|53.95|54.4|55|55.7|55.7|55.5|55.45|55.55|54.7|54.6|53.95|54.1|54|53.9|54.15|54.35|55.55|55.45|56.55|55.9|56||56|56|55.8|55|55.2|58.5|58.95|57.5|57.85|60.35|61.05|60.8|60.4|60.2|62.65|57.2|53.35|53.6|53.85||53.5|55.2|52.25|51.35|51.05||53.35|54.65|53|52.75|53.45|53.85|52.45|51.75|51.5|52|51.7|52|56.2|54.45|55.45|52.65|52.6|54|54.9|52.15|52|||52.75|53.25|53.25|54.45|54.5|53.5|51.9|51.65|52.55|53.1|53.6|53.5|54.4|51.85|54.05|54.85|55|53.9|58.5|58.7|58.6|61.2|58.6|59|61.05|60.5|57.95|59|57.6|56.95|52.2|51.35|51.15|51.4|51.5|50.4|48.8|48.76|47.48|47.86|46.64|49.1|50.4|50.5|48|48|46|37.98|37.92|38.3|38.56|38.2|38.38|39.56|39.92|39.68|39.6|40.28|41.3|41.6|41.28|40.56|40.76||41.46|42.2|41.42|||40.72|41.86|42.52|42.92|42.7|43.6
05971|26097|/equities/fingerprint-cards|MSCI_EU_SMALLCAP||0.0813|0.079|0.0799|0.0849|0.084|0.0791|0.078|0.0785|0.076|0.087|0.0924|0.093|0.0799|0.0845|0.0859|0.088|0.0936|0.1039|0.0921|0.0949|0.111|0.1162|0.131|0.1264|0.1234|0.1306|0.1302|0.135|0.1315|0.1308|0.1325|0.1372|0.1424|0.1465|0.138|0.1475|0.1615|0.1754|0.1828|0.1737|0.1878|0.162|0.1281|0.1159|0.0972|0.0928|0.1015|0.0895|0.0654|0.064|0.0786|0.051|0.0498|0.0594|0.0516|0.052|0.0521|0.0528|0.053|0.0534|0.0541|0.0553|0.055|0.0577|0.0593|0.0618|0.0732|0.0675|0.0677|0.066|0.066|0.0688|0.0679|0.0626|0.0663|0.0699|0.076|0.072|0.072|0.0719|0.0742|0.0732|0.0742|0.0714|0.0689|0.076|0.078|0.0785|0.0774|0.0817|0.0874|0.079|0.0795|0.0797|0.08|0.082|0.083|0.0811|0.0799|0.083|0.0828|0.081|0.0888|0.0874|0.0862|0.0866|0.0798|0.0804|0.0914|0.092|0.12|0.1298|0.1256|0.1309|0.1305||0.1387|0.1348|0.1262|0.154|0.16|0.1494|0.1598|0.1479|0.134|0.14||0.1501|0.1539|0.175|0.1851|0.2098|0.2378|0.1256|0.1316|0.1235|0.1559|0.1983|0.1991|0.2063|0.1976|0.2017|0.1998|0.1959|0.1947|0.2096||0.2185|0.2323|0.2298|0.1976|0.2074||0.2298|0.2752|0.3949|0.3807|0.3726|0.3724|0.3758|0.3817|0.372|0.3767|0.3813|0.3981|0.3965|0.3924|0.4176|0.4038|0.4038|0.4078|0.4204|0.4447|0.4414|||0.4252|0.405|0.3969|0.401|0.3848|0.3887|0.389|0.3791|0.3886|0.3968|0.4115|0.4107|0.4151|0.4412|0.3996|0.4022|0.4024|0.3941|0.4145|0.4167|0.4178|0.4212|0.4323|0.4453|0.4453|0.4414|0.4331|0.4487|0.4465|0.4493|0.49|0.5089|0.5411|0.5589|0.5534|0.6059|0.4856|0.4898|0.4913|0.5091|0.5188|0.5224|0.5382|0.5374|0.5143|0.5411|0.5265|0.5012|0.4917|0.5119|0.518|0.5085|0.5257|0.5348|0.5468|0.5745|0.5909|0.6115|0.6105|0.6391|0.6638|0.7092|0.7614||0.7193|0.7407|0.7574|||0.7205|0.6804|0.7168|0.8448|0.8942|1.053
05972|964907|/equities/sto-se-co-kgaa|MSCI_EU_SMALLCAP||110.8|113.2|114.8|115|114|114|114.4|114.8|115|120.8|120.4|120.6|122|122.8|122.2|120.8|122.4|121.4|120.8|121|121|122|122|122.2|123.8|124.4|126.4|128|128.6|125.6|125.6|123|121.2|122.8|122.6|125.4|125|123.4|124.6|123.8|124.4|122.8|124|123.8|122.8|123.8|124.8|121|120.4|124.6|124.8|123.4|118|118|119.4|116.8|116.6|117.2|117.4|119.2|120.4|119.6|120.4|122.2|121.8|120.6|120.2|119.8|119.6|120.2|120|120|120.2|123.4|123.8|120.6|118.4|118.2|118.8|123.2|122.2|124.6|123.8|120.6|119.6|124.2|124.6|128|129|128.8|129|131.2|161|162|160.4|159.4|162.8|160|160.2|161.2|162|162.6|161|162|160|163.8|161.4|160.2|160.2|161.8|161.4|159.4|161|160|166|166.2|165.8|167.2|168|166.8|167.6|168.4|168.4|168|170.2|172.6|174.2|174.4|175|172.8|172|169.4|170.2|174.8|172.8|171.4|167.4|167.8|167.6|167.8|167|167.6|168|167|167|166.6|166.6|166.4|168.4|168.2|170|162||161.6|162|149.4|148.8|148|146.8|150|147|148|149.4|150.8|156.2|159|155.8|153.2|153|154.6|154.2|157.4|157|159.4|||160|159|156.6|156.2|159.4|157|151.4|145.2|146.6|149.6|149.6|151.4|151|149|146.6|146|145.8|144.2|147.2|151|150.6|147.4|146.6|145.8|145.6|145.2|145.2|145.8|146.4|147.2|146.6|145.2|147|146.6|144.6|146.2|147.4|147|148.4|147|146.6|148.8|148|148.2|148.8|146.2|141.4|139.6|138.4|140|139.6|136.8|137.6|138.2|139.4|140.2|141|140.8|141.2|139.8|139.8|141.6|141.8||140.6|140|139.6|||138.8|140.4|142.2|138.4|133|134.6
05973|948980|/equities/ctt-correios-de-portugal-sa?cid=948980|MSCI_EU_SMALLCAP||4.48|4.485|4.48|4.5|4.53|4.5|4.435|4.445|4.41|4.415|4.385|4.39|4.435|4.51|4.47|4.365|4.315|4.305|4.36|4.385|4.43|4.275|4.265|4.245|4.25|4.21|4.24|4.265|4.245|4.285|4.31|4.34|4.345|4.35|4.315|4.325|4.25|4.25|4.26|4.26|4.255|4.33|4.34|4.4|4.39|4.425|4.495|4.49|4.46|4.46|4.47|4.51|4.54|4.525|4.495|4.555|4.555|4.53|4.58|4.545|4.48|4.485|4.455|4.48|4.48|4.4654|4.415|4.42|4.42|4.395|4.32|4.32|4.28|4.295|4.28|4.235|4.235|4.21|4.2|4.22|4.235|4.215|4.24|4.19|4.19|4.295|4.295|4.2|4.575|4.67|4.665|4.705|4.735|4.72|4.725|4.53|4.5|4.495|4.395|4.395|4.41|4.42|4.305|4.23|4.175|4.195|4.22|4.24|4.25|4.26|4.255|4.285|4.28|4.32|4.285|4.32|4.31|4.23|4.22|4.25|4.395|4.43|4.43|4.34|4.295|4.295|4.295|4.33|4.36|4.4|4.345|4.345|4.415|4.47|4.43|4.43|4.42|4.405|4.255|4.36|4.375|4.37|4.34|4.345|4.41|4.425|4.43|4.46|4.5|4.48|4.525|4.545|4.4325|4.515|4.505|4.5|4.545|4.565|4.555|4.505|4.525|4.515|4.475|4.465|4.455|4.44|4.405|4.415|4.385|4.385|4.285|4.295|4.21|4.175|||4.18|4.185|4.205|4.225|4.25|4.175|4.01|3.595|3.6|3.635|3.685|3.645|3.615|3.61|3.62|3.635|3.59|3.61|3.605|3.665|3.665|3.68|3.685|3.705|3.725|3.735|3.705|3.725|3.72|3.655|3.67|3.695|3.715|3.71|3.7|3.75|3.735|3.73|3.745|3.685|3.705|3.695|3.68|3.665|3.705|3.705|3.72|3.71|3.6825|3.67|3.66|3.615|3.645|3.705|3.66|3.585|3.59|3.55|3.59|3.58|3.58|3.56|3.55||3.52|3.48|3.51|||3.54|3.54|3.54|3.54|3.55|3.57
05974|32421|/equities/volex-group|MSCI_EU_SMALLCAP||294.5|293|298|305|302.5|302|300|298|304|305.5|329.5|350|344|345|345|337|340.5|340|339.5|340|331.5|345|345.5|322|325.5|327|334|335|331.5|340.5|345.5|344.5|337|322.5|327|322.5|318|320.5|319.5|319.5|320|327|332|334.5|340|336.5|337|334|337.5|335|340|335|330.5|339.5|339|341.5|337|340|343.5|345|353|357|355.5|368|368|371|373|375|375||375|374|375|369|368|363|361|355|350|352|352.5|349|346|338.5|336.5|351|367.5|356.5|356.5|355|348.5|350.5|352|357.5|358.5|361.1276|363|359.5|354.5|358|357|353.5|341.743|338|344|351.5|352.5|352|345|335.5|335|336.5|359.5|357.69|358|357|354.5|350|349.5|343.6|355|354|345.5|340|339.5|342|344.5|344.5|354.5|355.5|352|349|355|365||363.5|356.5|355.27|356|358|350|350|350|350|348|348|342|339|335||335|325|318.749|327|326|330|325|325.5|326.5|322|313|319.3725|289.5|280|282.5|283|283|278|283|283|280.625|282|294|295|||295|294.5|287.5|290.5|297.5|303|290|289|287|290|289|292|291|284.5|292|291.5|285|289|285|287|285.812|289.53|300|293.015|295.55|296.7|313.821|321|322|323|323|324|324|324|320.5|323.5|320|320.032|317.2795|318.5|320|319.5|316|319|320|318.5|323.5|316|318|311|318|316.25|316.5|313.38|310|311.5|309.5|310|305|309.5|315.5|315.25|334.5||327.526|330.761|330|||329.5|329.75|337|335.615|335|332.5
05975|1163795|/equities/flex-lng-ltd?cid=1163795|MSCI_EU_SMALLCAP||24.22||24.62|26.2091|26.49|26.42|26.36|26.55|26.46|26.1217|25.74|26.0599|26.03|25.25|24.09|24.08|24.5899|23.84|23.36|24.23|24.6119|24.66|24.415|24.72|24.78|24.8033|24.62|24.92|25.29|25.72|25.6|25.665|25.7599|25.6|26|26.14|26.17|26.46|26.79|26.96|26.5761|26.33|26.24|25.73|25.89|26.46|26.575|26.1891|26.67|26.445|26.62|26.92|26.81|26.79|26.5798|26.415|26.05|25.47|25.13|25.4|25.56|25.96|26.18|26.34||26.765|26.61|27.5439|27.64|27.77|27.36|27.03|27.16|27.29|27.49|27.22|26.94|27|26.18|26.458|26.24|25.99|26.05|25.55|25.179|26.19|27.0399|27.22|26.93|27.02|26.76|26.95|27.4|27.6|27.6|27.05|27.56|27.41|27.22|27|26.6201|26.73|26.83|26.6|26.91|27.26||27.5|27.23|27.35|28.06|28.27|28.08|27.97|28|27.58|27.1399||26.04|26.05|26.3|26.63|26.97|26.9|27.45|28.42|28.5451|28.76|28.69|28.9|29.07|29.18|29.22|29.8||29.86|30.48|29.47|29.79|29.78|29.66|29.26|29.087|28.95|28.96|28.99|28.11|27.62|27.075|27.07|26.65|26.52|26.2|26.42|26.37|26.34|26.13|25.95|26.1499|25.895|25.84|25.63|25.77|25.35|25.53|26.19|25.82|25.5|25.84|25.8|25.89|26.28|26.43|25.9869|25.85||25.54|25.25|25.2999|25.46|25.29|25.46|25.24|25.48|25.44|25.72|25.69|25.825|25.61|25.5|25.61|25.39|25.53|25.39|25.52|25.68|25.68|25.5367|24.605|25.15|25.46|25.65|27.0284|26.9||27.03|27.16|26.5199|26.49|26.745|26.28|26.83|28|28.68|28.71|29.3284|30.39|30.44|30.4357|30.6|30.67|30.38|30.41|30.07|29.8|29.7|29.72|29.955|30.39||30.77|30.23|30.36|30.7|31.1|31.41|31.1|30.69|30.1099||29.48|29.74|29.95|30.098||30.22|29.97|30.24|29.9378|30.17|29.32
05976|948751|/equities/sonae?cid=948751|MSCI_EU_SMALLCAP||0.945|0.947|0.938|0.929|0.927|0.93|0.929|0.931|0.927|0.9315|0.922|0.947|0.93|0.93|0.928|0.915|0.917|0.925|0.925|0.925|0.919|0.909|0.913|0.917|0.919|0.914|0.918|0.929|0.937|0.938|0.942|0.941|0.944|0.945|0.947|0.957|0.964|0.949|0.95|0.95|0.953|0.952|0.955|0.958|0.955|0.961|0.954|0.96|0.959|0.96|0.959|0.96|0.969|0.971|0.973|0.976|0.979|0.978|0.969|0.968|0.968|0.969|0.958|0.959|0.953|0.953|0.954|0.95|0.947|0.943|0.938|0.929|0.928|0.936|0.931|0.93|0.935|0.929|0.922|0.914|0.915|0.914|0.916|0.91|0.92|0.955|0.949|0.947|0.926|0.93|0.933|0.934|0.94|0.928|0.929|0.927|0.928|0.924|0.922|0.932|0.939|0.93|0.925|0.905|0.895|0.892|0.895|0.885|0.885|0.885|0.888|0.889|0.892|0.897|0.899|0.9|0.909|0.911|0.912|0.909|0.912|0.915|0.925|0.919|0.925|0.928|0.93|0.936|0.95|0.95|0.955|0.956|0.968|0.97|0.972|0.966|0.965|0.94|0.927|0.935|0.938|0.947|0.945|0.945|0.98|0.986|0.969|0.966|0.955|0.947|0.95|0.945|0.937|0.948|0.945|0.945|0.935|0.925|0.927|0.925|0.905|0.895|0.891|0.891|0.901|0.898|0.906|0.898|0.899|0.895|0.898|0.906|0.895|0.885|||0.8815|0.879|0.883|0.8845|0.876|0.8785|0.876|0.868|0.8795|0.887|0.9025|0.905|0.898|0.885|0.88|0.8775|0.875|0.863|0.8655|0.8595|0.8675|0.8675|0.855|0.8795|0.8765|0.8895|0.889|0.886|0.876|0.8785|0.8755|0.8785|0.8775|0.887|0.887|0.895|0.897|0.8985|0.895|0.895|0.896|0.897|0.9035|0.907|0.907|0.9075|0.8975|0.895|0.887|0.8925|0.8925|0.8905|0.899|0.9015|0.9095|0.912|0.9055|0.91|0.91|0.91|0.91|0.92|0.92||0.91|0.91|0.91|||0.91|0.91|0.91|0.91|0.91|0.93
05977|1072992|/equities/fjordkraft|MSCI_EU_SMALLCAP||39.5|39.6|39.8|39.25|39.45|39.1|38.65|38.75|39|38.9|38.4|37.65|37.75|37.7|37.85|37.75|36.1|33.55|33.55|33.5|33.9|34.2|34.3|34.45|34|34.25|33.95|34.15|34|34.25|34.25|34.05|33.3|33.45|33.85|33.7|33|32.95|32.7|32.85|33.1|33.3|33.85|34.2|34.15|33.6|33.2|33.3|32.5|33.2|33.5|33.45|32.7|32.6|32.55|32.75|33.2|32.7|32.65|32.85|32.6|32.4|32.7|33.6|33.9|33.6|33.7|33.65|34.25|34.3|34.25|33.9|33.65|34.6|35.5|35|36.2|35.35|34.9|34.75|34.25|34.2|33.2|32.5|31.8|33.2|34.1|34.25|34.3|34.4|34.05|34|34.4|34.75|35.35|35.25|34.8|33.95|33.05|33.15|32.8|32.7|32.1|32.3|32.3|33.05|33.1|33.25|32.6|33.1|32.7|32.1|32.5|32.5|32.5|33.3|33.5|33.35|33.45|32.9|32.65|33.2|33.65|34|33.8|33.35|33.25|34.1|32.5|32.4|32.7|31.5|31.8|31.9|31.7|31.35|32.1|31.65|31.6|||32.1|32.3|32.4|32.5|32.5||33.95|34.1|34.5|34.15|33.75||33.45|32.6|32.5|32.75|34.45|34.2|33.25|32.95|33.45|33.1|33.5|33|33.1|33|33.95|34.15|34.7|35|35.25|34.6|34.65||||34.68|34.16|33.5|33.26|33.88|34.14|34.26|33.38|32.4|32.34|32.08|32.4|32.8|32.86|33.4|33.5|33.98|33.6|33.56|33.18|32.26|31.68|31.2|30.9|30.18|30|30.02|29.92|29.5|31.36|31.2|31.34|30.88|31|31|30.68|30.84|31.38|31.4|31.98|32.62|32.8|32.8|33.2|31.98|31.86|31.3|30|30|29.6|29.42|30|30.86|30.78|29.8|29.3|29.44|30.26|30|29.2|28.76|30.42||30.34|30.76|31.16|||30.26|29.7|29|28.44|27.8|27.38
05978|989941|/equities/sligro-food-group?cid=989941|MSCI_EU_SMALLCAP||10.74|10.86|10.84|10.86|10.72|10.68|10.58|10.76|10.96|11|11.18|11.28|11.28|11.34|11.4|11.2|11.3|11.46|11.42|11.52|11.48|11.56|11.74|11.78|11.96|12|12.02|12.08|12.06|12.26|12.42|12.68|12.2|12.22|12.44|12.67|12.62|12.66|12.6|12.5|12.476|12.54|12.32|12.64|12.72|12.38|12.24|12.18|12.22|12.5|12.7|13.28|13.14|13.26|13.14|12.84|12.88|12.84|12.82|12.76|12.86|12.73|12.84|12.82|13.04|13.1|13.04|13|12.88|12.8|12.74|12.58|12.6|12.6|12.42|12.24|12.26|12.22|12.1|12.34|12.34|12.18|12|11.92|11.84|12.18|12.24|12.34|12.28|12.24|12.04|11.96|12.1|12.32|12.4836|12.64|12.62|12.77|12.51|12.36|12.4|12.66|12.88|13.24|13.28|13.2|13.16|13.14|13.06|13.06|13.06|13.14|13.26|13.36|13.41|13.4|13.36|13.5|13.54|13.48|13.62|13.74|13.76|13.8|14.08|13.74|13.66|13.6|13.7|13.88|13.86|13.86|14.22|14.23|14.06|14.04|14.22|14.4|14.46|14.46|14.6|14.48|14.52|14.44|14.44|14.62|14.28|14.42|14.42|14.36|14.28|14.29|14.33|14.33|14.42|14.2|14.2|14.28|14.14|14.06|13.8|13.82|13.68|14.02|14.09|14.13|14.18|14.23|14.26|14.14|14.08|14.16|14.06|14.1|||14.16|14.11|13.8|13.62|13.58|13.38|13.1|13.06|13.14|13.21|13.34|13.41|13.46|13.44|13.66|13.62|13.58|13.44|13.22|13.18|13.2|13.22|13.32|13.58|13.66|13.66|13.66|13.7|13.62|13.44|13.43|13.38|13.66|13.74|13.84|13.66|14.04|14.13|14.3|14.29|14.13|14.46|14.68|14.99|15.13|15.05|15.05|15.14|15.07|15.32|15.44|15.26|15.5|15.71|15.9|15.8|15.87|16|16.06|16.16|16.28|16.04|16.16||15.92|15.78|15.74|||15.89|16|16.02|16.18|16.02|16.12
05979|994298|/equities/creades-ab|MSCI_EU_SMALLCAP||70.45|70.25|69.6|71.3|71.65|70.65|69.5|70.9|71.4|71.95|72.75|72.35|70.15|71.3|73.4|72.5|72.35|72.7|71.95|72.95|72.25|72.05|74|74.85|74.35|74.35|74|73.95|74.35|75.1|75.5|76.05|77.65|78.8|77.95|76.95|78.2|78.7|78.85|82.45|83.4|83.7|84.35|84.75|83.45|81.9|77.35|71.6|71.8|71.65|72.1|71.6|70.4|69.9|70.2|70.7|70.9|70.05|70.25|69.6|70.85|71.45|71.7|74.7|74.95|74.95|74.75|73.65|74|73.95|73.9|73.45|73.25|73.85|74.2|74.4|74.4|73.2|73.85|74.55|74.75|73.85|73.85|73.6|72.1|76|78.75|79.6|79.65|79.85|79.6|79.8|80.7|81.35|81.1|79.9|80.25|80.5|80.35|80.95|78.9|78.25|77.95|79.45|80|80.2|79.75|78.95|78.5|77.8|76.9|75.8|77.4|76.55|73.95|71.45|71.7|71.4|72.25|72.35|73|73.9|74.1|73.85|73|73.8||73.95|74.45|74.75|73.65|74.3|74.4|75.5|75.5|75.85|77.35|75.95|76.45|76.45|75.25|77.2|77.6|75.9|74.85|74.25||73.85|72.95|72.3|71.75|70.95||70.9|70.6|68.6|68.4|69.15|68.55|66.95|66.45|66.5|67.35|67.25|68.7|70.2|68.8|70.25|71.45|71.9|70.85|71.35|71|72|||72.1|72.5|70.3|70.5|71.2|71.1|70|69.7|71.05|71.5|72.35|70.45|70.45|71.15|70.95|69|69.1|69.1|70.5|70.4|68.35|68|68.4|68.1|67.5|67.25|66.25|66.85|67.15|67.75|67.6|67.1|68.75|67.1|68.1|68.65|68|67.75|68.65|69.2|69|69.6|68.5|68.5|67.8|68|65.45|63.85|66.7|66.55|66|67.05|67.95|69.15|69.1|69.6|70|70.85|70.7|70.5|71|71.25|72.7||72.95|72.9|72.45|||71.05|70.6|71.3|71.65|70.9|71.85
05980|28057|/equities/johnson-service-group-plc|MSCI_EU_SMALLCAP||146|143|141.2|145|143.8|142.4|140.6|141|145.2|147.4|144.8|145.4|145.6|148.4|146|150|148.6|143.6|142.2|146.4|149.6|156|157.8|147.2|146|145|152.4|150.4|153.8|155.4|157.2|157.2|159.4|158.2|156.8|158.6|160.4|160.8|163|160.2|158|156.2|156.6|159|156.6|159|158.4|156|156.6|158.8|161|161.2|161.2|160.6|159.8|159.6|158|156.8|155.6|155|152|155|156.8|163.6|160.4|160.8|160.2|158.2|157.8||158.8|159.8|158.4|156.4|156.6|158.2|158.6|158|156.4|159.2|157.2|156|158.4|156.4|155.6|162.2|161|165|163.4|164.6|163|161.4|160|161|162|161.7276|162|162.8|163.4|164|164.4|163.8|164|161|165.6|164.36|164.4529|163.6|160.8|161|162.6|160.8|160.2|164.4|166|164.6|161.8|163|163|159.4|157.6|163|160.6|160.86|163.6|163.4|167|164.4|166|168|168|165.6|167.6|168||167|169.8|172|172|169|167.6|164.4|169|165.6|160.6|160.85|160|159.8|156.6||152.6|146.4|148.12|131|130.4|133.6|132.2|133.4|132.2|132.6|129|129.2|126.2|124.2|123.4|126.8|128.48|132|131.413|131.6|130.6811|132.8|133|135.6|||132.6|133|130.8|131.2|132.2|132|128|129.8|131.5|135.6|136.6|136.8|141.4|141.6|142.6|143.8|143.6|143|145.024|144.2|145.2|144.8|143.8|143.8|143.8|144.7|145.8|144.2|145.6|144.2|142.8|142.56|142.53|143.6|141.8|142.8|143.6|144.4|146|146.8|147.4|146.214|146.2|143.807|144.2|141|140.6|144|143.8|142.3|141.6|139|140.4|144.098|141.8|142.205|142|142.728|142|141.4|141.407|140.6|144.2||143|142.2|146.8|||145.6|144.745|141.8|142.2|139.2|138.8788
05981|968997|/equities/garo-ab|MSCI_EU_SMALLCAP||22.55|21.3|19.88|19.9|20.1|20.25|20|20.15|20.35|20.6|20.7|20.5|20.2|20.8|21.15|21.5|21.8|21.75|20.9|21|20.8|20.5|20.5|20.85|21|21.15|21.3|21.7|21.7|21.95|22.15|22.3|22.95|22.95|22.35|21.95|22.6|22.7|22.4|22.75|22.9|22.4|22.3|22.25|22.7|23.2|24.2|24|22.85|22.8|22.85|23.4|23.25|22.3|21.75|22.3|23.35|23.3|23.35|23|24|23.45|23.5|24.15|24.5|24.8|24.8|24.9|25.6|25.3|25.05|24.9|25|25.35|25.25|25.55|25.9|25.7|25.95|26.25|26.3|25.05|24.9|24.9|24.3|25.5|26.3|26.95|26.5|26.75|26.9|24.9|25.35|25.45|25.55|25.4|25.9|25.9|25.7|26.2|25.95|26.55|26.5|26.95|27|27.45|27.15|27.35|26.8|27.15|27.95|28.15|29.2|29.4|29.15|28.55|29|28.5|28.9|29.65|30.2|30.35|30.75|30.6|30.75|31||31.15|31.5|32.75|32|31.5|31.5|31.85|32.1|31.2|32.1|31.85|31.95|33|32.5|31.1|31.1|31.65|31.9|31.95||31.5|31.4|31.3|31.95|31.45||31.65|31.5|30.55|30.15|30.95|31.1|32.3|32.1|32.45|33.25|33.15|34.4|34.9|34.2|35.25|35.45|35.9|35.5|35.65|34.75|34.35|||34.24|33.62|32.72|34.76|33.86|31.66|30.38|29.64|29.66|29.82|30.78|30|30.18|31.08|31.12|31|30.48|31.88|33.5|33.36|31.4|29.56|29.34|28.3|28.7|28.52|28.66|27.24|27.26|27.68|26.94|27.14|27.64|27.48|27.24|27.48|27.86|28.22|28.98|29.34|29.2|30.48|33.8|36.4|36.44|35.98|36.5|35.48|35.5|35.82|36.04|36.76|37.38|38|39.08|40.46|40.78|42.3|41.2|40.86|41.78|43.12|44.2||45.06|44.46|45.42|||45.48|45.28|46.36|45.96|44.38|43.62
05982|989871|/equities/nobina-publ-ab?cid=989871|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05983|976471|/equities/global-dominion-access-sa|MSCI_EU_SMALLCAP||2.72|2.73|2.685|2.71|2.71|2.695|2.685|2.73|2.755|2.745|2.765|2.795|2.705|2.73|2.75|2.74|2.745|2.72|2.67|2.69|2.64|2.68|2.72|2.755|2.755|2.795|2.84|2.915|2.95|2.985|2.945|2.945|2.895|2.93|2.94|2.88|2.89|2.915|2.9|2.925|2.925|2.935|2.92|2.97|2.985|2.95|2.92|2.885|2.9|2.915|2.95|2.99|2.945|2.93|2.915|2.92|2.9|2.885|2.925|2.925|2.805|2.865|2.875|2.96|2.97|2.955|2.925|2.95|2.97|2.97|2.88|2.92|2.925|2.86|2.845|2.815|2.82|2.79|2.765|2.78|2.8|2.77|2.825|2.855|2.825|2.995|3.045|3.055|3.11|3.09|3.015|3.1|3.235|3.265|3.26|3.22|3.25|3.33|3.335|3.34|3.31|3.23|3.2|3.22|3.32|3.22|3.275|3.255|3.24|3.265|3.275|3.28|3.28|3.26|3.27|3.33|3.275|3.27|3.305|3.325|3.36|3.465|3.5|3.445|3.465|3.555|3.525|3.52|3.545|3.555|3.575|3.57|3.6|3.635|3.61|3.58|3.615|3.58|3.575|3.585|3.545|3.6|3.63|3.595|3.565|3.54|3.54|3.555|3.555|3.545|3.52|3.555||3.555|3.5|3.32|3.36|3.38|3.395|3.29|3.23|3.26|3.225|3.26|3.325|3.42|3.385|3.37|3.45|3.34|3.37|3.405|3.395|3.38|||3.385|3.365|3.33|3.305|3.315|3.325|3.345|3.315|3.255|3.32|3.37|3.37|3.43|3.445|3.48|3.435|3.415|3.42|3.48|3.475|3.54|3.565|3.495|3.49|3.38|3.395|3.315|3.35|3.37|3.39|3.425|3.565|3.58|3.62|3.575|3.545|3.585|3.59|3.56|3.57|3.58|3.585|3.595|3.575|3.62|3.575|3.63|3.48|3.33|3.345|3.34|3.355|3.395|3.4|3.355|3.39|3.35|3.355|3.375|3.335|3.36|3.43|3.43||3.4|3.36|3.35|||3.27|3.2|3.2|3.23|3.215|3.22
05984|15212|/equities/econocom-group-sa|MSCI_EU_SMALLCAP||1.998|2.005|2.015|2.01|2.04|2.04|2.055|2.055|2.04|2.045|2.03|2.04|2.04|2.02|2.02|2.04|2.05|2.015|2.02|1.988|1.988|1.994|2.005|2.01|2.015|2.07|2.075|2.1|2.025|2.015|2.01|2.02|2|2|2|2.02|2.02|2.015|2.005|2.015|2.01|2.01|2.005|2.02|2.025|2.02|2.02|2.015|2.025|2.03|2.035|2.04|2.035|2.04|2.035|2.04|2.04|2.07|2.07|2.07|2.055|2.05|2.05|2.065|2.06|2.08|2.07|2.075|2.07|2.065|2.1|2.1|2.1|2.1|2.1|2.1|2.095|2.065|2.145|2.14|2.14|2.045|2.02|1.958|2.015|1.988|2.04|2|1.992|2.03|2.13|2.2|2.265|2.25|2.245|2.24|2.2|2.25|2.25|2.28|2.29|2.19|2.18|2.215|2.24|2.31|2.32|2.4|2.195|2.195|2.12|2.245|2.25|2.285|2.335|2.35|2.34|2.36|2.375|2.365|2.35|2.355|2.39|2.4|2.405|2.41|2.41|2.415|2.41|2.42|2.45|2.435|2.425|2.465|2.45|2.29|2.295|2.31|2.315|2.33|2.36|2.355|2.4|2.4|2.415|2.435|2.36|2.36|2.35|2.29|2.235|2.22||2.245|2.235|2.185|2.22|2.26|2.31|2.345|2.31|2.18|2.19|2.18|2.215|2.235|2.24|2.24|2.18|2.19|2.195|2.23|2.145|2.17|||2.145|2.115|2.135|2.12|2.155|2.12|2.11|2.07|2.1|2.12|2.135|2.13|2.11|2.105|2.145|2.145|2.1|2.14|2.135|2.09|2.07|2.11|2.15|2.155|2.18|2.195|2.19|2.235|2.26|2.225|2.26|2.29|2.21|2.215|2.225|2.23|2.225|2.285|2.335|2.345|2.365|2.375|2.365|2.415|2.39|2.375|2.59|2.585|2.56|2.575|2.58|2.555|2.585|2.6|2.6|2.57|2.59|2.605|2.62|2.585|2.565|2.615|2.635||2.585|2.59|2.615|||2.59|2.635|2.715|2.69|2.675|2.68
05985|1173162|/equities/wickes-group|MSCI_EU_SMALLCAP||148|148.4|148.4|149.8|150.2|152.2|149.2|150.2|150.8|150.8|149.6|148.8|152|152.8|155.2|152.4|155|162.8|160.6|161.4|161.2|164.4|168.6|165.6|169|166.4|163.4|164.8|164.4|166|167.6|169.8|170|165.6|163.6|162.4|164.6|163|160.6|166|165.6|165.4|173.2|177|175.4|175.6|173.6|170.2|170.8|170|174.4|177.6|176.6|176.2|176.8|175.2|175.6|175.8|175|166|167.8|168.4|167.2|169.6|169.8|170.8|170.4|166.8|165||164|161.2|161|160|160|159.2|159|157|156|154.2|153.4|155.6|152|152|151|157.2|156.4|153|148.4|148.6|149|145|144.8|143.6|145|143.6|144.2|143.4|144|145|148.2|144.8|138.468|141.4|140.2|139.2|137.6|135|136.4|137|138.6|137.2|139.2|143|143.6|143|144.2|144.2|143.6|141.0204|142|142.8|144.2|143.6|142|143|143.8|145|143|142|141.8|140|140.68|143.1345||143.8|145.4|147.8|146.6|148.2|147.8|149.2|149.8|147.6|146.8|145.8|145.6|146.4|144.4||144|148.2|145.2|149.6|147.4|148|148.2|155|155|154.8|154.8|156.6|154.2|158.4|157.8|160|157.008|158|157.6|154.6|155.4|155.4|155.4|155.6|||157.9|156.8|157.9|150.8|152.34|152|147.2|156|151.1|155.5|155.5|154.3|152.2|152|155.2|156|159|159|160|161|160.1|163|163.3|162.4|159.5|161.714|161.7|162.1|162.3|161.9|161.9|161.9|160.2|160.9|159.25|160|159.9|157.8|157.2|156.5|158.1|159.1|159.7|160|157.4|147.4|147.3|146.2|143.2|140.24|143.38|140.59|144|143.9|147.1|145.7|144.9|145.2|144.1|143.4|143.9|145.2|147.7||147.8|147.9|147.7|||147.2|146.7|147.6|147|145.7|143.5
05986|949736|/equities/aker-solutions-ol|MSCI_EU_SMALLCAP||32.1|31.96|30.7|30.38|31.2|50.65|50.5|49.22|50.5|50.35|50.05|49.76|49.38|49.62|50.85|49.74|48.8|48.68|48.02|48.56|52|55|46|44.7|44.02|44.4|44.14|44.5|44.5|44.18|43.7|42.68|40.84|41.5|41.92|42|41.32|41|41.4|41.96|41.98|41.38|41.88|41.5|40.98|39.94|39.74|42.58|42.86|43|43|42.6|41.9|41.56|42.1|40.74|40.3|40.2|41.3|40.78|41.66|42.24|42.86|43.7|44.5|45.46|45.44|46.62|47.4|47.4|47.2|47.24|47.2|47.84|48.42|48.62|48.38|48.74|48.74|49.02|48.92|47.74|48.12|49.06|48.5|51.3|52.8|52.9|52.25|53|52.95|53.05|53.1|54.7|54.8|54.5|55.2|53.55|51.95|51.3|51.15|43.34|42.66|43.22|43.62|45|45.12|45.14|45.2|44.8|45.08|44.5|44.44|43.88|43.48|43.94|43.98|44|43.5|42.86|42.8|44.12|44.48|45|45.24|45|45.14|44.88|45.44|46.6|46.44|46|46|45.62|45.34|44.88|44.7|44.76|44.86|||44.48|45.12|45.12|44.78|44.96||43.74|43.22|42.78|42.04|42.44||43.14|43.14|43.42|40.4|37.58|38.3|38.72|38.76|38.64|39.28|38.98|39.16|39.22|40.2|40.38|40.68|40.52|40.02|40.4|40.34|40.36||||38.98|39.08|38.72|38.46|38.54|37.8|38.06|38.2|37.56|37.42|36.76|36.44|36.32|37.22|36.96|36.8|36.34|36.44|36.34|35.7|35.6|35.88|35.6|35.38|36.22|35.8|37|37.1|37.22|36.68|37.08|36.7|36.46|37.5|41|40.3|38.72|39.04|39.02|39.28|40|40.62|41.64|41.02|40.24|40.48|40.68|41.4|43.12|42.64|42.46|43.18|42.58|42.7|42.4|42.8|42.7|43.38|43.64|44.1|42.16|42.54||42.32|42.6|42.94|||42.6|42.5|42.2|41.92|41.92|41.6
05987|1006174|/equities/gestamp-automocion-sa|MSCI_EU_SMALLCAP||2.63|2.64|2.615|2.635|2.67|2.64|2.63|2.64|2.69|2.7|2.655|2.57|2.46|2.565|2.61|2.62|2.61|2.65|2.695|2.725|2.705|2.715|2.765|2.785|2.765|2.75|2.775|2.78|2.76|2.78|2.78|2.73|2.74|2.75|2.725|2.73|2.715|2.71|2.69|2.76|2.76|2.715|2.71|2.79|2.85|2.86|2.815|2.73|2.765|2.705|2.7|2.71|2.64|2.62|2.59|2.595|2.505|2.475|2.525|2.585|2.625|2.67|2.6|2.625|2.665|2.655|2.635|2.65|2.63|2.66|2.62|2.575|2.57|2.63|2.6|2.57|2.565|2.575|2.54|2.55|2.535|2.58|2.56|2.57|2.545|2.61|2.68|2.69|2.65|2.7|2.695|2.67|2.7|2.685|2.695|2.72|2.75|2.74|2.755|2.815|2.82|2.815|2.77|2.84|2.9|2.89|2.875|2.8|2.675|2.77|2.8|2.78|2.82|2.87|2.875|2.905|2.9|2.88|2.92|2.905|2.89|2.955|2.98|2.97|2.99|3.035|3.07|3.05|3.095|3.09|2.88|2.87|2.875|2.925|2.915|2.9|2.915|2.92|3.005|3.05|3.065|3.07|3.06|3.045|3.035|2.935|3.04|3.03|3|2.96|2.94|2.92||2.91|2.915|2.825|2.81|2.83|2.82|2.835|2.78|2.78|2.795|2.855|2.91|2.94|2.935|2.94|2.945|2.96|2.945|2.965|2.955|3.005|||2.994|2.96|2.934|2.926|2.94|2.928|2.95|2.9|2.936|2.91|2.918|2.9|2.906|2.862|2.884|2.858|2.878|2.906|2.982|3.006|3.054|3.23|3.18|3.138|3.152|3.186|3.112|3.066|3.096|3.094|3.078|3.07|3.098|3.08|3.084|3.11|3.12|3.112|3.128|3.188|3.114|3.16|3.13|3.142|3.16|3.134|3.132|3.1|3.106|3.104|3.126|3.156|3.24|3.25|3.304|3.372|3.35|3.4|3.394|3.478|3.506|3.542|3.612||3.596|3.598|3.548|||3.538|3.534|3.536|3.486|3.502|3.546
05988|989800|/equities/grieg-seafood?cid=989800|MSCI_EU_SMALLCAP||62.2|61.1|60.5|63|64.7238|65.5|65.3|65.3|64.7585|66.8|67.5|64.9|64.3|64.5089|67.35|68.55|68.1|68|66.8964|66.65|67.35|69.1|69.55|67.5|68.05|67.65|65.9237|64.2|64.1|64.45|65.9|65.45|63.25|64.3|63.95|62.9|64|61.8|59.95|62.85|61.75|60.65|59.25|59.8|58.9|59|60.8|57.7|57.2|57.65|58.7|58.9|58.9|57.65|58|56.3|56|54.45|55.8|57.05|55.5|56.1249|52|48.36|49.98|50.5|49.84|50.6|50.55|50.8|49.6|51.15|54.05|61.65|63.7|64.4|65.6|65.4|64.5|63.15|63.15|63.2|62.25|60|59.6|62.7|63.95|63.9|63.5|63.7|62|60.95|61.35|60.75|60.9|60.2|60.5392|59.45|58.2|60.05|59.4|59.45|61.1|60.9|61.35|61.7|62.6|63.425|64.4|63.35|63.2|63.35|65.25|64.7|64.85|65.75|69.35|74.6|74.05|73.45|74.9|73.7|70.25|70.2|70.45|71.4|71.55|71.475|72.85|73.55|72.8|72.7|72.2|73.15|73.2|72.9|76.55|73.2|75.15|76.55|76.55|76.55|74.2|75.85|74.7|75|74.1|75.6|73.15|71.9|72.75|72.2|71.575|72.05|71.45|70.55|71|67.475|65|65.7|64.8|64.95|65.45|65.95|67.55|69.35|71.2|73.25|73.275|72.8|69.2|67.4|67.55|67.825|||67.375|68|67.9|69.275|70.15|70.5|69.7|70.6|68.5|66.2|67.6|67.025|65.5|65.7|66.3|68.45|69.75|69.7|67.95|66.75|65.225|63.2|62.2|63.05|62.5|64.6|66.25|65.85|67.35|66.55|65.85|65.7|65.225|66.65|66.8|68.45|68.9|69.15|68.85|67.65|66.8|66.6|66.8|66.75|65.925|69.2|70.6|70.2|70.65|73.65|73.75|70.75|71.5|71.75|71.95|73.1|73.5|74.55|73.3|71.25|70.1|69.35|69.45||68.4|67.75|67.05|||63.95|64.45|66.1|66.2|64.7|62.3
05989|989843|/equities/matas?cid=989843|MSCI_EU_SMALLCAP||125.8|126.6|126.4|126|125.2|123.2|121.2|121|120.4|120.2|124.4|130.4|129.4|131.4|130.4|132.2|129.4|126|126.8|127|127.2|124.4|125.4|125.2|123.4|125.8|126|125.2|125.2|126.2|127.4|127.8128|127|127|128|127.8|125.6|126.2|125.4|122.8|121.2|121.4|123.8|124.8|125|125|124.6|123.6|124.8|123.6|126.2|127.2|125|124.6|124.2|123.6|122|122|121.8|123.6|123.6|122.4|121.2|122.6|125.2|125.6|126.6|126.4|125.4|125.4|126|126.4|126.2|127.2|128.4|127.8|128.4|127.4|119.6|120.2|120|120|120.6|118.2|117.4|121.4|119.6|118.3|117|114.4|115.2|115.2|115.4|115.6|116.8|114.6|116.2|115.4|115.2|115|117.6|116.4|115.6|115|116.8|119|119.8|118.9|120.8|122|118|118.4|119.2|120|120.6|120.4|120.2|122.4|122.2|119.4|121.6|123.4|120.8|117.6|117.4|116.2|117.3|115.6|117.2|119.6|120.4|117.9|123.6|129.6|123.6|120.4|120.2|120.8|122|121.6|122.4|121.6|120.2|119.4|117.8|116.3|116.3|116.4|116.4|114.2|113.2|113.4|112.4|113.6|113.6|112.8|111.4|113|112.2|111.6|110.4|110.5|111.6|112.2|114.2|116.2|116|116.4|112.8|113.8|114.8|118.6|119.4|119.4|||117.7|117.7|117.5|118.2|117.6|118.1|118.1|119.2|120.4|120.6|120.4|119.4|117.4|118|118.6|118.8|117.8|117.9|120.2|119|119|120.2|118.2|115.4|116|116|113.8|114.2|113.4|114.2|113.4|113.2|115.4|117.4|116.3|116.4|115.8|113|115|121.6|123.4|124.4|128|125.2|126|123.2|122.4|124.4|125.2|123.4|121|122|122.8|124.6|127|129.2|129.4|126|115.8|113.4|113.6|112|114.8||115.4|115.2|114|||112.6|112|111.6|110.6|110.4|108.6
05990|989769|/equities/efg-international-ag?cid=989769|MSCI_EU_SMALLCAP||12.04|11.94|11.86|11.84|11.86|11.92|11.88|12.32|11.92|12.16|11.98|12|11.82|11.92|12.1|11.86|12.08|11.88|11.78|11.78|11.96|11.82|12.02|12.16|12.12|11.98|11.8|11.92|11.98|12.08|12.02|11.7999||11.72|11.7|11.68|11.72|11.76|11.64|11.82|11.5313|11.6|11.64|11.56|11.44|11.56|11.64|11.48|11.52|11.48|11.38|11.54|11.4|11.44|11.34||11.44|11.32|11.42|11.42||11.56|11.52|12.06|12.1|12.14|12.04|12.18|12.14|12.2|12.16|12.1|12.1|12.14|12.28|12.22|12.04|11.9|11.78|11.74|11.62|11.54|11.58|11.56|11.48|12.24||12.6|12.52|12.84|12.84|13.18|13.6|13.44|13.5|13.44|13.4||13.3|13.48|||||13.16|13.4|13.56|||13.4|13.3|13.22|13.02|13.16|13.3|13.2|13.42|13.1|13.1|12.58|||12.9|13.1|12.92|13.16|13.3405|12.48|12.42|12.28|12.22|11.86||12.44|12.7|12.18|12.06|12.04|11.68||11.68|11.74|11.46|11.68|11.84|11.9||11.58|11.66|11.46|11.48|11.52||10.76|10.82|10.68|10.76|10.68|10.94|10.82|11.12|11.04|11.12|11.06|11.38|11.46|11.32|11.12|11.16|11.28|11.22|11.24|11.34|11.3|||11.38|11.56|11.62|12.08|11.88|11.98|11.84||11.96|12.08|12.12|11.94|11.8|11.76|11.84|12.16|12.16|12.3|12.52|12.74|12.66|12.54|12.32|12.3|12.22|12.22|12.54|11.88|11.74|11.86|11.72|11.56|11.58|11.6|11.38|11.4|11.36|11.4|11.46|11.3|11.38|11.22|11.04|11.16|11.08|10.46|10.52|10.56|10.54|10.6|10.72|10.8|10.88|10.94|10.94|11.2|11.1||||||||||||||||||
05991|958836|/equities/on-the-beach-ltd|MSCI_EU_SMALLCAP||168|167.2|166|165|166.8|164|162.2|162.4|160.2|163.4|161|157|155.6|155.6|157.4|155|153|157.2|155.4|152|149.4|150|149.4|143.8|145.8|151.2|157.2|155.6|154|156.2|155.606|155.8|155.4|157|156.5688|151.8|154.6|150.6|150.6|147.8|141.8|136|138.4|143.4|146.2|144|143.4|151|146|145.2|147|146.2|146.6|147|146.8|146.4|145|148.6|148.6|149.4|151|153.8|154.2|157|158|158.6|156|159.8|157||156.8|155|153.6|155.2|152|151|150.2|148|144.8|142.6|139.8|141.6|140.8|143|144.6|147.8|149.4|151.8|150|149.2|147.2|148.6|147.8|147.6|152|152|149.6|149.8|150.4|150.4|151.6|151.2|145.4|146.8|146.8|146|146|142.2|140.6948|140.8|145.6|145.6|149.4|149.6|151.2|148.8|146.2|146|147.8|147.8|148.2|149.2|150|147.018|147.6|148.8|149.8|148.6|147.4|144.8|144.2|144.2|144.2|140||139.4|139.6|139.8|144.4|144|138.8|140.2|147.23|169.4|172.4|146.2|152.2|150.2|150||147|147.4|147.8|149.8|151.8|151.6|152|160.6|158.4|156.8|153.8|156|154.6|155.6|161.8|162|165.617|170|173|173.2|165.4|164|159.4|166|||166.6|167.2|161|158.8|158|155|147.2|147|147.8|146.6|147.8|149.6|149.6|148.8|148.8|150.4|149.2|147.6|150.8|153|154|165|164|146.8|147.815|147.8|142|144.69|145|143.6|144.8|145.8|147|148|148.2|149.8|150.4|148.8|152|153.4|154.2|150.6|154.4|160.8|173.2|165.274|165.333|166.8|166.8|165.8|164.6|163.2|163.8|166.11|167.8|171.6|169|170.2|170.009|170.8|171.017|173|176.8||177.8|177.8|178|||174.8|178.285|181.6|180|176.2|169
05992|989762|/equities/do---co-rest---cat?cid=989762|MSCI_EU_SMALLCAP||162.7754|164.2|163.4|160|160.4|159.6|163|163.1263|156.2|161|169.8|164|141.6|137.8|142.8|141.2014|142.6|144.8|142.2771|140.4|141.6|143.2|144.6|147.2|145.8|145.4|143|145.4|147.8|149.85|150.8|148.6|146.0151|144.8|148.3976|148|152.2|152.4|150.7817|148.4|144.6|139|137.8|135|136|140.2|139|140.8|141.081|140.6|141.4|142.6|143.5318|144|147.2|146.6|146|144.0435|143.6|144.6|144.8|146|147.2|147.6|150.2|151|152|150.6|150|150.4|149.8049|148.2|147.8|147|146.8|150|148.8|147.8|146.2|148.6|149.6|148.4|148.8|148.4|145.8|153.8|157|155.8|155.6|153.8|156.4|157.6|160.8|161|161.2|162.6|166.8|168.2|168.4|168|167.4|167.2|167.2|163.8|165.3|164|164.4|165.2|167.8|166.2|168|168.8|162.8|166.2|164.6|163|162.6|160|157.9|158.8|154|148|145.2|143.8|144.2|147|147.4|147|146.8|143.7|142.6|144.2|147.6|149.8|146.6|152|151.7|150.2|151.2|147.4|148|148.8|151.4|151|151.2|148.1|144.4|145.6|145.4|147.4|145.5013|144.2|144.4|145.6|145|144.8|142.8|143.4|143.4|143.8|143|144|143|142.8|145.2|145.2|145|149.6|146.2|145.8|142.8|139.4|139|138.2|||138.8|142.8|144|143.2|142.6|141.1|139.2|139.2|142.4|147.6|149|150.6|148.8|146|149|151.2|151.4|145.6|147.4|145|147|147.8|145|146.8|143|139.4|144.8|142.4|147.4|145.6|141.6|130.4|130.8|132|132.2|131|129.4|128.4|132.6|133.4|129.6|129|127|126.8|127.2|126.8|125.8|127|126.8|128.8|129.4|128.6|129.2|130.6|131.6|130.8|130.4|130|129.6|129.6|130.6|130.8|136.8||133.2|132|132.8|||133.2|133|131.4|129.8|132.4|133.2
05993|948850|/equities/tods-spa?cid=948850|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.94|42.95|42.94|42.8|42.81|42.81||42.8|42.8|42.85|42.81|42.86|42.9|42.89|43|42.88|43.2|42.99|42.92|43.04|43||43.02|43.02|43.03|43.03|42.97|43.02|42.99|43.02|43.02|43.01|43.04|43|43.09|43.04|43.11|43.02|43|43.01|43.01|43.05|43.01|43.02|43.02|43.08|||43.02|43.04|42.99|43.01|42.86|42.78|42.79|43.01|43.02|43.01|43.02|43.04|43.02|43.02|43.01|43.01|43.04|43.05|43.08|43.08|43.06|43.07|43.06|43.23|43.03|43.08|43.01|43.04|43.01|43.1|43.1586|43.09|43.08|43.02|36.84|36.12|35.48|34.84|34.48|34.38|34.48|34.2|34.17|34.52|34.44|33.25|31.28|31.06|30.42|31.1|31.2|30.62|30.94|31.34|30.92|31.62|31.54|31.77||30.97|31.64|32.94|34.16||34.23|34.5|34.58|||34.9|35.1|34.78|34.1|33.87|35.04
05994|989888|/equities/palfinger?cid=989888|MSCI_EU_SMALLCAP||19.8|19.7|19.58|20|20|20.2|19.76|20.05|20|20|19.98|19.9|20.65|20.4|20.65|20.65|20.45|20.6|20.65|20.55|21.25|21.05|20.9|21.15|21.2|21.05|21|21|21|21.45|21.1|21.75|21.8|21.775|21|21.35|22|21.825|21.95|21.95|22.2|22|22.15|22.775|22.7|21.9|22|21.9|21.8|22.2|22.2|22.2|22.1|22|22.15|21.95|21.8|21.775|21.525|21.35|21.45|21.7|21.6|21.8|21.7|22|22|21.95|22.05|22|22.1|22|22|22|22|21.9|22.1|22.1|22.05|22.35|22.3|21.95|22.05|21.85|22.1|22.8|22.95|22.7|22.8|22.9|23.1|22.15|22.35|22.5|22.7|22.55|22.75|22.95|22.875|22.85|22.45|21.95|21.85|22|22.15|22.15|22.15|22.3|22.25|22.6|22.5|22.6|23|23.55|23.575|23.8|24.2|23.85|23.85|23.525|23.2|24.25|23.875|24.05|23.85|23.85|24.2|24.4|24.25|24.25|23.85|23.75|24.25|24.4|24.2|24.15|24.25|23.9|23.95|23.8|23.75|23.45|22.575|22|21.95|21.5|21.3|21.5|21.55|21.55|21.2|21.2|21.25|21.85|21.65|22.55|22.25|22.2|22|21.65|21.75|21.7|21.45|21.8|22|22.65|22.85|22.75|22.85|22.8|22.9|22.95|22.95|23.25|||23.35|23.2|23.15|23.2|23.15|23.2|23.15|23.7|23.6|24.1|24.15|24.05|24.35|24.6|24.3|24.15|24.15|24.05|24.25|24.25|24.4|24.8|24.6|24.6|24.8|24.75|24.45|24.7|24.7|24.675|24.2|24.25|24.3|24.55|24.4|24.85|24.55|24.525|24.35|24.5|24.35|24.15|24.15|24|24.15|24.15|24.25|24.35|24.5|24.75|24.45|24.45|24.55|25.05|25|25.15|25.1|24.85|24.7|25|25.25|25.35|25.45||25|25.2|25.2|||25.25|25.15|25.15|24.8|24.45|24.65
05995|948717|/equities/m6-metropole?cid=948717|MSCI_EU_SMALLCAP||10.98|10.98|10.82|11|11.04|11.12|10.96|11.06|10.98|10.98|11.08|11.02|10.96|11.08|11.32|11.14|11.12|11.34|11.4|11.52|11.58|11.82|12|12.28|12.38|12.14|12.3|12.28|12.26|12.44|12.44|12.36|12.28|12.2|12.14|12.26|12.3602|12.46|12.4|12.44|12.16|12.04|12.12|12.3|12.8|12.7|12.68|12.46|12.52|12.38|12.5|12.54|12.46|12.58|12.36|12.32|12.32|12.24|12.26|12.3|12.28|12.32|12.2146|12.3|12.32|12.34|12.48|12.22|12.26|12.44|12.26|12.16|12.08|12.06|12.16|11.94|11.96|11.92|11.9|11.88|12.08|11.96|12|12|12.06|12.3|12.14|12.22|12.16|12.2|12.2|12.22|12.58|12.94|13|13.04|13.14|12.94|13|13.14|12.96|12.98|12.89|12.86|13.18|12.68|12.6|12.5|12.24|12.4|11.84|12|12.1|12.22|12.28|12.36|12.28|12.24|12.34|12.2|12.32|12.94|12.98|13.32|13.52|13.94|13.76|13.78|13.98|14.34|14|13.76|13.44|13.62|13.62|13.64|13.68|13.6|13.7|13.68|13.54|13.32|13.34|13.4|13.38|13.38|13.32|13.3|13.14|13.28|13.48|13.4|13.35|13.52|14.94|14.62|14.56|14.54|14.6|14.5|14.44|14.35|14.26|14.12|14.24|14.12|13.92|13.98|13.98|13.86|13.58|13.76|13.72|14.02|||13.99|13.96|13.9|13.67|13.47|13.44|13.26|13.14|13|13.11|13.05|12.99|12.97|13.1|13.14|13.09|12.74|12.62|12.77|12.7|12.68|12.67|12.6|12.61|12.69|12.69|12.62|12.68|12.7|12.605|12.28|12.74|12.27|12.34|12.36|12.36|12.57|12.82|13.04|13.28|13.15|13.25|13.26|13.01|13.15|13.07|13.05|13.04|12.93|12.98|12.8|12.92|13.03|13.09|13.03|13.04|13.05|13.2|13.12|12.99|13|13.05|13.16||12.95|12.8|12.83|||12.73|12.71|12.7|12.58|12.48|12.76
05996|985183|/equities/academedia-ab|MSCI_EU_SMALLCAP||61.1|62.2|61.4|61.3|62.3|62.4|61.6|62.3|62.6|63.4|62.7|63.7|63.8|65.1|65.7|65.7|66.4|67.2|66.7|66.9|65.8|65.7|65.5|65.5|65.3|65|67|66.3|65.4|66.9|67.1|66.9|66.5|66|65.7|66|66.5|66.7|67|67.3|68.1|67.9|67.8|68.7|67.8|68.3|68|67.8|68.3|68.4|68.7|69.2|69.2|69.4|69|67.3|67.7|67.5|67.7|67.8|67.6|65.8|66.4|66.8|67.7|66.2|65.9|63.3|60.4|60|59.2|58.5|58.6|58.6|58.1|58.4|58.1|58.4|57.8|56.8|55.5|55|56|55.5|55.3|55.8|56|56.4|55.6|55.1|55.4|55|55|55.1|55|55|52|52.2|52|52.6|52.8|52.7|52.7|54|53.9|53.8|53.7|53|52.2|52.4|52|52.6|53|53.3|53.5|52.8|53.3|53.8|54.3|55|53.8|54.8|55|55.3|55.5|56.1||57|56.7|56.6|56.4|55.8|56.5|56.6|55.3|55.5|55.5|56.1|56.8|56.7|55.3|55.2|55.8|55.7|55.9|55.9||55.5|56.2|56.2|55.7|50.8||50.7|51|50.9|50.8|51.2|51.2|49.1|48.5|48.45|48.65|48.2|48.35|48.9|48.85|49.15|49.65|49.3|49.4|48.95|48.95|48.45|||48.8|48.86|48.5|48.18|48.48|48.34|48|47.84|47.76|48.32|48|47.82|48.3|48.12|47.38|47.12|47.46|47.54|47.36|47.64|47.8|47.82|47.38|48.16|47.92|49.28|48.94|49.98|53.3|49.1|48.8|51.8|53.25|53.5|53.95|55.05|55.2|55.1|55.8|55.85|57.45|57.6|57.8|58.5|58.45|58.4|58.2|57.25|57.65|56.15|55|54.15|53.7|54.5|54.2|53.25|52.15|52.7|52.4|52.4|52.1|51.9|51.9||51.7|50.7|50.3|||49.9|49.6|50.25|49.82|50.05|51
05997|940911|/equities/custodian-reit|MSCI_EU_SMALLCAP||80.7|81.4|81.2|80.7|81.6|79.1|78.2|78.9|79|79|78.2|78.2|78|79|80|78|77.7|77.9|79.1|79|79.4|79.2|81.5|79|80|79|79.1|79|79.7|81.8|83.134|86|86.7|85.2|86|83.4|87|87|85|86|86.9|86.9|85.5|86|86.6|86.8|85|85.7|85|85.6|86.6|85.0498|84.9|86.1|86.2|85.811|84.449|83.2|83|82.1155|82.0999|81.9082|82|80.3999|80.455|80.4|80.5|80.0821|80.5||80.4|80.5|79.4|80.4|80.5|79.7|79.8|80|78.564|79.1|78.7|79.418|79.8012|79.2|79.3|79.3|79.102|79.1|78.336|78.3|77.9|77.2|78.5|77.6|77.8|77.45|78.5|77.8|77.7038|77.4|77.1|77|77.1|77.1|77.1|77.1|76.6|75.7|74.5|75.6|75.5|75|75.3|74.9|75.1|75.5|74.3|73.4|73.2|72.3|73|73.3|73.3|72.692|72.4749|73.4|74.3|75.8|74|76.2|74.5|73.2|72.2655|78.6||73.595|78.2|74.7|75.6|76|76.1|77.581|77|80.5|77|80.5|76.2|77.8949|79.7875||76.6996|78.4926|74.5082|77.6957|81.1821|76.0024|79.2895|80.5844|78.6918|79.1899|77.4965|81.0825|81.979|77.7953|82.5766|82.6762|82.1782|82.1782|80.684|85.1665|84.0708|85.8637|80.688|85.9633|||85.9633|75.3708|73.7113|71.1215|70.5238|71.7191|72.8716|73.6117|72.4164|76.2016|78.6918|78.5922|78.8747|76.3012|75.4047|73.6117|75.0063|72.2172|72.6156|72.8238|73.5121|73.5121|72.7152|71.5199|71.7191|73.7113|75.4047|68.2328|68.2328|67.4359|67.1371|69.3285|69.5277|70.8226|70.8226|70.3246|70.7292|69.6273|70.9222|70.5238|74.1098|73.0141|74.0102|73.2133|72.6156|70.9222|72.6156|71.3207|72.2172|81.6801|83.6723|84.5688|86.561|88.0552|88.1548|86.561|87.3579|87.6566|88.354|87.6567|89.6489|89.6489|89.7485||89.2505|88.5532|89.5493|||89.6489|89.6489|89.5493|89.6489|86.8598|84.768
05998|1122210|/equities/sas-ab?cid=1122210|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
05999|948988|/equities/ontex-group?cid=948988|MSCI_EU_SMALLCAP||8|8.12|8.1|8.04|8.03|7.64|7.6|7.53|7.4504|7.44|7.46|7.41|7.33|7.51|7.65|7.54|7.58|7.82|7.86|7.78|7.71|7.71|7.77|7.92|7.96|8.07|8|8.65|8.75|8.92|9.02|9.01|8.8331|8.93|8.91|8.93|8.91|8.84|8.87|8.8034|8.8|8.7724|8.95|9.39|9|9.08|8.91|8.83|8.76|8.69|8.71|8.91|8.73|8.76|8.75|8.75|8.76|8.85|8.81|8.74|8.78|9.02|9|9.12|9.19|9.1|9.07|9.06|9.14|8.94|8.87|8.87|8.79|8.92|8.95|8.85|8.76|8.76|8.73|8.89|8.92|8.82|8.91|8.75|8.2|8.41|8.64|9.05|8.49|8.4|8.31|8.31|8.35|8.4|8.44|8.4|8.47|8.23|8.24|8.28|8.31|8.2217|8.19|8.18|8.47|8.46|8.315|8.19|8.17|8.28|8.31|8.345|8.36|8.38|8.38|8.45|8.48|8.45|8.49|8.43|8.385|8.53|8.61|8.59|8.64|8.75|8.8|8.84|9.07|9.09|9.03|8.95|9.02|9.12|9.12|9.1|9.27|9.23|9.3|9.37|9.4|9.32|9.39|9.42|9.46|9.28|9.095|9.12|9.13|9.2|9.72|9.48|9.475|9.48|9.46|9.48|9.18|9.2|9.23|9.25|9.11|9.01|9.16|9.22|9.32|8.93|8.88|8.42|8.45|8.57|8.45|8.29|8.15|7.99|||7.835|7.62|7.53|7.455|7.26|7.32|7.335|7.36|7.36|7.445|7.435|7.43|7.42|7.43|7.515|7.355|7.25|7.325|7.43|7.41|7.46|7.555|7.66|7.85|7.9275|7.875|7.895|7.8|7.76|7.765|7.77|7.75|7.755|8.05|7.885|7.715|7.235|7.265|7.3|7.355|7.335|7.3775|7.325|7.29|7.33|7.295|7.305|7.1425|7.1325|7.095|7.22|7.295|7.365|7.675|7.415|7.315|7.4|7.36|7.37|7.4|7.39|7.59|7.67||7.62|7.69|7.69|||7.58|7.54|7.51|7.46|7.45|7.35
06000|989720|/equities/bonava-ab-b?cid=989720|MSCI_EU_SMALLCAP||7.705|7.965|7.945|7.795|7.965|7.915|7.77|7.86|8.01|8.01|8.42|8.06|8.255|7.915|8.4|8.25|8.205|8.215|8.635|8.645|8.72|9.28|9.165|9.17|9.185|9.24|9.49|8.79|8.75|8.89|9.275|9.29|9.235|9.26|8.93|9.065|8.73|8.82|8.65|8.825|8.77|8.62|8.21|8.225|8.17|7.9125|7.685|7.875|8.02|8.055|8.1|8.1775|8.07|8.19|8.25|8.23|8.3125|8.375|8.1225|8.25|8.21|8.24|8.09|8.225|8.35|8.49|8.2|8.35|8.48|8.565|8.49|8.2054|8.23|8.65|8.6|8.495|8.52|8.43|8.3425|8.4|8.305|8.215|8.68|8.2|8.27|8.69|8.835|8.76|8.7925|9.025|9.1675|9.235|9.19|9.225|9.205|9.205|8.98|8.7|8.665|8.58|8.785|8.52|8.585|8.255|8.3025|8.44|8.3025|8.44|8.31|8.42|8.49|8.695|8.615|8.71|8.7225|8.5925|8.5925|8.455|8.5125|8.505|8.575|8.79|9.04|8.88|9.03|9.1575|9.235|9.235|9.5025|9.64|9.835|9.655|9.595|9.625||9.26|9.435|9.455|9.68|10.0025|9.9625|10.1375|10.05|9.69|9.7225|10.15|10.04|10.07|10.04|10.12|9.905|10.05|10.295|10.295|10.295|10.11|10.03|10.0625|10.32|10.7|10.57|10.685|10.47|10.44|10.87|11.06|10.56|11.12|10.76|11|10.7|10.87|10.35|10.42|||10.8|10.0425|9.18|8.53|8.7|8.635|8.535|8.5675|8.475|8.59|8.75|8.5675|8.65|8.54|8.64|8.505|7.965|7.7275|8.03|8.14|8.135|8.3|8.61|8.61|8.7375|8.965|8.9025|9.105|8.9775|8.875|8.5025|7.85|7.7175|8.175|8.145|8.18|14.52|14.06|14.4|13.28|13.49|11.78|12.02|11.985|12.13|11.25|11.455|11.475|11.2|12.3|12.67|12.73|13.5|13.35|13.99|15.06|15.055|14.51|14.5|14.34|14.34|14.23|14.34||13.13|13.5|13.76|||12.98|12.25|14.62|14.28|13.64|13.46
06001|431|/equities/portucel|MSCI_EU_SMALLCAP||3.458|3.482|3.49|3.496|3.528|3.546|3.656|3.72|3.726|3.698|3.65|3.624|3.49|3.498|3.508|3.5|3.52|3.514|3.542|3.56|3.552|3.57|3.61|3.634|3.586|3.668|3.622|3.63|3.634|3.688|3.698|3.73|3.748|3.774|3.822|3.826|3.77|3.768|3.752|3.76|3.774|3.758|3.746|3.764|3.688|3.67|3.676|3.684|3.698|3.67|3.66|3.69|3.698|3.708|3.708|3.728|3.674|3.682|3.694|3.648|3.644|3.656|3.648|3.724|3.72|3.71|3.694|3.69|3.696|3.682|3.69|3.672|3.686|3.7|3.688|3.636|3.658|3.632|3.64|3.616|3.63|3.63|3.618|3.604|3.626|3.714|3.78|3.772|3.774|3.788|3.834|3.9|3.932|4.042|3.88|3.876|3.882|3.876|3.88|3.856|3.876|3.874|3.856|3.868|3.846|3.852|3.852|3.844|3.836|3.904|3.966|3.926|3.862|3.88|3.9|3.886|3.87|3.832|3.82|3.778|3.762|3.754|3.778|3.8|3.89|3.752|4|3.98|4.014|4.04|4.018|4.032|4.05|4.098|4.098|4.112|4.13|4.15|4.16|4.134|4.35|4.436|4.466|4.43|4.39|4.398|4.33|4.276|4.27|4.224|4.214|4.21||4.246|4.232|4.2|4.218|4.18|4.188|4.132|4.098|3.972|3.99|3.932|3.946|3.992|3.956|3.998|3.996|4.042|4.032|4.054|4.092|4.086|||4.074|4.074|4.044|4.012|3.954|3.87|3.858|3.8|3.83|3.812|3.816|3.836|3.854|3.834|3.83|3.846|3.78|3.74|3.748|3.798|3.784|3.8|3.734|3.722|3.75|3.874|3.814|3.85|3.888|3.868|3.75|3.726|3.736|3.762|3.76|3.794|3.792|3.774|3.782|3.812|3.812|3.85|3.894|3.902|3.892|3.914|3.8|3.768|3.656|3.558|3.572|3.576|3.6|3.634|3.676|3.688|3.686|3.684|3.694|3.688|3.674|3.64|3.638||3.578|3.61|3.62|||3.626|3.576|3.556|3.584|3.602|3.662
06002|28039|/equities/polar-capital-holdings-plc|MSCI_EU_SMALLCAP||545|554|547|549|553|538|526|555|546|550|517|503|514|506|512|504|511|504|495|496|495.5|491.5|500|490.5|491|498|509|519|517|523|525|527|522|521|524|519|531|538|534|532|530|526|528|542|545|547|544|534|542|542|542|538|527|530|522|520|518|510|513|511|524|523|514|530|526|534|541|530|528||530|533|555|559|551|551|542|542|528|521|518|520|531|551|558|586|602|609|603|610|609|596|592|590|599|604|601|599|609|606|610|615|587|578|578|585|585|600.3203|594|588|570|577.9513|545|547|563|566|565|560|556|559|538|550.1075|550|554|563|554.494|559|561|570.6999|566|556|554|592|599||588|573|567.0799|560|564|562|560|560.46|553.2|557|550|544|557|556||550.959|559|545|556|545.2|536|535.79|532|537|550|536|545|544|538|539|550|550|467|458|452|453.001|456.5|464|461.9999|||459|457.5|460|460|459.5|450|441.5|437|457|459.5|442.775|458.12|463|463.5|457.5|452.8|454|449.5|450|449|429|437.5|437|438|438|443.724|445|443.5|460|451|447.5|445.5|458.5|456|443.5|447|460|449.5|461.5774|467.5|460|456.5|458|457.5|460|450.065|459.5|451.5|451|448.5|458.5|449|469|459.5|457|469.5|453.5|460|457.7499|472.5|473|473|472.5||470|469.5|464.5|||461.1149|462|460|457|450|446.5
06003|6904|/equities/tomtom-n.v|MSCI_EU_SMALLCAP||5.315|5.3|5.32|5.33|5.33|5.23|5.2|5.36|5.345|5.45|5.47|5.42|5.23|5.305|5.38|5.34|5.325|5.28|5.16|5.18|5.15|5.13|5.225|5.23|5.13|5.1|5.02|5.175|5.14|5.155|5.2|5.165|5.27|5.38|5.43|5.3|5.105|5.11|5.1|5.1|5.085|5.05|5.025|5.14|5.285|5.29|5.245|5.14|5.215|5.205|5.29|5.335|4.974|5|4.96|4.96|4.958|4.948|4.942|4.994|5.095|5.135|5.09|5.24|5.2|5.235|5.24|4.994|5.04|5.04|4.978|5.02|5.015|5.11|5.06|5.04|5.05|4.96|4.878|4.966|4.858|4.832|4.888|4.946|4.818|4.982|5.08|5.13|5.185|5.215|5.2|5.145|5.16|5.155|5.145|4.97|4.968|4.938|5.075|5.4|5.67|5.55|5.46|5.495|5.57|5.635|5.6|5.61|5.44|5.4|5.325|5.29|5.5|5.63|5.66|5.64|5.67|5.64|5.505|5.625|5.67|6.09|5.89|5.82|5.745|5.825|5.86|5.74|5.82|5.85|5.735|5.73|5.745|5.945|5.695|5.59|5.665|5.605|5.665|5.66|5.635|5.63|5.77|5.68|5.59|5.625|5.585|5.59|5.63|5.64|5.74|5.75||5.86|5.925|5.82|5.725|5.735|5.585|5.755|5.925|6.23|6.755|7.275|7.51|7.68|7.57|7.63|7.59|7.465|7.48|7.56|7.49|7.53|||7.47|7.4|7.45|7.385|7.39|7.35|7.305|7.27|7.17|7.24|7.31|7.445|7.4|7.27|7.215|7.24|7.195|7.265|7.48|7.47|7.45|7.485|7.495|7.56|7.66|7.645|7.445|7.475|7.73|7.79|7.745|7.635|7.67|7.625|7.57|7.64|7.45|7.42|7.265|7.16|6.465|6.32|6.535|6.395|6.425|6.545|6.53|6.49|6.46|6.24|6.21|6.165|6.15|6.365|6.465|6.62|6.34|6.335|6.21|6.045|6.12|6.24|6.435||6.51|6.525|6.56|||6.455|6.45|6.445|6.7|6.27|6.37
06004|6922|/equities/wereldhave|MSCI_EU_SMALLCAP||14.04|14.1|14.02|13.92|14.22|14.18|14.08|14.1|14.1|14.16|14.12|14.08|13.98|14.18|14.32|14.2|14.12|14.38|14.2|14.26|14.28|14.4|14.6|14.64|14.7|14.66|14.74|14.7|14.82|15|15.02|14.96|14.96|14.92|15|14.94|14.78|14.78|14.8|14.84|14.94|15.02|14.94|15.04|15.08|15.18|15.14|15.08|14.96|14.88|14.96|14.92|14.86|15|15.08|15|14.8|14.8|14.86|14.7|14.6|14.44|14.22|14.3|14.3|14.24|14.28|14.28|14.26|14.32|14.24|14.3|14.22|14.1|14.12|14.08|14.12|14.04|13.96|14.04|13.98|13.8|13.86|13.66|13.6|13.92|13.94|13.96|13.8|13.9|13.9|13.9|14.12|14.4|13.64|13.58|13.66|13.74|13.68|13.74|13.66|13.62|13.26|13.4|13.54|13.46|13.46|13.4|13.32|13.54|13.4|13.42|13.5|13.46|13.48|13.48|13.5|13.46|13.5|13.48|13.58|13.72|13.64|13.72|13.8|13.9|13.96|14|14.18|14.2|14.08|13.86|13.8|13.94|13.94|13.96|13.76|13.7|13.54|13.62|13.8|13.8|13.78|13.72|13.98|13.98|13.86|13.86|13.82|13.6|13.52|13.28||13.2|13.18|13.26|14.4|14.6|14.58|14.44|14.1|14.12|14.14|14.16|14.26|14.28|14.32|14.48|14.4|14.38|14.34|14.44|14.32|14.52|||14.49|14.19|14.1|13.96|13.95|13.86|13.59|13.72|13.69|13.65|13.82|13.84|13.84|13.83|13.8|13.8|13.69|13.52|13.63|13.55|13.45|13.46|13.45|13.5|13.54|13.56|13.63|13.74|13.74|13.7|13.48|13.5|14.24|13.81|13.51|13.63|13.6|13.6|13.76|13.84|13.83|13.93|14.02|13.99|14.13|14.04|14.07|14.03|14.1|14.1|14.18|14.21|14.32|14.56|14.55|14.67|14.8|14.7|14.64|14.68|14.62|14.66|14.7||14.59|14.69|14.68|||14.7|14.63|14.69|14.72|14.72|14.63
06005|52769|/equities/dno?cid=52769|MSCI_EU_SMALLCAP||||||||||0.895|||0.8482|||0.904|||||0.9697|||||||||||||||||1.185||||||||1.09||||||||||||1.045|||||||1.12||||||||1.12||1.128|||1.09|||||||||||||1||||||||1.02||1.02|||||||||||||||||||||1.005||||1.08||||||1.12|||||||||1.07|||||||1.02||||||0.9788|||||||||||0.992||1.002|||0.991|1||0.9375|||0.8897||||||||||0.908||0.883|||||||0.888|||0.865||||0.86|0.875||0.89||0.9|0.875|||||0.845|||0.85|||||||0.893||0.895|0.8775||||0.955||||||0.945||||||||1|1.04||||0.9629|0.9629|0.945|0.9275
06006|989825|/equities/kaufman-broad?cid=989825|MSCI_EU_SMALLCAP||31.45|31.6|31.6|32.5|32.95|32.85|33|33|33.25|33.2|33.6|33.65|33.55|34.4|34.8|34.5|34.25|34|34.1|34.2|34.3|34.1|34.8|34.9|35.15|35|34.825|34.5|34.6|35|35.05|35.164|35.55|35.15|35|34.5|34.1|33.95|33.7|34|33.95|34|33.8|31.65|31.45|31.5|31.35|31.35|32.35|32.45|32.95|32.9|32.6|32.55|32.15|32.95|32.45|32.8|33.15|32.85|32|31.65|31.55|31.65|32.05|32.1|31|31.3|31.325|31.75|31.55|31.05|31.05|30.9|30.95|30.75|30.35|30.2|30.1|29.95|29.725|30.05|30.6|30.15|30|30.95|31.25|32.2886|32.15|31.6|31.75|30.85|31.6|31.35|31.75|31.35|32.05|31.75|31.7|29.9|29.15|27.75|28.1|29.1|28.45|28.65|27.925|27.5|26.75|27.2|26.1|27.25|27.5|27.95|27.95|27.95|27.9|28.7|28.2|27.925|28.8|30.5|30.35|31.4|31.45|32.55|32.25|32.7|33.3|33.85|33.05|32.05|31.7|32.05|32.25|32.05|31.6|31.7|32.25|31.7|31.85|31.4|31.75|31.575|31.25|30.35|31.2|32.6|32.1|31.6|31.25|30.5|30.25|30.4|30.35|30.05|29.85|29.95|29.8|29.15|28.95|29.1|29.2|29.4|30.1|30.3|30.1|29.55|27.95|28.4|28.3|28.1|26.85|27.15|||27.15|27.025|26.8|27|27.15|27.3|27.15|27.15|26.95|27.4|27.5|27.95|27.725|27.15|27|27|26.75|27.1|28.3|28.15|28.75|28.95|29.1|29.35|29.6|29.95|29.65|29.35|29.65|30.2|30.3|30.25|30.45|30.5|29.85|29.75|29.8|29.55|29.425|29.1|29.5|28.45|29.4|29.6|29.85|29.2|29.5|29.475|29.175|28.9|28.8|29|29.4|29.9|29.95|29.85|29.9|29.95|29.95|29.65|29.7|29.9|30.5||30.85|31|30.9|||30.9|30.95|31.15|30|30.05|30.65
06007|15272|/equities/tessenderlo|MSCI_EU_SMALLCAP||22.25|22.3|22.15|22.05|21.8|22.45|22.65|23|23.45|23.85|24.2|24.25|24.05|24.45|24.6|24.55|25.05|25.2|24.95|25|25.05|25.15|25.8|25.9|25.75|25.75|25.65|25.75|25.9|25.85|25.85|25.4|25.3|25.15|25|25.2|25.1|25.05|25.05|25.2|25.15|25.45|25.4|25.7|25.75|25.7|25.4|24.95|24.95|24.75|24.9|25|24.8|24.6|24.6|24.9|24.75|24.6|24.7|24.7|24.7|24.85|24.7|24.7|24.8|24.8|24.4|24.45|24.45|24.3|24.25|24.2|24.5|24.45|24.45|24.3|24|23.75|23.6|23.65|23.45|23|23|22.8|23|23.75|24.6|24.85|24.75|24.6|24.4|24.4|24.75|24.8|24.9|24.9|24.9|24.7|24.5|24.7|24.75|24.5|24.25|24.2|24.35|24.3|23.9|23.85|23.85|24|23.85|24.1|24.2|24.45|24.3|24.25|24.25|24|23.95|23.75|23.8|24.75|24.65|24.7|24.7|24.65|25.15|24.8|25.3|25.4|25.45|25.2|24.95|25.15|25.4|25|24.8|24.9|25.05|25.15|25.3|25.35|25.05|24.65|25|25.15|25|24.85|24.8|24.65|24.4|24.15||24.35|24.2|23.85|23.75|23.85|24.3|23.8|23.7|23.95|23.95|23.95|24.3|24.35|24.4|24.65|24.75|24.55|24.65|24.9|25.25|24.4|||24.75|24.7|26.65|26.3|26|25.9|25.6|25.25|25.4|25.35|25.4|25.35|25.5|25.45|25|24.95|24.65|24.45|24.9|25|24.9|25.2|25.35|25.6|25.85|25.9|25.75|25.75|26|26.05|25.9|25.7|26.3|26.4|26.55|26.65|26.65|26.6|26.55|26.7|26.6|26.6|26.45|26.35|26.65|26.75|26.65|26.45|27.3|27.75|28|27.7|27.9|27.9|28|28.05|28.25|28|28.05|28.05|28.15|28.1|28.55||28.4|28.45|28.55|||28.3|28.5|28.6|28.65|28.4|28.7
06008|6884|/equities/majestic-wine|MSCI_EU_SMALLCAP||52|50.9|51|53|53.3|53.4|55|53|54|56|55.6|53.9|53|53|55.8|56.2|56.9|54.3|55.9|56.7|56|57|56.1|59.6|56.9|57.5|57.4|57.5|58|59|59|59.7|59.6|59.7|59.7|59.7|59.5|59.6|56.5|56|56.8|54.8|54.8|54.9|53.9|53|53.5|55.4|51.8|51.8|51.9|51.5|52|52|52.7|53|53.9|55|57|55|58.1|57|57.9|54.8|53.9|53.7|56.4|56.4|53||53.5|52.5|52.5|52.7|51.3|53.2|49.75|50.5|51.1|54|51|52.6|54.1|53.4|52.1|55|56.6|58.7|58.9|59.1|59.95|60.1|61|60.235|61.566|61|61.9|63.1|63.9|62|62|63|64|66|63|62.9|62.5|63|61.938|65|68.8943|64|63.1|63.9|63.9|61.2|61.1102|63.2|63.4|63.4|63.9|63.4|63.3|63|63.9|63.9|63.9|61.5|61.5|64.5|67.4|67.816|68|68.1225||64|63.6|60.8|58.9|52|51.9|51.9|52|52|52|52.3|52|52.4|53.9||54|53.5|54|53|53.8|55|56|55|56|56.3|56|57.6|57.9|58.13|59|59.5|59.5|59|58.503|58.3|57.8|58.2|57.69|57.6|||57.6|58.3|57.8428|57|55.9|58.2|59.3448|58.9|62.4|63.443|64.9|65.9|66|65.8|65.73|66.9734|66.1|68|66.2|68|67|63|63.8|64.9|68|71.9|73|73.608|74.16|74.25|76|76|74|77.9|73.681|68.9|66.8|69|65|66|67.9|67.9|69|68|69.2096|69|68|66|63.1|59.432|58|54.62|54.8982|56.9|55.9969|57.1|57.4947|59.0128|58.5491|60|60|57|57||57|60|59|||61.003|61|56.8|55.3|53.036|47.85
06009|6940|/equities/pharco-d|MSCI_EU_SMALLCAP||0.7365|0.735|0.7245|0.724|0.728|0.717|0.7|0.7155|0.716|0.728|0.739|0.7395|0.7295|0.7355|0.749|0.763|0.7645|0.758|0.7675|0.772|0.793|0.793|0.825|0.8095|0.82|0.8125|0.81|0.853|0.862|0.853|0.815|0.803|0.811|0.814|0.7915|0.818|0.818|0.777|0.766|0.7675|0.7385|0.73|0.733|0.755|0.784|0.782|0.7495|0.7045|0.699|0.6945|0.712|0.7215|0.726|0.731|0.7195|0.715|0.683|0.6705|0.6695|0.674|0.6855|0.689|0.689|0.7045|0.707|0.7125|0.7125|0.716|0.724|0.728|0.731|0.74|0.7325|0.741|0.737|0.739|0.73|0.718|0.7205|0.725|0.735|0.74|0.7485|0.73|0.694|0.7395|0.795|0.8075|0.7795|0.78|0.7695|0.7705|0.7765|0.792|0.783|0.7915|0.8035|0.7885|0.786|0.8035|0.807|0.8095|0.783|0.7785|0.783|0.7665|0.761|0.759|0.758|0.767|0.7635|0.773|0.7795|0.7865|0.785|0.764|0.7545|0.7645|0.7595|0.75|0.759|0.7685|0.7765|0.785|0.795|0.8065|0.8165|0.808|0.8105|0.832|0.825|0.8225|0.846|0.849|0.85|0.838|0.8525|0.8455|0.835|0.8485|0.864|0.862|0.872|0.879|0.881|0.893|0.886|0.905|0.906|0.904|0.914|0.898||0.9095|0.912|0.903|0.91|0.9165|0.923|0.914|0.889|0.9565|0.967|0.979|1.014|1.027|1.007|1.001|0.995|1|1.007|1.019|1.014|1.02|||1.027|1.034|1.033|1.05|1.066|1.049|1.042|1.044|1.076|1.062|1.079|1.092|1.094|1.073|1.063|1.056|1.034|1.03|1.045|1.038|1.048|1.062|1.053|1.057|1.05|1.04|1.024|1.029|1.052|1.051|1.062|1.08|1.135|1.133|1.111|1.114|1.129|1.134|1.135|1.163|1.169|1.182|1.22|1.184|1.177|1.179|1.183|1.14|1.121|1.122|1.145|1.13|1.143|1.145|1.156|1.2|1.212|1.2|1.171|1.09|1.084|1.056|1.056||1.046|1.059|1.065|||1.053|1.061|1.05|1.06|1.064|1.081
06010|989674|/equities/akka-technologies?cid=989674|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06011|1081633|/equities/better-collective|MSCI_EU_SMALLCAP||126.6|128.2|128|132.2|135.2|132.6|131.8|132.8|137.4|139.6|146.2|152.4|140.8|142.6|144.4|146|146.4|145.4|142.2|142.6|140.8|143.4|143.4|146.8|145|162.6|223.5|220|219.5|224|225|223.5|221.5|220.5|218|218.5|220.5|223|221|224|223.5|227.5|227.5|229|228.5|228.5|229.5|223.5|220|216.5|219|221.5|221|222.5|214.5|216|217.5|216|224|227|230.5|231|230.5|231|234|235.5|232.5|233.5|236.5|235|235.5|244.5|242|247.5|247|243|241|241|237|237|239|236.5|237.5|234.5|230|240.5|246.5|248|245|244.5|246|246.5|241.5|240|238|238|240|239|238.5|243.5|245.5|242.5|242.5|240.5|241.5|241|235.5|235|229|228.5|229|227|229.5|226.5|227.5||224.5|219.5|218.5|220.5|230.5|232.5|231.5|232|230|230||228|235|243.5|243.5|247|251|254.5|254.5|250|255.5|278.5|305.5|303|307|289.5|295|298|295.5|291||292|299.5|299.5|300.5|297||297.5|295|294|296|296|290.5|286|281|284.5|283|289|293.5|293.5|288|289.5|298.5|299|297|296|297|293|||288.5|290|284|285|283|276|272|281|285|287|278|275|276|279|283|285|287.5|289|287.5|296.5|301.5|294.5|296|305|312|303.5|321|324|323.5|325|325|319|313|312.5|329|306.5|294|299|299.5|297.5|298|293.5|285|289.5|284.5|275|270|262|261|256.5|260|252.5|252.5|250.5|251|253.5|250|251|251|258|260|259.5|261||261|259|259.5|||256|257|261.5|258.5|250.5|254.5
06012|989912|/equities/resurs-holding-ab?cid=989912|MSCI_EU_SMALLCAP||23.5|23.5|23.5|23.52|23.5|23.5045|23.5|23.52|23.5|23.48|23.5|23.5|23.5|23.44|23.5|23.5|23.5|23.5|23.5|23.5|23.52|23.52|23.52|23.5|23.5|23.5|23.5|23.52|23.46|23.48|23.58|23.46|23.48|23.42|23.52|23.7|23.58|23.54|23.56|23.68|23.56|23.5|23.5|23.5|23.52|23.54|23.7|23.74|23.88|23.72|23.58|23.56|23.52|23.52|23.54|23.46|23.52|23.54|23.52|23.54|23.54|23.52|23.52|23.52|22.64|22.56|22.52|22.5|22.56|22.6|22.62|22.54|22.58|22.62|22.74|22.7614|22.75|22.74|22.7|22.72|22.72|22.76|22.82|22.5513|22.7|22.9|22.94|22.94|22.96|22.94|22.9|22.96|22.98|22.96|22.98|22.94|22.94|22.92|22.96|22.98|22.98|22.98|23|23|22.99|22.99|22.99|22.98|22.96|22.9|22.94|22.96|22.96|22.92|22.92|22.91|22.92|22.96|22.96|16.89|16.7|17.03|17.17|17.03|16.93|17.34|17.065|17.11|17.035|17.5|17.06|17.3|17.61|17.75|17.32|17.22|17.34|17.91|17.77|18.27|17.91|17.76|17.94|17.485|17.44|17.39|16.665|16.665|16.82|16.63|16.73|16.6|15.175|16.61|15.31|15.03|15.61|16.12|16.06|15.56|15.14|15.12|15.21|15.005|15.31|15.79|15.97|16.16|16.17|16.2|16.17|16.14|15.555|15.32|||15.57|15.27|15.035|15.2|15.47|15.09|14.76|14.49|14.49|14.41|13.95|14|13.88|13.845|13.84|13.94|14|13.94|14.21|14.95|14.9|14.5|14.34|13.99|14.08|14.14|13.98|14.14|14.44|14.74|14.58|14.51|14.5|14.45|13.93|13.29|13.39|13.87|14.4|14.53|14.48|14.37|14.57|14.5|14.39|14.64|15.04|15.41|15.38|16.11|16.25|16.09|23.58|23.77|24.02|24.04|24.42|24.5|24.4|24.26|24.22|23.96|24.28||24.06|24.22|24.16|||24.08|24.06|24.22|25.9|25.4|25.5
06013|1006175|/equities/ambea-ab|MSCI_EU_SMALLCAP||96.7|96.5|95.65|94.85|95.4|94.15|93.3|93.6|94.85|94.5|95.7|96.95|96|98.8|100.3|100.8|99.45|100.7|90.6|91.65|91.7|92.55|93.55|95.45|94.7|93.75|93.35|92.15|92.3|92.75|92.45|93|92.95|89.1|87.95|88|88|88.55|90.5|89.2|89.1|90.6|90.55|90.8|90.85|89.25|90.55|90.75|92|92.25|91.25|90.85|90.85|91|90.5|90.35|90.55|90.5|90.95|88.8|89.35|89|89.1|91.35|92.95|91.9|90.85|90.95|90.6|90.65|88|87.95|88|86.6|84.95|85|79.9|80.2|80.8|79.25|78.55|76.9|77.7|77.25|75.95|78.25|80.1|79.95|79.8|79.95|79.1|79.35|80.9|81.25|80.9|79.65|79.8|77.8|78.45|77.25|76.75|76.9|74.8|76.4|79.4|80.25|79.15|79.8|79.3|79.15|78.75|77.65|78.4|77.2|77||77.1|76.5|76.85|75.6|76.4|76.4|75.8|73.4|73.4|73.05||73.1|73.1|73.25|73.15|71.6|71.6|72.35|71.8|70.95|68.05|68.25|68.5|67|66.3|66.9|68.1|70|70.7|71.05||68.95|68.8|67.5|67|64.05||63.45|64|63.4|63.35|65.65|64.65|64.65|64.1|65.5|65.45|65.15|65.7|65.95|65.4|65.45|65.3|65.7|65.3|65.45|65.1|63.8|||64.15|65.5|64.9|64.85|64.35|63.9|63.5|63.45|62.15|62.1|60.2|60.15|62.6|62|61.2|62.15|61.25|61.4|62.95|63.3|61.9|61.35|60.8|60.45|59.3|58.75|58.45|59.1|60|60.1|59.2|59.25|57.9|57.9|59.65|58.9|51.2|51.35|52|52.55|52.95|53.25|51.8|52|50.7|51|52.05|53.4|53.1|53|55.25|52.95|53.3|54.9|55.25|55|54.65|54|53.4|52.9|52|52|52.85||52.9|52.8|52.65|||52.35|51.6|50.85|51.15|50|50.35
06014|989733|/equities/camurus-ab?cid=989733|MSCI_EU_SMALLCAP||565|558|558|568.5|572|572.5|560|556.5|550|561.0938|606.5|617|611.5|623|636|632|626.5|604.5|597.5|606|598.5|601.5|611|619.5|612.5|612.5|602|600|603|656.5|653|650|649.5|664|658.5|657.5|653.5|621.5|614|642.5|659|644|634.5|659|654.5|648|651|637|639|677.5|677.5|667|665.5|670|684|689.5|696.5|688|692.5|689|694.5|689|696.4355|709.5|709.5|713.5|704.5|701.5|705.5|710|710.5|714|705|713.5|702|710|700|688|680.5|669|665|663.5|659|644.5|633|664.5|687.5|680|677|677|666|667|660|660|653.5|655|667.5|710|678|677|660|656|638|638|615.5|603.5|591.5|591|597|606.5|603.5|594.5|586|584|585||577|559|565.5|565|557.5|563.5|591|604.5|601.5|600||593|598.5|604|583.5|542.5|548.5|554|564|560.5|559|560|575.5|574.5|560|568.5|567.5|566|559|568.5||541.5|495.8|500.5|507.5|500||500|496.8|489.2|480.8|489.2|482.6|485|484.2|495|499.4|493.6|508|520.5|513|511|514|516.5|503|510|508|515.5|||520|530.5|522|513.5|523|513|512|497|515|513.5|504|507|500.5|500|495.8|499.8|489.8|505.5|497|477|460.2|455.4|449|452.6|458.6|449.8|451.6|456.2|445|449.1608|470.6|549|544|540|537.5|559|554|552|534|524.5|524|536|538|527|528|512.5|508.5|497.4|499|523|549.5|596|594.5|588|590.5|578.5|571||||||||||||||||||
06015|26164|/equities/investment-ab-oresund|MSCI_EU_SMALLCAP||111.8|113|111.8|112.4|115.2|114.6|112.6|113.4|112.8|111.4|112|112.2|114|115|116.8|115.8|115.8|116|115.2|115|114.4|114|116.2|117.4|116.8|117|116.6|116.8|115.6|117.6|118|121|119.8|120.2|120.2|120.2|119.8|124.6|126|126.4|126.4|126.2|128|129|127.8|128|128.2|126.4|125|124.6|124.6|124.6|122.8|123.2|122|121.8|122.6|122.4|122.6|121.6|121.4|122|122.6|124.2|124|123.8|123.2|121.4|122.8|123.4|123.6|121.4|121.8|122|121.6|121.4|121.2|121|120.6|121.4|120.8|119.2|120|118.4|116.6|122.2|125.2|126.6|126.2|126.6|126.4|125.6|125.2|125.8|125.4|124.4|126.6|127|127.2|129.2|129.4|128.4|126|128|128.6|128.8|128.6|128.2|126.4|125.8|127|126|124.6|124.6|123.6||120.2|117.8|118.2|117.8|118.4|121.4|121.6|120.8|120.4|120.2||121|120.8|123.4|123.4|118.4|117.6|119.4|121.6|122|121.2|120.4|120.4|117.8|116.2|117.4|117.2|116.4|116.2|116.2||113.4|112.6|111.6|111.2|110.2||111.8|111.4|110.4|109.6|109.4|108.6|108|107|110|113|112.8|116|117|116|117|116.6|117.8|116.4|118.2|116.6|118.4|||117.8|117.4|115.8|114.8|114.4|113|111.8|111.4|111.6|113.2|113.6|111.4|111.2|110.6|111.6|112|112.2|111.8|113.8|115.6|115|112|112.4|113.2|109.8|110.2|110.4|111|110.6|110.8|109.4|106.8|107.8|108.2|112|112.4|108.8|107.8|110.2|111.8|111.8|113.4|111.2|110|108.8|108.6|105.4|104|102.6|102.4|102.6|102.8|104.4|106|105.6|106.4|106.6|106.6|106.4|107.8|108.2|109.8|109.6||107|105|105.4|||105.6|103.8|104.8|105.2|104.4|106
06016|958925|/equities/kambi-group-plc|MSCI_EU_SMALLCAP||104.7|105.3|105.8|108.9|108.9|108.5|108.4|108.7|104.7|106|108|107|108.4|107.7|112.5|114.8|119.9|128.1|138.3|136.6|138.4|136.8|135.4|135.7|135.5|136.2|136.6|135.8|137.4|136.5|135.4|135.9|135.5|135.7|139.1|130.8|130.6|131.9|131.3|133|133.3|131.3|131|131.1|134.8|134.6|132.7|132.9|132|133.1|132.5|131.7|129.8|129.2|130.5|131|130|123.4|122.9|121.3|124.7|125.7|132.8|115.7|115.4|117.9|117.1|126.1|121|122|119.9|120.5|121.6|124.7|118.5|118.8|119.6|118.5|117.9|119.3|120.7|121.2|120.1|122|115|122.7|126.4|128.5|126|123.8|122.6|119.4|120|108|106.8|108.9|110.5|110.3|111|111.7|112.5|112.7|111.2|107.7|103.5|103.1|107.4|107.3|105.8|109.2|106.1|102|96.95|95|103|102.4|105|100.2|100.7|101.1|100.4|98.7|99|100.2|99.75|102.4||103.1|104.3|104.7|103.2|102.5|100.5|100.4|98.2|97.3|102.7|97.5|100|100.9|102.3|104.5|106.9|108.2|105.7|105.8||104.9|104.5|101.6|101.3|102.1||102.2|97.95|97.5|95.25|96.2|90|89.25|87.75|89|89.5|89.3|89.75|91|90.15|91.25|91.7|91.95|93.45|94|93.5|94.95|||93.75|93.5|92.4|90.25|95.8|98.15|99.9|100.7|102|101.8|101.8|101.9|100.4|102|103|102.4|102.7|104.5|108.5|110.3|107.9|103.9|103.8|101.5|100.9|103.8|112|134|143|135.4|137.9|136.6|137.3|137.2|138.5|138.2|137.5|138.8|139.9|142|141.6|142.5|141.9|139.9|141.5|141.2|143.6|143.6|147.7|149.1|148.8|146|148|154.7|155.6|162.8|162.2|160.5|163.9|165|162.3|168.8|170.1||168.3|169|168|||168|165.4|167.5|164.3|163.5|165.9
06017|1129422|/equities/cloetta?cid=1129422|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||2.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.85|||||||||||2.1|||||||||||||||||||||||||||||||||||||||1.54|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06018|1024871|/equities/dobank|MSCI_EU_SMALLCAP||1.234|1.2|1.21|1.244|1.39|1.2751|1.441|1.4807|1.5274|1.517|4.54|4.56|4.475|4.92|4.965|4.955|4.92|4.985|5.1|5.24|5.22|5.15|5.33|5.38|5.48|5.42|5.56|5.65|5.66|5.53|5.34|5.1|5.12|5.24|5.21|5.31|5.48|5.75|5.51|5.65|5.78|5.85|5.99|6.09|6.27|6.35|6.44|6.74|6.929|6.94|7.66|7.135|7.22|7.125|7.14|7.29|7.025|7.09|7.2|7.245|7.21|7.46|7.81|8.05|8.07|8.135|8.165|8.14|8.17|8.17|8.265|8.3|8.415|8.425|8.425|8.505||8.71|8.705|8.8|8.765|9.075|9.33|9.4|9.125|9.445|9.765|9.955|10|10.36|10.29|10.18|10.46|10.44|10.64|10.71|10.74|10.56|10.27|10.22|10.4|10.4|10.4|10.61|10.3|10.45|9.975|10.02|9.935|10.09|10.08|10.02|10.25|10.6|10.63|10.55|10.65|10.25|10.2|10.26|10.46|10.65|11|11.11|11.25|12.08|11.28|11.5|11.8|12.21|12.17|10.92|10.7|10.43|9.655|9.53|9.68|9.795|9.805|10.03|10.35|10.44|10.96|11.16|10.9|11.04|10.35|10.22|10.3|10.43|10.6|10.62||10.73|10.62|10|10.05|9.9|9.685|9.54|9.5|9.655|9.785|9.82|10.05|10.68|11.39|11.5|10.94|10.75|11.04|10.63|10.54|10.75|||10.775|10.55|10.5|10.55|10.575|10.25|9.49|9.2|9.51|9.73|9.51|9.71|9.87|9.9|9.8|10.025|10|10.25|10.75|10.625|11.225|11.575|11.75|12.5|12.575|12.425|11.975|12|11.55|11.775|12.1|11.95|12.05|11.675|11.45|11.55|11.725|11.85|12.15|12.5|12.475|12.575|12.85|13.25|13.325|13.2|13.1|12.775|12.8|12.85|12.975|12.9|12.625|15.375|16.075|16.125|16.425|16.5|16.65|16.65|16.7|17|17.425||17.325|17.35|17.4|||17.15|17.175|17.025|16.825|16.825|17.375
06019|989918|/equities/rai-way-spa?cid=989918|MSCI_EU_SMALLCAP||5.19|5.18|5.19|5.21|5.25|5.17|5.12|5.11|5.03|5.09|5.09|5.12|5.12|5.15|5.17||5.1||5.27|5.36|5.35|5.31|5.4|5.43|5.4|5.44|5.47|5.45|5.53|5.61|5.59|5.58|5.48|5.38|5.37|5.34|5.37|5.39|5.36|5.36|5.34|5.39|5.38|5.35|5.38|5.27|5.21|5.21|5.105|5.11|5.08|5.11|5.11|5.11|5.18|5.12|5.08||5.1|5.11|5.14|5.16|5.1|5.12|5.07|5.09|5.08|5.08|5.08|5.07|5.03|5.02|5.01|4.975|4.995|4.98||4.935|4.9|4.945|4.895|4.9|4.88|4.925|4.93|4.97|4.96|5|5.09|5.02|4.99|4.98||||4.965|5.01|4.985|5.04|5.11|5.08|4.935|4.95|4.9|5.02|4.935|4.99|4.95|4.985|4.95|4.9|4.925|5.01|5.01|5.04|5.01|5.03|5.07||5.13|||5.22|5.18|5.17|5.21|5.27|5.31|5.25|5.27|5.19|5.09|5.22|5.26|5.31|5.08|4.94|4.955|4.855|4.96|5.2|5.29|5.29||5.41|5.53|5.34|5.35|5.32|||5.36||5.44|5.38||5.24||5.32|5.33|5.22|5.21|5.2||5.36|5.05|5.2|5.11|5.06|5.08||||5.18|||5.18|5.26|5.36|5.03|4.785|4.785|4.785|4.805|||4.81|4.81|4.855|4.825||4.85|4.855|4.86|4.825|4.81||4.815|4.785|4.855|4.855|4.915|4.94|||4.86|||4.925|4.94|4.92|4.875|4.925|4.94|5.01|5.09|5.04|5.04|5.07|4.955||4.88|4.89|4.905|4.89|4.905|5.04|5.12|5.2|5.37|5.26|5.24|5.38||||||||||||||||||
06020|960687|/equities/regional-reit-ltd|MSCI_EU_SMALLCAP||126|127.8|125.8|129|130.2|127.2|128|128|127.6|129|128|127.8|125.8|124.4|130|125.2|125.6|132|127.6|133.2|129|131|133.8|132|133.2|131.8|132|130|128|128|128|129.805|132|135|133.8|133.8|131.152|132.8|131|130.41|131.6|135|135|137|139|138.2|137|139|140|140|136.2|138|137.6|138.6|140.6|139.6|133|130.8|133|129|127.5|132.125|129|130|130.75|131|136|138|138.5||136|136|132|131.5|129|131.875|130|129|130|128|127|125.5|125.5|126|127|129|135|137|142|141.62|146|144.8|146|146|146|146|145.6|143.6|130|134|139.6|139.8|135|139.8|137|135.8|130|150.85|156.4|155.8|162|179.4|139.1308|140.3892|140.3892|140.0731|136.9111|140.3892|140.0731|136.9111|144.8159|144.8159|144.8159|144.8159|144.8159|145.4483|153.3531|153.3531|148.6102|152.4045|152.7207|149.7435|157.7798|155.2503||157.1474|157.7798|161.2579|159.9932|159.9932|158.4122|158.4122|161.2579|160.3093|161.5741|161.2579|159.8983|155.5665|158.096||155.5665|152.7207|149.5588|147.0293|149.5588|145.4483|148.294|142.2864|145.4483|147.9779|137.8597|136.2345|132.4718|130.5873|131.5359|129.6387|131.9532|128.4694|134.0654|129.3225|129.9549|129.9549|125.3385|137.2273|||139.7189|128.1261|118.0029|113.8418|115.1192|115.2084|108.7764|113.0703|113.4497|109.0736|102.9521|95.7429|103.8375|135.3302|135.6464|126.3503|129.9549|127.1092|138.8083|145.4483|148.6102|165.0522|160.9417|160.3093|157.1474|151.7722|141.3378|142.2864|145.4483|139.4407|138.1759|141.3378|148.6102|145.4483|150.8236|149.875|155.8827|165.3684|176.1189|183.3914|194.4581|191.6124|193.1933|191.9285|190.3476|196.9876|192.2447|189.399|194.4581|191.9285|191.9285|196.6714|208.6867|212.1648|213.7458|215.6429|220.0696|219.7534|215.0106|216.5346|220.8601|223.5477|226.3935||224.4963|226.3935|225.1287|||224.1801|222.283|224.3673|216.2753|215.7188|213.7458
06021|1170132|/equities/moonpig-group|MSCI_EU_SMALLCAP||252|251|250.5|250.5|252.5|251.5|247.5|258.5|255|250.5|260|260|249.5|255|254.5|256.5|258|255|255|252|260.5|252.5|253|254.5|251|252|250|253|254|259.5|260.5|259|260.5|228.5|224.5|221|221|221|220|218|215.5|207.5|206|206|207.5|219|215|208|207|209|219|207|202|206|210.5|206.5|203.5|202.5|204|206|206|207|206|212|212|211.5|219.5|216.5|223||219.5|221|219|219|218.5|217.5|217|221|214|210.5|210.5|214.5|211|208|207|217.5|221|219.5|217|222|217.5|211|214.5|213|212.5|207.5|207|210|206.5|203.765|206.5|198.4|204.6|201|196|195|187|183.8|191.4|192|195|188|159.45|159.4|162.6|162.6|163.2|160|158|158|154.2|157.8|159|155.9|156|160.1978|157.8|158.6|159.8|163.4|160.4|160.6|164.4|163.4||158.8|161.2|160|164.8|161.6|156.6|158.2|156.415|157.6|156.8|155.6|156.2|162.4|159.2||158.8|157.4|156.8|155.8|156.8|156.65|164.8|183.4|178.2|176.8|174.6|172|172|170.4|172|169.6|167.417|166|164.6|163.2|162.8862|164|169.0201|181.4|||170.2|170.8|169.8|164.9|166.3|166|168.535|170.7|173.905|177.1|181.5|180.6|173.3|169.5|170.9|174.3|167.5|160.908|166|170|173.3|172.9|174.6|172.1|172.2|169.4|165|165|164.5|166.4|165.4|158|159.3|157.7|161.6|159|159.4|160.4|161.9|166.154|168.9|168.1|163.521|162.5|162|163.8|165|165|162.8|164.3|163.8|160.5|163.1|163.8|162.508|161.5|158.508|158.2|159.9|157.1|155|154.7|159.8||159.2|165.6|165.9|||164.9|168|169|168|171.7|174.7
06022|964903|/equities/steico-se|MSCI_EU_SMALLCAP||19.24|19.34|19.34|20.1|20.3|19.68|19.5|19.66|19.68|20.65|20.6|20.4|20.35|20.4|21.8|22.35|22.25|23.3|22.45|23.3|23.2|22.45|22.75|23.35|24.5|24.55|24.6|25.5|26.65|26.6|24.55|24.35|24.2|23.7|23.8|23.8|24|24|24.05|24.5|24.55|24.35|24.55|24.9|25.1|25.45|26.4|26.1|25|25|25.15|25.3|25.2|24.9|25|23.9|24.15|25.6|25.6|25.8|26.85|26.5|26.3|27.9|27.5|27.95|28.3|27.8|27.95|28.65|27.65|27.65|27.55|28.05|28.15|28.45|28.95|27.9|27.5|27|28.35|27.65|27|26.35|26.15|27.15|27.8|27.6|27.85|27.75|27.9|26.65|28.55|32|33.15|32.6|32.2|31.3|31.3|31.35|31.7|31.4|30.95|31|31|30.9|30.4|29.85|29.7|30.1|30.7|30.7|30.85|31.75|31.9|32.95|33.35|32.55|33.35|32.8|33.7|34.5|34.7|35|35.25|35|35|35|34.9|35.4|35.5|35.7|35.25|36.95|37.25|36.3|37.8|36.45|38.55|38.8|38.7|38.25|37.65|37.9|38.5|38.9|39.65|38.1|37.65|37.5|36.8|37.3||37.5|36.3|35.4|34.3|34.35|34.05|32.35|28.5|28.5|28.55|28.5|29.65|29.45|29.75|29.75|29.9|31.2|31.2|31.2|29.3|28.7|||29|28.6|27.65|27.4|27.3|26.75|26.7|27.15|26.5|26.6|26.85|25.25|25.55|25.7|25.9|25.5|25.3|25.7|27.15|27.35|27.3|27.65|27.5|26.85|26.95|27|26.55|26.95|26.7|26.9|26.7|26.5|26.6|26.75|27.4|27.65|27.8|27.95|28.2|28.6|28.8|29.2|29.85|30|31.2|31.4|31.8|31.5|31.8|33|32.95|31.6|31.45|30.65|30.85|32.55|32.55|32.1|31.9|32.1|32.1|34.25|34.6||33.85|33.9|34|||34|34|33.85|33.85|33|33.5
06023|948496|/equities/citycon-oyj?cid=948496|MSCI_EU_SMALLCAP||3.51|3.5|3.462|3.438|3.462|3.386|3.324|3.328|3.38|3.41|3.576|3.532|3.518|3.568|3.616|3.622|3.634|3.552|3.544|3.554|3.548|3.564|3.62|3.636|3.662|3.65|3.678|3.67|3.674|3.764|3.828|3.856|3.848|3.808|3.758|3.762|3.764|3.8|3.946|4.13|4.168|4.206|4.2|4.242|4.174|4.264|4.202|4.138|4.14|4.104|4.118|4.194|4.184|4.204|4.232|4.29|4.224|4.2|4.22|4.24|4.242|4.16|4.078|4.132|4.136|4.106|4.144|4.146|4.274|4.194|4.192|4.148|4.1623|4.2028|4.18|4.062|4.116|4.12|4.08|4.068|4.08|4.068|4.092|4.032|3.986|4.1|4.124|4.18|4.1353|4.14|4.118|4.06|4.06|4.084|4.0968|4.102|4.104|3.966|3.99|4.05|4.07|4.07|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|4.31|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|4.028|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|||7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42|7.42||7.42|7.42|7.42|||7.42|7.42|7.42|7.42|7.42|7.42
06024|999061|/equities/neinor-homes-slu|MSCI_EU_SMALLCAP||15.16|15.28|15.22|15.1|15.3|15.38|15.28|15.52|15.32|15.4|15.32|15.44|15.28|14.96|15.34|15.32|15.18|15.46|15.48|15.32|15.38|15.16|15.32|15.14|15.1|14.98|14.74|14.86|15.06|15.2|14.96|14.96|14.92|14.72|14.54|14.64|15.18|15.2|15.3|15.4|15.3|15.26|15|15.2|15.18|14.94|14.82|14.6|14.48|14.44|14.4|14.48|14.4|14.38|14.26|14.34|14|13.64|14.04|13.98|13.32|13.3|13.22|13.18|13.42|13.46|13.46|13.24|13.12|13.28|13.26|13.3|13.3|13.32|13.34|13.38|13.42|13.46|13.38|13.26|13.3|13.18|13.02|13.3|12.76|12.82|13.04|13|13.22|13.32|13.74|13.8|13.94|13.82|14.02|13.84|14.16|14.24|14.24|14|13.78|13.18|13.1|13.1|13.14|13.02|13.04|12.94|12.82|12.82|12.6|12.5|12.56|12.46|12.4|12.32|12.32|12.24|12.2|12.12|12.24|12.2|12.16|12.32|12.44|12.34|12.38|12.06|11.9|11.88|11.66|11.5|11.28|11.38|11.34|11.28|11.26|11.3|11.26|11.2|11.02|11.12|11.02|11.04|11.1|10.94|10.84|10.88|10.9|10.9|10.88|10.9||10.5|10.48|10.38|10.2|10.4|10.4|10.68|10.22|10.5|10.24|10.28|10.46|10.28|10.28|10.36|10.32|10.4|10.18|10.26|10.2|10.2|||10.16|10.26|10.14|10.22|10.18|10.38|10.42|10.46|10.18|9.83|9.7|9.76|9.89|9.96|9.89|9.99|10.04|9.97|10.06|10.32|10.24|10.04|9.99|10.08|10.16|9.93|9.89|10.24|10.12|10.58|11|11.42|11.52|11.54|10.84|10.64|10.56|10.56|10.56|10.54|10.52|10.5|10.5|10.5|10.5|10.76|10.8|10.64|10.6|10.62|10.68|10.52|10.4|10.78|10.78|11.04|10.98|11.04|11.12|10.76|10.68|10.58|10.52||10.56|10.4|10.42|||10.38|10.51|10.5|10.51|10.2|10.5
06025|989909|/equities/renewable-energy?cid=989909|MSCI_EU_SMALLCAP||4.278|4.278|4.164|4.6|4.51|4.29|4.234|4.604|4.678|5.225|4.52|4.59|4.574|4.492|4.162|4.4|5.52|7.31|7.87|7.675|7.945|7.91|8.285|8.47|8.42|8.295|8.185|8.215|8.495|8.825|10.77|10.7|10.39|10.35|9.27|9.215|9.235|9.25|9.375|9.36|9.7|9.61|9.39|9.595|9.28|8.69|8.465|8.5|8.87|9.54|10.69|11.26|8.455|9.075|8.25|6.185|6.89|7.325|6.545|6.485|6.55|6.9|6.82|7|7.295|7.66|7.395|7.395|7.325|6.82|6.85|7.05|7.075|7.13|7.235|7.15|7.07|7.34|7.6|7.785|7.79|8.29|8.89|8.885|8.39|8.945|9|8.925|8.12|8.135|8.09|7.96|7.615|7.5053|7.51|7.615|7.645|7.655|7.785|7.6|7.565|7.41|7.3|7.225|7.72|7.33|7.4|7.4|7.33|7.11|7.285|7.1|7.12|7.32|7.11|6.925|7.65||7.885|7.965|8.595|8.815|8.935|9.035|9.405|9.49|9.415|9.49|9.535|9.555|9.48|9.355||9.505|9.385|9.3|9.625|9.565|9.8|||9.95|9.87|9.73|9.635|9.99||10.36||10.7|10.61|10.72||11.08|11.46|11.22|11.15|11.27|10.97|10.93||11.06|10.79|10.91|11.01||11.57|12|11.9|11.4|11.6|11.62|10.91|11.04||||10.645|10.71|10.4|10.05|10.19|10.045|9.886|9.746|9.826|10.07|10.095|10.555|10.73|10.94|10.765||9.816|10.42|10.109|9.676|9.704|9.884|9.7|10.015|10.04|9.978|10.76|10.995|11.505|12.05|11.935|12.015|11.51|11.995|12.55|11.595|11.4|12.265|12.7|12.595|12.45|13.03|13.435|13.31|13.14|13.275|13.245|13.275|12.985|12.745|12.77|13.07|13.46|13.685|14.12|14.07||||||||||||||||||
06026|989680|/equities/alm-brand?cid=989680|MSCI_EU_SMALLCAP||13.7|13.49|13.41|13.54|13.64|13.58|13.42|13.34|13.27|13.27|13.34|13.27|13.15|13.24|13.67|13.79|14.08|13.49|13.36|13.42|13.48|13.36|13.46|13.43|13.47|13.46|13.48|13.46|13.55|13.54|13.61|13.71|13.77|13.84|13.7|13.64|13.57|13.66|13.58|13.13|13.13|13.18|13.21|13.37|13.44|13.43|12.82|12.76|12.68|12.6|12.68|12.75|12.61|12.64|12.62|12.66|12.53|12.29|12.36|12.38|12.27|12.3|12.25|12.31|12.3|12.26|12.26|12.09|11.97|12.03|12.06|12.04|12.05|12.09|12.05|11.99|12.25|12.72|12.7|12.74|12.66|12.66|12.64|12.6|12.54|12.84|13.12|13.3|13.16|13.03|12.97|12.94|13.02|13.01|13|13.03|13.15|13.09|13.32|13.51|13.59|13.64|13.7|13.76|13.8|13.76|13.73|13.62|13.91|14.11|13.95|13.82|14.13|14.24|14.2|14|13.935|13.92|14.01|13.97|13.42|13.6|13.61|13.77|13.92|14.06|14.05|13.7|13.91|14.07|13.72|13.405|13.29|13.29|13.25|13.18|13.15|13.095|13.2|13.115|13.17|13.15|13.17|13.31|13.38|13.23|13.23|13.32|13.36|13.16|13.2|13.25|12.13|12.25|12.265|12.12|12.2|12.28|12.22|11.925|11.84|12.32|12.35|12.3|12.14|12.45|12.41|12.56|12.63|12.79|12.8|12.99|13.12|13.31|||13.175|13.27|13.3|13.13|13.28|13.3|13.12|12.99|12.95|12.93|13.02|12.97|12.8|12.73|12.81|12.84|12.73|12.86|13.18|13.1|13.1|12.9|12.89|13.11|13.11|12.99|12.86|12.69|12.73|12.9|12.8|12.45|12.55|12.43|12.36|12.59|12.46|12.51|12.54|12.48|12.56|12.63|12.56|12.49|12.42|12.54|12.49|12.45|12.18|11.83|11.8|11.76|11.99|12.12|12.07|12.05|12.01|12.06|12.02|11.88|11.9|11.97|12.13||12.07|12.08|12.06|||11.89|11.9|12.17|12.15|12.13|12.25
06027|7298|/equities/serica-energy|MSCI_EU_SMALLCAP||131.4|130.7|131.6|137.5|146|142.2|140.1|135.3|131.5|131.7|131.4|125.7|126|127.8|130|131.6|133.9|136|134.9|136|144.6|145|148.9|129.6|130.4|133.1|136.1|146.7|149.9|148.7|148.4|146.3|147.9|143.8|147.8|145.9|146.2|144.5|147.4|148.2|148|140.9|141.9|136.6|137.9|136.7|134.3|136.8|138.5|139.8|141.3|143.6|137|135.1|133|131.3|128.3|125.5|115.7|118.4|120.9|123|121.8|125|126.4|131.8|132.2|130.1|131.8||129.6|131.9|133.9|135.9|134|135.9|134|130.2|129.9|130|129|128|127|124.3|122.8|127.9|133.3|133.4|128|132.4|131.7|129|132|134.2|135|135.5|135.6|135.7|136.2|137.4|138|138|137|139.5|141|141.2|141|139.9|136|137.8|140.8|142.9|157.9|158.6502|158|156.6|155.1|156.3|158|151.6|148.4|163.9|165.3|165.1|163.5|164|164|167.4|173.7|178.304|180|177.9|182.9|183.2||184.9|187.4|188.5|188|185.78|183|183.3|188.1|186.9|182.9|186.9|183.6|180|188.444||187.2|185|187.9|202|206.8|210|208|206.8|195.6|195.6|197|203.66|206|203.8|206.8|208.8|203.8|197.1|199.1|195.904|194.4|191.5|190.7|193.9|||190.4|187.4|187|185.8|182.1|184.1|186.6|186.9|183.65|181.9|182.1|180|178.7|184.4|187|183.9|175.8|174.8|178.9|179.45|177.646|179.9|179.6|180|177.323|180|180.7|180.4|193.8|193|192.4|195.8|195|192.5988|192.4|190.1|190.3|186|201|207|211.766|216|220|222.2|219.8|214|209|211|208.6|210|213.6|217.8|218.2|218|220|217|219|215.8|215.6|223.2|235.2|232.6|233.8||235.2|239.6|242.4|||235.8694|225.4|224|218|217|220.4
06028|26083|/equities/duni|MSCI_EU_SMALLCAP||90|90.1|89.3|90.1|91.8|90.5|91.1|92.3|94|94.3|95.2|95|95.7|96|97|98.8|98.6|98.7|98.3|98.4|98.9|99.7|100|99.9|99.9|99.6|99|101.8|100.8|101|103|103.8|103.6|103.8|104|103.4|104.4|104.6|106.2|106.8|106|107|106.6|107.2|107.4|106.8|104.8|104|105.4|104.2|104|104.2|101.2|98.4|98.5|99.3|99.3|99.7|100.2|99.8|100.2|100.6|101.2|101.4|100.6|100.8|100.8|101|102.2|101.8|101.8|101.2|101.6|101.8|102.2|101.8|102|100.6|100.6|101.6|101|101.6|100.8|99|97.9|100.4|101.6|102.6|102.8|103.2|102.8|101.8|101.8|102|102.6|103.4|104|103|103.2|105.6|105.8|104|101.6|102.4|102.6|101.4|101.6|102|102.6|102.4|102|101.2|103.2|104|104.2||106.6|104.6|104|104.2|104.8|106|106.6|107|108.2|109.6||110.8|111|113|112.6|110.8|112.4|113.6|108.6|109.4|111|112.6|114.2|115|114.6|113.8|111|110.6|110|109.8||104.6|103.8|103.8|103.4|103.2||104.2|104|103|103.2|104|110.6|110.6|109.2|109|108.8|109.4|110|112.8|112.6|113.2|113.2|113.4|112|112.8|111.6|112|||112.6|113.6|112|110.2|109.6|108|105.8|105.4|103.6|103|104|104|104.4|103.2|103|103|103|103|103.2|104.2|104|104|103.8|104|104.2|104|105|105|104.8|104|103.8|104|103.6|104.2|105|108.6|108.8|108.8|110|110.4|112|114.6|113.4|114.8|113.8|113.8|113.8|112.6|112|108.6|108.2|108.2|110.4|110.8|112|108.2|109|107.4|108|105.8|106|104.4|104.6||104|104.4|105.4|||104.2|103.4|104|104.2|103.4|103
06029|989681|/equities/altri-sgps?cid=989681|MSCI_EU_SMALLCAP||5.025|5.035|5.04|5.09|5.075|5.135|5.3|5.305|5.29|5.245|5.155|5.135|5.025|5.065|5.08|5.1|5.135|5.0525|5.08|5.07|5.05|5.1|5.09|5.095|5.07|5.03|5.1|5.085|5.11|5.145|5.15|5.16|5.195|5.18|5.17|5.18|5.19|5.195|5.23|5.265|5.245|5.165|5.155|5.08|5.04|5.07|5.045|5.05|5.06|4.998|4.878|4.918|4.92|4.93|4.914|4.9|4.89|4.8487|4.816|4.848|4.814|4.84|4.836|4.942|4.996|4.95|4.898|4.826|4.834|4.834|4.854|4.888|4.846|4.91|4.898|4.792|4.786|4.81|4.774|4.772|4.774|4.792|4.82|4.832|4.85|5.055|5.065|5.055|5.055|5.075|5.3|5.43|5.43|5.47|5.445|5.395|5.39|5.4|5.405|5.425|5.43|5.4|5.395|5.39|5.385|5.475|5.365|5.395|5.42|5.465|5.54|5.51|5.36|5.375|5.48|5.48|5.455|5.295|5.295|5.29|5.3|5.115|5.2|5.14|5.155|5.045|5.03|5.02|5.015|5.08|5.17|5.055|5.19|5.275|5.35|5.5|5.535|5.31|5.31|5.565|5.575|5.63|5.63|5.575|5.475|5.445|5.35|5.265|5.26|5.205|5.19|5.21|5.1725|5.255|5.25|5.205|5.225|5.23|5.185|5.095|4.996|4.954|5.055|4.988|5.075|5.13|5.13|5.17|5.23|5.295|5.325|5.32|5.29|5.255|||5.235|5.175|5.11|5.185|5.17|4.946|4.866|4.768|4.87|4.756|4.62|4.606|4.608|4.56|4.558|4.568|4.536|4.522|4.506|4.558|4.578|4.568|4.531|4.514|4.486|4.542|4.5|4.528|4.582|4.516|4.404|4.332|4.448|4.428|4.484|4.54|4.554|4.528|4.506|4.524|4.55|4.622|4.606|4.61|4.624|4.66|4.646|4.626|4.518|4.498|4.498|4.5|4.512|4.538|4.556|4.596|4.578|4.6|4.62|4.65|4.66|4.69|4.69||4.64|4.69|4.71|||4.66|4.64|4.58|4.64|4.65|4.69
06030|940869|/equities/ao-world|MSCI_EU_SMALLCAP||107.6|109.6|109.4|112.6|110.4|106.4|106.2|106.4|107.8|106.8|107|105|104.8|106.2|107.6|106.6|106|108|107.8|108|110|113|114|112|112|111|107|112.8|108.2|108.4|112|111.4|113.4|109.4|109.2|111.8|111.8|111.8|112.8|110|113|112.8|112.8|113|112.4|109.8|109.032|109.4|110|110.6|110.2|112|111.8|112.6|109.2|110.6|112.6|109.2|109.6|110.4|114.4|115.8|115|115|115.2|114.653|114.4|116.008|116||117.6|116.4|117.4|117.2|117.2|116.844|117.432|116.4|113.2|115|115|114|114.2|114.6|114.8|118.6|119.6|119.2|119|119.2|116.8|114.6|115.6|116.2|116|116.6|116.8|115.2|116|116.8|119.4|120.4|120|118.145|119.8|120|117.8|118.2|115.6|115.8|115.4|117.4|119.4|115.408|114|113|112.4|111|110|108.6|105.686|108.8|108|111.4|113.03|116|116|116|114.2|114|114|113|112|111||111|112|111|110|109|110|110|111.6|110.2|109|107.4|109|109|110||108.4|107|107.908|107.8|106.8|107|105.4|107|105.6|105|104|105|108|104.8|111|108.4|108|109.4|107.6|108|107.128|109|106.805|104.7964|||104.205|90.85|91|92.85|95.95|95.1|93.75|94.95|94.95|95|95|94.95|93.95|93.409|93|92.3|93|90.705|94.7|95|94|93.95|92.5|94.7|93.95|93.45|90.2|89.95|93|89.65|91.8|88.5|90.4561|89.1|93|91.062|92.25|92.85|92.85|92.6|93|92.9972|91.9|91.85|90.359|90|90.55|91.25|88.6|91.1|90.05|88.648|91.95|89|89.2|90.45|92|95.7|95.55|92.35|94.95|93.353|98.95||100.1|100.9|100|||98.648|99.95|100.716|100|95.788|95
06031|961119|/equities/tobii-ab?cid=961119|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1||||1|1|1|1|1||1|||1|||1||1|1|1|1||
06032|989738|/equities/cementir-holding-spa?cid=989738|MSCI_EU_SMALLCAP||11.06|11|11.1|11.3|11.24|11.26|11|11|||10.64||10.56|10.42|10.54||10.24|10|9.64|9.55|||9.81|||9.67||9.66||9.7|9.71|9.59|9.53|9.55|9.58|9.51|9.55||9.5|9.52||9.39|9.67||9.76||||9.85|||9.84|9.57|||9.36||9.36|9.47||9.5|9.69||||9.8||9.76|10.02|9.87|9.85|9.69|9.68|9.65||9.67|||||9.41||||9.37|9.7||10.52||9.92||9.78||||10.22||10.04|10.24|10.34|10.08|9.94|9.77|9.87|9.78|9.62|9.48|9.59|9.55|9.49|9.37|9.31|9.52|9.66|9.6||||9.87|||||9.95|10|10.02|10.04|9.98||10.2|10.1|10.14|10.26|10.28|10.34|10.26|10.08|10.04|10.24|10.4|10.44||10.26|10.1|10.22|10.3|10.22|10.2|10.28|10.12|9.98|||10.02|9.97||9.93||9.95|9.7|9.66|9.75|9.97|10.1|10.22|10.18||10.16||10.26|10.16|10.28||10.42|||10.42|10.46|10.28|10.28|9.91|9.47||9.45||9.28|9.46|9.53|9.47|9.19|9.18|8.95|9.06|9.17|9.36|9.3|9.27|9.3||||9.35|9.08||8.88|8.93|8.91|9.02|9.15|9.17|9.44|9.99|9.79|9.81|9.86|9.92|||9.97|10.06|9.97||9.71||9.44|9.41|9.44|9.43|9.52||9.58|9.48|||||||||||||||||||
06033|985139|/equities/paradox-interactive-publ-ab|MSCI_EU_SMALLCAP||189.1|188.6|187.9|183.9|186.3|185.1|186.2|191|187|184.5|187.6|190.4|188.5|188.1|194.4|195.8|197.2|200.2|196.7|201.4|207.4|202.2|204.8|204.8|202.6|202.2|200.4|202.4|198.5|198.5|197.9|193.9|192.8|194.4|184.7|184.2|186.2|186.4|186|186.9|185.5|189.5|183.5|190|181.2|176.3|175.8|171.4|175.8|182.9|169.8|168.1|167|164.7|163|161.8|161.7|165.1|166.5|155.7|155.5|154.5|148.5|148.4|146.4|145.9|140.8|144.3|144.3|141.9|142.3|142.3|140|140.5|141|145.2|144.7|144.7|142.5|143.2|142.1|141.9|145.8|146.7|141.9|151.1|154.5|158.5|158|160.5|160.5|153|145.7|143.7|144.9|146|146.3|146.3|151.1|151.6|150.2|148|150.7|150.6|148.6|147.2|144|143.4|144.5|144.4|145.4|139.4|136.7|135.9|137.4|129|135.8|137.2|136.8|142.2|142.6|143.5|143.3|143.5|146.9|146.2||149.1|150.3|151.5|150|151|149.1|151.3|153.1|156|154.8|155.8|162|165.2|166.1|167.5|167|167.7|167|169.2||167|167.2|165.8|166.8|169.9||173.3|172.9|174|174.5|169.6|169.5|177.6|177|178|180.6|179.6|183.1|186.3|182.2|184.8|186.4|184.9|186.5|187.3|188.5|191.6|||190.8|189.8|188.4|183.7|185.7|185.9|186.4|189.5|187.5|186.2|188.7|187.8|188.4|186.5|186.4|186.6|187.4|189|193.8|193.9|193.4|195.1|197|200.8|203.8|203.4|199.9|200.6|201|201.6|199.8|202.4|203.8|207|205.8|198.6|208.8|205.6|196.8|199.7|204|205|199.9|199.2|200.6|198.4|200.2|200.8|201.8|211.6|206.6|204.6|205.8|211.2|222|225.8|225.4|224|223|221.2|223.8|226.4|227.6||225.8|225|230.6|||228.8|228.2|229.6|231|228.6|229.4
06034|1169494|/equities/aker-horizons-as|MSCI_EU_SMALLCAP||1.898|1.912|1.834|1.809|1.82|1.836|2.12|2.07|1.988|1.97|1.92|1.879|1.88|1.839|1.899|1.926|1.848|2.032|2.046|2.324|2.464|2.546|2.644|2.61|2.586|2.862|2.856|2.74|2.7|2.756|2.778|2.72|2.648|2.65|2.662|2.668|2.702|2.668|2.722|2.68|2.62|2.614|2.686|2.71|2.738|2.59|2.556|2.598|2.59|2.576|2.7|2.75|2.56|2.624|2.488|2.476|2.396|2.358|2.38|2.348|2.322|2.348|2.368|2.48|2.5|2.548|2.662|2.664|2.654|2.538|2.48|2.44|2.446|2.488|2.46|2.49|2.518|2.54|2.518|2.54|2.544|2.516|2.568|2.54|2.47|2.68|2.74|2.762|2.788|2.818|2.76|2.742|2.778|2.756|2.812|2.948|2.95|2.94|3.056|2.9|2.848|2.77|2.83|2.936|2.944|2.896|2.92|2.928|2.83|2.84|2.868|2.79|2.812|2.828|2.838|2.886|2.972|2.818|2.93|2.99|3.034|3.064|3.1|3.014|2.988|2.92|2.978|2.978|3.008|3.048|3.064|3.038|3.058|3.148|3.098|3|3.06|3.936|3.822|||3.63|3.48|3.36|3.28|3.074||3.276|3.276|3.472|3.32|3.088||2.876|2.8|2.768|2.792|2.878|2.92|3.08|3.25|3.37|3.44|3.418|3.42|3.34|3.334|3.418|3.432|3.416|3.382|3.46|3.532|3.956||||3.2|3.3|3.316|3.33|3.45|3.58|3.638|3.58|3.77|3.868|3.746|3.67|3.684|3.738|3.916|3.858|3.894|3.978|4.026|4.02|3.974|3.844|3.85|3.89|3.966|3.976|4.1|4.11|4.1|4.288|4.01|4.18|4.292|4.3|4.45|4.834|4.746|4.78|4.716|4.72|4.504|4.52|4.4|4.43|4.476|4.53|4.47|4.28|4.148|4.236|4.29|4.344|4.482|4.378|4.4|4.326|4.272|4.188|4.248|4.27|4.18|4.426||4.52|5.08|5.13|||4.96|4.65|4.7|4.59|5.02|4.816
06035|27828|/equities/eurasia-mining-plc|MSCI_EU_SMALLCAP||1.985|2.04|2.044|2.049|2.08|2.1|2.099|2.19|2.2|2.239|2.43|2.47|2.6325|2.83|2.9|2.62|2.349|2.7|2.215|2.3|2.335|2.295|2.25|2.319|2.19|2.217|2.29|2.6744|2.635|2.7067|2.4499|2.34|2.3849|2.383|2.54|2.29|2.25|2.23|2.25|2.38|2.377|2.265|2.2667|2.23|2.385|2.289|2.2|2.17|2.1975|2.13|2.1456|2.14|2.1689|2.29|2.23|2.239|2.3|2.214|2.375|4||||||||||||||||||||||||||||||||||||||||||||||||||2.305|2.5|4.05|2.5|2.45|2.5|2.74|2.8|2.949|3.2|3.5|3.129|3.74|4.25|3.9|7.5|4.37|2.4|2.48|2.5|1.45|1.45|1.45|1.45|1.45||1.45|1.45|1.5|1.5|1.5|1.5|1.5|1.5|1.454|1.5|1.5|1.55|1.55|1.55||1.5|1.5|1.5|1.5|1.5|1.55|1.55|1.55|1.55|1.55|1.55|1.55|1.55|1.55|1.55|1.6|1.6|1.55|1.55|1.58|1.58|1.5|1.55|1.55|||1.55|1.55|1.55|1.5|1.55|1.55|1.55|1.55|1.6|1.6|1.55|1.55|1.6|1.5399|1.5449|1.565|1.6899|1.64|1.5|1.5|1.55|1.59|1.65|1.7|2|1.998|1.58|1.58|1.58|1.585|1.6|1.65|1.7|1.8|1.65|1.69|1.8|1.8|1.8445|1.9|1.97|1.9|1.835|1.9|1.9|1.95|1.95|1.925|2.1|1.95|2|2|1.9|1.95|2|2.2|1.9|1.95|2|2|2.05|2.1|2.1||2.2|2.1|2.2|||2.2|2.3799|2.6|2.4|2.4|2.5
06036|26402|/equities/finnair-oyj|MSCI_EU_SMALLCAP||2.18|2.188|2.15|2.188|2.19|2.159|2.205|2.19|2.188|2.2205|2.264|2.246|2.24|2.2555|2.306|2.29|2.29|2.3145|2.309|2.3345|2.35|2.3995|2.415|2.4375|2.59|2.528|2.56|2.536|2.521|2.48|2.3975|2.415|2.41|2.4155|2.3975|2.411|2.4215|2.43|2.422|2.44|2.4395|2.406|2.468|2.56|2.56|2.541|2.5|2.4465|2.4|2.372|2.43|2.46|2.4125|2.388|2.3705|2.329|2.3105|2.314|2.3095|2.3405|2.41|2.42|2.367|2.4235|2.4325|2.46|2.4295|2.436|2.444|2.4|2.415|2.37|2.36|2.34|2.3395|2.295|2.288|2.27|2.28|2.3115|2.3225|2.2945|2.293|2.2425|2.2155|2.291|2.371|2.378|2.3935|2.401|2.43|2.397|2.3635|2.345|2.35|2.5755|2.6595|2.6305|2.644|2.643|2.6225|2.588|2.645|2.626|2.7895|2.83|2.76|2.7365|2.7|2.7395|2.6765|2.641|2.675|2.681|2.708||2.738|2.764|2.793|2.764|2.815|2.87|2.87|2.78|2.812|2.8505|2.8925|2.92|2.9535|2.92|2.868|2.82|2.8715|2.908|2.8475|2.8105|2.8935|2.892|2.899|2.94|3.015|2.995|3.093|3.115|2.9485|2.929||2.9775|3.0595|3.02|3.059|2.99||2.972|2.956|2.994|2.938|3.028|3.052|3.136|3.062|3.036|3.018|3.03|3.128|3.236|3.25|3.282|3.23|3.118|3.144|3.16|3.078|3.128|||2.95|2.92|2.94|2.96|2.95|3.054|3.02|3.05|3.05|2.98|3.01|3.04|3.05|3.17|3.23|3.09|3.13|2.97|3.1|3.13|3.1|3.11|3.09|3.12|3.14|3.2|3.2|3.16|3.25|3.43|3.46|3.55|3.6|3.68|3.5|3.6|3.54|3.54|3.6|3.62|3.55|3.57|3.61|3.68|3.68|3.74|3.74|3.69|3.61|3.69|3.7|3.73|3.76|3.89|3.91|3.91|3.89|3.91|3.91|3.9|3.9|3.97|4.04||4|3.86|3.92|||3.85|3.79|3.83|3.81|3.79|3.91
06037|28134|/equities/central-asia-metals-plc|MSCI_EU_SMALLCAP||163.8|164.4|165.6|164|163.8|160.6|162|163.6|162.6|161|161|160.6|164.6|167|171.2|172.8|174.2|179.6|178.6|186.4|179|185|177.2|180.2|187.2|180|180.4|180|180.6|184.2|188.8|182.6|184.2|184.8|188|191.2|191.8|191.8|198.2|195.8|194.4|195.2|196.6|201.5|199|199.2|197|203.5|205|199.8|198|197.6|187.4|189.6|188.6|188.6|185|179.4|178.6|175|180.6|182|180.6|188|189|192.6|191|191.6|199||192.6|195|200|197.2|197|192.2|196|196|188.8|189.2|189.6|187.6|187|186.2|185|195.4|197|197.8|192.8|199|199|193.2|195.6|198|203.5|202.5|204.5|205|205|201.5|205|215|208|201|204.5|207|214.5|209|204|204.5|205|203.5|205|212.5|209|209.5|210|210|208|201|202|204.5|212|211|219.5|225|218.5|214|230|225|224.5|229.5|231|225.5||223.5|230.5|231|230|235|233|223.5|228.5|221.5|231|229.5|219.5|221|219.5||214|214|214|214|212.5|207|214|206.005|213.5|209.5|213.5|214.5|218|219|217.5|218.5|216.249|215.5|207|212.5|209.5|213.065|209.0192|208|||200.5|196.4|191.8|194.8|193|190.2902|184.8|184.2|186.4|180.888|174.4|169.2|164|164.2|169.8|168.6|160.152|164.2|164.8|162.8|157.4|163.8|159.6|165.8|169.4|168.8|167.2|170|169.8|167.2|163.6|161.8|164.6|161.6|170|173.2|166.448|166|168.916|174.8|171.4|173.4|172.8|172.8|172.008|174.6|170.2|171.4365|165.8|167.2|167.5854|169.8|173.6|173.8|177.304|179.2|172|180|179.8|180|177.6|189.8|187.4||188.6|188|189.6|||189.6|189.6|189.6|186.8|186.2|180.2
06038|1056288|/equities/schoeller-bleck?cid=1056288|MSCI_EU_SMALLCAP||29.45|29.2|29|29.1|29|29.15|28.9|31.2|30.8|31.65|30.9|31.2|31|31.4|31.55|30.65|30.65|29.55|28.3|28.45|28.35|27.7|28.35|28.5|28.4|28.35|28.3|28.65|29.05|29.2|29.55|29.2|29|29.2|29.65|30|29.95|30.25|30.5|30.9|29.4|29.6|29.4|29.15|29.65|29.35|28.95|28.85|29.5|29.65|30.05||29.65|29.7|30.05|30|30.2|29.95|31|31.15|31.25|31.45|31.45||33|32.6|32.7|31.55|31.65|32.25|31.45|31.6|33.5|34.3|34|33.45|33.9|33.5|34.2|34.05|34.5|34.3|34.5|34.3|34|35.5|36.55|36.95|36.1|36.3|36.05|36.05|35.85|36|37.1|37|36.95|36.45|36.3|36.35|36.75|36.2|37.1|37|37.3|38.2|38.3|38.2|38|37.9|37.85|38|38.25|37.8|37.95|37.8|38.6|38.1|37.5|37.8|38|38.1|38.25|38|37.85|38.05|37.5|37.85|39.3|39.4|39.5|39.7|40|40.25|40.45|42.1|43.45|47.05|46.15|45.6|45.15|45|44.55|44.75|44.25|44.35|43.8|43.1|42.6|42.65|42.9|43.95||46.3|46|47.1|46.35|46.6|47.65|47.1|47.5|47.1|47.5|47.25|48.45|47.65|47.85|46.85|45.5|45.15|44.55|44.8|44.8|44.8|||44.8|45.6|45.5|45|44.35|44.4|44.85|42.3|41.8|42.1|41.5|41.45|40.95|40.5|41.6|42.25|41.55|41.55|41.45|42.35|41.65|41.75|41.75|41.7|41.75|41.85|41.7|42.1|42.35|42.7|42.05|41.55|42.45|42.05|42.05|42.7|42.6|43.4|43.15|44.35|44.45|44.25|44.45|45.8|46.25|44.8|44.75|44.1|44.25|44.7|44.2|43.7|44|43.85|42.3|42.45|42.9|43.65|44.15|44.05|43.25|42.7|44.5||44.3|44.05|43.85|||43.2|43.2|42.9|42.7|42.7|42.25
06039|1010692|/equities/kamux-suomi-oy|MSCI_EU_SMALLCAP||3.21|3.22|3.2|3.3|3.29|3.26|3.24|3.28|3.255|3.345|3.36|3.335|3.355|3.455|3.515|3.55|3.5|3.5|3.575|3.525|3.45|3.475|3.485|3.5|3.535|3.51|3.56|3.625|3.655|3.635|3.69|3.695|3.71|3.765|3.865|3.9|3.92|3.92|3.89|3.96|3.95|3.93|3.98|4.025|4.05|4.045|3.985|3.925|3.955|3.92|3.975|3.98|3.95|3.955|3.885|3.895|3.9|3.945|3.895|3.87|3.92|3.95|4.005|4.025|4.08|4.115|4.025|4.105|4.055|4.17|4.205|4.27|4.285|4.27|4.3|4.45|5.18|5.02|5.07|5.08|5.21|5.19|5.08|5.09|4.975|5.09|5.16|5.12|5.1|5.23|5.18|5.14|5.16|5.2|5.15|5.1|5.12|5.15|5.22|5.25|5.22|5.22|5.23|5.22|5.23|5.27|5.3|5.32|5.37|5.45|5.5|5.54|5.54|5.52|5.55||5.58|5.62|5.68|5.63|5.66|5.85|5.9|5.94|5.93|5.99|5.99|6.03|6.09|6.2|6.17|5.94|5.88|6.04|6.16|5.99|6.06|6.06|6.09|6.13|5.99|5.96|5.92|5.87|5.75|5.67||5.6|5.52|5.5|5.37|5.36||5.46|5.62|5.54|5.55|5.47|5.36|5.36|5.42|5.55|5.65|5.75|5.83|5.93|5.93|5.95|5.95|5.94|5.93|5.99|5.89|5.84|||5.9|5.96|5.98|5.865|5.775|5.65|5.51|5.385|5.43|5.525|5.56|5.45|5.46|5.345|5.425|5.435|5.455|5.38|5.49|5.3|5.36|5.355|5.36|5.235|5.195|5.18|5.185|5.17|5.21|5.26|5.245|5.225|5.27|5.34|5.34|5.3|5.275|5.24|5.15|5.15|5.25|5.245|5.245|5.29|5.235|5.25|5.285|5.34|5.215|5.24|5.245|5.285|5.355|5.515|5.55|5.495|5.45|5.555|5.52|5.545|5.56|5.65|5.74||5.71|5.7|5.785|||5.72|5.635|5.705|5.665|5.585|5.68
06040|989768|/equities/edreams-odigeo-sa?cid=989768|MSCI_EU_SMALLCAP||6.96|6.89|6.69|6.69|6.77|6.65|6.68|6.59|6.42|6.3|6.34|6.26|6.32|6.29|6.44|6.45|6.5|6.45|6.45|6.49|6.49|6.48|6.29|6.27||6.31|6.25|6.3|6.28|6.27|6.27|6.2958|6.37|6.37|6.35|6.37|6.39|6.35|6.4|6.47|6.51|6.64|6.55|6.81|6.83|6.8|6.6|6.6|6.5392|6.56|6.7|6.65|6.52|6.49|6.52|6.79|6.85||6.64|6.69|6.68|6.66|6.53|6.81|6.77|6.73|6.73|6.74|6.77|6.67|6.74|6.64|6.66|6.63|6.7|6.6195|6.66|6.54|6.59|6.57|6.5|6.58|6.61|6.54|6.5|6.59|||6.75|6.79|6.76|6.83|6.83|||6.82|6.92|7.08|6.91|7|7.05|6.87|6.79|6.76|6.73|6.67|6.76|6.58|6.61|6.66|6.56|6.32|6.61|6.73|6.79|6.92|6.79|6.73|6.81|6.75|6.77|6.95|7.16|7.05|7.1|7.27|7.28|7.14|7.11|7.14|7|6.93|6.85|6.87|6.79|6.67|6.84|7.1|7.15|7.02|6.92|6.83|6.71|6.62|6.66|6.65||6.62|6.63|6.59|6.4|6.34||||6.24|6.12||6.19|6.15|6.14|6.13|6.15|6.1|6.23|6.26|6.32|6.41|6.47|6.39|6.4296|6.5|6.63|6.76|||6.78|6.51|6.71|6.55||6.51|6.47||6.5|6.36|6.42|6.56|6.51||6.71|6.72|6.78|6.77||6.86|6.84|6.94|6.9|6.94|6.9|7.04|6.85|7.03||7.06|7.08|7.13|7.18|7.22|7.15|7.11|7.15|7.15|7.18|7.15|7.13||6.97||6.98|6.93|6.93|7.02|7.13|7.14|7.16|7.03|7.09|7.11|7.19|7.44|7.39||||||||||||||||||
06041|532|/equities/agfa-gevaert|MSCI_EU_SMALLCAP||0.789|0.758|0.738|0.739|0.738|0.674|0.662|0.615|0.651|0.7|0.813|0.939|0.938|0.944|0.96|0.971|0.977|1|0.993|0.989|0.977|0.975|1|1.014|1.026|1.03|1.046|1.028|1.032|1.068|1.064|1.07|1.07|1.058|1.05|1.04|1.044|1.048|1.026|1.042|1.05|1.054|1.07|1.078|1.118|1.12|1.07|1.07|1.064|1.074|1.088|1.088|1.072|1.086|1.074|1.08|1.06|1.062|1.038|1.048|1.064|1.092|1.08|1.1|1.142|1.178|1.192|1.24|1.15|1.126|1.112|1.1|1.118|1.134|1.144|1.12|1.12|1.13|1.13|1.14|1.12|1.12|1.11|1.11|1.1|1.16|1.2|1.21|1.16|1.16|1.14|1.15|1.16|1.17|1.19|1.22|1.22|1.22|1.23|1.21|1.23|1.22|1.22|1.22|1.22|1.22|1.21|1.17|1.13|1.13|1.13|1.13|1.16|1.16|1.16|1.19|1.17|1.17|1.17|1.19|1.17|1.17|1.16|1.19|1.19|1.16|1.17|1.18|1.21|1.2|1.23|1.19|1.19|1.19|1.16|1.11|1.11|1.12|1.14|1.14|1.17|1.24|1.21|1.23|1.39|1.39|1.34|1.34|1.29|1.3|1.25|1.23||1.21|1.21|1.18|1.19|1.2|1.2|1.19|1.17|1.2|1.19|1.19|1.22|1.26|1.26|1.3|1.29|1.28|1.29|1.33|1.31|1.36|||1.35|1.31|1.31|1.3|1.29|1.26|1.25|1.2|1.13|1.13|1.23|1.48|1.08|1.07|1.06|1.06|1.06|1.05|1.12|1.13|1.07|1.07|1.08|1.08|1.13|1.17|1.14|1.15|1.21|1.23|1.22|1.2|1.25|1.28|1.25|1.21|1.23|1.23|1.24|1.26|1.29|1.28|1.27|1.25|1.23|1.2|1.21|1.18|1.21|1.22|1.21|1.22|1.28|1.3|1.32|1.33|1.36|1.38|1.39|1.38|1.4|1.43|1.51||1.47|1.48|1.47|||1.41|1.35|1.33|1.32|1.28|1.37
06042|27740|/equities/origin-enterprises-plc|MSCI_EU_SMALLCAP||3.098|3|3|3|3|3.025|3.099|3.05|3.05|3.1|3.101|3.15|3.15|3.15|3.199|3.15|3.15|3.15|3.15|3.2|3.16|3.2|3.2|3.1683|3.22|3.2|3.29|3.4|3.255|3.28|3.4|3.2726|3.2|3.2|3.4|3.3|3.275|3.3147|3.4|3.38|3.4|3.4|3.4|3.4|3.45|3.5|3.5|3.5|3.6|3.45|3.45|3.41|3.35|3.345|3.35|3.37|3.35|3.4|3.35|3.35|3.31|3.31|3.25|3.275|3.25|3.29|3.25|3.25|3.25||3.1|3.1|3.1|3.17|3.1701|3.1024|3.1226|3.1271|3.1798|3.2035|3.19|3.1|3.1|3|3.1|3.1|3.14|3.1535|3.155|3.1|3.1|3.06|3.1|3.0298|3.0746|3.1|3.1|3.22|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.2|3.16|3.1598|3.1098|3.2277|3.2542|3.2029|3.2|3.1394|3.2|3.3|3.2346|3.305|3.2042|3.0706|2.9719|3.049|3.14|3.06|3.0648|3.11|3.165|3.11|3.15|3.11|3.081|3.075|3.11|3.11||3.11|3.11|3.03|3.093|2.95|3.01|3.1|3.155|3.23|3.3|3.3|3.3|3.302|3.398||3.36|3.3|3.3|3.35|3.3|3.3563|3.3|3.3049|3.2946|3.3205|3.2321|3.2297|3.2239|3.2289|3.245|3.21|3.2577|3.2445|3.22|3.2018|3.1649|3.1427|3.1414|3.1|||3.13|3.13|3.09|3.075|3.0375|3.0062|3.0074|3.05|3.0013|3.0685|2.9689|2.8246|2.795|2.77|2.8845|2.8949|2.985|3.0147|3.1305|3.26|3.1664|3.1695|3.2386|3.2618|3.2927|3.2642|3.3003|3.26|3.26|3.2939|3.498|3.3513|3.4|3.4|3.4|3.31|3.4|3.3653|3.4302|3.425|3.4447|3.498|3.4|3.3844|3.3|3.3883|3.378|3.3088|3.242|3.2867|3.2695|3.478|3.4|3.31|3.302|3.4|3.45|3.468|3.4147|3.4|3.4006|3.473|3.5655||3.5|3.5374|3.5|||3.5|3.478|3.4601|3.465|3.4|3.4
06043|1167757|/equities/meltwater-bv|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06044|29870|/equities/juventus-footbal-club-spa|MSCI_EU_SMALLCAP||3.337|3.29|3.0965|3.1|3.0555|3.03|3.027|3.058|2.9765|2.94|2.962|3.07|3.239|3.25|3.1665|2.929|2.81|2.54|2.492|2.5|2.4995|2.5295|2.61|2.519|2.518|2.481|2.489|2.537|2.629|2.62|2.5495|2.5365|2.482|2.509|2.484|2.473|2.497|2.519|2.549|2.62|2.6785|2.6265|2.5815|2.58|2.62|2.508|2.508|2.5195|2.52|2.519|2.539|2.586|2.623|2.547|2.5465|2.5875|2.6|2.59|2.6|2.576|2.4595|2.47|2.45|2.4785|2.84|2.86|2.676|2.3865|2.42|2.3755|2.3495|2.4135|2.394|2.499|2.494|2.458||2.458|2.22|2.2455|2.239|2.24|2.264|2.27|2.27|2.312|2.3965|2.431|2.399|2.4515|2.449|2.453|2.488|2.499|2.522|2.528|2.545|2.5065|2.473|2.48|2.466|2.444|2.43|2.5455|2.603|2.53|2.44|2.33|2.2785|2.291|2.252|2.22|2.24|2.227|2.229|2.198|2.17|2.11|2.09|2.046|2.06|2.0785|2.0745|2.029|1.95|1.9404|1.97|1.985|1.989|1.9674|1.9372|1.9398|1.9438|1.9536|1.897|1.88|1.9088|1.914|1.9642|1.996|1.99|1.9864|1.9758|1.979|1.9692|1.938|1.9086|1.914|1.9148|1.89|1.8754|1.811||1.7888|1.7786|1.7456|1.76|1.7734|1.7902|1.7782|1.75|1.8108|1.8088|1.8536|1.8824|1.895|1.9712|2.1|2.143|2.155|2.1415|2.1865|2.1925|2.32|||2.268|2.186|2.196|2.1695|2.2825|2.299|2.389|2.42|2.33|2.3185|2.422|2.4975|2.5175|2.55|2.4073|2.357|2.4842|2.2447|2.2298|2.2434|2.2328|2.2123|2.211|2.1867|2.176|2.1043|2.1474|2.1572|2.1171|2.1423|2.1359|2.1158|2.1051|2.1201|2.1|2.1141|2.1333|2.2195|2.0526|2.03|1.9801|1.9464|1.9032|1.9195|1.9459|1.9967|2.115|2.0817|2.1427|2.1939|2.2093|2.1564|2.1427|2.1478|2.1529|2.1666|2.17|2.1751|2.1751|2.2093|2.1973|2.2144|2.2315||2.2366|2.2759|2.2707|||2.2946|2.4756|2.1598|2.1495|2.1461|2.141
06045|989893|/equities/piaggio---c-spa?cid=989893|MSCI_EU_SMALLCAP||2.046|2.086|2.05|2.114|2.1|2.074|2.136|2.092|2.104|2.134|2.13|2.086|2.058|2.072|2.144|2.222|2.22|2.216|2.204|2.228|2.194|2.238|2.228|2.302|2.302|2.29|2.308|2.316|2.388|2.476|2.508|2.522|2.518|2.542|2.562|2.532|2.516|2.538|2.544|2.56|2.542|2.544|2.564|2.636|2.652|2.626|2.546|2.464|2.44|2.546|2.676|2.676|2.67|2.694|2.662|2.67|2.638|2.62|2.634|2.644|2.646|2.662|2.69|2.696|2.714|2.682|2.654|2.64|2.646|2.628|2.606|2.584|2.574|2.578|2.566|2.566|2.514|2.53|2.508|2.538|2.514|2.504|2.514|2.53|2.498|2.54|2.58|2.578|2.56|2.722|2.712|2.664|2.689|2.724|2.72|2.736|2.766|2.722|2.708|2.716|2.73|2.714|2.784|2.852|2.862|2.88|2.874|2.857|2.822|2.858|2.806|2.806|2.838|2.867|2.896|2.812|2.822|2.78|2.772|2.722|2.717|2.761|2.806|2.798|2.832|2.894|2.87|2.882|2.896|2.86|2.816|2.816|2.858|2.854|2.81|2.777|2.818|2.866|2.874|2.868|2.876|2.858|2.882|2.862|2.954|2.946|2.91|2.85|2.836|2.818|2.804|2.769|2.787|2.79|2.808|2.702|2.7|2.734|2.728|2.764|2.798|2.792|2.82|2.796|2.852|2.904|2.87|2.906|2.92|2.925|2.875|2.918|2.896|2.946|||2.932|2.938|2.912|2.928|2.875|2.873|2.822|2.861|2.89|2.89|2.916|2.892|2.872|2.826|2.832|2.866|2.888|2.982|3.28|3.122|3.172|3.194|3.178|3.202|3.17|3.117|3.13|3.126|3.167|3.178|3.172|3.112|3.17|3.164|3.198|3.21|3.164|3.132|3.118|3.13|3.089|3.098|3.124|3.124|3.132|3.118|3.13|3.08|3.066|3.052|3.026|3.018|3.076|3.076|2.986|2.97|2.966|2.982|2.941|2.951|2.918|2.904|2.992||3.008|3.005|3|||2.988||2.972|2.956|2.904|2.94
06046|14161|/equities/saras-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.598|1.5985|1.599|1.596|1.599|1.6015|1.602|1.6005|1.6005|1.601|1.601|1.6005|1.6005|1.6005|1.6005|1.6005||1.6005|1.6005|1.6005|1.601|1.601|1.6005|1.6025|1.6005|1.601|1.602|1.604|1.607|1.6055|1.61|1.6145|1.618|1.619|1.6185|1.617|1.62|1.62|1.618|1.62|1.6225|1.623|1.6235|1.624|1.626|1.625|1.6245|1.6235|1.625|1.623|1.6225|1.6245|1.6215|1.623|1.6255|1.6265|1.627|1.628|1.6355|1.633|1.6395|1.6375|1.6345|1.64|1.6425|1.6295|1.635|1.653|1.6795|1.6225|1.625|1.619|1.621|1.6285|1.613|1.617|1.619|1.6275|1.64|1.6505|1.77|1.7695|1.7705|1.7735|1.771|1.775|1.775|1.775|1.775|1.776|1.7745|1.785||1.777|1.7785|1.786|1.785|1.7845|1.7805|1.7805|1.78|1.788|1.805|1.7875|1.8|1.8045|1.81|1.8065|1.809|1.8085|1.787|1.7835|1.782|1.785|||1.779|1.7845|1.774|1.781|1.787|1.79|1.792|1.792|1.797|1.774|1.76|1.754|1.7575|1.7545|1.7565|1.759|1.753|1.755|1.755|1.7535|1.764|1.768|1.735|1.734|1.7385|1.7365|1.731|1.735|1.735|1.748|1.7485|1.723|1.731|1.7335|1.9635|1.73|1.653|1.6075|1.584|1.5585|1.581|1.5915|1.68|1.67|1.703|1.717|1.762|1.7965|1.748|1.688|1.707|1.728|1.706|1.6325|1.6195|1.58|1.573|1.562|1.52|1.5735|1.6215|1.6|1.629||1.637|1.6305|1.648|||1.638|1.623|1.627|1.6225|1.638|1.635
06047|1116048|/equities/samhallsbyggnadsbolaget-i-d|MSCI_EU_SMALLCAP||6.38|6.45|6.45|6.125|6.25|6.18|6.1|6.165|6.205|5.88|6.065|6.17|6.195|6.395|6.63|6.64|7.065|6.71|6.915|8.615|9.42|9.405|9.395|9.475|9.47|9.36|8.81|8.945|8.995|9.02|8.9|8.94|8.84|9.03|9.48|9.55|9.655|9.95|9.965|9.83|9.96|9.94|9.73|10.04|10.07|10.13|10.89|11.4|11.68|11.48|10.97|10.8|9.94|9.42|9.495|9.555|9.33|9.415|9.5|9.26|9.29|9.555|9.635|10.04|10.71|10.22|9.745|8.995|8.735|8.87|8.75|8.76|8.9|9.3|8.9|8|7.945|7.77|7.69|7.705|7.72|7.565|7.66|7.48|7.105|7.57|7.97|8.445|8.625|8.33|7.84|7.64|7.58|7.745|7.58|7.51|7.67|7.72|8.13|8.09|8.1|7.9|7.84|8.02|7.83|7.48|7.485|7.985|8.365|8.045|7.245|6.42|6.07|8.75|8.6||8.2|7.86|8.54|9.065|7.295|7.46|7.525|7.365|7.515|7.7||7.315|7.355|7.375|7.4|7.06|7.64|6.9|6.4|6.13|6.25|6.155|6.09|6.9|7.55|7.945|7.76|7.68|7.05|6.91||7.16|6.91|6.5|6.1|6.1||5.79|5.61|5.705|5.76|5.975|6.22|6.345|6.02|5.9|5.715|5.92|5.93|6.32|6.64|7.11|7.33|7.8|6.6|6.495|6.065|5.75|||5.752|5.93|5.676|5.088|4.666|4.388|4.146|4.3|4.332|4.394|4.639|4.49|4.529|4.43|4.3|4.333|4.139|4.209|4.524|4.601|4.599|4.54|4.46|4.595|4.5|4.513|4.319|4.425|4.539|4.53|4.649|4.597|4.719|4.693|4.545|4.524|5.152|5.29|5.514|5.788|5.81|5.848|5.75|5.63|5.438|5.196|4.859|4.846|4.961|4.973|5.192|5.102|5.388|5.62|5.666|5.89|5.8|5.824|5.836|5.938|5.852|5.98|6.01||6.126|6.34|6.464|||6.028|5.772|6.106|6.27|5.73|5.82
06048|989726|/equities/biesse-spa?cid=989726|MSCI_EU_SMALLCAP||7.455|7.45|7.395|7.41|7.35|7.2|7.14|7.26|7.3175|7.275|7.425|7.385|7.155|7.405|7.585|7.47|7.555|7.325|7.375|7.71|7.79|7.81|7.855|8.1|8.335|8.265|8.165|8.24|8.265|8.265|8.505|8.32|8.25|8.27|8.455|8.63|8.7825|8.7475|8.7325|8.755|8.785|8.7675|8.68|8.735|8.8|8.865|8.635|8.32|8.445|8.4|8.565|8.63|8.51|8.51|8.38|8.325|8.18|8.155|8.145|8.25|8.48|8.605|8.475|8.705|8.785|8.9|8.795|9.2|9.335||9.415|9.28|9.3075|9.3725|9.31|8.9575|8.805|8.83|8.81|8.825|8.935|8.92|9.02|8.81|9.045|9.08|9.64|9.66|9.77|9.945|9.9|10.03|10.33|10.44|10.51|10.48|10.56|10.58|10.51|10.78|10.62|10.65|10.52|10.44|10.68|10.81|10.77|10.765|10.48|10.64|10.635|10.735|10.615|10.85|11.085|10.785|10.89|10.69|10.83|10.735|10.81|11.075|11.66|11.56|11.73|11.815|11.915|11.79|11.885|11.935|11.985|12.14|12.225|12.66||11.835|11.845|11.885|11.78|12.28|12.52|12.58|12.96|12.295|12.5|12.52|12.345|12.16|12.225||12.17|11.925|12.11|12.11|12.07|11.545|11.475|11.62|11.65|11.555|11.62|11.535|11.545|11.69|11.825|11.825|12.03|12.26|12.255|12.385|12.335|12.58|12.35|12.15|||12.41|12.41|12.295|12|11.92|11.61|11.45|11.34|11.455|11.27|11.8|11.74|11.65|11.66|11.74|11.73|11.73|12.01|12.04|11.855|12.43|12.45|12.675|12.635|12.775|12.765|12.57|12.25|12.235|12.275|11.975|11.895|11.825|11.99|12|11.885|11.84|11.9|12.29|12.345|12.17|12.215|12.08|12.13|12.24|12.27|12.12|12.02|11.98|11.97|12.02|11.74|11.835|12.14|12.41|12.16|12.16|||11.96|11.94|12.16|12.81|||||||12.35|12|12.07|12.1|12.08|
06049|1167617|/equities/renewcell-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.645|5.715|5.245|5.315|5.49|5.995|5.9|6.46|7.14|7.735|6.85|6.88|7.355|7.8|8.125|8.955|9.8|10.18|10.56|10.3|10.4|9.2|9.19|9.4|9.565|9.5|9.7|8.96|9.11|9.595|9.6|9.7|10.81|10.36|9.9|9.81|9.11|9.3|8.99||7.95|8.26|8.83|||8.755|8.025|9.305|8.1|8.89|8.47
06050|989700|/equities/attendo-international-publ-ab?cid=989700|MSCI_EU_SMALLCAP||48.75|48.7|48.65|48.65|48.45|48.35|48.5|48.75|49.1|48.9|49.5|49.55|50.1|50.1|50.5|49.45|48.65|48.9|48.5|49.3|47.375|47.6|47.55|48.15|49|50|50.7|48.6|48.3|48.8|48.35|49.1|49.25|49.2|47.3|47.3|47.5|47.3|47.75|47.7|47.8|48.25|48.35|47.75|47.85|48.05|47.5|47.4|47.75|48|48.4|48.4|47.1|47.8|47.4|47.8|48.05|48.7|48.5|47.8|47.85|47.6|47.45|48.2|48.9|48.1|48.2|48.6|48.4|49|48.25|47.25|47.8|48.05|47.9|47.95|46.65|47.075|47.3|46.7|46|45.1|45.95|45.65|45.1|46.35|47.2|47.05|46.9|46.4|46.65|46.05|45.85|46.15|46.1|46|44.9|44.15|44.3|43.775|43.3|43.55|43.7|44.6|45.55|45.775|45.35|45.15|44.2|45.3|44.1|43.8|43.7|43.9|44|43.275|43.65|43.275|43.3|42.75|43.4|44.15|44.6|44.9|44.35|44.5|44.75|44.75|44.45|43.1|42.9|43.15|44.2|44.55|43.95|44.05|42|42.95|43.35|43.65|43.5|42.7|44.2|45.05|46.15|45.85|43.875|44.35|44|44.05|44.4|43.45|42.25|42.25|42.55|42.65|43.55|44.7|46.75|47.1|47.5|47.25|46.45|46.1|45|46.05|45.6|45.05|44.65|44.35|43.9|44.05|42.45|41.6|||40.7|40.7|40|40.55|39.95|39.5|39.25|39.825|39.1|37.675|38.05|38.15|37.775|37.325|37.2|37.325|37.525|37.65|38.05|37.4|37.15|37.35|37.175|37.2|37.3|37.05|37.45|37.9|38.7|39.1|39.5|39.95|40|40.05|39.7|40.3|39.65|39.1|39.25|40.7|40.85|41|41.5|41.575|40.95|40.25|40.35|40.35|40.9|39.3|40.1|40.3|38.75|39.9|37.85|37.75|37.9|38|38.7|36.95|36.25|35.55|36.5||36.15|35.6|36.4|||36.55|36.6|36.5|37|36|36.95
06051|29964|/equities/zignago-vetro-spa|MSCI_EU_SMALLCAP||9.9|9.87|9.77|9.82|9.89|9.75|9.71|9.73|9.9|10|9.97|9.98|9.98|9.88|9.95|9.93|9.91|10.36|10.54|10.6|10.58|10.82|11.32|11.48|11.42|11.48|11.56|11.36|11.1|11.24|11.28|11.04|11.06|11.04|10.92|10.98|11.06|11.08|10.94|11.02|11.04|11.04|11.04|11.12|11.18|11.26|11.22|10.92|10.78|10.78|10.96|10.94|10.74|10.74|10.64|10.62|10.58|10.72|10.78|10.76|10.68|10.74|10.7|10.92|11.04|11|10.9|10.78|10.88|10.88|10.82|10.82|10.78|10.92|10.96|10.9||11|11.02|11.24|11.44|11.38|11.36|11.08|11.04|11.2|11.4|11.52|11.52|11.58|11.58|11.54|11.68|11.78|11.74|11.7|11.8|11.74|11.68|11.8|11.76|11.68|11.7|12.04|12.36|12.36|12.18|12.1|11.76|12|12.12|12.1|11.98|12|12.06|12.14|12.18|11.8|11.84|11.78|11.94|12.24|12.14|12.16|12.34|12.32|12.18|12.04|12|12.12|12.08|12.08|12.24|12.46|12.24|11.52|11.62|11.64|11.84|11.96|12.06|12.26|12.12|12.12|12.2|12.78|12.5|12.54|12.64|12.78|12.78|12.72||12.88|12.84|12.56|12.54|12.52|12.44|12.4|12.3|12.94|13.06|13.36|13.5|13.64|13.54|13.48|13.48|13.4|13.4|13.46|13.24|13.38|||13.58|13.64|13.32|13.2|12.96|13.16|13.26|13.42|13.5|13.76|13.72|13.38|13.28|13.32|13.3|13.2|13.28|13.28|13.28|13.28|13.36|13.18|13.26|13.32|13.46|13.44|13.36|13.36|13.34|13.3|13.38|13.36|13.36|13.4|12.94|13.52|13.6|13.66|13.76|13.94|13.7|13.76|14.18|14.18|14.2|13.88|13.7|13.78|13.64|13.54|13.56|13.66|13.66|13.88|14.06|14.12|14.08|14.08|14.08|13.92|14.08|14.24|14.58||14.44|14.5|14.58|||14.54|14.36|14.3|14.46|14.2|14.36
06052|26307|/equities/neurosearch|MSCI_EU_SMALLCAP||287.5|288|289.5|289.5|294.5|296.5|296.5|296|295.5|299|300|297|289.5|293.5|295|291|290.5|290|290|290|283|285.5|295|305|302|299|299.5|300|301|303.5|301.5|299.5|299|298|278.5|282|288|293.5|294|293.5|295|295.5|299.5|295|304|301.5|300|299|305|305|305|306|290|295|297|296.5|280|273|276.5|275|271|273|265|274.5|275|276|275|274|275|270|275|275|274|277|275|275|276.5|276.5|282.5|282.5|281|287|304|275|283|294.5|300|298.5|295.5|291|290|285|286.5|292|291.5|285.5|289|285|289|290.5|297.5|298.5|298.5|301|305|307.5|309|310|314.5|314|305|305|304|303|304.5|302.5|303|295|293.5|285|291.5|298|300|314|314.5|315|305||303.5|302|294|298.5|300.5|304.5|296.5|293.5|296|296.5|299||297|294.5|290|297|299|||286.5|278.5|278.5|280|278|284|287|285|279.5|275|277|275|274.5|275.5|276.5|283.5|276.5|283.5|295|294.5|294.5|296|290|276.5|283|283|281.5||||288|287.5|286|281.5|273.5|261.5|263|267|265|267.5|271|275|275|274|268.5|270|260|268|283.5|282|284.5|287|287|292.5|296.5|303.5|305|304.5|303|304|305|310|309.5|304|304|303|307|306.5|305|312.5|315|313.5|287|284.5|284|283|283.5|284.5|293|292|290|292.5|294|294.5|294|299|299.5|299.5|302.5|302.5|296.5|299||298.5|299|302.5|||301.5|298.5|303|306.5|305.5|306.5
06053|964562|/equities/adesso-ag|MSCI_EU_SMALLCAP||88.6|88.7|89.6|90.2|90|91.6|90.7|90.6|90.2|90.7|86.5|81.8|69.9|70.4|72.8|70.2|67.9|66|65.8|67.6|68.3|68.6|72|73.3|75.2|74.8|76.4|78.3|78.2|80.7|83|81.9|79.3|79|79.5|77.2|73.9|72.7|71.2|74|74|73.1|72.7|74.2|69.4|69.9|68.8|65|63.8|62.3|62.1|63|59.8|59.2|61.3|61.6|58.3|58.8|57.9|56.6|56.8|58.7|60.5|63.5|66|66.9|65.9|68.4|68.8|70.9|71.5|72.5|72.9|72.9|73.3|73|73|73.1|70.6|70.9|71|72|74|80|87.7|90.8|92.3|92.5|92.7|91|90.2|89|89.8|91.4|91|90|90.8|92|91.2|91.5|91.6|90.4|87.8|88.2|89.3|86.9|87|83.2|83.1|86|86.8|88.9|91.5|92.4|92.2|92.9|93|94.8|100.6|96.6|97.8|98.5|100|101.4|102.4|102.8|101.4|102.4|101.8|98.7|98.5|98.5|97.6|100|99|98|98.2|98.1|96|95.3|98.1|100|102.8|104|105.2|107|107.6|109.6|110.6|111|115.8|110.8||109.4|108.2|107.2|106.4|108.2|107.8|106.6|103.6|105.2|106.2|106.2|108.8|114|113.4|113.4|111.8|112.2|112|112.2|110.2|109.4|||113|113.6|110|110|109.8|115.2|116.4|117.4|119|119.4|119|118.2|117|119.8|121|120.2|118|116.4|116|116|116|118.6|116.6|110.6|99.4|96|98|103.2|100.2|98.3|98.2|96|97.2|96.5|94.9|93.2|93.5|96.7|99.9|101.6|99.2|96.9|96.8|96.6|97.9|97.3|100.2|100|100.6|99.3|98.5|97.1|99.7|102.4|102.6|103.2|104.2|105.6|106|106.2|106.8|109|110||107.8|108.4|107.4|||105|103|103.8|101|96.2|95.6
06054|963706|/equities/cmc-markets-plc|MSCI_EU_SMALLCAP||279|277|276|275|275.5|297|349|342.5|331|327.5|330|324|325|320.5|324|323|325.5|321|326|317.5|313|313.5|317.5|318|325.5|328.5|331.5|325|316.5|334.5|336|338.034|334.5|319.5|307|313.5|317.5|328.301|305.576|325|312.5|304.5|309.5|314|315|319.5|311.99|308.5|310|317|318.5|317.5|317|317|319|319.5|316.5|310.5|316|324|328.5|323.5|321|324.5|325|334|322.976|340.5|335||330|331.89|326|328.5|330|336.5|326|329.5|332|324.5|321.5|312.5|310|319|306|331.18|342.5|339|335|344|325|305|313.5|318|319|315.5|315|329.5|338.5|325.5|330|332.5|343|339|341.077|340|334.5|336.5|339.5|339.5|334.774|330.125|321.5|323.863|335|317.5|317|289|273.845|262|262|263|268.5|269|272|268.76|278|282.5|283|292.5|291|290.6683|287.5|285||286.5|280|269.5|272.5|270|268|272.5|272.5|275.5|272|269.5|270|269|265||275|255|274|275|274|274.014|262.5|259.255|261.0761|252.5|253|247.5|246|240|244.63|244.5|258.5|248|245.5|243|240|238.5|232.265|228.011|||222.5|221.5|188.009|188.4|192.4|186.4|181.4|174.2|172|169.6|169.8|168.4|171.8|174.2|173.8|179.2|171|172.6|170|170|168.6|173.2|173.8|169.0048|179|176|172.8|170.2|169.4|176.6|175.8|172.4528|168.64|165|162.656|166|161.6|160|158.8|134.2|137.6|137.56|138|139.4|139.4|139.6|138.2|139.6|135.8|135.4|139.4|136.6|138.2|139.5122|131.8|130.6|135.2|135.594|140|114|114.0532|111|114||108|107.8|109.6|||105.2|102.4|102.8|100.8|102.6|104.6
06055|1097842|/equities/renalytix-ai|MSCI_EU_SMALLCAP||7.1|7.3|7.28|7.3|8|7.525|8|8|7.525|8|8|8|8|8.5|8.5|8.5|8.5|8.18|8.5|8.5|8.3|8|8.5|8.5|8.5|8.5|8.5|7.75|8|8|7.625|8|8|8|8|8|7.84|7.775|8.5|8.5|8.4|8.5|9|9|9.5|9.5|9.249|9.5|9.5|9.5|9.5|10|9.65|10|9.749|10|9.63|10.25|10.5|10.5|10.5|11|11|11.38|11.4|12|11.175|11.26|11.5||11.0766|11|11.075|12|15|14.4|14.75|15|14.9|15|14.05|15|14.8|14.7|15|16.4|17|18|17.6|17.95|13.7|13.9|13.9|13.8|14|14|14|13.6|13|14|15|18.5|12|11.9|12|11.1|11.1|11.25|12|12|11.7|12.35|14.1|15.2|17.1|17.15|17.38|17.4|17.6|19.957|20|16.49|16.5|16.5|17|17|16.85|17.1|17.35|18|16.65|17.2|20|19||19.15|19.325|20|22|22|23.1|23.7|24.775|26|26|25.4|27|27|28||30.75|29|26|23.9|25|25.2|26.36|27.4|28.8|29.6|29.79|29.975|30.9|31.475|32.9|35|31|30.7|30|30|30|29|32.25|34|||34.7|34.822|36|37|34.244|35.5|37|36.5|33|33|33|30.8|33|40.5|44.6667|43.75|48.95|57.45|71|45|43|31.8|29.94|27.3333|29|26.7|28.96|33.6|34.1743|30.75|43|52.48|74.9|52|14|10.5|11|11|10.77|10.8697|11.4|11.6|11.6|11.8|12.25|12.25|12.25|12.35|11.95|12.1|12.25|13.35|13.5|13.75|13.7|13.95|16|15.57|15.7|16.05|16.05|17.85|15.8||16|18.7|20.88|||14.75|15|14.75|15|15.95|15.95
06056|32250|/equities/metrovacesa-sa|MSCI_EU_SMALLCAP||8.74|8.84|8.7|8.8|8.82|8.82|8.86|8.82|8.6|8.63|8.59|8.64|8.69|8.85|8.87|8.79|8.84|8.85|8.88|8.73|8.77|8.65|8.74|8.6|8.6|8.65|8.68|8.65|8.55|8.59|8.58|8.59|8.66|8.69|8.55|8.7|8.69|8.68|8.74|8.72|8.73|8.7|8.67|8.76|8.71|8.62|8.69|8.7|8.76|8.81|8.85|8.72|8.66|8.72|8.71|8.56|8.49|8.76|8.48|8.37|8.24|8.33|8.25|8.35|8.42|8.45|8.49|8.48|8.54|8.4|8.31|8.34|8.38|8.39|8.33|8.2|8.14|8.16|8.33|8.19|8.16|8.29|8.09|8|8.37|8.28|8.39|8.38|8.35|8.35|8.18|8.4|8.33|8.37|8.38|8.45|8.47|8.49|8.48|8.48|8.4|8.19|8.17|8.19|8.17|8.17|8.13|8.1|8.13|8.14|8.18|8.2|8.4|8.24|8.2|8.39|8.3|8.23|8.3|8.26|8.29|8.41|8.48|8.55|8.5|8.74|8.75|8.83|8.76|8.9|8.82|8.72|8.73|8.88|8.89|8.89|9.07|9.18|9.32|9.96|9.36|9.41|9.3|9.15|9.14|8.97|8.89|8.86|8.78|8.59|8.74|8.9||9.16|8.47|8.45|8.34|8.3|8.21|8.18|8.17|8.19|8.18|8.15|8.15|8.15|8.15|8.16|8.15|8.17|8.19|8.2|8.2|8.11|||8.15|8.1|7.89|7.86|7.77|7.71|7.63|7.9|7.9|7.59|7.59|7.75|7.72|7.73|7.89|7.85|7.93|7.73|7.78|7.58|7.66|7.7|7.72|7.98|7.94|7.78|7.64|7.63|7.67|7.64|7.7|7.8|7.82|7.92|8.07|8.22|8.24|8.25|8.24|8.22|8.18|8.29|8.28|8.48|8.08|8.07|8.04|8.02|8.05|8.06|8.13|8.13|8.14|8.14|8.26|8.26|8.23|8.24|8.24|8.07|8.17|8.2|8.28||8.25|8.25|8.24|||8.44|8.6|8.59|8.74|9.16|9
06057|52767|/equities/hexagon-compos?cid=52767|MSCI_EU_SMALLCAP||||||||||4.05|4.21|||||||4.3562|3.68|3.8|||||||||||||||||3.68||||||||4.25|||||||4.068||4|3.85||||||3.4042|||||||3.63|3.77|3.77|3.75|3.55||3.52|3.65|||3.38|2.9695||3.26||||2.74||2.78|||||||2.68|2.92|2.84|||||||||2.65|2.65|||||2.77|||||2.5|||||||||3.07||3.07|3.1|3||2.9||2.65|2.55|2.55||||2.35||||||||||1.85||1.67|1.45||||1.67||||1.67||1.55|1.6|||1.62|||1.77|1.85|||1.8|1.8|||||||1.76|||1.76||||1.9|||1.8|||1.88|1.86||||||||||||2.01|2.12|2.2|2.23|2.25|2.2||||2.25|2.28||2.27|2.5||2.39||||||2.39|2.31|2.44||2.53||2.5|2.62|||||||2.9|2.7||||2.62||2.56|||
06058|1115133|/equities/solarpack-corporacion-tecnologica|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06059|985180|/equities/xanthus-holdings?cid=985180|MSCI_EU_SMALLCAP||3.555|3.945|4.11|4.125|4.12|4.085|3.955|3.94|3.855|3.92|4.05|4.065|4.02|3.895|3.895|3.935|3.72|3.83|3.84|3.89|3.87|3.95|3.895|3.64|3.65|3.54|3.385|3.48|3.53|3.555|3.505|3.395|3.275|3.3|3.18|3.145|3.265|3.28|3.34|3.395|3.5|3.535|3.49|3.61|3.62|3.61|3.52|3.56|3.475|3.515|3.51|3.54|3.455|3.45|3.29|3.3|3.275|3.34|3.36|3.285|3.285|3.29|3.225|3.25|3.075|3.06|3.13|3.07|3.05|3.075|3.055|3.065|2.92|2.79|2.76|2.765|2.785|2.79|2.845|2.745|2.54|2.455|2.505|2.3|2.19|2.615|2.64|2.595|2.565|2.585|2.555|2.555|2.685|2.66|2.665|2.675|2.71|2.69|2.595|2.29|2.29|2.285|2.275|2.285|2.3|2.29|2.275|2.29|2.15|2.1|1.992|1.95|1.81|1.784|1.784|1.732|1.68|1.7|1.59|1.596|1.616|1.64|1.652|1.666|1.64|1.624|1.634|1.648|1.664|1.674|1.714|1.666|1.678|1.7|1.72|1.698|1.748|1.742|1.762|1.754|1.758|1.748|1.75|1.656|1.646|1.704|1.704|1.832|1.852|1.918|1.784|1.676||1.696|1.698|1.7|1.694|1.688|1.67|1.61|1.566|1.584|1.64|1.65|1.698|1.762|1.784|1.806|1.85|1.85|1.666|1.65|1.622|1.65|||1.688|1.63|1.58|1.578|1.65|1.558|1.492|1.25|1.278|1.388|1.388|1.44|1.424|1.436|1.47|1.5|1.4|1.3|1.23|1.288|1.168|1.04|1.006|1.006|0.96|0.99|0.978|0.951|1.002|1.01|0.978|0.99|0.99|0.995|0.957|0.95|0.957|0.97|1.018|1|1.018|0.976|0.955|0.95|0.964|0.97|0.92|0.924|0.902|0.932|0.913|0.919|0.95|0.94|0.96|0.957|0.933|0.937|0.941|0.966|0.99|1.048|1.026||1.022|1.048|1.056|||1.038|1.078|1.102|1.07|1.07|1.1
06060|954906|/equities/alimak-hek-group-ab|MSCI_EU_SMALLCAP||120.6|119.8|119.8|119.4|121.4|121.4|118.8|118.8|120.8|120.6|121.4|123|122.2|126.4|127.6|123.8|123.2|126.2|124|124|124.8|122.2|122|121.4|116.8|117.8|116.4|115.2|116.6|120|120.6|121.6|120.8|123|123|120|118.4|118.8|113.4|113.8|113.6|114.4|115|115|115|113.6|114.2|113.2|109|109.4|108.8|109.8|110|108|107|107.2|106|106.6|106.2|110|103|103.4|104.8|107.6|108|108.8|109.2|109.2|110|111|109.2|109.4|110.8|112.8|113.4|115|114|112.6|112.8|112.2|111|108|118|108.6|107.8|117.8|114.6|114|114.6|115.4|114.6|112.4|112.8|114|113.8|113.2|118|119.8|120.6|118.8|118.6|116|116.4|114.8|113|114.8|115.8|114|116|116.4|115|113|114.2|116.8|117|114.6|116.2|115.6|117|119.2|121.6|122.8|123.6|122.6|118.8|118.4||117.6|116|115.2|114|113.2|113.4|115.6|117.4|118|117|115.4|114.8|113.6|113.8|115|113.2|111.4|111.8|110.8||108|106.6|105.4|104.4|102.2||103.8|104|102.2|100|95.8|96.5|96.8|95.6|95.1|95.1|95.8|96.2|96.1|94|94.7|95.5|96.8|96.7|99.8|98.3|97.6|||99.3|99.3|98.9|100.6|100.2|99.4|99.2|98.8|99.9|99.5|99.3|96.5|97.7|96.7|95.2|95|95.3|96.7|98|99.9|94.2|92.8|94.1|94.5|94.5|94.5|94.4|93.6|93.5|93.9|93|90.1|89.2|90.8|95.4|95|94.6|95|94.1|95|93.9|93|92.7|92.9|92.6|91.5|90.4|90.2|89.1|88.1|87.6|88.5|88.4|89.2|88.4|87.1|85.9|85|83.5|82.4|82.8|82.6|82.5||82.9|83|82.7|||81.1|80.4|80.1|77.4|79|78.7
06061|28201|/equities/judges-scientific-plc|MSCI_EU_SMALLCAP||8600|8600|8700|8650|8700|8808|9040|9155|9160|9200|10350|10300|10300|10150|10200|10000|9840|9800|9600|9600|9700|9865|9380|8700|8618.1816|8595|8900|8998|9000|9000|9100|9200|9400|9500|9500|9500|9500|9880|9900|9980|9980|9980|9600|9800|9860|9700|10000|10000|10100|10100|10100|10200|10556.3301|10700|10700|10800|10600|10606.0928|10600|10790|11000|11050|11225|10800|10500|10500|10750|10500|10600||10600|10600|10600|10650|10700|10800|10500|10250|10150|10130|10250|10150|10200|9800|9800|9930.1338|10000|10000|10250|10000|9800|10325|11400|11450|11597.5|11650|11650|11390|11200|11300|11350|11350|11300|11300|11000|10950|10600|10700|10700|10300|10300|10150|9680|9360|9800|9900|9990|10000|10200|10100|10150|10200|10150|10550|10550|10900|10787.7998|11000|11000|11580|11500|11500|11540|11590||11500|11340|11000|10975|12000|12000|11900|12250|12250|12200|12000|11750|11500|11490||11550|11300|11200|11250|11300|11200|11100|11150|11100|11100|11100|11050|11087.5|11260.5|11500|11500|11320|11200|11250|11150|10800|10745|10800|10850|||10500|10500|10401.04|10944|11200|11300|11600|11400|11600|11725|11850|11897.5|11599|11547.6602|11399|11350|11300|11000|10800|10800|10700|10700|10700|10589.5|10450|10300|10325|10400|10250|10500|10000|9900|9980|9940|9800|9775|9698|9860|9700|9675|9700|9500|9500|9500|9556|9700|9460|9500|9560|9600|9500.9502|9451.1797|9591.2002|9580|9598|9661.5801|9775|9800|9501.1904|9511.1904|9575|9490|9480||9190.9199|9400|9700|||9690|9700|9600|9600|9880|9900
06062|26125|/equities/karo-bio|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06063|989900|/equities/esprinet-spa?cid=989900|MSCI_EU_SMALLCAP||||||4.25|4.208|4.27|4.41|4.54|4.686|||5.235|5.475|5.535|||||||5.725|5.905||||5.825|5.835||5.84|||||5.9||5.85|5.68|5.665|5.655|5.695||5.88||5.93||5.955|5.79|||5.985||5.955|5.945|5.935||5.24||||5.205|5.24|||5.25|5.285||5.3|5.365||5.285||5.08|5.015|4.976|4.924||4.832|||4.748|4.668|4.656|4.574||||||4.932|||||5.035||5.09||||||||||5.2|5.24|5.145|||||||5.25||5.115|5.0278||||||5.14|||5.025|||4.948|||4.944|4.84|4.846|||4.784|4.804|4.79|4.748|4.826||5.095|5.08|5.03|5.1|5.095|5.095|5.095|||5.2|5.22|5.18||5.195|5.125||5.02|5.085|5.115|5.12|5.275|5.19|5.205|5.29|5.31|||5.43||||||5.275|5.26|5.35|5.38|||5.25|5.285|5.08|5.11||||5.04|5.07|5.06||5.145|||||||5.015|||||5.085||||||||||5.27|5.39||||||||5.2025||5.21|||||||||||||||||||||||
06064|18938|/equities/cofide-spa|MSCI_EU_SMALLCAP||0.6|0.603|0.6|0.599|0.606|0.603|0.606|0.598|0.595|0.591|0.588|0.581|0.576|0.576|0.578|0.574|0.575|0.576|0.58|0.579|0.579|0.58|0.582|0.585|0.583|0.581|0.583|0.583|0.586|0.587|0.589|0.589|0.591|0.594|0.603|0.58|0.576|0.572|0.568|0.562|0.563|0.574|0.576|0.579|0.577|0.581|0.577|0.57|0.576|0.568|0.569|0.579|0.584|0.585|0.578|0.577|0.576|0.578|0.582|0.591|0.6|0.597|0.596|0.604|0.607|0.609|0.61|0.61|0.607|0.606|0.606|0.615|0.601|0.59|0.592|0.583||0.58|0.577|0.58|0.598|0.577|0.575|0.57|0.566|0.578|0.596|0.595|0.598|0.579|0.577|0.579|0.59|0.597|0.604|0.611|0.611|0.62|0.611|0.62|0.617|0.607|0.603|0.596|0.596|0.596|0.602|0.597|0.59|0.601|0.6|0.595|0.588|0.589|0.592|0.587|0.584|0.581|0.566|0.56|0.56|0.568|0.57|0.568|0.563|0.565|0.564|0.56|0.563|0.567|0.561|0.553|0.558|0.561|0.556|0.558|0.55|0.555|0.556|0.566|0.568|0.569|0.567|0.567|0.564|0.573|0.575|0.573|0.574|0.567|0.569|0.566||0.57|0.571|0.572|0.57|0.572|0.572|0.58|0.58|0.584|0.572|0.572|0.576|0.565|0.557|0.552|0.559|0.545|0.539|0.544|0.542|0.543|||0.544|0.548|0.55|0.552|0.543|0.531|0.531|0.538|0.537|0.537|0.536|0.543|0.542|0.532|0.524|0.522|0.524|0.533|0.548|0.557|0.548|0.536|0.528|0.533|0.478|0.4735|0.4575|0.4545|0.453|0.45|0.4525|0.452|0.45|0.4295|0.4265|0.429|0.426|0.423|0.4295|0.4295|0.427|0.427|0.429|0.4245|0.424|0.426|0.4275|0.43|0.425|0.4225|0.4265|0.4225|0.429|0.4225|0.43|0.4295|0.4255|0.429|0.4295|0.427|0.427|0.437|0.4375||0.437|0.432|0.428|||0.4295|0.431|0.43|0.4295|0.4295|0.437
06065|1155961|/equities/sanlorenzo-spa|MSCI_EU_SMALLCAP||31.35|31.4|30.95|31.4|31.5|31.3|31.55|32.25|32.35|32.2|32.5|32.6|32.45|33|34.5|34.75|34.2|34.8|34.7|35.15|35|35.15|35.6|36.15|36.5|36.5|36.85|38.45|39.25|39.65|39.35|39|38.95|39.15|38.2|37.85|37.6|37.7|37.05|36.9|36.25|36.5|37|38.2|37.75|37.65|37.5|36.55|36.15|35.6|36.1|35.25|34|34.8|34.75|34.4|33.85|33.65|34.3|34.3|34.85|36.8|36.45|37.85|38.15|38.45|38.35|38.1|38.35|38.35|37.9|37.65|37.6|38.1|37.65|37.7||37.35|36.2|36.2|36.45|36.3|36.85|36.9|37.35|37.9|38.25|37.9|37.8|38.45|38.55|38|38.7|39.6|39.6|39.25|39.1|39.4|39.4|39.1|39.1|39.1|38.6|39.45|39.4|39.45|39.65|39.45|38.5|39.1|39.6|39.9|40.8|41.25|41.4|41.45|41.55|42|41.45|41.6|42.95|43.4|43.85|44.05|44.15|44.3|42.75|42.5|42.4|42.6|42.75|42.4|43.15|43.25|42.3|41.75|42.6|42.45|41.7|41.75|43.2|45.5|46.3|45.75|44.95|43.8|42.95|42.65|42.8|42.25|42.25|41.55||41.8|41.95|41.2|41.1|40.95|41|39|39.3|39.55|39.85|39.9|40.2|40.3|41|42.35|42.3|42.3|42|42.2|42.35|42.85|||42.9|42.45|41.6|41.35|41.1|41.25|40.9|41.25|42.4|42.3|41.9|41.8|41.15|40.4|40.75|41|41.05|41.4|41.3|41.75|42.25|42.3|42.25|42.5|42.5|42.2|42.1|42.4|42.7|44.75|45.6|46.25|45.5|44.55|43.9|43.95|42.6|42.9|43.6|44.1|44.5|44.7|44.4|44.85|45.3|44.45|43.85|43.4|43.1|43.5|43.5|42.85|42.85|42.95|42.95|42.35|42.65|42.8|41.95|41.6|41.95|41.7|42.65||42.85|42.7|43.15|||43.3|42.85|43.45|43.9|42.65|42.8
06066|955682|/equities/mithra-pharmaceuticals-sa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||0.216|0.216|0.216|0.216|0.216|0.216|0.216|0.216||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2245|0.2265|0.23|0.2295|0.2285|0.2315|0.2335|0.234|0.231|0.2305|0.232|0.2335|0.2345|0.235|0.225|0.2375|0.245|0.258|0.27|||0.288|0.28|0.28|0.27|0.24|0.238|0.2295|0.22|0.217|0.2185|0.218|0.226|0.235|0.248|0.3125|0.325|0.36|0.44|0.546|0.542|0.54|0.517|0.539|0.54|0.558|0.561|0.6|0.61|0.593|0.6|0.64|0.531|0.538|0.59|0.652|0.69|0.715|0.83|1.13|1.13|1.14|1.146|1.144|1.148|1.14|1.132|1.13|1.13|1.138|1.142|1.168|1.176|1.172|1.18|1.2|1.222|1.228|1.24|1.26|1.26|1.312|1.346|1.36||1.286|1.288|1.202|||1.19|1.148|1.146|1.176|1.18|1.142
06067|1155850|/equities/k-fast-holding-ab|MSCI_EU_SMALLCAP||20.3|20.2|20.2|19.86|20.45|20.15|19.4|19.6|19.56|20|20.6|20.75|20.95|21.15|21.65|21.6|21.15|21.1|21.55|22.05|22.25|22.3|22.7|23.15|23.2|24.5|23.7|23.8|23.75|24.95|25.45|24.6|24.4|24.65|24.7|24.7|26.15|26|26.05|26.5|26.75|26.55|26.9|26.85|26.4|26.5|25.85|26.3|25.9|26.25|25.5|24.7|23.8|23.85|23.4|23.45|23.7|23.7|23.45|23.3|23.5|24|23.5|24.05|24.2|24.55|24.65|24.6|24.85|24.8|24.8|23.95|23.75|23.8|23.8|24|23.6|23.4|24.2|24.7|24.55|23.3|23.4|22.7|21.8|22.2|22.9|23|23.2|23|22.35|22.45|22.9|23.6|23.55|23.15|23.2|23.2|23.5|23.35|23.4|22.85|23|22.5|21|20.05|20.1|20.35|20.4|20.95|20.15|19.3|19.28|19.22|19.4||19.28|18.82|19.78|19.98|20.05|20.95|21.05|20.4|20.7|21.4||21.2|21.15|21.75|20.95|19.74|19.9|20|20|19.98|20|19.76|18.68|17.7|17.94|18|18|17.92|18.02|18.54||18.6|18.38|18.5|18.1|18.24||18.3|18.82|19.38|19.92|19.76|19.76|18.98|18.72|18.52|18.84|19.2|19.34|19.76|19.8|19.88|19.78|20.05|19.9|20.85|21.1|21.3|||21.32|22.1|21.46|20.1|19.51|19.56|18.5|18.19|17.7|18.53|19.76|19.19|19.81|19.82|20.98|20.34|20.1|20.3|20.06|20.2|20.1|20.26|20.3|20.6|20.6|20.88|20.76|21.3|21.76|22|22.38|22.22|22.96|22.92|23.54|23.92|24.04|24.02|26.14|26.14|25.9|24.5|24.94|24.58|23.62|24|23.14|23.06|22.34|22.32|23|21.86|22.16|22.94|22.52|22.88|22.6|22.22|23|23.3|23.98|23.56|24.66||24.48|24.1|24.14|||23.3|22.3|22.3|22.12|21.62|21.58
06068|948739|/equities/atresmedia?cid=948739|MSCI_EU_SMALLCAP||4.555|4.58|4.545|4.5473|4.545|4.51|4.515|4.55|4.54|4.53|4.505|4.48|4.445|4.505|4.505|4.3965|4.39|4.37|4.385|4.42|4.42|4.3714|4.4|4.51|4.49|4.59|4.65|4.67|4.655|4.655|4.68|4.735|4.74|4.725|4.71|4.64|4.63|4.65|4.645|4.65|4.65|4.635|4.645|4.75|4.765|4.76|4.725|4.725|4.735|4.71|4.765|4.725|4.655|4.635|4.575|4.57|4.51|4.57|4.62|4.59|4.57|4.565|4.5603|4.595|4.635|4.635|4.605|4.59|4.62|4.615|4.515|4.505|4.505|4.54|4.52|4.525|4.505|4.475|4.455|4.485|4.5|4.455|4.5|4.53|4.445|4.555|4.665|4.73|4.705|4.69|4.655|4.595|4.69|4.695|4.69|4.735|4.755|4.73|4.7|4.58|4.6|4.6|4.61|4.565|4.565|4.5|4.525|4.52|4.445|4.485|4.48|4.565|4.56|4.625|4.625|4.625|4.62|4.695|4.755|5.02|4.975|5.14|5.25|5.32|5.36|5.38|5.38|5.38|5.4|5.39|5.29|5.23|5.18|5.16|5.14|5.12|5.08|5.03|4.9925|4.995|4.945|4.885|4.905|4.92|4.92|4.885|4.885|4.885|4.87|4.87|4.835|4.805|4.72|4.84|4.82|4.885|4.85|4.61|4.595|4.52|4.46|4.46|4.4075|4.32|4.36|4.385|4.36|4.355|4.4|4.44|4.48|4.52|4.45|4.485|||4.438|4.428|4.358|4.283|4.298|4.276|4.196|4.156|4.138|4.144|4.188|4.162|4.106|4.018|3.966|3.956|3.92|3.922|3.928|3.894|3.848|3.686|3.688|3.688|3.674|3.644|3.64|3.612|3.616|3.576|3.562|3.582|3.59|3.618|3.574|3.59|3.68|3.646|3.69|3.73|3.72|3.73|3.716|3.716|3.76|3.736|3.726|3.696|3.688|3.69|3.664|3.638|3.676|3.728|3.744|3.768|3.758|3.78|3.78|3.75|3.72|3.66|3.64||3.62|3.64|3.64|||3.66|3.65|3.65|3.62|3.63|3.69
06069|940856|/equities/ab-dynamics|MSCI_EU_SMALLCAP||2060|2080|2150|2100|2090|2030|2020|2070|2020|2010|2030|1980|2000|2010|2020|1965|1905|1845|1785|1820|1815|1865|1900|1700|1700|1725|1800|1785|1820|1930|1924.667|1915|1935|1905|1830|1850|1850|1850|1900|1920|1900|1904.15|1941|1958|1965|1965|2010|1980|1980|1951.25|1965|1925|1895|1845|1860|1885|1922.5|1941.4|1958.5|1995|2050|2032.5|2050|2060|2080|2080|2038|2010|2030||2000|2000|1975|1960|1975|1975|1965|1920|1895|1887.4|1905|1940.4|1950|1900|1945|1950|1991.8|1970|2071|2090|2100|2070|2080|2123.3999|2140|2130|2140|2130|2120|2140|2120|2110|2040|2020|2070|2078.3999|2100|2110|2040|2070|2072.5|2090|2120|2130|2130|2110|2100|2120|2110|2120|2180|2150|2145.5|2144|2170|2170|2180|2221.25|2230|2250|2250|2169|2170|2176.666||2180|2120|2066|2060|2060|2048.7|1990|1965|1947.5|1920|1920|1895|1885|1890||1885|1870|1840|1816.95|1850|1790|1800|1859.7|1885|1835|1800|1800|1795|1750|1760|1760|1775|1750|1720|1705|1674.9|1775|1739|1710|||1750|1745|1770|1770.177|1780|1790|1815|1830|1849.1851|1850|1849|1850|1850|1850|1850|1839.7841|1840|1895|1870|1870|1860|1880|1900|1880|1825.183|1860|1860.9|1869.7|1839.7|1790|1790|1789|1768.5|1765.088|1775.178|1775|1785|1820|1800|1793.5|1790|1775|1755|1740|1745|1730|1735|1700|1670.167|1690|1690.1689|1699.17|1700|1670|1650|1682|1718.972|1719.172|1750|1755|1755.176|1755.176|1790||1790|1815|1825.6|||1830|1829.6|1820.077|1810|1800.1801|1800
06070|26094|/equities/fagerhult|MSCI_EU_SMALLCAP||58|56.5|56.6|57.6|59.3|59.1|59.2|59.2|59.6|60.2|61.2|61.6|61.4|62.5|63|63.3|62.3|62.8|63.4|63.3|61|60.4|59.3|59|58.6|58.8|58.3|58|58.1|59.3|59.5|59.9|60|60.4|60.7|61.1|61.5|61.9|62.7|62.6|62.9|63.4|65|66.1|66.3|66.8|67.5|65.7|66.2|66.1|66.9|68|66.6|66.6|65.3|65.3|65.2|64.8|65.3|64.7|65.8|64.9|65.5|67.4|68|66|65.6|65.1|64.5|64.7|63.4|64.8|64.5|64.8|65.3|65|64.4|65|63.7|64|63.1|62.7|63|63.2|61.7|63.7|65.7|65.8|65.9|66.1|66.3|65.6|66.6|67.5|69.4|73.9|74.7|74.7|74.9|74.3|74.1|73|72.5|72.3|71.1|71.7|71|69.5|68.6|69.1|69.4|69.2|71.2|70.8|68.1||69.1|70.1|70.7|69.8|70.8|72.4|73.3|69.1|69.5|69.9||70.2|70.2|71.2|70.9|70.4|71.3|71|71.5|71.9|73|74.2|70.3|70.2|70.8|71.4|74.1|76|74.8|75.5||74.5|73.9|74.8|72.3|71.2||71.2|72.5|72.9|73.5|73.2|73.4|73.4|73.8|74.1|74.7|74.8|74.5|74.8|74.7|74.7|74.5|74.5|73.4|73.9|73.6|74.7|||74.8|74.7|73.7|74.3|75.4|74|70.5|69.8|68.5|67|66.4|66|66.2|65.2|64.2|62.4|61.5|60.9|62.4|62.4|63.3|64.3|64.3|64.6|65.5|65.3|65.5|64|65.5|67.2|66.2|65.1|65.9|66.1|66.2|66.4|66.4|66.6|66.1|67|66.9|67.3|67.1|67|66.5|66.3|65|64.9|63.4|63.1|63.5|63.9|66|66.8|66.4|66.9|67|67.6|67.4|66.7|66.9|65.3|66.7||66|64.8|65|||65|65.4|66.5|67.8|68|68.9
06071|26248|/equities/cbrain|MSCI_EU_SMALLCAP||209|207|203.5|203|206.5|204|207.5|215|213|206|210|211.5|208.5|206.5|208.5|211|187.4|172.8|173.6|173|176|180.8|191.4|192.2|204.5|203|205|201|204.5|213.5|216|214|213.5|213.5|215|210.5|208.5|209|212|209|207|202.5|203|206|208.5|212|213|210|209|208.5|213.5|210.5|206|207|200|202|200|197.4|199.8|197.6|196|197.8|196|199.8|201|202.5|203.5|204.5|204|205.5|204.5|217|248|262|259|259|256|252|245|249|249|246|244|241|233.5|250|261.5|255.5|246.5|251|248|249|252|251.5|246.5|239|241.5|239.5|238.5|239|240.5|242.5|242.5|245|249|252.5|246.5|248|244.5|250|250|251.5|251.5|249.5|249|252.5|249.5|246|248|252.5|255.5|263|266.5|282.5|299|307.5|318.5||309.5|311|307|307.5|316.5|329|327|319|318|318.5|317.5||314|326.5|319.5|304|296.5|||291.5|294.5|292|287|284|285|296.5|295.5|300|321.5|328|316|309.5|310.5|320.5|333.5|335.5|349|353.5|345.5|345|350.5|356.5|356.5|359.5|362.5|383||||387.5|389|387.5|388|372.5|370.5|367|378|378|379|377|364|355|358.5|354|348|343.5|340.5|344.5|344.5|340.5|331|329|304|299|272.5|280|281.5|274.5|268|263|265|269|264|264.5|249|249.5|249.5|252.5|254|253.5|249|237|238|232.5|237|238.5|239.5|244|241.5|235.5|243.5|246|223|227.5|226|226|221|227.5|250|265|275.5||276|275|274.5|||269.5|264|256|261|252|246.5
06072|14104|/equities/international-quantum-epitaxy|MSCI_EU_SMALLCAP||12.24|12.6|12.96|12.6|12.78|11.88|10.52|10.62|10.92|11.14|11|10.78|10.6|12.84|11.88|12.5|12.4|12.8|12.42|11.8|12.16|12.64|13.06|14.04|14.96|15.54|15.7|17.28|16.5|17.04|17.5|17.26|17.6|17.96|18.98|19.26|19.5|19.48|19.98|20|20|18.72|17.72|17.18|17.32|18|17.62|17.28|17.2|17.62|17.94|18.18|18.04|18.52|21|20.4|19.9|20.9|21.5|24.35|25.5|26.3|26.3|28.05|28|28.4|27.7|27.8|28.3||28.2|27.55|28.2|28.9|28.2|29.3|29.4|28.65|28.1|28.25|29.25|29.15|29.6|29.2|28.25|30.75|32.35|32.5|30.15|30.75|30.75|30.75|32|33.45|31.15|32.75|34|33.95|34.4|34.55|33.95|34.7|34.45|35|36.75|35.8749|33.6039|33|33|32.85|32.4|30.65|31|32|32.95|33|32.15|29.2|28.5526|28.25|29.6|29.6|30.65|30.2|30.7|31|32.55|32.75|32.75|34.2|36.315|36.6|35|35||35.8|34.4|36.25|37|36.15|34.25|33.25|33|32.15|31.85|31.05|30.25|29.08|29.5||28.894|29.212|30.15|29.55|30|29.1|28|28.9|28.3706|29|30.211|30.5|31.9|31.8|32.7763|31.1275|28.45|27.7|20.05|20|19.92|20.4|20.45|22.25|||21.6|22.25|23.45|22.5|22.8525|22.45|21.5|22|22.75|22.848|23.9|22.8|23.0023|24.95|25.364|24.9|24.4009|23.4281|22.95|22.001|25.25|24.1367|23.7|24.1|25|24.5|24.8|24.85|24.95|25.8|25.7076|24.6|24.95|25.95|25.45|22.85|21.8|21.65|21.25|20.85|20.6776|22|20.9|21.95|22.5|22|21.602|21|21.2|21.45|20.1|21.451|20.95|21.2|20.15|21|22|21.25|21.55|21.185|22|24.4|25||24.95|24.95|24.4|||24.3|24.15|24|24|24|23.9225
06073|1052370|/equities/bioarctic|MSCI_EU_SMALLCAP||197.8|193.7|198|197.5|194.7|190.8|185.8|185.6|180.9|192.7|203.6|204|151.4|144.3|146.1|145.8|153.7|152.5|146|146.3|148.9|153.4|159.5|159.1|159|158.4|155.4|158.6|160.6|163.9|164|164.8|163.8|166.4|166.2|166.6|161|163.6|160.5|161|158.8|159.8|161|160.2|163|165.9|167|165|164.2|169.1|171.8|174|171.5|171.4|176.5|182|176|174.6|180.2|184.6|185.8|173.6|168.1|169.2|170|175|181|163.5|165.6|168|165.8|170|157.2|156.9|154.6|156.5|153.6|158|153.6|159.5|163.4|161.5|165.2|157.9|154.1|165.1|171.7|164.5|160.4|165.5|226|233.8|234.8|233.8|231.2|231.6|235|236.6|236.8|238.6|239.2|231|230.8|224.4|222.6|225.4|229.4|232.2|235.4|236|230.8|225|229.4|228.6|227.4||223|217.6|226.2|227.4|230.6|229.6|225.6|225.4|239|249.6||246.6|250|248.6|243.2|226.4|234.2|236.6|240.6|240.4|238.2|225.8|238.6|240.8|236|243|239.2|210.8|204|205.6||199.6|202.2|194.9|196.7|198||199|199|199|198.4|195.5|195.2|206.4|198.2|199.3|205.4|205.6|216.4|235.8|206.6|208.2|208.8|209.6|208.6|210.4|207.2|215.8|||217.8|221.6|219.6|218|237.6|237|228.4|224.8|221|227.2|232.6|242.4|245.4|243.8|243.6|228.2|219|219|219.2|220.6|226.8|224.2|221|221.6|223.2|224.6|233.8|234.2|228|231.8|229.6|223|214.2|213.4|211.8|217.2|216.2|223.8|216|221.4|222.4|242|235.8|231.4|231.8|230.4|243.2|242.4|236.2|238.8|245.2|248.8|251.2|255.6|255.6|281|278.4|288.4|266|264.2|265.2|269.2|271.2||277.6|277.8|276.8|||273.2|263|266.6|278.6|281.2|281.6
06074|989775|/equities/ence-energia-y-celulosa-sa?cid=989775|MSCI_EU_SMALLCAP||2.804|2.816|2.828|2.858|2.87|2.898|2.91|2.994|2.984|2.982|2.836|2.788|2.746|2.778|2.88|2.864|2.866|2.856|2.858|2.916|2.912|2.92|2.926|2.94|2.86|2.848|2.85|2.898|2.876|2.864|2.972|2.97|2.98|2.994|3.025|3.04|3.016|3.012|3.004|3.026|3.008|3.032|2.994|3.022|3.008|3|3.008|2.96|2.972|2.96|3.008|3.01|2.97|2.968|2.962|2.96|2.98|2.916|2.916|2.932|2.926|2.94|2.922|3.074|3.124|3.164|3.142|3.104|3.14|3.15|3.146|3.154|3.182|3.156|3.172|3.196|3.12|3.122|3.11|3.076|3.122|3.146|3.084|3.08|3.09|3.258|3.276|3.263|3.12|3.15|3.178|3.2|3.242|3.262|3.23|3.218|3.298|3.412|3.358|3.388|3.386|3.376|3.366|3.386|3.444|3.436|3.438|3.428|3.43|3.462|3.622|3.63|3.516|3.436|3.416|3.416|3.378|3.316|3.298|3.278|3.27|3.296|3.314|3.336|3.318|3.327|3.336|3.362|3.38|3.458|3.396|3.418|3.536|3.532|3.538|3.608|3.526|3.502|3.5|3.544|3.536|3.596|3.626|3.606|3.562|3.53|3.462|3.41|3.414|3.418|3.42|3.418|3.343|3.398|3.438|3.448|3.478|3.472|3.514|3.216|3.07|3.084|3.108|3.116|3.128|3.176|3.182|3.278|3.306|3.298|3.338|3.338|3.296|3.268|||3.226|3.208|3.186|3.132|3.18|3.036|2.966|2.848|2.868|2.85|2.88|2.894|2.886|2.92|2.916|2.856|2.838|2.836|2.898|2.908|3.052|2.948|2.944|2.896|2.8|2.854|2.828|2.838|2.846|2.826|2.818|2.836|2.956|2.942|2.95|2.934|2.936|2.966|2.966|3|2.966|3|2.968|2.91|3.014|2.97|2.95|2.908|2.816|2.77|2.738|2.71|2.776|2.78|2.778|2.798|2.766|2.81|2.82|2.85|2.84|2.9|2.89||2.98|2.95|2.94|||3|2.94|2.94|2.92|2.91|2.91
06075|942332|/equities/crossrider|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06076|942376|/equities/saga|MSCI_EU_SMALLCAP||113.8|111|110|112|112.6|113.4|112|114|112.4|110.8|113.6|111.6|110.2|111.2|113.6|114|116.4|118.2|115.8|115.6|115|115.2|117.2|116|117.4|119.4|123.8|120.2|130|128.8|132.344|131.998|139.6|140.8|141|151|129.6|126|130|130|126|124.2|130.6276|114.86|112.8905|116.1184|114|107.4|108|105.6|108|108|106.8|105|105.4|105.8|105.4|104.8|106|106.513|107|107|104.8|104.8|107|108.532|109|111.2|108.2||106.6|108.85|106.1403|109.2|110.8|109.8|106.57|106.4|106.6|104.6|103.55|103|104.4|104.8|106.2|109.8|111.4|114.6|112|114.2|113.8|111|112.2|112.229|111.94|112|115.6|114.4|114.2|115.8|115.4|113.8|111.8|115.6|115.6|115.4|114.4|113.6|115.161|114.2|113|111.3752|113.4|116.2|118.4|117.6|117.6|119.2|118.548|119.8|119|123.6|120.963|122|126.2|139|139.2|140|139.4854|141.6|141.411|136.6|138.2|137.55||132.1769|128|133.8|134|130.2164|129.8|128.2|126|124|118.6|114.6|114.4|114.8|118||114.8|111.6|108.2|111.6|109.4|110.8|110.6|115.07|118.4|116.8|111.813|112.4|113.8|117.6|117.8|120.2|118.6|121.6|121.8|120.2|118.1|120.8|119.8|127|||123.6|123.776|125.2|123.8414|123.16|120.11|121.2|120.2|123.4|121.8|122.2|124|124.931|124.6|125.062|125.2|122.761|125.8|126.8|125.988|126.2|126.8|131.4|134.6|131.6|135|130.498|123.2|126.2|123|122.8|122.2|127.8|125|120.8|122.7|125|121.2|127.8|139.4|140|142.42|158.7|160|161.4392|148.8|150.6299|152|151|146.6|147.6|149.8|148.6|146.9|144.8|146.126|144.6|144.06|146.6|144.8|140.8|138.6|147||146.4|146|144|||141.2|149.4|146.8|136|134.2|133
06077|26385|/equities/basware|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06078|49841|/equities/bw-lpg|MSCI_EU_SMALLCAP||135.9|139.6|141.8|146.1|150.1|151.4|151.3|151.3|150.8|145.9|148.8|149.1|143.8|141|141.7|142.6|142.6|142.7|142.3|141|143.8|143|147.1|149.3|147.6|147.9|145.9|154|158|159.7|158|157.6|157.6|163.7|166|167.9|169|166.2|171.1|169.8|168|167|170.1|159.6|151.3|152.1|153.8|151.8|152.8|150.2|152.9|158.2|158.9|158.5|154.8|155.5|156.7|153.5|156.8|154.4|159.6|160|162.1|164.1|167.7|167.3|162.1|165.8|169.1|174.9|175.3|164.6|164.2|162.1|168.1|171.8|179|172.3|169.8|168.4|168.5|167.6|166.9|168|163.7|174|180.9|182.7|179|180.7|176.6|175.6|178.3|181.9|177.9|171.2|171.9|175.3|173.6|174|181|192.9|193.2|192.7|192|198|201.8|201.4|202.8|203|201.6|198.9|197.8|192.4|190.3|190.4|186.8|192.5|191.6|188.3|182.4|193.8|199.1|207.2|204.6|202.4|223|221.2|223.8|225|225|213.8|191.8|192.5|192.5|186.9|183.4|182.7|186.4|||180|181.3|176.6|175.5|175.5||173|168.7|167.1|162.8|164.8||165.2|161.9|156.7|155.1|156.2|153.8|148.4|146.4|147.8|145.3|139.9|140.9|140.8|140.7|136.4|136.6|134.5|132.9|135.1|134.4|129.4||||124.8|122.5|123.8|123.7|123|123|123.8|126.9|127.7|129.3|129|127|123.6|119.7|120.8|114.3|113.6|127|128|125.8|134.8|137.5|138.7|139.3|140.4|138.2|132.7|132.7|131.3|136.4|137.3|135.2|134.5|131.7|131.9|129|127.9|126.1|129.9|131.3|136|136.6|142.9|142.5|147|144.6|140.2|144.5|145.5|145.2|144.8|145.7|146.2|148.3|155|162.7|166.9|161.6|164|165.8|159|159||152.4|153|158.6|||159|156.3|154.7|152.6|152.3|146.3
06079|997807|/equities/prosegur-cash-sa|MSCI_EU_SMALLCAP||0.54|0.53|0.529|0.538|0.54|0.53|0.53|0.53|0.529|0.528|0.521|0.52|0.533|0.527|0.544|0.54|0.547|0.544|0.545|0.545|0.544|0.567|0.57|0.565|0.565|0.578|0.579|0.585|0.585|0.59|0.59|0.59|0.59|0.59|0.596|0.597|0.594|0.593|0.592|0.589|0.589|0.581|0.58|0.591|0.603|0.597|0.595|0.586|0.565|0.562|0.566|0.567|0.56|0.557|0.56|0.555|0.549|0.536|0.54|0.538|0.538|0.54|0.53|0.533|0.543|0.543|0.54|0.542|0.535|0.539|0.535|0.534|0.532|0.535|0.535|0.532|0.531|0.529|0.524|0.52|0.52|0.529|0.519|0.512|0.522|0.522|0.523|0.534|0.548|0.539|0.549|0.549|0.55|0.554|0.556|0.559|0.568|0.564|0.546|0.546|0.544|0.54|0.544|0.53|0.532|0.527|0.542|0.535|0.531|0.53|0.531|0.524|0.538|0.546|0.552|0.549|0.552|0.553|0.557|0.555|0.55|0.552|0.541|0.548|0.544|0.552|0.552|0.537|0.521|0.518|0.511|0.51|0.51|0.525|0.524|0.526|0.53|0.531|0.545|0.559|0.548|0.52|0.52|0.52|0.52|0.518|0.52|0.525|0.533|0.53|0.529|0.523||0.529|0.528|0.53|0.516|0.521|0.497|0.49|0.492|0.4835|0.486|0.4905|0.494|0.492|0.511|0.505|0.5|0.498|0.486|0.481|0.483|0.4845|||0.479|0.4885|0.481|0.484|0.48|0.492|0.4975|0.4925|0.483|0.489|0.495|0.491|0.484|0.488|0.483|0.485|0.4835|0.4845|0.49|0.494|0.4955|0.504|0.501|0.484|0.4765|0.4735|0.47|0.48|0.4635|0.463|0.4625|0.468|0.4745|0.469|0.475|0.476|0.478|0.484|0.496|0.504|0.504|0.508|0.508|0.51|0.516|0.509|0.509|0.502|0.5|0.502|0.502|0.501|0.501|0.51|0.517|0.529|0.531|0.53|0.53|0.534|0.528|0.542|0.542||0.537|0.545|0.535|||0.542|0.56|0.565|0.56|0.571|0.563
06080|989943|/equities/semperit-hldg?cid=989943|MSCI_EU_SMALLCAP|||11.5|||11.5|||||11.44||11.4|||11.6||11.5|||11.5||11.52||||11.58||||||11.367||||||||11.4339|11.4316|11.2845|11.2867|11.525|||11.9||||11.84|11.7835|11.8403|11.7113|12||11.94||12.2||12.3|12.16|12.24|||12.74|12.96||12.76|12.64|||||11.78||||||||10.72||10.38|10.98||||||10.32|10.62|||10.98|10.9352||10.74||10.84|10.72||10.72|10.7|10.56|10.72|10.6|11.1|11.16|||11.2||11.26||11.44|11.52|11.46|11.64|11.52|11.74|11.82|11.44|11.6|11.68|||||11.8|11.82||11.68|11.7|11.6|11.66|11.6|11.66|11.86|11.88|11.82|12.027|11.629|11.52|11.72|11.6|11.52|11.36|11.54|11.58|11.52||11.774|11.74||11.76|11.86|11.936|11.8|11.8||12|12||12.078||||12.008|11.7|11.7315|12.06||||12.08|11.1169|11.26|11.3001|11.4|11.3788|11.52|11.56||11.66|11.98|12.3|12.16|||12.14|12.38|12.28||12.56|13.02|13.42|13.22||13.28|13.58||13.48|13.9|13.88|13.62|13.62||13.4||||13.2|13.4|14.22|||||15||15.02||14.58|14.54|14.6|14.6|14.98|15.2|15.38|15.26|15.12||||||||||||||||||
06081|7284|/equities/numis-corporation|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06082|989993|/equities/wilh-wilhelmsen-asa?cid=989993|MSCI_EU_SMALLCAP||107.5|105.4|108.1914|111.9|113.3|113.4|112.3|116.1|113.6|110.5|109.5|110.7|107.2|108.8|106.9|103.5|103.5|104.8|108.3|106.3|107.7|109.9|111.8|119.7|124|120.5|125.6|128.9|130.3|128.5|129.2|128.7|128|128.2|130.3|131.1|128.1|126.4|127.7|126|127|129.9|130.7|127|127.3|128.8|132.1|130.8|140.7|138.3|138.3|135.7|131.2|128.6|123.5|121.8|119.4|116.1|116|113.4|112.9|109.3|109.5|108.5|108.7|109.8|107.9|106.6|106.8|106.9|107.4|108.1|108.2|108.3|109.5|110.8|111|109.5|105.9|103.4|98.3|94.95|94.85|92.8|90.4|96.6|102.6|101|101.3|102|100.7|102.7|103.9|103.1|100.6|99.35|100.7|101.2|100.5|101|99.9|100.7|100.3|101.8|102|108.4|113.1|113.8|109.2|108.2|110.2|109.1|107.5|107.7|106.7|101.5|101.7|100.8|98.35|96.75|96.6|98|100.3|101.4|102.7|104.1|111.8|112.4|113.1|114.7|113.5|111.1|113.6|113.2|113.8|106|106|109.1|118.5|||118.5|119.9|123.2|123.2|122.5||118.1|115.8|115.6|115.3|115.4||114.4|110.4|109.3|105.9|106.1|103.2|101|100.2|98.6|98.8|97.05|98.95|97.95|98.75|98.05|97.15|93.6|92.45|91.7|92.3|91.6||||89.45|88.65|88.2|92.05|92|93.9|94.6|94.2|94.6|93.2|92.8|90.95|92.15|89.7|90.75|100.8|102.6|104.6|104.4|102.1|101.5|105|107.1|106.7|107.7|106.8|102.3|103.1|106.1|108.8|111.8|117.7|115.8|112.2|112|107.7|108.5|107.3|104.4|104|104.7|103.5|99.25|100.9|102|101.6|99.85|103.4|103.6|98.15|96.15|95.95|96.95|96.4|96.2|99.4||||||||||||||||||
06083|1153071|/equities/cm-com|MSCI_EU_SMALLCAP||5.9|5.9|5.96|6.06|6.06|6.17|6.25|6.2|6.21|6.25|6.29|6.3|6.34|6.36|6.3|6.38|6.45|6.47|6.44|6.48|6.55|6.63|6.64|6.75|6.8|6.79|6.97|7.07|7.25|7.26|7.38|7|6.79|6.89|6.92|6.83|6.91|6.94|6.94|6.77|6.55|6.4|6.39|6.44|6.46|6.63|6.67|6.7|6.7|6.7|6.73|6.73|6.52|6.67|6.47|6.5|6.49|6.4|6.41|6.43|6.4|6.4|6.4|6.58|6.69|6.7|6.64|6.73|6.73|6.7|6.74|6.74|6.65|6.78|6.8|6.93|7|6.97|6.98|7.04|6.95|6.98|7.09|7.04|7.1|7.66|7.72|7.76|7.83|7.95|7.9|7.77|8.05|8.32|7.79|7.24|7.25|7.25|7.25|7.25|7.25|7.16|7.13|6.99|7|6.94|6.93|6.9|6.87|6.93|6.8|6.9|6.61|6.62|6.55|6.65|6.71|6.61|6.5|6.62|6.83|7.1|7.18|7.2|7.15|7.15|7.24|7.21|7.15|7.27|7.15|7.27|7.23|7.16|7.26|7.11|6.89|6.84|6.9|6.95|6.9|6.77|6.73|6.76|6.73|6.7|6.52|6.5|6.55|6.57|6.7|6.7||6.7|6.85|6.74|6.86|7.02|7|7|6.95|7.04|7.25|7.22|7.23|7.2|7.34|7.46|7.62|7.67|7.49|7.49|7.54|7.15|||7.01|7.1|7.065|6.72|6.67|6.45|6.5|6.53|6.815|6.89|6.91|7.145|6.97|7.035|7.265|7.5|7.44|7.5|7.93|8.15|8.6|8.45|8.43|8.18|8.2|8.285|7.98|8.175|8.155|8.215|8|7.93|7.965|8|7.905|7.97|7.9|7.6|7.585|7.71|7.8|7.9|8|7.96|8.04|8.17|8.25|8.08|8.135|8|8.15|8.185|8.28|8.3|8.35|8.385|8.46|8.54|8.52|8.45|8.59|8.78|8.84||8.74|8.74|8.6|||8.59|8.5|8.59|8.515|8.73|8.8
06084|958918|/equities/hansa-medical-ab|MSCI_EU_SMALLCAP||33.46|32.6|31.5|31.96|32.28|30.9|31|31.3|30.66|32.24|33.84|33.74|33.38|31.42|33.02|33.58|34.52|34.84|35.44|36.6|36.78|37.48|38.42|39.58|39.76|39.94|40.3|40.5|40.8|41.7|44|47.3|41.78|42.14|42.44|41.96|44.04|45|47.2|49.28|40.16|40.48|40.62|41|41.28|41.9|40.48|41|41.4|41.9|42.6|43.5|42.96|43.56|45.34|45.34|48|48.34|49.7|49.24|49.96|50|50.25|52|56.45|57.3|53.25|52.6|52.7|54|54.75|49.76|47.48|43.36|40.32|39.24|38.44|38.8|38.76|39.5|39.98|39.38|39.6|38.66|37.38|39.72|41.64|41.96|42.12|42|42.8|42.44|41.4|41.18|41.72|45|45.58|48.98|49.46|49.98|51.15|53|51.7|52|50.6|49.02|47.92|47.68|47.62|47.06|48.2|49.54|48.88|51.5|49.2|42.46|43.18|44.96|46.64|48.16|49.72|49.36|54.65|55.9|54.5|54.05||53.15|54.9|53.85|49.9|44.9|45.3|43.8|41.46|43.6|44.4|43.02|40.28|39.76|38.5|38.78|38.38|38.78|36.44|32.02||31.18|30.8|30.4|29.84|29.54||29|29|27.58|27.68|27.96|28.7|30|30.16|30.1|29.58|29.56|30.4|32|30.08|31|30.38|31.5|32.18|32.24|31.28|33.36|||29.66|29.46|29.52|29.36|29.48|29.7|29.24|28.98|29.1|29.5|30.5|31|32.08|32.62|31.46|31.5|31.2|31.12|32|32.26|31.88|32.9|32.76|32.24|33.2|33.2|33.18|33.36|34.76|35.56|34.78|35.26|37.68|36.9|38.88|40.5|40|40.4|37.84|34.68|36.16|35.66|35.3|35.88|32.06|31.26|31.2|31.78|33.86|34.18|34.6|35.26|35.42|35.42|34.98|36.86|36.44|35.68|32.78|25.96|26.52|27.9|27.86||28.34|29.4|27.28|||24.66|23.54|23.62|25.68|26.2|26.7
06085|948747|/equities/tecnicas-reunidas?cid=948747|MSCI_EU_SMALLCAP||11.28|11.23|10.76|10.59|10.9|11.07|11.09|11.25|10.97|11.02|11.19|10.76|10.5559|10.9|11.18|11.2597|11.28|11.25|11.1201|11.3|11.13|11.16|11.266|11.43|11.39|11.53|11.6|11.55|11.58|11.72|11.86|11.6|11.75|11.94|11.96|11.88|11.99|12.08|12.05|12.11|11.93|11.49|11.3708|11.85|12.13|12.04|11.96|12.23|12.78|12.67|12.64|12.55|11.988|11.83|11.72|11.38|11.03|10.95|10.88|10.88|11|11.14|11.13|11.345|11.54|11.46|11.7|11.65|11.23|10.75|10.79|10.78|10.74|11.06|10.84|10.58|10.55|10.54|10.49|10.63|10.71|10.59|10.75|10.91|10.84|11.54|11.67|11.77|11.98|12.09|12.3|12.4|12.6|12.62|12.72|12.19|12.37|12.35|12.43|12.49|12.54|12.47|12.34|12.13|12.47|12.57|12.63|13.25|13.215|13.13|12.72|12.71|12.32|12.34|12.095|12.46|12.47|12.77|12.85|12.1|12|12.31|12.64|12.71|12.77|13.49|12.81|12.76|13|12.935|12.67|12.79|13.1|13.01|12.75|12.68|13.1|10.72|10.84|10.85|10.77|10.71|10.66|9.925|9.79|9.775|9.57|9.68|9.64|9.5|9.28|9.425|9.3075|9.565|9.525|9.305|9.395|9.375|9.265|9.22|9.0575|8.98|8.92|8.785|9.27|9.525|9.46|9.1925|8.675|8.225|8.15|8.195|8.025|7.76|||7.54|7.415|7.38|7.405|7.165|7.16|7.145|7.16|7.41|7.415|7.375|7.2|7.175|7.2|7.37|7.37|7.62|7.5175|7.595|7.925|7.855|7.86|7.965|7.82|7.71|7.78|7.5725|7.635|7.87|7.81|7.605|7.67|7.79|7.735|7.73|7.73|7.795|7.75|7.74|7.77|7.835|7.865|8.16|8.12|8.26|8.35|8.3|8.18|8.055|7.605|7.545|7.395|7.58|7.785|7.77|7.855|7.97|8.21|8.24|8.29|8.39|8.38|8.47||8.46|8.56|8.62|||8.66|8.71|8.87|8.65|8.64|8.65
06086|989785|/equities/fincantieri-spa?cid=989785|MSCI_EU_SMALLCAP||5.982|5.878|5.79|5.872|5.814|5.818|5.696|5.818|5.664|5.776|5.884|5.764|5.78|5.85|5.8|5.426|5.398|5.314|5.206|5.276|5.296|5.184|4.959|4.959|4.955|4.952|4.858|5.158|5.088|5.026|5.004|5.008|4.897|4.932|4.941|4.869|4.93|4.903|4.812|4.77|4.725|4.74|4.756|4.691|4.743|4.8|4.787|4.775|4.75|4.738|4.82|4.852|4.655|4.708|4.669|4.669|4.533|4.559|4.579|4.605|4.65|4.74|4.706|4.809|5.04|5.108|5.074|5.106|5.062|5.086|5.09|5.05|5.046|5.078|5.08|5.06||4.93|4.975|5|5.018|4.94|4.9946|5.05|5|5.028|5.22|5.27|5.408|5.492|5.454|5.43|5.598|5.544|5.646|5.562|5.446|5.166|4.822|4.859|4.913|4.962|4.911|5.014|5.19|5.04|5.04|5.05|5.198|5.048|4.595|4.605|4.69|4.789|4.84|5.135|5.219|5.1|5.176|5.237|0.54|0.561|0.566|0.579|0.578|0.591|0.586|0.585|0.587|0.593|0.596|0.6|0.619|0.616|0.625|0.625|0.615|0.613|0.615|0.615|0.615|0.625|0.645|0.635|0.635|0.635|0.655|0.685|0.676|0.669|0.675|0.705|0.7175|0.717|0.735|0.726|0.727|0.76|0.766|0.768|0.776|0.776|0.776|0.775|0.795|0.77|0.785|0.786|0.805|0.755|0.74|0.771|0.755|0.706|||0.708|0.668|0.676|0.675|0.685|0.695|0.675|0.625|0.626|0.615|0.605|0.595|0.595|0.568|0.525|0.515|0.515|0.475|0.4855|0.4965|0.489|0.509|0.495|0.505|0.495|0.507|0.501|0.499|0.4955|0.4865|0.485|0.476|0.4775|0.485|0.485|0.485|0.4865|0.485|0.4905|0.489|0.4935|0.495|0.513|0.501|0.4975|0.507|0.51|0.517|0.518|0.534|0.53|0.545|0.562|0.595|0.566|0.542|0.548|0.55|0.55|0.55|0.55|0.56|0.56||0.57|0.56|0.55|||0.54|0.55|0.54|0.55|0.54|0.54
06087|19717|/equities/cellectis-sa|MSCI_EU_SMALLCAP||1.958|1.978|2.04|1.92|1.788|1.73|1.754|1.794|1.82|1.746|1.768|1.808|1.84|1.81|1.708|1.714|1.73|1.738|1.748|1.75|1.77|1.73|1.77|1.76|1.766|1.8|1.87|1.794|1.812|1.838|1.87|1.88|1.85|1.85|1.84|1.886|1.97|1.958|1.898|1.828|1.822|1.908|1.932|1.964|1.974|1.966|1.968|1.988|1.986|2.045|2.07|2.07|2.08|2.09|2.09|2.09|2.1|2.065|2.03|2.055|2.035|2.05|2.085|2.07|2.1|2.135|2.135|2.12|2.17|2.135|2.06|2.045|2.115|2.015|1.868|1.85|1.83|1.812|1.832|1.844|1.848|1.878|1.866|1.886|1.87|2.035|2.085|2|2.02|2.1|2.05|1.836|1.844|1.848|1.906|1.886|1.914|1.948|1.898|1.842|1.88|1.75|1.75|1.88|1.864|1.88|1.894|1.848|1.74|1.74|1.71|1.706|1.758|1.75|1.774|1.818|1.816|1.862|1.918|1.942|2.085|2.17|2.24|2.255|2.325|2.38|2.39|2.55|2.41|2.45|2.45|2.5|2.53|2.51|2.53|2.58|2.63|2.645|2.65|2.73|2.72|2.81|2.83|2.735|2.84|2.965|2.84|2.82|2.99|3.025|2.79|2.71||2.53|2.45|2.45|2.39|2.48|2.5|2.455|2.41|2.41|2.4|2.39|2.47|2.66|2.735|2.655|2.595|2.565|2.57|2.66|2.635|2.53|||2.538|2.5|2.38|2.398|2.39|2.316|2.242|2.298|2.372|2.354|2.428|2.44|2.45|2.524|2.54|2.304|2.34|2.356|2.42|2.384|2.32|2.404|2.42|2.526|2.578|2.596|2.5|2.59|2.636|2.7|2.65|2.66|2.792|2.88|2.85|2.82|2.776|2.734|2.736|2.75|2.74|2.722|2.78|2.684|2.654|2.58|2.678|2.6|2.582|2.488|2.404|2.516|2.554|2.55|2.578|2.604|2.654|2.72|2.686|2.744|2.788|2.8|2.87||3.05|3.118|3.158|||3.09|3.25|3.44|3.002|3.11|2.88
06088|1115207|/equities/lime-tech|MSCI_EU_SMALLCAP||373.5|346|349.5|344|334.5|335|331|353|361.5|339|350|359.5|360.5|365.5|368.5|358|350|348.5|334.5|336|335|336|338|338|339.5|347.5|348|344|341|348|344|345|339|344.5|350.5|351|351.5|351|351.5|358|359|350|351.5|353|347.5|345|358.5|361|343|335.5|328|327.5|327.5|331|333.5|329.5|332|321|320|318.5|317.5|318.5|313|324.5|332.5|335|333|346|349.5|350|351.5|350|348.5|350|349|348|341.5|342.5|345.5|354|351|340.5|357.5|338|337.5|363|369|368|367.5|361|363|356|360|367|377|375|376.5|377|374.5|368.5|367|363.5|360|358|355.5|352|363.5|353.5|353|355.5|354.5|356|351.5|350|345.5||333|344|352.5|364|360.5|367|371.5|363|358.5|363.5||366|354|353|353.5|358|374|372|396.5|391|398|397.5|390|392.5|376|380|375|372|351|343||337|327|328|333.5|351.5||352|324.5|330|360|342|350.5|341.5|314.5|327.5|322|330|352|362.5|360.5|365|372|375|372|373|368.5|384.5|||380.5|377|375|370|369.5|346|354|357|356|360|365|365|357|352.5|355|344|344|344|344|340.5|348|339|337|330.5|327|328|325|334|331.5|339.5|345|344|337.5|339|347|347.5|348|345.5|345.5|341.5|341|341.5|346.5|348|342.5|342.5|347|350|340|322|327|329.5|328.5|329.5|326.5|328.5|320|320|316|310|310|312|312||298.5|300.5|302|||309|308.5|314.5|305.5|306|304.5
06089|1155593|/equities/atlantic-sapphire-as|MSCI_EU_SMALLCAP||0.0808|0.081|0.0788|0.078|0.0778|0.0783|0.0794|0.0809|0.081|0.08|0.0801|0.0806|0.082|0.0815|0.0814|0.0799|0.0819|0.082|0.0799|0.0818|0.0822|0.0839|0.086|0.0872|0.09|0.092|0.0928|0.0872|0.0899|0.0949|0.097|0.103|0.097|0.2|0.2|0.2398|0.2372|0.22|0.2369|0.271|0.3803|0.3897|0.25|0.2098|0.231|0.232|0.2498|0.232|0.23|0.29|0.3995|0.422|0.4746|0.1147|0.1175|0.1119|0.0944|0.0965|0.64|0.6|0.744|0.7|0.78|0.84|0.87|0.87|0.855|0.8498|0.8431|1.009|1.12|1.1498|1.4948|4.85|5.08|5.235|5.2|5.235|5.197|5.7|6.29|6.3|6.05|5.649|5.888|6.142|6.68|6.98|6.34|5.217|4.91|4.76|4.8|4.674|4.82|4.824|4.66|5.3|5.859|6.2|7|7.3|7.3|7.46|7.448|7.949|8.485|9|8.999|9.116|9.249|9.1|9.1|9|9.1|9.36|9.8|9.2|9.117|9.783|9.966|10.65|10.612|11.3|11.388|11.356|10.688|11|11.98|12.15|12|13|12.5|12.2|11.08|10.8|11|11|11.16|||11.48|11.38|11.5|11|11.4||11.42|12.3|12.38|10.3|9.6||9.5|9.47|9.1|8.99|8.97|9|9|9.26|9.7|9.3|9.49|9.65|10.88|9.58|9.6|8.58|8.66|9.1|9.2|9.4|9.4||||9.48|8.2|8.89|9.19|9.2|8.96|8.69|9.2|9.09|8.62|9.28|9.47|11.26|10.92|11.18|11.36|11.72|12.2|12.18|15|15.4|15.9|14.98|15|15|15.38|16.6|17.04|17.6|17.5|17.5|17.5|17.68|17.6|17.78|18|17.46|17.5|17.9|18.2|17.58|17.16|18|18.48|15.7|15.88|16|15.7|15.96|15.96|16.16|15.28|15.94|15.44|15.5|16.2|16.48|17.3|18.5|16.94|17.2|17.38||17.14|18|18.2|||19|20|18.2|21.9|20.35|17.14
06090|1167070|/equities/link-mobility-group-holding-asa|MSCI_EU_SMALLCAP||24.45|24.35|23.7|23.7|24.05|23.8|23.75|23.35|23.35|23.35|23.6|23.2|23.05|23.4|23.9|24.15|24.25|24.85|25.6|27.85|27.45|26.5|26.15|26.95|26.55|26.75|26.35|25.8|26.4|26.05|25.6|25.25|25.4|25.7|25.75|25|24.7|24.7|24.15|24.25|24.45|23.1|23.5|24.3|24.15|24|24.6|24.6|24.45|23.5|23.8|23.6|23.6|23.6|23.15|23.2|23.2|23|23|22.15|22|22.15|22.3|23.1|23|23.2|22.05|21.2|21.3|21.5|21.7|21.7|21.55|21.4|22|22.4|22.2|21.6|20.95|20.1|20.2|20.1|20|19.84|19|20.3|21|21.2|21.15|21.15|20.8|20.6|21.15|21|20.2|20.2|20.2|20.15|20.25|20.3|20.1|20.3|20.25|20.25|20.4|20.5|20.7|21.15|21.05|20.6|20.75|20.75|20.8|20.8|21.15|21.5|21.1|20.4|20.4|21.2|20.95|21|21.05|21|20.9|20.6|20.9|20.85|20.85|21.35|21.15|21.4|21.4|21.4|21.3|21.55|21.7|21.15|21.3|||21.25|21.15|21.3|22.05|20.95||20.7|20.7|20.6|20.35|20.25||19.74|19.06|18.84|18.88|18.8|18.58|18.44|18.38|18.8|19.04|18.58|19.2|19.8|19.9|20.4|19.96|19.28|19.36|19.52|19.6|20||||19.8|19.68|19.28|18.86|18.78|18.24|17.7|17.64|17.7|18|18.08|18.3|18.1|17.38|17.38|17.1|16.84|17.3|17.3|17.3|17.02|16.98|17|17.48|17.3|17.14|17.78|18.8|19.22|19.32|18.72|18.22|17.78|17.3|17.16|17|17.54|18.3|18.44|19.48|19.16|19.12|19.24|19.2|18.98|19.02|18.88|18.58|18.34|18.02|17.74|18.04|18|17.98|17.68|17.66|17.64|17.24|17.8|17.78|17.34|18.32||18.38|17.9|17.66|||17.36|17.42|18.06|18.04|18|18.2
06091|28455|/equities/avacta-group-plc|MSCI_EU_SMALLCAP||50.56|48.245|48.5|50.3|52.95|51.95|50.6445|46|49.675|49.82|49.745|50.57|51.45|51.6|52|52.45|55|52|53.32|55|55|53|55.5|59|58|61|65|61|65|64|65|72|67.88|64|65|59.8|58.5|52.745|51|51|52.33|52|47|50|54|53.5|54|54|57|60.14|64.72|69|66|68.4755|79.5|76|76|72|70.495|73|73|72.98|74|75|74|72.2|75|78|78||78|77.9|78|77|77|72|70|67|68|69.808|74|73.7|70|63|61.905|66|71|71|71|73|74|73|72.98|71.95|76.445|76.4|77.96|73|73|81.25|82|86.4|84|78|70|74|68|62|56|57.0825|56.89|53|47.5|45|47|48.98|46|41.4|41|40.5|40.45|40.5|41|41.5|41.5|41.4|42.3755|41.5|42.819|43|44.5|43.5|42.8|43||44.1|44.75|41.62|43|44|44|44.2|44.845|44.9|46|46|45.6|45.5|46.5||46.5|47|46.75|50.98|50.25|49.4|45.5|46|45.8|49|48.5|49.7|50.77|51.7|52.1|53|54.5|57.9|54|56|52.85|50.9|50.25|51|||50|51.25|52.44|51.5|53.245|55|54.5|53|52.745|53.5|54|57|58|59.7|58.5|56|52.79|55|55|55.845|57|78.75|83|88.75|90|88.6|91.78|95|95|97|101.01|101.8|99.245|100.25|102.75|103.75|104|105.49|110|110|105.5|106.15|107.97|101|102.625|103.85|106.7|105.25|105|105.98|105.45|107|109|108|108.45|109.6|112|112|113.7|116|119.375|119.85|119||119.9|115|113.8|||113|115.4|121.4|120|115.95|119.559
06092|29858|/equities/banca-ifis-spa|MSCI_EU_SMALLCAP||20.06|20.04|19.97|20.3|21.12|20.92|21.08|21.1|21.22|21.54|22.64|22.56|22.38|23.16|22.6|22.96|22.8|22.4|22.04|22.12|22.16|22.2|22.14|22.5|22.5|22.48|22.66|22.86|22.92|23.2|23.16|22.9|22.96|22.82|22.7|22.52|22.32|22.18|22.12|21.94|21.8|21.6|21.72|21.92|22.14|22.22|22.04|21.56|21.64|21.46|21.5|21.5|21.36|21.1|21|21.04|20.86|20.98|21.16|21.18|21.26|21.34|21.28|21.24|21.34|21.34|21.24|21.14|21.18|21.18|21.2|21.1|21.02|21.08|21.06|20.88||20.44|20.3|20.34|20.42|20.14|20.16|20.46|19.86|20.76|21.84|22.16|21.9|21.8|21.68|21.32|21.28|21.46|21.5|21.46|21.42|21.2|21.12|21|21.06|21.2|21.24|21.26|21.36|20.84|20.74|20.68|20.58|20.58|19.7|19.8|20.06|20.38|20.42|19.64|19.74|19.53|19.55|19.51|19.35|19.95|19.88|20.08|20.06|20.26|20.14|19.9|20.06|20.32|20.2|19.95|19.48|19.71|19.81|19.59|19.53|19.74|19.79|20.24|21.06|20.78|20.96|20.9|20.96|21.04|21.5|21.52|21.54|21.46|21.4|21.22||21.18|21.16|20.88|20.86|20.92|20.8|20.52|20.44|20.16|19.85|19.45|19.8|19.75|19.91|19.89|19.4|18.56|18.49|18.75|18.38|18.65|||18.24|18.06|17.95|17.82|17.42|17.44|17.3|17.02|16.99|16.99|17.06|17.23|17.07|16.87|17.07|17.24|17.18|16.98|16.96|17.13|17.05|17.15|17.2|17.4|16.98|16.92|16.87|16.58|16.6|16.51|16.66|16.67|16.74|16.68|16.55|16.68|16.15|16.26|16.28|16.16|16.2|16.24|15.88|16.03|16.11|16.13|15.95|16.08|15.97|15.8|15.81|15.66|15.81|16|16.1|16.16|16.17|16.42|16.49|16.04|15.84|15.95|15.99||15.84|15.89|15.96|||15.96|15.95|15.97|15.95|15.75|15.99
06093|33698|/equities/iba?cid=33698|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06094|955882|/equities/grenergy-renovables-sa|MSCI_EU_SMALLCAP||29.5|29.4|29.25|29.9|29.75|28.6|28.25|28.85|28.7|29.2|30.6|29.15|29.75|29.9|30.5|31.05|31.15|33.8|34.1|34.05|33.25|33.1|33.55|33.35|33.65|34.6|33.95|34.25|34.65|36.45|36.5|35.4|35|34.1|34.15|34.7|35.75|36.9|37.15|38.4|38.45|38.75|38.25|38.6|39.2|39.95|40.45|39.75|40|38.75|35.05|35.45|35.05|34.9|35.5|34.95|34.95|34.2|34.2|34.7|35.1|34.75|33.15|32.95|34.05|33.6|33.2|33.25|33.5|33.8|34|34.05|34.25|35.05|35.05|35.05|35.2|34.95|34.9|34.9|35.7|35.2|35.45|34.9|35.15|36.2|36.1|35.45|35.6|35.95|35|35.1|35.2|34.8|34.5|36.15|36.35|35.8|35.8|36.5|36.65|36|34.75|34|35|34.5|34.2|34.25|34.5|34.5|33.95|33.65|34.65|35.25|34.9|33.1|33.85|34.2|33.7|33.9|30.9|31.2|30.95|31.15|31.6|32|32.35|32.35|32.25|31.55|30.95|30.3|28.05|28.7|28.55|27.95|28.95|28.9|28.15|28.95|29.2|29.25|29.6|29.3|28.65|29.15|29|28.9|28.8|28.8|28.9|28.1||27.95|27.5|26.1|26.5|26.7|26.5|26.95|27.8|28.3|27.4|26.9|27.6|27.6|27.25|27.55|26.45|25.9|26|26|24.45|24.5|||25.06|24.9|24.86|24.74|24.36|23.38|23.16|23.36|24.98|24.92|25|24.38|24.44|25|26.48|26.84|24.82|24.9|25.34|25.26|26.18|27.14|27.04|27|27.1|28.16|27.88|28.2|28.52|30.18|29.58|30|30.5|30.34|30.46|31.04|32|32.46|32.4|33.36|32.72|32.68|31.9|31.1|32.1|33.16|33.18|32.52|32.42|32.2|31.68|31.8|32.84|32.68|32.44|32.76|32.34|32.2|32.6|32.8|32.88|33.24|34.78||34.72|34.3|33.8|||32.82|32.64|31.68|31.3|31.56|31.16
06095|25674|/equities/young---co-brewery-exch|MSCI_EU_SMALLCAP||974|980|980|986|992|986|992|992|978|978|982|948|924|898|900|900|902|898|894|900|890|912|944|870|874|882|888|890|902|904|912|912|916|900|910|916|908|912|910|930|888|882|888|910|918|926|924|918|926|920|926|918|912|918|942|928|924|936|934|936|942|950|950|948|950|950|958|962|968||970|980|972|976|970|978|978|982|990|996|998|994|986|986|996|1010|1025|1005|1005|1000|1000|1005|990|995.2|996|1004|1015|1003.35|1010|1018.5|1015|998|990|988|986|972|970|966|979.5556|992|984|984|978|996|980|978|978|987.5174|990|980|974|974|965.6|978.4|984.8333|984.5|988|991.7|1005|1000|1010|964|980|990||1015|1015|1045|1050|1055|1045|1055|1030|1015|990|972|976.8|982|980.4||988|996|994|990|982.445|1015|1020|1013.93|1030|1025.051|982.16|994.9|990|988|990|980|988|986.049|984.049|970|968|968|975|988|||998|986|980.75|996|992|1000|992|1025|1025|1005|1006.6|1020|1010|1005.56|1027.95|1050|1032|1045|1055|1055|995.8|1000|1010|1040|1025|1025|1020.082|1045|1010|1040|1020.082|1030|1030|1020|1025|1030|1030|1045|1040|1035|1040|1065|1048.4|1050|1060|1075|1075|1096|1110|1105.65|1120|1113|1125|1120|1120|1115.35|1120|1113|1110|1109|1110|1120|1120.056||1111.075|1120|1130|||1120.056|1110|1125|1115|1085|1085
06096|1096236|/equities/funding-circle|MSCI_EU_SMALLCAP||141.5|139.5|134.5|135.5|135.5|135|131.5|128|126.5|128|133|130|130|132.5|136|135.5|139|133|133|134|135|134.5|136.5|136|139|146|148|147|143|145|145|147|146|141|141|141|139|138.5|134.5|133.5|136|136|138|144|138.5|131|127.5|127.5|131.5|131|129.5|130.5|130|129|125|124|120.5|122|131|131|132|130.5|100.5|101.5|107|106|107|106|105||106.5|107.5|108|106.5|105.5|110|109.5|107|103|103.5|106|102.5|103.5|104.5|100.5|114|114.5|114.5|113.5|115|112|106|109.5|112.11|111|109|113.5|112|105.5|106.5|103|101.5|100.5|101.5|103|104.5|104.5|103|104.5|104.84|99.6202|99|97|100|86.4|86.629|87|85.4|85|85.2|84.288|90.65|91.32|93|90.5|91|91.6|94|93.68|96|96.8|95.2|91.3176|90.2||85.4|80.8|81.2|83.6|82.6|83.6|83.33|81.8|85.6|90|78.8|78.44|81.14|75.31||72.4|73.6|68|70|71|67|61.75|65.2|56.4|48.4|47.2|47.2994|47.2|47.28|46.9|46.2994|46.6|46.7664|47.9|48.8403|45.625|45.3|43.5|45.5|||46.8|46.648|46.9|48.7|49.3|49.9|49.35|48.649|49.9|49|49|49.2|48|46.25|44.9|47|28.001|27.84|28.7|28.46|29.8895|29.8|29.6|30.4|31|30.06|31.197|32.4|31.9|31.7|30.85|29.382|28.6|27.6179|28|29.1|29.93|29.918|30.9|30.4|30.4|30.9|30.63|32.9|31.8|32.5|34.893|34.2|35.9|37.2|36.9|37.128|37.8|39|39.5|38|40|41.8298|37|37.3|38|39|39.906||44.3|40.84|41.5|||41.604|39.004|39.004|40.1|39|38.4
06097|992769|/equities/luceco-plc|MSCI_EU_SMALLCAP||129|128.4|131|133.2|130|129|129.4|130.8|132.4|132.4|133|132.2|133|133|135|136|135.2|137.4|136|137.2|136.6|141.2|143|144.8|144.8|145.2|150|149.8|154.4|159.8|164|167|161|158.8|156.2|156.2|156|158.2|157.6|157.6|155.4|154.6|156|156.6|158.8|150.6|153.2|150.4|153.6|152|153.6|153.2|153.8|155|157.8|155.8|153.6|155.2|158|155.8|152.2|153.8|155|155|155.8|154.8|155|153.8|156||153.6|159.1784|159|157.8|162.19|163|156|156.2615|150.8|150.8|151|151|151|150.2|148|161.4|164.8|159.4|164.8|164.8|164.4|162.408|169.8|170.2|171.666|169|173|172.6|172.8|172.8|171.19|171.8|169.8|172.8|169.4|166|160.2|160.6|159.8|169.8|169.8|168.6|169.4|181.22|186.222|184.8|186|186.0236|188.6|189.4|189.4|189.8|194.8|194.8|194.8|191.66|195|192.9341|184.8|184.2|179.6|179.2|177.2|180.4||184.2|184.4|184.8|184.8|186.8|185.6|183.6|183.4|177.614|169.8|165|164.8|162|165||166.8|166.4|169.6|167|167.4|167|167.8|166.074|167|163|160|162.2|164.8|164.4112|162|159.51|156.2|160|160|159.8|153.608|150|147.8|141.8|||139.8|137.6|138.007|123|124.006|124.2|125|125|123|124.8|124.8|125.8|129.8|131.8|131.7|134.8|135.4|136.3365|138|140.2|140|147.4|147.8|147|147.2|147.8|149.8|150|149.8|150|149.8|151.28|150.6|151.8|152.66|150.4|151|153.9865|152.8|148|141.6|143.2|154.0982|161.272|162|145|144.8|144.8|134|134.8|135.8|136.8|136.2|134.8|129.6043|129.6|127.8|127.8|128|127.6|128|127.2|127.8||129.6|127.4|127.8|||128|129.6|129.8|128|128|120.8
06098|954921|/equities/talenom-oyj|MSCI_EU_SMALLCAP||3.82|3.695|3.57|3.46|3.37|3.495|3.28|3.315|3.3|3.27|3.325|3.285|3.265|3.3|3.41|3.495|3.325|3.475|3.51|3.6|3.7|4.09|3.8|3.87|3.99|4.005|4.09|4.09|4.15|4.25|4.165|4.185|4.2|4.23|4.29|4.4|4.45|4.66|4.935|5.06|5.02|5.1|5.1|5.19|5.18|5.12|5.16|5.15|5.14|5.14|5.06|5.1|4.84|4.77|4.835|4.7|4.665|4.685|4.745|4.67|4.84|4.76|4.775|4.89|4.945|4.95|4.88|4.92|4.89|4.9|4.9|5.02|4.76|4.665|4.385|4.355|4.365|4.405|4.435|4.47|4.525|4.5|4.6|4.64|4.635|4.705|4.785|4.79|4.79|4.78|4.795|4.935|5.06|5.21|5.28|5.28|4.88|4.775|4.685|4.765|4.68|4.7|4.675|4.69|4.695|4.74|4.745|4.8|4.8|4.875|4.9|4.84|4.855|4.965|4.94||5.02|5.1|5.1|5.03|5.02|5.03|5.07|5.09|5.08|5.09|5.1|5.07|5.05|5.14|5.32|5.3|5.26|5.39|5.26|5.25|5.29|5.25|5.27|5.19|5.32|5.13|5.1|5.15|5.18|5.2||5.2|5.2|5.2|5.25|5.5||5.32|5.4|5.46|5.38|5.4|5.48|5.57|5.62|5.87|5.68|5.79|5.98|5.9|5.87|6|5.84|5.9|5.85|5.95|6.1|6.13|||5.94|5.8|5.96|5.63|5.5|5.59|5.58|5.55|5.3|5.44|5.39|5.41|5.44|5.49|5.41|5.35|5.25|5.28|5.4|5.37|5.45|5.5|5.51|5.49|5.5|5.48|5.38|5.59|5.4|5.47|5.45|5.49|5.48|5.4|5.41|5.73|5.73|5.8|5.87|6.15|6.38|6.09|6.13|6|5.93|5.74|5.75|5.9|6|6.15|6.06|6.03|6.07|6.21|6.29|6.32|6.26|6.31|6.3|6.26|6.26|6.28|6.41||6.24|6.13|6.15|||6.06|5.93|5.82|5.82|5.72|5.88
06099|1156935|/equities/quantafuel-as|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.88|5.85|5.85|5.895|5.785|5.77|5.785|5.785|5.7|5.7|5.495|5.42|5.48|5.495|5.47|5.4|5.25|5.3|5.24|5.25||5.135|5.09|5.14|||5.3|4.17|4.2|4.2|4.25|4.25
06100|1117820|/equities/northern-bitcoin?cid=1117820|MSCI_EU_SMALLCAP||39.2|39.65|36.35|35.3|35.7|35.05|35.2|34.85|34.3|33.5|33.65|35.6|34.1|35.5|32.3|29.25|29.5|29.3|28|28.15|28.3|28.2|28.95|30.5|29.95|30.65|31|33.55|34.9|35.45|33.1|29.75|26.4|26.85|26.9|25.95|26.6|26.3|26.9|27.05|27.4|27|26.6|26.45|26.6|26.2|25.75|25.2|26.35|26.65|26.2|27.6|27.05|27.9|29|29.3|28.7|28.25|28.3|28.45|27.9|27.45|27.5|28.5|27.6|28.75|29.55|28.3|27.85|26.7|26.45|26.6|26.05|26.45|25.3|25.1|23.4|21.35|21.2|21.1|20.9|19.6|20.3|19.58|19.74|21.1|21.9|21.5|21.5|22.1|21.8|21.15|21.8|22.05|22.45|21.9|21.55|22.3|22|21.45|20.95|21|21.6|20.55|19.28|26.1|28.2|30.7|32.95|25.3|24.2|24.35|24.4|23|24.6|24.95|24.4|23.4|23.35|22.7|22.55|22.9|23.2|23.6|23.8|24|24.5|24.6|23.95|24.7|24.55|25.25|24.25|24.7|25|24.6|25.65|26.1|27.5|27.2|26.85|27.25|27.25|26.3|26.3|27|26.95|26.55|26.15|25.7|26.65|26.55||27.5|28.85|26.7|23.55|24.3|23.7|22.8|21.1|21.3|20.35|20.25|20.7|21.75|21.65|21.9|22.25|23.2|22.25|22.05|23.75|26.8|||27.2|27.2|28.5|28|28.5|27.45|26.25|26.65|27.1|27.4|29.45|29.5|29.95|31.75|30.45|30.5|30.3|30.75|32.5|30.8|33.3|33.3|33.25|28.4|26.5|27.2|27|27.65|29.35|29.95|31|30.05|28.3|27.4|26.5|26.15|25.3|24.65|25.95|26.85|28|28.3|28.4|27.45|26.5|26.25|26.9|26.5|26.7|27.1|27|27.5|28.7|29.6|29.55|32.3|30.05|29.75|27.45|25.45|25.8|26.2|27.45||26.3|26.3|26.2|||25.75|25.8|25.9|25.55|24.35|26.2
06101|989690|/equities/ascopiave?cid=989690|MSCI_EU_SMALLCAP|||2.785|||2.7902||||||||||||||2.75|2.805||||||||||||||||||||||||||||||||2.855|2.865|2.795||||||||||||||||||||||||||||||||||||||2.44||||2.385|2.37|2.355|2.365||2.395|2.39||2.37|2.395|2.36|2.345|2.36|2.36|||||2.26||||2.23||||||2.27|||||||||||||||2.2|||||||||2.25||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2||2.205||2.25|2.25||2.26||||||||||||||||||
06102|100242|/equities/lar-espana-real-estate-socimi-sa|MSCI_EU_SMALLCAP||8.26|8.18|8.18|8.16|8.18|8.18|8.18|8.17|8.18|8.06|8.09|8.2|8.2|8.23|8.24|8.24|8.24|8.25|8.24|8.25|8.25|8.25|8.24|8.25|8.24|8.24|8.22|8.24|8.23|8.24|8.25|8.25|8.23|8.22|8.23|8.24|8.25|8.23|8.22|8.21|8.22|8.22|8.16|8.11|8.19|8.22|8.25|8.12|8.15|8.16|8.15|8.27|8.24|8.26|8.26|8.34|8.3|8.2|8.3|8.11|8.08|8.08|8.08|8.06|8.07|8.08|8.07|8.09|8.02|8.06|8.1|8.1|8.09|8.08|8.07|8.1|8.13|8.15|8.12|8.08|8.05|8.1|8.1|8.12|8.11|8.17|8.1|8.14|8.2|8.21|8.21|8.21|8.22|8.22|8.23|8.25|8.28|8.25|8.22|8.22|8.225|6.99|6.95|6.92|6.95|6.96|6.94|6.97|6.97|6.94|6.91|6.87|6.92|6.94|6.96|6.98|7.02|7.05|7.06|7.03|7.05|7.07|6.94|6.94|6.99|6.99|7.03|7.05|7.05|7.16|7.04|6.96|6.86|6.98|7.05|7.26|7.3|7.38|7.17|7.21|7.19|7.25|7.25|7.25|7.15|7.15|7.07|7.1|7.11|7.12|7.08|7.06||6.9|6.9|6.89|6.83|6.995|7.69|7.32|7.31|7.5|7.53|7.51|7.66|7.63|7.64|7.6|7.65|7.62|7.52|7.56|7.3|7.3|||7.22|7.16|7|7|6.9|6.95|6.86|6.75|6.79|6.82|6.83|6.82|6.85|6.84|6.81|6.82|6.75|6.7|6.64|6.51|6.46|6.49|6.46|6.41|6.44|6.42|6.44|6.26|6.35|6.27|6.4|6.39|6.41|6.4|6.3|6.29|6.21|6.29|6.24|6.28|6.31|6.32|6.38|6.35|6.4|6.3|6.27|6.3|6.3|6.3|6.4|6.55|6.4|6.54|6.58|6.54|6.53|6.44|6.36|6.31|6.22|6.2|6.15||6.155|6.19|6.195|||6.18|6.15|6.18|6.205|6.21|6.16
06103|989744|/equities/clas-ohlson-b?cid=989744|MSCI_EU_SMALLCAP||202|200.4|197.5|197.8|196.4|191|186.8|187.3|187.4|192.3|191.3|192.1|190|195.6|192.2|188|187.9|180.2|180.6|182.6|179|175.1|176.2288|176|173.7|172.2|174.1|173.1|173|176.4|176.6|174.1|169.7|168.7|166.2|165.8|163.3|163.15|163.8|165.5|159.5|160.8|163|165.1|167.8|169.3|169.3|168.3|168.5|170.2|169|167.3|162.6328|162.4|162.2|159.8|157.5267|158.1|158|157.8|159.2|156.8|167.1|163.8|170.5|174.9|174.2|173.1|170.6|169.2|168.9|164.4|165|165.2|166|165.2|165.1|163.5|162.5|161.3|161.2|163.5|171.4|159.5|155.8|166.5|169.8|170.8|168.5|168.9|168.3|166.4|166.6|165.4|166.5|165.8|168.4|169.7|168.6|166.9|166.8|162.7|163.7|165|166.1|177|184.9|183.7|179.9|179.1|176.8|176.3|179.7|179.2|183.3|184.3|184.3|182.8|181|177.4|173.1|174.5|176.1|174.6|173.8|167.6|158.6|171.4|152.7|154.1|152.8|149.3|148.2|149.5|149|152.15|151|151.8|151.1|152.7|150|147.9|150.2|148|145.1|141.5|141|142.2|142.3|139.4|136.5|134.5|134.75|135.2|135|135.9|138.6|140.7|141.8|141.8|137.6|139.3|140.6|138.8|140.2|140|139.1|140.4|139.8|141|145.4|145.8|145.1|145.4|||145|145.5|142|140|140.2|140.5|138.3|136.8|138.9|139.8|139.8|137.4|134.6|136|138.9|141.8|150.9|168.5|170.6|178.1|176|174.5|173.35|173.6|172.8|171.7|169.2|170|170.2|168.9|167.3|164.5|151.1|151|151.2|152.95|155.6|147|145.4|147.3|149.65|149|148.6|147.8|148.7|146|145.7|146.6|149.1|151.3|149.5|153|157.3|159.3|159.6|162.6|161.1|161.9|167.5|157.5|157.3|155.5|158.3||159.1|158.8|159.5|||160.5|160.5|159.8|158.4|157.2|158.5
06104|1167214|/equities/soltec-power-holdings-sa|MSCI_EU_SMALLCAP||1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.598|1.7|1.736|1.79|1.954|1.968|1.998|1.97|1.966|2.015|1.974|1.98|1.95|1.984|1.998|2|2|1.99|2.04|2.06|2.04|2.04|2.03|2.05|2.04|2.04|2.02|2.02|2.06|2.06|2.06|2.07|2.1|2.03|2.085|2.12|2.115|2.12|2.12|2.125|2.18|2.195|2.205|2.22|2.24|2.235|2.215|2.24|2.225|2.265|2.23|2.25|2.28|2.295|2.315|2.27|2.26|2.275|2.275|2.29|2.185|2.19|2.16|2.185|2.215|2.2|2.32|2.415|2.4|2.43|2.42|2.43|2.42|2.425|2.25|2.24|2.27|2.3|2.325|2.31|2.355|2.39|2.425|2.445|2.445|2.35|2.37|2.285|2.4|2.68|2.61|2.68|2.635|2.555|2.645|2.65|2.74|2.8|2.69|2.58|2.58|2.53|2.525|2.5|2.345|2.365|2.34||2.35|2.355|2.28|2.185|2.225|2.2|2.2|2.185|2.22|2.24|2.275|2.395|2.42|2.44|2.495|2.62|2.58|2.5|2.4|2.255|2.18|||2.304|2.32|2.24|2.238|2.228|2.166|2.158|2.2|2.246|2.22|2.346|2.32|2.368|2.47|2.598|2.62|2.538|2.568|2.73|2.74|2.86|3.278|3.068|3.022|3.096|3.108|3.078|3.026|3.104|3.16|3.058|3.07|3.13|3.13|3.176|3.266|3.14|3.076|3.04|3.08|3.02|3.03|3.118|3.09|3.132|3.108|3.13|3.05|2.916|2.948|2.932|2.93|3.034|3.062|3.118|3.172|3.144|3.274|3.32|3.368|3.366|3.362|3.518||3.538|3.54|3.488|||3.438|3.426|3.436|3.36|3.414|3.44
06105|102929|/equities/cerved-information-solutions-spa|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06106|1161148|/equities/pexip-holding-asa|MSCI_EU_SMALLCAP||45.6|45.15|44.7|44.65|44.35|43.2|42.35|42.5|42.45|42.5|42.3|42.9|43|43.2|41.9|41.35|42.4|43.8|43.4|43.55|43.5|43|43.45|43.25|42.5|41.9|39.9|39.55|40|39.8|38.9|38.35|38.5|39.15|39.2|39.3|39.6|39.7|39.45|38.5|38.15|37.7|38|38.7|38.95|38.5|37.65|37.45|38.1|38.1|37.55|37.5|37.3|37.25|37.75|37.5|36.95|36.5|35.8|35.05|34.25|36|35.95|35.95|36.5|36.75|36|36.2|36|36.9|36.5|36.65|36.2|35|34.5|33.75|31.7|30.1|30|29.75|29.2|28.65|28.9|29|28.15|29.95|30.6|30.6|30.5|30.2|29.95|30|30.6|30.25|30.6|31|31.3|31.15|31.25|30.9|30.6|30.7|30.8|30.1|28.45|28.5|28.55|28.8|29.5|29.35|29.35|29.2|29.85|30|30.4|30.4|30.8|30.9|31.4|31.7|31.85|31.9|30.6|30.2|29.8|29.9|30|30.15|30.3|30.9|31.8|31.75|32|31.85|30.1|29.2|28.9|28.9|29.15|||29.9|28.45|28.8|29.35|30.1||30.25|29.4|30|29.15|29||27|27.45|27.3|27.35|28.6|28.3|27.6|27.4|27.6|28.6|28.6|29.6|31|30.1|30.95|31.7|31.5|31.6|32.1|32|31||||29.66|29.5|29.1|29.5|29.26|28.42|29.16|26.22|27.1|27.36|27.02|27.2|27.16|26.84|27.4|27.32|27.22|27.32|27.38|27.54|28.2|27.96|27.7|27.16|26.68|27.6|27.76|28.3|25.3|24.5|25.56|27.7|27.8|27.32|26|25.8|25.8|25.8|26.26|26.5|24.9|25.4|25.18|25.6|25.4|25.74|26|26.66|26.1|26.14|26|25.94|26.4|26.4|25.76|25.74|26.3|25.86|25.32|26|25.8|26.48||26.04|25.8|26.7|||26.3|27.62|28.3|28.3|28.3|28.6
06107|978741|/equities/hotel-chocolat-group-plc|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374|374.6999|375|374.6999|375|374.6999|375|375|375|375|375|375|374.6999|374.6999|372|372|372|372||373|372|372|||372|373|372|373|372|371.9999
06108|949751|/equities/bactiguard-holding-ab|MSCI_EU_SMALLCAP||37.5|35.3|34.8|35.9|34.4|34.4|34.4|35.1|34.9|34.5|36|35.9|36.1|37.6|37|37.2|37.6|38.6|40.6|40.5|41.7|43.7|41.8|42.1|44.6|45|46.8|44.6|45.3|45.3|46.3|46.5|47|46.5|46.3|47.4|51|51|47.9|49.8|52.8|51.2|56.2|57.6|57|61.6|62|61.4|61.8|62.6|63|62.8|62.8|62.8|62.8|63.6|64.8|64.2|64.8|66.2|65.4|65.4|69|71.8|70.8|64.8|64.8|63.4|63.4|64|64.6|66|65.6|65.8|67.2|67.4|67.4|67.4|67.6|68|69.8|68|69.8|70|71.4|69.8|70|70.4|70.6|70.6|71.2|71|71|70.6|70.8|70|71.2|71.6|72|70.6|68.8|68.2|68.2|69.2|69|69|71|69.8|70.2|70.2|70.8|73|73.8|75|76.2||76.4|68.6|68.8|69|69.8|70.4|72|71.4|70.4|70||71|72.8|72.8|71|70.6|71|69.8|68.4|69|70.8|69|72.2|72.4|71|71|71|70.6|68.4|71.8||71.8|71.8|72.8|72.6|71.8||72|70.2|70.2|70|69.8|69.4|69.8|69.2|71.8|70|72|71|72|70.2|71|70.6|71.8|72.6|72|70.8|71.4|||72.4|73.8|73.8|72|72.1|71.2|70.5|71|71.8|74|74.2|74.9|74.9|72.4|72.9|72.5|73.6|72.7|76|87.9|74.5|74|75|74|72.9|72|75|84.5|89.9|93.9|72.5|73.9|72.1|72|79.7|74.9|79.8|84|93.8|83|76.5|74.6|76|75.9|73|74|74.6|72.6|74.1|74.5|75|72.5|75|75.1|74.3|74.4|67|66.5|67|65|65|65|65||61.8|60.7|63.5|||63.4|63|63.5|62.9|63.4|62.3
06109|1050740|/equities/rovio-entertainment|MSCI_EU_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.35|9.35|9.35|9.35|9.29|9.345|9.38|9.35||9.31|9.31|9.325|||9.375||9.215|9.255|9.27|9.27
06110|989945|/equities/stolt-nielsen-ltd?cid=989945|MSCI_EU_SMALLCAP||281.5|284|279.5|289.5|293.5|292|291|311|307|312|306.8981|311.7354|303.5|308|309|304.5|305|301.2679|309|311.5|313.5|313.5|317.5|327|326|333|332.0003|339|342.5|346.5|342|340.5|342.5|346|358.5|357|359|357|365|374.5|374.5|365.5|384|389|394|392.5|393|386|397|389|397.5|406|400.5|397.4507|389.5|394.5|390|386|386.5|387|391.7497|386|395.6108|411.5|416.052|424|410.8555|412|411.5|414.8125|411|410.5|413.5|405.264|411.7429|428.5|421|422|425.5|414|411|408|408.5|413.5|399|414|427.5|427|427.5|431|432.5|431|439.5|442|435.4954|432|432.5|431.5|426.5|427.8726|436|451|470.5|467.5||479.5|491.5|492|489|492.5|508|502|491|477.5|472.5|473.5|472.5|471.5||471||473|482.8962|483.5|480.5|469.5|473.5|475|459.5|475|486|492.5|494|498|502|505|508|505|514|||500|503|511|514|506||501||481.5|479|482||476|476|477|465.5|471|478.5|478|478.5|482|490.5|476|473.5|463|463|427.5|426.5|436|428.5|420.5|418|412||||400|399.5|392.5|380.5|387|384.5|387.5|388.5|389.5|385.5|389|390|381.5|382.5|384|389|395.5|398|394|397.5|387.5|380|387.5|385.5|391|389||389.5|391.5|392.5||408|404|410|413.5|406|425|416|408.0175|408.5|396|394.5|394|382.5|387.5|393|389|383|385|371|365|358|351|349.5|335.5|340||||||||||||||||||
06111|1010890|/equities/remedy-entertainment-oyj|MSCI_EU_SMALLCAP||15.38|14.88|14.3|14.04|13.86|13.5|13.28|13.5|13.66|14.24|13.62|13.48|13.2|13.42|13.98|14.5|14.32|14.94|14.94|15.28|16.46|15.92|16|15.9|16|16|16.06|16.02|15.92|16|16.12|15.92|15.96|16.08|16|15.98|16.12|16.3|16.4|16.48|16.5|16.6|16.86|17.26|17.28|17.16|16.98|17.1|16.84|16.86|17|17|16.7|16.8|16.78|16.8|16.8|16.74|16.96|17.38|17.88|18|17.6|17.88|18.2|18.94|17|17.26|17.26|17.2|17|17.08|17.14|17.16|17.36|17.2|17.32|17.34|17.5|17.36|17.5|17.9|17.9|17.48|17|17.46|17.78|17.8|17.2|17.2|17.7|17.2|17.5|17.62|17.96|17.7|17.84|17.88|18.1|18.14|18.5|18.68|18.16|18|18.52|18.12|18.22|17.6|17.78|17.92|17.88|17.54|17.88|17.88|17.98||18.12|17.98|18.34|18.3|18.54|19.26|19.36|19.66|20.15|20.5|20.8|20.3|20.1|20.5|22.35|20.75|19.8|19.68|19.36|19.36|19.9|19.82|20|20.1|19.28|19.36|19.34|19.38|18.72|18.7||18.94|19.96|20.2|20.15|19.9||19.4|19.98|19.68|16.76|16.88|16.92|16.88|16.78|16.78|16.62|16.78|16.94|17.36|16.94|17|16.98|16.98|16.84|16.64|16.6|16.64|||16.6|16.68|16.46|17.08|17.1|17|17.44|17.64|17.5|17.12|17.3|16.56|16.38|16.26|16.26|16.58|16.62|16.66|16.9|16.7|16.86|16.52|16.1|16.46|16.78|16.82|17.2|17.52|17.5|17.3|18.66|18.84|18.8|18.4|18.24|18.7|20.9|23.35|23.85|23.85|23.95|23.95|24.65|24.65|24.65|24.8|25|24.8|24.8|25.05|25.2|25.5|25.9|26.35|26.5|26.35|26.3|25.5|25.45|25.45|25.35|24.95|25.85||25.5|24.95|25.15|||24.8|24.8|24.4|24.3|24.15|24.95
06112|6894|/equities/vastned-retail|MSCI_EU_SMALLCAP||24.65|24.6|24.45|24.45|24.5|24.35|24.2|24.15|24.45|24.45|24.5|24.5|24.4|24.4|24.7|24.65|24.65|24.6|24.6|24.65|24.75|24.75|24.85|24.85|24.85|24.8|24.95|24.7|25|24.9|24.85|24.95|24.85|24.75|24.9|24.95|24.3|24.3|24.2|24.2|24.3|24.3|24.05|24.15|24.15|24.4|24.45|24.2|24.2|24.1|24.05|24.05|23.9|24.1|24.5|24.5|24.55|24.55|24.8|24.45|24.45|24.55|24.55|24.2|24.2|24.25|24.3|24.2|24.15|24.15|24.1|24.25|24.1|23.9|23.7|23.65|23.8|23.8|23.8|23.7|23.4|23.5|23.5|23.45|23.8|23.9|24|23.7|23.7|24|23.9|24|24.25|24.1|24.2|24.15|24.25|24.3|24.6|24.7|24.95|24.35|23.85|23.6|23.85|23.65|23.65|23.65|23.6|23.5|23.55|23.55|23.45|23.65|23.7|23.65|23.55|23.3|23.3|23.7|23.4|23.95|24.05|25.05|25.5|25.45|25.65|25.6|24.95|24.7|24.6|24.1|24.2|24.15|24.05|24|24.4|23.5|23.1|23.1|23.35|24.1|22.6|22.45|22.55|22.8|22.9|22.55|22.45|21.85|21.65|21.1||21.2|21.85|22.7|22.4|22.6|22.8|22.65|22.45|22.3|22.15|22.15|22.55|22.7|22.5|22.3|22.55|22.6|22.5|22.5|22.6|22.75|||22.65|22.5|22.55|22.45|22.65|22.55|21.45|21.45|21.65|21.5|21.65|21.55|21.7|21.6|21.95|21.95|21.5|21.3|21.35|21.25|21.05|20.95|21|21|21.15|21.15|21.1|21.35|21.4|21|20.8|20.6|20.6|20.6|20.4|20.5|20.5|20.55|20.4|20.45|20.4|20.55|20.6|20.8|20.65|20.8|20.85|20.75|20.8|20.5|20.75|20.65|20.6|20.95|21|20.95|20.9|20.95|20.8|20.95|21|20.75|20.95||20.4|20.4|20.3|||20.3|20.3|20.35|20.3|20.7|21
06113|6988|/equities/b-m.-pashi-siena|MSCI_EU_SMALLCAP||6.22|6.152|6.02|6.03|6.08|6.046|6.012|6.01|6.144|6.138|6.168|6.33|5.646|5.496|5.528|5.452|5.226|5.286|5.156|5.156|5.15|5.134|5.094|5.18|5.154|5.072|5.128|5.25|5.312|5.442|5.414|5.342|5.324|5.364|5.38|5.424|5.25|5.156|5.17|5.018|4.987|4.928|5.054|5.238|5.3|5.388|5.338|5.024|5.046|4.98|5.042|5.008|5|5.02|5.026|5.022|5.024|4.933|4.954|4.98|5.054|5.118|5.04|5.202|5.29|5.316|5.264|5.258|5.232|5.244|5.244|5.234|5.252|5.296|5.32|5.32||5.176|5.21|5.2|5.094|5.056|5.082|4.814|4.364|4.594|5.02|5.086|5.054|5.012|5.02|5.128|5.176|5.15|5.09|4.953|4.964|5.02|4.995|4.962|4.972|5.078|5.04|5.046|5.066|4.965|4.997|4.987|4.706|4.679|4.45|4.458|4.587|4.66|4.628|4.603|4.618|4.63|4.533|4.426|4.499|4.636|4.76|4.879|4.949|4.992|4.965|4.867|4.917|5.02|5.018|4.996|5.07|5.228|5.116|5.04|5.114|5.174|5.042|5.23|5.364|5.218|5.048|4.918|4.763|4.786|4.695|4.732|4.721|4.644|4.84|4.83||4.612|4.594|4.507|4.408|4.456|4.42|4.309|4.214|4.2|4.129|4.028|4.103|4.099|4.196|4.188|4.096|4.085|4.134|4.224|4.207|4.234|||4.325|4.344|4.295|4.238|4.261|4.4|4.386|4.388|4.345|4.213|4.096|4.138|4.064|3.874|3.97|3.998|3.992|4.015|3.94|3.956|3.805|3.776|3.792|3.847|3.79|3.69|3.662|3.508|3.56|3.621|3.736|3.668|3.611|3.619|3.613|3.607|3.61|3.441|3.376|3.232|3.29|3.332|3.282|3.284|3.351|3.407|3.389|3.334|3.295|3.244|3.25|3.208|3.148|3.169|3.216|3.292|3.307|3.394|3.398|3.384|3.353|3.297|3.234||3.093|3.163|3.119|||3.073|3.086|3.117|3.096|3.045|3.097
06114|1131555|/equities/fastned-bv|MSCI_EU_SMALLCAP||21.65|22.5|21.65|21.75|21.75|21.45|21|21.75|22.1|22.35|22.45|22.2|21.7|22.1|22.5|22.25|22.25|21.6|21.6|22|22.15|22.45|23.5|23.6|24.3|24.4|23.35|23.5|23.45|23.3|22.65|22.2|22.8|24.85|21.85|21.75|21.5|21.2|21.35|21.25|20.7|20.45|20.35|21.5|21.45|21.2|19.88|19.78|19|18.64|18.92|19.18|18.54|18.8|17.16|17.24|16.96|16.96|16.2|15.98|16.2|16.24|15.84|16.54|15.74|15.6|15.34|15.62|16.36|16.6|16.74|16.5|16.88|17.48|17.62|17.14|16.9|16.48|16.48|16.64|16.44|16.48|16.6|16.32|16.1|16.6|17.78|17.76|17.56|17.92|17.2|16.92|16.88|17.14|17.3|17.52|17.58|16.9|17|17.08|17.1|17.2|16.96|17.02|17.6|16.56|16.84|16.62|16.86|17.56|18.18|18.5|19.56|19.58|20.1|20.2|20|19.42|19.8|20.55|21|21.55|21.8|22.2|22.3|22.4|22.7|22.9|22.65|22.8|22.6|22.3|21.95|22|22|22|22.6|22.65|23.1|23.3|23.5|23.4|23.4|23.35|23.25|23.35|23.25|23.15|23.5|23.4|23.4|23.35||23|22.95|22.05|22.2|22.4|22.7|23.5|23.8|24.4|24.75|25|24.5|24.7|24.75|24.9|24.95|24.95|24.5|25|25|26.2|||26.6|26.1|26|26.1|25.65|25.4|25.05|25|24.55|24.5|24.75|24.8|24.8|24.6|25.35|25.35|25.05|25.7|26.3|26.3|26.5|27|27|27.4|27.7|27.85|27.65|27.1|27.25|27.4|27.95|27.8|28.2|28.25|27.6|26.9|27.15|27.35|27.55|27.6|27.7|27.65|28.3|27.9|27.7|28.9|29.2|29.4|29.1|28.8|28.15|27.85|29.05|28.5|28.45|28.75|27.9|27.3|27.3|26.9|26.9|27.15|27.3||27.3|27.15|27|||26.95|27|26.95|27.1|27.15|27.3
06115|27797|/equities/international-greetings|MSCI_EU_SMALLCAP||120|113.7|109|123|127|128|128|128|128|128|130.1999|133.9|135|138|138|139.9999|142.75|150|150|155|154.888|149.36|149.9999|144|130|128|127|127|130|130|130|135|135|134|129.5|130|130|133|124.95|120|124|118.5|124|125|135|134.9999|156|173.9|172|177|177|180|180|174.9|168|174.5|179.75|178.5|185|190|193.49|195|195|195.9|200|204|202|205|210||209|205|202|195.5|193.9|195|194.95|193.8889|200|205|207.92|208.9|212|214.9999|220|231|232|219.4457|216|215.9999|216|216|216|210|208|210|210|204.9999|215|205|205|200|205|205|209.92|203.56|195|196.7999|210|220|224|235|240|239.9|234|235|235|218.5|218.5|220|222|225|229.8|217.49|210|214|220|216|223|227|219|218|222|225||222|215|218|229.52|209|214|204.375|193.4|181|181|181|183|184|172.9||158|162|162|166.5|125|122.49|123.9|121.536|121.9|120|120.5|120|125|120.5|120.5|120|122|125|121|123|114|114|120|116.16|||117.45|120|118.8|114|117.2|117.2|116|118|116.8|122.5|122.5|118|118|123|122|123|123|125|130|130|134.25|133.9|137.75|133.46|124.5|125|124.5|123.89|133|133|129.955|126.75|134.55|140|144|142.6|144.995|143.9|145|144.995|141.5|142|145|145|145|148.4|149.616|148.044|150.044|150|148.2|148.945|154.878|154|143|145|147.5|150|155|157.2|159|160|150||149.25|146|141.299|||145|142.542|143.042|148|146.8|150
06116|964629|/equities/datagroup-ag|MSCI_EU_SMALLCAP||45.75|45.9|45.55|45.65|45.35|44.35|47.15|43.6|43.4|44.7|38.9|38.35|38.5|40.35|40.4|41.2|41.9|41.75|41.35|42.2|42.7|42.45|43|42.95|43.25|43.15|43.75|43.95|43.95|44.8|43.1|42.35|41.6|43.05|43.35|43.2|43.75|44.15|43.95|44.3|44.3|43.8|43.5|43.3|43.1|42.75|42.05|41.35|41.55|40.25|41.8|41.85|40.65|40.3|39.75|39.6|39.45|39.45|39.6|40|40.1|40.55|40.15|41.05|42|41.95|41.9|44|44.5|45|45|44.95|44.4|45.1|44|43.5|43.6|43.55|44.2|40.5|40.2|40.2|41.1|40.9|40.65|40.95|42.8|42.4|41.75|41.4|41.2|41.1|42.05|41.9|42.25|41.95|42|42.25|42.95|43.05|44.1|43.55|43.25|43.45|44|44.05|44.05|44.15|44.4|44.65|45.4|44.95|46.05|46.05|47.05|48|48.3|47|47.7|48.45|48.15|49.6|50|49.9|50.3|50.4|50.7|51.2|52.9|52.5|52.2|51.6|52.6|53|52.5|50.9|50|51.6|50.2|50.1|49.5|50.4|49.55|48.85|46.95|47|46.05|46.55|46.75|48.05|48.7|47.5||47.15|46.65|46.1|46|46.6|45.95|45.45|45.35|45.1|44.05|44.7|45.1|46.1|46|45.45|45.1|45.2|45|44|42.65|44.85|||45.45|44.75|43.6|43|40.25|41.45|41.9|41.85|43.8|45|45.35|44.5|44.8|45.05|45.85|46|45.75|47|46.5|46|46|47.3|47.2|47.35|50|51.3|51.4|52|52.2|54|55.2|54.6|55.3|55.8|55.9|56.6|56.6|56.5|56|55.5|53.9|53.5|53.4|53.5|54.5|54.3|54.3|54.9|54.1|54.5|55|53.1|53.2|54.2|54.3|55.5|54.8|54.1|54.5|54.6|55.5|56.3|58||57.4|56.5|56.8|||54.6|55.4|56.5|56.1|55|55.1
06117|1163853|/equities/solgold-plc?cid=1163853|MSCI_EU_SMALLCAP||0.14|0.14|0.135|0.135|0.14|0.14|0.14|0.145|0.145|0.145|0.145|0.14|0.145|0.145|0.145|0.15|0.15|0.15|0.155|0.155|0.16|0.17|0.17|0.17|0.175|0.175|0.17|0.17|0.175|0.175|0.18|0.175|0.185|0.185||0.18|0.18|0.18|0.185|0.2|0.2||0.19|0.185|0.19|0.2|0.2|0.2|0.195|0.2|0.2|0.2|0.19|0.195|0.19|0.19|0.185|0.17|0.17|0.17|0.18|0.18|0.175|0.175||0.175|0.175|0.18|0.18|0.18|0.175|0.175|0.18|0.18|0.185|0.185|0.18|0.18|0.18|0.18|0.18|0.18|0.185|0.18||0.2|0.205|0.195|0.2|0.205|0.21|0.205|0.21|0.215|0.22|0.22|0.19|0.19|0.19|0.19|0.16|0.16|0.16|0.16|0.16|0.16|0.155|0.15|0.15||0.15|0.155|0.155|0.15|0.15|0.16|0.155|0.15|0.15|0.155|0.155|0.16|0.16|0.16|0.165|0.165|0.17|0.165|0.16|0.17|0.17|0.17|0.165|0.17|0.17|0.165|0.17|0.17|0.165||0.16|0.165|0.165|0.17|0.165|0.16|0.16|0.165|0.17|0.175|0.175|0.17|0.18|0.17|0.175|0.175|0.165|0.155|0.155|0.165|0.18|0.175|0.175|0.175|0.185|0.18|0.175|0.175|0.17|0.17|0.17|0.175|0.17|0.175|0.185||0.185|0.17|0.155|0.16|0.15|0.155|0.15|0.155|0.155|0.155|0.15|0.15|0.145|0.145|0.14|0.145|0.14|0.115|0.115|0.12|0.12|0.12|0.12|0.125|0.13|0.125|0.135|0.14||0.12|0.12|0.125|0.125|0.13|0.13|0.13|0.135|0.135|0.135|0.14|0.145|0.14|0.135|0.135|0.14|0.14||0.135|0.135|0.145|0.145|0.15|0.155|0.15|0.16|0.145|0.15|0.16|0.165|0.16|0.165|0.17|0.185||0.18|0.185|0.195|||0.155|0.15|0.15|0.135|0.135|0.14
06118|969000|/equities/leovegas-publ-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06119|1062588|/equities/admicom|MSCI_EU_SMALLCAP||48.45|48.95|49|47.95|46.75|47.1|47.2|47.95|48.35|48.85|48.9|48.3|48.3|48.9|48.45|48.95|49|49.2|49.2|52.7|49.8|50.1|50.2|50.5|51.1|51.1|50.7|51.3|52|54|54|54.8|52.8|53.6|53.5|54.2|53.8|53|51.9|52.4|51.7|51.9|52.5|53.7|50.8|50.2|50.6|50|50.2|50.2|50|50.4|49.85|49.9|48.95|49|49|49.05|49.05|49.95|50|48.8|49.3|50.1|50.5|50.2|49.95|49.85|50.6|50|49.55|49.85|48.85|48.6|48.2|48.5|49.2|49.25|49.2|50|50.3|49.35|50.5|49|47.95|48.5|50|49.95|50.1|50.3|51|50.9|51.6|52.5|52.3|53.7|53.1|52.5|51.9|52.7|52.4|50.7|50.8|50.9|46|45.5|45.55|45.2|45|45.15|45.6|45.85|46.9|46.85|47.6||49|50.4|49.2|47.25|48.3|48.5|49.3|49.65|49.7|49.65|49.65|49.95|49.7|48|48|48.1|46.9|46.85|46.5|46.5|47|47.15|47.65|48.6|47.55|47.85|46.75|45.4|45.55|43.95||43.85|43|43|43.3|43.75||43.4|44.95|43.8|43.4|43.9|44.25|44.25|43|43.3|43.5|43.3|44.05|44|43.9|44.5|41.4|41.3|40.7|41|40.8|40.7|||41|42.75|42.65|42.75|43.15|42.5|41.45|43.65|44.6|44.55|44.55|44.7|44.7|43.75|44.2|43.75|43.05|43.35|44.1|44.2|44.2|44.4|43.5|44.6|44.95|44.6|44.2|44.25|45.3|45.5|44.9|43.9|44.4|45|44.95|44.75|44.75|45.2|45.1|45.8|45.9|45.05|43.25|42.85|41.2|41.6|41.6|42.75|42.3|41.5|43.5|44.75|44.75|45.8|45.75|45.75|45.75|44.9|44.35|44.05|44.7|45.45|45.3||44.25|44.6|44.55|||42.7|42.45|42.8|43|43.6|43.95
06120|955884|/equities/collector-ab|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06121|49840|/equities/bw-offshore|MSCI_EU_SMALLCAP||28|28.25|27.95|27.75|29.1|29.05|29.05|28.1|27.65|28|29.15|31.6|30.8|31|31.7|32.75|32.1|31.7|32.15|31.85|31.6|30|31|32.6|31.7|31.85|31.1|31.4|32.15|32.25|32.6|32.5|32.7|32.25|32.9|33.35|32.15|31.3|32.05|32.5|32.95|32|31|29.05|28.75|28.55|28.2|28.4|28.05|28|27.6|27.8|27.9|27.4|27.9|26.75|27.1|28.85|26.55|26.85|27.4|27.6|28.5|28.55|29.2|30.2|30|29.8|29.75|29.9|29.4|29.5|29|28.55|28.9|28.75|28.7|28.9|28.4|28.9|28.35|28.15|30|28.25|27.9|29.85|30.5|30.5|30.7|31.5|31.6|31.7|31.95|31.7|31.8|32|31.75|31.8|31.75|31.9|31.5|31.4|31.05|31|31.35|31.35|31.4|32.1|31.65|31.1|30.95|30.7|30|29.45|29.45|29.6|29.7|29.55|29.8|29.55|29.8|29.8|29.85|30.6|30.4|30|29.85|30|31.45|31.35|30.5|30.6|30.6|30.9|30.85|29.5|28.65|29|28.8|||28.1|28.4|28.3|28|27.85||27.7|27.85|27.65|27.8|28.25||28.45|28.45|28.45|28|28.4|28.4|28.4|27.8|28|28.05|27.9|28.65|28.6|28.05|28.05|28.4|28.25|28.65|28.5|28.25|27.9||||27.28|27.1|26.96|26.64|26.82|26.46|26.4|26.22|26.1|26.08|26.08|26.46|26.32|26.28|26.02|25.74|25.6|25.98|26.7|25.72|23.34|23.24|24|23.18|23.56|23.24|23.4|23.5|23.56|23.18|23.2|23.4|23.52|23.26|23.28|23.28|23.32|23.3|24|24.3|24.76|24.7|25.3|24.98|25.18|25|25|24.66|22.88|22.74|22.5|22.48|22.18|22.5|22.36|22.38|22.84|23.06|23.44|23.1|22.38|22.78||22.52|22.56|22.6|||22.38|22.1|22.28|22.26|22.5|22.38
06122|948950|/equities/dia?cid=948950|MSCI_EU_SMALLCAP||0.014|0.0138|0.0135|0.0128|0.0125|0.0125|0.0123|0.0124|0.0124|0.0126|0.0125|0.0125|0.0125|0.0124|0.0125|0.0124|0.0124|0.0125|0.013|0.0126|0.013|0.0126|0.0126|0.013|0.0126|0.0126|0.0127|0.0127|0.0128|0.0128|0.013|0.0129|0.0129|0.0133|0.0128|0.0127|0.013|0.0127|0.0127|0.0128|0.0129|0.0133|0.0129|0.0134|0.0129|0.0128|0.0132|0.0128|0.0128|0.0133|0.0129|0.0129|0.0134|0.0134|0.0134|0.014|0.0131|0.0137|0.0131|0.0133|0.0133|0.014|0.0133|0.0138|0.0138|0.0136|0.0138|0.0137|0.0137|0.013|0.0134|0.0129|0.013|0.0134|0.0134|0.0128|0.0133|0.0127|0.0132|0.0132|0.0132|0.0131|0.0132|0.0129|0.013|0.0134|0.0134|0.0135|0.014|0.0138|0.0131|0.0136|0.0131|0.0132|0.0133|0.0138|0.0137|0.0134|0.013|0.0136|0.0136|0.013|0.0127|0.0132|0.0127|0.0127|0.0126|0.0124|0.0124|0.0124|0.0124|0.0124|0.0125|0.0123|0.0123|0.0124|0.0125|0.0125|0.0126|0.0126|0.0126|0.0128|0.013|0.013|0.0131|0.0136|0.0132|0.0127|0.0133|0.0134|0.0135|0.0136|0.0137|0.0135|0.0135|0.0134|0.0136|0.0137|0.0136|0.0138|0.0137|0.0136|0.0135|0.0132|0.0134|0.0132|0.0134|0.0134|0.0132|0.0133|0.0136|0.0129|0.013|0.013|0.0129|0.0128|0.0129|0.0132|0.0134|0.0135|0.0124|0.0125|0.0123|0.0127|0.0126|0.0127|0.0126|0.0124|0.0125|0.0126|0.0127|0.0128|0.0129|0.0126|||0.0128|0.0128|0.0127|0.0127|0.0129|0.0128|0.0127|0.0126|0.0126|0.0128|0.0125|0.0125|0.0124|0.0123|0.0122|0.0122|0.0124|0.0125|0.0127|0.0128|0.0125|0.0126|0.0132|0.0129|0.0129|0.0123|0.0121|0.0119|0.0121|0.0119|0.0121|0.0121|0.0122|0.0122|0.0123|0.0124|0.012|0.0122|0.0121|0.012|0.0121|0.0121|0.0122|0.0122|0.0125|0.0127|0.0127|0.0128|0.0127|0.0126|0.0128|0.013|0.0132|0.0134|0.0129|0.0131|0.0135|0.01|0.01|0.01|0.01|0.01|0.01||0.01|0.01|0.01|||0.01|0.01|0.01|0.01|0.01|0.01
06123|1014091|/equities/bonesupport-holding-ab|MSCI_EU_SMALLCAP||374.8|372.6|372.2|371.2|371.6|361|346.4|348|349.6|356.2|363|360.2|358.8|363.4|367.6|360|351.4|350.8|339|335|339|342.4|347.6|357|345.6|352.4|346|341.8|345|345.6|341.4|338|332.4|336|337.2|336|319.2|323.4|315.8|323.8|322.8|308.4|301.4|309.6|308|310.2|319|300.6|311.6|316.6|315.2|331.8|328.6|322|315.6|317.8|314.8|308.2|319.2|301|299.6|310.6|307.2|308.6|328.6|303|299.6|296.4|301.4|303.4|297.8|280|281|281.8|285.8|286.6|285.2|279|279.2|284.8|282.8|273.8|276.6|278.6|275.4|287.4|302|304.4|298.6|299.2|298.8|299|299.4|300|299.8|291.8|294.2|275.2|278.8|286.4|285|305|289.4|287.8|290.8|272.6|270.6|265.2|273.2|273.4|268.6|268.8|262.6|258.6|252.4||250.2|247.6|248|254.8|262.8|267.2|261.8|249.4|255|249.8||249|248|256|259.6|256.4|252.2|257|266.6|258.4|258.6|258|252|249|244.2|249.8|245|239.6|233.8|233.8||233.2|230.4|231.8|233.4|229.6||228.6|233.4|244|255|247.6|252|252.4|247|240.4|245.4|241|243.8|247.8|245.6|240.8|240.2|239.6|234|238.4|227.8|234.6|||228|235.8|232|224.6|226.4|224.8|219.8|223.4|228|236.4|243|226.8|222|222.6|220.8|224.2|229.2|196.7|196.2|203.2|211|210.6|206|199.8|199.1|198.9|196.6|196.9|192|196.8|206.8|205.6|201.6|202.4|205.4|215.4|214.6|212.6|207.6|205.8|206.2|208.6|205.8|208.4|210|208.6|207.2|206|202|199|199.4|200.6|202.8|206.4|202.6|198.9|197.4|196.8|195.9|197.6|200.4|195.8|195.8||190.7|188.6|188.8|||183.8|185.1|189.2|190.3|186.7|186
06124|27861|/equities/iomart-group|MSCI_EU_SMALLCAP||90.2|95.8|95|99.4|101.5|98|101|105.5|105.5|110|109.5|101|104.5|97|103|100.5|104|103|92.8|92|90|86|85|81.6|83|87.4|90|90|91|93.8|94|94|85.8|84|90.8|88.2|92.8|93|90|96.8|98.8|105|107|108|115|112|113|119|113.5|113|114|114|111.5|112.5|114|119.5|116|119.5|123|120|122|123|125|125|127|125|129.5|127|127||124|127|127|125.5|126|126.5|118.5|126.5|123|124|124.5|127|125|126.5|126.5|124|131.5|130.5|124|128|129.5|127|127|131.5|131.445|131.5|131.5|131|127.5|131.5|129.1767|129.5|126.89|128|127.32|129.5|129.5|128.5|129.5|131.5|129.5|131.5|130.86|134|131|135|139.5|133.22|139.5|136|136.26|141.5|141.5|144.5|144.5|144.5|142.5|144.5|144.5|145|139.5|139.5|138|139.5||137.9999|137.52|137.448|143.5|147.5|148.5|149.5|147|146.5|140|128|128.5|129|131.5||131.5|132|131|134|133.5|133.1|135.494|135|139.4955|138.51|138.78|138|139.5|137.22|136.5|136.945|137.86|144.5|144|147|145|149|149.5|149.5|||149.8|149.8|149.4|147.336|149.7439|149.8|149.8|149.8|149.8|149.8|145.8|149.8|146.6799|144.7519|143.1436|144.8|146|146.524|144|147|150|145.8|149.8|150|155|155|142.2|135|133.0799|134.8|133.38|138.292|139.9999|141|141|143|149|145.8|147.2|149|150|148.8|151.8|155|154.4|155|156.2|154.8|151.16|152|149.8|151.7|154.8|155|152|159.4|155|156.4|159.8|152.8|156.8|159|159.4799||157.9199|159.8|159.8|||159.5099|164.8|165|164.8|160|160
06125|989755|/equities/datalogic-spa?cid=989755|MSCI_EU_SMALLCAP||5.185|5.07|5.065|5.11|5.08|5.22|5.155|5.15|5.16|5.21|5.28|5.22|5.34|5.37|5.6|5.52|5.63|5.62|5.68|5.76|5.925|5.975|5.95|6.13|6|6.01|6.01|5.945|5.935|6|5.93|5.93|5.91|5.915|5.9|5.985|5.965|5.935|5.895|5.88|5.965|5.99|6|6.04|6.13|6.18|6.2|6.16|6.16|6.235|6.15|6.18|6.1|6.1|6.14|6.2|6.17|6.21|6.17|6.24|6.29|6.37|6.41|6.57|6.57|6.66|6.54|6.63|6.66|6.66|6.59|6.59|6.5|6.52|6.52|6.41|6.345|6.385|6.315|6.225|6.225|6.16|6.08|6.05|6.15|5.515|5.495|5.575|5.42|5.46|5.505|5.42|5.47|5.41|5.445|5.4|5.4|5.34|5.36|5.41|5.63|5.48|5.52|5.49|5.565|5.61|5.64|5.61|5.525|5.62|5.535|5.575|5.445|5.555|5.67|5.73|5.805|5.69|5.74|5.68|5.505|5.535|5.7|5.73|5.77|5.815|5.895|5.925|6|6|5.96|6.07|6.1|6.215|6.17|6.07|6.16|6.205|5.885|5.99|6.28|6.275|5.825|5.9|5.825|5.76|5.71|5.72|5.7||5.76|5.65|5.7|5.7|5.6|5.485|5.39|5.545|5.475|5.34|5.23|5.41|5.475|5.48|5.64|5.7|5.67|5.85|5.885|5.94|5.91|5.935|5.9|5.7|||5.685|5.645|5.61|5.5175|5.4|5.09|5.125|5.22|5.0405|5.28|5.84|5.89|5.86|5.815|5.9025|5.68|5.7175|5.7125|5.87|5.7475|5.825|5.865|6.045|6.07|6.1275|6.1325|6.07|6.06|6.1525|6.1275|6.005|5.9525|5.83|5.87|5.805|5.9175|5.89|5.9625|6.025|6.075|6.075|6.08|6.06|6.1025|6.32|6.3|6.255|6.1925|6.185|6.155|6.1525|6.135|6.21|6.325|6.38|6.335|6.42|6.36|6.36|6.29|6.37|6.54|6.63|||||||||6.56|6.53||6.54
06126|1165852|/equities/v-zug-holding-ag|MSCI_EU_SMALLCAP||49.9|49|48.2|49|47.4|47.4|46.6|46.6|47.3|48.2|49.5|50.8|50.6|51.8|51.8|52.6|52.8|55.8|55.2|55.6|55.6|54.8|54.8|56|56.4|55.2|55.6|55.2|54.6|55.2|57|57|58.6|58|57.6|57.6|56.8|55.2|55|54.6|55.2|56|56.2|55.8|55|55|54|52.8|55.4|55.4|58|55.8|55|55.8|56|57.2|55.6|55.2|54.8|54.2|54.2|54.8|55.4|56|56|56|57|57|58|59|59|59.4|60|60.4|60.6|60.4|59.4|59.4|59.6|58.8|58.8|57|57|56.4|57.4|57||57|57.6|57|55.8|55.4|54.6|54.2|53.4|54|49.8|49.3|49.9|49.8|50|50|49.9|49|49|49|49.8|49.8|49.9|51.4|51|51.4|51.4|52|51.6|51.6|50.8|51.4|52|52|53|53|53|54|52.4|51.8|52.8|53.2|54|54.2|53.2|55|55|56|56|55.4|55.6|55.6|56.6||56.6|57|56.8|56.8|56.8|57.2||57.2|58|58.4|58.6|58.2||58|58|58|57.2|57|57.2|57.2|58.4|58.4|59|58.6|58|59|58.4|59.4|59.4|59.6|59.8|59.8|60|60.4|||59.7|59.8|59.8|59|59|59|60|60|60|60.1|60.8|60.1|60.8|60.8|59.8|60.1|60.5|60.5|61.2|60.5|61.1|60.6|60.7|60.8|61.8|61|60|61|61|61|61|60|60|60.3|59.8|60.5|61|60.8|61|61.5|62.2|63.6|63.9|64.1|63.6|63.7|64.4|63.6|63.1|63.4|63.8|64.1|64.2|64.2|64.3|64.9|65.1|65.1|65.2|66.2|65.6|65.7|||66.4|67.3|67.3|||67.9|68.4|68.2|68.9|68.9|69
06127|6931|/equities/brunel|MSCI_EU_SMALLCAP||8.89|8.86|8.75|8.6|8.54|8.5|8.46|8.61|8.61|8.6|8.68|8.63|8.6|8.74|8.9|8.97|9.06|9.1|8.94|8.84|9|8.96|9.06|9.11|9.11|9.02|8.84|8.87|8.89|8.97|8.9|8.87|8.83|8.85|8.85|8.86|8.87|8.94|8.86|8.88|8.87|8.79|8.75|8.87|8.93|8.88|9|8.65|8.75|8.7|8.74|9.02|8.96|8.68|8.47|8.55|8.53|8.54|8.68|8.8|9|9.01|9.35|9.5|9.58|9.62|9.49|9.39|9.37|9.38|9.42|9.43|9.41|9.59|9.53|9.45|9.4|9.37|9.38|9.4|9.38|9.48|9.6|9.68|9.42|9.92|10.68|10.6|10.52|10.4|10.36|10.16|10.34|10.34|10.38|10.4|10.5|10.58|10.54|10.6|10.62|10.44|10.22|10.4|10.52|10.64|10.66|10.8|10.58|10.1|10.06|10.14|10.3|10.36|10.42|10.48|10.52|10.56|10.7|10.82|10.9|11.1|11.22|11.28|11.18|11.16|11.12|11.02|11.02|11.1|11.08|11.08|11.24|11.32|11.12|10.88|11|10.94|11.08|11.12|11.48|11.26|11.1|11.08|11.08|11.08|10.92|10.96|11|10.92|10.8|10.3||10.34|10.34|10.2|10.04|10.12|10.08|10.08|9.98|10.04|10.12|10.1|10.28|10.5|10.24|10.28|10.1|10.06|9.95|10.06|10.12|10.24|||10.24|10.34|10.34|10.36|10.34|10.18|10.06|10.1|9.98|10|10.18|10.24|10.16|10.12|10.3|10.26|10.26|10.32|10.4|10.34|10.34|10.5|10.68|10.68|10.74|11.08|10.7|10.8|10.74|10.88|10.6|10.56|10.52|10.62|10.58|10.54|10.58|10.56|10.4|10.4|10.34|10.5|10.46|10.48|10.6|10.6|10.58|10.58|10.5|10.62|10.58|10.52|10.7|10.86|11.04|10.88|10.92|11.2|11.2|11.06|11.1|11.22|11.3||11.32|11.38|11.38|||11.3|11.3|11.36|11.24|11.22|11.22
06128|942435|/equities/xxl-asa|MSCI_EU_SMALLCAP||8.797|9.997|9.5|8.98|10.528|10.3|10.978|11|11.7|12.3|12.1|11.92|13|11.3|12|12.3|17|48|54.5|53.98|54.49|52.4|52.4|53.99|54.97|55|56|55|57|57.9|57.6|55.66|56.49|57.89|58.39|60.48|60.5|61.98|61|62|62.2|63.99|63.98|64|63.99|65|64.48|64.5|64.79|65|64|64.29|64.99|66|67.02|66.01|67|67|69|69.89|66.4|68.95|70|71.94|74|74.99|78|76|73|74.2|73|72.15|71.29|71.74|73|75|76.5|78|78.7|78.7|80|80.89|81.86|81.96|83.5|84.6|84.5|85|85.2|84.97|85|82.5|81.2|83.99|85|83.4|84.9|83.9|82|81.3|79.2|82.5|82.5|82.5|83|82|81.4|81.4|84|88.6|84.9|78.3|74.5|74.5|73.8|73|72.2|73.4|73.8|74|75.8|75.8|75.5|78|79|74.9|72.8|73|77.8|72.3|71.8|71|72.9|73.4|74.1|72.7|77.9|76.1|78|||78.5|79.6|78|78.6|78.5||79|79.2|78.9|78.5|77||78.5|76.9|79.7|79.6|87.1|84|84.8|81.6|82.7|83.2|83|80.1|84.5|85.7|88.4|91|87|90|89.9|90|93.5||||95|81.1|81.9|88|73.08|71.68|72.08|72.18|78.79|77.98|76.78|83.89|83.79|80.99|81.59|83.29|84.09|84.89|83.99|87.7|88|89.6|97.11|91.2|109.52|98.11|78.89|76.08|80.89|81.49|75.08|75.58|75.08|76.68|83.99|100.11|90.3|95|101.71|114.12|116.93|115.13|117.53|116.93|118.13|118.33|119.33|110.52|110.12|112.72|114.32|114.32|117.13|115.73|118.33|118.73|118.53|124.14|125.94|107.72|100.11|98.11||97.11|98.61|99.11|||98.41|98.71|100.31|108.12|110.12|111.12
06129|1073107|/equities/b-s-group|MSCI_EU_SMALLCAP||4.57|4.355|4.37|4.5|4.58|4.45|4.1|4.14|4.24|4.49|4.49|4.45|4.345|4.385|4.67|4.68|4.535|4.6|4.68|4.585|4.65|4.725|4.74|4.85|4.93|4.87|4.85|4.845|4.845|4.88|4.89|4.84|4.77|4.75|4.8|4.77|4.74|4.73|4.73|4.725|4.75|4.695|4.61|4.74|4.845|4.75|4.69|4.685|4.655|4.67|4.75|4.775|4.72|4.645|4.71|4.705|4.6|4.6|4.635|4.625|4.655|4.66|4.675|4.74|4.76|4.825|4.825|4.9|4.94|4.9|4.875|4.93|4.995|5.06|4.895|4.84|4.71|4.64|4.695|4.675|4.76|4.625|4.895|4.72|4.65|4.78|4.7|4.735|4.735|4.76|4.75|4.7|4.77|4.82|4.855|4.8|4.855|4.825|4.825|4.89|4.9|4.92|4.975|5.01|5.02|5.03|5.02|5.06|5.03|5.06|5.04|5.05|5.1|5.1|5.14|5.07|5.1|4.95|4.9|4.87|4.78|4.915|4.845|4.77|4.795|4.77|4.77|4.75|4.76|4.825|4.83|5|5.01|5.12|5.22|5.19|5.2|5.2|5.28|5.39|5.39|5.47|5.59|5.35|5.28|5.31|5.28|5.25|5.19|5.19|5.04|5.08||5.05|5.01|4.99|4.885|4.745|4.65|4.65|4.61|4.65|4.625|4.27|4.185|4.28|4.295|4.295|4.1|4|3.84|3.845|3.725|3.74|||3.675|3.69|3.68|3.7|3.69|3.66|3.65|3.585|3.56|3.565|3.58|3.645|3.625|3.595|3.66|3.62|3.57|3.575|3.665|3.69|3.705|3.76|3.8|3.805|3.785|3.81|3.8|3.785|3.76|3.7|3.69|3.69|3.75|3.795|3.74|3.74|3.795|3.78|3.76|3.76|3.75|3.77|3.87|3.87|3.875|3.895|3.9|3.895|3.87|3.915|3.895|3.92|3.95|3.995|4.18|3.85|3.79|3.83|3.825|3.75|3.74|3.75|3.8||3.765|3.765|3.765|||3.715|3.67|3.67|3.66|3.645|3.675
06130|1168037|/equities/hexagon-purus-as|MSCI_EU_SMALLCAP||5.56|5.64|5.55|5.37|5.38|5.36|5.06|5.15|5.41|5.8|5.66|5.39|5.4|5.99|6.24|6.04|6.17|6.11|6.46|6.5|6.98|7.43|7.94|8.07|8.03|7.7|7.79|7.78|7.52|7.65|7.98|7.86|8|8.16|8.23|8.13|8.46|8.76|9|9.3|9.84|11.76|12.22|12.14|11.7|11.14|10|9.76|9.91|10.04|10.5|10.58|10.66|10.6|10.44|10.18|10.2|9.69|9.65|9.79|9.33|9.65|9.59|10.08|10.3|10.12|9.7|10|10.7|10.98|10.82|9.95|9.86|10.4|10.04|9.5|8.91|8.9|8.76|8.62|8.7|8.7|8.88|8.89|8.6|9.51|10.24|9.9|9.95|9.95|9.69|9.54|9.15|8.84|9.04|9.22|10.74|10.2|10.04|9.66|9.4|8.85|8.65|8.4|8.21|8.25|8.8|8.45|8.1|8.21|8.08|7.77|7.74|7.76|7.9|7.89|8.09|8.1|8.24|8.48|9.03|9.29|9.44|9.82|10.06|9.95|9.99|9.56|9.42|9.71|9.11|8.48|9.08|9.05|8.48|8.39|8.68|7.63|7.72|||7.38|7.56|7.78|7.15|7.35||7.37|7.2|6.78|6.84|5.37||5.42|5.38|5.38|5.31|5.27|5.03|5.14|5.4|5.75|5.92|6.07|6.3|6.58|6.5|6.98|6.94|7.3|7.19|6.96|6.78|7||||6.38|6.8|6.33|6.1|5.9|5.92|6.18|6.34|6.01|6.11|6.25|6.29|6.47|6.49|6.33|6.42|6.71|7.26|7.24|7.29|7.24|7.1|7.09|7.39|7.44|7.2|7.57|7.77|7.85|7.85|7.61|8.5|8.06|7.64|7.7|7.74|7.62|8.17|8.33|8.18|8.23|8.52|9.15|9.32|9|9.29|9.22|9.02|9.29|9.35|9.41|9.9|10.26|10.4|10.58|10.5|10.36|10.96|10.76|11|11.7|11.78||11.32|11.54|11.64|||10.98|10.96|11.04|10.86|11.22|11.22
06131|1084935|/equities/calliditas-therapeutics|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||208|207|207.6|208|207.6|207.2|207|207|207.8|206.4|208|207.8|207|207.2|207.8|207.4|206.8|207|206.6|207.2|207.8|207.8|207.8|207.8|207.6|207.6|207.6|207.8|208.2|206.8|206.8|207.2|207.4|207.4|207.2|207.6|207|207|206.8|207|207|206.8|207.2|207|206.6|206.4|206.8|207|206.4|206.6|206.4|206.6|206.6|206.8|206.8|206.4|206.4|206.4|206.4|206.4|206.4|206.6|206|206|206|206|206.6|206|206|206|206.2|206.8|206.2|205.8|205.8|205.8|205.6|208|206||205.6|204.8|205|205.6|205.8|205.8|206.4|207|207.7|208.2||207.8|208.2|208.2|208.4|208.8|203.4|205.2|115.7|127.1|130.1|117.5|118|119.1|118|120|122.7|123.6|115.5|113.5||113.5|111.8|111.5|109.8|113.7||110|108.4|106.6|104.1|103.2|102.4|102.4|101.2|104.1|102.7|103|103.5|109.9|112.9|116.7|116.9|115|117.6|117|113.8|114.1|||115.7|116.4|116.2|116.4|114.3|113.5|113.8|112.5|113.1|116|117.8|116.5|117.4|115.9|121.5|120|121.7|110.6|112.8|112|111.9|113.2|111.5|111.1|109.4|113.4|109.8|109|111.7|110.5|108.4|111.1|112.4|112.3|111.9|115.2|112.9|112.7|113.8|116.9|114.6|115.1|115.4|117.5|119.3|122.2|123.2|125.7|124|126.5|130|128.8|127.4|130.7|136|135.6|129.7|129|129.7|123.6|124.5|123.3|127.9||128.9|140.1|141.9|||136.8|134.9|111.9|112|113.6|111.9
06132|1156936|/equities/bw-energy-ltd|MSCI_EU_SMALLCAP||22.35|22.6|22.4|22.8|22.7|22.2|22.55|22.55|23.4|24|24.15|22.8|21.9|22.25|22.5|22.75|22.95|22.95|23.1|23.3|23.25|23.05|23.35|23.65|23.65|24.1|23.8|23.85|24.15|24|24.25|24.1|24.25|25|25.1|25.4|25|24.7|25|25.6|25.2|24.8|24.5|23.6|23.4|23.45|23.65|24.5|24.6|24.3|24.55|25.4|24.55|24.75|25|25.5|25.35|25.1|24.25|25.05|25.85|25.45|25.5|26.6|27.25|27.8|28|29.6|29.8|29.9|29.9|28.65|29.05|31.75|30.2|30.7|30.35|30.1|30.45|30.55|29.7|28.75|29.05|29.15|28.55|31.4|31.3|31.25|33.8|32.25|32.45|32.6|33.45|33.7|33.5|33.8|33.6|33.3|33.1|33|32.95|33|32.8|33.2|30.85|31.5|31.5|31.75|31.95|31.3|31.25|31|31.15|31.1|30.8|30.9|30.95|31.05|31|30.45|31.7|31.25|31.6|31.5|31.45|31.65|31.95|31.95|32.95|34.1|33.85|33.7|33.2|32.8|32.7|32.2|31.4|31|31.05|||28.8|29.4|29.35|29.3|29.85||28.85|29.35|29.5|29.05|29.8||29.75|28.85|28.65|28.55|28.8|28.95|28.95|28.5|28.5|28.35|28.35|29|28.8|28.15|27.9|27.9|27.65|27.65|27.5|27.5|27.4||||26.75|26.7|26.75|27|26.95|26.9|26.95|27|26.8|26.75|27.3|27.45|28|27.75|27.25|27.35|27.35|27.35|28.2|28.1|27.7|27.6|26.95|26.7|26.85|26.35|27|26.6|26.95|27|27.2|26.9|26.9|26.9|27.1|28|27.8|27.65|28|28.2|27.95|28.7|28.9|29|28.85|28.35|28.35|30.4|27.4|27.35|26.9|26.9|26.8|26.85|26.85|26.85|26.95|26.95|27|26.95|26.95|27||27.1|27.2|27.05|||26.95|26.95|26.95|26.95|27|27
06133|989923|/equities/selvaag-bolig?cid=989923|MSCI_EU_SMALLCAP||||32.6||||||32.3|31.6|||||||||||||||||||34.7|34.05|||||||35.2||||||||35.35||34.85|35.25|35|||||||||||||||||35.95||||||||||35.05|||||||||||||||||39.15||38.95|||38.3|37.9|||||||||||||||||||||||37.55||37.3|||37.45|||37.9|||||||||||||36.95|||||||35.8|35.2|||35.35||||||||||36.7|||||||39||||||||||||36.25|||||35.3|||||||33.45||32.7|||||||||||||||||||||||||||||32.903||33|||33.65|33.7|33.2||||||||||||||||||
06134|1155599|/equities/salcef-group|MSCI_EU_SMALLCAP|||||||||||26|26|26|26|25.95|25.9|25.85|25.85|25.9|25.9|25.95|25.95|25.95|25.9|25.9|25.85|25.9|25.85|25.85|25.9|25.9|25.9|25.9|25.85|25.85|25.9|25.9|25.9|25.9|25.9|25.85|25.85|25.85|25.85|25.85|25.8|25.8|25.8|25.8|25.8|25.8|25.8|25.85|25.85|25.85|25.85|25.85|25.85|25.85|25.85|25.8|25.8|25.8|25.8|25.8|25.8|25.8|25.7|25.7|25.7|25.7|25.75|25.75|25.8|25.65|25.6|25.6||25.6|25.6|25.6|25.6|25.65|25.6|25.6|25.55|25.6|25.65|25.7|25.7|25.7|25.6|25.65|25.7|25.6|25.6|25.6|25.65|25.6|25.6|25.65|25.6|25.65|25.6|25.6|25.55|25.6|25.55|25.6|25.6|25.6|25.6|25.55|25.55|25.55|25.55|25.55|25.65|25.6|25.6|25.6|25.6|25.55|25.55|25.6|25.6|25.6|25.55|25.55|25.55|25.55|25.55|25.55|25.5|25.5|25.55|25.5|25.5|25.5|25.55|25.55|25.5|25.45|25.45|25.55|25.6|26|26|25.9|25.9|25.9|25.95|25.9||25.95|26|25.95|26|26.35|22.2|22.35|22.25|22.4|22.2|22.1|22.45|22.3|22.2|22.2|22.45|22.75|22.6|22.85|22.55|23|||23.15|23.05|22.9|22.9|23.1|22.95|22.45|22.75|22.9|22.7|22.3|22.45|22.5|22.65|22.65|22.75|22.9|23.1|23.2|23.05|23.6|23.45|23.65|23.5|23.95|23.65|23.45|23.45|23|23.25|23.45|23.5|23.35|23.4|23.85|24|24|23.7|23.6|23.5|23.7|23.9|24.2|24.05|24.1|23.85|24.2|23.8|23.55|23.55|23.9|24.2|24.6|24.5|24|24.4|24.35|24.3|24|23.65|24.4|25|24.8||24.65|24.4|24.45|||24.7|24.75|24.8|24.8|24.5|24.1
06135|989877|/equities/norway-royal-s?cid=989877|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06136|1096189|/equities/toadman-interactive|MSCI_EU_SMALLCAP||14.6|14.4|14.4|14.4|14.11|13.17|13.17|13.01|13.21|13.25|13.25|13.39|13.43|14.22|14.84|14.68|14.13|13.75|13.98|13.99|13.98|13.99|13.94|13.96|13.86|13.87|13.4|14|13.87|14.14|14|13.66|13.78|13.75|14.06|14.07|13.84|13.83|14.29|14.93|14.7|14.85|15.38|15.56|15.67|15.67|15.64|15.4|15.1|14.97|14.64|15.51|15.09|15.09|14.98|14.87|14.39|14.47|14.66|14.29|14.6|14.99|14.49|14.6|14.55|14.04|14.04|14.11|14.3|14.24|14.21|14.06|13.67|13.81|14|14|14.17|14.5|14.35|14.36|14.11|13.56|13.75|13.6|13.57|14.64|15.29|15.25|15.39|15.42|18.16|18|18.16|17.24|17.39|17.36|17.26|17.41|17.39|17.14|17.5|16.9|16.77|16.18|16.33|15.6|14.68|14.68|14.45|14.14|13.84|13.93|13.95|14.09|14.93||14.97|14.77|15|15.18|14.89|15.12|14.16|13.49|13.51|13.59||13.36|13.18|13.14|13.25|13.29|13.04|13.39|13.13|13.3|13.95|13.98|13.68|13.12|12.88|13|13.84|13.34|14.16|14.16||13.66|13.8|13.85|13.73|14.07||14.04|13.95|13.68|13.9|14.09|13.95|13.93|13.45|13.37|13.52|13.53|13.77|13.79|13.9|14.39|14.37|14.33|14.31|14.3|14.38|14.5|||14.48|14.5|14.46|14.5|14.5|14.6|14.42|14.38|14.86|14.72|14.82|14.76|14.7|15.36|15.44|15.32|15.2|14.98|14.68|14.32|13.76|13.78|13.54|12.78|12.7|12.5|12.7|12.98|13.4|12.78|12.84|13.2|13.9|15.78|15.8|15.48|15.42|15.68|15.3|15.48|15.5|15.7|16.38|16.68|16.88|17.02|16.96|17|16.92|16.56|16.98|17|16.82|18.18|18.72|19.12|19.24|18.94|19|19|19.34|19.42|19.44||19.04|19|19.48|||19.46|20.3|19.94|19.88|19.22|18.92
06137|989926|/equities/scandi-standard-publ-ab?cid=989926|MSCI_EU_SMALLCAP||82.9|82.7||83.4|83.5|83.1|||82.3|||84.2|83.6|83.6|83.3|83.6|82.6|80.1|81.2|81.8|80.9|80.9|80.7|81|82.5|81.6|82|82.2|83.5|83.8|84|82.6029|81.9|82|82.1|82|82|82.1|81.9|81.5||81.6|82.8|85|85.3|85.5||86.2|86.7|87.5|86.5||88|88|88||88.2|87.2|87.2|87.3|86.2|85.5|||85.6|86.7|84.7||83.8||83.9|83|82.6|82.6|83|83|82.7|82.5|82.4|83|84.9|84.1|84|81.3|80|81.3|83.6|82.5||80.5|80.3|79.1|78.3||75.6|74.6||74.1|76.9|75.9|77|75.8||76|75.9||78.2|79.3||78.3||79|79.2|78.4|78.5|||78.4||76.7|76.3|77.4|75.9||75.8|77.1||78.2|77.2|77.6|77|77.2|76.5|||74.6|||||||75.4|74.2|75.5|74.8|||||71.1|||76.7|76||75|||74.7|74.2||73.2|72.2|72.6|74.2|||74.1||73.1|||72.9||||71.1|70|69.5|69.5|69.6|69.8|70|70.2|69.9955|69.4|68.9||66|66.3|66.2|66.1||67.1|68.4|67.8|67.6|67|67.2|66.9|66.7|67.5|67.2||67.2|66.5|66.4|66.5|65.9|66.8|65|63.7|64|64.8|65.5|65.6|63.4||62.3|62.3022||61.9|60.2|60.6|61.4|61.6|61.5|61.9|62|61.7|61.8|61.5||||||||||||||||||
06138|1167500|/equities/implantica-ag-drc-st|MSCI_EU_SMALLCAP||37.3|38.35|38.35|38.35|38.15|38.1|39|39.45|41.55|42.5|43.9|43.75|40.5|40.1|40.85|37.3|38.8|39.4|41|42.25|41.95|41.2|43|43.15|43.4|43.3|43.35|43.55|43|44|41.15|42.55|43.65|42.45|44.35|42.95|44.15|42.65|42.65|42.95|42.4|42|41.8|43.5|43.75|45.6|46.5|46.5|43.2|43.45|45.55|43.5|46|44.65|42.95|43.7|43.65|43.95|44.3|45|45.35|44.95|45.2|45.8|45.45|46|46.6|47.9|49.85|51.7|51.7|51.5|48|45.7|41.3|41.7|41.7|37.95|38|37.25|37.55|37.65|37.45|38.35|37.8|40.75|40.75|41.5|41.15|39.8|39.8|39|37.85|36.5|34.95|35.85|37.25|37.85|37.5|37.85|37.4|37.35|37.9|38.25|38.95|39.75|40.3|40.9|38.1|35.5|34.8|31.7|30|30|30||30.1|31.1|29.45|29.05|29.35|30.15|29.85|29.95|29.95|30.3||30.6|30.35|30.5|29.9|28.85|28.5|28.85|28.75|28.85|29.05|28.45|29.1|29.3|29.55|28.45|27.5|27.5|27.55|27.7||27.25|27.35|27.8|27.8|27.95||27.7|27.7|27.7|28|29.4|29.45|29.6|29.25|29.95|30.05|30.4|30.75|30.15|29.85|30.65|29.85|29.85|30.45|30.95|30.8|31.45|||32.7|32.7|29.85|30.55|28.8|28.7|29.5|30.1|29|29.9|29.9|30.75|30.15|30.15|29.2|28.3|28.6|29|28.2|27.9|28.3|28.6|28.65|29.4|29.05|29.05|29.95|30.85|32.15|32.7|32.95|33|31.9|28.05|28.1|28.2|29.15|28.75|29.65|28.95|28.95|28.95|29.4|28.7|28.75|28.75|27.45|27.5|27.9|28.45|29.25|30.1|31.9|31.85|29.55|29.55|29.85|30.7|30.5|31.6|29.65|26.2|26.2||25|25.25|23.9|||20.8|20.3|19.9|19.5|19.42|20.4
06139|1170369|/equities/desenio-group-ab|MSCI_EU_SMALLCAP||0.32|0.336|0.286|0.326|0.3|0.296|0.286|0.33|0.302|0.304|0.316|0.3|0.3|0.338|0.346|0.386|0.4|0.286|0.298|0.292|0.296|0.3|0.294|0.3|0.318|0.33|0.332|0.332|0.344|0.344|0.332|0.342|0.316|0.354|0.382|0.36|0.358|0.424|0.452|0.464|0.368|0.396|0.398|0.426|0.496|0.44|0.412|0.41|0.428|0.476|0.45|0.434|0.398|0.54|0.288|0.232|0.22|0.23|0.22|0.23|0.25|0.23|0.266|0.25|0.226|0.204|0.204|0.246|0.208|0.208|0.206|0.21|0.21|0.248|0.206|0.214|0.21|0.208|0.214|0.216|0.216|0.218|0.234|0.236|0.208|0.228|0.294|0.222|0.226|0.226|0.258|0.266|0.296|0.25|0.234|0.274|0.25|0.258|0.36|0.326|0.282|0.318|0.286|0.288|0.278|0.288|0.264|0.272|0.288|0.29|0.292|0.26|0.272|0.316|0.316||0.286|0.286|0.282|0.276|0.288|0.278|0.306|0.29|0.298|0.302||0.318|0.308|0.318|0.321|0.315|0.315|0.322|0.324|0.344|0.339|0.354|0.378|0.385|0.4|0.374|0.349|0.32|0.32|0.301||0.313|0.375|0.329|0.327|0.335||0.32|0.339|0.365|0.378|0.378|0.41|0.449|0.399|0.378|0.423|0.423|0.369|0.372|0.4|0.45|0.497|0.454|0.46|0.499|0.399|0.37|||0.3705|0.3175|0.305|0.3275|0.338|0.3065|0.285|0.2865|0.319|0.32|0.3765|0.355|0.38|0.338|0.3405|0.333|0.348|0.359|0.4185|0.357|0.3745|0.382|0.429|0.3655|0.3695|0.33|0.375|0.4095|0.4195|0.4385|0.4515|0.509|0.435|0.428|0.4285|0.4285|0.43|0.4095|0.418|0.45|0.455|0.39|0.415|0.42|0.422|0.4415|0.4385|0.3985|0.4095|0.4485|0.41|0.4355|0.4315|0.511|0.517|0.528|0.576|0.538|0.549|0.507|0.509|0.4795|0.4995||0.469|0.468|0.4685|||0.4485|0.4305|0.46|0.449|0.4325|0.4955
06140|1161256|/equities/exasol-ag|MSCI_EU_SMALLCAP||2.36|2.36|2.21|2.26|2.18|2.17|2.12|2.19|2.25|2.38|2.34|2.37|2.37|2.33|2.45|2.54|2.28|2.09|2.12|1.735|1.72|1.825|1.83|1.83|1.76|1.75|1.8|1.895|1.895|1.895|1.905|1.96|1.95|2|1.95|2|1.905|2.02|1.995|1.985|1.9|1.9|1.93|2.11|2.08|2.07|2|2.01|2.03|2.17|2.07|2.1|2.05|2.09|2.17|2.14|2.13|2.1|2.14|2.17|2.17|2.2|2.19|2.19|2.26|2.24|2.21|2.26|2.31|2.3|2.25|2.29|2.29|2.2|2.35|2.39|2.37|2.22|2.19|2.19|2.16|2.07|2.06|2.1|2.18|2.27|2.28|2.25|2.27|2.27|2.28|2.33|2.3|2.29|2.24|2.23|2.18|2.27|2.27|2.35|2.23|2.2|2.22|2.35|2.4|2.41|2.38|2.4|2.44|2.44|2.39|2.43|2.45|2.34|2.39|2.25|2.39|2.42|2.45|2.45|2.47|2.51|2.58|2.5|2.5|2.55|2.54|2.52|2.5|2.6|2.55|2.5|2.5|2.54|2.55|2.53|2.59|2.63|2.51|2.52|2.51|2.54|2.67|2.47|2.52|2.53|2.52|2.55|2.64|2.66|2.56|2.55||2.5|2.47|2.48|2.46|2.48|2.57|2.5|2.5|2.63|2.41|2.48|2.49|2.6|2.47|2.48|2.47|2.58|2.54|2.72|2.67|2.77|||2.7|2.59|2.545|2.605|2.51|2.45|2.48|2.58|2.695|2.7|2.665|2.65|2.695|2.7|2.695|2.695|2.695|2.745|2.74|2.7|2.7|2.815|2.76|2.79|2.695|2.735|2.755|3.08|3.3|3.355|3.4|3.34|3.315|3.335|3.495|3.52|3.535|3.395|3.395|3.3|3.335|3.37|3.35|3.41|3.48|3.525|3.585|3.555|3.58|3.6|3.46|3.435|3.42|3.47|3.2|3.19|3.19|3.19|3.185|3.19|3.195|3.195|3.2||3.185|3.19|3.17|||3.16|3.19|3.1|3.125|3.165|3.12
06141|32191|/equities/fersa-energias-renovables-sa|MSCI_EU_SMALLCAP||1.684|1.686|1.67|1.666|1.688|1.65|1.666|1.7|1.7|1.736|1.68|1.696|1.71|1.67|1.698|1.684|1.674|1.746|1.746|1.748|1.79|1.8|1.804|1.818|1.792|1.798|1.802|1.828|1.84|1.836|1.838|1.85|1.84|1.842|1.856|1.862|1.848|1.874|1.91|1.932|1.92|1.916|1.9257|1.8864|1.8431|1.7783|1.7645|1.8|1.8|1.818|1.82|1.846|1.848|1.842|1.86|1.88|1.878|1.88|1.88|1.874|1.86|1.89|1.87|1.912|1.924|1.946|1.938|1.93|1.922|1.916|1.918|1.918|1.93|1.934|1.938|1.896|1.876|1.85|1.832|1.816|1.82|1.82|1.82|1.802|1.818|1.848|1.84|1.844|1.842|1.854|1.834|1.84|1.866|1.882|1.88|1.832|1.836|1.85|1.86|1.872|1.886|1.886|1.89|1.908|1.91|1.9|1.89|1.894|1.874|1.898|1.878|1.91|1.922|1.92|1.928|1.92|1.928|1.904|1.91|1.918|1.944|1.954|1.968|1.96|1.954|1.98|2|1.996|1.976|1.96|1.94|1.95|1.934|1.966|1.918|1.918|1.948|1.97|1.932|1.974|1.98|1.95|1.964|1.914|1.89|1.826|1.81|1.812|1.82|1.788|1.77|1.758||1.776|1.788|1.798|1.83|1.806|1.78|1.788|1.766|1.81|1.776|1.77|1.798|1.84|1.698|1.7|1.716|1.724|1.728|1.748|1.62|1.616|||1.616|1.574|1.494|1.418|1.4|1.37|1.346|1.412|1.408|1.42|1.446|1.356|1.344|1.308|1.308|1.314|1.292|1.27|1.276|1.276|1.3|1.31|1.29|1.284|1.272|1.286|1.272|1.27|1.308|1.292|1.288|1.284|1.304|1.312|1.296|1.302|1.312|1.312|1.328|1.33|1.33|1.33|1.334|1.33|1.352|1.368|1.38|1.35|1.31|1.316|1.266|1.276|1.316|1.35|1.36|1.362|1.34|1.352|1.35|1.342|1.33|1.34|1.35||1.32|1.28|1.274|||1.276|1.274|1.28|1.284|1.284|1.3
06142|14073|/equities/silence-therapeutics|MSCI_EU_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06143|996543|/equities/oncopeptides-ab|MSCI_EU_SMALLCAP||1.748|1.748|1.774|1.52|1.546|1.574|1.586|1.614|1.478|1.498|1.514|1.54|1.574|1.55|1.59|1.7|1.9|2.135|2.145|2.155|2.12|2.155|2.165|2.165|2.19|2.165|2.09|2.1|2.095|2.1|2.105|2.125|2.1|2.13|2.14|2.17|2.15|2.165|2.18|2.19|2.2|2.195|2.145|2.145|2.185|2.23|2.22|2.195|2.135|2.19|2.26|2.18|2.16|2.195|2.225|2.34|2.74|2.11|2.185|2.15|2.15|2.245|2.335|2.19|2.215|2.235|2.215|2.32|2.23|2.23|2.225|2.23|2.29|2.235|2.225|2.3|2.27|2.54|2.385|2.5|2.45|2.43|2.385|2.41|2.28|2.42|2.45|2.415|2.48|2.57|2.55|2.59|2.605|2.645|2.68|2.64|2.675|2.66|2.625|2.68|2.685|2.6|2.605|2.635|2.6|2.585|2.685|2.745|2.775|2.95|3.1|2.98|2.91|2.96|3.035||2.965|2.99|3.1|3.225|3.44|3.5|3.355|3.48|3.635|3.635||3.69|3.725|3.3|3.21|3.14|2.855|2.875|2.75|2.75|2.79|2.84|2.875|2.89|2.91|3.075|3.075|3.29|3.355|3.37||3.105|3.02|3.08|3.075|3.075||3.185|3.14|3.18|3.39|3.985|3.65|4.28|4.38|4.735|4.935|5.11|3.9053|3.7058|3.6986|3.7129|3.7058|3.8269|4.1547|4.3614|4.169|4.6607|||5.0527|4.7747|3.8839|3.9908|4.3357|3.3494|3.1485|3.2069|3.1257|3.3487|3.5775|3.777|4.169|4.1661|4.4398|4.6308|4.6308|4.9942|5.6157|4.8816|3.921|3.6701|4.055|4.2616|5.9135|5.3734|5.0669|5.2579|5.3049|5.3306|5.5843|5.0598|5.0199|5.0299|4.7904|4.8802|4.8731|4.9885|4.9885|4.9272|4.903|4.9629|4.903|4.9187|4.9344|4.9215|4.9358|4.9158|4.9885|5.0726|5.1225|5.1311|5.0227|5.0954|5.2223|5.3449|5.3734|5.4546|5.4874|5.5729|5.5544|5.5558|5.5572||5.61|5.4803|5.6285|||5.6456|5.6199|5.5544|5.7553|5.8836|6.0546
06144|101072|/equities/sjec-corporati|CHINA_A50||13.68|13.89|14.4|15.09|15.24|14.4|13.09|12.07|11.35|13.45|12.64|12.44|11.71|11.97|11.92|11.45|10.48|10.69|9.84|9.54|10.4|9.67|8.88|8.94|8.88|8.68|8.61|8.84|8.75|8.81|8.76|8.75|8.26|8.55|8.49|8.47|8.98|9.38|9.69||||||8.82|8.03|7.62|7.55|7.27|7.19|7.19|7.15|6.86|||6.95|7.02|6.96|6.95|6.92|7.01|6.99|6.96|6.96|7.03|7.09|6.88|6.79|6.93|6.93|6.93|7.06|7.14|7.22|7.26|7.28|7.3|7.24|7.14|7.21|7.37|7.37|7.44|7.45|7.5|7.94|7.61|7.52|7.27|7.28|7.3|7.26|7.34|7.62|7.78|7.37|7.25|7.39|7.29|7.22|7.35|7.43|7.23|7.32|7.42|7.47|7.64|7.65|7.82|7.72|7.86|7.95|7.95|7.69|7.8|7.84|8.04|8.14|8.18|8.03|7.99|8.01|8.07|8.04||7.92|8.04|8.13|8.11|8.28|8.32|8.26|8.24|8.26|8.27|8.36|8.64|8.59|8.66|8.74|8.6|8.62|8.67|8.75|8.71|9.12|8.92|9.25|9.64|9.06||||8.78|8.75|8.38|8.19|8.22|8.06|7.96|8.16|8.38|8.45|8.55|8.73|8.98|9.04|8.49|8.53|8.46|||8.67|8.85|8.9|8.77|8.99|8.86|9.28|9.87|9.41|9.71|9.55|9.46|9.44|9.14|9.22|9.51|9.44|9.35|9.28|9.63|9.7|9.99|10.2|9.65|8.83|9.17|8.83|8.18|8.09|8.07|7.98|7.93|7.81|||||||7.2|7.08|7.03|6.74|7.2|7.24|7.34|7.58|7.82|7.94|7.9|7.71|7.79|7.65|7.75|7.69|7.71|7.71|7.84|8.01|8.04|7.93|8.05|8.11|8.37|8.6|8.72|9.05||9.05|9.04|8.94|9.15|9.05|8.57|8.64|8.98|9.04|9.17|9.27
06145|101076|/equities/agri-bank-of-c|CHINA_A50||4.88|4.87|4.86|4.83|4.75|4.79|4.78|4.79|4.82|4.83|4.75|4.72|4.69|4.72|4.74|4.81|4.8|4.81|4.8|4.79|4.79|4.77|4.8|4.8|4.81|4.88|4.9|4.87|4.89|4.93|5.01|5.05|5.04|5.05|5.06|4.94|4.9|4.8|5.17||||||4.9|4.93|4.9|4.97|4.8|4.63|4.55|4.54|4.5|||4.51|4.5|4.61|4.65|4.54|4.57|4.56|4.58|4.68|4.71|4.72|4.95|5.01|5|4.93|4.93|4.94|4.91|4.94|4.9|4.76|4.69|4.69|4.7|4.67|4.62|4.58|4.61|4.65|4.68|4.67|4.66|4.72|4.73|4.71|4.72|4.78|4.81|4.79|4.7|4.72|4.75|4.75|4.78|4.75|4.61|4.55|4.56|4.53|4.53|4.54|4.56|4.54|4.54|4.45|4.38|4.34|4.3|4.27|4.26|4.25|4.24|4.22|4.19|4.25|4.26|4.23|4.18|4.28||4.27|4.45|4.45|4.43|4.41|4.41|4.46|4.48|4.48|4.46|4.43|4.43|4.44|4.42|4.43|4.38|4.37|4.35|4.38|4.39|4.4|4.43|4.44|4.39|4.43||||4.44|4.46|4.58|4.55|4.53|4.56|4.62|4.55|4.58|4.47|4.46|4.38|4.29|4.3|4.32|4.37|4.36|||4.3|4.31|4.25|4.27|4.28|4.31|4.24|4.22|4.18|4.17|4.14|4.13|4.17|4.2|4.17|4.16|4.24|4.28|4.3|4.29|4.4|4.36|4.25|4.25|4.19|4.19|4.2|4.28|4.3|4.21|4.23|4.18|4.08|||||||3.99|4.07|4.12|4.03|3.97|3.91|3.93|3.93|3.93|3.88|3.81|3.75|3.7|3.72|3.69|3.72|3.75|3.75|3.72|3.71|3.72|3.73|3.73|3.74|3.78|3.78|3.72|3.68||3.66|3.71|3.7|3.68|3.66|3.64|3.63|3.67|3.64|3.64|3.64
06146|100727|/equities/anhui-conch|CHINA_A50||25.99|25.89|25.66|25.44|25.64|25.95|26.32|26.22|26.5|27.03|26.29|26.74|26.63|26.89|26.95|27.88|27.75|27.15|27.2|26.92|27.13|27.08|27.07|26.6|26.44|25.66|25.53|25.63|25.23|25.25|25.51|26.01|26.16|26.16|26.15|25.3|25.56|25.9|28.75||||||26.47|24.35|23.12|22.22|20.96|20.07|19.95|20.38|20.32|||20.55|20.3|20.12|20.41|20.87|21|20.96|20.74|20.98|21.12|21.46|20.8|21.11|21.5|21.71|21.72|21.6|22.35|22.7|22.83|22.79|22.88|23.14|23.37|23.58|24.02|24.15|23.88|23.62|23.54|23.55|24.17|24.28|24.28|24.36|23.98|24.08|24.16|24.6|24.88|25.16|25.31|25.37|24.9|24.91|25.14|24.83|24.74|24.87|24.88|24.54|24.1|24.13|23.99|23.86|23.78|23.97|23.72|23.79|24|24.6|23.84|23.94|23.87|23.95|23.95|23.95|23.98|24.36||24.42|24.48|24.78|24.74|24.48|24.69|24.67|24.82|24.82|24.64|24.89|25.18|25.84|25.95|25.67|25.62|25.75|24.55|24.44|24.46|24.35|23.69|23.67|23.25|23.42||||23.28|23.47|22.8|22.6|22.72|23.19|23.42|23.35|23.37|23.22|23.05|22.9|22.94|22.88|22.13|22.26|22.42|||22.47|22.54|22.49|22.28|22.29|22.56|22.41|22.57|22.63|22.9|22.95|23.44|23.57|23.5|23.5|23.69|23.95|23.93|24.15|24.46|24.09|23.76|23.76|23.92|23.95|24.1|24.19|24.58|24.81|24.77|25.08|24.63|24.28|||||||24.23|23.84|23.89|23.35|23.32|23.32|23.33|23.25|23.34|23.34|22.65|22.24|21.86|22.43|22.57|22.58|22.77|22.87|22.69|22.63|22.47|22.55|22.49|22.73|22.83|22.51|22.53|22.56||22.75|22.62|22.18|22.04|21.99|21.93|21.72|21.6|21.62|21.89|22.22
06147|101062|/equities/beijing-bank|CHINA_A50||5.77|5.71|5.7|5.61|5.6|5.71|5.72|5.78|5.85|5.86|5.65|5.62|5.61|5.66|5.67|5.84|5.8|5.76|5.78|5.73|5.75|5.68|5.71|5.77|5.73|5.79|5.84|5.83|5.87|5.88|5.93|6.04|5.97|6.02|5.99|5.91|5.98|5.96|6.34||||||5.92|5.8|5.69|5.52|5.34|5.12|5.01|4.95|4.93|||5|4.98|5.1|5.13|5.23|5.32|5.24|5.25|5.4|5.4|5.42|5.59|5.64|5.65|5.61|5.62|5.62|5.62|5.66|5.63|5.54|5.49|5.46|5.43|5.39|5.42|5.37|5.39|5.33|5.35|5.37|5.43|5.36|5.44|5.42|5.38|5.49|5.57|5.61|5.63|5.68|5.74|5.75|5.81|5.74|5.63|5.61|5.58|5.83|5.86|5.98|5.97|6.01|5.98|5.9|5.85|5.83|5.72|5.69|5.65|5.65|5.64|5.66|5.6|5.67|5.68|5.7|5.7|5.79||5.78|5.73|5.77|5.79|5.85|5.86|5.89|5.9|5.93|5.91|5.93|5.93|5.92|5.8|5.85|5.82|5.79|5.72|5.74|5.7|5.61|5.6|5.63|5.59|5.65||||5.64|5.54|5.69|5.69|5.7|5.76|5.88|5.86|5.88|5.76|5.69|5.7|5.71|5.71|5.77|5.78|5.78|||5.73|5.78|5.74|5.7|5.7|5.74|5.72|5.7|5.67|5.65|5.51|5.49|5.48|5.48|5.37|5.37|5.4|5.49|5.45|5.38|5.37|5.3|5.22|5.27|5.21|5.23|5.24|5.33|5.38|5.28|5.31|5.17|5.11|||||||5.01|5.1|5.15|5.14|5.15|5.11|5.13|5.12|5.12|4.98|4.91|4.88|4.79|4.85|4.84|4.85|4.89|4.79|4.74|4.69|4.68|4.7|4.69|4.68|4.69|4.62|4.59|4.57||4.54|4.53|4.47|4.45|4.43|4.44|4.47|4.5|4.5|4.51|4.53
06148|9217|/equities/bank-of-china|CHINA_A50||5.1|5.06|5.05|5|4.97|4.98|4.98|5|5.05|5.03|4.9|4.86|4.83|4.85|4.84|4.94|4.93|4.91|4.91|4.9|4.9|4.86|4.91|4.92|4.91|4.95|4.99|4.96|5|5.05|5.09|5.14|5.14|5.13|5.18|5.14|5.1|4.98|5.4||||||5.09|5.05|5|5.09|4.9|4.71|4.65|4.68|4.66|||4.67|4.66|4.79|4.81|4.74|4.8|4.77|4.8|4.9|4.93|4.96|5.12|5.2|5.17|5.08|5.09|5.09|4.97|4.97|4.93|4.82|4.76|4.73|4.72|4.68|4.65|4.65|4.66|4.68|4.72|4.74|4.74|4.78|4.78|4.76|4.73|4.78|4.8|4.81|4.67|4.68|4.67|4.68|4.97|4.87|4.79|4.76|4.78|4.75|4.71|4.75|4.75|4.79|4.76|4.7|4.63|4.63|4.58|4.53|4.5|4.51|4.5|4.49|4.45|4.48|4.49|4.45|4.46|4.56||4.53|4.47|4.46|4.45|4.46|4.45|4.47|4.48|4.52|4.52|4.53|4.54|4.54|4.51|4.54|4.49|4.48|4.46|4.47|4.48|4.5|4.53|4.53|4.49|4.62||||4.61|4.6|4.68|4.66|4.68|4.72|4.78|4.74|4.73|4.69|4.65|4.59|4.51|4.51|4.53|4.57|4.55|||4.52|4.51|4.47|4.45|4.49|4.53|4.44|4.42|4.41|4.42|4.38|4.34|4.36|4.4|4.41|4.4|4.51|4.56|4.58|4.58|4.63|4.61|4.54|4.5|4.48|4.5|4.51|4.6|4.67|4.58|4.64|4.55|4.52|||||||4.34|4.45|4.51|4.45|4.33|4.33|4.35|4.34|4.35|4.29|4.17|4.1|4|4.03|4|4.04|4.1|4.07|4.05|4.04|4.04|4.13|4.12|4.15|4.19|4.15|4.06|4.04||4.01|4.07|4.05|4.06|4.03|4.01|4|4.03|4|3.99|3.98
06149|101079|/equities/bank-of-comm|CHINA_A50||7.5|7.51|7.48|7.34|7.19|7.23|7.22|7.27|7.38|7.39|7.19|7.2|7.14|7.22|7.21|7.35|7.29|7.28|7.27|7.24|7.29|7.24|7.3|7.34|7.31|7.38|7.4|7.4|7.42|7.47|7.57|7.67|7.64|7.59|7.68|7.54|7.48|7.39|8.05||||||7.55|7.68|7.51|7.38|7.14|6.72|6.63|6.6|6.57|||6.61|6.61|6.73|6.77|6.82|6.92|6.85|6.92|7.07|7.14|7.57|7.9|8.06|8.05|8|8.02|8.04|7.99|7.98|7.94|7.74|7.64|7.54|7.52|7.38|7.34|7.34|7.41|7.44|7.46|7.5|7.5|7.53|7.55|7.52|7.58|7.71|7.72|7.68|7.5|7.57|7.51|7.52|7.6|7.54|7.49|7.4|7.48|7.77|7.73|7.82|7.8|7.72|7.67|7.6|7.51|7.48|7.36|7.34|7.31|7.24|7.21|7.15|6.96|6.91|7.06|7.15|7.15|7.38||7.37|7.24|7.24|7.23|7.15|7.09|7.09|7.13|7.16|7.12|7.12|7.12|7.12|7.05|7.14|7.03|6.98|6.95|7|7|6.96|6.94|6.95|6.84|6.96||||6.94|6.88|7|6.96|6.96|7|7.04|6.94|6.95|6.78|6.76|6.69|6.59|6.6|6.6|6.58|6.57|||6.55|6.53|6.49|6.37|6.41|6.48|6.35|6.32|6.25|6.25|6.21|6.19|6.22|6.21|6.26|6.22|6.34|6.39|6.41|6.38|6.46|6.43|6.32|6.33|6.3|6.32|6.37|6.49|6.53|6.43|6.46|6.38|6.25|||||||6.06|6.2|6.25|6.17|6.08|6.02|6.03|6.07|6.09|5.98|5.92|5.86|5.78|5.82|5.79|5.82|5.89|5.87|5.84|5.83|5.84|5.93|5.9|5.95|5.98|5.9|5.86|5.82||5.76|5.85|5.82|5.81|5.8|5.81|5.79|5.83|5.83|5.83|5.83
06150|100290|/equities/baoshan-steel|CHINA_A50||6.74|6.67|6.6|6.59|6.66|6.81|6.79|6.74|6.81|6.93|6.64|6.67|6.7|6.76|6.81|7.02|6.95|6.8|6.78|6.71|6.78|6.62|6.72|6.94|6.95|6.64|6.67|6.72|6.59|6.63|6.65|6.79|6.81|6.95|7.09|6.91|6.96|6.97|7.63||||||6.96|6.59|6.41|6.33|6.01|5.76|5.66|5.66|5.6|||5.65|5.61|5.66|5.69|5.81|5.91|5.87|5.88|5.95|5.98|6.02|5.98|6.13|6.08|6.01|6|6.06|6.07|6.13|6.16|6.17|6.16|6.29|6.3|6.36|6.42|6.42|6.46|6.64|6.71|6.81|6.87|6.98|6.99|6.99|6.97|7|6.99|7.1|7.13|7.12|7.11|7.05|7.03|7.03|6.99|6.98|7.06|7.1|7.1|7.07|7.04|7.05|7.05|6.78|6.7|6.63|6.65|6.64|6.6|6.68|6.69|6.7|6.6|6.78|6.81|6.77|6.92|6.99||7.08|7.13|7.13|7.09|6.98|7.03|7.18|7.04|7.08|7.02|7|7.07|7.18|7.08|7.08|7.03|7.03|6.98|7.1|7.12|7.05|6.96|6.88|6.98|7.09||||7.12|7.09|7.2|7.17|7.09|7.28|7.48|7.43|7.38|7.23|7.08|6.93|6.78|6.77|6.69|6.74|6.8|||6.75|6.77|6.69|6.67|6.54|6.56|6.52|6.57|6.56|6.61|6.64|6.68|6.64|6.63|6.72|6.68|6.79|6.92|6.94|6.91|6.78|6.75|6.74|6.76|6.69|6.69|6.72|6.77|6.77|6.67|6.62|6.59|6.45|||||||6.31|6.35|6.34|6.26|6.25|6.23|6.23|6.26|6.28|6.21|6.08|5.9|5.74|5.8|5.78|5.8|5.94|5.92|5.97|5.98|6.06|6.15|6.18|6.21|6.27|6.18|6.14|6.05||5.96|6.08|6.05|6.1|6.09|6.09|6.03|6.12|6.02|6.09|6.11
06151|101143|/equities/cn-citic-bank|CHINA_A50||6.94|6.91|6.85|6.72|6.7|6.79|6.76|6.82|6.86|6.89|6.66|6.68|6.62|6.69|6.68|6.91|6.87|6.73|6.73|6.69|6.69|6.63|6.71|6.73|6.73|6.79|6.85|6.84|6.85|6.9|6.94|6.97|6.91|6.93|6.98|6.89|6.97|7.02|7.66||||||7.09|7.03|6.73|6.54|6.33|6.02|5.91|5.87|5.85|||5.85|5.82|5.86|5.88|5.9|6.02|5.99|6.06|6.17|6.21|6.4|6.6|6.74|6.74|6.68|6.73|6.74|6.7|6.66|6.63|6.53|6.45|6.33|6.22|6.14|6.19|6.16|6.18|6.27|6.34|6.38|6.36|6.29|6.3|6.28|6.24|6.4|6.41|6.45|6.43|6.51|6.54|6.55|6.59|6.57|6.51|6.48|6.47|6.77|6.74|6.86|6.9|6.99|7|6.84|6.75|6.76|6.7|6.66|6.62|6.66|6.56|6.66|6.54|6.48|6.51|6.55|6.69|6.92||7.05|7|7.02|7.05|7.21|7.25|7.22|7.36|7.36|7.34|7.19|7.22|7.15|7.07|7.1|7.02|6.99|6.88|7.06|7.09|7.07|7.06|7.08|6.96|6.92||||6.97|6.93|6.99|6.99|7.07|7.11|7.33|7.54|8|7.27|6.8|6.73|6.54|6.5|6.51|6.49|6.45|||6.29|6.32|6.26|6.26|6.33|6.35|6.28|6.26|6.27|6.4|6.34|6.28|6.29|6.28|6.29|6.23|6.37|6.44|6.49|6.51|6.6|6.54|6.4|6.47|6.45|6.48|6.56|6.63|6.77|6.63|6.68|6.44|6.32|||||||6.17|6.28|6.38|6.45|6.33|6.3|6.32|6.35|6.52|6.07|5.97|5.76|5.64|5.67|5.64|5.67|5.77|5.78|5.67|5.65|5.6|5.64|5.61|5.69|5.83|5.44|5.38|5.33||5.34|5.33|5.26|5.3|5.29|5.29|5.26|5.31|5.29|5.31|5.35
06152|101119|/equities/cn-commu-cons|CHINA_A50||10.7|10.66|10.45|10.46|10.61|11|11|11.07|11.25|11.99|11.27|11.3|11.55|11.49|11.56|12.01|12.28|11.79|11.6|10.92|11.31|10.46|10.5|10.66|10.7|10.62|10.63|11.11|10.64|10.59|10.23|10.19|10.3|10.69|11.2|11.21|10.19|9.96|10.64||||||9.67|8.91|8.68|8.36|7.6|7.34|7.3|7.34|7.19|||7.28|7.28|7.27|7.31|7.45|7.56|7.57|7.61|7.74|8.3|8.5|8.52|8.73|8.84|8.86|8.82|8.76|8.74|8.83|8.82|8.76|8.75|8.73|8.65|8.6|8.64|8.58|8.64|8.68|8.78|8.72|8.71|8.5|8.41|8.4|8.34|8.37|8.35|8.31|8.39|8.39|8.4|8.36|8.35|8.36|8.37|8.29|8.28|8.5|8.73|8.89|9.04|9.08|9.08|9.1|9.01|8.82|8.84|8.91|8.88|8.88|8.88|8.94|8.89|8.86|8.87|8.91|8.87|9.12||9.11|9.12|9.06|9.07|8.89|8.86|8.89|8.91|9.02|9.03|9.04|9.22|9.3|9.25|9.28|9.28|9.25|9.27|9.37|9.4|9.18|9.1|9.07|9.03|9.09||||9.24|9.3|9.29|9.18|9.14|9.22|9.46|9.49|9.64|9.56|9.9|9.38|8.68|8.78|8.75|8.91|8.94|||8.96|8.94|8.94|8.63|8.3|8.5|8.38|8.34|8.27|8.31|8.32|8.43|8.47|8.26|8.45|8.25|8.31|8.39|8.33|8.53|8.55|8.52|8.41|8.56|8.56|8.75|8.49|8.64|8.79|8.81|9.03|8.51|8.57|||||||8.42|8.44|8.29|8.53|8.84|8.72|9.04|9.26|9.36|8.8|8.25|7.5|6.99|7.16|7.16|7.15|7.26|7.32|7.33|7.38|7.36|7.43|7.46|7.66|7.81|7.66|7.64|7.59||7.68|7.67|7.52|7.52|7.51|7.57|7.46|7.47|7.48|7.63|7.66
06153|101137|/equities/constr-bank|CHINA_A50||8.09|8.09|8.06|8|7.9|7.98|7.97|7.99|8.06|8.11|8|7.96|7.92|7.93|7.97|8.13|8.08|8.1|8.11|8.09|8.14|8.05|8.02|8.06|8.1|8.15|8.18|8.17|8.2|8.29|8.36|8.46|8.38|8.51|8.63|8.28|8.28|8.04|8.66||||||8|8.04|7.96|7.97|7.69|7.36|7.26|7.25|7.24|||7.15|7.13|7.29|7.33|7.17|7.3|7.34|7.37|7.5|7.57|7.9|8.28|8.41|8.4|8.27|8.27|8.26|8.17|8.19|8.08|7.88|7.72|7.7|7.7|7.62|7.53|7.5|7.55|7.52|7.58|7.55|7.58|7.61|7.62|7.58|7.6|7.62|7.64|7.64|7.5|7.6|7.62|7.61|7.68|7.61|7.41|7.78|7.75|7.7|7.71|7.74|7.72|7.75|7.71|7.6|7.43|7.42|7.33|7.28|7.26|7.24|7.24|7.2|7.12|7.13|7.18|7.17|7.15|7.28||7.2|7.12|7.08|7.07|7.09|7.06|7.09|7.11|7.14|7.12|7.15|7.17|7.19|7.15|7.19|7.18|7.18|7.06|7.09|7.09|7.11|7.14|7.19|7.13|7.18||||7.14|7.13|7.27|7.28|7.31|7.38|7.45|7.37|7.39|7.28|7.23|7.14|7.03|7.04|7.1|7.09|7.08|||6.99|6.97|6.92|6.98|6.94|6.98|6.95|6.89|6.89|6.79|6.78|6.78|6.84|6.88|6.91|6.89|7.07|7.14|7.14|7.14|7.22|7.18|7.04|7.06|7|7|7.02|7.19|7.29|7.17|7.23|7.13|7.05|||||||6.85|7.04|7.15|7.03|6.94|6.89|6.92|6.94|6.95|6.85|6.72|6.64|6.54|6.54|6.52|6.54|6.63|6.62|6.6|6.58|6.58|6.69|6.69|6.7|6.73|6.68|6.63|6.6||6.55|6.62|6.6|6.48|6.44|6.43|6.43|6.49|6.47|6.45|6.43
06154|101122|/equities/everbright-ban|CHINA_A50||3.66|3.64|3.62|3.61|3.57|3.62|3.62|3.64|3.7|3.66|3.5|3.5|3.48|3.52|3.49|3.57|3.54|3.53|3.54|3.47|3.48|3.47|3.43|3.48|3.43|3.46|3.49|3.49|3.5|3.52|3.55|3.59|3.57|3.6|3.62|3.61|3.63|3.65|3.92||||||3.65|3.6|3.52|3.36|3.28|3.15|3.1|3.07|3.06|||3.08|3.05|3.08|3.09|3.08|3.11|3.08|3.07|3.09|3.11|3.11|3.22|3.26|3.27|3.27|3.27|3.27|3.25|3.27|3.26|3.22|3.19|3.14|3.13|3.14|3.16|3.16|3.18|3.16|3.18|3.18|3.2|3.2|3.2|3.18|3.16|3.19|3.19|3.37|3.37|3.37|3.39|3.38|3.35|3.33|3.31|3.3|3.29|3.27|3.26|3.29|3.3|3.29|3.27|3.21|3.18|3.18|3.14|3.14|3.11|3.11|3.13|3.14|3.13|3.13|3.15|3.14|3.16|3.21||3.22|3.21|3.25|3.24|3.25|3.25|3.26|3.28|3.3|3.28|3.28|3.29|3.31|3.27|3.28|3.22|3.2|3.18|3.2|3.19|3.18|3.17|3.18|3.17|3.18||||3.18|3.15|3.16|3.14|3.13|3.16|3.19|3.19|3.23|3.15|3.1|3.09|3.07|3.07|3.08|3.1|3.09|||3.08|3.11|3.13|3.13|3.19|3.38|3.35|3.32|3.3|3.31|3.27|3.26|3.3|3.3|3.24|3.23|3.26|3.27|3.28|3.29|3.29|3.28|3.23|3.24|3.23|3.24|3.25|3.3|3.35|3.31|3.33|3.24|3.19|||||||3.15|3.19|3.2|3.17|3.17|3.15|3.17|3.18|3.2|3.13|3.08|3.03|2.99|3.03|3.01|3.01|3.04|3.02|2.99|2.98|2.96|2.97|2.97|2.99|3|2.95|2.94|2.93||2.91|2.91|2.88|2.88|2.88|2.87|2.86|2.88|2.86|2.87|2.9
06155|101099|/equities/china-life-ss|CHINA_A50||43.55|42.65|42.44|41.72|41.96|44.82|44.45|44.5|44.72|46.29|46.18|46.77|45.93|48.09|48.4|50.88|49.1|45.98|45.86|42.92|43.27|42.93|43.84|43.98|43.98|44.87|44.67|45.72|44.95|44.85|45|44.99|43.38|44.3|44.12|43.77|45.38|47.9|48.4||||||44|40.23|39.27|38.3|36.86|35.68|35.24|35.06|35.4|||34.45|34.03|34.06|33.98|34.29|34.56|34.27|34.83|34.48|34.5|33.74|33.38|33.02|32.88|32.49|32.25|31.65|31.39|31.4|31.42|30.71|30.3|29.79|29.74|29.5|29.84|29.73|30.32|32.48|32.73|32.3|32.45|32.24|31.36|31.51|31.1|31.17|31.15|31.63|32.19|32.25|32.29|32.3|31.5|31.69|31.58|31.4|31.42|30.67|30.37|30.93|31.2|31.05|31.9|31.36|31.46|31.19|31.2|31.59|31.53|31.68|31.76|32|31.64|31.48|31.69|30.77|31.06|31.27||31.44|31.85|32.01|31.73|31.96|32.01|31.8|32.03|32.36|32.24|32.83|33.05|33.49|33.59|33.79|33.19|32.58|32.09|32.1|31.75|32.08|31.39|31.87|32|32.31||||30.99|31.33|29.65|29.18|29.11|28.7|29.02|28.8|28.86|27.6|27.84|27.85|27.69|27.75|28|28.34|28.8|||29.27|29.58|29.55|29.1|28.75|28.54|28.65|28.46|28.84|29.33|29.15|29.42|29.42|28.85|29.28|29.95|30.29|29.41|29.24|29.63|29.86|29.77|29.87|30.23|30.33|30.5|30.44|31.42|31.78|31.53|31.94|30.98|31.07|||||||31.03|30.21|30.18|29.3|28.68|28.6|29.2|29.29|29.7|28.77|28.82|27.07|25.8|26.4|26.11|26.15|26.28|26.4|26.15|25.9|26.13|26.31|26.57|26.97|27.32|28.18|28.4|28.39||28.84|28.8|27.87|27.68|27.68|27.7|27.53|27.85|27.96|27.98|28.5
06156|100303|/equities/merchants-bank|CHINA_A50||37|36.85|36.68|36.58|36.86|37.55|37.66|37.85|38.18|38.66|38.57|38.48|37.98|38.84|38.7|39.85|39.58|39.08|39.1|38.75|38.3|37.99|38.9|39.1|39.1|39.49|39.68|39.94|39.6|39.15|39.43|39.79|39.5|39.99|39.8|39.22|39.5|39.72|41.37||||||38|36.5|35.38|34.49|33.14|31.49|31.11|31.23|31.2|||30.9|30.5|30.2|30.43|30.99|31.74|31.44|31.93|32.08|32.38|33.11|33.77|33.98|33.94|33.84|33.85|33.55|33.43|33.6|33.5|33.25|32.92|32.14|32.23|32.34|32.58|31.98|31.9|32.39|32.52|32.6|32.85|33|32.59|32.65|33.04|33.32|33.58|33.71|34.17|34.3|34.25|34.19|33.89|34.05|34.08|33.13|35|34.55|34.23|34.83|35.04|35.09|35.25|34.4|34.48|34.34|34.36|34.47|34.22|34.08|34.23|34.4|34.3|33.8|34.02|33.22|33.36|33.97||34.25|34.2|34.7|34.68|34.38|34.6|34.9|35.06|35.33|35.21|35.48|36.01|36.38|36.52|37|36.9|36.45|35.44|36.13|36.07|35.85|34.93|34.96|34.95|35.36||||34.58|35.16|34.87|34.4|33.55|33.82|34.19|33.84|34.1|33.49|32.97|33|32.47|32.42|32.68|32.63|32.56|||32.63|32.92|32.85|32.64|32.5|32.65|32.66|31.51|31.55|31.76|31.2|31.11|31.34|31.42|31.72|31.99|32.15|31.75|32.01|32.13|32.26|32.21|31.87|32.08|32.2|32.29|32.4|33.06|33.4|32.95|33.39|31.62|31.99|||||||31.45|31.48|31.35|30.95|30.66|30.84|31.19|31.5|31.6|31.35|31|30.29|30.35|30.5|29.9|29.68|29.58|29.13|28.94|28.78|28.57|28.35|28.28|28.59|28.78|27.83|27.84|27.96||28.05|28.13|27.37|27.49|27.72|27.85|27.75|27.41|27.35|27.38|28.05
06157|995189|/equities/china-merchants-shekou-industrial|CHINA_A50||11.97|12.37|11.5|11.29|10.82|10.94|11.05|11.04|10.93|11.19|11.25|11.9|11.82|12.04|11.95|12.87|12.74|13|12.09|11.8|11.85|11.76|11.12|11.48|11.26|11.19|11.17|11.17|11.25|11.25|10.95|11.55|11.54|11.35|11.32|10.89|10.89|11.35|13.44||||||12.3|11.37|10.56|10.1|10.11|9.77|9.66|9.67|9.36|||8.86|8.86|8.85|8.89|8.95|9.05|9.13|9.26|9.13|9.14|9.73|8.95|9.11|9.4|9.47|9.33|9.2|9.04|8.94|9.04|8.97|8.93|8.85|8.87|9.07|9.29|9.2|9|8.9|8.95|8.58|8.81|8.83|8.32|8.61|8.9|8.94|9.02|9.16|9.56|9.78|9.88|9.89|9.62|9.51|9.55|8.85|8.79|8.81|9.08|9.22|9.45|9.66|9.66|9.56|9.06|9.19|9.15|9.35|9.06|9.2|9.37|9.63|9.87|9.93|10.1|9.97|10.04|10.24||10.17|10.02|10.06|10.17|10.05|9.89|10.03|10.2|10.47|10.22|10.25|10.45|11.18|10.91|11.56|11.42|10.75|10.88|10.08|9.82|9.82|9.07|8.91|9.07|8.93||||8.8|8.97|8.31|7.79|7.72|7.85|8.29|8.33|8.49|8.55|8.53|8.36|8.49|8.55|8.79|9.04|9.31|||9.21|9.46|9.63|9.65|9.77|9.91|10.02|9.84|9.45|9.65|9.59|9.74|9.6|9.67|9.53|9.28|9.41|8.73|8.62|8.8|8.93|8.98|9.21|9.42|9.45|9.55|9.36|9.35|9.46|9.35|9.5|9.38|9.16|||||||9.12|8.76|8.88|8.73|9.04|8.87|9.12|9.32|9.55|9.28|8.98|8.38|8.23|8.48|8.56|8.44|8.57|8.69|8.67|8.68|8.65|8.76|8.74|8.74|8.87|8.9|9.04|9.53||9.57|9.53|9.31|9.46|9.48|9.45|9.45|9.5|9.65|9.9|9.91
06158|100287|/equities/minsheng-bank|CHINA_A50||4.04|3.97|3.95|3.95|3.92|4|4.07|4.17|4.35|4.15|3.82|3.82|3.82|3.96|3.94|4|3.96|3.89|3.87|3.82|3.81|3.8|3.87|3.93|3.89|3.91|3.94|3.92|3.94|3.92|3.95|3.98|3.98|4|4.01|4.02|4.05|4.08|4.41||||||4.04|3.91|3.79|3.68|3.58|3.52|3.45|3.42|3.38|||3.38|3.35|3.32|3.34|3.41|3.44|3.42|3.45|3.49|3.51|3.47|3.48|3.5|3.52|3.51|3.49|3.51|3.49|3.52|3.52|3.49|3.46|3.44|3.43|3.45|3.47|3.46|3.49|3.52|3.53|3.55|3.58|3.58|3.61|3.61|3.56|3.65|3.74|3.79|3.79|3.8|3.81|3.81|3.78|3.77|3.74|3.93|3.93|3.88|3.88|3.87|3.88|3.88|3.88|3.82|3.81|3.79|3.75|3.73|3.72|3.74|3.78|3.79|3.75|3.77|3.79|3.81|3.81|3.86||3.85|3.85|3.87|3.87|3.92|3.92|3.93|3.97|3.99|4|4.02|4.04|4.04|4|4.01|3.96|3.92|3.9|3.92|3.92|3.92|3.9|3.92|3.93|3.99||||4|4|4|3.99|3.98|4.02|4.07|4.08|4.1|4.03|3.99|3.98|3.98|3.97|4.01|4.03|4.05|||4.07|4.08|4.07|4.12|4.09|4.1|4.01|3.99|3.97|4|3.97|3.99|4.01|3.99|3.99|4.02|4.05|4.09|4.1|4.1|4.1|4.09|4.06|4.07|4.06|4.08|4.06|4.14|4.18|4.15|4.16|4.09|4.01|||||||3.96|3.98|3.98|3.99|3.99|3.96|3.98|4.01|4.03|4|3.89|3.84|3.76|3.81|3.78|3.82|3.86|3.83|3.76|3.76|3.77|3.82|3.8|3.83|3.85|3.77|3.77|3.79||3.76|3.78|3.79|3.81|3.82|3.82|3.79|3.84|3.81|3.81|3.82
06159|101097|/equities/china-pacific|CHINA_A50||34.57|34.02|33.9|33.9|34.11|35.5|35.35|35.35|35.68|36.56|36|36.53|36.42|37.55|37.75|39.5|39.38|38.64|38.5|36.86|37.26|37.64|38.96|39.28|38.8|39.28|39.12|40.29|39.25|38.95|38.99|38.36|38.16|39.07|38.85|38.19|39.24|39.99|43.01||||||39.35|35.8|34.69|33.93|32.82|30.92|30.55|30.69|30.59|||29.99|30.06|30.07|30.18|30.94|31.41|30.35|30.12|29.82|30.12|30.16|28.98|29.1|29.01|29.06|28.76|28.22|28.55|28.65|28.61|28.32|28.5|27.94|27.72|27.47|27.68|27.49|27.74|29.37|29.5|29.63|29.97|29.65|28.65|28.87|28.66|28.85|29.28|29.52|29.69|29.8|29.87|29.46|28.26|28.31|27.95|29.14|29.08|29.1|28.45|28.97|29.28|28.9|29.18|28.56|28.23|28.03|28.3|28.83|28.73|28.81|28.87|28.79|29|28.7|28.86|28.37|28.3|28.38||28.91|29.09|29.36|29.14|29.08|29.28|29.16|29.3|29.8|29.54|29.64|29.77|30.12|29.94|30.09|28.99|28.17|27.77|27.9|28.02|27.77|26.95|27.19|27.29|27.2||||26.64|26.85|25.49|25.37|24.85|24.43|24.94|24.5|24.6|23.61|23.66|23.63|22.96|23.18|23.33|23.51|23.59|||23.95|24.16|23.78|23.48|22.89|22.88|22.73|22.79|23.03|23.5|23.25|23.25|23.42|23.21|23.34|24.87|25.4|25.22|25.2|25.5|25.51|25.43|25.18|25.53|25.69|26.05|25.97|26.93|27.4|26.98|27.3|26.39|26.4|||||||26.4|25.8|25.37|24.5|24.44|24.8|25.1|25.19|25.8|25.09|24.95|23.07|22.05|22.35|22.22|22.4|22.45|22.6|22.33|22.35|22.67|23.65|23.97|24.42|24.58|24.5|24.36|24.16||23.97|23.93|23|23.17|23.37|23.35|22.74|23.19|23.35|23.46|23.83
06160|20245|/equities/china-petroleum---chemical-corp|CHINA_A50||6.43|6.42|6.38|6.37|6.44|6.37|6.37|6.37|6.39|6.45|6.38|6.34|6.28|6.26|6.29|6.43|6.39|6.36|6.29|6.29|6.31|6.23|6.25|6.33|6.44|6.49|6.58|6.62|6.62|6.7|6.63|6.67|6.66|6.75|6.9|7.01|7|7|7.64||||||7.12|6.79|6.75|6.99|6.77|6.54|6.46|6.42|6.44|||6.26|6.35|6.48|6.53|6.63|6.72|6.65|6.65|7|7.02|6.92|7.17|7.21|7.2|6.92|6.83|6.79|6.68|6.71|6.8|6.76|6.71|6.67|6.68|6.65|6.58|6.59|6.6|6.5|6.55|6.61|6.62|6.52|6.68|6.7|6.67|6.69|6.7|6.48|6.49|6.56|6.55|6.52|6.5|6.57|6.5|6.46|6.59|6.57|6.52|6.55|6.53|6.48|6.49|6.42|6.33|6.19|6.17|6.2|6.18|6.2|6.18|6.13|6.04|6.11|6.16|6.24|6.24|6.35||6.37|6.38|6.37|6.4|6.49|6.57|6.66|6.66|6.66|6.57|6.47|6.41|6.42|6.39|6.45|6.34|6.36|6.38|6.41|6.44|6.44|6.47|6.48|6.38|6.35||||6.42|6.51|6.64|6.55|6.52|6.53|6.77|6.77|6.64|6.65|6.78|6.67|6.42|6.44|6.43|6.56|6.62|||6.55|6.53|6.4|6.44|6.24|6.26|6.27|6.3|6.26|6.3|6.28|6.26|6.24|6.28|6.26|6.17|6.34|6.43|6.47|6.49|6.46|6.42|6.38|6.25|6.25|6.28|6.32|6.43|6.47|6.45|6.4|6.34|6.32|||||||6.05|6.05|6.09|6.05|5.99|5.95|6.03|6.04|6.12|5.87|5.89|5.46|5.31|5.39|5.38|5.38|5.45|5.46|5.43|5.4|5.49|5.61|5.6|5.66|5.72|5.78|5.71|5.65||5.6|5.58|5.55|5.43|5.41|5.35|5.29|5.34|5.3|5.35|5.34
06161|101083|/equities/cn-railway-grp|CHINA_A50||6.47|6.46|6.42|6.4|6.5|6.7|6.75|6.79|6.92|7.2|6.71|6.77|6.83|6.8|6.84|7.02|6.96|6.79|6.71|6.6|6.72|6.46|6.53|6.58|6.58|6.61|6.67|6.83|6.68|6.7|6.67|6.68|6.68|6.8|6.89|6.86|6.86|6.77|7.23||||||6.64|6.1|5.94|5.77|5.38|5.23|5.18|5.17|5.06|||5.12|5.13|5.13|5.19|5.24|5.33|5.31|5.38|5.48|5.71|5.82|5.88|6.08|6.13|6.12|6.12|6.1|6.07|6.17|6.15|6.04|6.02|5.99|5.97|6|6.07|6.06|6.16|6.22|6.31|6.28|6.35|6.24|6.22|6.25|6.21|6.49|6.47|6.39|6.42|6.36|6.33|6.27|6.26|6.22|6.27|6.23|6.26|6.25|6.38|6.5|6.55|6.59|6.59|6.61|6.59|6.5|6.47|6.54|6.51|6.52|6.53|6.59|6.55|6.52|6.47|6.48|6.47|6.67||6.76|6.71|6.71|6.68|6.63|6.65|6.71|6.77|6.82|6.8|6.84|6.89|6.95|6.89|6.93|6.84|6.78|6.78|6.83|6.86|6.7|6.65|6.6|6.69|6.65||||6.81|6.96|6.99|6.96|6.93|7.15|7.29|7.33|7.34|7.28|7.37|7.38|6.93|6.99|7.01|7.13|7.21|||7.15|7.21|7.23|7.01|6.88|6.99|6.91|6.91|6.87|6.92|6.92|7.04|6.96|6.62|6.75|6.4|6.52|6.64|6.52|6.61|6.53|6.49|6.34|6.4|6.35|6.43|6.29|6.43|6.47|6.49|6.59|6.38|6.38|||||||6.45|6.35|6.28|6.24|6.35|6.27|6.47|6.65|6.9|6.5|6.46|6.07|5.59|5.7|5.71|5.69|5.76|5.8|5.79|5.75|5.66|5.74|5.76|5.79|5.89|5.75|5.75|5.7||5.73|5.72|5.62|5.55|5.54|5.59|5.5|5.5|5.48|5.54|5.59
06162|101064|/equities/cn-railway-con|CHINA_A50||9.32|9.3|9.2|9.23|9.31|9.61|9.74|9.73|9.96|10.31|9.55|9.65|9.79|9.76|9.75|9.98|9.89|9.58|9.41|9.25|9.55|9.04|9.14|9.28|9.33|9.4|9.54|9.73|9.46|9.54|9.34|9.36|9.42|9.77|10.09|9.85|9.58|9.35|9.8||||||8.95|8.27|8.05|7.89|7.26|7.04|6.97|6.96|6.85|||6.9|6.94|6.93|6.97|7.08|7.2|7.16|7.27|7.4|7.74|7.92|7.98|8.13|8.3|8.31|8.31|8.32|8.31|8.4|8.4|8.35|8.35|8.29|8.22|8.27|8.32|8.24|8.29|8.3|8.41|8.42|8.49|8.36|8.3|8.35|8.26|8.35|8.3|8.19|8.57|8.54|8.47|8.46|8.4|8.34|8.37|8.32|8.26|8.28|8.49|8.57|8.7|8.74|8.7|8.68|8.64|8.53|8.5|8.56|8.55|8.57|8.65|8.69|8.62|8.45|8.45|8.48|8.5|8.71||8.72|8.7|8.74|8.77|8.68|8.68|8.71|8.77|8.84|8.85|8.87|8.98|9.04|8.95|9.03|9|8.89|8.85|8.88|8.94|8.77|8.67|8.67|8.69|8.71||||8.69|8.63|8.63|8.61|8.6|8.67|8.78|8.82|8.87|8.77|8.88|8.77|8.3|8.37|8.45|8.55|8.61|||8.64|8.73|8.71|8.59|8.57|8.68|8.61|8.61|8.52|8.52|8.51|8.58|8.61|8.32|8.48|8.41|8.53|8.58|8.5|8.55|8.54|8.56|8.57|8.7|8.68|8.83|8.54|8.72|8.79|8.77|8.95|8.5|8.51|||||||8.5|8.52|8.38|8.38|8.57|8.49|8.87|9.03|9.29|8.59|8.5|7.78|7.27|7.41|7.43|7.42|7.57|7.56|7.55|7.56|7.49|7.55|7.55|7.65|7.76|7.65|7.64|7.62||7.65|7.65|7.55|7.48|7.48|7.54|7.44|7.46|7.46|7.56|7.6
06163|8575|/equities/china-shenhua|CHINA_A50||40.58|40.74|40.67|40.12|40.37|41.32|41.56|41.24|41.64|41.5|40.4|40.1|39.9|39.66|39.8|41.38|40.83|41.48|41.05|41.16|41.44|40.53|41.22|41.37|42|41.37|41.46|41.64|41.67|42.45|42.4|42.47|42.13|42.98|43.55|44.05|43.76|42.53|47.5||||||44.97|43.51|42.77|42.9|41.19|39.49|38.68|38.44|38.8|||38.19|37.83|37.28|38.23|38.04|39.03|40.06|40.2|41.75|41.49|41.03|41.5|42.18|41.79|40.55|40.99|40.07|40.08|40.45|41.21|40.64|40.38|39.4|39.72|39.65|39.3|39.48|39.39|38.7|38.86|39.29|40.32|40.25|40.76|41.11|41.4|41.72|41.95|41.85|41.91|42.17|42.13|42.57|42.6|42.44|42.03|42.11|43.2|43.55|43.63|45.68|45.78|46.02|45.88|45.96|44.63|43.99|44.15|44.36|44.6|44.68|44.83|44.12|43.73|44.47|45.12|44.98|44.85|44.52||44.39|44.76|43.4|43.26|43.58|43.4|43.86|43.65|43.41|43.02|42.2|42.13|42.52|42|41.12|39.92|40.22|40.33|40.73|40.96|41.2|41.3|41.45|39.99|39.73||||40.01|39.48|40.12|40.3|40.45|40.49|42.57|42.2|42.4|41.99|42.19|41.24|40.08|40.48|40.58|40.06|40|||39.75|39.13|39.11|39.44|39.14|39.2|39|39.15|38.09|38.03|38.06|38.1|36.94|37.4|37.53|37.17|38.6|39.66|40.09|40.15|40.38|39.78|39.1|38.94|38.88|39.22|38.99|39.7|40.9|41|40.03|40.26|39.95|||||||38.37|38.66|38.6|38.13|37.3|36.95|37.19|36|36.03|35.96|35.39|34.7|33.8|33.49|34.01|34.4|34.66|34.47|34.18|33.69|33.85|34.5|34.15|33.81|33.8|33.6|33.18|32.65||31.5|32|31.85|32.52|31.82|31.59|31.18|31.35|31|30.91|31.04
06164|101103|/equities/china-state-co-ss|CHINA_A50||6.03|6.01|5.97|5.94|6|6.11|6.14|6.12|6.24|6.44|6.14|6.17|6.2|6.23|6.33|6.63|6.55|6.26|6.25|6.18|6.33|6.09|6.13|6.17|6.2|6.37|6.45|6.55|6.5|6.53|6.35|6.47|6.54|6.5|6.47|6.28|6.38|6.35|6.79||||||6.23|5.96|5.78|5.57|5.21|4.98|4.93|4.93|4.83|||4.83|4.84|4.91|4.93|5|5.11|5.08|5.16|5.28|5.39|5.45|5.48|5.58|5.65|5.71|5.68|5.68|5.66|5.69|5.69|5.64|5.62|5.56|5.54|5.54|5.56|5.47|5.47|5.53|5.56|5.62|5.71|5.65|5.65|5.66|5.56|5.64|5.64|5.5|5.51|5.46|5.46|5.44|5.41|5.46|5.46|5.35|5.26|5.32|5.39|5.46|5.5|5.51|5.48|5.48|5.36|5.28|5.49|5.53|5.5|5.5|5.55|5.57|5.55|5.54|5.57|5.55|5.55|5.6||5.65|5.63|5.68|5.7|5.65|5.68|5.72|5.76|5.77|5.76|5.82|5.89|5.96|5.88|5.86|5.87|5.7|5.57|5.56|5.58|5.5|5.42|5.41|5.46|5.48||||5.45|5.48|5.37|5.31|5.28|5.38|5.44|5.42|5.43|5.36|5.27|5.25|5.09|5.14|5.14|5.21|5.25|||5.24|5.28|5.3|5.28|5.25|5.28|5.25|5.24|5.22|5.25|5.23|5.26|5.29|5.23|5.28|5.3|5.32|5.35|5.32|5.37|5.36|5.36|5.31|5.34|5.35|5.37|5.34|5.47|5.5|5.37|5.42|5.2|5.18|||||||5.18|5.16|5.15|5.1|5.16|5.12|5.22|5.26|5.4|5.22|5.12|4.87|4.64|4.73|4.71|4.71|4.8|4.81|4.81|4.79|4.76|4.78|4.78|4.8|4.84|4.8|4.79|4.82||4.86|4.84|4.75|4.74|4.76|4.78|4.72|4.73|4.72|4.76|4.8
06165|100310|/equities/united-network|CHINA_A50||5.2|5.2|5.23|5.2|5.24|5.46|5.51|5.53|5.68|6.2|6.02|5.7|5.6|5.21|5.23|5.34|5.29|5.28|5.15|5.05|5.1|5.03|5.03|5.18|5.22|5.08|5.13|5.26|5.16|5.19|5.23|5.21|5.21|5.32|5.29|5.37|5.61|5.45|5.89||||||5.39|5.04|4.93|4.89|4.7|4.52|4.52|4.5|4.5|||4.53|4.52|4.56|4.58|4.63|4.68|4.7|4.71|4.68|4.67|4.71|4.8|4.82|4.82|4.82|4.83|4.8|4.79|4.8|4.79|4.74|4.56|4.53|4.49|4.53|4.62|4.62|4.64|4.7|4.78|4.8|4.78|4.8|4.8|4.78|4.74|4.82|4.83|4.8|4.81|4.8|4.83|4.82|4.82|4.85|4.8|4.79|4.8|4.79|4.76|4.76|4.8|4.81|4.76|4.73|4.71|4.61|4.53|4.58|4.59|4.58|4.59|4.6|4.55|4.55|4.51|4.45|4.49|4.59||4.57|4.57|4.59|4.6|4.62|4.61|4.61|4.65|4.72|4.7|4.67|4.7|4.7|4.68|4.67|4.64|4.61|4.64|4.68|4.69|4.7|4.66|4.67|4.69|4.74||||4.77|4.78|4.79|4.74|4.74|4.8|4.88|4.88|4.94|4.83|4.77|4.74|4.58|4.62|4.65|4.69|4.72|||4.72|4.77|4.8|4.68|4.66|4.67|4.64|4.71|4.73|4.8|4.75|4.72|4.73|4.62|4.67|4.69|4.79|4.83|4.83|4.81|4.86|4.94|4.9|4.88|4.8|4.87|4.86|4.86|4.92|5|4.86|4.78|4.7|||||||4.57|4.57|4.53|4.48|4.54|4.53|4.65|4.71|4.83|4.59|4.53|4.14|3.99|4.06|4.06|4.06|4.08|4.07|4.07|4.06|4.03|4.05|4.21|4.25|4.32|4.35|4.33|4.42||4.42|4.4|4.38|4.24|4.28|4.34|4.29|4.35|4.35|4.37|4.39
06166|944122|/equities/vanke-a|CHINA_A50||8.73|8.55|8.45|8.48|8.49|8.78|8.79|8.79|8.85|9.03|8.95|9.3|9.22|9.44|9.48|10.05|9.92|9.7|9.44|9.18|9.44|9.66|9.38|9.63|9.39|9.29|9.3|9.54|9.34|9.39|9.55|10.01|10|9.47|9.53|9.36|9.5|9.79|10.69||||||9.72|8.84|8.04|7.68|7.17|7|6.92|6.92|6.55|||6.4|6.41|6.38|6.41|6.45|6.57|6.66|6.76|6.64|6.63|6.86|6.28|6.31|6.51|6.58|6.48|6.64|6.68|6.81|6.88|6.92|6.93|6.86|6.88|7.21|7.38|7.1|6.85|6.92|7.02|6.94|7.15|7.09|6.8|6.87|6.95|6.79|6.92|7.07|7.12|7.1|7.14|7.25|7.02|6.93|7.15|6.87|6.73|6.77|6.84|7.01|7.14|7.27|7.35|7.33|7.13|7.3|7.21|7.27|7.14|7.34|7.46|7.58|7.72|7.89|8.12|7.97|8.05|8.24||8.27|8.3|8.32|8.47|8.26|8.44|8.56|8.84|8.99|8.89|9.36|9.56|9.92|9.33|9.45|9|8.34|7.98|7.56|7.49|7.65|7.51|7.49|7.68|7.88||||7.79|7.56|6.88|6.68|6.61|6.72|6.85|6.85|7.05|7.21|7.25|7.3|7.43|7.51|7.98|8.06|8.1|||8.43|8.91|9.12|9.1|9.32|9.43|9.52|9.49|9.37|9.52|9.38|9.43|9.46|9.71|9.86|9.87|10.2|9.46|9.24|9.37|9.45|9.49|9.7|10.01|10.04|10.16|10.07|10.19|10.25|10.24|10.49|10.02|10.1|||||||10.08|9.63|9.56|9.44|9.83|9.66|9.85|10.05|10.45|10.35|9.97|9.44|9.21|9.3|9.45|9.41|9.57|9.7|9.78|9.87|9.81|9.88|9.98|10.11|10.13|10.11|10.23|10.48||10.59|10.56|10.25|10.33|10.38|10.5|10.44|10.43|10.54|10.76|10.81
06167|100989|/equities/yangtze-power|CHINA_A50||27.7|27.48|27.45|27.19|27.59|27.78|27.7|27.75|27.5|27.54|27.49|27.69|27.49|27.63|27.63|27.96|27.85|27.9|27.94|27.99|28|28.01|27.89|28.03|27.54|28.08|28.13|28.33|28.36|28.36|28.67|28.79|29.32|29.39|29.55|29.75|29.83|29.39|32.28||||||30.5|29.23|29.13|29.64|28.88|28.43|28.32|28.43|28.74|||28.5|28.06|29.15|29.49|29.43|29.48|29.28|29.34|29.79|29.81|29.58|29.87|30.1|29.9|30.05|30.32|30.3|29.79|29.84|29.86|29.88|29.97|29.85|29.38|29.71|29.79|30.01|30.05|30.09|30.2|30.32|30.34|30.07|30.46|30.4|30.71|31.28|31.19|30.8|30.6|30.72|31.44|30.95|30.87|30.5|30.3|30.2|30.42|30.33|30.05|29.57|29.55|29.52|29.56|29.65|29.03|28.95|28.87|28.92|29|28.52|28.4|28.07|27.94|28.06|28.77|28.8|28.5|28.49||28.37|28.38|28.08|27.7|27.5|27.02|26.95|26.77|26.83|26.7|26.55|26.34|26.21|26.25|26.16|25.85|25.54|25.69|25.62|25.7|25.52|25.4|25.55|25.51|25.79||||26.02|25.66|25.86|25.85|25.94|26.05|26.19|26.09|26.19|26.1|26.16|25.93|25.64|25.66|25.73|25.37|25.41|||24.62|24.84|24.99|24.98|25.02|25.02|25.02|25.1|25.09|25.1|25.22|24.98|24.87|24.93|24.88|24.93|25.75|25.99|26.09|26.12|26.3|26|25.47|25.15|25.32|25.44|25.04|25.54|25.74|25.68|25.7|25.72|25.29|||||||24.74|24.8|25.26|24.88|24.52|24.44|24.46|24.36|24.5|24.19|24.1|23.87|23.35|23.48|23.52|23.42|23.6|23.57|23.65|23.59|23.39|23.64|23.68|23.82|23.95|23.98|23.8|23.77||23.36|23.79|23.59|23.7|23.42|23.3|23.36|23.48|23.13|23.07|23.15
06168|100299|/equities/citic|CHINA_A50||31.88|30.41|30.29|30.25|30.5|31.98|32.12|32.16|31.52|31.41|33|33.63|33.49|35.1|35.6|36.49|34.19|33|30.99|29.07|28.62|28.8|27.78|27.96|27.61|27.89|27.71|28.19|27.91|27.9|28.78|26.99|27.14|27.79|27.98|28.84|29.74|32.89|29.92||||||27.2|24.73|22.49|21.78|20.83|19.47|19.36|19.5|19.01|||19.08|19.04|19.08|19.06|19.2|19.58|19.18|19.29|19.25|19.2|19.48|18.95|18.53|18.51|18.72|19.2|19.09|18.98|19.08|19.22|19.21|19.3|19.07|19.08|18.92|19.2|19.22|19.22|19.37|19.42|19.65|19.82|20.12|18.97|19.19|19.54|19.34|19.3|19.87|20.24|19.44|19|18.91|18.85|18.55|18.41|18.45|18.45|17.91|17.78|18.1|18.45|18.43|18.39|18.28|18.6|18.46|18.45|18.46|18.57|18.59|18.6|18.74|18.89|18.67|18.77|18.36|18.38|18.48||18.6|18.68|18.67|18.61|18.56|18.84|18.68|18.8|18.91|18.76|18.92|19.27|19.36|19.36|19.51|19.22|18.98|19.09|19.03|19.13|19.14|19.02|19.1|19.25|19.45||||19.36|19.52|19.27|18.32|18.33|18.43|18.55|18.3|18.53|18.11|18|17.92|18.42|18.52|18.91|19.05|19.07|||19.29|19.47|19.44|19.28|19.53|19.54|19.62|19.92|20.87|21.17|20.97|21.22|21.43|20.89|21.16|21.43|21.45|21.2|20.9|21.2|21.4|21.24|21.36|21.44|21.35|21.74|21.47|21.63|21.78|21.8|21.71|21.17|21.12|||||||21.53|21.28|21.22|20.52|20.52|20.78|20.72|20.8|20.89|21.08|20.7|20.62|19.95|19.57|19.58|19.54|19.53|19.62|19.69|19.73|19.66|19.63|19.56|19.86|20.18|20.16|20.25|20.4||20.54|20.45|20.08|20.05|20.3|20.39|20.35|20.62|20.64|20.59|20.81
06169|101113|/equities/csr-corp|CHINA_A50||7.99|8.01|7.97|7.88|7.99|8.21|8.19|8.19|8.37|8.64|8.33|8.36|8.42|8.47|8.58|8.92|8.84|8.82|8.55|8.49|8.61|8.4|8.49|8.44|8.26|8.31|8.33|8.37|8.32|8.36|8.28|8.19|8.22|8.35|8.34|8.6|8.75|8.6|8.99||||||8.29|7.89|7.64|7.6|7.32|7.06|6.87|6.93|6.87|||6.83|6.89|6.75|6.77|6.83|7|6.98|6.91|6.97|7.17|7.25|7.35|7.58|7.68|7.9|8.09|8.13|7.96|8.01|8.05|7.68|7.67|7.5|7.67|7.65|7.69|7.68|7.81|7.84|8.01|8.07|8.13|7.73|7.74|7.94|7.84|7.92|8|7.89|8.02|8|7.79|7.66|7.72|7.72|7.73|7.76|7.89|7.82|7.78|7.73|7.82|7.8|7.75|7.64|7.6|7.25|7.22|7.25|7.2|7.24|7.17|7.15|7.07|6.95|7.04|7.07|7.04|7.23||7.24|7.22|7.11|7.12|7.14|7.03|7.06|6.99|7.09|7.05|6.93|6.99|7.08|7.14|7.1|7.14|7.22|7.39|7.55|7.7|7.21|7.14|7.07|7.16|7.16||||7.18|7.25|7.33|7.32|7.33|7.44|7.84|7.96|8.08|7.92|7.8|7.46|6.88|6.84|6.8|6.9|6.93|||6.95|6.98|6.9|6.82|6.64|6.6|6.59|6.55|6.51|6.49|6.47|6.53|6.61|6.53|6.62|6.5|6.81|7|6.89|6.97|6.87|6.8|6.73|6.62|6.38|6.32|6.31|6.5|6.09|6.07|6.1|6.02|5.95|||||||5.9|5.9|5.9|5.78|5.76|5.73|5.77|5.85|5.9|5.7|5.68|5.4|5.22|5.34|5.34|5.37|5.4|5.38|5.36|5.32|5.22|5.24|5.24|5.25|5.28|5.27|5.29|5.31||5.27|5.26|5.22|5.23|5.21|5.21|5.13|5.14|5.12|5.17|5.21
06170|101158|/equities/foshan-haitian|CHINA_A50/EMCONSGROWTH||46.2|44.67|44.95|44.55|44.59|45.18|45.56|45.63|45.99|46.45|47.27|47.26|47.3|48.84|48.38|50|48.84|45.86|45.78|44.99|44.7|44.3|45.35|46.18|45.38|44.88|44.1|44.58|43.9|43.53|43.99|43.69|44.9|46.49|46.82|47.36|48.18|51.96|52.99||||||48.18|43.8|41.33|39.35|38.38|36.68|36.2|36.88|36.22|||36.16|36.45|36.28|35.68|35.76|35.87|35.9|36.43|36.45|36.98|37.39|34.06|34.2|34.4|34.97|34.84|34.8|34.85|34.74|35.45|35.36|35.55|35.01|35.56|35.84|35.98|36|35.49|35.78|35.53|35.1|35.29|35.17|33.6|34.6|34.98|34.5|34.58|35.76|36.4|36.37|35.86|35.15|34.65|34.85|35.12|35.17|34.37|33.93|33.68|34.3|35|34.35|34.48|34.54|35.04|35.08|35.31|35.67|35.79|34.75|35.21|35.5|36.32|36.07|36.07|35.58|35.79|35.57||36.15|36.33|36.42|36.18|35.9|36.48|36.39|36.18|36.18|36.24|36.88|37.78|38.56|38.96|38.85|38.04|38.05|38.5|38.91|38.82|39.36|39.28|39.76|39.9|40.39||||39.84|40.37|39.07|38.18|38.45|38.45|38.23|37.68|38.45|37.35|37.54|37.02|37.32|37.3|37.98|38.2|38.54|||39.11|39.89|40.35|40|40.2|40.9|41|40.48|40.77|41.2|40.8|41.29|41.38|41.68|42|42.6|42.3|40.2|39.77|40.3|41.22|40.98|40.3|40.72|41|41.38|40.32|41.48|41.74|41.37|39.95|38.23|38.25|||||||37.94|37.53|36.8|35.3|35.08|34.67|35.03|35.2|35.84|35.78|36.04|36.09|35.42|35.3|35.22|34.8|34.37|34.43|34.85|35.01|35.1|35.38|35.08|35.08|36.01|37.04|37.5|38.03||38.16|38.26|36.45|36.29|36.54|36.09|35.46|34.6|34.7|34.9|35.33
06171|1076874|/equities/foxconn|CHINA_A50||22.7|22.32|22.42|22.42|22.95|23.96|23.79|24.19|23.88|24.09|25.13|26.6|27.14|27.01|27.18|27|24.79|25|24.99|24.53|24.36|24.65|25.64|25.98|25.62|26.05|25.8|26.05|26.78|26.98|26.08|24.22|24.09|25.75|25.17|25.92|26.68|28.3|27.71||||||25.29|23|21.69|21.83|20.58|19.15|19.24|18.97|19.1|||19.59|19.64|19.08|18.99|18.64|18.94|19.21|18.98|19.65|20.37|20.75|19.33|20.06|20.07|20.7|20.56|20.79|21.13|21.18|21.14|21.46|20.9|21.9|21.05|20.92|21.32|20.59|20.81|21.23|21.52|23.1|24.78|23.88|23.6|24.09|23.66|23.74|25.1|25.45|25.03|25.3|25.46|27.1|27.6|27.32|27.68|29.47|29.18|29.18|27.43|27.22|27.85|27.54|27.87|28.19|27.78|27.25|27.38|27.2|28.47|28.74|29.09|29.27|28.91|27.99|27.72|26.59|25.48|25.05||26.14|26.07|23.97|23.9|24.14|24.08|24.28|24.82|24.9|25.32|25.9|26.18|25.86|26.2|26.23|25.8|26.42|25|24.49|24.34|24.19|24.5|25.2|25.99|25.3||||25.3|24.76|24.41|22.49|22.59|21.19|21.1|22.5|23.49|22.86|22.37|22.55|22.92|21.65|21.87|22.16|22.39|||22.74|23.68|23.5|23.18|24.11|23.67|24.3|25|25.35|25.8|25.83|26.11|25.3|23.28|23.27|26.98|25.48|26.75|24.87|23.21|22.55|24.18|22.02|20.46|19.06|19.29|19.44|18.01|18.95|18.57|17.86|18.99|17.27|||||||16.56|15.53|15.89|15.21|14.77|14.64|13.55|13.9|14.41|14.91|15.22|14.76|14.8|14.94|14.47|13.8|13.1|13.03|12.93|13.11|13.19|13.22|13.58|13.3|13.62|13.87|14.24|15||15.42|15.03|14.09|14.27|14.63|14.6|14.86|15.17|15.21|15.33|15.15
06172|944220|/equities/gree-electric-a|CHINA_A50||42.21|42.19|42.09|41.42|41.77|42.66|42.69|42.85|43.06|43.5|43.86|44.44|44.22|44.95|43.94|45.12|44.26|43.81|43.97|43.66|43.95|44.7|47.03|47.34|47.33|47.38|47.93|48.43|48.44|47.37|47.98|48.27|48.06|49.99|50.38|49.87|50.43|50.45|52.73||||||48.12|45.5|44.4|43.08|41.85|41.63|41.2|40.71|40.57|||39.57|39.24|39.58|39.28|39.95|40.53|40.88|40.9|40.83|40.58|40.38|39.45|39.5|42.03|42.3|42.18|41.39|41.18|41.06|41.39|41.15|40.84|40.32|40.45|40.75|40.72|40.75|40.7|41.49|41.79|41.03|40.97|40.21|39.72|40.35|39.93|37.57|38.1|38.91|39.4|39.3|39.41|38.54|38.75|38.99|39.05|38.78|38.55|38.46|38|38.24|38.7|38.46|38.89|39.5|39.7|39.91|40.6|40.86|40.23|39.94|40.16|40.35|40.5|41.12|40.95|41.02|40.88|41.29||41.62|41.85|41.89|41.71|41.7|41.46|41.5|41.74|42.04|42.13|41.48|41.57|41.86|42.01|42.71|42.45|42.74|43.21|43.57|43.83|43.36|42.75|42.84|43.31|43.73||||42.75|40.96|39.55|39.17|39.2|39.55|40.47|40.13|40.6|39.58|39.76|39.43|38.55|38|38.65|39.6|40.36|||40.48|40.39|40.28|39.45|39.5|39.08|38.33|38.62|38.25|38.39|38.46|38.57|38.89|39.61|40.03|39.56|40.46|41.25|41.16|41.17|40.58|40.26|41|40.02|39.19|39.19|39|39.34|38.41|38.3|38.35|38|37|||||||36.94|36.88|36.8|36.16|35.84|35.49|35.67|35.57|35.25|33.77|33.81|33.7|33.15|33.73|33.75|33.8|34.17|34.24|33.95|33.83|33.82|33.84|33.55|33.21|33.29|32.01|32.08|32.2||32.34|32.44|32.1|32.34|32.24|32.32|31.86|32.8|33.18|33.38|33.35
06173|1017555|/equities/guangdong-wens-foodstuff|CHINA_A50/EMCONSGROWTH||17.48|17.36|17.34|17.37|17.44|18.05|18.12|18|18.05|18.22|18.42|18.85|19.03|19.44|19.09|19.91|19.65|19.14|18.98|18.69|18.86|18.85|18.99|19.05|19.08|19.05|19.21|19.95|19.32|19.14|18.69|18.15|18.28|18.68|18.9|19.17|20.25|20.53|23.9||||||20.3|18.6|17.39|16.92|16.46|15.9|15.77|15.94|15.83|||16|16.3|16.39|16.73|16.63|16.92|16.86|17.05|17.2|17.22|17.29|17|16.89|17.47|17.57|17.62|17.91|18.4|19.16|19.5|19.89|20.1|20.09|20.15|20.19|20.07|20.1|20.29|20.41|20.64|20.49|20.29|20.02|19.73|19.66|19.78|19.83|20.11|20.77|20.71|20.79|20.67|20.61|20.7|20.44|19.59|19.86|19.72|20.22|20.3|19.89|20.01|20.18|20.57|20.58|20.07|20.22|19.96|19.95|20.13|20.28|20.21|20.11|20.74|20.59|20.84|21.25|21.6|21.8||22.07|21.79|21.95|22.08|21.97|21.67|22.18|22.12|22.45|22.5|22.29|22.29|22.25|22.4|22.43|21.64|21.37|21.55|21.59|21.46|20.91|20.38|20.08|19.27|19.35||||19.49|19.36|19.6|19.28|19.26|19.3|19.38|18.55|18.87|18.8|19.04|18.38|18.74|18.92|19.3|19.7|19.85|||19.7|19.49|19.45|19|18.9|19.19|19.35|19.3|19.41|19.49|19.17|18.7|17.93|18.26|18.68|19.03|19.13|19.17|19.51|19.71|19.49|19.48|18.98|19.15|19.49|19.8|19.9|19.7|19.76|19.68|19.74|19.78|19.65|||||||19.95|19.79|19.98|20|19.57|19.15|19.07|19.23|19.55|19.24|18.82|18.95|18.95|19.2|19.39|19.46|19.9|19.8|20.1|20.2|19.97|19.68|19.6|20.09|20|20.08|20.43|20.4||20.12|20|19.99|19.36|19.31|19.26|19.13|19.32|19.57|19.79|19.56
06174|955759|/equities/guotai-junan-securities-co-ltd|CHINA_A50||19.49|19.12|19.09|19.12|19.19|20.05|20.18|19.63|19.76|19.86|20.45|20.73|20.66|21.19|21.27|22.08|21.92|21.76|19.95|19.3|19.19|19.28|18.84|19.04|18.86|18.96|19.08|19.44|19.32|19.58|21.1|20.08|19.56|18.58|19.57|17.79|16.17|||||||||||||||||||||||||14.74|14.68|14.63|14.66|14.86|14.23|14.05|14.13|14.24|14.22|14.15|14.21|14.36|14.34|14.33|14.33|14.11|14.11|14.06|14.3|14.26|14.24|14.26|14.37|14.55|14.59|14.58|13.99|14.05|14.14|13.95|13.93|14.12|14.25|14.1|13.91|13.8|13.73|13.51|13.58|13.65|13.61|13.49|13.49|13.57|13.71|13.74|13.83|13.8|13.78|14.11|14.2|14.06|14.17|14.19|14.21|14.45|14.65|14.39|14.69|13.92|13.7|13.78||13.79|13.86|13.96|13.85|13.92|14.13|14.14|14.3|14.05|14.25|13.76|13.91|13.98|14.01|14.16|13.95|13.88|13.99|13.97|14.02|13.92|13.83|13.83|13.87|13.96||||13.91|14.03|13.92|13.42|13.36|13.47|13.52|13.48|13.57|13.39|13.36|13.35|13.33|13.41|13.55|13.59|13.68|||13.84|13.98|14.03|13.98|14.38|14.45|14.45|14.6|14.79|14.94|14.85|15.01|15.07|14.76|14.86|15.01|15.06|14.99|14.88|15|15.03|15.01|15.14|15.16|15.1|15.29|15.09|15.2|15.31|15.24|15.33|15.08|14.81|||||||14.95|14.85|14.81|14.43|14.69|14.75|14.83|15.09|15.23|15.11|15.09|14.84|14.35|14.49|14.46|14.66|14.86|14.75|14.66|14.53|14.46|14.56|14.65|14.84|15.02|14.98|14.98|14.98||14.93|14.88|14.74|14.7|14.74|14.7|14.66|14.99|15.03|15.02|15.2
06175|944315|/equities/hik-vision-digi-a|CHINA_A50||30.26|30.15|30.02|29.87|30.07|30.95|31.11|31.28|31.14|31.71|32.28|32.7|32.58|33|33.2|32.36|31.85|31.62|31.59|31|30.3|30.3|30.35|30.88|30.61|31.1|30.8|31.15|30.99|31.49|29.65|28.66|29|30.95|30.75|31.21|32.19|33.3|35.52||||||32.32|30.24|28.22|27.6|26.17|25.56|25.38|25.43|25.17|||25.39|25.95|25.85|25.87|26.12|26.53|26.6|26.65|26.47|26.65|26.95|26.31|26.29|26.34|26.69|26.6|26.59|26.68|26.75|27.15|27.72|27.54|27.36|27.25|27.23|27.74|27.61|27.8|27.9|28.44|28.74|29.18|29.21|29.09|29.59|29.56|29.33|29.64|30.3|30.54|30.38|30.15|30.48|30.3|30.14|30.15|30.3|29.72|29.43|29.95|29.86|30.53|30.3|30.97|30.96|31.08|31.06|31.14|31.61|31.79|31.9|32.23|32.59|32.59|33.29|33.1|32.81|33.7|33.53||33.6|33.58|33.64|33.5|32.77|32.79|32.8|32.79|32.82|32.6|32.75|33.35|33.14|33.27|34.34|33.69|33.42|33.8|33.68|33.39|33.45|33.17|33.64|33.85|33.87||||33.24|33.41|32.92|32.67|32.61|32.97|33.1|32.19|32.32|32.14|32.08|31.46|31.47|31.46|31.84|31.94|31.9|||32.25|32.98|33|32.69|32.92|32.8|32.55|33.45|33.3|33.62|33.48|33.57|33.52|33.44|34.12|34.63|34.43|34.3|34.17|34.67|35|36.8|36.1|35.87|35.12|35.63|34.95|34.82|34.64|34.66|34.48|34.05|34.8|||||||33.99|33.35|32.8|31.6|32.2|32.2|32.15|32.7|32.12|32.24|32.18|31.38|31.09|31.78|31.92|31.9|31.24|30.7|30.63|30.93|31.2|30.99|31.68|32.42|32.94|33.02|33.7|34.68||34.75|34.03|33.07|33.03|33.13|32.88|33.08|33.42|33.32|33.71|33.58
06176|101084|/equities/icbc-ss|CHINA_A50||6.23|6.22|6.22|6.18|6.13|6.15|6.15|6.18|6.22|6.24|6.11|6.1|6.07|6.07|6.09|6.17|6.15|6.15|6.15|6.15|6.15|6.1|6.08|6.11|6.11|6.17|6.2|6.16|6.21|6.29|6.36|6.4|6.4|6.45|6.5|6.39|6.4|6.17|6.66||||||6.31|6.34|6.21|6.22|6|5.74|5.69|5.71|5.68|||5.58|5.56|5.67|5.72|5.65|5.73|5.73|5.78|5.95|6|6.24|6.49|6.57|6.55|6.47|6.48|6.44|6.36|6.4|6.29|6.15|6.06|6.04|6.08|6.02|5.93|5.88|5.88|5.89|5.95|5.92|5.91|6.01|6.03|5.98|6.07|6.12|6.11|6.06|5.89|5.92|5.92|5.94|5.97|6.24|6.1|6|6.01|5.94|5.94|6|5.98|5.98|5.98|5.85|5.72|5.71|5.66|5.61|5.58|5.53|5.52|5.5|5.46|5.5|5.52|5.44|5.45|5.54||5.52|5.49|5.48|5.47|5.45|5.47|5.48|5.51|5.51|5.49|5.51|5.53|5.54|5.51|5.53|5.47|5.42|5.39|5.41|5.43|5.42|5.41|5.45|5.41|5.47||||5.45|5.44|5.54|5.5|5.52|5.58|5.64|5.59|5.63|5.52|5.5|5.43|5.35|5.34|5.39|5.44|5.41|||5.36|5.36|5.32|5.33|5.35|5.39|5.33|5.29|5.27|5.24|5.22|5.2|5.22|5.24|5.23|5.21|5.36|5.39|5.4|5.4|5.49|5.48|5.34|5.35|5.36|5.37|5.36|5.48|5.52|5.43|5.47|5.36|5.28|||||||5.17|5.31|5.38|5.3|5.2|5.2|5.19|5.18|5.2|5.11|5.05|4.98|4.92|4.94|4.89|4.88|4.9|4.9|4.86|4.83|4.85|4.91|4.89|4.91|4.94|4.9|4.85|4.83||4.8|4.85|4.84|4.82|4.81|4.8|4.8|4.83|4.8|4.8|4.79
06177|101060|/equities/ind-bank|CHINA_A50||18.23|18.16|18.12|18.05|17.99|18.29|18.28|18.36|18.72|18.98|18.34|18.4|18.26|18.63|18.6|19.09|18.94|18.48|18.44|18.38|18.55|18.62|19.12|19.32|19.13|19.28|19.27|19.24|19.4|19.57|19.79|20.18|20.05|19.95|19.96|19.7|19.78|19.94|21.05||||||19.41|18.9|18.45|17.87|17.18|16.62|16.3|16.12|16.1|||16.18|16.1|16.04|16.1|16.53|16.6|16.35|16.49|16.57|16.72|16.87|17.27|17.4|17.55|17.5|17.34|16.9|16.87|17|16.97|16.78|16.64|16.45|16.37|16.4|16.56|16.47|16.45|16.53|16.61|16.66|16.83|16.83|16.83|16.77|16.78|16.89|16.99|17.14|17.13|17.23|17.3|17.25|17.1|17.09|16.91|16.7|16.74|16.48|17.36|17.71|17.8|17.99|17.97|17.9|17.75|17.5|17.4|17.47|17.46|17.42|17.65|17.71|17.55|17.52|17.57|17.38|17.46|17.6||17.73|17.74|17.83|17.96|17.98|18.03|18.25|18.4|18.45|18.28|18.19|18.2|18.3|18.1|18.1|17.7|17.45|17.19|17.24|17.2|17.12|16.94|16.91|16.86|17.08||||16.9|16.85|16.48|16.17|16.06|16.23|16.43|16.39|16.5|16.2|16.03|15.81|15.74|15.71|15.86|15.6|15.53|||15.56|15.89|16.08|15.93|16.57|16.69|16.48|16.38|16.36|16.43|16.3|16.37|16.44|16.47|16.38|16.52|16.61|16.54|16.57|16.63|16.7|16.67|16.55|16.65|16.7|16.66|16.64|16.84|16.99|16.88|16.86|16.24|16.19|||||||16.05|15.98|15.92|15.9|15.79|15.77|15.79|15.85|15.85|15.66|15.48|15.33|15.2|15.4|15.17|15.15|15.05|14.94|14.81|14.77|14.73|14.7|14.71|14.9|14.98|14.71|14.76|14.94||16.21|14.75|14.58|14.64|14.65|14.65|14.52|14.5|14.42|14.4|14.49
06178|100978|/equities/yili-company|CHINA_A50/EMCONSGROWTH||29|28.97|28.98|28.9|28.68|29.2|29.28|29.2|29.22|29.55|29.95|30.15|30.25|30.48|30.09|30.47|30.2|29.25|29.09|28.86|28.5|28.14|26.73|27.56|27.21|26.95|26.99|27.32|26.84|26.68|26.83|26.33|26.52|27.34|27.49|28.07|28.48|28.5|31.96||||||29.58|27.8|25.58|24.05|23.29|22.38|22.1|22.27|21.59|||21.85|22.34|22.29|22.18|22.56|22.66|22.57|22.31|22.27|22.41|22.88|22.92|22.69|22.88|23.24|23.28|23.61|23.57|23.97|24.43|24.13|24.15|24.08|24.41|24.43|24.57|24.45|24.29|24.53|24.76|24.54|25.02|25.09|24.65|25.1|25.18|25.18|25.45|26.17|26.56|26.58|26.25|26.04|25.65|25.63|25.76|25.84|25.22|25.16|25.38|25.7|25.94|25.94|26.08|25.99|26.17|25.99|26.04|26.19|26.14|25.92|26.33|26.44|26.96|27.08|27.25|27.07|27.08|27.1||27.55|27.67|27.7|28.85|28.61|28.68|28.93|29.08|29.15|29.16|29.38|29.34|29.45|29.26|28.69|28.14|27.91|27.96|28.1|28.06|28.31|28.37|28.48|28.79|29.03||||28.99|28.48|28.35|28.24|28.05|28.07|28.1|27.76|27.81|27.39|27.44|27.34|27.09|27.2|27.46|27.54|27.57|||27.83|28.21|28.42|28.14|28.28|28.37|28.53|28.65|28.97|29.1|29.17|29.29|29.25|28.9|28.55|28.66|28.77|28.55|28.66|28.73|28.86|28.87|28.25|28.43|28.45|28.45|28.75|29.04|29.13|29.14|29.2|28.72|28.4|||||||28.5|28.28|28.5|27.9|27.65|27.29|27.48|27.61|27.63|27.25|27.09|26.93|26.74|27|26.92|26.85|26.88|26.94|26.95|26.8|26.97|26.64|26.44|26.5|26.45|26.18|26.42|26.85||26.93|26.9|26.19|26.17|26.26|26.08|25.75|25.55|25.7|25.71|26.1
06179|100493|/equities/hengrui-medi|CHINA_A50/EMCONSGROWTH||51.3|50.75|50.2|49.56|49.49|50.63|50.97|50.79|47.8|48.06|48.7|49.7|50.26|50.78|49.67|50.5|50|49.68|48.84|48.39|48.5|47.4|48.48|48.91|48.9|48.6|50.6|51.18|51.79|51.07|51.51|50.53|50.68|52.62|51.67|52.57|53.82|55|57.53||||||52.74|48.9|46.5|44.65|43.72|43.48|44.9|45.33|45.59|||45.3|45.78|45.55|44.7|45.42|45.15|45.18|45.15|45.2|44.37|44.5|44.55|44.08|43.98|43.8|43.95|44.27|42.8|42.38|43.6|43.21|43.65|42.98|43.6|43.96|43.3|42.89|42.89|43.18|43.58|42.98|42.5|42.36|40.66|41.36|41.58|41.88|42.06|42.82|43.1|42.48|42.42|42.15|41.06|41.29|41.5|41.14|39.79|39.48|40.1|40.3|39.45|39.6|38.25|38.47|39.44|39.85|40.04|40.58|40.64|40.8|41.77|42.26|42.71|42.7|42.1|42.43|42.73|42.81||43.26|44.1|44.3|44|42.69|43.59|43.24|43.48|43.59|42.9|43.18|43.59|43.96|44.16|44.79|46.23|45.11|45.42|45.78|46.78|47.05|47.23|47.37|47.5|47.87||||46.85|46.86|45.79|44.97|44.2|44.27|42.17|42.34|45.5|44.78|44.65|45.15|45.35|45.49|45.98|45.63|45.87|||45.33|46.69|46.8|46.37|46.86|46.35|46.59|46.82|46|46.07|45.91|47.33|47.68|47.95|49.15|45.03|45.29|43.7|42.7|43.96|44.9|44.7|43.98|42.92|42.85|43.59|42.33|42.49|42.86|42.54|42.46|42.23|42.17|||||||42.55|41.86|41.05|37.96|37.67|38.06|38.6|39.44|40.55|41.22|41.2|40.73|40.92|41.7|41.6|41.4|41.29|41.65|41.9|41.6|41.85|41.99|41.56|41.8|43.5|44.34|44.88|45.44||45.4|44.85|44.21|44.07|44.55|44.57|44.63|45.18|45.44|45.78|45.84
06180|100673|/equities/moutai|CHINA_A50/EMCONSGROWTH||1555|1524.99|1522.15|1518.88|1532|1547.77|1548.99|1553.97|1569.37|1575.99|1583.8|1594.45|1586.66|1623|1609.95|1667.11|1653.5|1588.99|1577.7|1550|1545.13|1540|1551.1899|1580|1565|1574.79|1575|1576.95|1560.1801|1549.97|1567.84|1537.66|1549.8|1600.99|1620.63|1639.96|1668.08|1700|1910||||||1759.88|1629.2|1529.87|1427|1373|1293.5|1273.9|1292.88|1300.01|||1332|1385|1385.88|1393|1393.71|1406|1407|1419.1899|1414.98|1438|1458.0699|1418|1406|1413|1423.86|1423.5|1420|1427.98|1429.9301|1458.88|1435.92|1435.99|1424.9|1435|1443|1469|1448.1801|1421.99|1424|1426|1396.97|1420|1427.27|1390.27|1421.99|1437.72|1448|1463.7|1501|1529.98|1529.1801|1515|1503|1482|1488|1486.4|1469|1465.88|1454.89|1457.77|1493.1801|1512|1513.01|1498|1472.99|1494.49|1493.97|1501.0699|1502.99|1488.99|1504.98|1516.01|1504|1554.54|1548.77|1563.96|1576.89|1590|1605||1646.1801|1651.99|1658.6801|1656|1650.92|1663.5|1675.38|1680|1675.17|1687.45|1695|1706.38|1709.96|1709.73|1732.99|1716.58|1709.88|1708|1713.27|1732.66|1767.88|1764.98|1769.97|1777.8|1765||||1729.88|1728|1714|1695.6|1699.91|1695|1678.88|1668.5|1682.98|1675.2|1679.5601|1675.61|1664|1650|1664.99|1673|1696|||1739.4399|1724.99|1734|1710.99|1718|1712|1712.8|1698.77|1708.99|1719|1713.6801|1719.9399|1719.85|1732.4|1734.84|1748|1749.1|1698.88|1686.6801|1689.8|1695|1697|1680.99|1694.97|1696.5|1696.5699|1692.92|1708.74|1724.38|1723.01|1731|1697.36|1737.9301|||||||1725|1714.59|1685.48|1637.4399|1627.78|1623.89|1619.97|1649.98|1660.58|1644.1|1641|1633.84|1639.95|1643|1638.01|1612.8|1635.48|1647|1654.97|1651.26|1657.9399|1659.46|1652.3199|1662|1678.66|1693|1695.22|1718.1899||1749.58|1727.99|1677.15|1674.9|1678.6|1679.1|1672.3199|1660|1679.87|1663.33|1677.77
06181|944533|/equities/midea-group-a|CHINA_A50||70.77|72|71.5|71.2|72.38|72.82|71.39|71.65|71.75|72.98|74.11|74.89|74.3|74.89|71.84|73.76|72.1|73.14|73.48|73.37|73|73.69|74.35|75.5|75.58|75.86|76.46|77.78|76.96|75.98|76.2|75.53|75.5|79|79.29|78.23|79.38|79.32|83.67||||||76.9|76.4|73.68|71.5|68.25|67.89|66.3|65.73|65.71|||63.78|62.85|62.08|61.64|62.2|64.55|65.4|66.7|66.48|66.52|65.81|65.31|66.15|66.48|66.65|65.96|64.49|63.7|63.49|63.15|61.9|61.35|61.49|62.11|62.14|61.7|61.48|61.38|62.26|64.3|64.28|64.67|63.86|62.77|63.21|62.99|60.09|62.72|63.79|64.64|63.78|64.46|64.38|64.96|65.16|65.2|64.45|65.06|64.67|64.72|65.15|65.2|63.68|64.2|65.38|64.79|64.48|65.39|65.79|65.55|64.75|64.75|65.08|65.19|65.76|65.76|65.45|65.74|66.5||65.45|66.03|65.2|64.99|66.3|65.57|66.19|67.2|67.78|68.28|66.98|66.19|66.54|67.3|67.88|69.5|69.8|70.1|72.89|72.99|72.33|72.34|71.34|72.33|71.46||||71.15|68.88|68.65|68.56|68.64|70|71.19|70.58|71.33|68.8|68.77|67|65.6|65.95|66.2|65.6|66.85|||66.9|66.53|66.28|65.73|65.39|64.88|63.25|63.66|62.65|62.04|62.5|63.12|63.89|64.5|64.75|64.33|65.35|66.1|66.49|66.65|65.53|65.4|66|64.51|63.48|62.31|61.99|61.5|62.1|61.79|62.55|61.79|61.7|||||||62.36|61.17|60.79|59.6|58.88|59.46|58.94|59.2|59.48|57.75|57.49|57.44|56.69|56.66|56.6|56.99|57.29|56.95|55.98|55.71|55.49|55.77|55.33|55.6|56.08|55.32|54.8|55.05||54.98|54.16|53.7|53.23|53.25|52.99|52.28|51.4|51.08|51.18|51.1
06182|101073|/equities/new-cn-insuran|CHINA_A50||48.83|47.69|46.95|46.77|47.21|50.24|50.2|51.09|49.73|51.74|52.45|54.48|52.98|56.16|55.16|58.03|56.49|53|52.54|48.31|48.95|49.35|49.22|49.85|48.98|49.62|49.56|50.97|51.03|49.77|50.8|49.18|48.51|50.8|50.58|51.47|53.9|53.2|51.06||||||46.42|42.52|39.87|38.55|36.19|33.57|32.94|32.97|32.76|||32.81|32.24|32.56|32.82|33.3|33.86|33.18|33.38|33.25|33.66|33.14|31.08|30.45|30.65|30.6|30.44|29.83|30.03|30.37|30.32|29.8|29.63|29.42|29.25|28.95|29.39|30.23|30.28|31.5|31.85|31.91|32.23|31.99|30.79|31.16|31.04|30.68|30.84|31.42|31.35|31.37|31.15|31.05|31.01|31.2|31.33|31.18|31.08|30.48|30.25|31.15|31.59|31.67|31.85|30.96|30.39|30.4|30.52|30.79|31.03|31.28|31.43|31.66|31.65|31.5|31.92|31.3|31.33|31.84||32.29|32.66|32.95|32.83|32.93|33.33|32.94|33.4|34.23|34.55|34.79|35.1|35.66|34.97|35.53|34.6|33.61|32.64|32.89|32.95|32.85|32.05|32.39|32.67|33.21||||31.99|32.26|31.28|30.6|30.46|30.18|30.75|30.57|31.06|29.22|29.23|29.19|29.14|29.29|29.81|30.2|30.42|||30.79|30.94|30.6|30.65|30.45|30.6|30.66|30.75|31.17|32.1|31.45|31.59|31.37|30.92|31.18|32.28|32.59|32.04|31.46|32.03|31.91|31.93|32.53|33.19|32.8|33.44|32.92|33.6|34.4|33.82|34.16|31.2|31.25|||||||31.05|30.37|30.21|29.58|29.95|30.38|31.3|31.13|32.15|31.69|31.44|29.75|28.5|29.18|29.07|29.17|29.31|29.39|28.9|29.1|29.51|29.83|30.38|30.98|31.55|31.85|32.1|31.34||31.23|31.12|29.68|29.54|29.63|29.83|29.57|29.92|29.93|30.17|30.8
06183|101123|/equities/petrochina-ss|CHINA_A50||8.11|8.06|8.04|8.03|8.15|8.19|8.16|8.15|8.2|8.23|8.1|8.15|8.16|8.16|8.2|8.39|8.35|8.4|8.29|8.34|8.38|8.16|8.25|8.33|8.37|8.45|8.47|8.53|8.51|8.59|8.6|8.59|8.5|8.61|8.84|8.89|9.01|9.13|9.92||||||9.17|8.4|8.45|8.66|8.37|8.09|8.01|7.9|8.1|||7.98|7.87|7.77|7.95|8|8.21|8.28|8.49|9.04|9.07|9.04|9.16|9.35|9.35|9.09|9.09|8.94|8.93|9.09|9.12|9.05|8.91|8.79|8.88|8.8|8.78|8.72|8.72|8.57|8.75|8.91|9.17|8.99|9.06|9.16|9.22|9.55|9.64|9.63|9.86|10.11|10.22|10.5|10.56|10.5|10.58|10.47|10.66|10.69|10.75|10.7|10.72|10.74|10.75|10.54|10.34|9.75|9.84|10.2|10.07|10.23|10.08|9.94|9.76|9.83|9.9|10.03|10.01|10.11||10.12|10.08|10.02|10.02|10.28|10.22|10.53|10.53|10.5|10.3|10.06|10|10.17|10.18|10.28|9.96|9.94|9.97|10.06|10.1|10.17|10.2|10.32|10.12|10.04||||10.4|10.59|10.85|10.55|10.45|10.54|11.05|11.06|10.84|10.93|11.02|10.73|10.31|10.37|10.33|10.42|10.52|||10.34|10.12|9.9|9.9|9.32|9.24|9.33|9.38|9.23|9.23|9.18|9.05|8.92|8.88|8.92|8.75|8.96|9.14|9.21|9.24|9.18|9.14|9.15|8.88|8.88|8.97|9.01|9.13|9.33|9.21|8.94|8.67|8.66|||||||8.4|8.32|8.34|8.42|8.3|8.35|8.56|8.65|8.85|8.55|7.99|7.27|7.08|7.2|7.2|7.27|7.34|7.37|7.35|7.3|7.39|7.55|7.48|7.57|7.59|7.46|7.3|7.19||7.12|7.18|7.17|7.03|6.94|6.87|6.8|6.85|6.79|6.8|6.82
06184|944579|/equities/ping-an-bank-a|CHINA_A50||11.46|11.42|11.39|11.31|11.34|11.61|11.65|11.75|11.96|12.04|11.61|11.7|11.7|11.84|11.68|12.01|11.93|11.64|11.66|11.46|11.55|11.44|11.58|11.74|11.68|11.78|11.86|11.89|11.93|11.94|12.18|12.23|12.18|12.23|12.18|12.17|12.26|12.63|13.43||||||12.3|11.56|11.15|10.7|10.37|10.09|9.9|9.84|9.78|||9.82|9.77|9.88|9.92|10.07|10.21|10.08|10.15|10.13|10.21|10.26|10.38|10.43|10.52|10.55|10.5|10.45|10.38|10.43|10.3|10.21|10.06|9.98|10.03|10.05|10.1|9.98|9.98|10.12|10.22|10.25|10.32|10.28|10.13|10.14|10.12|10.15|10.24|10.33|10.38|10.42|10.43|10.42|10.37|10.35|10.31|10.23|10.2|10.1|10.02|10.29|10.38|10.43|10.48|10.35|10.26|10.21|10.13|10.13|10.07|10.09|10.17|10.21|10.16|10.16|10.23|10.93|10.91|11.02||11.01|10.98|11.07|11.05|11.13|11.19|11.34|11.45|11.58|11.53|11.49|11.59|11.74|11.62|11.53|11.42|11.21|10.92|11.06|11.01|10.96|10.82|10.88|10.89|11.11||||10.88|10.9|10.67|10.62|10.57|10.65|10.81|10.82|11.03|10.63|10.39|10.32|10.27|10.29|10.41|10.47|10.49|||10.55|10.68|10.65|10.57|10.57|10.63|10.66|10.49|10.45|10.52|10.47|10.54|10.61|10.75|10.38|10.55|10.59|10.47|10.44|10.64|10.45|10.47|10.5|10.6|10.59|10.7|10.6|10.88|11.24|10.91|10.8|9.84|9.81|||||||9.67|9.67|9.68|9.43|9.47|9.48|9.56|9.7|9.88|9.67|9.54|9.34|9.18|9.26|9.2|9.24|9.39|9.35|9.29|9.27|9.22|9.19|9.19|9.3|9.44|9.19|9.22|9.42||9.48|9.47|9.13|9.2|9.2|9.28|9.19|9.15|9.17|9.24|9.35
06185|101078|/equities/cn-ping-an|CHINA_A50||54.42|53.99|53.6|53.27|53.25|55.47|55.67|55.8|56.12|57.16|57.48|58.09|57.5|58.97|58.52|61.49|61|59.05|58.88|56.97|57|56.8|57.91|58.46|58.06|58.48|58.48|59.3|58.2|57.47|58.35|58.8|57.83|59.28|59.24|59.86|60.59|60|62.8||||||57.09|52.16|50.44|48.2|46.5|44.4|44.29|44.1|43.79|||43.4|42.77|42.92|43.05|43.25|43.98|43.51|43.64|43.62|44.17|44.53|43.56|43.38|43.55|43.64|43.46|42.25|42.08|42.17|42.17|41.75|41.67|40.94|40.81|40.73|41.24|41.15|41.11|42.48|42.54|42.41|42.85|42.6|41.45|41.63|41.7|42.82|43.03|43.23|43.22|43.15|42.64|42.42|42.11|42.98|42.86|42.49|41.93|41.59|41.36|42.26|42.56|42.43|42.75|41.67|41.9|41.64|41.82|42.12|42.05|41.82|42.07|42.19|42.05|41.83|42.19|41.66|41.9|42.19||42.78|43.33|43.28|43.51|43.46|44.1|43.66|44.13|44.35|44.39|44.8|45.17|46.05|45.54|46.07|45.2|43.39|42.3|42.8|42.89|43.18|42.58|42.7|42.79|43.28||||42.16|42.88|41.78|41.28|40.7|40.1|40.09|39.78|40.3|39.02|38.79|38.5|38.99|39.14|40.07|40.48|40.43|||41.05|41.46|41.25|41.24|41.26|40.98|40.95|40.88|41.13|42.43|42.05|42.4|42.66|42.64|42.89|43.76|43.88|43.28|43.2|43.46|42.91|42.88|42.82|43.09|43.07|43.28|43.15|43.91|44.45|43.74|44.3|42.67|43.08|||||||42.95|42.4|41.68|40.99|40.55|40.63|40.85|40.91|41.69|41.34|41.51|40.3|39.71|39.93|39.34|39.03|38.55|38.76|38.49|38.54|38.66|38.45|38.58|39.17|39.58|39.58|39.66|40.31||40.44|40.35|39.16|39.18|39.28|39.38|38.97|38.9|38.98|38.85|39.56
06186|100320|/equities/poly-real-esta|CHINA_A50||10.43|10.12|10.03|9.99|9.86|10.1|10.18|10.21|10.25|10.48|10.41|10.84|10.85|11.07|11.06|11.82|11.7|11.57|11.25|11.05|11.31|11.15|10.87|11.09|10.98|10.97|10.98|11.12|11.04|10.81|10.74|11.35|11.56|11.2|11.15|10.4|10.35|10.6|12.13||||||11.03|10.03|9.12|8.69|8.36|8.2|8.07|8.06|7.74|||7.6|7.65|7.61|7.56|7.63|7.76|7.86|7.99|8.02|8.04|8.48|7.78|7.82|8.01|8.18|8.08|8.06|8.01|8.24|8.31|8.24|8.32|8.25|8.27|8.52|8.86|8.82|8.55|8.65|8.58|8.42|8.86|8.84|8.41|8.92|9.11|9|9.11|9.24|9.21|9.42|9.52|9.49|9.25|9.15|9.27|8.79|8.65|8.63|8.78|9.02|9.13|9.29|9.47|9.49|9.06|9.32|9.31|9.59|9.4|9.52|9.65|9.76|9.88|9.97|10.18|10.23|10.3|10.65||10.52|10.41|10.56|10.62|10.34|10.44|10.49|10.6|10.8|10.69|10.85|11.14|11.89|11.37|11.7|11.2|10.39|10.29|9.71|9.69|9.73|9.44|9.18|9.34|9.27||||9.19|9.35|8.68|8.13|8.1|8.16|8.21|8.24|8.26|8.15|8.12|8.08|8.17|8.19|8.47|8.63|8.73|||8.86|9.08|9.33|9.32|9.48|9.69|9.78|9.82|9.45|9.56|9.41|9.48|9.69|9.87|9.93|9.93|10.05|9.47|9.15|9.26|9.34|9.44|9.51|9.82|9.82|9.94|9.87|9.96|10.07|10.06|10.35|10.29|9.89|||||||9.98|9.52|9.56|9.48|9.64|9.5|9.79|10.08|10.25|9.99|9.67|8.99|8.8|8.93|8.93|8.86|8.89|9.05|9.16|9.29|9.16|9.17|9.18|9.24|9.37|9.4|9.58|9.88||10.07|9.99|9.61|9.74|9.89|9.88|9.95|10.07|10.33|10.62|10.35
06187|100276|/equities/pudong-dev|CHINA_A50||9.61|9.54|9.47|9.33|9.61|9.75|9.77|9.85|10.05|10.1|9.7|9.71|9.74|9.82|10.12|10.36|10.28|10.14|10.06|10|10|10.05|10.12|10.15|10.1|10.2|10.25|10.25|10.27|10.22|10.33|10.48|10.46|10.53|10.54|10.52|10.49|10.5|11.02||||||10.29|10.08|9.84|9.55|9.09|8.65|8.57|8.53|8.45|||8.51|8.49|8.49|8.53|8.47|8.51|8.41|8.37|8.43|8.5|8.62|8.83|8.93|8.94|9|9.04|9.07|9.04|9.07|9.03|8.86|8.75|8.65|8.67|8.63|8.6|8.45|8.37|8.45|8.52|8.6|8.61|8.46|8.54|8.57|8.52|8.58|8.68|8.69|8.73|8.79|8.78|9.07|8.95|8.91|8.85|8.73|8.72|8.66|8.49|8.55|8.63|8.6|8.54|8.3|8.29|8.3|8.23|8.25|8.2|8.23|8.26|8.26|8.15|8.16|8.18|8.2|8.17|8.36||8.38|8.35|8.34|8.34|8.33|8.45|8.55|8.59|8.64|8.56|8.59|8.6|8.62|8.42|8.35|8.16|8.05|7.93|7.98|7.98|7.95|7.85|7.85|7.86|7.89||||7.84|7.52|7.48|7.42|7.4|7.4|7.43|7.4|7.46|7.35|7.32|7.3|7.26|7.28|7.33|7.32|7.32|||7.28|7.31|7.24|7.19|7.2|7.23|7.15|7.09|7.12|7.13|7.06|7.08|7.13|7.09|7.09|7.12|7.15|7.17|7.17|7.2|7.22|7.18|7.12|7.16|7.17|7.16|7.15|7.28|7.33|7.27|7.32|7.15|7.13|||||||6.97|7.03|7|6.92|6.92|6.88|6.88|6.95|6.97|6.91|6.8|6.73|6.65|6.67|6.62|6.58|6.62|6.6|6.54|6.56|6.59|6.63|6.64|6.71|6.76|6.67|6.65|6.65||6.7|6.69|6.61|6.6|6.61|6.61|6.59|6.62|6.59|6.61|6.7
06188|944524|/equities/dingtai-new-mat-a|CHINA_A50||41.28|42.18|42.06|42.67|42.3|42.4|42.26|42.6|42.97|43.28|44|44.8|45.16|46.09|44.56|45.49|44.76|46.18|46.28|46.3|45.6|44.95|44.99|43.37|43.49|44.05|43.58|44.1|43.44|42.73|43.1|43.05|42.75|43.48|43.98|42.88|42.56|43.89|49.38||||||45.56|43.46|40.57|39.25|38.25|38.2|37.99|37.41|36.59|||36.42|36.75|36.7|36.33|36.71|37.09|37.09|37.63|37.28|36.6|36.94|35.69|34|34.53|34.73|34.6|34.46|34.55|34.5|35.25|34.68|34.4|34.09|34.6|34.95|35.48|35.55|34.9|34.86|35.08|34.85|35.03|35.33|34.2|35.09|35.45|35.46|35.83|36.63|36.5|36.36|36.09|35.75|34.87|35.34|35.29|35.49|35.19|34.72|34.53|34.67|34.89|35.05|35.31|35.69|35.98|36.04|35.83|35.98|36.13|36.35|36.95|36.45|36.82|36.69|36.83|37.47|37.58|37.88||38.2|38.07|37.94|37.75|37.32|37.29|37.69|37.99|37.98|38.5|38.42|38.73|39.07|39.23|38.88|38|36.85|37.34|37.57|37.74|37.86|37.78|37.3|37.44|37.48||||36.97|37.15|36.38|36.24|35.56|35.68|35.98|34.92|35.2|34.87|34.71|34.98|34.5|34.45|34.9|35.03|35.38|||35.7|36.55|37.24|36.43|36.68|38.21|38.23|38.46|38.7|39.3|39.44|38.85|39.17|38.97|39.6|39.44|39.27|38.15|37.55|38.24|37.95|38.08|38.37|38.45|38.35|38.85|39.37|39.97|39.77|39.59|39.88|38.35|38.2|||||||37.82|37.15|36.39|34.79|35.14|35.37|35.44|37.03|37.93|38.36|38.45|37.79|37.65|38.5|38.78|39|39.36|39.38|39.33|39.45|39.7|39.51|39.05|38.65|38.74|38.75|39.2|40.4||40.45|40.34|39.45|39.71|39.89|40.22|40.19|40.25|40.36|40.56|40.7
06189|100350|/equities/saic-motor|CHINA_A50/EMCONSGROWTH||18.04|17.9|18.63|19.14|19.78|19.14|18.86|17.32|17.41|19|17.99|17.6|16.73|15.21|13.84|13.75|13.57|13.43|13.29|13.17|12.99|13.08|13.33|13.51|13.47|13.38|13.45|13.48|13.25|13.2|13.3|13.2|13.22|13.58|13.78|14.09|14.17|14.7|16.07||||||14.69|13.59|13.23|12.86|12.25|11.95|11.94|11.9|11.85|||11.71|11.84|11.95|12.16|12.34|12.5|12.21|12.23|12.23|12.54|12.78|12.64|12.82|12.93|13.09|13.04|12.83|12.89|13.14|13.37|13.3|13.52|13.63|13.78|13.89|14.21|14.24|14.34|14.66|14.74|14.72|14.8|14.75|14.7|14.75|14.63|14.58|14.7|14.98|14.94|14.95|14.84|14.95|14.56|14.36|14.24|14.07|13.84|13.5|13.6|13.71|13.89|13.83|13.92|13.92|13.98|13.9|13.99|14.16|14.11|14.14|14.19|14.37|14.44|14.6|14.36|14.07|14.22|14.16||14.2|14.21|14.36|14.39|14.44|14.33|14.35|14.17|14.37|14.47|14.25|14.45|14.47|14.49|14.54|14.52|14.52|14.59|14.72|14.62|14.62|14.61|14.6|14.8|15.19||||15.28|15.34|15.29|15.19|15.07|15.15|15.34|15.4|15.41|15.23|15.32|15.28|15.3|15.37|15.47|15.38|15.77|||15.39|15.41|15.36|15.11|15.16|15.1|15.04|14.92|14.98|15.01|14.92|14.9|14.94|14.69|14.89|15.03|15.01|15.04|15.1|15.15|15.2|15.23|15.12|15.05|14.96|14.93|14.95|14.99|14.94|14.88|14.91|14.67|14.69|||||||14.59|14.41|14.2|13.88|13.88|13.89|13.8|13.96|14.09|13.96|13.79|13.56|13.3|13.48|13.51|13.46|13.5|13.48|13.45|13.42|13.4|13.27|13.23|13.38|13.53|13.56|13.53|13.75||13.63|13.52|13.39|13.38|13.48|13.49|13.37|13.5|13.52|13.52|13.66
06190|100289|/equities/sh-intl-port|CHINA_A50||5.85|5.81|5.79|5.79|5.91|6.01|6.01|6.01|6.08|6.18|6.08|6.04|6.04|6.07|6.05|6.2|6.13|6.08|6.06|6.03|6.03|6.08|6.17|6.26|6.25|6.27|6.35|6.3|6.23|6.27|6.29|6.29|6.27|6.38|6.44|6.41|6.5|6.62|7.15||||||6.53|6.09|5.99|6.08|5.92|5.73|5.67|5.79|5.76|||5.83|5.77|5.86|6.06|6.17|6.27|6.26|6.27|6.29|6.21|6.2|6.29|6.32|6.33|6.35|6.37|6.4|6.34|6.39|6.37|6.31|6.22|6.11|6.12|6.06|6.08|6.08|6.09|6.12|6.19|6.21|6.25|6.2|6.18|6.19|6.25|6.29|6.23|6.19|6.09|6.13|6.1|6.06|6.08|6.1|6.04|6.07|6.18|6.18|5.99|6.01|6.04|6.08|5.99|5.88|5.8|5.65|5.66|5.7|5.7|5.75|5.69|5.7|5.69|5.62|5.69|5.72|5.72|5.92||5.87|5.83|5.87|5.81|5.79|5.77|5.82|5.8|5.82|5.79|5.67|5.67|5.78|5.78|5.73|5.62|5.68|5.69|5.92|5.9|5.82|5.79|5.73|5.72|5.69||||5.73|5.64|5.74|5.74|5.69|5.73|5.85|5.9|5.9|5.82|5.8|5.77|5.68|5.66|5.66|5.64|5.65|||5.59|5.48|5.41|5.39|5.34|5.34|5.3|5.34|5.28|5.31|5.3|5.3|5.35|5.28|5.31|5.28|5.34|5.41|5.39|5.43|5.44|5.43|5.4|5.43|5.45|5.48|5.47|5.59|5.61|5.58|5.57|5.58|5.46|||||||5.39|5.56|5.61|5.6|5.61|5.59|5.58|5.6|5.61|5.56|5.49|5.39|5.23|5.29|5.34|5.32|5.41|5.38|5.37|5.35|5.25|5.22|5.17|5.12|5.17|5.15|5.08|5||4.99|5.06|5.08|5.08|5.11|5.15|5.08|5.12|5.07|5.1|5.1
06191|1112831|/equities/shenzhen-mindray-bio-medical|CHINA_A50||264.77|268.12|270|269.88|267.4|272.2|275.61|278.8|270.2|273.48|278.45|285.85|294.85|296|285.85|292|281.5|282|281|272.81|269.96|270.64|277.47|279.95|279.88|284.5|278.3|276.5|274.31|274.47|280|264.5|269.86|284.89|290.41|297|311.71|328.99|351.6||||||300.88|272.38|239|241.9|240.5|229.44|232.6|231.5|234.23|||234.49|241|242.5|245.5|243.26|251|252.29|252.95|251.42|250|254.95|230.3|236.55|236.5|245.63|248.9|250.94|252.52|257|259.88|254.56|255.7|255.88|261.88|263.5|267.99|266|264.6|266.36|265.85|264.95|258.67|260.99|257.37|268.37|271.01|271|276.27|284.7|287.48|286.47|287.66|282|277.77|282|284.28|282.5|283.53|282.49|287.44|286.49|285.1|285.21|288.75|292.32|295.2|295.36|295.6|295.34|297.6|296.14|296.1|294.5|296|297.97|299.1|299.58|302.55|303.6||305.88|306.6|306.6|300.6|299.8|301.33|301|302.4|300.81|304.5|309.5|310.53|306.1|308.5|311.47|314.49|314.1|313.6|310.85|309.1|308.1|305.4|310|316.1|315||||307.34|307.27|290.1|287.49|287.51|286|281.21|274.8|280|278.8|270|279.36|274.62|274.5|278.88|279.5|282|||283.18|282.93|286.73|282.75|282.9|286.89|289.88|292|290.68|293.99|293.98|295.83|294.1|298.21|306.98|304|306.6|306|298.6|299.63|301.96|299.6|292.96|291.69|292.39|292.6|292.1|291.99|294.98|301.6|305|301.97|302|||||||307.1|302.1|296.62|289.8|274|274.4|271|272.58|287|285.38|284.4|284.36|278.2|280.66|278.96|273.5|275.36|277.57|279.6|281.8|282.2|282.39|285|285.87|288.86|290.83|294.38|294||293.89|292|286.65|287.88|291|294.69|292.94|293.8|291.68|294.5|299.05
06192|944897|/equities/wuliangye-a|CHINA_A50/EMCONSGROWTH||149.69|146.95|147.89|146.6|147.18|150.01|150.1|150.39|150.64|153.36|154.13|155.88|155.33|159|154.85|164.6|163.02|153|152.99|149.21|150.8|149.2|151.31|156.88|154|149.87|148.5|149.53|146.45|145.5|145.56|142.92|144.29|150.1|151|153.32|155.53|160|178.76||||||162.51|147.74|134.31|125.62|120.4|113.79|110.85|112.86|109.57|||113.3|116.38|117.07|118.26|117.49|119.5|119.88|120.8|121.47|122.31|124.66|120.29|117|118.2|121.87|122.1|122.39|123.14|124|127|125.37|126.15|125.59|127.96|128.49|130|129.67|127.58|128|128|124.52|126.95|128.18|124.3|126.7|127.38|126.66|127.7|131.51|133.95|133.49|133|130.99|128.1|129.36|127.79|131.5|128.46|128.2|129.2|131.97|132.4|132.7|132.68|129.16|130.49|131.37|132.18|133.29|132.67|132.86|135.07|135.3|137.34|136.16|135.7|138.1|139.83|141.4||145.55|146.62|148|148.1|147.25|147.99|148.95|150.99|151.94|152.3|153.13|155.97|156.41|157.18|159.8|156.43|155.08|151.83|151.85|152.98|155.89|155.69|156.32|156.42|158.33||||153.49|156.56|152.7|149.35|149.2|147.49|146.48|144.5|146.78|145.54|147.16|147.98|143.45|142.66|146.5|148.21|152|||156.97|157.18|158.56|155.02|155.34|155.3|155.38|152.9|156.76|158.54|158.26|158.97|154.66|154.78|151|149.18|149.3|141.29|139.13|139.98|141.3|141.88|142.2|143.78|142.33|141.4|139.8|142.28|143.38|141.66|142.68|137|138.95|||||||136.12|134.7|133|127.88|128.65|127.72|128.68|130.9|133.67|131.99|131.11|128.48|128.12|129.15|129.51|128.13|127.8|129.28|129.39|130.12|130.5|129.58|129.38|131.14|133.3|134.9|136.67|140.3||141.64|141.14|134.78|134.55|134.57|134.8|134.45|133.93|133.99|134.8|135.8
06193|944451|/equities/yanghe-brewery-a|CHINA_A50/EMCONSGROWTH||87|85.59|85.68|85.45|85.4|87.43|87.56|87.77|88.45|89.8|91.33|92.17|89.98|91.6|90.88|95|94.08|88.78|86.26|82.77|81.35|81.08|85.8|87.67|87.72|87.14|86.44|87.5|87|85.45|86.47|84.4|85.2|86.88|87.21|89.02|91.66|96.5|109||||||99.9|92.81|85.44|79.96|77|75.07|73.79|74.9|72.8|||73.4|74.3|74.35|74.46|75.35|76.63|77.44|78.3|78.8|81.29|83.38|77.65|77.35|77.47|77.49|77.29|77.29|77.84|78.38|79.47|78.94|79.25|79.16|80.17|80.45|81.49|81.69|80.94|81.5|82.14|80.84|81.64|82.38|79.72|80.93|81.83|81.7|80.58|83.07|83.82|83.6|83.5|82.87|80.86|80.77|80.46|80.26|78.99|77.92|78.58|79.48|79.8|79.98|81.4|81.71|82.55|82.66|82.8|87.12|87.28|86.31|88.2|89.29|90.57|90.64|91.08|90.64|90.99|91.04||92.45|93.36|93.81|93.65|93.47|94.1|94.1|94.58|95.05|95.74|95.99|96.84|96.98|97.47|99.65|97.7|96.89|96.13|95.79|96.06|97.67|97.32|98.29|98.79|100.28||||96.1|96.56|100.14|98.89|99.1|99.08|98.39|96.98|98.25|96|96.56|96.55|95.6|95.56|97.66|97.86|99.99|||101.16|101.6|101.47|99.18|99.98|100.5|100.49|100.6|102.64|104.49|104.49|105.45|103.18|106.49|106.48|106.65|106.42|101.83|100.18|100.62|100.58|100.88|100.96|101.68|101|101.33|100.48|102.23|103.45|102.5|103|98.48|100.38|||||||99.8|98.1|96.85|92.92|92.84|92.3|92.94|95.09|97.65|96.92|96.88|95.45|95.38|96.6|97.63|97.49|97|97.39|98.14|99.8|101.1|101.39|101.33|101.8|102.66|105.85|107.05|109.97||111.15|110.94|106.21|107.38|107.76|108.23|108.36|108|108.21|107.96|109.31
06194|13679|/equities/aeroflot|MOEX/MSCI_EEM_SMALLCAP||55.13|56.99|57.48|58.33|59.12|60|60|60.57|62.39|63|63.86|61.85|62.08|61.99|62.39|60.89|59.2|59.79|56.08||55.05|54.74|57.39|56.79|55.19|58.09|57.2|57.39|57.77|58.45|57.61|57.39|57.9|58.06|56.88|55|54.31|54.1|53.65|54.01|53.29|53.11|54.49|54.55|55.74|54.79|53.79|54.88|55.28|55.14|53.17|52.86|51.97|51.98|49.49|48.6|48.13|49.06|50.72|50.32|48.83|49.11|48.64|47.21|47|49.53|51|50.55|49.52|49.53|47.14|48.79|49.39|50.25|49.64|49.82|50.39|52.12|51.82|51.36|51.16|52.19|52.24|53.58|53.26|53.94|55.65|55.17|54.28|55.17|58.67|58.86|58|58.23|58.22|56.93|56.51|55.87|55.18|55.85|56.9|56.69|55.11|56.8|58.34|59.58|60.99|62.07|62.3|62.73|63.44|64.44|64.41||64.27||||||62.82|59.43||59.12|59.72|59.18|57.35|58.47|57.06|55.31|56.44|57.65|56.63|56.45|58.8|58.49|58.65|59.58|59.43|59.42|58.48|57.1|56.95|54.36|52.37|51||50.68|49.85|50.78|50.66|51.32||52.17|52.15|52.34|50.19|50.39|50.53|50.58|49.75|49.53|49.82|50.31|50.82|51.17|52.28|51.15|50.32|50.74|49.76|51.3|51.33|48.86|49.16|45.82|43.33|41.86|40.77|40.64|41.19|41.19|40.95|40.94|40.91|40.73|41.58|41.59|40.16|40.2||39.72|40.16|40.55|40.23|39.18|39.14|38.46|38.31|38.13||37.51|37.75|39.26|39.14|39.3|39.53|39.75|39.99|40.25|39.58|39.85|40.65|40.4|40.2|40.1|39.1|39.47|39.5|38.5|37.68|37.75|38.19|38.12|38.19|38.29|38.55|38.44|38.21|38.63|38.78|37.83|37.94|37.94|37.75|36.97|35.85|35.78|||35.4|35.22|35.53|35.9|36.14|36.57|36.89|37.18|37.33|37.36|36.49
06195|13678|/equities/afk-sistema_rts|MOEX||12.677|12.491|12.37|12.599|13.07|13.487|13.55|13.92|14.343|14.494|14.623|14.372|14.8|14.9|14.867|14.526|13.75|13.565|12.649||12.858|12.658|13.23|13.249|13.399|14.159|14.144|14.664|14.997|15.245|15.252|15.399|15.72|15.74|15.587|15.436|15.49|15.44|15.448|15.65|15.837|15.75|15.93|16.214|16.97|16.473|16.317|16.83|17.385|16.98|16.485|16.495|16.79|16.889|16.9|16.54|16.036|16.812|17.301|17.359|16.329|16.819|15.906|15.575|16.03|16.357|16.8|17.11|18.695|19.089|18.37|19.17|19.196|19.48|20.011|20.035|20.238|21.053|20.659|20.215|20.147|20.626|20.685|20.179|20.519|21.171|21.498|21.368|21.195|21.6|23.966|23.675|23.743|22.981|22.881|22.444|21.842|21.649|22.28|22.77|22.786|22.775|22.852|22.79|23.033|23.358|23.845|24.411|24.7|23.975|23.787|23.902|24.196||24.325||||||26.646|26.496||26.579|27.582|27|25.685|25.989|25.867|25.338|24.759|26.366|26.417|27.1|27.755|28.938|29.449|29.88|29.852|29.236|29.388|29.418|29.128|28.1|27.295|26.988||26.809|26.082|25.943|26.045|25.821||26.285|26.39|26.14|26.5|26.56|27.14|27.06|26.119|25.963|25.619|24.94|24.445|23.749|23.984|23.876|24.639|25.63|24.1|24.333|24.395|24.673|24.841|22.556|22.495|22.015|20.995|20.575|20.35|20.397|19.665|19.857|19.74|19.69|20.172|19.875|19.195|18.75||18.637|18.639|18.744|18.75|18.569|18.5|18.109|18.147|18.16||17.997|17.853|17.92|18.43|18.349|18.19|18.2|18.128|18.318|18.23|17.8|17.5|17.49|17.532|17.444|17.406|17.286|17.19|17.168|17.163|17.079|17.234|17.198|17.184|17.02|17.094|17.114|17.01|16.989|17.049|16.877|16.57|16.592|16.594|16.494|16.425|16.439|||16.388|16.1|16.128|16.134|16.173|16.082|16.185|16.088|15.644|15.93|15.779
06196|13720|/equities/transneft-p_rts|MOEX||1059|1050.5|1045|1087.5|1079|1096|1149|1194.5|1225|1278.5|1345|1342.5|1368.5|1374|1370|1352|1340|1316|1293.5||1273|1254.5|1282|1278|1308|1342|1350|1353|1362|1361|1362.5|1366|1379|1381.5|1368|1367.5|1373.5|1391.5|1395|1379.5|1369|1366.5|1385|1380|1411|1395|1395.5|1421.5|1434|1425|1393|1385|1395.5|1405|1398|1369|1337.5|1351.5|1373|1372|1322.5|1326.5|1283.5|1259.5|1271.5|1292|1301|1316|1347|1345.5|1319.5|1344.5|1345.5|1372.5|1386.5|1389.5|1417|1442|1419.5|1373.5|1377|1386.5|1381.5|1377|1364.5|1383.5|1396.5|1393.5|1378.5|1378|1420.5|1414|1419.5|1380.5|1396.5|1387|1325.5|1443|1451|1478|1489.5|1488.5|1512.5|1577|1588|1586.5|1607.5|1619.5|1627.5|1629|1624.5|1594.5|1593.5||1566.5||||||1655|1630||1658|1669|1660|1627|1640|1636|1626|1660|1694|1680|1666|1680|1700|1704|1704|1674|1686|1685|1682|1680|1687|1649|1640||1661|1652|1601|1602|1604||1602|1602|1606|1603|1611|1620|1620|1620|1615|1622|1632|1634|1628|1638|1642|1642|1642|1645|1646|1642|1643|1659|1648|1632|1635|1630|1613|1635|1628|1624|1594|1603|1606|1608|1623|1635|1640||1611|1610|1615|1600|1616|1617|1624|1643|1649||1649|1688|||||1680|1660|1620|1600|1612|1604|1588|1594|1581|1580|1586|1590|1578|1576|1582|1580|1570|1573|1558|1574|1583|1554|1505|1503|1499|1460|1462|1460|1462|1465|1464|||1452|1451|1452|1451|1455|1460|1442|1452|1445|1418|1398
06197|40423|/equities/alrosa-ao|MOEX/MSCI_EEM||50.69|50.53|49.12|48.53|49.63|50.04|50.33|51.22|52.75|53.2|53.43|51.84|52.7|52.98|53.75|53.14|52.23|51.71|48.68||48.64|47.9|48.94|48.35|48.92|51|50.54|51.56|52.48|52.84|53.27|55.24|55.31|55.66|55.33|53.97|54.79|54.41|54.12|54.99|54.72|54.47|54.99|54.65|56.8|55.46|54.99|55.99|56.09|54.23|52.98|53.5|53.33|53.34|51.87|49.85|49.15|50.31|51.07|51.28|50.16|50.23|49.62|48.83|49.19|51.9|52.45|51.99|56.07|55|54.29|55.6|55.99|57.18|58.26|58.98|59.07|60|60.15|61.57|61.25|61.78|61.21|60.39|59.86|61.3|61.67|61.43|61.09|60.9|63.89|63.82|64.4|64.5|64.41|64.19|63.4|62.62|62.93|65.03|66.93|67.06|68.47|69.12|70.34|70.24|70.67|71.72|72.43|72.45|71.66|71.4|72.6||73.71||||||74.7|74.25||75.59|75.84|75.28|75.09|77|75.24|75.4|76.87|80.25|80.45|81.2|80.19|81.49|81.89|82.12|81.63|83.1|81.2|81.42|79.91|79.73|79.61|78.57||78.24|78.01|77.91|79|79.09||77.56|77.65|76.97|76.63|76.8|77.96|77.37|76.55|76.21|76.72|77.1|77.2|77.44|77.11|77.34|78.25|78.45|78.45|78.99|79.94|79.86|79.41|79.33|78.78|78.74|76.79|76.5|77.18|77.38|77.5|74.99|74.82|74.45|74.9|75.62|75.44|75.32||74.95|74.71|74.22|73.73|72.37|71.54|72.99|72.93|71.65||70.9|70.12|71.04|70.37|68.99|68.44|69.04|68.56|69.5|69.54|70.59|71.34|71.29|71.15|71.24|72.1|71.75|71.5|71.2|71.94|72.15|71.8|73.45|73.33|73.5|73.67|74|75.16|76.2|74.3|71.95|72.7|72.09|71.61|71.71|71.29|71.3|||69.98|70.21|70.36|70.79|71.5|72.14|72.36|73.15|72.94|73.35|71.89
06198|13725|/equities/vtb_rts|MOEX/MSCI_EEM||70.48|70.69|70.07|72.48|74.36|76.58|76.3|77.88|79.47|79.84|80.61|80.16|81.4|81.78|82.16|80.43|79.31|79.9|78.2||76.85|76.47|78.42|78.08|80.19|83.3|82.9|84.98|85.1|85.21|85.4|86.07|87.62|87.17|86.99|86.31|89.66|89.9|86.48|87.1|87.71|87.49|88.12|89.08|91.42|91.5|91.84|94.6|93.95|92.37|89.9|89.36|90.95|90.39|89.75|87.42|87.5|89.48|91.5|91|88.15|90.08|89.38|89.06|91.06|96.32|97.6|97.32|99.83|99.3|97.73|100.67|100.34|100.49|99|99.67|100.69|102|100.83|98.49|97.92|99.21|99|97.55|97.2|98.81|99.8|99.99|99.86|96.56|101.15|99.89|101.8|101.55|100.23|97.66|96.15|96.69|95.4|100.05|||||102.85|103.95|104.75|105.925|106.825|106.975|108.4|108.8|108.675|102.4|98.95|99.075|98.65|99.55|102.675|103.075|101.7|101||101.8|104.1|103.75|101.1|103.425|101.875|100.25|101.725|105.55|105.425|106.85|112.375|116.4|113.625|113.225|113.5|115.875|116.35|116.975|116.3|115.7|116.575|115.925||115.875|115.675|115.425|116.25|117.4||117.95|118.475|119.1|119.3|118.975|121.425|120.5|120.175|119.525|119.15|119.6|120.375|120.825|119.25|119.05|120.625|120.975|120.6|121.75|119.975|119.075|116.7|115.05|113.8|113.375|113.7|113.45|113.225|113.45|112.625|114.925|116.825|116.3|117.15|117.625|117|117.5||117.85|118.35|119.15|119.35|119.95|117.85|117.775|118.425|119.25||117.775|119.25|124.875|125.25|124.05|122.725|123.05|123.45|122.9|122.475|124.95|123.9|122.7|123.175|123.2|124.25|123.45|123.925|122.275|122.9|122.3|123.975|124.75|124.925|124.2|125.375|126.7|125.85|125.975|126.75|126.675|124.25|124.7|124.5|120.275|115.975|115.2|||115.25|114.95|115.975|116.325|116.15|116.525|117.25|118.375|117.85|119.65|118.1
06199|996169|/equities/detskiy-mir-pao|MOEX/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||51.8|52|51.3|52.16|52.18|52.98|53.1|52.88|53|52.3|52.28|51.8|51.86|52.88|54.94|53.98|52|51.5|50.64|50.84|50.8|48.6|48.7|49.48|50.76|50.9|49.94|49.38|49.08|49.28|49.94|50.8|51.58|48.94|45.62|43.78|43.56|44.22|45|45|46.3|42.3|42.5|42.58|42.5|42.66|42.8|43.3|43.3|46.48|44.4|50.5|43.66|43.84|43.52|44.18|44.72|44.76|44.72|44.44|44.46|44.48|43.54|44.46|44.24|44.9|46|44.98|45.38|46.2|46.42|46.58|46.68|46.46|46.38|46.26|45.48|45.38|45.44||44.04||||||43.98|43.72||44.88|45.98|46.6|49.44|44.6|44.28|44.7|45.4|45.78|48|45.96|45.54|45.7|46.04|46|46.14|47.2|48.28|52.12|45.98|46.1|46.38|46.44||46.4|46.1|46|46.46|46.88||46.34|46.46|46.12|46.38|46.8|46.4|46.3|46.26|46.2|46.5|46.68|47.76|46.24|46.24|46.7|47|47.6|47.98|49.7|46.68|46.7|47.14|||49.32|50.82|48.76|50.94|50.5|52.6|49.82|51.08|52.4|52.84|58|62.3|56.7||48.68|49.22|50.16|52.34|52.6|52.7|52.98|54.94|55.18||55.44|56|57.68|57.68|59|60.56|60.72|59.74|59.72|60.96|61.5|62|60.82|61.88|60.2|60.66|60.76|61.48|61.78|61.56|61.92|62.46|63.24|63.18|63.92|65.2|64.08|64.66|64.98|68.5|64.82|68.3|69|70.6|59.98|58.22|58.44|||57.68|58.4|59.96|60.82|61.2|61.78|62.72|64.28|64|60.62|60.6
06200|13682|/equities/fsk-ees_rts|MOEX/MSCI_EEM_SMALLCAP||0.073|0.0725|0.0726|0.0732|0.0754|0.076|0.0769|0.0785|0.0823|0.0829|0.0838|0.0828|0.0825|0.0806|0.0805|0.0783|0.0765|0.0763|0.0741||0.0746|0.0759|0.078|0.0769|0.077|0.0796|0.0795|0.0808|0.0833|0.0837|0.0832|0.0836|0.0876|0.0848|0.0838|0.083|0.0834|0.0846|0.084|0.0837|0.0842|0.083|0.0851|0.0855|0.0892|0.0864|0.0865|0.0878|0.088|0.0876|0.0868|0.0852|0.0888|0.0868|0.0842|0.0823|0.0813|0.0841|0.0855|0.0852|0.082|0.0849|0.0817|0.0814|0.0889|0.0921|0.0933|0.0931|0.0967|0.0965|0.0962|0.0998|0.1|0.1004|0.1016|0.1025|0.1034|0.1038|0.101|0.0984|0.0973|0.0984|0.098|0.0968|0.0979|0.101|0.1011|0.1003|0.0979|0.0983|0.1015|0.1019|0.101|0.0997|0.0982|0.0991|0.0985|0.0979|0.0959|0.0969|0.0983|0.1|0.0978|0.1008|0.1036|0.1032|0.1055|0.1079|0.1084|0.1063|0.1076|0.106|0.109||0.1054||||||0.1087|0.1038||0.1059|0.1094|0.1089|0.1049|0.1067|0.1058|0.1037|0.1063|0.1083|0.1084|0.1128|0.1157|0.1198|0.1203|0.1209|0.1207|0.1243|0.126|0.1257|0.1265|0.1286|0.13|0.1292||0.1307|0.1327|0.1328|0.1313|0.1319||0.1322|0.1294|0.1262|0.121|0.1223|0.1234|0.1238|0.1229|0.1234|0.1251|0.1239|0.124|0.1227|0.1238|0.1241|0.1267|0.1265|0.126|0.1267|0.1217|0.122|0.1205|0.1187|0.1169|0.1168|0.1158|0.1144|0.1172|0.1208|0.1202|0.1223|0.1217|0.1205|0.121|0.1215|0.1205|0.1223||0.123|0.1227|0.1248|0.124|0.1224|0.1211|0.1219|0.1233|0.1218||0.121|0.1215|0.1223|0.1238|0.1259|0.1265|0.1274|0.126|0.1259|0.1262|0.1277|0.1288|0.1284|0.1279|0.1267|0.1286|0.128|0.1279|0.1267|0.1235|0.124|0.1245|0.1235|0.1177|0.1171|0.1185|0.118|0.1184|0.1183|0.1189|0.118|0.1183|0.1172|0.1158|0.114|0.1143|0.112|||0.1102|0.11|0.1104|0.1085|0.1112|0.1129|0.1124|0.1113|0.1116|0.11|0.1077
06201|13684|/equities/gazprom_rts|MOEX/MSCI_EEM||124.9|121.5|119.81|119.43|120.45|124.32|124.35|126.78|129.38|130.73|134|133.34|136.65|137.82|138.33|137|135.54|136.59|129.37||125.67|124.94|127.2|126.96|132.26|136.5|135.2|137.5|140.08|136.6|137.3|138.29|138.8|134.4|133.35|132.94|133.49|133.92|134.88|133.66|134.49|134.16|137.16|139.2|144.2|141.77|138.48|140.99|139.9|130.8|123.18|123.39|123.9|123.47|122.62|119.97|121.84|123.67|125.96|125.48|124.5|124.92|122.89|125.5|124.68|131.04|130.89|125.52|127.88|127.88|119.17|123.96|126.4|127.63|127.62|128.24|130.31|131.48|130.64|129.26|129.74|130.91|130.34|129.54|130.51|132.58|134.32|134.45|134.05|134.66|136.5|137.07|137.26|134.62|132.75|132.45|129.84|126.71|125.6|120.9|122.44|122.55|124.85|128.97|128.81|127|126.75|129.4|127.03|121.63|116.65|118.25|117.25|115.09|116.35|117.25|116.39|118.5|122.04|122.68|122.01|119.93||119.34|123.64|125.82|124.93|126.5|125.16|128.61|127.9|129.5|129.74|131.73|134.67|136.45|139.08|142.2|145.6|155.54|158.35|158.1|157.25|158.4|158.64|154.89||154.75|154.94|155.74|157.73|165.35||164.55|165.24|164.19|164.2|164.41|167.43|167.89|168.15|166.1|165.68|164.78|165.66|166.8|166.3|165.91|165.78|164.88|164.62|164.3|165.29|164.93|158.25|157.9|157.94|158.4|159.45|158.96|158.69|159.15|158.97|161.25|161.43|161.42|161.81|163.22|163.31|161.28||162.3|162|161.8|162|163.1|162.3|162.27|160.15|160.56||159.1|160.23|161.64|162.2|162|162.61|162.88|163.9|163.5|163.97|164.96|165.59|165.12|165.22|167.85|166.75|166.48|163.79|164.49|165.95|166.94|168.63|168.96|167|167.62|167.55|164.2|164.18|164.4|163.98|162.96|163.7|163.06|163.2|162.3|161.64|161.58|||160.79|160.38|161.4|161.8|162.77|163.2|163.71|165.33|168.89|167.32|164.42
06202|1167212|/equities/globaltrans-inv?cid=1167212|MOEX/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||519.3|519.4|519.5|519.55|519.5|519.4|519.35|519.15|517.75|511.35|497.95|496.2|496.7|495.45|495|492.9|491.95|488.9|488.55|489.9|491.35|490|484.1|486.95|487.95|505|478.85|466|472.5|482.3|490.5|503.65|473.95|439.45|477.55|495|546.3|547.9|572.55|572.85|552|577.6|577.1|575.9|590.85|599.85|615.2|627|624|607.6|621.1|626.6|615|592.7|597.1|604.8|629.65|598|582.6|567.25|599.4|583.75|588.25|588.2|587.7|584.7|580|586.25|564.75|572|551.85|537.95|533.6|548|578.5|580.8|606.5|627.5|637.15|640.75|665|669.9|681.5||698.85||||||718.65|695.85||713.5|736.8|733.7|723.75|745|746|738|747.15|753.55|746.25|769.95|772.8|785.8|785.9|787.55|786.95|805.45|819.6|810.6|790.45|797.65|789.9|794.6||802.1|803|802.85|814.6|829.75||807.8|818.9|826.45|833.65|831.3|840|845.7|821.05|825.5|844.85|859|851.3|806|798|774.75|776.45|781.95|796.7|808.4|816.9|818.9|741.65|689.45|699.3|701.45|705|693.7|693.55|701|705.5|689.2|690|696.1|676.65|684|686.85|690||684|679.2|674.85|686.2|707|707|694.8|687.55|689.9||675.85|689.85|705.5|716|720.95|718.1|695|675|656.95|662.85|665.5|670.9|672|689.95|677.95|693.85|699.45|691.5|682.8|680.6|666.25|682|686.9|692.4|685|688.95|694.85|712.6|746.4|706.95|705|684.4|676|653.5|661.7|659.9|651.85|||649.4|651.8|660|633.35|627|624.05|618.95|629.65|624|615.65|593.8
06203|13688|/equities/lsr-group_rts|MOEX/MSCI_EEM_SMALLCAP||735|730|710.4|758.4|755.4|759.4|765.2|787.2|805.6|808|802.2|796|782.4|789.8|748|745.8|736.6|752|729.6||719|709.4|744.6|711.8|704.4|718|720|717|712|713.2|707.2|704.6|712.4|713|713.4|715.6|710.8|705.8|729|723|714.6|697.8|702.6|700|703.4|687.6|686|700|714.8|711|675.6|669|682|659|647|629|623.8|648.8|659.8|651|645.8|650|619.2|625.6|646.6|672|679.4|684.8|675|696.8|674.8|703.6|708.8|710|715|714|715.6|729|721.4|701|709.8|719.8|713|724.2|716|737|740.8|744.4|749|741|770|776.4|780|744.4|744.2|724.8|714|729|730.4|720|729|724.8|723|728|744.8|748.8|763.2|776.8|773.8|759.8|746.8|763.2|763.6||781.8||||||822|786.2||798|828.4|840|826.8|848.6|805|803|799.6|819.6|803.4|815|805|845|856.8|890|901|941|947|944.4|952|944.4|942.8|943.4||949.8|955.2|953|968|1025.6||1146.8|1130|1119.6|1122.8|1107.6|1118|1125.8|1128.6|1139.8|1143.8|1139.8|1152|1133.8|1164.6|1149|1132|1088.4|1029|1018|1008|1014.8|1000|983.4|988.2|939.4|946|946|957|949|948|941.8|942|1034.4|1023.2|997.8|991.2|1005||998|1027|1013.8|1022.8|997.8|1027.8|1056.6|966|877.8||809|788.2|798|827|829.8|839.6|830|804.8|778.8|768|776|773|765|771.4|764|736.8|747|753|750.2|758.2|761|750|757|754.8|727.6|724.8|733.4|723.8|691.8|693.4|698.4|705|695|682.4|654.6|659.6|660.2|||654|631.6|648|648.6|655|651|653|661.6|658|660|654.8
06204|1166764|/equities/headhunter-group-plc?cid=1166764|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3925|4076|3952|4094|4109|4239|4459|4593|4516|4697|4818|4771|4839|4906|4949|4932|4918|4899|4895|4773|4745|4728|4472|4639|4770|4782|4849|4916|4945|4942|4929|4953|4984||5099||||||5309|5060||5150|5148|5097|5030|5150|4957|4803|4988|5149|5180|5175|5047|5182|5252|5310|5200|5228|5295|5314|5375|5190|5078|5043||5086|5076|5147|5147|5295||5159|5175|4970|5049|4900|5039|5086|5015|5036|5087|5268|5073|4867|4714|4683|4573|4556|4573|4687|4476|4389|4407|4297|4200|4149|4081|4048|4047|3954|3913|3940|3890|3884|3888|3954|3980|3974||3748|3731|3647|3440|3430|3477|3498|3527|3530||3569|3420|3587|3633|3689|3600|3668|3703|3698|3564|3734|3777|3748|3650|3510|3400|3294|3233|3263|3300|3181|3129|3208|3169|3190|3194|3220|3227|3219|3226|3238|3247|3252|3175|3158|3139|3019|||3026|3069|3069|3074|3090|3068|3099|3110|3188|3096|3013
06205|13744|/equities/inter-rao-ees_mm|MOEX/MSCI_EEM||3.8405|3.8|3.7685|3.8635|3.9475|3.9615|3.9585|3.977|4.05|4.02|4.0315|3.9765|3.9605|3.9975|3.9915|3.939|3.92|3.923|3.86||3.849|3.822|3.8495|3.8185|3.79|3.8805|3.7805|3.82|3.875|3.895|3.88|3.883|3.8935|3.8985|3.88|3.8805|3.884|3.8805|3.908|3.816|3.817|3.772|3.818|3.818|3.85|3.8535|3.847|3.917|3.9295|3.95|3.88|3.8725|3.885|3.81|3.8115|3.709|3.653|3.6975|3.721|3.721|3.655|3.6945|3.6985|3.657|3.675|3.774|3.7805|3.7675|3.84|3.84|3.809|3.884|3.92|3.888|3.8465|3.867|3.889|3.8965|3.83|3.795|3.7525|3.7625|3.742|3.741|3.764|3.809|3.8865|3.8695|3.8035|3.81|3.894|3.905|3.8825|3.8615|3.854|3.849|3.829|3.78|3.7515|3.7685|3.793|3.7885|3.841|3.892|3.9665|3.898|3.9535|4.011|4.014|3.949|3.9535|3.967|3.9825||3.9275||||||3.93|3.8515||3.894|3.8975|3.8725|3.8445|3.8815|3.893|3.802|4.1885|4.3195|4.2935|4.319|4.3665|4.3935|4.37|4.378|4.3835|4.433|4.4345|4.402|4.48|4.5355|4.5665|4.538||4.4115|4.452|4.39|4.2925|4.301||4.3095|4.293|4.2635|4.2745|4.2635|4.35|4.361|4.28|4.285|4.264|4.2715|4.284|4.3055|4.3095|4.252|4.2905|4.297|4.284|4.297|4.328|4.327|4.212|4.08|4.092|4.094|4.0895|4.0865|4.0945|4.1025|4.1295|4.1355|4.132|4.13|4.11|4.125|4.12|4.0875||4.1|4.1175|4.077|4.0675|4.093|4.0965|4.02|4.05|4.05||4.004|4.007|4.0485|4.0665|4.0875|4.087|4.092|4.106|4.0965|4.09|4.128|4.134|4.14|4.15|4.08|4.0915|4.106|4.0935|4.068|4.065|4.068|4.061|4.055|4.077|4.0725|4.094|4.128|4.1445|4.1145|4.1075|4.1175|4.128|4.12|4.097|4.0255|4.0345|4.0145|||3.969|4|4.0045|4|4.01|4.01|4.0365|4.04|4.0195|4.02|3.986
06206|13689|/equities/lukoil_rts|MOEX/MSCI_EEM||6910|6943.5|6916.5|6930|6979|6998|6949|6952.5|6991.5|7008|7037|7013.5|7048|7071.5|7235|7192|7139|7098.5|6920||6850|6869|6894|6866|6785|7080|6986|7016.5|7024|7047|6995.5|7009|7055|7019|6947.5|6882.5|6904.5|6991|7055|7066|7076.5|6957|6980|6995.5|6972.5|6946|6890|6990|7050.5|7000|6898|6830|6831|6860|6824.5|6625|6448|6500|6548.5|6525.5|6355.5|6360|6296|6245|6202|6333|6410.5|6522.5|6674.5|6674.5|6465|6536|6319.5|6245|6284|6358.5|6414.5|6529.5|6466.5|6461.5|6484|6551.5|6548.5|6497|6541|6712.5|6770|6830|6825|6891|6982.5|6963|7011|7018|7025|6991.5|6949.5|6904.5|6897.5|6924|7024.5|6994.5|6976|7120|7252|7245|7260|7320.5|7357|7330|7270|7280|7311||7116||||||7402.5|7273||7369|7521.5|7599|7478.5|7544|7454|7479.5|7606.5|7722.5|7689|7700|7750|7858.5|7861|7879|7899|7937|7871.5|7724.5|7691.5|7710|7730|7726||7769|7763|8083|8100|8125||8175|8161.5|7940|7831.5|7854|7886.5|7877.5|7868.5|7897|7918|7929.5|7930.5|7860.5|7870|7837|7843|7775|7777.5|7783.5|7693|7688.5|7666|7575|7516|7497|7454.5|7445|7538|7453|7459|7349|7397.5|7404|7434.5|7554.5|7575.5|7592.5||7517|7561.5|7544.5|7534|7464|7402|7276|7163|7178.5||7040|7115|7192.5|7240.5|7300|7295|7283|7311|7280|7260|7288|7272.5|7171|7185|7127|7145|7122|7007|6975|6920|6819.5|6828|6850|6859|6883|6930|6919.5|6885.5|6968.5|7011|6995|7023|6942|6804.5|6794.5|6811.5|6805|||6784|6802.5|6840|6771|6784|6795|6774|6849|6771|6761.5|6632
06207|13693|/equities/magnit_rts|MOEX||4550|4324.5|4238.5|4385|4525|4619.5|4592.5|4569|4697|4770|4847.5|4884.5|4910|4923|4924|4860|4781|4700|4563.5||4561.5|4497|4569|4449.5|4480|4748.5|4753.5|4819|4875.5|4885|4900|4991.5|5035|5010|4945|4974.5|4995.5|4974.5|5070|5122.5|5134|5129.5|5270|5893|5828.5|5837|5810|6021|5902|5944.5|5959.5|5646|5757|5694.5|5373.5|5018|4843|4953.5|5035|4919|4799.5|4855.5|4715.5|4683.5|4684|5050|5088.5|5001|5205|5150|5088.5|5243|5283.5|5313|5435|5519.5|5594|5700|5631.5|5526.5|5562|5639|5619.5|5580|5588|5716|5780|5830.5|5800|5929|5988.5|5959|6068|6076.5|6173.5|6138|6048|5950|5940|5920|6329.5|6281|6187|6443.5|6506.5|6507.5|6564|6647.5|6620|6600|6393|6394|6409.5||6493||||||6665.5|6628.5||6633.5|6799|6895.5|6724.5|6898|6845|7000|7746|7917|7881|8047|8100|8140|8178.5|8233|8268|8305.5|8379|8487.5|8470|8362.5|8420|8380.5||8311|8294|8306.5|8321|8430||8424.5|8360|8329|8198.5|8277.5|8300|8281|8229.5|8191|8257|8365|8258|8000|7958|7966|8053|8000|7942|7920|7860|7959.5|7987.5|7967|7876.5|7749.5|7699.5|7640|7608.5|7647.5|7663|7686.5|7676|7695|7648.5|7764|7794|7767.5||7651|7678.5|7739.5|7710|7725|7679|7686|7499.5|7450||7278.5|7399|7491|7516.5|7494.5|7508|7428.5|7313|7345.5|7328|7425|7301.5|7199|7168.5|7194.5|7138|7099|7113|6909|6870|6911.5|6950|6917|6971.5|7032.5|6968|6970|7088.5|7115|7147|7173.5|7380|7239|7298.5|7342|7316.5|7187.5|||7018|7014.5|7018.5|6975|6939.5|6741|6748.5|6768|6495.5|6472.5|6398
06208|1163363|/equities/mail.ru-grp-wi?cid=1163363|MOEX/MSCI_EEM||278.4|274|265|268|271.8|281.6|287.6|297.6|307|314.8|317|315.4|322.2|322.2|325.8|323|305.6|304.8|296||294.6|299.8|310.4|309|307.2|335|332.6|338.8|342.8|349|344.8|349|360.2|357|350|342.6|346.4|343.8|337.4|341|341.6|342|354.8|353.4|370.6|364.8|368.2|381|381.8|376.4|371|363.2|368.8|359.2|362|353.4|341|359.2|369.6|371.8|349|354.4|350.8|334.6|346|364.4|366|370.6|379.8|385.4|378.6|387.4|397.6|407.4|407.6|413.4|418|427.2|429|432|439.8|455.4|458.6|457.4|443.8|456.8|468.8|461.4|459.6|454|485.8|475.4|475.8|468.8|471.2|467.8|456.6|454.2|452.6|458.2|466.8|458.2|468.4|481.6|494.4|497.4|513|525.4|528.2|514|515|518.6|523.4||518.4||||||561|552||562|574.2|577.6|560.8|574|571.2|566|572|575.8|578.8|582.2|595.6|618|616.6|611.4|625|641|634.8|620.2|620.6|607.6|583.8|579.4||588|583|587|591.6|581.6||585.6|590|604.4|605|601.6|611.4|609.6|605.8|606.6|610.4|612.8|615|618.2|607.6|608|616.8|614|622.4|637.2|637.2|621.4|623.8|613.4|618|623.4|619|616.2|631.6|641|636|648|652|638.8|645.2|653.4|654.8|659.4||660|660|664.4|665|667|654.2|654.6|663.2|660.8||649.4|653.6|667|669.4|678.2|716|698.8|696|671.8|664|678|687|684|689.6|687|707|700|679.8|687|684.8|669.4|662.6|672.6|665.8|638.6|639.8|638.4|645|657.4|651|630|634.6|631.6|593.8|590|587|569.2|||572.2|567|562.8|565.2|572.4|578|577.8|583.6|588|586|573.4
06209|13690|/equities/mmk_rts|MOEX||34.14|33.75|32.64|33.03|33.315|33.8|34.655|35.95|37.51|37.65|38.02|38.35|38.565|38.89|39.035|38.345|38|38.15|36.65||36.095|36.43|37.295|37.2|38.145|39.345|39.75|40.185|40.39|40.8|40.835|42.145|44.81|44.6|44.8|43.51|43.755|43.875|44.08|44.3|44.44|44.16|45.085|45.195|46.36|45.3|45.39|45.7|45.89|45.94|45.57|45.2|46.295|46.295|44.88|43.8|42.92|44.415|43.74|43.47|42.64|43.765|42.37|41.955|43.03|44.735|44.835|44.45|45.61|45.34|45.64|46.84|47.155|48.44|49.84|50.05|50.195|50.67|50.425|50.29|49.64|49.745|49.915|49.52|50.04|50.62|51.065|51.735|51.85|52.065|53.465|53.85|53.97|53.875|54.485|54.495|52.895|51.855|51.865|52.39|52.61|52.61|52.775|53.975|54.165|54.495|54.745|55.2|55.7|55.675|55.295|55.445|55.785||53.98||||||56.285|55.235||55.455|55.845|57|56.285|56.97|57.28|56.82|57.395|58.43|58.295|58.495|59.325|59.94|59.9|59.65|59.655|59.315|59.36|58.685|58.74|58.795|57.695|55.735||55.175|55.115|55.75|55.735|55.545||55.25|55.45|57.49|56.76|56.4|57.07|57.185|57.115|57.49|57.85|58.495|58.325|58.435|58.5|58.395|57.495|57.535|57.735|58.405|57.28|56.95|57.205|56.42|56.795|56.825|56.725|55.795|56.275|55.65|55.18|55.455|55.73|55.7|56.09|55.88|55.14|55.35||55.385|55.68|55.5|55.52|55.18|55|54.02|54.195|54.4||53.815|53.17|53.7|54.39|55.095|55.33|55.845|55.835|56.555|56.3|57.285|57.83|59.135|59.54|60.6|59.66|58.72|58.61|57.81|57.29|57.675|58|58.9|59.05|57.35|58.18|58.235|58.425|57.75|58.1|57.25|53.365|54.285|53.905|53.375|53.3|52.99|||52.5|52.445|53.12|52.7|53.085|52.69|52.42|52.36|51.68|51.13|50
06210|44464|/equities/moskovskaya-birzha-oao|MOEX/MSCI_EEM||187.3|189.03|189.49|194.5|201|200.78|199|202.46|206|208|210.22|209.77|215.4|217.46|218.4|210.85|203.8|200|191.88||189|193.61|197.39|196.14|200.83|205.74|202|203.37|206.1|205.92|208.4|210.27|212|211.3|210.5|211.24|212.96|213.09|214.49|213.72|215.78|213.76|217.6|219.76|222.64|220|216.98|221.14|219.33|219.42|214.99|212.88|215.95|216.77|216.41|209.33|205|207.11|210.45|210|199.1|202.26|201.16|196|201.37|209.04|210.1|210.4|215.2|217.15|210.98|213.44|212.45|215.19|222.04|224.73|225.18|226.84|228.8|229.19|227.83|230.08|227.48|227.86|227.46|232.14|234.85|233.68|236.35|242.99|241.38|234.38|233.22|236|236.1|233.44|229.8|229|228|228.75|230.64|231.2|227.94|232.83|238.35|236.54|238.75|239.96|239.74|232.49|229.68|229.98|229.01||226.87||||||240.87|249.46||252.12|249.89|252.59|251.77|251.42|250|244.98|246.76|247.5|246.45|240.85|238.23|237.5|238.28|239.87|239|241.46|239.72|238.4|234.81|233.38|232.35|233.44||233|232.84|235.18|235.87|237.6||236.38|236.52|233.89|227.89|225.5|228.25|228.87|228.8|229.89|229.44|230.11|231.87|231.62|229.77|230.96|232.07|233.97|231.95|229.51|230|229.9|225|222.89|222.77|220.5|215.49|214.79|216.93|215.84|213.86|210|211.64|211.5|208.3|209|209.3|211||209|207.48|207.2|201.9|200.48|201.39|200.99|201.97|200||191.8|191.91|196.95|198.78|199.1|198.88|200.9|201.53|200.09|200.65|203.39|204|201.74|203.81|205.46|205.45|204.09|205.88|209.9|198.95|199.29|199.35|201.48|199.83|194.69|195.45|193.28|195.09|194.5|193.78|194.21|195.67|194.95|194.29|194.55|196.32|195.88|||190.77|191|192.89|193.32|195.85|196.49|199.97|202.75|206|203|196.53
06211|955694|/equities/moskovskiy-kreditnyi-bank-oao|MOEX/MSCI_EEM_SMALLCAP||7.702|7.636|7.355|7.287|7.2|7.35|7.11|7.248|7.445|7.45|7.447|7.193|7.16|7.15|6.984|6.769|6.49|6.581|6.196||6.134|5.97|6.02|6.043|6.08|6.146|6.133|6.185|6.188|6.413|6.4|6.342|6.422|6.5|6.33|6.163|6.186|6.099|6.187|6.127|6.19|6.34|6.454|6.562|6.66|6.425|6.389|6.287|6.318|6.206|6.024|6.05|6.191|6.289|6.197|6.128|6.02|6.22|6.33|6.47|6.385|6.406|6.1|6.031|6.653|6.84|6.837|6.706|6.688|6.809|6.877|6.88|6.851|6.802|6.83|6.828|6.81|6.86|6.833|6.862|6.774|6.915|6.92|6.963|6.818|6.739|6.828|6.847|6.596|6.774|6.964|6.859|6.919|6.88|6.931|6.84|6.841|6.84|6.908|6.999|6.98|7.079|7.013|7.018|7.222|7.624|7.7|7.698|7.598|7.71|7.93|7.829|7.64||7.56||||||7.03|7.045||6.937|7.138|7.101|6.869|6.914|7.05|7.186|7.145|7.338|7.298|7.163|7.298|7.308|7.299|7.279|7.285|7.44|7.655|7.72|7.737|7.495|7.414|7.397||7.39|7.39|7.459|7.44|7.461||7.53|7.52|7.58|7.599|7.548|7.703|7.788|7.61|7.616|7.735|7.78|7.845|7.889|7.817|7.77|7.846|7.82|7.792|7.909|7.969|7.68|7.717|7.747|7.79|7.81|7.849|7.894|8.018|8.067|7.961|7.95|7.961|8.004|8.159|8.1|8.124|8.076||8.139|8.079|8.3|8.1|8.3|8.199|8.2|8.189|8.256||7.92|7.91|7.944|8.025|7.95|7.97|7.934|7.964|7.93|7.97|8.003|7.998|8|7.898|7.884|7.867|8.048|8.08|7.997|7.854|7.814|7.804|7.754|7.788|7.809|7.997|8|7.928|7.902|7.927|7.934|7.961|8.04|8.064|8.088|8.1|8.145|||8.055|8.057|8.094|8.308|8.333|8.1|8.01|8.08|8.145|8.221|7.933
06212|13691|/equities/mts_rts|MOEX||183.5|178.7|175.5|177|177.4|180.55|184.5|187.5|196.95|201.3|198.15|199.95|202.05|203.6|204.35|198.55|192.45|193|187.8||186.75|185.2|190.45|189.1|192.5|199.25|199.8|200.75|205.35|205.9|205.1|207.25|210.55|208.45|206.4|206.45|207.65|206.9|207.8|208.25|208.25|207.05|213.6|209.7|209.55|208.65|207.75|210.6|210|208.4|209.75|208.65|210.4|212.15|208.5|196.95|196.5|200|203.55|200|196.55|199.6|192.95|193.15|191.7|198.5|199.2|198.3|202.5|201.95|200.4|207.4|213.9|217.15|219.65|223.55|223.6|226.95|224.95|222.6|224.25|225.85|225.75|224.25|223.25|227.3|230.45|231.1|228.7|228.9|238.45|242.75|239.95|240.4|242.55|238.55|229.4|225.7|235.9|272.5|278.6|278.4|280.95|290.1|291.3|292|293.05|296|297.15|296.5|293.1|292.95|293.45||287.65||||||293.9|291.4||290.5|297.55|298.1|294.15|298.55|297.8|288.95|294.85|299.95|301.45|304.4|305.9|308|308.35|310.45|310.45|312|313|313.5|313.2|313.75|315.25|312.8||311.55|308.95|309.7|309.75|311.9||313|313.45|314.7|311.25|312.05|322.6|320.4|321|318.3|321.45|320.9|312.5|309.5|306.55|305.4|304|304|302.5|303.7|304.35|302.25|302.45|299.7|300.85|299.85|296.65|292.5|293.5|294.75|296|292.75|295.5|294.85|296.95|297|295.05|292.5||291.4|291.35|292.9|293.25|292.5|291.25|285.3|283.45|282.55||280.5|280.1|279.65|281.3|283.6|284.35|283.5|283.35|279.4|278|277.1|279.25|280.95|281.4|277|276.65|275|274.5|273.95|271.2|269.85|272.8|266.55|264.9|264.85|265.45|266.3|267.65|268.9|268|265.95|264.5|263.55|256.25|252.8|250.95|250.9|||249.5|250.2|249.4|250.3|251.3|250.6|250.95|254.7|254|255.8|251.35
06213|13695|/equities/nlmk_rts|MOEX/MSCI_EEM||127|127.88|123.9|121|122.64|124.42|124|127.72|130.86|133.48|134.6|132.5|133.88|135.16|135.68|132|132|130.26|125.8||120.28|120.3|123.08|121.76|120|126.5|127|128.32|130.26|135.2|134.48|139.58|141.42|142.44|141.5|135.9|135.4|137.4|136.1|138|140.1|139.86|143.3|142.96|147.22|145.32|146|148.9|150.68|151.3|153.4|153.5|156.5|157.48|153.9|147.5|143.96|147.98|147.68|148.2|140.3|142.54|133.32|131.26|133.5|141.62|141.92|142.52|148.98|147.98|144.78|153|156.82|159.12|162.56|163.26|164.9|166.1|165.5|162.8|162.3|163.2|162.78|162.96|163.94|166.98|167.68|167|167.74|169.62|176.9|174.8|173|170.66|173.34|172.4|168.12|167.84|165.2|170.36|170.78|170.66|167.68|175.1|177.5|175.38|178.56|179.98|181.42|181|179.3|178.56|180.48||178.48||||||193.22|192.68||190.78|199.06|198.28|195.68|199.1|196.84|197.5|206.72|216.28|214.48|222.5|232.48|256.92|256.46|254.22|253.28|253.16|252.6|253.98|253.32|253.92|254.94|251||248.78|246.16|243.78|243.54|244.22||242.88|239.9|232.32|229.74|230.4|231.18|227.8|228.38|227.98|228.82|230.7|230.86|229.46|229.1|228.32|219.56|221.26|221.32|223.38|222.38|221.3|222.5|222.88|223.5|223.46|222|221.18|219.6|218.52|212.72|209.16|211.4|209.42|207.94|207.4|205.66|208.82||208.34|209.96|205.48|207.56|206.96|200.4|198.66|199.3|197.7||194.46|192.8|198.76|201.38|201.5|199.6|198.4|199.56|201.2|200.52|199.24|200.28|201.06|203.74|207.66|205.04|203|201.24|197.72|195.78|197.92|199.5|198.98|199.7|196.84|200.94|199.74|198.44|201.56|199.9|197.94|186.52|185.7|185.42|184.26|184.42|181.28|||180.86|180.36|181.5|180|179|179.4|177.28|177.8|175.28|170.6|168.1
06214|13683|/equities/gmk-noril-nickel_rts|MOEX/MSCI_EEM||114|112.24|111.4|106.5|108.8|109.96|109.78|112|116.1|115.8|115.5|114.6|115.8|114.84|113.26|112.4|110.48|108.48|105||100|99.46|100.42|100.7|101.6|106.28|105.7|107.44|107.9|107.58|105.8|107.24|109.98|108.78|105.74|103.86|104.46|106.82|107|107.38|108|107.98|111.5|113.96|117.66|116.46|116.82|118.2|116|110.76|112.94|111.42|107.96|107|106.46|102.88|104.18|106.38|108.88|108.9|107.06|107.28|106.96|107.46|109.84|112.04|113|113.26|118.44|118.46|119.02|122.26|124.88|126.2|127.28|127.7|126.2|128.12|129.32|126.08|124.36|125.46|125.8|125.78|126.44|128.86|130.56|130.68|127.96|127.02|131.56|130.86|131.88|130.26|130.46|129.46|129.26|127.4|126.98|125.72|126.24|126.86|129.7|132.98|134.98|134.46|133.46|135.38|134.76|132.6|130.38|131.16|131.96||134.66||||||141.58|140.16||140.46|143.96|145.32|141.8|141.76|142.98|142.56|147.86|152.96|152.98|152.06|153.88|157.7|155.74|152.9|153.38|159.26|157.26|153.76|152.96|152.66|152.86|154.56||154.68|156.46|156.76|155.36|156.76||155.2|156.9|157.9|158|157.8|159.7|160.86|160.38|160.8|160.4|162.3|165|167.5|164.6|165.8|164|156.4|||||152.1|152.5|153.6|153.2|153.1|152.7|150|150.5|148.8|150|151.5|151.2|151.5|151.7|150.8|152.3||151.8|151.3|150.1|150.2|146.2|147.2|146.3|147.4|147.5||145.6|145.8|149.6|150.9|152.9|152.3|154.7|156|157.7|158.1|159.7|160.4|160.5|159.7|159.9|160.2|160.8|161.1|161.4|160.8|160.5|161.7|162|161.3|161.7|162.4|163|162.7|163.5|163.1|164.2|164.6|165|165.5|163.3|163.9|163.7|||162.4|163.2|164.2|164.3|171.9|171.5|171.4|173.5|172.3|172.5|170
06215|13697|/equities/novatek_rts|MOEX||839|841.2|828|836.8|831.6|868|870|879.8|901|913.2|922|910.4|936.8|951.4|957|945.8|924|918|873.6||854.8|867.2|883|879.4|897.8|931.2|931.6|961.4|968.8|968|965|972.6|984.4|980.6|971.8|962.2|991.8|993.6|997|1007.2|1003.4|995|1016.8|1012.8|1042.4|1035.2|1025|1048|1047.2|1007|1015|1007.8|997.8|999.2|988.8|973.6|968.2|990.8|1013.8|997.8|964.4|975.2|971.8|975.8|981|1001|1004.6|983.6|1016.2|1018.6|954.8|997.6|1007.8|1031.4|1025|1036.4|1044|1069.8|1058|1039.2|1021.2|1029|1020|1027.6|1012.8|1036.8|1053|1056|1053.6|1065|1099|1097.6|1105|1105|1118|1100.8|1074|1051.2|1027.4|1029.4|1049.6|1049.8|1070|1090.8|1108|1103.6|1123|1141.4|1137.8|1103.2|1091.8|1060|1066||1050||||||1090|1067||1078.6|1053|1051.4|1060.2|1080|1080|1100|1101.4|1123.8|1120.4|1138.6|1142.2|1173|1186|1191.4|1202|1222.4|1228.8|1231|1231.2|1241|1240|1234||1242.6|1241|1237.6|1246|1237.2||1238.2|1234.2|1249.6|1254|1258.6|1269|1277.2|1283.4|1286.8|1295.2|1305.2|1309.8|1295.2|1288|1287.8|1287.8|1302.8|1306.8|1321|1290|1314.6|1320|1328.8|1321|1319.8|1333.8|1367|1367.8|1383.8|1386.4|1408|1415|1408.4|1408.6|1426.8|1423.8|1399||1395|1389.8|1347.8|1357|1355|1360|1373|1377|1353.4||1362|1390|1401|1416|1420|1415.8|1431.8|1424|1431|1466.4|1467.6|1484.2|1499.8|1498|1456.6|1460|1449|1443.2|1436.8|1443.8|1459.8|1450|1448.6|1456|1468|1485|1484.8|1498|1515|1509.2|1520|1522.6|1498|1493.6|1489.2|1497.2|1485.2|||1475|1464|1480|1496|1489.8|1508|1532.8|1544.8|1539|1509.2|1498.2
06216|950026|/equities/united-company-rusal-plc`|MOEX||35.31|35.495|35.275|34.62|37.36|37.44|37.92|39.05|39.1|39.635|39.69|37.945|38.2|37.925|38.685|38.53|37.45|36.99|36.485||35.65|35.5|35.58|34.09|34.2|35.1|35.215|35.78|34.825|34.675|34.685|34.875|34.95|34.84|34.405|34|34.185|34.845|35.075|35.195|35.42|34.87|34.89|34.655|35.485|35.19|34.575|34.9|34.265|32.68|32.085|32.36|31.44|31.5|31.315|30.515|30.445|31.38|31.815|31.39|31.49|31.355|31.31|31.235|31.3|32.665|33.73|33.325|33.535|34.195|33.2|34.18|34.61|34.54|34.205|34.47|34.68|35.715|35.56|34.955|35.19|35.2|34.955|33.98|34.035|34.65|35.185|34.85|35.06|35.615|37.98|38.195|38.47|38.99|39.09|38.765|38.6|38.645|38.575|38.995|40.525|40.495|41.62|41.64|42.47|42.34|42.42|42.92|43|42.8|42.8|42.425|42.885||42.52||||||44.37|44.135||42.645|42.69|43.49|42.76|43.69|42.645|43.1|44.295|45.73|45.395|44.2|44.695|45.62|45.69|44.68|44.445|44.41|45.855|44.715|45.14|43.12|42.7|43.4||42.985|42.55|42.89|42.79|43.58||43.885|43.95|43.845|43.39|42.58|42.9|42.09|41.32|41.65|41.175|41.815|43.18|42.78|41.825|41.31|40.17|39.715|38.81|39.4|37.265|34.48|34.685|34.4|34.415|33.465|33.49|33.74|34.18|34.11|34.31|34.835|35.075|34.94|35.3|35.22|35.15|34.79||34.745|34.785|34.845|35.37|34.98|35.29|34.545|34.6|35.01||34.5|34.58|34.85|34.955|35.335|35.43|35.63|35.8|35.645|35.78|36.335|36.555|36.88|36.07|35.555|35.665|35.475|35.27|34.95|35.03|35.2|34.935|35.27|35.32|35.44|35.99|35.475|35.76|36.085|36.4|36.06|35.095|35.25|35.25|35.24|35.345|34.75|||34.34|34.445|34.67|34.35|34.91|35.055|35.21|35.5|35.535|35.635|35.465
06217|1167498|/equities/ozon-holdings-plc?cid=1167498|MOEX/MSCI_EEM||3004|3048|2995|2793.5|3072.5|3124.5|3157|3278|3367|3426.5|3468.5|3328|3365.5|3244|3354.5|3295|3052|2957|2730||2700|2679|2789|2783.5|2845|3042|3034|3045|3040|3093|3085|3088|3178.5|3158.5|3118.5|3049|3073.5|3119.5|3174|3215|3235|3220|3325|3312.5|3409|3391.5|3335|3451|3513|3485|3379|3355|3431|3425|3374|3291.5|3158|3278|3379|3370|3169|3250|3139|2961|2977|3193|3215|3299|3395.5|3427|3369|3488.5|3429|3435|3470|3538|3617.5|3685|3695.5|3668|3681|3725|3723|3668.5|3657|3770|3860|3862|3793.5|3795.5|4092|3997|3998|3979.5|4013|3972|3914|3930|3894.5|3857.5|3876|3863|3837|4006|4134|4105|4143|4222|4315.5|4327|4333.5|4326.5|4370||4404.5||||||4533.5|4546||4642.5|4778|4695.5|4475|4497.5|4416.5|4240|4320|4458|4475|4528|4516|4673.5|4688.5|4685.5|4673.5|4712.5|4649.5|4555.5|4607|4606|4609.5|4530||4655.5|4586.5|4479.5|4365|4385||4404|4369|4270|4175|4104|4204|4198|4110.5|4003|3921|3869.5|3838|3761|3812|3817.5|3853.5|3928.5|3918.5|3889.5|3849|3907.5|3903|3810|3832|3705|3643|3542.5|3547|3560|3511.5|3420.5|3374|3326|3322|3337|3314|3378||3337.5|3341|3395|3400|3290|3249.5|3190|3175.5|3134||3107|3117.5|3218.5|3160|3178|3179|3199|3157|2996.5|2866.5|2889|2891|2899|2926.5|2914|2941|2932.5|2930|2896.5|2859|2809|2832|2875|2874|2867.5|2924|2938|3035|3053|2960|2973.5|2948|2890|2824|2826.5|2839.5|2840.5|||2850|2820.5|2694.5|2674.5|2682|2655|2673.5|2715|2735|2715|2644.5
06218|1163242|/equities/petropavlovsk?cid=1163242|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06219|21406|/equities/phosagro|MOEX||5601|5580|5425|5450|5408|5520|5505|5453|5632|5577|5472|5481|5519|5497|5609|5560|5285|5387|5125||4975|5000|5097|5040|5224|5324|5300|5369|5434|5448|5428|5460|5514|5500|5425|5424|5460|5472|5519|5521|5509|5565|5617|5627|5471|5467|5452|5285|5233|5210|5188|5250|5307|5278|5134|5062|5005|5145|5260|5265|5180|5180|5049|5082|4990|5179|5188|5223|5275|5265|5310|5315|5336|5376|5405|5462|5479|5526|5533|5417|5431|5479|5488|5555|5539|5610|5644|5620|5571|5699|5799|5771|5828|5862|5803|5625|5520|5580|5588|5573|5638|5699|5892|6050|6134|5985|6069|6030|6000|5898|5888|5908|5965||6083||||||5976|5930||5900|6086|6010|5950|6020|6008|6078|6051|6195|6089|6354|6294|6279|6357|6525|6597|6650|6646|6566|6572|6577|6553|6596||6568|6594|6618|6633|6636||6654|6630|6710|6688|6725|6790|6795|6824|6809|6752|6807|6815|6810|6756|6740|6740|6746|6729|6763|6754|6750|6750|6670|6672|6644|6635|6665|6689|6700|6691|6698|6784|6780|6780|6797|6794|6819||6800|6825|6820|6830|6810|6764|6776|6831|6874||6711|6754|6906|6915|6950|6942|7029|6970|6830|6819|6805|6800|6800|6776|6768|6778|6785|6818|6850|6789|6798|6828|6839|6831|6849|6830|6800|6805|6777|6724|6738|6708|6740|6703|6668|6702|6668|||6600|6609|6660|6685|6685|6890|6840|6894|6768|6774|6735
06220|13789|/equities/pik_rts|MOEX||423|412.5|406.9|445.5|468.5|481.6|484.5|490.4|496.8|506.9|495.8|509.5|538.4|530.5|520.9|515|489.9|519.9|507.1||505|524.6|574.3|583.9|582.9|625|610.4|614.8|637.7|643.5|644.3|644|665|660|654|645.9|643|636.8|634.8|635.7|640.7|638.1|643|652.3|660.3|655|644|652.8|656|669.8|667.9|648.7|654.5|644.5|642.8|647.7|639.6|670.8|721|715|676.3|682.6|682.1|650.5|676.6|698.9|730|740.5|744.6|751.7|739.9|761.8|763|753.8|780|783.4|784|810.2|814|800.4|787.1|782.7|791.1|766.6|759.4|759.4|770.9|764.4|773.6|784.7|860.3|852.8|856|861.1|879|877.7|869.5|876|872.4|869.3|871.5|864.8|844.9|848.5|853.1|858.5|867.8|883.4|894.9|901.8|914|915|939.5||992.5||||||866.9|858.9||847.3|861.9|878.3|841.7|848.3|852|848|863.4|889|879.7|871.7|879.9|872.6|869.9|856|850|875.5|873|836.5|840.9|844|846.7|849||853|851.7|848.5|855|860||861|861.5|859.7|866.9|869|878|882|874.3|873.9|882.5|892.5|894|883.4|886|884.4|899.8|888.3|872.6|876.3|876.4|881.6|894.8|899.4|912.2|907|892.8|875.6|880.9|878.3|896|899.8|905|903|922.8|930.8|933.7|939||924.7|922|902.5|877|879.7|894.4|896.5|848.5|849.8||837.7|848.4|874|878.9|889.5|879|858.9|860|847|807.8|798.5|787.9|776|756|750.1|740.5|741.6|735.9|733.8|737|721.4|729.3|730|729.8|709.8|717.1|722|720.7|714.4|716.8|709.9|710.3|713.4|712.5|674.9|683|681|||683.4|670.6|675.7|686|689|675.5|680.1|679.4|690|693.6|676.1
06221|44465|/equities/polymetal?cid=44465|MOEX/MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||272.4|280.3|278.5|280|280.5|266.1|257|251|250.8|248.5|244.5|248|242.3|237.2|238.6|239.1|244.8|239.2|236.3|238.8|244.1|235.8|239|233.3|231|234.7|230|236.2|230.4|232|229.8|227.4|229.6|228.9|224.9|224.1|222.2|227.7|223.2|230.4|218.1|219.4|223.8|234|209.7|205.8|208.6|210.7|211.3|211.6|212|205.7|206.4|201.5|204.3|208|204.8|206.7|210.6|215.4|215.6|216.8|219|217||255.4||||||266|269.9||274.5|274.4|261.9|260.8|259.5|263|266.1|259.9|269.9|275|279.9|285.2|294|301.8|305.9|308.9|319.7|317.3|318.2|322.3|317.9|319.8|322.5||319.7|320.8|323.5|321.5|321.5||321.9|324.5|324.8|326|328.5|322.4|330|331|334.8|335|339.8|333.8|345|329.7|331.8|336.8|345|341.6|346.5|349.4|340|324.9|320|321.9|331.6|339.7|328.8|334|343.3|341.2|339.6|349.4|352.1|353.4|354.3|359.5|361.7||361.9|363.8|376|373.4|358.8|377.6|365|355|359.9||405.7|368.9|399|444.9|451.7|454.6|454|454.7|464.7|471|481.8|468.9|467|469.5|468.9|476.9|498.3|502|505.4|502.4|505.8|502.2|506.5|508.7|510.9|516|513.5|513.5|514.6|515.8|518.8|522|517.3|516|512.1|514.7|515|||514|519.4|530.2|546.8|548.4|546|541.3|509.7|511.5|510.4|506
06222|13705|/equities/polyus-zoloto_rts|MOEX/MSCI_EEM||14450|14393|14517|14500.5|14948|14850|14549.5|14610|14693.5|14680|14400|14223.5|14545|14477|14712|14900|14989|15489.5|15340||15176|14965|14864.5|14590|14684|14978.5|14825|14900|14826|14555|13699|13684|13700|13535|13368|13268.5|13099.5|13296|13515.5|13430|13539|13490|13692|13612|13510|13550|13745.5|13845|13765|13780|13530|13345|13284|13320|13298|12900|12699.5|12637.5|12663|12550|12200|12220|11990|11899|12024|12493|12737.5|12950|13138.5|13145|12866|13062|13089|13145|12881.5|12760|12655.5|12890.5|12914|12750|12449|12445|12417.5|12487.5|12500|12998.5|13049.5|12979|12743.5|12654.5|12927.5|12899.5|13089.5|13075|13095|12846|13011|12983.5|12683.5|12385.5|12336|12224.5|11940|12263.5|12537.5|12482|12468.5|12573|12479.5|12255|12246.5|12131|11900||11978.5||||||12350|12117||12289|12373.5|12717|12733.5|12650.5|12647.5|12660|12686.5|12930|13144|13622|13893|14114|14174.5|14535|14620|14752|14380|14388|14340|13946|13970|14049.5||13618|13642.5|13664|13310|13378||13537.5|13710|13882.5|13678|13688|13794|14134|14427.5|14298|14469|14590.5|14663.5|14830|14180|13985|13979.5|13699|13420|13330.5|13454|13000|12497.5|12047.5|11749.5|11628.5|11665.5|11515|11678|11928.5|11825|11733|11789|11876|11929|11935.5|11753|11899.5||11884.5|11829.5|11674|11598|11053|11195|11047|11087|11014||10843.5|10876|11086.5|11009.5|11098.5|11134|11108|11140|11180|11210|11420.5|11456|11335|11358.5|11477|11550|11440|11100|11020|10995.5|11000|11110|11084.5|11092.5|11137|11137.5|11044|11068.5|11103.5|11208.5|10886|10902|11019|10918|10880|10904.5|10920|||10684|10785|10698|10704|10629.5|10725|10680|10635|10487.5|10308.5|10269.5
06223|960754|/equities/qiwi-plc?cid=960754|MOEX/MSCI_EEM_SMALLCAP||199.4|201.8|177|188.6|201.4|206.2|206.6|194.6|207.2|215|217.4|218.4|223.2|223.8|226.6|223.6|221.6|222.8|215.8||216|216.8|226.2|220.6|220|216|222.6|233.6|250|248|243|243|270|272|258.8|216.4|205.6|207.8|197.2|187|183.6|182.8|189.4|187.8|193.6|187|184|190|198|183.6|172|168.6|174|174.2|176.8|172.6|181|175.8|165.6|161.8|161.8|166.8|161.8|162.6|189.8|193.6|200.6|208.6|219.6|211|214.8|256.8|242|251|263|255.6|271.8|271|263.6|269|275|282.6|282.6|286.6|286|293|292.6|286.4|303.8|303.6|305.4|277.4|252|229|188|160|154|155.4|153.6|149.8|155.6|149.4|161.6|169.8|171.4|171|173.4|173|174.8|178.6|177.8|177.8|180.8||179.4||||||179.6|177||184|175.8|171.2|171.6|175|172.2|185.6|186.4|202.8|209.8|202.8|197|195.8|193.4|195.6|198|192.8|194|198.4|202.2|204.2|211.2|198.8||210.8|225|228|239.8|220.4||185|184.5|188|193.5|191|195.5|192.5|193.5|194|199|204|196|201|201.5|204|209|210.5|211.5|214|216|224|214.5|217.5|214.5|218.5|233|213|220|226|217|221.5|228.5|240|241.5|241.5|274.5|268||241|254.5|258|260|229.5|247|264|286.5|321.5||356|450|498|507.5|516|503.5|480.5|477|454|456|459.5|472.5|476|478|481.5|484.5|486|493|488.5|503|506|509.5|534|551|642|631|638|633|645|642.5|609|624|627.5|629|622|626|605.5|||605.5|564.5|593.5|618|623.5|604.5|598.5|603|612.5|480.5|449.5
06224|13707|/equities/rosneft_rts|MOEX/MSCI_EEM||484|486|474.6|459|466.3|464.75|459.35|462.6|473.9|477.95|480.95|483.45|493.65|493.9|498.8|482|475.55|478.75|465.6||449.2|442.35|449.5|446.55|455.4|470.65|472.1|480.35|485.4|490|488.75|497.2|503.9|500|501.2|499|499.4|503|505|505.6|509.45|502.7|511.9|512.85|516.2|514.55|515.95|524.95|526.9|532|528.25|516.2|519.9|519.5|516.5|498.5|489.85|489.5|496.25|494.2|483.95|486.75|481.05|471.7|474.8|489.1|484|479.05|490.8|490.15|479.25|482.5|485.2|488.85|493.4|496.55|498.15|506.3|504.95|505.7|509.45|514.2|512.4|501.7|502.45|510.45|517.95|518|514|519.05|538.65|535.25|537.65|534.75|534.75|527.8|518.2|518.3|519.05|529|529.9|526.85|526.45|539.85|565.95|564.1|575.4|577.4|579.5|578.5|565.65|564.85|562.35||554.8||||||569.9|560||563.5|575.7|575.95|569.8|574.95|569|564.6|571.8|581.15|579.95|584.85|587.9|594.45|596.4|597.25|597|596.35|596.7|599.9|599.3|594|590|582.2||582|584.3|586.15|586.4|587||583.65|583.95|584.9|581.25|583.4|589|589.3|588.35|585.85|590.75|592.5|589.8|579.5|579|574.45|576.2|579.75|579.6|580|579|574.45|573.2|569.3|565.8|557.5|559|559.8|563.85|574.55|566.1|583.7|586.45|587.15|586|588.35|589|592.5||589.8|589.95|588.8|583.6|581.6|580.5|570.35|575.55|577.3||565.75|576.75|586.05|589.5|591|591.6|594.65|593.45|592.35|592.9|591.4|595.7|593.75|592.95|584.95|582|576.5|578.45|580.45|577.65|576|582.15|580.5|579.7|577.6|578.15|580.75|582.75|587.9|589.9|582.15|601.95|603.75|606.95|605.55|605.8|604|||595.25|596.7|596.65|592|588.45|585.45|581.2|584.9|574.8|569.5|563
06225|21316|/equities/rosseti-ao|MOEX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06226|21419|/equities/rostelecom|MOEX/MSCI_EEM_SMALLCAP||55.58|55.27|54.15|54.48|56.05|56.89|58.05|60.33|62.37|62.7|64.4|64.59|65.11|67.8|68.75|66.74|64.9|64.84|62.48||61.98|61.7|63.36|62.9|65.53|68.58|69.39|70.7|71.44|72.39|72.94|74.3|74.35|73.42|74.2|73.22|74.21|74.48|74.9|74.27|74.21|73.43|75.4|76.37|77.89|77.43|80.51|81.94|81.7|81.45|80.2|79.18|80.26|79.9|78.5|75.93|74.19|76.47|76.88|76.55|73.98|74.91|72.67|72.33|76.64|79.1|79.79|80.22|81.35|81.48|79.98|82.66|82.49|82.8|85.41|85.65|85.78|87.5|86.97|82.97|82.63|82.32|81.93|79.8|80.93|83.08|83.58|83.96|83.47|84.1|88.6|88.28|86.77|87.1|88.8|89.53|88.72|87.72|84.8|85.09|85.47|84.53|85.8|86.29|86.49|85.67|88.85|89.53|90.23|91.31|92.22|92.88|93.64||94.38||||||93.58|93.02||92.95|96|96.01|93.73|95.33|94.97|93.21|94.77|97.67|100.96|102|105.73|106.7|107.24|107.13|105.61|107.99|107.9|102.49|96.65|96.68|97.35|97.28||97.2|97.54|97.38|95.87|96.88||97.01|97.46|98.35|97.8|96.46|98.39|99.8|99.9|99.99|99.55|100.3|99.61|97.8|97.67|98.1|100|98.83|99.8|100.3|102.84|103.34|104.75|102.17|98.2|95.95|97.1|93.85|96.01|97.99|96|91.92|92.5|92.48|91.18|92.2|92.68|93.8||92.94|91.62|92.48|93.9|93.1|92.22|93.08|90.77|89.2||87.63|88.15|89.2|87.37|85.5|83.87|81.6|79.86|75.19|75.49|76.14|76.73|76.45|75.96|76.46|76.9|76.8|76.75|77.96|77.19|75.83|76.84|77.3|76.99|76.51|77.5|76.9|74.9|74.46|72.99|73.24|72.53|71.64|71.68|70.38|70.76|70.5|||69.29|70.83|70.1|70.86|71.91|72.42|73.27|73.9|72.69|71.54|70.46
06227|13754|/equities/gidroogk-011d|MOEX||0.4948|0.4963|0.4955|0.4898|0.5069|0.504|0.505|0.512|0.5197|0.5166|0.5234|0.5292|0.529|0.5318|0.5298|0.5262|0.5128|0.5228|0.507||0.5081|0.5107|0.5108|0.5043|0.5031|0.5166|0.5154|0.5242|0.5292|0.534|0.5335|0.535|0.5486|0.5449|0.5445|0.5345|0.5333|0.5374|0.5366|0.5396|0.5409|0.5303|0.5355|0.544|0.5633|0.559|0.5439|0.5498|0.549|0.543|0.5394|0.5459|0.5539|0.553|0.5397|0.515|0.5096|0.5173|0.5267|0.5299|0.5093|0.5196|0.5117|0.5055|0.5164|0.5342|0.5424|0.5545|0.5739|0.5775|0.5796|0.6013|0.6001|0.6007|0.6029|0.6017|0.6064|0.6196|0.6112|0.5973|0.5953|0.5986|0.5987|0.5952|0.606|0.6049|0.6082|0.6109|0.5949|0.6016|0.6177|0.6133|0.6215|0.6146|0.6142|0.6039|0.5998|0.5933|0.591|0.6093|0.619|0.6195|0.6196|0.633|0.6432|0.6506|0.6582|0.6635|0.6657|0.6753|0.6787|0.6696|0.6729||0.6851||||||0.655|0.6486||0.6468|0.6579|0.6748|0.6596|0.6657|0.6601|0.652|0.6509|0.6929|0.6814|0.6927|0.7046|0.725|0.7253|0.7265|0.722|0.7416|0.7412|0.7367|0.7368|0.7392|0.7366|0.728||0.7295|0.7258|0.728|0.7314|0.732||0.7358|0.7277|0.7251|0.7278|0.7289|0.7385|0.739|0.739|0.7419|0.741|0.7426|0.7379|0.7364|0.7385|0.7386|0.7378|0.7441|0.7385|0.7486|0.7473|0.7372|0.7298|0.7188|0.7221|0.7242|0.731|0.7318|0.7387|0.733|0.7398|0.7496|0.7524|0.76|0.7741|0.777|0.7747|0.7827||0.789|0.784|0.7725|0.775|0.7641|0.759|0.7598|0.7469|0.7445||0.7371|0.7411|0.753|0.7555|0.7615|0.767|0.7706|0.773|0.7692|0.771|0.7781|0.7816|0.7821|0.783|0.7736|0.7848|0.7974|0.7965|0.7965|0.7673|0.7693|0.7815|0.7749|0.7731|0.7606|0.7612|0.7562|0.759|0.7622|0.7656|0.7663|0.7684|0.76|0.7543|0.744|0.7445|0.7358|||0.715|0.7234|0.7289|0.7249|0.7314|0.7397|0.7381|0.7428|0.7428|0.7422|0.7313
06228|13711|/equities/sberbank_rts|MOEX/MSCI_EEM||236.99|229.5|226.47|231.9|237.1|241|240.94|243.59|249.83|251.94|254.43|255.92|258.96|260.7|261.3|255.99|251|248.56|241.2||239.1|242.8|246.22|244.6|249|255.35|254.27|255.9|258.8|259.85|258.9|260.45|264.72|263.7|263.91|260.07|261.64|263.8|263.8|267|265.44|264.49|268|268.68|272.33|269.7|269.76|273.8|273.94|273.8|269.21|266.19|267.99|267|264.37|259.92|258.68|262|264.61|263.45|255.35|258.16|253.45|250|254.03|261.53|264.07|262.42|265.95|266.94|262.13|268.41|267.78|269.49|275.53|278.95|280.81|284.67|284.29|281.37|282.58|285.35|283|281.05|283.36|287.94|290.69|291|291.99|292.26|300|297.3|296.65|295.44|294.95|292.55|289.99|289.94|285.65|293.83|297.19|296.97|320.17|325.3|327.34|326.87|329.48|330.43|328.86|329|329.28|327.83|324.56|319.89|319|316|314.72|314.78|318|320.45|320.7|317.82||319.84|321.98|320.64|316.44|318.25|316.5|315.35|318.44|321.54|320.4|320.9|321.94|324.48|324|323.1|322.22|324.84|323.5|322.91|320.15|318.38|315.69|313.5||311.83|308.79|308.09|308.22|309.13||309.49|309.6|309.9|309.07|309.79|315.79|315|308.36|308.29|309.72|308.6|308.39|307.85|308|307.14|309.32|308.59|306.5|307.75|307.1|300.99|301.6|299.49|299.29|295.11|295.77|294.93|296.78|297.3|296.85|299.4|299.98|299.44|298.7|301.49|301.07|302.95||300.58|299.33|300.41|299.5|295.88|293.2|293.95|293|291.3||285.05|285.28|289.28|289.98|292.3|290.45|290.6|289|287.84|284|286.24|284.5|278.99|278.57|277.3|277.75|276.45|277.25|274.95|273.72|274.18|276.44|277.26|275.9|277.47|278.87|279.17|276.45|277.73|276.96|275.97|276.16|278|277|274.69|275.48|274.7|||272.59|272.48|272.59|272.89|273.85|271.9|266.87|269.1|269.71|270.44|268.91
06229|13712|/equities/sberbank-p_rts|MOEX||236.69|229.72|227|232.18|238|241.29|240.72|243.96|250|252.24|254.59|256.22|259.08|260.84|261.38|256.26|251.27|248.3|241||239.18|242.61|246|244|248.66|255.42|254.12|255.84|258.41|259.95|259|260.49|264.49|263.49|263.89|260.44|261.69|263.27|263.82|266.3|265.04|264.42|267.7|268.17|271.95|269.37|269.7|273.43|274|273.6|268.87|265.5|267.82|266.5|264.2|259.45|258.29|262.12|264.61|264.14|255.35|257.88|252.98|249.14|252.99|261.27|263.54|261.58|266.07|266.15|261.83|268|267.58|269.43|274.95|278.49|280.2|283.96|283.7|280.61|281.93|284.86|282.84|281.08|283|287.92|290.38|290.61|291.62|293.39|299.99|297|296.5|295.69|295.24|292.97|290|290.28|285.58|293.53|297.28|297.1|319.89|325.02|327.83|326.81|329.71|330.7|329.7|329.99|329.56|328|324.66||317.6||||||321|318.5||320.31|321.99|320.88|316.89|318.15|316.27|315.25|318.7|321.7|320.66|321.77|322.23|324.56|324.45|322.99|322.52|324.64|323.48|322.99|319.98|318.34|316|313.75||312.18|308.95|308.6|309.09|309.57||310|309.76|310.78|309.8|310.7|317.22|315.77|308.48|308.54|309.87|308.75|308.23|308|308.33|307.37|309.28|308.84|306.8|307.72|307.13|301.39|301.98|299.9|299.5|295.47|295.99|295.19|297.3|297.88|296.95|299.68|302|299.98|300.5|301.9|301.5|303||300.49|299.49|300.45|299.88|295.52|293.47|293.98|292.95|290.96||284.89|285.4|289.36|289.95|291.97|290.33|290.5|288.5|287.9|284.33|286.45|284.34|279.21|278.84|277.58|277.8|276.35|277.5|275.3|274.5|274.3|276.43|277.2|276.29|278|279.28|279.49|277.17|277.96|277.25|276.22|276.75|277.99|277.65|275.27|275.74|275.29|||273.46|272.89|272.7|272.64|274.26|271.63|266.74|268.68|269.38|269.8|268.47
06230|13713|/equities/severstal_rts|MOEX/MSCI_EEM||1131.4|1127.6|1103.6|1119|1137|1138|1129|1168.8|1203.2|1224.2|1237.8|1229.6|1243.6|1270|1274|1210|1185.2|1168.6|1133.6||1103.4|1120.8|1142|1129|1137|1178|1179.2|1195.4|1202|1229|1204.4|1244|1250|1265.6|1254.8|1234|1239.4|1246.8|1247.6|1236|1259.8|1256.4|1292|1283|1315|1293.2|1294.6|1328.4|1325|1340|1319|1284.8|1294.6|1300|1269|1235.8|1212.4|1260|1288|1315|1258.4|1294.8|1239.6|1213.8|1232.6|1278.8|1286.6|1276.6|1347.4|1319|1295.6|1324|1343|1355.8|1381.8|1390|1403.2|1412.8|1404.6|1394|1395|1407.8|1397|1401.4|1398.8|1411.6|1423.8|1430|1424|1441|1465.8|1457.6|1473.6|1471|1518.4|1521.4|1477|1453.6|1455|1482.4|1480|1484|1479.6|1525|1546|1544.6|1569.8|1578.8|1601|1582|1551.6|1557.8|1561.2||1593.2||||||1848.8|1845||1857.8|1891|1850|1842.8|1861.4|1866.4|1847.6|1867.6|1934.8|1932.8|1969.2|2010.4|2002.2|2008.4|2007.8|1970.6|1976.8|1975.8|1977.4|1977.8|1975.8|1989.2|1963||1933.4|1921.8|1923|1924.6|1935.8||1945.4|1935.8|1884|1877|1878.4|1888|1883.8|1873.8|1885|1878.8|1838|1845.6|1838.4|1853|1864.8|1867.2|1844|1840.4|1862.2|1868.4|1873|1896|1890|1888.8|1892.6|1856.6|1836.8|1804.6|1803.2|1742|1730.8|1743.6|1724.4|1738.6|1740|1728.2|1728.2||1706.2|1688.8|1688.8|1682.2|1678.8|1656.6|1639.2|1635|1616.4||1585.4|1579.6|1603.8|1610.6|1620.2|1618.2|1622|1616.8|1599.8|1588.8|1591|1603.4|1627.8|1627|1710|1679.8|1688.8|1685|1630.6|1615.6|1623.8|1619.6|1624.8|1619.6|1583.8|1568.8|1564.8|1554|1575|1573.8|1555|1448.2|1469|1467.8|1444.6|1435|1431.6|||1409.8|1414|1389.4|1377.2|1345.8|1354.8|1349.8|1336.6|1313|1309|1273.6
06231|13716|/equities/surgutneftegas_rts|MOEX/MSCI_EEM||24.085|24.19|23.94|23.485|24.235|24.535|24.55|24.69|25.63|25.69|25.88|26.065|25.8|25.315|25.7|25.4|25.05|24.89|24.08||23.155|23.03|23.265|23.095|23.6|24.38|24.42|24.77|25.085|25.28|25.695|26.005|26.475|26.295|25.955|26.05|26.165|26.15|26.25|26.27|25.92|25.74|25.975|25.115|25.315|25.145|24.945|25.185|25.44|25.53|24.955|25.085|25.08|25.17|25.27|24.445|23.435|23.77|24.45|24.17|23.62|23.405|23.455|22.645|23.07|24.55|24.375|24.395|25.2|25.05|25.12|25.85|25.81|25.99|26.155|26.375|26.585|27.35|27.19|26.15|26.48|26.475|26.55|26.665|26.65|27.785|28.275|28.12|27.93|28.085|29.22|29.485|29.7|29|29.075|28.55|27.86|27.935|27.715|28.29|28.535|28.495|28.3|28.715|29.22|29.335|30.295|30.535|30.795|30.25|29.485|28.19|28.375||28.095||||||29.525|29.11||29.335|30.475|30|28.935|29.27|28.97|29.23|30.125|30.84|30.72|31|31.94|32.97|33.48|33.325|33.96|33.64|34.26|34.47|35.525|36.12|37.46|37.05||36.835|36.695|36.225|35.49|35.135||35.745|35.495|33.87|33.73|33.88|35.385|35.865|34.345|32.95|33.07|33.39|32.745|31.89|31.715|31.58|31.98|31.895|31.45|31.285|31.325|32.21|31.625|29.885|29.57|29.395|29.455|29.35|28.9|28.795|29.115|29.69|29.58|29.45|29.49|29.78|29.85|30.05||29.995|29.89|30.37|29.9|29.49|29.49|29.605|29.875|29.395||29.17|29.2|30.28|30.74|31.33|30.87|30.93|30.735|30.36|30.23|30.355|30.64|30.7|30.445|31.2|30.925|29.28|29.12|29.3|29.335|29.375|29.42|29.43|29.255|29.04|29.805|29.98|29.93|30.555|30.69|29.675|28.73|28.62|28.485|27.69|27.695|27.45|||26.97|26.98|27.42|27.615|28|27.915|28.27|28.755|28.3|28.635|28.005
06232|13717|/equities/surgutneftegas-p_rts|MOEX/MSCI_EEM||59.79|59.79|60.44|59.2|58.975|59.235|59.26|59.2|58.95|57.7|57.69|56.9|56.14|56.7|57.48|57.245|56.805|57.5|56.6||55.465|55.4|55.8|55.37|55.93|56.07|55.2|55.505|56.17|56.95|56.71|57.37|58.145|57.44|56.25|56.14|56.39|56.27|55.48|55.3|55.07|55.695|56.47|55.68|55.7|55.49|54.4|54.89|55.65|55.96|55.64|55.66|54.79|53.82|54.25|53.2|50.47|49.95|49.215|49.49|47.61|47.965|48|47.345|47.875|49.81|49.46|49.555|50.505|50.47|49.64|50.555|50.955|50.14|48.58|49.15|49.34|51.3|50.135|47.52|46.77|47.52|47.69|47.585|47.3|49.555|49.91|49.715|50.22|50.6|52.4|52.145|51|50.29|51.1|50.925|54.11|62.35|62.955|64.235|64.345|64.56|63.545|65.375|66.94|66.8|67.545|68.75|68.87|68|67.6|66.44|65.9||64.675||||||68.28|67.9||68.82|70.105|71|69.295|69.67|69.64|69.315|70.065|70.685|70.53|70.655|70.99|71.76|72|72.235|72.39|72.34|72.48|72.77|72.995|70.77|70.52|69.105||68.46|68.34|68.555|67.98|67.575||67.93|68.105|67.175|67.145|67.31|68.9|68.94|68.97|69|68.565|68.9|68.81|68.195|68.63|68.31|68.25|68.33|67.25|66.86|67.005|67.1|67.64|67|65.73|64.86|64.5|62.885|62.94|62.695|62.175|62.15|62|61.725|61.385|61.905|62|61.95||62.095|61.78|62.31|62.495|62.175|62.45|62.61|62.265|61.735||60.95|60.315|61.6|61.795|61.1|60.365|59.035|58.42|57.355|57.38|57.54|57.69|57.585|57.22|57.45|57.335|56.83|56.745|56.935|57.255|56.94|56.19|56.225|56.51|56.4|56.465|56.8|56.3|55.31|55.335|55.5|55.775|56.255|56.5|56.365|56.52|55.98|||55.97|56.295|57.195|58.1|59.42|57.57|57.85|58.52|56.575|56.63|55.81
06233|13738|/equities/tatneft-p_rts|MOEX||548.2|538.7|519.6|518.5|543.1|545.9|543.1|555|563.8|569.8|577.3|587.2|598.2|598.6|603.4|593.9|579.2|580.4|557.2||544|544.7|550.2|553.4|571.9|588.5|587.3|593|599.3|596.4|595.8|601.7|609.5|610.9|611.1|617.2|617.5|621|629.5|660|654.5|651.8|663.4|644.6|646.9|640.9|642.7|646|644.9|645.7|630.5|626.1|631.2|632|620.3|602.6|590.6|595.4|607.7|605.5|588.4|584.9|576.3|572.1|587|599.8|604.9|608.9|612.9|611.2|602.9|604.2|604|599|605.9|611.1|616.9|622.7|609.7|600.9|609|614.7|613|605|604|620.3|629.6|637.4|642.1|644.7|657.3|657.5|655.9|652.6|656.8|645.1|640.5|641|645.3|642.5|649.6|639.4|645.1|653.6|675|678.5|687.7|693.2|692.1|691.2|687.8|690|689.7||668.9||||||684.3|676.8||681.8|688.7|693|685.5|693.6|685.4|688.5|700|716.7|712.5|720.5|725.3|738.6|741.6|742.2|736.2|745.9|749|748.5|741.4|729.7|733.3|727.4||722.9|719.3|717.5|720.9|723||722|721.9|723.5|723.7|726|731|722.3|723.9|720.2|739.8|740.7|741.8|724|712.6|712.1|715.3|713|712.7|716.8|712.3|715.1|712.7|697.3|692.3|697.5|694.6|696.1|708.9|703.9|706.4|721.6|726.8|748.8|747|753|745|746.4||743.8|739|728|726.2|714.9|714.7|698.8|699|702.7||695.8|692|703|707.6|709.8|710.1|711.8|714|714.4|713.7|715.9|714.9|710.9|712|709.8|709.7|704.1|696.7|699.2|693.6|692.1|695.8|695|694.7|698.8|698.9|698.7|699.7|701.7|704.6|697|699.8|693.3|724.5|730|727.5|721.1|||710.6|719.4|723.3|694.2|676.7|665.1|660.6|660.7|654.3|643.9|633.9
06234|13718|/equities/tatneft_rts|MOEX/MSCI_EEM||549|540.8|519.4|519|543.2|546.1|544.7|557|565|571.1|578|588.9|599.4|599.5|604.5|596|580|576|558||545|546.7|552.7|555|573.5|589.5|588.7|594|600.5|597.6|596.7|603.8|611.9|613.4|615|619.9|621.4|624.6|631|663|661.7|652|665.1|649.1|650|644.7|645.9|647.5|647|647.7|633.6|630.6|637.6|636.2|623|610.6|594.1|598.8|611.5|610.6|592.5|590.7|583.4|575.8|590|602.1|608.1|613.6|615.9|616.6|605.9|606.2|604.7|599.5|606.3|612|618.2|624.5|614.6|610.5|621.8|624.4|623.2|618.2|617.5|634|641.4|644.3|652|653.9|662|668.1|669.7|665|670|666|661.9|654.7|663.9|657.8|664.7|660.4|666.2|673.6|695|702.9|706.9|712.8|712.6|712.9|706.9|710|704.1||688||||||699.9|695||699.6|701.1|712.2|697|704|696|696.3|706.9|720.1|717|725.7|732.8|745.1|746.9|748.5|739|748.4|752.1|752|742.1|732.8|735.2|728.9||723.8|721.2|719.7|721.9|726.2||722|723.3|723.6|723.9|724|729.7|719.9|722.2|722.2|739.3|740.5|740.8|723|711.6|711.9|715.2|712.1|713.3|716.2|711|712.8|713.4|699|692.9|695.8|694.1|699.7|711.6|704.8|705|720.8|728.6|753.4|751.1|756|754.9|756.4||752.9|747|735.8|738|722.2|722.9|708.3|705|707||697.5|697.9|704.4|708.5|710.6|711.5|713.9|718|715.2|714.3|716.5|716.8|711.8|713|709.5|711.2|705.8|696.5|698.4|693.6|694.9|697.6|696.5|697.3|700.2|701|700.6|702.7|702|704.5|694.2|699.5|698.6|726.7|727.4|729|723|||711.9|718.7|720|700|677.8|666|662|663.9|654|648.1|636.5
06235|1153662|/equities/tcs-group-holding-plc?cid=1153662|MOEX/MSCI_EEM||||2389.8|2375.3999|2394.8|2588.3999|2579|2623.3999|2675.3999|2667.2|2606.3999|2575|2584.8|2609|2642.6001|2577.2|2482|2434.6001|2334||2349|2355|2410.5|2406.5|2396|2548|2539.5|2554.5|2593.5|2609|2586|2612.5|2637|2638.5|2619|2571.5|2592.5|2597|2552|2568|2618.5|2589|2591|2628|2685.5|2669.5|2695|2779|2645|2585|2529.5|2489.5|2488|2456.5|2432|2347|2340|2402|2444|2415|2333|2364.5|2329|2329.5|2389|2514.5|2543.5|2548|2589|2596|2588|2644|2652|2678|2612|2597|2602|2646.5|2648|2637|2620.5|2637.5|2648|2593.5|2580|2612.5|2650|2680|2668.5|2608.5|2717|2713.5|2741.5|2781|2814|2794.5|2736|2690.5|2670|2709|2755|2746|2738.5|2804|2841.5|2846|2909.5|2954|2995|3018.5|2989.5|2997|2968||2912.5||||||2939|2905||2908.5|2999|2991|2932|2972.5|2902.5|2852|2923|2982|2976|2899.5|2942|2986.5|2998|3007|3023|3074|3093|3139|3102.5|3103.5|3133|3128||3181|3189|3164.5|3082.5|3096.5||3093.5|3105|3104.5|3108.5|3120|3149|3088|3108.5|3089.5|3077|3108|3115|3114|3143|3143|3167.5|3168|3152.5|3195.5|3206.5|3221.5|3218.5|3191.5|3165|3173|3165|3114.5|3129|3181.5|3342.5|3286|3090||||||||||||||||||||||3117.5|3150|3124|3105|3145.5|3298|3279|3207|3186|3192|3209|3248|3225|3164|3104.5|3099|3119|3142|3133.5|3157|3218|3273|3441|3443.5|3363|3306.5|3329.5|3317|3289|3270|3292|3293.5|||3237|3218|3187.5|3099.5|3096|3039|3053.5|3086|3114.5|3048.5|3026
06236|21302|/equities/e.on-russia|MOEX/MSCI_EEM_SMALLCAP||1.685|1.677|1.665|1.68|1.728|1.75|1.769|1.797|1.854|1.881|1.9|1.859|1.879|1.894|1.918|1.804|1.777|1.713|1.625||1.598|1.612|1.637|1.632|1.633|1.691|1.694|1.682|1.691|1.727|1.716|1.728|1.744|1.744|1.717|1.724|1.744|1.736|1.703|1.712|1.719|1.709|1.723|1.716|1.765|1.749|1.745|1.799|1.784|1.763|1.755|1.745|1.737|1.739|1.739|1.698|1.671|1.696|1.713|1.715|1.683|1.695|1.685|1.673|1.709|1.765|1.777|1.784|1.808|1.821|1.808|1.854|1.875|1.882|1.866|1.874|1.884|1.916|1.926|1.911|1.827|1.815|1.801|1.783|1.784|1.785|1.816|1.833|1.818|1.82|1.863|1.865|1.868|1.859|1.869|1.829|1.809|1.79|1.767|1.771|1.807|1.794|1.795|1.88|1.894|1.921|1.922|1.932|1.951|1.939|1.951|1.943|1.932||1.947||||||2.025|1.994||2.003|2.037|2.005|1.972|2.009|1.979|1.938|1.986|2.039|2.003|2.014|2.045|2.08|2.103|2.088|2.06|2.115|2.171|2.18|2.191|2.212|2.256|2.225||2.24|2.262|2.175|2.172|2.199||2.22|2.221|2.224|2.178|2.186|2.238|2.266|2.18|2.213|2.249|2.241|2.093|2.069|2.094|2.086|2.083|2.097|2.08|2.115|2.116|2.094|2.104|2.087|2.089|2.044|2.059|2.063|2.052|2.059|2.048|2.068|2.09|2.098|2.124|2.131|2.118|2.156||2.154|2.17|2.187|2.208|2.205|2.186|2.22|2.225|2.214||2.173|2.129|2.228|2.322|2.326|2.329|2.316|2.307|2.27|2.242|2.237|2.157|2.16|2.184|2.198|2.19|2.194|2.19|2.163|2.133|2.133|2.152|2.119|2.115|2.113|2.128|2.124|2.112|2.122|2.138|2.13|2.157|2.134|2.094|2.089|2.081|2.055|||2.022|2.023|2.059|2.054|2.05|2.06|2.078|2.107|2.11|2.087|1.988
06237|1061926|/equities/x5-retail-grp?cid=1061926|MOEX/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2847|2872|3203.5|3094|2963.5|2950|2924|2911|2879.5|2879.5|2827|2777.5|2730|2712|2725|2756.5|2745|2746||2714|2681|2780|2719.5|2648.5|2650|2600|2509.5|2509.5||2418|2399.5|2485.5|2491.5|2529.5|2514|2538|2522|2474.5|2449|2489|2462|2364.5|2395|2413.5|2428|2443.5|2404|2300|2277|2325|2330|2324.5|2319|2234|2289|2295|2330|2336|2377|2342.5|2250|2258.5|2260|2217.5|2225|2238|||2210.5|2150|2097|2033.5|2036.5|2026|2023.5|2034.5|2045|2059.5|1969.5
06238|102063|/equities/yandex?cid=102063|MOEX/MSCI_EEM||3420|3446|3419|3354.5|3415|3520|3513|3587.5|3678|3708.5|3721|3730|3800|3889|3944|3895|3817|3787.5|3703.5||3700|3734.5|3817.5|3792|3874.5|4037|3975|3985.5|4039|4054.5|4007|4065.5|4121.5|4128|4082.5|4006|3994|3987|4000|3961|4003|3974|4009|4023.5|4089|4068|4059|4170|4240|4249|4135|4150|4130|4175.5|4135|3920|3829.5|3878|3905.5|3888|3745.5|3769.5|3744|3707|3762|3972.5|3944.5|3920|3942.5|3945|3836.5|3884|3853|3787.5|3825|3856|3860|3929|3964|3923|3870.5|3929.5|3876|3700|3657|3874|3921|3954.5|3949|3935|4176.5|4186|4542||||||||||||||||||||4071.2||||||||4127.2002|4160||4140.6001|4248|4282.7998|4238|4250|4215.6001|4070|4078.6001|4159|4094.6001|4186|4245|4273.6001|4285|4297.3999|4274.6001|4295|4373.2002|4409.3999|4504.7998|4515|4586.2002|4360||4388.6001|4368.7998|4313.2002|4246.3999|4195||4174|4180|4251|4184.6001|4184.6001|4299|4345.7998|4269|4221.6001|4200|4076.8|4075.8|3999.8|3994.6001|4007.8|3964.8|4010.8|4006.2|3985|3935|3991|4039.8|4015|4049|4033.2|4079|4025|3944|4004.8|3970|3857.8|3708.8|3667.8|3631.8|3610|3550|3650||3670|3626.8|3710|3718|3542|3400|3396|3417|3411.2||3285|3342|3392.8|3444|3464|3497.3999|3543.8|3497.3999|3317|3340|3432|3363.6001|3137|3086.6001|3169.6001|3130|3117.8|3138.8|2996.6001|2895|2798|2658.8|2690|2615.3999|2607|2660|2674.8|2699|2695|2644|2614.6001|2615.2|2629.8|2618.8|2586.6001|2580.3999|2593|||2566|2610|2574.6001|2439.8|2455.8|2303.8|2286.8|2318.8|2274|2271|2244
06239|18595|/equities/alpargatas-pn-n1|BOVESPA/MSCI_EEM/EMCONSGROWTH||6.34|6.87|7.26|7.22|7.05|6.86|6.84||6.96|6.88||6.83|6.84|6.84|7.01|7.18|7.35|7.28|7.44|7.54|7.34|7.32|7.25|7.23|7.35|7.29|7.24|7.14|7.1|7.06|7|6.97|7.06|7.04|6.99|6.97|7|7.04|7.04|7.13|7.06|7|7.22|7.04|7.12|7.25|7.33|7.26|7.25|7.19|7.26|7.44|7.57|7.48|7.43|7.5|7.38|7.44|7.33|7.47|7.66|7.72|7.76|7.84|7.72|7.93|8.19|8.24|8.36|8.27|8.32|8.23|8.39|8.4|8.37|8.42|8.24|8.17|8.27|8.46|8.86|8.82|8.61|8.39|8.44|8.71|8.77|8.73|8.63|8.73|8.75|8.72|8.53|8.9|8.99|9.07|9.26|9.47|9.48|9.42|9.44|9.56|9.81|9.53|9.38|9.35|9.3|9.1|9.09|9.2|9.52|9.53|9.38|9.37|9.24|9.07|9.35|9.2|9.12|9.21|9.43|9.54|9.8|9.64|9.62|9.7|9.82|9.73|9.58|9.74|9.67||9.64|10.11|9.94|9.97|10.31|10|10.05|9.97|10.26|10.3|10.24|10.39|10.35|11.03|9.97|9.87|9.92|9.91|10.16|9.86||9.86|9.8|9.55|9.39|9.46|9.33|9.24|9.2|8.58|8.6|8.88|9.27|9.38|9.44|9.48|9.74|9.61|9.84|9.94|9.54|9.42|9.58||9.77|9.51|9.49|9.46|9.41|9.53|9.65|9.47|9.63|10.24|10.35|10.14|10.02|9.85|9.85|9.69|9.89|9.94|10.3|10.32|10.2|10.43|10.5|10.27|10.09|10.07|9.83|9.66|9.41|9.52|9.53|8.89|||8.67|8.25|8.35|8.34|8.39|8.61|8.63|8.83|8.45|8.7|8.8|8.85|8.64|8.39|8.39|8.5|8.61|8.82|9.03|9.17|9.28|9.26|9.65|9.75|9.84|9.53|9.54|9.67|10.12|||10.29|10.25|9.81||9.56|9.51|9.52|9.68|9.63|9.25
06240|18599|/equities/ambev-pn|BOVESPA/MSCI_EEM/EMCONSGROWTH||12.73|12.8|12.74|12.71|12.69|12.7|12.48||12.6|12.67||12.9|12.77|12.64|12.55|12.55|12.69|12.55|12.74|12.71|12.65|12.84|13.09|13.03|13|12.84|12.89|12.82|12.9|12.94|12.96|12.96|13|12.95|12.97|13.12|13.19|13.15|13.17|13.41|13.45|13.63|13.85|13.72|13.17|12.99|12.87|12.98|12.9|12.86|13|13.11|13.14|12.99|12.87|13|12.99|13.3|13.32|13.21|13.07|13.02|13.05|12.95|12.89|12.87|12.98|13.07|13.12|13.22|13.21|13.03|13.04|13.04|13.1|13.4|13.15|12.69|12.66|12.55|12.48|12.56|12.56|12.11|11.91|11.87|11.99|11.73|11.81|11.88|11.88|11.92|11.87|11.83|11.86|11.77|11.86|11.91|11.7|11.66|11.66|11.67|11.46|11.3|11.35|11.48|11.46|11.57|11.58|11.5|11.48|11.54|11.52|11.41|11.4|11.38|11.4|11.23|11.37|11.33|11.28|11.21|11.47|11.57|11.58|11.76|11.84|11.8|11.73|11.7|11.66||11.61|11.89|11.95|11.99|12.07|12.11|12.25|12.39|12.41|12.51|12.43|12.25|12.11|12.09|12.2|12.44|12.63|12.51|12.48|12.51||12.37|12.13|12.08|12.1|12.1|12|12.1|12.1|12.02|12.04|12.11|12.15|12.21|12.31|12.38|12.42|12.27|12.55|12.7|12.51|12.42|12.54||12.55|12.45|12.49|12.5|12.57|12.61|12.59|12.69|12.68|12.86|12.81|12.91|12.9|12.9|12.92|12.73|12.98|12.83|12.57|12.67|12.99|13.59|13.33|13.1|13.01|13.01|12.92|13.09|12.81|12.9|13.02|12.94|||12.98|13.04|13.31|13.3|13.19|13.2|13.11|13.22|13.25|13.29|13.29|13.28|13.44|13.43|13.45|13.42|13.42|13.51|13.52|13.6|13.72|13.77|13.83|13.69|13.75|13.69|13.68|13.75|13.73|||13.85|13.84|13.81||13.83|13.82|13.95|14.0458|13.9128|13.8463
06241|18626|/equities/b2w-varejo-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||8.35|8.93|9.2|9.42|9.99|9.16|9.35||11.57|18.14||9.94|3.39|3.52|3.47|3.24|3.36|3.4|3.57|3.62|3.74|3.9|4.11|3.93|3.95|3.91|3.79|3.84|3.9|3.94|3.94|3.95|3.89|4.02|4.16|4.17|3.97|4.01|4.16|4.46|4.38|4.47|4.65|4.77|5.17|5.24|5.36|5.67|5.64|5.88|6.28|6.58|6.61|6.64|6.69|6.72|6.74|6.74|7.05|6.89|7.14|6.84|6.94|7.18|7.25|6.22|7.33|7.58|7.65|7|8|9|10|11|15|16|16|37|46|54|59|61|61|63|63|66|64|59|65|72|81|79|83|87|78|78|80|75|68|69|79|86|88|69|50|49|42|42|41|41|40|41|42|43|44|41|43|43|45|44|41|45|37|36|35|37|39|39|41|47|53||53|55|56|55|55|56|55|54|54|55|56|54|54|55|54|55|56|55|58|58||58|57|59|57|55|54|54|55|54|56|54|54|56|58|58|59|57|58|60|62|62|67||67|57|55|54|59|58|55|54|55|55|57|55|56|56|57|60|61|57|55|55|52|52|53|56|54|55|60|61|63|61|62|66|||70|72|73|75|80|81|83|83|82|83|83|81|83|82|84|83|82|84|86|86|83|84|87|88|89|91|90|91|92|||93|92|94||95|97|99|101|96|92
06242|1025085|/equities/atacadao-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||6.75|6.98|7.13|7.22|6.98|6.73|6.44||6.7|6.62||6.73|6.92|7|7.1|7.1|7.56|7.6|8.11|8.19|7.95|7.52|7.54|7.24|7.3|7.53|7.47|7.56|7.06|7.09|7.36|7.39|7.46|7.54|7.59|7.54|7.8|8.04|7.99|8.5|8.68|8.99|9.5|9.3|9.3|9.37|8.97|8.89|9.11|8.7|8.93|9.25|9.41|9.13|9.17|9.45|9.73|9.65|9.24|9.34|9.62|9.69|9.69|9.26|9.05|9.17|9.31|9.47|9.43|9.31|9.38|9.29|9.41|9.71|9.79|9.58|9.82|9.83|9.78|9.91|9.89|9.91|9.74|9.38|9.39|9.57|9.55|9.31|9.12|9.21|9.36|9.56|10.45|10.98|10.7|10.37|10.9|11.11|11.11|10.9|10.86|10.99|10.71|10.45|10.36|10.24|10.2|9.66|9.13|9.2|9.22|9.16|8.95|9.04|9.1|8.99|9.19|9.13|9.24|9.49|9.67|9.52|9.74|9.63|9.8|9.91|10.01|10|9.98|10.11|10.12||10.15|10.46|10.33|10.54|10.9|11.08|10.84|10.85|10.78|10.74|10.84|10.95|11.2|11.61|11.82|11.9|11.67|11.41|11.47|11.45||11.58|11.69|11.63|11.32|11.64|11.42|11.44|11.72|11.27|11.63|11.83|12.1|12.5|12.88|13.4|13.85|14.13|13.72|14.2|13.54|13.43|13.7||13.85|13.97|13.65|13.72|13.51|13.67|13.5|12.85|12.65|12.63|12.59|12.35|12.18|11.81|11.97|11.89|11.98|11.64|11.7|12.2|12.17|12.63|12.84|12.54|12.88|13.09|12.54|12.07|11.08|11.4|11.71|11.65|||11.89|11.84|11.89|11.48|11.07|11.1|10.82|10.94|10.73|10.75|11.08|11.23|11.43|11.51|11.83|11.93|12.04|12.18|12.19|12.27|12.5|11.77|11.66|11.91|12.06|12.07|12|12.07|12.44|||12.58|12.49|12.35||12.61|12.8|12.66|12.15|11.92|12.03
06243|1008677|/equities/azul-sa-pref|BOVESPA/MSCI_EEM_SMALLCAP||4.97|5.22|5.43|5.63|5.51|4.98|5||5.05|5.35||5.53|5.24|5.23|5.13|5.14|5.42|5.35|5.39|5.47|5.67|5.87|5.99|6.18|6.26|5.55|5.68|5.74|5.98|6.06|6.19|6.17|6.17|6.27|6.06|6.05|6.27|6.5|7|6.02|6.02|6.24|6.24|6.38|6.29|5.99|5.85|5.24|5.55|5.47|5.7|5.96|6.87|6.3|5.71|4.95|4.2|4.32|4.36|4.56|5.03|4.93|5.15|4.98|5.45|5.93|7.16|7.45|7.64|7.65|7.68|7.79|8.09|7.83|7.92|7.9|7.93|7.82|7.36|7.74|7.97|7.82|8.08|8.08|7.74|8.12|8.33|8.29|8.17|8.35|8.26|7.92|8.13|8.33|8.66|8.49|8.84|9.18|9.21|9.03|8.83|8.78|8.96|9.03|8.7|8.33|7.85|7.7|7.37|7.42|7.84|7.83|7.56|7.95|8.04|7.99|8.45|8.52|9.05|9.14|9.31|9.34|9.75|9.58|9.34|9.48|9.71|9.65|9.39|9.65|9.67||9.75|10.37|10.65|10.87|10.14|10.34|10.44|10.38|10.26|11.03|11.13|11.44|11.41|11.22|11.08|11.12|11.31|11.11|11|10.21||10.1|10.22|9.84|9.45|10.05|10.15|10.29|10.32|10.81|11|10.66|11.34|12.25|12.83|13.57|13.76|13.58|13.2|13.48|12.67|13.09|13.39||14.52|14.35|14.45|14.2|14.42|14.49|14.54|14.09|13.82|13.49|12.8|12.87|12.6|12.41|12.65|12.45|12.68|12.69|12.33|12.31|12.43|12.56|12.62|11.95|12.24|12.33|12.31|12.4|12.17|12.59|12.5|12.34|||12.57|13|13.34|13.61|13.84|14.23|13.6|13.92|13.97|14.36|14.36|14.08|13.86|13.73|13.93|13.26|13.05|13.25|13.56|13.9|14.58|14.88|15.27|15.02|14.91|14.2|14.32|14.85|15.82|||16.63|16.66|16.36||16.57|16.56|16.6|16.83|16.18|17.07
06244|18628|/equities/bmfbovespa-on-nm|BOVESPA/MSCI_EEM||9.34|9.82|10.19|10.25|10.19|10.02|9.92||10.09|10.18||10.32|10.36|10.35|10.27|10.55|11.01|10.76|10.98|10.88|10.65|10.75|10.87|10.92|10.95|10.8|10.78|10.62|10.81|10.85|10.82|10.88|11.01|11|10.98|10.75|10.83|10.74|10.78|10.81|10.76|10.84|10.98|10.93|10.8|10.95|10.97|11.25|11.3229|11.4518|11.9575|12.1558|12.2747|12.1558|12.1359|12.2747|12.1756|12.1458|12.3541|12.2252|12.4433|12.4929|12.6614|12.4135|12.5325|12.592|12.5623|12.6515|12.7209|12.7407|12.7407|12.8498|12.8498|12.9093|12.8002|12.8101|12.7209|12.6912|12.5325|12.1855|12.0269|11.2634|11.075|10.9759|10.7776|10.9858|11.1643|10.7677|10.7478|10.8866|10.9461|10.966|11.0651|11.2237|11.3427|11.2634|11.4121|11.4617|11.5906|11.4617|11.422|11.0155|10.6388|10.6487|10.6685|10.5495|10.5594|10.5396|10.4603|10.4305|10.3413|10.3413|10.1926|10.3909|10.5793|10.3512|10.5594|10.4504|10.5328|10.3951|10.2476|10.2181|10.5524|10.4738|10.5918|10.8081|10.9655|10.6311|10.6409|10.6705|10.7||10.9557|11.0737|11.054|11.0343|11.0737|11.1917|11.3097|11.3097|11.4179|11.4769|11.5261|11.408|11.1032|11.2507|11.3195|11.5162|11.5752|11.3884|11.4179|10.936||10.8966|11.1228|11.0835|10.759|10.9163|11.054|11.1523|11.1425|11.1917|11.2999|11.2704|11.5752|11.7916|11.8604|12.1161|12.2046|11.9981|11.9981|12.0374|11.5851|11.6539|11.9096||11.9293|11.8211|11.8277|11.8571|12.0725|12.5131|12.5621|12.1998|12.2292|12.3271|12.4935|12.6894|12.6306|12.4544|12.3075|12.141|12.1019|12.1508|12.1802|12.4935|12.6208|12.3858|12.4767|12.2527|12.3988|12.5936|12.6033|12.652|12.4377|12.4572|12.6325|12.8468|||12.9831|13.1487|13.0805|13.0318|12.915|13.0221|12.9442|13.0124|12.915|12.9734|13.0708|13.3922|13.6747|13.4604|13.4896|13.5968|13.5773|13.6357|13.8013|13.7818|13.8695|13.6844|13.811|13.7721|13.9376|13.7039|13.7526|13.9084|14.0253|||14.1896|14.2476|14.2573||14.1702|14.0928|14.1702|14.4217|14.4604|14.4604
06245|996550|/equities/banco-btg-pactual-sa|BOVESPA/MSCI_EEM||30.94|31.84|33.94|34.07|33.45|33.55|33.95||34.3|34.49||34.31|34.08|34.29|33.64|32.72|33.74|33.44|33.19|33.15|32.58|32.86|33.04|33.49|33.42|32.67|32.77|32.36|32.73|33.18|33.49|33.37|33.41|33.35|32.76|32.36|32.36|32.58|32.74|32.81|32.72|32.42|34.04|33.5|34.37|34.47|33.5|32.92|33.16|33.49|34.76|35.45|35.9|35.31|35.33|34.9|34.51|35.41|35.47|35.65|35.64|35.72|36.21|35.58|35.72|35.76|36.24|36.42|36.34|36.58|36.73|36.77|36.84|36.7|36.58|36.96|36.24|35.69|35.75|35.29|34.95|34.48|33.55|32.71|32.03|33.68|33.32|32.74|32.39|32.56|32.75|32.26|32.26|32.33|32.5|32.24|32.49|32.59|32.35|32.75|32.52|32.1|32.33|32.39|32.8|32.76|32.72|32.1598|31.0638|31.123|32.1005|32.1795|32.1598|32.8312|32.7325|32.14|32.3375|31.8438|31.8636|31.4883|31.5871|31.8043|32.3276|31.9228|32.4757|32.7226|32.9102|32.2092|32.1005|32.456|31.7648||31.7451|32.4165|32.0709|32.1203|32.8806|33.5027|34.0655|34.6085|35.2109|35.3985|35.201|34.9245|34.1247|33.3842|34.184|34.6777|35.4478|35.1714|35.1319|33.9272||33.4533|33.6705|33.7989|32.4659|32.3375|32.7522|32.9003|32.4955|32.6535|33.2558|33.3447|33.9766|34.4111|34.7567|35.8428|36.2081|36.0107|35.3293|36.3266|35.3195|35.2504|36.1785||36.6327|37.1561|37.1264|36.6229|36.6623|37.0474|37.0178|36.0205|36.1884|37.0968|37.0869|37.1758|36.2575|35.2997|35.6354|35.4281|35.7046|35.8132|35.8428|35.9415|36.1588|36.1884|36.7512|36.8302|37.5214|37.63|37.551|37.1264|36.4945|36.3661|36.7315|36.9191|||37.2153|38.1138|37.9855|37.1264|36.8302|36.613|36.2773|36.0107|36.2871|36.5834|36.8993|37.1363|37.2943|36.8697|36.534|36.5932|36.6623|37.551|37.7781|38.1435|38.0151|37.393|37.63|37.6695|37.4325|36.6229|36.0304|36.8971|37.1922|||37.4872|37.261|36.7496||36.2678|36.3464|36.4153|36.8578|36.5529|36.6218
06246|1075215|/equities/banco-inter-sa|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06247|1141840|/equities/banco-inter-unt|BOVESPA/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06248|18614|/equities/panamericano-pn|BOVESPA/MSCI_EEM_SMALLCAP||7.21|7.37|7.75|7.79|7.61|7.57|7.63||7.67|7.7||7.72|7.8|7.93|8.02|8.04|8.08|8.45|8.52|8.32|8.53|8.6|8.7|8.95|9.13|9.12|9.15|9.08|9.14|9.24|9.54|9.51|9.51|9.66|9.62|9.64|9.67|9.76|9.87|9.82|9.76|9.85|9.75|10.11|10.22|10.38|10.5|10.62|10.68|10.52|10.38|10.78|10.94|10.8|10.88|10.64|10.5|10.87|10.91|10.85|10.86|10.7|10.69|10.34|10.58|9.96|10.03|10.08|10.35|10.45|10.58|10.71|10.78|10.71|10.45|10.68|9.9|9.87|9.83|9.48|9.19|8.97|9.03|8.75|8.67|8.85|8.99|8.83|8.52|8.55|8.71|8.84|8.94|9.01|8.88|8.9|8.84|8.85|8.62|8.57|8.61|8.59|8.55|8.48|8.36|8.31|8.4|8.29|8.11|8.15|8.25|8.3|8.19|8.22|8.39|8.3|8.45|8.46|8.59|8.6|8.73|8.71|9.03|8.92|9|9.17|9.17|9.02|9.2|9.29|9.18||9.15|9.48|9.35|9.46|9.53|9.7|9.96|10.05|10.11|10.17|10.1|10.04|10.01|9.76|9.53|9.69|9.68|9.64|9.57|9.42||9.32|9.22|9.31|9|9.26|9.34|9.37|9.59|9.26|9.26|9.17|9.47|9.37|9.31|9.43|9.47|9.41|9.27|9.6|9.34|9.49|9.6||9.86|9.88|9.72|9.63|9.43|9.62|9.16|8.85|8.88|9.04|8.97|8.91|8.8|8.74|8.79|8.95|8.86|8.86|9.05|8.97|8.85|9.1|9.02|8.8|8.9|8.93|9|9.08|9.19|9.13|8.88|8.85|||9.06|8.61|8.67|8.67|8.5|8.41|8.12|8.02|7.91|7.99|8.08|8.12|8.06|8.03|8.1|8.15|8.2|8.06|8.22|8.3|8.4|8.61|8.8|8.58|8.63|8.39|8.26|8.34|8.66|||8.81|8.7037|8.6158||8.6158|8.5183|8.6451|8.7329|8.3134|8.4305
06249|50509|/equities/bbseguridad|BOVESPA/MSCI_EEM||33.59|33.77|34.28|34.44|34.08|33.95|34.12||34.2|33.71||33.71|33.73|34.33|34.55|34.68|34.94|35.18|35.32|34.66|34.59|35.22|34.67|34.56|34.64|34.42|34.38|34.39|34.36|33.96|34.32|34.14|34.21|34.29|34.09|33.95|34.07|34.26|34.52|35.35|35.17|35.27|36.22|35.95|36.53|35.61|35.6|35.71|35.45|35.36|35.47|35.74|36|36.31|36.44|36.58|36.47|36.86|36.89|36.8|37.01|37.42|37.58|37.1|36.96|36.76|36.55|36.83|36.82|37.27|37.14|36.16|36.28|36.44|36.15|36.1879|36.2168|36.2457|35.7836|35.3985|34.946|35.0038|33.9159|33.9352|33.4442|34.0507|34.3299|33.8678|33.6656|33.5982|33.3961|33.0206|33.0976|33.3287|33.2805|33.2228|33.4538|33.2132|32.9725|32.8088|32.7222|32.3178|32.1831|32.0579|32.0387|31.9809|31.9809|31.9135|31.7402|31.8846|31.7787|31.8365|32.1446|32.5296|32.5393|31.8269|31.7498|31.4995|31.2781|31.3166|31.4129|31.5477|31.6439|31.721|31.6151|31.7498|31.8943|31.7306|31.5092|31.0952|31.4995||31.5958|31.8654|31.721|32.3756|32.0868|32.7799|32.7222|32.9917|33.0784|33.165|33.242|32.7318|33.0687|31.9616|31.5284|31.6343|32.2216|32.1542|31.6247|31.4803||31.1433|31.0856|31.1433|31.2492|31.3936|31.7113|32.0868|31.7884|31.7402|31.8365|31.8846|32.029|32.2119|32.2505|32.289|32.2023|32.0675|31.8557|31.7691|31.5958|31.5766|31.5766||31.7113|31.6054|31.3648|31.2204|31.3359|31.6343|31.875|32.1542|32.3082|32.5874|31.875|31.798|31.7884|31.875|31.7402|31.8172|31.9231|32.0772|32.0194|32.1638|32.4237|32.4334|32.1253|31.8654|32.3082|32.2505|31.9616|32.1157|31.8557|31.9039|32.1253|31.7595|||31.9616|33.0292|33.4932|32.9457|32.3146|32.0083|32.0083|32.0919|31.6835|31.6371|31.5814|31.7856|32.0176|32.2496|32.4631|32.2867|31.9712|31.4793|31.368|31.2659|31.2288|30.9968|31.136|31.1731|31.3309|31.8227|31.7856|31.7206|31.5165|||31.2288|31.1916|31.2009||31.0617|30.904|31.2009|31.1731|30.4121|29.9202
06250|18621|/equities/br-malls-par-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06251|18605|/equities/bradesco-on-n1|BOVESPA/MSCI_EEM||11.29|11.66|12.09|12.17|12.14|12.18|12.2||12.23|12.21||12.16|12|12.02|12.07|12.12|12.36|12.33|12.52|12.64|12.7524|12.9122|13.2018|13.4015|13.3715|13.24|13.3|13.24|13.4|13.43|13.48|13.33|13.34|13.3|13.21|13.14|13.17|13.35|13.44|13.56|13.42|13.42|13.54|13.1125|13.0804|13.2282|12.9721|12.844|12.8834|13.041|13.3267|13.504|13.6222|13.6222|13.7994|13.9275|13.7896|14.0161|14.0555|14.026|14.2131|14.2624|14.2821|14.026|13.8612|13.9202|13.9202|13.9694|13.871|13.9497|14.0973|13.8218|13.9104|13.9497|13.9399|13.4972|13.3988|13.3201|13.1824|12.9758|12.9069|12.661|12.8282|12.5724|12.1593|11.2837|11.2764|11.0701|11.1389|11.1683|11.1487|11.188|11.2568|11.3353|11.3452|11.4041|11.5121|11.5121|11.4237|11.4336|11.4434|11.4237|11.3943|11.2076|11.2666|11.1389|11.0898|11.0996|10.9621|11.0627|11.0137|10.9745|10.9352|11.0529|11.1216|10.9843|10.9843|10.8666|11.0333|10.9048|10.8193|10.8288|11.0093|11.0283|10.9713|11.0283|11.0568|10.9143|10.9808|10.9358|10.9643||10.9738|11.1445|11.0781|11.0971|11.1824|11.3721|11.4385|11.448|11.4196|11.4006|11.4006|11.3721|11.3816|11.4859|11.5998|11.7231|11.8084|11.8274|11.9507|11.9246||11.8678|11.7352|11.6404|11.4794|11.451|11.4889|11.5268|11.5647|11.6973|11.7352|11.7446|11.9341|12.0667|12.1235|12.4266|12.4739|12.4171|12.3698|12.635|12.3603|12.0382|12.1731||12.1731|12.1352|11.9744|11.8988|12.1163|12.2298|12.2298|12.0406|12.0406|11.9934|11.9934|12.0123|11.8704|11.6812|11.6718|11.6339|11.8326|11.7191|11.7664|11.75|11.7783|11.8539|11.9011|11.7972|11.835|11.9011|11.9578|11.9483|11.6933|11.665|11.75|11.7405|||11.9389|11.9672|12.9307|13.7902|13.1951|13.0062|12.9899|13.0842|12.9805|13.0276|13.1125|13.0182|13.1408|13.0748|13.188|13.2635|13.3389|13.3955|13.4899|13.537|13.5936|13.6785|13.9049|14.1219|14.3483|14.32|14.2728|14.3577|14.379|||14.4733|14.4356|14.2942||14.2942|14.0858|14.1762|14.2576|14.122|14.0497
06252|18606|/equities/bradesco-pn-n1|BOVESPA/MSCI_EEM||12.84|13.33|13.73|13.86|13.75|13.85|13.9||13.88|13.82||13.71|13.49|13.49|13.55|13.56|13.88|13.85|14.12|14.3|14.4505|14.7002|15.0298|15.3693|15.3294|15.21|15.29|15.18|15.39|15.4|15.44|15.29|15.26|15.24|15.08|15|15.02|15.2|15.35|15.43|15.31|15.21|15.31|14.8009|14.7793|14.937|14.6217|14.3162|14.3557|14.464|14.8976|15.0749|15.203|15.1537|15.3705|15.538|15.4395|15.5971|15.6168|15.6464|15.8336|15.9124|15.873|15.6562|15.3813|15.4207|15.4305|15.5191|15.3715|15.4404|15.6864|15.3813|15.5093|15.5388|15.6274|15.0467|14.9877|14.8794|14.7318|14.5055|14.4563|14.1611|14.2792|13.9544|13.5411|12.5472|12.4595|12.2629|12.2629|12.3022|12.2629|12.3415|12.43|12.4103|12.4496|12.4791|12.5774|12.5774|12.4693|12.4791|12.4595|12.5675|12.4988|12.3415|12.3907|12.2826|12.1647|12.1647|12.1254|12.244|12.244|12.2244|12.1361|12.2145|12.3323|12.2636|12.3421|12.2244|12.5089|12.3752|12.2325|12.223|12.3752|12.3752|12.3466|12.4703|12.4323|12.2801|12.2991|12.2048|12.2333||12.2048|12.4138|12.3758|12.3948|12.4897|12.6797|12.7842|12.7747|12.8317|12.7272|12.7272|12.8032|12.7842|12.8981|12.9836|13.1451|13.1546|13.1451|13.354|13.5823||13.5444|13.3357|13.2788|13.0702|13.0133|13.0417|13.0417|13.0891|13.2314|13.2504|13.2978|13.5539|13.6298|13.6962|13.9523|14.0471|14.0186|13.8859|14.1135|13.8289|13.5729|13.6304||13.7157|13.6967|13.4504|13.3273|13.4125|13.5546|13.5641|13.5452|13.5167|13.6304|13.6304|13.6399|13.4125|13.2326|13.2231|13.1379|13.2705|13.081|13.1|13.1103|13.1955|13.3373|13.3752|13.1009|13.3373|13.3468|13.2522|13.2617|12.959|12.8833|12.8928|12.8076|||13.0063|13.309|14.7373|15.74|14.8224|14.5954|14.5962|14.7285|14.6529|14.6624|14.7568|14.5962|14.6812|14.7001|14.8985|14.8985|14.9458|15.0119|15.0025|15.0119|15.1347|15.2386|15.437|15.6354|16.0322|16.0228|15.9189|16.0039|16.0518|||16.1651|16.099|15.9763||15.9669|15.8373|15.8917|16.0729|15.9913|15.8645
06253|18616|/equities/bradespar-pn-n1|BOVESPA/MSCI_EEM||18.47|18.34|18.26|18.24|18.19|18.05|17.87||17.94|17.85||17.76|17.91|18.08|18.2608|18.8127|19.4788|18.8413|20.38|20.26|19.99|19.89|19.8|19.99|19.75|19.64|18.83|18.97|19.14|19.22|19.36|19.2|19.56|19.36|19.62|19.59|19.38|19.28|19.37|20.1|20|20.1|20.68|20.42|20.79|20.62|20.58|19.39|19.22|18.41|18.74|19.04|18.77|18.96|18.94|19.06|18.97|18.81|18.57|18.75|18.86|18.97|18.92|19|19.31|19.59|19.41|19.46|19.63|19.26|19.23|19.19|19.3|18.84|18.75|18.34|18.43|18.1|18.34|18.28|18.1|18.13|18.06|18.03|17.94|18.44|18.65|18.57|18.36|18.67|18.69|18.64|18.71|18.82|18.96|19.08|19.5|19.49|19.44|19.5|19.24|19.2|19.19|19.25|19.11|19.2|19.35|19.27|18.98|18.94|18.62|18.34|18.21|18.08|18.11|18.19|18.3|18|18.03|17.97|18.32|18.38|18.52|18.41|18.45|18.46|18.62|18.68|18.7|19.2|19.41||19.7|20.2|20.16|20.19|20.07|20.3|20.4|20.25|20.18|20.21|20.04|20.07|20.29|20.32|20.36|20.28|20.57|20.39|20.41|20.39||20.19|20.3248|20.0507|19.8807|20.1358|19.9562|20.2397|20.0224|19.7011|19.8618|19.531|20.1452|20.0035|19.8145|19.9657|20.372|20.1074|19.5499|19.7862|19.7106|19.9373|20.0318||19.5121|19.3326|19.1342|19.3326|19.4177|19.72|19.4555|19.3704|19.0775|18.9641|19.0397|19.1342|19.4177|19.2665|19.6539|19.6728|19.7578|19.6444|19.9373|20.0696|20.2019|20.4287|20.5232|20.457|21.0523|20.7689|20.5704|20.7216|21.0051|21.2508|20.8256|20.8161|||21.1279|21.3641|21.3263|21.1468|20.8067|21.1374|21.572|21.7232|21.8271|22.0634|21.9972|22.2429|22.3185|21.9122|21.4397|21.95|22.1484|22.2807|22.6114|22.5453|22.8382|22.8949|22.9988|23.2634|23.4146|23.6602|24.0477|24.161|24.4162|||24.2461|24.2366|24.2555||24.3878|24.1232|23.6886|23.5847|23.3768|23.3579
06254|18604|/equities/brasil-on|BOVESPA/MSCI_EEM||24.84|25.21|25.78|25.78|25.355|25.1195|25.3648||25.4629|25.81||25.79|26.07|26.09|26.1|26.13|26.64|26.37|26.29|26.42|26.4|26.46|26.39|26.45|26.55|26.5|26.46|26.44|26.6|26.96|26.97|26.83|26.95|26.74|26.58|26.46|26.64|26.91|26.99|27.12|27.04|27.12|27.52|27.25|27.48|27.62|27.66|27.56|27.92|27.55|27.95|28.44|28.54|28.61|28.7|28.63|28.45|28.7916|28.9506|28.9407|29.0996|29.0797|29.0003|28.583|28.3545|28.0862|28.3744|28.0167|28.1955|28.2651|28.3048|28.424|28.6827|28.6436|28.5165|27.9397|27.8028|27.5193|26.9132|26.5124|26.0334|25.7792|26.3462|26.2093|25.7401|25.9943|26.1214|26.444|26.5808|26.6004|26.5515|26.444|26.4733|26.6102|26.6981|26.8154|27.011|26.7763|26.5319|26.3853|26.2289|26.2387|26.0236|25.6912|26.092|26.268|26.3658|26.2778|25.9649|26.1996|26.1409|26.2191|26.2973|26.3462|26.4342|26.0236|26.0334|25.7499|25.8574|25.8867|26.0627|25.9993|26.4844|26.3297|26.0912|26.406|26.4441|26.1389|25.9958|26.1293|26.2343||26.2057|26.3487|26.2057|25.8908|26.2915|26.6349|26.8353|26.759|26.5395|26.6731|26.5109|26.778|26.6826|26.4728|26.9879|27.2073|27.3409|27.131|27.0547|26.5014||26.4632|26.3869|26.4251|26.3774|26.3964|26.4537|26.759|26.7303|26.9307|26.8734|27.0928|27.3504|27.5937|27.6986|27.9037|28.0325|28.0659|27.2264|27.6414|27.0165|26.8734|27.1501||27.131|26.8257|26.9164|26.7733|26.7017|27.1882|26.9498|26.9164|27.5603|27.4363|27.3552|27.5412|27.7177|27.3249|27.5475|27.9927|27.9453|27.6422|27.5665|27.6375|27.9027|28.0069|27.8222|27.557|27.5901|27.8269|27.8238|27.9732|27.5717|27.455|27.3569|27.2588|||27.3522|27.8892|27.9219|27.8892|27.2402|27.0207|26.96|26.5398|26.381|26.6285|26.6098|26.6145|26.6332|26.4231|26.2083|26.311|26.1989|26.1943|26.367|26.241|25.774|25.6106|25.5266|25.7507|25.9048|25.7414|25.634|25.7133|25.8114|||25.8627|25.6666|25.662||25.5032|25.5873|25.6807|25.6433|25.6947|25.4986
06255|1155784|/equities/companhia-brasileira-de-distribuica|BOVESPA/MSCI_EEM_SMALLCAP||2.69|2.75|2.84|2.86|2.83|2.76|2.72||2.82|2.83||2.89|2.92|2.94|2.96|3.04|3.2|3.24|3.23|3.17|3.03|3.14|3.19|3.21|3.24|3.25|3.36|3.35|3.24|3.2|3.29|3.32|3.32|3.4|3.45|3.29|3.16|3.17|3.01|3.03|2.87|2.92|2.98|2.84|2.85|2.9|2.92|2.92|3.01|2.96|2.94|3.1|3.16|3.11|3.1|3.14|3.11|3.09|3|3.06|3.22|3.28|3.26|3.17|3.13|3.18|3.32|3.31|3.32|3.27|3.32|3.31|3.36|3.36|3.44|3.33|3.19|3.24|3.2|3.25|3.27|3.19|3.16|3.19|3.15|2.78|2.71|2.72|2.73|2.88|2.9|2.88|2.98|2.93|2.95|2.99|3.09|3.21|3.34|3.41|3.45|3.31|3.34|3.25|3.16|3.2|2.95|2.79|2.66|2.73|2.83|2.82|2.82|2.96|3.02|3.05|3.04|2.97|2.97|3.07|3.08|3.15|3.04|2.95|2.92|2.99|3.02|3.04|3.08|3.12|3.12||3.2|3.29|3.15|3.1|3.1|3.12|3.19|3.15|3.14|3.17|3.15|3.13|3.16|3.15|3.25|3.46|3.57|3.49|3.41|3.22||3|3.03|2.9|2.89|2.9|2.81|2.57|2.53|2.45|2.52|2.63|2.53|2.65|2.62|2.67|2.71|2.71|2.76|2.89|2.9|2.94|2.99||3.05|3.12|3.07|3.04|3.09|3.21|3.2|3.08|3.15|3.26|3.41|3.44|3.52|3.56|3.59|3.76|3.69|3.69|3.9|4.06|4.1743|4.1649|3.7606|3.6384|3.77|4.1931|4.0239|3.817|3.7418|3.7136|3.7042|3.7042|||3.8922|3.8358|3.864|3.8264|3.8546|3.9957|3.9298|3.864|3.864|3.958|3.9486|4.0145|4.3059|4.2213|4.2025|4.3435|4.3999|4.6914|5.2273|4.8888|3.911|3.6008|3.7512|3.8546|3.9957|4.1837|4.5503|4.3529|3.9392|||3.9298|3.9298|3.8734||3.8452|3.7512|3.8264|3.864|3.864|3.8828
06256|18620|/equities/braskem-pna-n1|BOVESPA/MSCI_EEM||15.1|14.8|15.27|15.7|15.74|15.23|14.76||15.17|15.02||15.48|15.43|15.84|16.04|16.42|18.1|17.68|17.74|17.41|17.67|17.73|18.03|18.06|18.07|17.65|18.35|17.79|18.1|18.37|18.63|18.36|18.8|19.06|18.99|19.26|18.94|19.37|20.24|20.63|20.16|20.53|20.64|20.15|20.37|20.98|20.6|20.2|19.36|19.17|19.23|20.52|20.59|19.35|19.75|19.46|18.12|18.2|18.09|18.9|18.9|18.86|19.18|18.91|18.57|18.04|18.08|17.96|18.09|18|17.73|17.74|18.09|18.21|17.65|17.37|17.08|16.7|16.76|17.52|17.34|17.75|16.76|16.4|16.18|17.47|17.8|18.03|18.12|18.3|18.71|17.97|18.3|18.87|18.98|18.59|19.16|19.64|19.84|19.58|19.59|19.43|18.76|18.64|18.55|18.42|18.57|18.69|17.72|18.15|18.43|18.48|18.06|18.07|18.19|18.2|18.18|17.87|17.67|18.28|18.8|18.53|18.44|18.48|18.36|17.82|18.81|19.08|18.74|19.19|19.46||19.41|19.6|19.57|19.65|20.14|20.35|20.22|20.55|19.64|19.62|19.76|19.63|19.35|19.56|19.67|20.13|20.58|20.18|23.05|22.18||22.33|23.45|23.06|22.75|22.91|22.85|22.72|22.65|22.57|23.14|23.15|23.7|24.53|24.7|24.9|25.14|25.25|26.57|26.8|26.33|26.57|26.54||27.3|27.42|26.39|27.13|27.53|26.83|26.76|23.29|21.94|21.71|21|21.03|21.12|20.74|20.76|20.46|21.2|22.34|22.14|21.89|21.12|21.05|21.5|21.06|20.89|20.65|20.24|19.52|19.42|19.58|17.95|17.33|||17.72|17.72|18.04|18.06|17.71|18.27|18.06|18.43|18.78|18.94|18.73|18.42|18.29|17.91|17.75|17.96|18.21|18.56|18.91|19.04|19.59|19.08|19.75|20.44|20.65|20.85|20.92|20.98|21.8|||21.89|21.81|22.09||21.55|21.16|20.28|19.6|18.27|17.41
06257|18617|/equities/brf-foods-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||25.1|25.22|24.75|24.95|24.8683|25.0638|24.8097||24.3211|24.98||25.45|25.26|25.03|24.34|24.21|26.02|26.15|26.07|26.15|26.38|26.77|26.04|25.82|25.63|24.66|24.52|24.42|24.29|24.41|24.56|24.08|23.61|23.52|23.18|23.1|23.1|23.04|23.37|23.64|23.68|23.92|24.75|24.57|24.57|24.69|25.44|25.27|25.1|25.08|25.8|25.09|24.96|25.22|25.54|24.97|24.49|24.61|24.81|25.46|25.58|25.77|25.5|24.97|26.2|26.23|26.23|26.14|26.08|25.39|25.99|26.33|26.13|25.84|25.36|24.47|24.71|23.7|22.72|22.41|22.09|21.7|21.09|20.97|20.81|21.58|21.55|21.8|21.72|22|21.85|21.05|20.96|21.28|21.62|21.23|21.88|22.84|22.62|22.8|22.63|22.07|22.29|22.82|22.93|23.29|23.03|23.88|23.68|23.09|22.8|22.07|21.2|21.02|21.04|20.71|20.46|20.14|19.2|18.61|18.75|18.78|19.19|19.05|18.57|18.7|18.47|18.34|18.75|18.83|19.26||19.35|19.69|19.45|19.45|19.31|19.8|19.8|19.83|19.57|19.17|18.69|18.64|18.31|19.06|19|19.19|17.02|16.7|17.17|17.24||17.29|17.6|17.78|17.46|17.7|17.69|17.24|17.34|17.13|17.92|18|18.1|17|16.97|17.2|17.51|16.93|16.38|16.33|16.1|16.14|16.47||16.53|16|16.32|16.69|16.76|17.09|17.09|16.98|16.64|17.29|17.29|17.24|17.14|16.87|16.7|16.45|16.25|16.19|15.39|15.15|15.4|15.85|15.5|14.27|13.99|14.1|14.1|14.16|14.3|14.5|14.8|14.49|||14.6|14.81|14.99|14.99|14.66|14.42|14.43|14.34|14.24|14.62|14.93|14.63|14.84|14.61|13.97|13.22|12.74|13.01|13.4|13.23|13.02|12.63|13|12.86|12.8|13.02|12.67|13.22|13.84|||13.99|13.95|13.99||14.06|14.33|14.54|14.24|14.01|13.9
06258|18633|/equities/ccr-sa-on-nm|BOVESPA/MSCI_EEM||11.13|11.64|12.3|12.4|12.15|12.09|12.07||12.01|12.07||12.05|11.93|12.02|11.81|11.95|12.25|12.08|12.1279|12.1675|12.0588|12.3452|12.1082|12.39|12.38|12.26|12.26|12.16|12.23|12.34|12.37|12.32|12.45|12.44|12.41|12.11|12.21|12.23|12.34|12.36|12.35|12.32|12.67|12.29|12.45|12.57|12.61|12.49|12.47|12.55|12.89|13.2|13.28|13.15|13.32|13.3|12.96|13.15|13.26|13.4|13.77|13.7|13.71|13.65|13.38|13.25|13.6|13.64|13.8|14.01|13.64|13.51|13.61|13.61|13.68|13.66|13.62|13.61|13.43|13.62|13.3|13.13|13.14|12.93|12.75|12.81|12.56|12.49|12.55|12.59|12.52|12.35|12.46|12.62|12.67|12.76|12.93|13|13.17|13.03|13.04|13.08|12.89|12.66|12.48|12.21|12.2|12.01|11.6|11.75|11.95|11.97|11.86|11.96|12.15|12.19|12.02|11.63|11.55|11.64|11.73|11.66|11.83|11.89|11.93|12.18|12.18|12.05|12.06|12.1|12.24||12.3|12.43|12.34|12.38|12.33|12.47|12.55|12.72|12.73|12.89|12.94|12.85|12.8|12.95|12.76|12.84|13.02|12.86|12.93|12.68||12.53|12.55|12.54|12.38|12.53|12.56|12.78|12.7|12.631|12.5919|12.6114|13.0129|13.2968|13.4437|13.9039|13.8745|13.6395|13.5612|13.7375|13.4927|13.4633|13.62||13.6787|13.6885|13.5906|13.7081|13.9725|14.276|14.1193|13.9725|13.806|13.9431|13.7472|14.0018|13.7766|13.7375|13.6395|13.5808|13.6591|13.6395|13.4633|13.6689|13.6102|13.806|13.8452|13.5808|13.6591|13.7081|13.6298|13.4437|12.9737|13.4241|13.6591|13.5123|||13.5123|13.2968|13.3164|13.0325|12.9737|13.0031|12.9639|13.15|13.0521|13.101|13.1304|13.1598|13.3164|13.3556|13.2675|13.3556|13.2283|13.2577|13.4339|13.522|13.7864|13.5906|13.6885|13.6885|13.8354|13.6298|13.6689|13.7277|13.8354|||14.0312|14.0899|14.1193||14.2172|14.0802|14.2466|14.276|14.0312|14.1389
06259|18642|/equities/cemig-pn-n1|BOVESPA/MSCI_EEM||11.91|11.92|12.16|12.07|11.78|11.78|11.99||11.95|12.18||12.56|11.56|11.57|11.54|11.34|11.63|11.54|11.63|11.63|11.49|11.47|11.5|11.41|11.32|11.25|11.22|11.06|11.11|11.14|11.2|11.16|11.23|11.21|11.15|11.15|11.17|11.2|11.2|11.32|11.24|11.37|11.59|11.65|11.5|11.48|11.51|11.49|11.52|11.4634|11.4929|11.6506|11.6999|11.5816|11.7196|11.6999|11.5816|11.7295|11.7492|11.8478|11.8379|11.8675|11.8478|11.6112|11.5324|11.5126|11.4535|11.4831|11.3648|11.3944|11.5093|11.4999|11.4054|11.3676|11.2353|11.0841|11.3014|11.4054|10.5644|10.3943|10.2998|10.2431|10.3281|10.3281|10.1864|10.3943|10.3376|10.4226|10.4604|10.3848|10.2525|10.1675|10.1203|10.2525|10.2714|10.4415|10.5549|10.6872|10.347|10.1864|10.1203|10.1297|9.9596|10.073|10.0541|9.884|9.9974|9.8462|9.6856|9.6572|9.4871|9.8273|9.9029|10.0825|9.988|9.8266|9.6589|9.5006|9.454|9.4354|9.4633|9.5006|9.5844|9.631|9.4913|9.7148|9.78|9.6776|9.5751|9.5192|9.4261||9.5006|9.7521|9.6962|9.7707|9.7334|10.0688|10.1246|9.78|9.7241|9.8918|9.7893|9.6776|9.6124|9.6217|9.6589|9.7334|9.78|9.9011|9.9756|9.7614||9.2864|8.9434|8.9294|9.0272|9.0412|9.0342|9.2089|9.2438|9.139|9.0761|9.0622|9.0761|9.1949|9.2438|9.3207|9.2997|9.16|9.0971|9.167|8.9154|8.9294|8.9923||8.9644|8.8176|8.783|8.6452|8.5212|8.3353|8.2113|8.0253|8.0184|7.8737|7.9702|8.3146|8.3008|8.2526|8.3008|8.2181|8.3353|8.3077|8.3766|8.473|8.287|8.1975|8.1906|8.0459|8.1286|8.2388|8.3146|8.3628|8.2113|8.0735|7.9426|7.8393|||7.8737|7.8462|7.9908|7.9564|7.8668|8.1286|8.0735|8.0666|8.0804|8.0735|8.1286|8.0459|8.0666|8.0115|8.0253|8.0873|8.2457|8.287|8.349|8.3973|8.4524|8.5488|8.3559|8.2733|8.1079|8.0046|7.9702|7.9495|7.9219|||7.9082|7.8255|7.7635||7.7015|7.6251|7.6708|7.6316|7.599|7.6708
06260|18639|/equities/cielo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.83|5.83|5.84|5.83|5.84|5.83|5.83|5.84|5.83|5.81|5.8|5.8|5.8|5.8|5.8|5.79|5.82|5.77|5.77|5.76|5.76|5.76|5.76|5.76|5.75|5.76|5.75|5.74|5.74|5.74|5.74|5.74|5.74|5.73|5.72|5.72|5.68|5.67|5.66|5.66|5.65|5.65|5.65|5.64|5.64|5.65|5.65|5.66|5.64|5.64|5.65|5.64|5.64|5.65|5.64|5.64|5.65|5.66|5.67|5.65|5.65|5.62||5.59|5.59|5.58|5.59|5.59|5.59|5.59|5.6|5.59|5.59|5.59|5.59|5.59|5.59|5.59|5.59|5.59|5.6|5.59|5.59||5.59|5.59|5.59|5.6|5.59|5.59|5.56|5.54|5.51|5.48|5.46|5.47|5.49|5.42|5.41|5.45|5.44|5.46|5.49|5.51|5.49|5.47||5.42|5.4|5.35|5.23|5.15|5.2|5.2|5.24|5.24|5.2|5.2|5.23|5.23|5.22|5.22|5.24|5.28|5.25|5.24|5.24|5.24|5.24|5.3|5.33|5.2|5.2|5.18|5.19|5.18|5.16|5.16|5.16|||5.17|5.03|5.13|5.13|4.95|4.85|4.85|4.89|4.73|4.85|4.83|4.72|4.73|4.71|4.55|4.41|4.42|4.49|4.54|4.6|4.73|4.7|4.76|4.85|4.88|4.81|4.62|4.6|4.59|||4.59|4.61|4.52||4.44|4.45|4.47|4.44|4.38|4.38
06261|40433|/equities/kroton-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||1.31|1.4|1.5|1.51|1.44|1.39|1.36||1.39|1.39||1.43|1.42|1.49|1.49|1.5|1.55|1.54|1.54|1.52|1.43|1.48|1.5|1.47|1.48|1.51|1.52|1.43|1.41|1.39|1.39|1.38|1.41|1.38|1.38|1.34|1.34|1.4|1.44|1.3|1.27|1.28|1.33|1.32|1.34|1.37|1.4|1.33|1.33|1.34|1.43|1.5|1.53|1.49|1.49|1.5|1.46|1.44|1.36|1.4|1.44|1.42|1.42|1.42|1.38|1.43|1.41|1.42|1.45|1.45|1.43|1.39|1.46|1.5|1.5|1.42|1.44|1.45|1.51|1.56|1.58|1.62|1.57|1.54|1.53|1.51|1.56|1.55|1.56|1.61|1.63|1.6|1.64|1.69|1.71|1.75|1.81|1.86|1.94|1.93|1.91|1.92|1.97|1.88|1.88|1.87|1.86|1.77|1.77|1.84|1.89|1.88|1.79|1.84|1.79|1.74|1.7|1.65|1.66|1.69|1.68|1.71|1.86|1.83|1.81|1.89|1.94|1.93|1.92|1.93|1.92||1.93|1.99|1.98|2.02|2.03|2.05|2.09|2.08|2.08|2.11|2.11|2.1|2.07|2.19|2.22|2.31|2.34|2.36|2.38|2.29||2.24|2.26|2.22|2.23|2.09|2.01|2|2.02|2.02|2.09|2.09|2.19|2.29|2.34|2.37|2.39|2.3|2.26|2.32|2.36|2.39|2.46||2.44|2.41|2.43|2.53|2.48|2.6|2.69|2.64|2.67|2.83|2.88|2.89|2.81|2.72|2.7|2.75|2.77|2.78|2.65|2.61|2.58|2.57|2.55|2.41|2.46|2.55|2.51|2.54|2.51|2.5|2.42|2.4|||2.53|2.5|2.55|2.56|2.65|2.89|2.94|3.03|2.94|3.03|3.06|3.09|3.16|3.13|3.24|3.22|3.27|3.24|3.32|3.36|3.39|3.32|3.38|3.4|3.42|3.4|3.36|3.39|3.48|||3.52|3.5|3.48||3.48|3.48|3.49|3.56|3.5|3.48
06262|18647|/equities/copel-pnb|BOVESPA/MSCI_EEM||9.78|9.84|10.22|10.27|9.67|9.43|9.55||9.62|9.62||9.64|9.42|9.49|9.49|9.45|9.77|9.6|9.75|9.77|9.81|9.91|9.93|9.95|9.86|9.8|9.84|9.88|9.93|10|9.96|10.07|10.13|10.19|10.16|10.08|10.16|10.2|10.2|10.14|10.04|10.07|10.21|10.17|10.0797|10.1977|10.1485|10.1583|10.2567|10.2862|10.5123|10.6205|10.6697|10.6402|10.7484|10.7287|10.5615|10.6893|10.6992|10.6893|10.8467|10.768|10.7779|10.4632|10.4042|10.3845|10.355|10.414|10.4042|10.591|10.6107|10.6008|10.5222|10.4435|10.4238|10.3353|10.414|10.4337|10.3058|10.1485|10.1288|10.0305|10.0797|10.0108|9.8633|10.2075|10.0797|10.0108|9.9911|9.9715|9.9715|9.9518|10.0403|10.1485|10.1878|10.0501|10.119|10.1583|10.1387|10.0698|10.1485|10.0797|9.9518|9.8535|9.8043|9.6666|9.5585|9.4011|9.3126|9.2831|9.3126|9.3421|9.1356|9.1454|9.2339|9.0569|9.0864|8.9979|9.0864|9.1946|9.2438|9.2339|9.2044|9.2143|9.1553|9.2536|9.4011|9.3421|9.3519|9.2241|9.1159||9.1454|9.2733|9.2536|9.2536|9.3618|9.5388|9.5585|9.4503|9.4995|9.588|9.5781|9.3323|9.0963|9.1258|9.3126|9.5093|9.4995|9.5978|9.4995|9.2536||8.9979|9.0569|9.0373|8.9881|9.0668|9.2536|9.3362|9.2384|9.1405|9.0916|9.1014|9.1405|9.1699|9.3852|9.6103|9.62|9.6592|9.6592|9.7081|9.5124|9.395|9.4732||9.6396|9.6396|9.6592|9.8451|9.9626|9.9234|9.7766|9.669|9.6885|9.8256|9.7962|9.9821|9.8843|9.9723|10.0311|9.9528|10.0702|10.0213|9.9234|10.0311|10.1094|10.1094|10.1289|10.1094|10.1387|10.0898|10.217|10.3247|10.1387|10.0604|10.1387|10.0213|||10.0311|10.08|10.1094|10.0604|9.9234|10.08|10.0213|10.0213|9.8256|9.9136|9.9136|9.8647|9.9332|9.7962|9.8158|9.7766|9.943|9.9821|9.9626|10.0017|9.9821|10.0409|10.0702|10.0115|9.8843|9.9136|9.9038|9.9821|10.1387|||10.1974|10.217|10.1876||9.9919|9.9332|9.8745|9.8745|9.7864|9.8549
06263|18651|/equities/cosan-on-nm|BOVESPA/MSCI_EEM||10.19|10.76|11.13|11.34|11.37|11.27|10.94||11.18|11.59||11.58|11.46|11.63|11.74|11.87|12.27|12.14|12.13|12.2|11.94|12.23|12.28|12.2|12.33|11.88|11.82|11.73|11.73|11.92|12.09|12.01|12.18|12.34|12.29|12.46|12.56|12.76|13|13.43|13.25|13.39|13.76|13.35|13.42|13.28|13.02|12.81|12.78|12.55|12.99|13.29|13.44|13.46|13.22|13.26|13.02|13.01|12.76|13.04|13.43|13.49|13.53|13.25|13.39|13.44|13.68|13.91|14.15|14.18|14.14|14.03|14.16|13.94|13.97|13.98|13.83|13.59|13.77|13.74|13.61|13.34|13.19|13.11|12.85|13.26|13.55|13.56|13.43|13.73|13.88|13.65|13.72|14.06|14.1|14.08|14.33|14.45|14.43|14.42|14.35|14.43|14.43|14.21|14.24|14.31|14.21|14.04|13.78|13.81|13.85|13.8|13.48|13.36|13.31|13.02|13|12.81|12.73|12.73|12.79|12.57|12.95|12.92|12.87|12.97|13.05|12.9734|13.2149|13.3695|13.6786||13.5144|13.7366|13.7172|13.7655|13.6979|13.9877|14.0747|13.9587|14.007|14.065|14.036|14.036|13.9781|14.1326|14.1519|14.2775|14.1906|14.2485|14.3934|14.3934||14.1809|14.3741|14.3741|13.9781|14.0747|14.2679|14.3065|14.0457|14.2099|14.0553|13.8525|14.4417|14.8088|15.06|15.3884|15.5237|15.3305|15.002|15.3788|15.0407|15.3208|15.8424||15.9487|15.6686|15.6975|15.8907|16.1322|16.3641|16.2772|16.1322|15.9777|16.2385|16.2095|16.2772|16.1709|16.1516|15.968|15.8231|15.9197|16.084|16.3255|16.5476|16.9051|17.6102|17.7455|17.3881|17.6875|17.9773|18.1319|18.2285|18.4313|18.3444|18.0739|17.8131|||18.2381|17.958|18.1898|17.987|17.6199|18.1802|17.958|18.1415|17.6779|18.1319|18.0256|18.0546|18.1802|18.0739|17.7068|17.5813|17.6102|17.7551|18.7501|18.9337|19.2138|18.9143|18.8757|19.0013|18.8564|18.6922|18.6728|18.9047|18.8177|||18.9723|18.9337|18.7501||18.6439|18.412|18.3734|18.1802|18.1609|18.3734
06264|18645|/equities/cpfl-energia-on-nm|BOVESPA/MSCI_EEM||33.25|33.45|33.88|33.7|33.24|33.1|32.5||32.57|32.46||32.6|32.78|32.53|32.52|32.55|33|32.76|32.98|33.08|32.88|33.14|32.9|33.07|33.09|33.1|33.04|32.9|32.86|32.84|32.89|32.95|32.92|32.94|32.85|32.82|32.96|34.09|34.26|34.28|34.01|33.94|34.45|34.2|34.17|33.86|33.59|33.43|33.53|33.54|33.57|33.86|34.25|34.25|34.31|34.43|34.26|34.61|34.59|34.85|34.91|35.14|34.59|33.76|33.71|34.09|33.14|33.15|33.94|33.97|34.17|33.9|33.72|33.62|33.66|33.72|33.92|33.92|33.6|33.45|33.4|33.29|33.2|33.16|33.02|33.26|32.94|32.83|32.97|33.01|32.82|33.07|33.27|33.12|33.25|33.47|33.79|33.85|33.64|33.9|33.93|33.82|33.84|33.69|33.46|33.68|33.6|33.29|32.93|33.26|33.23|33.15|32.64|32.92|32.9|32.69|32.81|32.44|32.46|32.7|32.84|32.9|33.25|33.28|33.43|34.1|34.57|34.87|34.7|34.65|34.1||34.73|35.19|35.18|35.21|34.9|35.02|34.98|34.53|34.35|34.36|34.31|34.16|33.15|33.01|33.1|33.22|33.04|33.1|33.31|33.21||32.49|32.55|32.3458|32.1252|32.2355|32.2906|32.2447|32.2539|32.4928|32.3366|32.2631|32.3917|32.456|32.7501|33.5403|33.4485|32.7317|32.7593|33.0809|32.9431|32.2079|32.1528||32.3825|32.4836|32.4836|32.5295|32.2171|31.7209|31.5371|31.2431|31.2063|31.0225|31.0868|31.3993|31.9231|32.1252|31.8587|31.7668|32.4193|32.2998|32.6214|32.8879|32.6858|32.649|32.9706|33.6874|33.2463|32.9522|33.5771|33.4025|33.2279|33.4944|33.3658|32.8971|||33.0074|33.5403|33.9079|33.7425|33.182|33.5036|33.6322|33.7517|33.8528|34.2295|34.2939|33.4944|33.3933|33.3474|33.4852|33.5955|34.5144|34.5236|34.5787|34.689|35.1668|35.4793|35.8376|35.4976|35.2587|35.2403|35.3322|35.7549|35.6447|||35.3874|35.4884|35.8009||35.7274|35.5252|35.709|35.5711|35.1301|35.0933
06265|50513|/equities/cvc-brasil-on|BOVESPA/MSCI_EEM_SMALLCAP||2.4|2.72|2.92|2.87|2.83|2.53|2.48||2.39|2.33||2.35|2.36|2.12|2.08|2.06|2.25|2.22|2.17|2.14|2.06|2.17|2.17|2.18|2.2|2.14|1.98|1.91|1.91|1.93|1.87|1.88|1.88|1.9|1.88|1.84|1.83|1.85|1.86|1.86|1.86|1.86|1.9|1.89|1.91|1.91|1.93|1.9|1.95|1.9|2.01|2.14|2.24|2.2|2.09|2.14|2.03|1.88|1.82|1.91|2|1.95|1.97|1.99|1.97|2.02|2.04|2.09|2.14|2.24|2.29|2.35|2.54|2.14|2.14|1.99|1.99|2|2.03|1.94|1.92|1.96|1.9|1.82|1.78|1.87|1.86|1.86|1.82|1.88|1.89|1.84|1.84|1.88|1.93|1.92|1.94|2.09|2.14|2.11|2.16|2.18|2.22|2.19|2.06|2.06|1.97|1.9|1.96|2|2.01|2.01|1.92|1.98|1.97|1.93|1.95|1.92|2.04|2.04|2.02|1.98|1.97|1.95|1.93|1.93|2.02|1.99|1.97|2|1.99||2.06|2.16|2.11|2.11|2.05|2.05|2.08|2.11|2.03|2.17|2.26|2.26|2.27|2.37|2.32|2.39|2.42|2.44|2.42|2.26||2.1|2.14|2.14|2.04|2.12|2.23|2.15|1.95|1.91|2.04|2.04|2.24|2.35|2.45|2.59|2.67|2.75|2.8|2.82|2.74|2.74|2.94||3.03|3.2|3.35|3.33|3.39|3.57|3.59|3.4|3.5|3.41|3.45|3.45|3.41|3.36|3.39|3.43|3.6|3.6|3.47|3.47|3.35|3.32|3.33|3.2|3.28|3.29|3.33|3.4|3.3|3.2|3.25|3.22|||3.23|3.17|3.16|3.2|3.11|3.17|3.09|3.09|2.97|3.08|3.23|3.35|3.28|3.25|3.3|3.34|3.31|3.31|3.41|3.37|3.4|3.3|3.42|3.46|3.34|3.33|3.31|3.37|3.52|||4.02|4.04|4.02||4.04|4|3.96|3.96|3.89|3.91
06266|18657|/equities/cyrela-realt-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||18.63|19.87|21.69|21.67|21.42|21.09|20.78||21.03|21.31||22.24|22.07|21.95|22.01|21.64|22.43|22.11|22.32|22.12|21.96|22.24|21.87|21.46|21.58|21.79|21.65|21.33|21.53|21.9|22.26|22.28|22.72|22.09|21.86|21.76|21.92|22.44|21.83|21.64|21.35|21.28|21.68|21.11|20.77|21.25|20.99|20.97|20.74|20.61|21.85|22.57|22.79|22.48|22.5|22.4|21.61|21.64|21.61|21.85|21.94|21.82|21.95|21.67|21.89|22.05|22.76|22.78|22.73|22.71|22.92|22.15|22.48|22.33|21.95|22.51|22.31|21.72|21.83|22|22.04|20.76|20.2|19.66|19.77|20.4|20.07|19.62|19.57|19.87|19.8|19.89|20.15|20.85|20.75|20.4|20.59|21.09|20.87|20.57|21.11|21.25|20.78|20.12|20.09|20.1|19.95|19.34|19|18.88|19.57|19.56|19.5|19.78|19.69|19.13|19.44|18.95|19.02|19.04|19.34|19.22|20.05|19.64|19.7|20.17|20.46|19.93|19.46|19.52|19.42||19.43|20.02|19.82|20.1|19.84|20.5|20.82|20.98|20.97|21.13|21.08|20.93|21.07|21.76|21.38|21.77|21.92|22.1|21.95|20.96||20.91|21.24|21.29|20.6358|20.7427|20.733|20.7233|20.5192|20.529|21.2188|20.9273|22.1417|23.123|23.3465|23.774|23.8517|23.327|22.8898|23.7642|23.259|23.6865|24.5026||24.7164|24.5512|23.9197|23.7059|24.0168|24.1237|24.2597|23.6282|24.182|24.6969|25.0467|24.8621|24.4832|23.9683|24.1043|24.0946|24.0848|24.1237|23.9003|23.9877|23.4631|23.0744|23.327|22.6178|22.5109|22.5595|22.2875|22.2|21.3742|21.7823|22.2972|22.2972|||22.6955|23.0259|22.5887|22.2583|21.928|22.1126|22.268|22.4624|21.9766|22.2778|22.6761|22.7052|22.4429|22.1709|22.0057|21.8406|21.9863|22.0737|22.2486|22.5887|22.9676|22.4429|22.4624|22.2389|22.3458|21.9571|22.0543|22.4332|23.2882|||23.5894|23.4728|23.8225||23.6088|23.6088|23.7934|24.0557|23.978|23.774
06267|18662|/equities/duratex-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||7.33|7.57|7.92|7.88|7.75|7.56|7.48||7.56|7.64||7.81|7.75|7.99|7.99|8.19|8.76|8.63|8.56|8.41|8.33|8.45|8.6|8.6|8.63|8.5|8.43|8.11|8.2|8.18|8.12|8.16|8.35|8.28|8.27|8.05|8.07|8.26|8.37|8.73|8.69|8.85|8.94|8.87|8.96|8.37|8.29|8.19|8.14|7.92|8.08|8.24|8.11|8.09|8.23|8.1|7.91|7.95|7.97|7.86|8.03|8.11|8.22|8.18|8.22|8.21|8.17|8.28|8.45|8.55|8.48|8.19|8.35|8.39|8.4|7.8|7.83|7.87|7.85|8.09|8.13|8.04|7.46|7.06|7.05|7.2|7.4|7.36|7.2|7.23|7.21|7.21|7.11|7.24|7.25|7.11|6.92|7.09|7.19|7.31|7.18|7.11|7.11|7.03|6.9|6.87|6.85|6.69|6.61|6.65|6.85|6.8|6.6|6.68|6.83|6.72|6.91|6.78|6.67|6.68|6.8|6.71|7.04|7.01|7.09|7.12|7.21|7|7.07|7.4|7.2||7.36|7.58|7.6|7.66|7.55|7.76|7.9|7.91|7.7|7.64|7.64|7.65|7.65|7.69|7.74|7.71|7.68|7.85|7.94|7.59||7.35|7.42|7.36|7.14|7.27|7.28|7.27|7.34|7.33|7.3|7.42|7.85|7.57|7.66|7.79|7.91|8.02|7.54|7.66|7.57|7.58|7.71||7.78|7.84|7.74|7.97|8.3|8.35|8.41|8.36|8.28|8.3|8.53|8.52|8.4472|8.2885|8.2092|7.9316|8.4273|8.3678|8.3877|8.229|8.2687|8.1894|8.1596|8.0208|8.1993|8.12|7.9415|7.773|7.3764|7.4359|7.4359|7.4855|||7.6342|7.6837|7.8027|7.8027|7.6143|7.892|7.8424|8.0208|7.6738|7.7631|7.7829|7.7234|7.6837|7.5945|7.5747|7.535|7.6639|7.6441|7.8721|8.001|8.0308|7.9019|8.0208|8.12|8.0704|7.6441|7.6044|7.7631|7.9911|||8.0902|8.1101|8.1596||8.2885|8.2489|8.1993|8.2494|7.9886|7.921
06268|18663|/equities/ecorodovias-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||5.61|6.63|7.12|7.33|6.99|6.93|6.71||6.76|6.76||6.88|6.93|6.89|6.8|6.97|7.37|7.34|7.24|7.25|7.14|7.19|7.17|7.2|7.17|7.25|7.24|7.1|7.16|7.16|7.13|7.23|7.28|7.27|7.27|7.12|7.08|6.83|6.93|6.98|6.95|6.99|7.19|7.03|7.19|7.32|7.44|7.33|7.34|7.36|7.52|7.88|7.95|7.92|8.05|7.99|7.65|7.74|7.65|7.72|8.03|7.97|7.96|7.88|7.83|7.97|7.81|8.08|8.22|8.02|7.74|7.72|7.92|8.13|8.07|8.05|8.07|8|8.02|7.92|7.9|7.82|7.95|7.72|7.55|7.79|7.7|7.13|7.01|7.11|7.07|7.02|7.15|7.16|7.16|7.24|7.42|7.5|7.59|7.45|7.57|7.77|7.82|7.47|7.35|7.48|7.54|7.25|6.86|6.82|6.95|6.93|6.87|6.98|6.82|6.35|6.3|6.13|6.24|6.27|6.36|6.34|6.65|6.58|6.7|6.79|6.92|6.94|6.99|7.04|7.04||7.08|7.31|7.18|7.32|7.32|7.39|7.46|7.31|7.39|7.27|7.26|7.29|7.3795|7.3405|7.0387|7.0874|7.1166|7.2042|7.3697|7.2237||7.3113|7.3405|7.3308|7.2432|7.3113|7.4476|7.4476|7.3795|7.4671|7.5839|7.506|7.4865|7.691|7.8273|7.9636|8.0415|7.9052|7.691|7.7883|7.7397|7.7299|8.0025||8.1291|8.1193|8.2654|8.4601|8.7132|8.8495|8.7716|8.8008|8.7522|8.9663|9.3265|9.3655|9.0734|8.9761|8.9955|9.0053|9.2|9.1026|9.1513|9.2876|9.054|9.1318|9.1513|9.2097|9.0053|9.1221|8.9079|8.8787|8.7132|9.054|8.9469|8.7911|||9.0442|9.1221|9.0832|8.7132|8.6937|8.8884|8.8884|9.0929|8.83|8.83|8.9371|8.9371|8.8884|8.8203|8.9469|8.9566|8.8398|8.7911|9.0247|9.161|9.2|9.1124|9.1318|9.1026|9.2292|9.0832|9.2|9.3168|9.2389|||9.492|9.4726|9.5505||9.5602|9.5407|9.6089|9.5894|9.5505|9.3071
06269|18666|/equities/eletrobras-on|BOVESPA/MSCI_EEM||34.58|35.3|36.63|36.59|35.98|35.41|35.41||35.84|35.7||35.94|35.76|35.93|36.05|35.72|37.66|37.04|37.66|37.82|38|38.44|38.37|38.4|38.46|38.39|38.35|38.33|38.6|38.31|38.55|38.13|38.57|39.25|39.06|38.19|38.25|38.46|38.96|38.72|38.38|39.01|40.08|39.95|39.58|40.19|39.86|39.85|40.5|39.7|41.37|42.37|42.36|42.2|42.42|42.04|41.73|41.97|41.86|42.05|42.61|42.76|43.06|42.16|42.39|41.75|42.09|42.3|42.32|42.13|42.2|41.31|41.79|41.63|41.68|41.24|40.78|40.66|39.96|40.35|40.11|39.2|38|38.3|37.97|40.4|40.39|39.97|38.32|38.54|38.52|37.76|37.59|37.95|38.05|37.9|38.77|39.07|39.14|39.35|39.38|38.96|39.16|38.66|38.62|38.92|38.35|38.19|37.35|36.9|36.72|35.78|34.83|34.95|35.47|34.84|35.4|35.22|35.26|35.59|35.69|35.74|36.53|36.51|36.3|36.36|36.93|36.5|35.92|35.58|35.26||35.63|36.73|36.44|36.63|36.24|37.13|37.59|38.32|38.35|38.66|38.3|38.6|38.38|38.09|39.11|39.93|39.7|39.57|39.68|38.78||38.01|37.72|38.0382|36.8906|36.8213|37.128|37.6622|37.87|37.7414|38.1866|38.424|38.6416|39.1758|40.2245|41.1544|41.4413|41.194|40.6993|41.7777|40.7389|40.64|41.7381||41.6194|42.3317|42.3218|42.1437|42.2426|42.2822|42.2624|41.6194|42.7274|43.6771|43.964|43.499|43.499|42.9945|43.2319|43.2418|43.6771|43.8255|43.2715|43.6672|43.6079|43.5782|43.7563|43.2121|43.2616|43.6474|44.0431|44.429|42.6087|42.6581|43.0044|42.9747|||43.4298|43.6573|43.3012|42.8659|40.6499|41.5007|41.1544|41.0555|40.4125|41.0753|40.9961|41.0159|40.9961|40.9862|41.6095|41.7381|41.7777|41.9656|42.8758|43.9541|43.0934|43.3309|42.5988|41.3622|40.9071|41.2237|41.4017|41.6985|41.9162|||42.2327|41.9656|41.7975||41.8865|41.2138|41.748|41.4611|41.283|41.5007
06270|18667|/equities/eletrobras-pnb|BOVESPA/MSCI_EEM||39.17|39.97|41.2|41.08|40.54|39.91|40.23||40.85|40.43||40.69|40.39|40.71|40.72|40.19|42.44|41.46|42.24|42.33|42.2|42.55|42.48|42.56|42.59|42.59|42.65|42.34|42.79|42.42|42.48|42.33|42.72|43.19|43.05|42.4|42.46|42.74|43.15|43.13|42.71|43.42|44.39|44.27|43.88|44.44|44.17|44.22|45|44.41|45.73|46.57|46.78|46.56|46.86|46.45|46.23|46.58|46.64|46.66|47.05|47.42|47.6|46.6|46.84|46.37|46.77|46.8|46.73|46.73|46.99|45.82|46.26|46.13|45.96|45.67|45.19|45.31|44.53|44.51|44.42|43.43|42.25|42.51|42.09|44.7|44.44|44.24|42.62|42.83|42.84|42.11|41.98|42.1|42.3|42.35|43.28|43.54|43.48|43.58|43.78|43.39|43.45|42.88|42.83|42.85|42.37|42.15|41.34|41.1|40.9|40.23|39.06|39.19|39.81|39.04|39.69|39.39|39.57|39.71|39.93|40.13|40.7|40.7|40.45|40.53|41.2|40.72|40.05|39.81|39.59||39.8|40.82|40.68|41.1|40.69|41.62|41.86|42.48|42.67|43.13|42.43|42.46|42.64|42.43|43.31|44.16|43.75|43.59|43.6|42.83||41.81|41.6|41.5361|40.4451|40.5504|40.6365|41.115|41.1533|41.0863|41.3926|41.8137|41.9381|42.3114|43.546|44.4264|44.7327|44.4647|44.0532|45.0868|44.1393|44.0723|45.0677||44.9815|45.6323|45.2591|45.0485|45.3931|45.4888|45.6993|44.8858|45.8716|46.8669|47.1158|46.9148|46.9722|46.1683|46.532|46.13|46.5511|46.7234|46.2257|46.6372|46.4171|46.4745|46.7425|45.929|46.1874|46.4458|46.8956|47.288|45.4122|45.3356|45.8237|46.398|||46.398|46.5511|46.3023|45.8812|43.9384|44.6849|44.503|44.4169|43.9958|44.5413|44.4264|44.5317|44.5987|44.5604|45.0007|45.2112|45.3356|45.5845|46.7521|47.2689|46.5128|46.4267|45.7089|44.302|43.9671|44.1489|44.436|44.6179|45.3261|||45.5271|45.2495|45.3548||45.2687|44.5317|44.8571|44.6561|44.2063|44.5222
06271|18669|/equities/embraer-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||58.32|57.79|58.78|58.49|57.24|56.9|56.69||55.19|55.99||57.1|57.28|56|56.01|55.28|50.39|50.58|49.3|49.5|49.02|50.08|50.53|50.65|50.34|50.59|50.03|50.25|50.05|50.25|48.7|48.99|48.79|47.23|46.6|46.99|47.04|46.64|47.05|46.65|46.65|46.67|48|48.55|48.57|50.48|50.84|50.74|50.4|49.58|48.85|47.88|48.41|49.96|51|51.93|50.99|49.8|48.67|48.29|50.1|49.99|49.72|46.67|47.07|47.44|46.94|46.94|46.42|46.49|46.7|46.14|45.44|44.85|44.98|44.99|45.1|44.46|45.56|44.44|43.26|42.22|38.8|39.18|39.4|42.29|44.09|44.22|43.39|41.73|41.58|41.12|42.08|41.93|41.89|43.31|41.05|41.38|41.29|41.02|41.18|40.61|40.1|38.99|36.69|37.75|38.04|37.62|36.7|36.7|38.4|38.58|38.2|38.24|38.57|37.87|37.6|37.5|37.62|37.9|39.46|40.85|39.99|39.95|39.3|38.83|37.47|37.91|38.4|37.3|36.76||37.54|38.54|38.16|38.23|38.55|39.33|39.6|39.57|39.77|39.68|39.06|36.96|34.35|34.68|34.04|34.07|34.56|34.82|34.3|34.02||33.48|33.54|33.44|32.42|31.49|31.6|31.8|32.08|32.2|32.44|31.9|32.48|32.56|32.8|32.96|32.68|32.62|32.79|33.83|33.25|33.06|33.6||33.91|33.43|33.64|33.77|33.65|31.8|32.1|31.63|30|29.8|29.46|27.08|26.73|26.96|27.26|27.1|27.06|27.3|27.1|25.93|24.43|24.12|23.95|23.13|23.08|23.07|22.79|23.04|22.73|22.87|23|22.81|||22.78|21.96|22.22|22.66|22.84|22.62|22.78|23.25|22.92|22.37|22.92|22.92|23.2|22.51|21.78|21.48|21.5|21.6|21.44|21.68|21.85|22.43|22.4|21.94|21.77|21.37|21.55|22.06|22.47|||22.75|22.89|22.78||22.83|22.8|22.85|23.47|24.04|24.04
06272|18670|/equities/energias-br-on|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06273|977700|/equities/energisa-sa|BOVESPA/MSCI_EEM||40.59|41.5|42.8|43.1|42.5|42.14|41.68||42.06|41.61||41.89|41.37|41.51|41.76|41.65|43.09|42.89|43.15|43.41|43.03|43.6|43.33|43.15|43.53|43.45|43.38|43.22|43.6|43.84|43.99|43.91|44.66|44.37|44.12|43.51|43.7|43.83|44.07|44.6|44.25|44.44|45.74|45.35|45.75|45.84|45.85|45.86|45.82|45.8|47.48|48.57|48.6|48.53|48.96|48.93|48.15|48.24|48.2|48.7|48.72|49.59|49.39|47.77|47.47|47.71|47.98|47.9|48.38|48.96|49.04|49.27|49.98|50.37|50.45|49.86|48.99|48.9|46.53|46.2574|45.9345|44.8874|44.0752|44.0849|43.9675|45.2201|44.4177|43.4195|43.9773|43.9284|43.7327|43.8403|44.6427|45.9638|46.1595|46.0812|46.6586|46.776|47.1185|47.5491|47.5785|47.1675|47.1675|46.8739|46.3944|45.7485|45.4843|45.2201|45.0342|45.1907|45.0146|44.6721|43.6544|44.2513|44.6721|44.2807|43.9479|43.5467|43.7914|44.1241|44.5253|44.0067|45.4745|45.5724|45.3082|45.9442|46.5216|45.9149|45.9149|46.0617|45.0146||45.4745|46.4629|46.2378|46.3455|44.5547|45.5039|46.2085|46.228|46.3063|47.3827|47.1968|46.5314|46.639|46.9424|46.2965|46.2672|46.4629|46.6097|46.6586|45.2788||44.7504|45.7975|45.5724|44.995|45.4843|46.0421|46.4629|45.5822|44.8776|45.2494|45.6017|45.7583|46.6097|46.502|47.6078|47.8916|47.1772|47.3142|47.6078|47.1479|47.2555|47.1772||47.0696|47.0305|47.0402|47.4806|47.735|47.921|47.7644|47.51|47.1577|48.0384|48.9974|49.4573|49.8194|50.3968|50.1717|49.839|49.8683|49.702|49.2518|49.9466|49.7509|49.9271|50.9839|50.4946|49.5063|49.4769|50.0053|50.8958|49.702|49.9368|49.8781|50.3185|||50.3968|51.0426|52.1386|51.3949|50.201|50.6316|50.5729|50.4653|50.5925|49.7313|49.6628|49.379|49.565|49.7411|48.8604|48.9876|51.7863|52.0506|52.7649|52.9215|52.853|53.3325|53.4499|53.675|52.6866|51.7668|51.0328|51.5613|52.3148|||52.1497|51.8039|50.9684||50.5362|50.6034|50.4978|50.0944|49.5662|49.8831
06274|18735|/equities/eneva-sa|BOVESPA/MSCI_EEM_SMALLCAP||11.65|11.7|12.11|12.21|12.07|12.08|11.8||11.84|11.97||12.24|12.33|12.37|12.41|12.44|12.77|12.79|12.82|13.01|13.08|13.38|13.35|13.55|13.63|13.71|13.86|13.95|14.22|14.47|14.43|14.26|14.38|14.48|14.14|13.95|13.98|14.03|14.12|14.24|14.14|14.18|14.33|14.15|14.17|14.23|14.15|14.22|14.06|14.12|14.1|14.22|14.23|14.27|14.22|14.37|14.08|13.99|14|13.9|14.21|14.02|14.03|13.62|13.39|13.42|13.59|13.79|13.85|13.81|13.85|13.77|13.75|13.98|13.88|13.71|13.57|13.51|13.2|13.39|13.26|13.06|12.93|12.74|12.51|12.71|12.73|12.8|12.85|12.89|12.91|12.74|12.73|12.98|12.95|13.02|13.02|13.37|13.6|13.43|13.42|13.54|13.5|13.23|13.12|13.15|13.03|12.98|12.84|12.87|13.15|13.16|12.87|12.61|12.59|12.49|12.54|12.38|12.38|12.5|12.62|12.58|12.86|12.91|12.77|12.8|12.89|12.86|12.95|12.83|12.43||12.7|12.93|12.94|12.88|12.62|12.75|12.84|12.86|12.79|12.8|12.96|12.55|12.57|12.61|12.64|12.74|12.89|12.8|13.01|12.67||12.6|12.87|12.98|12.72|12.89|12.52|12.49|12.4|12.27|12.22|12.27|12.5|12.72|12.8|13.1|13.22|13.06|12.89|13.04|12.75|12.78|12.77||13.05|12.95|12.77|12.75|12.78|12.94|13.08|12.84|12.9|12.85|12.8|12.6|12.62|12.65|12.6|12.36|12.43|12.37|12.62|12.91|12.88|12.97|12.86|12.63|12.47|12.65|12.51|12.55|12.42|12.5|12.35|12.82|||13.02|12.83|13.24|13.07|12.74|12.92|12.99|13.18|12.96|12.99|13.09|13.08|13.08|13.02|12.81|12.76|12.68|12.74|12.76|12.93|13.01|12.98|13.36|13.51|13.7|13.55|13.39|13.42|13.56|||13.64|13.66|13.74||13.72|13.65|13.64|13.62|13.46|13.64
06275|18790|/equities/tractebel-on-nm|BOVESPA/MSCI_EEM||38.07|38.14|38.94|39.51|39.43|38.59|39.01||39.5|39.58||39.61|39.48|39.68|40.28|40.63|41.5|41.3|41.9|41.78|41.58|41.64|41.33|41|41.22|41.4|41.38|41.02|41.26|41.45|41.53|41.56|41.65|41.29|40.92|41.16|41.24|41.82|42.16|42.24|42.14|42.5|43.25|42.85|42.85|43.18|43.4|43.64|43.9|43.6|43.86|44.07|44.26|44.26|44.45|44.4|44.4|44.5|44.76|45.02|45.03|45.36|45.54|44.94|45.41|45.3|44.32|44.65|45.28|45.9|46.17|46.24|47.19|46.75|46.9|46.46|46.3|46.49|45.97|46.1|45.76|45.19|44.32|44.16|44.06|44.94|44.62|44.43|44.83|44.79|44.69|44.59|45.43|45.84|46|46.39|46.69|46.75|46.66|46.67|46.64|46.18|46.1|46.1|45.68|45.57|45.69|45.3|44.66|44.64|44.59|44.69|44.39|44.47|44.69|44.27|44.34|44.01|44.09|44.41|44.59|43.84|43.77|43.83|43.81|43.86|44.08|44.35|44.21|44.26|44.1||44.18|44.37|44.5|44.4|44.44|44.84|44.94|44.55|44.09|44.57|44.2|44.25|43.95|43.53|44.66|43.6|42.05|42.0712|41.4395|40.5163||39.836|39.7874|38.7864|38.8641|39.2723|39.3403|39.4084|39.5347|39.5347|39.9234|40.215|40.7203|39.9137|40.3316|41.4881|41.6339|40.8564|40.1275|40.1567|39.7388|39.3986|39.214||39.1751|39.1362|39.2529|39.146|39.8651|39.8554|39.6222|39.4861|39.4375|39.4472|39.6902|39.836|40.1178|39.9332|39.9429|39.6999|39.6805|39.661|40.0401|41.0022|41.1188|40.8175|40.6134|40.594|40.6718|40.3899|40.3316|40.5746|40.1956|40.0984|39.8068|39.3015|||39.4569|40.0401|40.1275|39.6805|39.1071|39.2237|39.6805|39.836|39.3598|39.9429|40.4191|40.3608|40.594|40.0498|39.9526|40.1858|40.7689|41.0702|41.9352|42.2753|42.7515|43.0819|43.354|43.1986|43.2666|43.286|43.3929|43.4998|43.6067|||44.1607|43.9663|43.7136||43.5581|43.1716|42.9296|42.6876|43.4136|43.5298
06276|18672|/equities/equatorial-on-nm|BOVESPA/MSCI_EEM||31.01|32.34|33.44|33.37|33.34|32.84|32.99||33.33|32.68||32.83|31.72|31.64|31.52|31.7|32.3|32.67|32.22|32.43|32.22|32.53|32.52|32.06|32.13|32.25|32.28|32.39|32.67|32.91|32.99|32.81|33.04|33.1|32.78|32.01|32.41|32.6|32.9|32.8|32.58|32.36|33.03|32.88|32.66|32.89|32.87|32.71|32.9|32.71|33.44|33.93|34.24|34.07|34.28|34.28|34.3|34.61|34.64|34.95|35.34|35.56|35.92|34.47|34.68|34.2|34.82|34.87|35.1|35.46|35.58|35.67|36.14|36.36|35.74|35.4|35.46|35.9|35.14|34.97|34.74|33.59|33.17|33.17|32.88|33.61|33.25|32.76|32.5|32.67|32.86|32.4|32.65|33.26|33.26|33.19|33.5|33.8|34.09|34.29|34.38|34.12|34.06|33.74|33.05|33.28|32.69|32.5|32.39|32.16|31.47|31.2|29.29|29.88|29.94|29.31|29.24|29.19|29.52|29.8|29.95|29.38|29.61|29.64|29.47|30.12|30.4|30.29|29.92|29.83|29.61||29.89|30.75|30.55|30.44|30.22|30.68|30.99|30.84|31.24|31.9|31.74|31.29|30.97|31.11|31.21|31.58|31.76|31.84|31.77|30.94||30.4486|31.0493|31.1084|30.7834|31.0198|31.0789|31.0001|31.1773|31.069|31.0789|31.3152|31.4038|31.3644|31.6796|32.0636|32.231|31.847|31.9651|32.3984|32.0735|31.9159|31.8765||32.3886|32.5462|32.9499|32.9401|33.5703|33.6294|33.3438|33.0878|33.137|33.0484|32.5166|32.9401|33.0976|33.0681|33.4127|33.2158|33.59|33.6491|33.3733|33.6491|33.7082|33.7279|33.6786|33.8165|33.2059|33.334|33.846|34.2301|33.6885|33.846|34.0725|33.5309|||34.0824|35.1656|35.786|35.4315|34.949|35.3724|35.6481|35.1951|34.6437|34.8209|35.2148|34.3384|34.0331|33.718|33.9839|34.171|34.7126|35.0868|35.0671|35.3133|34.7028|35.1459|34.8899|34.7225|34.3778|34.4172|34.6535|34.8406|35.2739|||35.2444|35.1754|34.9194||35.1065|35.2247|35.2542|34.5157|34.2695|34.2498
06277|18677|/equities/eztec-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||13.01|13.78|14.52|14.59|14.32|14.15|14.17||14.44|14.5||14.58|14.4|14.56|14.62|14.37|14.91|15.02|14.8851|14.6296|14.6958|13.4846|13.5413|13.88|13.8|13.83|13.7|13.55|13.95|14.16|14.28|14.27|14.72|14.62|14.38|14.16|14.1|14.33|14.3|14.26|13.99|14.23|14.76|14.14|13.56|13.84|13.78|13.94|13.68|13.32|14.43|15.15|15.32|14.92|14.79|14.85|13.89|13.88|13.83|13.95|14.18|14.15|14.28|14.05|13.98|14.13|14.77|14.84|15.05|14.92|14.83|14.52|14.99|14.97|14.71|14.45|14.46|14.08|14.24|14.27|14.22|13.85|13.75|13.48|13.51|14.25|13.41|13.25|13.45|13.62|13.67|13.96|14.31|14.68|14.8|14.52|14.7|15.1|15.29|14.86|14.56|14.78|14.31|13.87|13.63|13.75|13.78|13.29|13.14|13.18|13.26|13.27|13.27|13.48|13.31|13.08|13.38|13.02|13.2|13.33|13.43|13.08|13.76|13.48|13.7|13.74|13.68|13.35|13.34|13.49|12.98||13.09|13.35|13.14|13.4|13.55|14.23|14.6|14.15|14.01|14.07|14.1|13.99|14.14|14.32|14.2966|14.7546|14.884|14.884|14.7745|14.2369||14.1772|14.3165|13.8884|13.4603|13.5201|13.6694|13.6395|13.7291|13.759|14.4758|14.4161|14.3763|15.1927|15.2424|15.3121|15.6307|15.342|15.1329|15.7601|16.1683|16.3475|16.5467||16.3774|16.2579|16.3276|16.4272|16.8155|17.2413|17.1917|16.6669|17.3601|17.6473|16.8946|16.8748|16.8748|16.3995|16.1321|16.4292|17.4591|17.5482|17.4096|17.3106|16.8649|16.9937|17.4195|16.8847|16.8055|16.1519|15.6171|15.4884|15.1418|15.2408|15.0428|15.2111|||15.33|15.637|15.637|15.4587|15.5973|15.4587|15.736|16.043|15.6271|15.835|16.1519|16.1024|16.1321|16.2906|16.4292|16.1915|16.2509|16.5084|16.3896|17.2016|16.9838|17.1224|17.0135|16.964|17.1323|16.8055|17.1125|17.5086|18.7168|||19.1129|18.8257|18.7366||18.4593|18.8456|18.8158|19.1823|18.9446|18.8158
06278|18682|/equities/fleury-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||13.35|13.65|14.06|14.18|14.16|13.64|13.85||13.85|13.78||14.06|14.04|14|14.07|14.39|14.6|14.48|14.61|14.63|14.76|15.04|14.94|15.27|15.27|15.23|15.16|15.12|15.18|15|15.05|15.17|15.28|15.08|14.85|14.82|14.91|15.06|15.15|15.31|15.15|15.17|15.28|15.54|15.58|15.72|15.94|16.09|16.33|16.36|16.53|16.72|16.77|16.64|16.7|16.79|16.65|16.63|16.57|16.77|16.87|16.8|16.85|16.21|16.08|15.95|16.21|16.11|16.18|16.07|16.29|16.07|16.07|15.96|15.99|15.79|15.76|15.6894|15.5916|15.6894|15.6601|15.2686|14.9847|15.0434|14.9554|15.1903|15.1609|14.9456|14.9847|15.0728|15.1022|15.1217|15.1609|15.2392|15.3664|15.2783|15.2979|15.3958|15.4252|15.4252|15.2783|15.3175|15.3175|15.1511|14.7792|14.789|14.8183|14.8868|15.1707|15.2686|14.8281|14.74|14.143|14.1919|14.143|13.9962|14.1234|13.957|13.7809|13.9472|14.0745|14.1038|14.3094|14.2507|14.1332|14.2213|14.3094|14.4366|14.2409|14.2702|13.8396||14.1332|14.2507|14.0647|14.0549|14.143|14.5443|14.6617|14.6813|14.3485|14.4464|14.3387|14.5345|14.1919|14.6128|14.5541|14.6226|14.7498|14.6715|14.6324|14.3877||14.3877|14.3779|14.5736|14.3583|14.4366|14.4758|13.7906|13.7809|13.683|13.8298|13.9962|14.4366|14.5051|14.5834|14.6226|14.6324|14.5149|14.6226|14.7107|14.5443|14.5639|14.7107||14.8085|14.8281|14.7205|14.6911|14.926|15.0434|14.9749|14.7507|14.6829|14.5569|14.586|14.6053|15.2935|14.9252|15.6714|15.3031|15.3807|15.497|15.6617|15.7005|15.4485|15.7877|15.8168|15.371|15.3613|15.3516|15.4873|15.4485|15.3904|15.5261|15.4873|15.6327|||15.778|16.03|16.0494|16.1172|15.904|15.9913|15.9622|15.9719|15.9137|15.9428|16.1948|16.408|16.5534|16.2335|15.8653|16.03|16.3789|16.5921|16.8635|17.038|17.0864|17.1252|17.0864|17.1349|17.1058|17.1058|17.0961|17.2802|17.5225|||17.9296|18.0071|18.075||18.0168|17.8714|17.9393|17.8424|17.9102|18.1127
06279|18691|/equities/gerdau-met-pn|BOVESPA/MSCI_EEM_SMALLCAP||11.46|11.48|11.35|11.23|11.19|11.02|10.92||10.99|11.0385||11.0187|10.9199|11.2855|11.49|11.53|11.6|11.34|10.38|10.3|10.27|10.37|10.36|10.35|10.23|10.21|10.1|10.16|10.28|10.39|10.49|10.3|10.47|10.51|10.57|10.84|10.88|10.87|10.78|10.96|10.94|10.95|11.26|10.99|11.09|11.04|11|10.79|10.82|10.38|10.67|10.9|10.8|10.72|10.82|10.84|10.75|10.82|10.74|10.88|10.64|10.59|10.59|10.45|10.5|10.51|10.65|10.45|10.64|10.69|10.67|10.66|10.69|10.34|10.33|10.17|10.24|10.14|10.24|10.26|10.1|10.0008|10.0603|9.9909|10.0405|10.6358|10.8044|10.5861|10.4572|10.5762|10.5762|10.6556|10.5266|10.9929|11.0525|11.0128|11.0624|11.1417|11.0624|10.9632|10.6953|10.5961|10.5465|10.4869|10.5465|10.606|10.7052|10.8838|10.735|10.6258|10.6258|10.5465|10.4472|10.348|10.348|10.2687|10.2984|10.0702|9.9611|9.9016|10.0107|10.1397|10.1496|10.0702|9.971|10.0901|10.1992|10.2885|10.3381|10.5961|10.6953||10.6854|10.8838|10.854|10.983|10.735|10.8838|11.1517|11.2112|11.3997|11.3997|11.191|11.0739|10.9569|11.0154|11.0642|11.0935|11.2105|11.3666|11.2105|10.5959||10.3812|10.4788|10.4202|10.2446|10.6251|10.6934|11.0056|10.7129|10.5178|10.6739|10.5763|10.8593|10.4983|10.508|10.5178|10.752|10.6056|10.4983|10.6056|10.3032|10.2446|10.0983||10.0787|10.0202|9.8446|9.8934|9.9714|10.0202|9.9422|9.8251|9.6592|9.5616|9.9129|9.9031|9.786|9.669|9.5812|9.669|9.8836|9.9617|10.1666|10.0981|9.8262|9.9233|9.8845|9.7582|9.9039|9.9136|9.9524|9.7874|9.7291|9.7582|9.6126|9.6126|||9.8262|10.0301|9.9621|9.9524|9.7777|9.865|9.7|9.8456|9.7388|9.8262|9.8456|9.7874|9.8359|9.6223|9.5446|9.5446|9.5446|9.5252|9.7|9.7097|9.7874|9.7971|9.9136|10.3991|10.4379|10.3408|10.4379|10.4865|10.6224|||10.5641|10.5059|10.5253||10.5641|10.4185|10.3602|10.4379|10.5738|10.4379
06280|18689|/equities/gerdau-pn-n1|BOVESPA/MSCI_EEM||20.46|20.49|20.35|20.28|20.31|19.85|19.87||19.73|19.8665||19.7877|19.5908|20.0044|20.47|20.46|20.67|19.98|18.4|18.53|18.3|18.53|18.56|18.53|18.35|18.23|18.04|18.15|18.23|18.51|18.61|18.26|18.53|18.5|18.57|19.14|19.35|19.3|19.19|19.47|19.28|19.2|19.68|19.3|19.32|19.25|19.08|18.54|18.65|18.02|18.4|18.76|18.63|18.52|18.82|18.95|18.69|18.82|18.59|18.78|18.47|18.46|18.37|18.25|18.39|18.42|18.59|18.25|18.47|18.58|18.49|18.48|18.47|17.75|17.72|17.48|17.57|17.51|17.79|17.72|17.4993|17.3106|17.3304|17.2311|17.251|18.2342|18.6513|18.2441|18.0355|18.2739|18.264|18.3534|18.0058|18.6612|18.8301|18.7407|18.9095|18.9989|18.8698|18.5619|18.2242|18.0653|17.8469|17.8171|17.9561|18.1547|18.3732|18.7109|18.4527|18.3732|18.3434|18.2242|18.0852|17.8171|17.8369|17.7078|17.5886|17.2212|17.0126|16.8338|17.102|17.4695|17.4496|17.1516|16.963|17.0722|17.3701|17.39|17.3999|18.0355|18.1845||18.3236|18.691|18.5421|18.8301|18.403|18.7903|19.277|19.5352|20.1013|20.2999|19.5044|19.2205|19.0149|19.0051|19.1813|19.054|19.3673|19.7198|19.3771|18.3588||18.1336|18.349|18.2903|17.9574|18.6526|18.8582|19.5925|18.8386|18.7407|18.93|18.5954|19.1503|18.7831|18.726|18.8484|19.0524|19.0932|18.9381|19.1095|18.4975|18.5628|18.3507||18.1956|18.0651|17.5918|17.7224|17.9182|18.1059|17.8448|17.7469|17.5837|17.3389|18.2364|18.1222|17.6816|17.4939|17.3307|17.5021|17.804|17.8856|18.3425|18.2201|17.5621|17.5946|17.5865|17.3997|17.7977|17.8465|17.9277|17.3834|17.3185|17.3834|17.0829|17.0098|||17.5621|17.8708|17.7977|17.7733|17.5053|17.6353|17.2291|17.3997|17.3591|17.814|17.8221|17.8221|17.8302|17.3753|17.1885|17.2616|17.0829|16.961|17.2616|17.3185|17.5215|17.5784|17.9683|19.0568|19.1299|18.8212|19.073|19.1462|19.3492|||19.3005|19.2111|19.268||19.333|19.1624|18.8781|19.0487|19.6173|19.1543
06281|1178707|/equities/getnet-adquirencia-unt|BOVESPA||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06282|18692|/equities/gol-pn-es-n2|BOVESPA/MSCI_EEM_SMALLCAP||1.41|1.56|1.64|1.7|1.66|1.6|1.76||1.35|1.24||1.19|1.13|1.14|1.14|1.14|1.2|1.14|1.15|1.13|1.12|1.16|1.16|1.2|1.2|1.11|1.1|1.1|1.11|1.09|1.13|1.16|1.14|1.1|1.09|1.11|1.1|1.08|1.11|1.07|1.08|1.05|1.07|1.08|1.11|1.11|1.13|1.09|1.1|1.11|1.14|1.21|1.29|1.13|1.15|1.13|1.07|1.07|1.07|1.07|1.08|1.08|1.08|1.09|1.08|1.16|1.14|1.1|1.11|1.12|1.13|1.1|1.13|1.09|1.11|1.1|1.13|1.18|1.2|1.2|1.12|1.1|1.1|1.09|1.08|1.12|1.15|1.16|1.16|1.17|1.16|1.13|1.16|1.21|1.23|1.2|1.22|1.26|1.27|1.27|1.3|1.28|1.31|1.31|1.33|1.2|1.07|1.05|1|1.03|1.17|1|1.02|1.04|1.04|1.03|1.06|1.04|1.07|1.08|1.09|1.09|1.11|1.1|1.11|1.12|1.14|1.16|1.15|1.19|1.16||1.29|1.36|1.46|1.5|1.36|1.46|1.24|1.26|1.26|1.28|1.25|1.26|1.28|1.27|1.31|1.34|1.36|1.37|1.4|1.38||1.35|1.43|1.24|1.24|1.36|1.38|1.4|1.41|1.56|1.43|1.42|1.45|1.5|1.54|1.55|1.58|1.57|1.56|1.58|1.57|1.57|1.68||1.69|1.71|1.77|1.76|1.77|1.81|1.8|1.7|1.8|2.02|2.06|2.11|2.14|2.24|2.46|2.62|2.72|2.7|2.63|2.59|2.67|2.68|2.72|2.71|2.72|2.75|2.79|2.81|2.91|2.62|2.69|2.72|||2.4|2.53|2.68|2.75|2.59|2.74|2.92|3.07|3.4|5.81|6.02|6.97|7.02|7.01|7.24|7.18|6.94|6.98|7.18|7.2|8.06|8.09|8.16|8.26|8.44|8.14|8.14|8.43|8.93|||9.18|9.29|9.18||9.17|9.07|8.84|9.17|8.94|9.15
06283|1073236|/equities/hapvida-participacoes-investimentos|BOVESPA/MSCI_EEM/EMCONSGROWTH||2.76|2.88|3.08|3.06|3.02|2.98|2.97||3.05|3.17||3.24|3.37|3.33|3.22|3.25|3.46|3.4|3.45|3.52|3.54|3.61|3.62|3.76|3.73|3.81|3.82|3.83|3.69|3.81|3.8|3.84|3.87|3.94|3.92|3.9|3.91|3.96|4.04|4.06|4.09|4.11|4.21|4.1|4.15|4.09|4.22|4.31|4.35|4.36|4.54|4.71|4.74|4.63|4.75|4.62|4.52|4.56|4.55|4.5|4.59|4.6|4.6|4.42|4.31|4.32|4.47|4.49|4.5|4.52|4.52|4.6|4.63|4.59|4.5|4.5|4.48|4.5|4.44|4.52|4.59|4.51|4.41|4.42|4.32|4.31|4.29|4.24|4.17|4.25|4.2|4.06|4.05|3.98|3.95|4.02|4.05|4.18|4.24|4.19|4.13|4.15|4.16|4.08|4|3.99|4.03|3.93|3.79|3.87|3.92|3.93|3.86|3.94|3.9|3.69|3.81|3.74|3.78|3.74|3.81|3.8|4.02|3.98|3.93|3.98|4.08|4.05|4.1|4.1|4.15||4.19|4.37|4.3|4.34|4.44|4.54|4.59|4.67|4.59|4.53|4.57|4.49|4.12|4.14|4.15|4.14|4.14|3.96|3.89|3.83||3.82|3.91|3.82|3.63|3.71|3.66|3.68|3.68|3.62|3.65|3.67|3.93|3.96|4.04|4.05|4.16|4.06|4.14|4.1|3.92|3.94|3.95||3.81|3.81|3.84|3.93|3.93|4.02|3.97|3.88|3.91|3.88|3.92|3.95|3.98|3.94|4|3.86|3.88|3.82|3.75|3.74|3.77|3.84|3.77|3.63|3.63|3.58|3.56|3.58|3.51|3.55|3.47|3.55|||3.55|3.66|3.84|3.95|3.91|3.96|3.95|4.02|3.92|3.96|4.06|4.07|4.05|4.01|4.04|4.05|4.34|4.5|4.58|4.63|4.55|4.45|4.55|4.56|4.49|4.32|4.28|4.35|4.41|||4.49|4.42|4.42||4.35|4.41|4.44|4.68|4.52|4.64
06284|18698|/equities/hypermarcas-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||19.71|19.99|20.5|20.51|20.52|20.28|20.34||20.79|21.11||21.39|20.85|21.07|21.23|21.4|22.38|22.32|22.49|23.14|23.15|23.14|24.56|24.5|25.99|27.62|28.59|28.07|28.14|26.92|26.04|26.62|27.34|27.6|27.58|27|27.25|27.4|27.65|27.38|26.91|26.67|27.36|26.84|26.73|27.07|26.68|26.9|27.27|27.133|28.3045|28.9101|29.3866|29.0789|29.744|29.1682|28.9995|29.0392|28.1457|28.3442|28.7016|28.3939|28.3541|28.2648|28.4236|28.93|30.1114|30.1312|30.5879|30.9155|31.0347|31.8686|31.6899|31.948|32.1267|31.3325|31.4318|31.5708|30.9453|30.0717|29.6249|29.7143|29.5256|29.8235|28.93|28.5031|28.6023|29.3171|29.3271|29.4462|29.2973|27.8975|28.4432|28.7697|28.6905|28.1959|28.5224|28.8291|28.8785|29.0764|29.1555|29.1654|29.2742|28.7598|28.9082|29.1852|28.928|28.8983|28.9775|28.74|29.116|29.0863|28.9775|29.1061|29.1061|28.6434|29.4421|28.9983|28.4856|28.456|28.5152|28.5349|28.9688|29.0476|28.5053|28.5251|29.1955|28.5152|28.3969|28.4659|27.9236||29.4716|29.9252|29.5998|29.7872|29.8972|29.7399|30.5262|30.4377|29.9365|30.0348|30.0151|30.1036|29.9856|30.0348|29.966|29.9267|29.9758|29.907|30.0839|29.7006||29.5532|29.8677|28.1674|28.4819|28.649|28.6512|28.6512|28.2398|27.8872|29.0528|29.2193|29.5328|29.5524|30.3262|30.8355|31.1784|30.9825|31.5408|31.913|31.3645|31.7857|32.3832||32.7652|32.9709|33.4411|33.6566|34.0288|34.09|34.1388|32.8495|33.7872|33.4063|33.4063|33.5918|32.8983|32.4099|32.703|32.8397|33.1816|33.0448|33.6895|33.5625|33.2402|33.5723|33.8067|33.1718|33.1621|33.0275|32.1996|32.297|32.4528|32.5113|31.2354|31.0211|||31.5276|31.547|32.0048|31.1185|30.6607|31.2841|31.3054|31.956|31.1015|31.1112|30.8005|31.3734|32.1599|31.7618|32.0531|32.1308|32.6163|33.4514|33.3251|34.1505|34.4903|34.0922|34.5195|35.0632|35.2866|34.5195|33.9563|34.403|34.7622|||35.1312|35.0244|35.1195||34.9654|34.7537|35.2158|35.0425|34.7055|35.3698
06285|18701|/equities/iguatemi-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06286|1030995|/equities/irb-brasil-resseguros|BOVESPA/MSCI_EEM_SMALLCAP||40.99|40.93|41.35|41.75|40.19|39.43|39.75||40.31|40.77||40.79|45.88|43.72|42.43|41.06|42.77|43.16|43.1|43.11|43.6|44.16|44.8|44.7|44.7|44.95|48.45|48.15|42.53|42.56|42.46|43.14|44.04|44.46|44.31|43.69|43.34|44.17|44.61|45.2|44.83|44.91|46.06|45.19|45.5|46.08|46.55|46.71|46.5|46.19|46.85|46.89|47.1|47.42|47.6|48.56|47.15|46.12|48.62|50.72|52.35|51.72|52.46|52.5|50.78|48.89|49.04|49.25|49.5|49.28|50.45|47.6|47.14|46.59|46.97|47|42.5|33|31.96|30.57|29.7|29.4|29.23|29.1|28.77|29.66|29.99|29.55|29.02|29.35|29.45|29.28|29.95|30.89|31.16|32.15|32.37|32.38|32.66|31.95|31.62|31.38|31.07|30.7|30.8|31.33|31.8|31.57|31.59|31.8|32.35|33.16|32.6|31.94|32.29|31.66|31.78|31.14|31.72|31.95|32.02|32.14|32.87|33|31.86|32.06|32.39|31.89|31.38|31.74|32.94||33|33.65|33.78|34.31|34.28|34.62|35.11|37.5|40.61|37.46|37.2|38.33|39.81|40.12|39.9|40.25|43.2|44.11|45.2|44.78||43.78|43.27|42.76|41.4|41.09|40.72|41.17|39.78|40.1|40.35|38.88|40.3|40.68|40.85|41.8|42.4|42.95|42.69|38.28|38.23|38.61|39.77||38.07|38.08|38.6|38.98|39.95|40.49|40.41|39.6|39.84|40.34|40.85|41.04|41.16|43.36|43.73|43.93|43.8|43.98|42.78|39.27|39.25|41.22|41.45|41.64|41.85|41.58|41.94|41.96|41.68|40.61|40.7|39.97|||41.22|42.78|42.97|42.44|40.7|40.6|40.87|41.8|40.42|40.92|41.4|41.44|41.88|42|38.81|38.99|39.39|39.7|40.68|40.88|41.35|41.1|42.18|42.19|42.7|42.31|42.98|42.8|44.41|||45.2|45.57|46.3||49.13|50.2|51.44|50.13|49.31|49.95
06287|18706|/equities/itausa-pn-ej-n1|BOVESPA/MSCI_EEM||9.81|10.08|10.46|10.54|10.27|10.27|10.34||10.43|10.41||10.49|10.57|10.71|10.7|10.76|11.11|11.07|11.1|10.74|10.64|10.72|10.76|10.83|10.81|10.76|10.78|10.67|10.63|10.65|10.66|10.66|10.65|10.63|10.62|10.54|10.59|10.62|10.75|10.72|10.68|10.86|11.1|11.13|11.23|11.23|11.2|11|11.05|10.97|11.14|11.28|11.21|11.19|11.23|11.31|11.22|11.27|11.24|11.27|11.22|11.23|11.28|11.07|10.99|10.9365|11.136|11.146|10.9365|10.9864|11.0562|10.9365|11.0662|11.0861|11.0562|11.1161|10.9764|10.9065|10.6271|10.3976|10.3278|10.1382|10.1083|10.0484|9.8388|9.9885|10.1781|10.2479|10.2978|10.3278|10.2679|10.2679|10.2779|10.3477|10.3976|10.3777|10.3577|10.3477|10.2479|10.228|10.1881|10.1382|10.0883|9.9486|9.9386|10.0085|10.0783|10.0284|9.8388|9.8887|9.8488|9.8987|9.8588|9.9386|9.9087|9.7989|9.7636|9.7142|9.6352|9.5956|9.4968|9.5956|9.6846|9.7043|9.6055|9.7834|9.8822|9.7834|9.7142|9.7043|9.74||9.8189|9.9273|9.878|9.9372|9.9668|10.0555|10.1146|10.1541|10.1639|10.2231|10.1935|10.1343|10.016|9.9076|9.9076|9.9668|9.9372|9.7893|9.7794|9.6414||9.5823|9.5921|9.5921|9.4738|9.4936|9.5527|9.4541|9.464|9.5034|9.5034|9.5626|9.7794|9.8386|9.8977|10.0653|10.1048|10.016|9.9372|10.1639|10.0752|10.0851|10.4005||10.3808|10.3414|10.2428|10.1738|10.3414|10.4982|10.508|10.4884|10.5569|10.5667|10.5178|10.5178|10.3709|10.2827|10.2534|10.2534|10.2534|10.1554|10.1065|10.1456|10.2886|10.3374|10.269|10.1616|10.2006|10.2954|10.3619|10.3904|10.039|9.982|9.9345|9.887|||9.9155|10.001|10.02|10.0485|9.6591|9.5356|9.5736|9.6591|9.4691|9.5356|9.5546|9.4976|9.6686|9.5831|9.5641|9.5356|9.5926|9.6211|9.6781|9.7065|9.6686|9.6686|9.7065|9.6971|9.735|9.773|9.6686|9.735|9.8015|||9.8775|9.8775|9.773||9.735|9.6211|9.6211|9.6686|9.6117|9.6023
06288|18708|/equities/itauunibanco-pn-edj-n1|BOVESPA/MSCI_EEM||32.93|33.83|34.85|35.16|34.21|34.4|34.43||34.7|34.57||34.61|34.85|35.28|35.42|35.37|36.48|36.43|36.65|35.54|35.3|35.5921|35.5721|35.9219|35.8919|35.78|35.83|35.4|35.25|35.42|35.38|35.43|35.27|35.31|35.07|34.97|34.97|35.2|35.52|35.32|35.14|35.32|36.26|36.31|36.9819|36.842|36.872|36.1523|36.3122|35.9624|36.4622|36.587|36.7359|36.6863|36.9243|37.0335|36.9839|37.2418|37.0831|37.1525|37.2815|37.3013|37.4898|36.6962|36.4085|36.6587|37.0652|37.1545|36.4009|36.3315|36.738|36.4405|37.0652|37.0454|36.9463|37.1743|36.7777|36.4703|35.2903|34.5268|34.269|33.8525|33.8922|33.6542|32.7519|33.2576|33.8327|34.1025|34.2016|34.3007|34.0331|33.9043|34.0232|34.0926|34.1421|34.3106|33.9043|33.9439|33.5475|33.3691|33.3889|33.3592|33.1808|32.8042|32.7051|32.7844|32.9429|32.9925|32.3681|32.3681|32.2316|32.3009|32.0731|32.3703|32.5486|31.875|31.8995|31.7324|31.6734|31.4474|30.8283|31.1231|31.1919|31.1428|31.0543|31.2509|31.4474|31.0936|31.1231|31.1034|30.85||30.9679|31.567|31.3018|31.6652|31.8617|32.2644|32.6867|32.8045|32.7751|33.0206|32.9715|32.9617|32.5885|32.4313|32.3724|32.7751|32.6474|32.0876|32.009|31.5375||31.6081|31.7063|31.7554|31.4118|31.5002|31.7161|31.1566|31.3824|31.4118|31.186|31.2842|32.0302|32.1284|32.3247|32.8842|33.0119|32.9137|32.3836|33.0707|32.9628|32.9431|34.1505||34.1331|34.0252|33.7407|33.1029|33.5543|34.0299|34.0981|33.9519|34.0493|34.0006|34.0299|34.0201|33.7181|33.3869|33.3771|33.4551|33.4063|33.1628|33.3187|33.3869|33.8369|33.9732|33.9343|33.535|33.4766|33.8174|33.7821|33.8953|32.943|32.8016|32.6507|32.4716|||32.4433|32.8487|32.877|32.877|31.4627|31.0102|31.1704|31.4081|30.8521|30.9841|31.0123|30.7862|31.1631|30.739|31.2573|31.1348|31.2856|31.2479|31.6343|31.6343|31.5495|31.6437|31.606|31.5118|31.7285|31.7568|31.3139|31.8227|31.9358|||31.9943|31.9755|31.8154||31.5893|30.9583|31.0525|31.4104|31.109|31.1184
06289|18709|/equities/jbs-on-nm|BOVESPA/MSCI_EEM||37.89|36.71|35.27|35.1|34.9|34.7861|33.9697||34.1349|34.9319||37.2|36.43|36.07|35.73|35.67|36.9|37.13|36.2|36.13|36.23|37.19|36.79|36.48|36.25|35.05|35.32|35.33|35.2|35.07|34.94|34.61|34.34|33.58|32.78|32.37|32.72|32.59|32.54|32.8|32.44|33.21|33.6|33.04|31.64|31.51|31.52|31.8|32.5|32.48|33.59|33.52|33.99|34.89|33.72|33.86|33.69|34.28|34.39|34.96|34.62|35.34|34.59|34.34|34.83|35.3|35.18|35.16|35.35|35.24|36.45|36.8|36.72|37.23|38.34|38.47|38.38|37.34|34.99|33.75|33.48|33.04|32.07|33.12|33.23|34.58|34.6|34.6|34.67|33.68|33.49|30.94|31.22|31.39|31.48|31.88|32.21|32.43|32.2|32.28|32.42|31.8|31.18|31.3|31.29|31.88|31.71|33.33|33.3|33.03|32.74|32.79|32.04|31.54|31.09|30.9|29.93|29.6|28.9|28.68|29.1|29.27|29.64|29.68|29.65|29.37|29.33|28.84|28.72|29|29.12||29.25|29.26|29.35|29.77|29.48|29.99|29.5|29.63|29.28|28.45|27.54|25.34|25.13|25|24.7|24.64|24.34|24.18|24.21|24.44||23.47|23.4|23.05|22.2|22.29|22.22|22.32|22.57|22.54|22.77|23.35|23.29|22.17|22.45|22.39|22.44|21.65|21.54|21.67|21.22|20.95|21.37||21.95|22.02|22.8|23.12|23.35|23.44|23.28|23.36|23.32|23.96|23.7|23.53|22.69|22.2|21.75|21.64|22.89|23.09|22.76|23.38|23.51|23.19|22.92|22.38|21.68|22.3|22.32|22.29|22.39|22.62|22.9|22.88|||23.06|23.61|23.79|23.89|23.59|23.26|23.53|23.91|23.75|24.3|24.56|24.32|24.47|24.38|23.95|23.93|24.5|24.44|24.72|24.95|24.78|24.31|24.28|24.32|24.15|24.33|24.43|25.33|25.29|||25.13|25.08|25.08||25.03|25.28|25.31|24.22|23.81|24.23
06290|18711|/equities/jhsf-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||4.37|4.5177|4.7461|4.627|4.5078|4.4582|4.4||4.44|4.46||4.49|4.53|4.53|4.56|4.54|4.68|4.65|4.62|4.62|4.42|4.4487|4.419|4.4785|4.4686|4.51|4.49|4.4|4.46|4.48|4.58|4.58|4.61|4.4|4.36|4.35|4.48|4.51|4.58|4.47|4.31|4.33|4.47|4.42|4.1286|4.1286|4.1088|4.1088|4.1286|4.1584|4.3172|4.5455|4.5256|4.4859|4.5058|4.5256|4.5157|4.5157|4.4859|4.476|4.4959|4.4959|4.5356|4.4363|4.4165|4.3668|4.3557|4.3754|4.3853|4.4148|4.4148|4.4838|4.4739|4.3951|4.2571|4.336|4.3064|4.1685|4.129|4.1685|4.1487|4.0403|4.0108|3.9812|3.9517|4.0108|4.0305|4.0195|3.9315|3.9412|3.951|3.9217|3.9901|4.0293|4.0293|4.0586|4.1368|4.1564|4.1857|4.2249|4.2249|4.2151|4.2249|4.1564|4.1564|4.1662|4.1173|3.9608|3.9021|3.9021|3.8812|3.8618|3.8521|3.8812|3.8521|3.7357|3.7357|3.7163|3.7163|3.6678|3.7066|3.7163|3.7842|3.7454|3.8036|3.8327|3.8424|4.0365|4.0365|4.0074|3.9395||3.9384|4.0154|3.9673|3.9769|3.9673|3.9962|4.0443|4.1695|4.0443|4.0636|4.0925|4.1021|4.0828|4.1695|4.0732|4.1117|4.131|4.208|4.2562|4.2273||4.1887|4.2361|4.1787|4.0831|4.0161|4.0448|4.1213|4.0926|4.0735|3.997|3.9779|4.0353|4.1978|4.4942|4.5899|4.6472|4.5707|4.5612|4.6281|4.6377|4.5516|4.6759||4.6559|4.2568|4.2283|4.0383|4.0763|4.1523|4.1713|4.0858|4.1143|4.1998|4.1808|4.1523|4.1333|4.1713|4.1998|4.1238|4.1713|4.2188|4.2663|4.2663|4.2368|4.2557|4.1991|4.1425|4.2746|4.2463|4.1519|4.1047|4.0387|4.0387|4.0576|4.067|||4.1991|4.5294|4.4727|4.4444|4.3973|4.4256|4.4633|4.5187|4.5374|4.5937|4.6312|4.6218|4.6874|4.6405|4.6968|4.6687|4.7249|4.7718|4.7999|4.8562|4.8749|4.8093|4.8374|4.8374|4.828|4.8655|4.978|5.0062|5.2218|||5.2968|5.2399|5.0907||4.9881|4.755|4.6338|4.5779|4.6245|4.6431
06291|102072|/equities/klabin-unt|BOVESPA/MSCI_EEM||22.26|21.95|21.51|21.41|21.48|21.58|21.24||20.7|20.6||20.72|21|20.7|20.47|20.7747|21.6006|21.9447|22.0136|22.13|21.07|21.31|21.04|20.82|21.13|20.96|20.62|20.84|20.97|20.9|20.79|20.73|20.39|20.47|20.21|20.56|20.99|21.3|21.32|21.49|21.42|21.21|21.54|21.08|21.4|21.21|21.46|21.1|21.15|20.96|21.25|21.5|21.63|21.72|21.94|22.02|21.93|22.11|22.47|21.8|21.88|22|22|21.68|21.65|21.59|21.93|22.05|22.06|22.18|22.33|22.29|22.38|22.13|21.37|21.08|21.05|21.16|20.87|20.99|20.99|20.91|20.89|20.99|21.1519|21.8113|21.7916|21.9097|21.9786|21.6932|21.1026|21.3979|21.3979|21.8015|21.6834|21.4373|21.2601|21.3782|21.1617|21.1026|20.7581|20.6794|20.5908|20.5318|20.7089|21.1322|21.3487|21.6932|21.6735|21.703|21.1125|21.3487|20.6991|20.3054|20.3841|20.4924|20.4235|20.2365|20.2562|20.1774|20.0495|20.2463|20.2857|20.2266|19.6951|19.7542|19.8034|19.9412|19.9412|20.2266|20.4038||20.4924|20.8467|20.7975|20.6991|20.7286|21.0436|21.3093|21.4865|21.4668|21.4767|21.2798|21.516|21.4373|21.3782|21.5456|21.4767|20.9255|20.7948|20.7496|20.6082||20.5552|20.4404|20.7407|20.6612|21.2177|21.2177|21.7301|21.7478|21.6241|21.7743|21.9068|21.9951|22.3308|22.3043|22.4191|22.3484|22.1541|22.0304|22.2424|22.2248|22.1894|22.3573||22.3838|22.3661|21.9068|21.7124|21.9951|22.2778|21.8714|21.8979|21.1736|20.5729|20.1842|20.1224|19.9192|19.7337|20.0164|19.8662|19.7779|19.9722|19.9634|20.0606|20.0959|20.1401|19.9722|19.5659|19.5217|19.4599|19.2832|19.2302|19.1596|19.2832|18.9705|18.7777|||19.0231|19.286|19.1983|19.0056|18.7252|18.6025|18.769|19.0056|18.953|19.2509|19.47|19.3473|19.2597|19.1545|19.2071|19.2684|19.4086|19.4875|19.8292|19.8555|19.9344|19.5401|19.5839|19.6627|19.6277|19.3911|19.4262|19.4349|19.5401|||19.47|19.3473|19.3298||19.2159|18.9658|18.757|18.6613|18.5482|19.279
06292|18770|/equities/localiza-on-ej-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||38.78|41.32|44.29|44.29|44.63|44.35|43.84||44.1|44.6||45.81|46.2|45.93|42.57|41.67|43.63|43.11|42.52|42.45|42.53|42.86|42.86|42.7|42.89|43.59|43.65|42.85|42.56|42.9|43.07|42.8|43.21|43.12|42.86|41.88|41.69|42.6|43.04|42.74|42.14|41.25|42.43|41.7|41.89|42.07|42.4|43.3623|43.6199|42.7483|44.0259|45.2739|45.5314|43.9665|44.1745|43.7783|42.3025|42.3719|42.1837|42.0946|42.4016|42.0946|42.1837|41.5993|41.1536|41.0348|42.4412|42.4808|42.6591|42.4412|42.4412|43.5406|43.5406|43.6595|43.8279|42.1936|40.7178|42.57|49.7508|49.3744|49.0773|48.7207|48.3543|44.5806|43.8675|44.6499|44.333|43.5802|42.2728|43.8576|43.6199|43.2237|43.3921|43.0058|43.3821|43.5604|44.5905|45.789|46.6507|46.3535|46.819|46.1752|45.6503|44.3528|43.4911|43.5703|43.5802|42.5601|41.5795|42.6987|42.4016|42.4709|41.7194|42.0131|41.9054|41.1026|40.0745|39.2423|39.0661|39.2521|39.8493|40.241|41.3278|41.5334|41.9152|42.5321|43.0902|43.3741|41.9446|42.1796|43.0706||43.3741|44.9994|44.4413|45.3029|45.3225|45.7631|47.1632|47.4667|48.3871|47.9073|47.643|46.0177|46.3995|51.344|49.0725|49.1997|48.7591|48.9158|49.7089|48.8962||49.3858|49.7774|49.6403|48.2696|49.9243|49.4151|49.513|50.8642|50.2376|49.9047|50.1984|50.8152|52.3231|52.5189|53.8994|54.4869|52.9301|52.4699|53.3609|51.6475|51.6083|53.5456||53.6525|52.5639|53.2929|51.5337|52.321|53.497|53.1666|52.1946|51.7475|52.6028|53.118|53.1763|53.3124|51.6989|53.1957|51.7572|50.6589|50.4548|51.417|52.1168|52.2918|52.9236|52.9722|52.2238|52.3793|53.2152|52.8167|52.8847|51.0963|51.0866|51.0671|50.7561|||51.8836|52.2918|52.457|52.6903|52.6514|53.2443|53.1763|54.2552|54.0899|55.7034|57.2488|57.4432|58.25|57.9875|58.9109|58.872|59.7759|59.4746|59.0956|59.7759|60.5146|61.127|61.5838|61.1658|61.5644|59.4552|59.4163|59.8926|61.7296|||62.1087|62.0115|62.6579||62.9088|62.378|62.2815|62.8123|62.6386|63.7968
06293|40434|/equities/companhia-de-locacao-das-americas|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06294|1156708|/equities/locaweb-servicos-de-internet-sa|BOVESPA/MSCI_EEM_SMALLCAP||3.87|4.09|4.39|4.55|4.32|4.17|4.12||4.21|4.29||4.36|4.33|4.2365|4.266|4.492|4.5412|4.4724|4.57|4.44|4.19|4.2|4.31|4.39|4.49|4.46|4.47|4.46|4.57|4.57|4.57|4.39|4.45|4.6|4.32|4.22|4.16|4.25|4.32|4.24|4.12|4.12|4.34|4.26|4.3|4.37|4.32|4.3|4.34|4.21|4.39|4.56|4.7|4.6|4.62|4.62|4.45|4.48|4.47|4.47|4.58|4.76|4.61|4.66|4.62|4.68|4.84|4.89|4.83|4.9|4.91|5.05|5.13|5.26|5.35|4.81|4.87|4.99|4.84|4.95|4.72|4.68|4.67|4.4|4.4|4.4|4.45|4.41|4.33|4.48|4.53|4.55|4.47|4.49|4.58|4.5|4.58|4.68|4.88|4.69|4.75|4.82|4.76|4.54|4.58|4.47|4.23|4.1|4.01|4.06|4.16|4.15|3.98|4.07|4.11|4.09|4.19|4.09|4.08|4.18|4.29|4.26|4.4|4.33|4.38|4.5|4.65|4.53|4.65|4.7|4.4||4.29|4.35|4.3|4.21|4.32|4.45|4.58|4.7|4.65|4.79|4.8|4.81|4.92|5.2|5.17|4.93|4.99|5.05|5.14|4.99||4.73|4.8|4.71|4.72|4.87|4.9|4.98|5.01|5.07|5.09|5.01|5.25|5.43|5.5|5.45|5.56|5.38|5.35|5.37|5.37|5.44|5.75||6.06|6.06|6|5.94|6.01|6.27|5.95|5.92|5.85|5.8|5.92|5.97|5.89|5.84|5.9|5.88|5.9|5.93|5.79|5.84|5.74|5.69|5.71|5.59|5.53|5.53|5.53|5.62|5.78|5.52|5.49|5.52|||5.72|5.53|5.51|5.28|5.3|5.63|5.57|5.68|5.5|5.62|5.6|5.62|5.87|5.58|5.79|5.92|6.24|6.33|6.18|6.24|6.45|6.23|6.2|6.17|5.8|5.74|5.55|5.67|6|||6.28|6.41|6.35||6.12|6.25|6.27|6.01|6.03|6.29
06295|18717|/equities/lojas-americ-pn-int|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06296|18724|/equities/lojas-renner-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||15.07|16.05|17.09|17.12|16.45|16.19|16.3||16.66|16.49||16.79|16.93|16.91|17.07|17.56|19.09|18.97|18.99|19.07|18.65|19.05|18.8|18.66|18.79|18.95|18.9|18.17|18.36|18.67|18.9|18.71|19.06|19.14|18.91|18.79|18.25|17.97|18|18.3|18.13|18.1|18.48|18.47|18.06|18.23|18.43|18.54|18.49|17.88|18.75|19|19.18|19.07|19.33|18.95|18.27|18.06|17.7|17.75|17.98|17.9|17.67|17.48|16.94|17.19|17.45|18.32|18.28|17.67|17.59|16.82|16.77|16.88|16.85|16.71|16.59|16.04|15.67|15.77|15.52|14.78|14.55|14.32|13.97|13.74|13.54|13.34|13.55|13.53|13.32|13.16|13.05|13.34|13.53|13.34|13.53|13.74|13.95|13.72|13.66|13.72|13.73|13.2|13.21|13.34|13.26|12.6|12.44|12.49|12.58|12.56|12.34|12.54|12.57|12.38|12.81|12.43|12.38|12.57|12.69|12.58|12.99|12.85|13.03|13.13|13.21|12.82|12.82|12.9|13.12||13.26|13.29|13.2|13.22|13.13|13.74|14.44|14.62|14.69|14.76|15.28|15.32|15.1|15.59|16.44|16.49|16.26|16.11|16.23|15.46||15.38|15.48|15.58|15.27|15.56|15.36|15.66|15.7|15.51|16.11|16.06|16.03|16.28|16.39|16.9|17.2|16.95|17.06|17.41|17.12|17.25|16.68||16.7|15.99|15.49|15.53|15.54|15.86|16|15.31|15.38|15.69|16.58|16.61|16.16|15.79|15.91|16.04|15.99|16.09|16.11|16.23|15.53|15.83|15.72|14.96|15.25|14.7|14.34|14.38|14.22|14.24|14.38|14.38|||14.88|14.97|15.13|15.17|15.32|15.88|15.94|15.85|15.23|15.39|15.73|15.89|15.58|15.77|15.99|16.28|16.33|16.32|16.57|16.74|16.68|16.09|16.47|16.62|16.86|16.34|16.35|16.7|16.85|||17.12|17.13|17.21||17.17|16.87|16.68|16.8|16.88|17.23
06297|18729|/equities/magaz-luiza-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||9.22|9.79|10.75|10.74|10.01|9.43|9.31||9.41|9.46||9.55|9.54|9.59|9.57|9.92|10.1|9.92|10.02|9.88|9.59|9.67|9.68|9.52|9.6|9.52|9.51|9.32|9.81|9.79|9.72|9.73|9.97|9.97|10.06|9.47|9.32|9.52|9.63|9.93|9.77|9.91|10.12|9.93|10.06|10.38|10.33|10.33|10.33|10.38|11.15|11.78|12.21|11.9|11.82|11.94|11.31|11.52|11.51|11.89|12.51|12.36|12.35|12.28|12.2|12.78|13.25|13.47|13.73|13.78|13.77|13.84|14.08|13.93|14|13.36|13.41|13.45|13.4|13.84|13.25|12.7|12.25|11.68|11.65|11.59|11.5|11.46|11.41|11.98|11.98|11.93|12.23|12.47|12.83|12.99|13.57|13.87|14.42|14.33|13.94|14.04|14.14|13.55|13.59|13.73|13.46|12.73|12.33|12.29|12.2|12.34|11.7|12.27|12.39|10.99|11.59|11.13|11.18|11.33|11.79|11.58|12.95|12.48|11.85|12.6|12.89|12.34|12.86|12.95|12.39||12.63|13.58|13.19|14.1|14.9|15.3|15.9|16.2|16.2|16.3|16.4|16.4|16.2|17.5|17|16.7|16.5|16.1|15.8|14.8||14.5|15|14.4|14|14.4|15.3|15.6|16|15.6|15.8|15.7|16.6|17.3|18|18|18.3|18.2|17.7|18.4|17.4|17.8|18.3||18.5|18.3|19.1|19.4|19.7|20.5|20.8|22|21.1|20.2|20.7|20.8|20.5|20.6|20.7|20.8|21.6|21.8|22.4|22.5|21.9|22.2|22|22|21.5|21.1|20.3|21.2|21|20.9|20.8|20.9|||21.4|21|20.9|20.6|20|20.9|21.2|21.5645|21.167|22.6576|20.8689|20.8689|20.0739|19.9745|20.4714|20.4714|21.962|21.962|22.2601|22.8564|23.3533|22.757|21.8626|21.8626|20.7695|20.6701|20.1732|20.5707|21.3658|||22.1608|22.5583|21.3658||21.167|21.3658|21.962|22.3595|22.4589|24.5458
06298|18736|/equities/marfrig-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||18.97|19.14|18.77|18.6|18.63|18.31|17.54||17.22|17.29||17.29|15.8|15.71|15.45|15.3|16.01|16.12|16.03|16.14|15.73|16.09|15.42|15.25|14.85|14.64|14.56|14.57|14.78|14.81|14.64|13.79|13.64|13.47|13.31|13.14|13.21|13.44|13.58|13.65|13.73|13.86|14.12|13.99|13.96|14.03|14.31|14.2|14.4|14.32|14.88|14.54|14.73|14.85|14.77|14.82|14.45|14.5|14.64|15.35|14.59|14.85|14.83|13.99|14.54|14.63|14.99|15.01|14.75|14.62|14.8|15.05|15|14.9|14.65|13.26|13.39|13|12.53|12.57|12.18|11.82|11.44|11.59|11.41|11.83|11.85|11.67|11.6|11.52|11.43|11.06|11.16|11.3|11.42|11.32|12.27|12.44|12.37|12.45|12.31|12.19|12.08|12.24|12.54|12.49|12.18|12.99|12.98|12.68|12.36|12.25|11.47|11.27|11.49|11.25|11.27|11.09|10.61|10.48|10.82|10.9|11.43|11.47|11.22|11.3|11.06|11.2|11.55|11.58|11.47||11.76|11.81|11.74|11.94|11.87|12.13|12.14|11.94|11.66|11.38|10.85|10.37|10.18|10.36|10.54|10.52|9.44|9.6|9.78|9.64||9.68|9.8|9.87|9.76|9.7|9.71|9.8|9.88|9.82|10.44|10.85|10.68|10.39|10.51|10.77|10.91|10.64|10.45|10.34|10.26|10.29|10.35||10.45|9.34|9.73|9.78|10.29|10.3|10.06|10|10.04|10.36|10.3|10.12|9.78|9.74|9.82|9.77|10.2|10.01|9.87|9.97|9.9|9.72|9.42|8.96|8.83|8.86|8.72|8.76|9.06|9.2|9.29|8.97|||9.32|9.46|9.53|9.4|9.2|9.3|9.42|9.68|9.47|9.8|9.86|9.89|9.8|9.47|9.33|9.25|9.31|9.41|9.6|9.67|9.6|9.46|9.54|9.56|9.57|9.6|9.6|9.77|9.75|||9.8|9.88|9.96||9.85|9.89|9.77|9.33|9.4|9.69
06299|1167031|/equities/meliuz-sa|BOVESPA/MSCI_EEM_SMALLCAP||3.34|3.49|3.49|3.49|3.22|3.2|3.31||3.4|3.4||3.43|3.39|3.41|3.44|3.57|3.65|3.66|3.67|3.55|3.47|3.46|3.49|3.56|3.57|3.54|3.54|3.52|3.61|3.47|3.57|3.6|3.65|3.75|3.7|3.5|3.57|3.62|3.7|3.86|3.87|3.92|4|4.06|4.16|4.23|4.28|4.26|4.37|4.27|4.18|4.3|4.37|4.41|4.42|4.54|4.37|4.31|4.29|4.3|4.41|4.42|4.42|4.44|4.3054|4.25|4.1576|4.1699|4.25|3.9728|3.9605|3.9358|4.0837|3.9974|3.9666|3.9358|3.9974|3.942|4.3054|4.2684|3.9913|3.4924|3.4616|3.4061|3.4|3.4677|3.5108|3.48|3.5416|3.6032|3.5971|3.6032|3.6156|3.6279|3.6032|3.6156|3.8496|3.8681|3.7819|3.8065|3.8065|3.825|3.8496|3.8496|3.8496|3.9297|3.7079|3.5724|3.4492|3.6648|3.6587|3.5971|3.5047|3.5108|3.5108|3.3569|3.517|3.5478|3.5848|3.6032|3.6463|3.6648|3.942|3.825|3.3445|3.3199|3.3815|3.3507|3.3261|3.3692|3.2768||3.2768|3.4246|3.363|3.3815|3.4862|3.554|3.8496|3.942|3.634|3.6094|3.671|3.5848|3.1659|3.1659|2.9195|2.8333|2.8764|2.8826|2.8949|2.8826||2.8087|2.8456|2.8703|2.821|2.8272|2.8703|2.9072|2.8579|2.7224|2.7532|2.704|2.7409|2.821|2.9072|2.821|2.9072|2.8949|2.8518|2.9503|3.2337|3.3076|3.4455||3.3313|3.3313|3.1707|3.2595|3.306|3.3271|3.3229|3.3736|3.4878|3.5427|3.733|3.6273|3.5639|3.6231|3.6526|3.678|3.678|3.4539|3.399|3.3821|3.3821|3.4709|3.4455|3.3567|3.2553|3.2806|3.2468|3.0735|3.027|3.0566|3.1284|3.1411|||3.1876|3.158|3.2341|3.2722|3.2087|3.2426|3.2003|3.2553|3.3356|3.4962|3.5174|3.4328|3.2087|3.2848|3.1665|3.1622|3.2891|3.2933|3.2214|3.1961|3.2891|3.251|3.251|3.2341|3.3187|3.3905|3.2975|3.2975|3.3694|||3.4159|3.437|3.5174||3.5047|3.4666|3.5216|3.5385|3.4455|3.4751
06300|18608|/equities/minerva-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||5.86|5.75|5.75|5.84|5.74|5.66|5.59||5.62|5.71||5.73|5.58|5.54|5.42|5.52|5.9|5.91|5.92|5.95|5.83|5.96|5.99|5.8|5.68|5.62|5.64|5.59|5.59|5.75|5.66|5.49|5.61|5.64|5.59|5.81|5.97|6.19|6.24|6.43|6.41|6.48|6.72|6.46|6.53|6.63|6.65|6.74|6.71|6.58|6.74|6.82|6.94|6.99|6.94|7.08|7.08|7.09|7.12|7.09|7.22|7.43|7.48|7.27|7.45|7.56|7.65|7.75|7.89|8.02|8.02|7.94|7.91|7.94|7.79|7.61|7.66|7.69|7.68|7.81|7.54|7.3|7|6.73|6.65|6.55|6.56|6.42|6.35|6.38|6.37|6.32|6.38|6.53|6.59|6.63|6.89|7|6.91|6.9|6.87|6.89|6.83|6.92|6.89|6.91|6.89|6.95|6.99|6.73|6.78|6.74|6.44|6.46|6.52|6.6|6.7|6.54|6.3|6.16|6.29|6.24|6.33|6.36|6.12|6.23|6.26|6.16|6.25|6.31|6.37||6.44|6.57|6.6|6.67|6.52|6.9|7.15|7.03|7.03|6.88|6.38|6.31|6.25|6.48|6.3|6.13|6.09|6.21|6.28|6.22||6.17|6.19|6.17|6.08|6.14|6.18|6.23|6.19|6.11|6.09|6.12|6.35|6.51|6.58|6.57|6.72|6.66|6.76|6.82|6.88|6.92|6.92||6.83|6.81|6.79|7.28|7.18|7.22|7.26|7.14|7.03|7.1|7.05|6.99|6.89|6.81|6.76|6.75|6.9|6.91|6.82|6.9|6.84|6.92|6.89|6.84|6.7|6.76|6.66|6.53|6.61|6.63|6.59|6.54|||6.67|6.8|6.89|6.93|6.83|6.8|6.89|7.01|7.03|7.17|7.24|7.25|7.29|7.18|6.91|6.83|6.82|6.81|7.04|7.1|7.21|7.05|7.15|7.18|7.23|7.26|7.24|7.34|7.47|||7.54|7.61|7.61||7.43|7.45|7.43|7.46|7.44|7.41
06301|1163446|/equities/grupo-de-moda-soma-sa|BOVESPA/MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.07|6.05|6.23|6.2|6.27|6.36|6.4|6.44|6.39|6.4|6.45|6.49|6.52|6.5|6.54|6.61|6.46|6.39|6.31|6.26|6.14|6.08|6.17|6.28|6.22|6|6.11|6.13|6.03|5.98|5.97|6.05|5.96|5.98|5.91|6.07|5.9|6.01|6.08|6.18|6.08|6.09|6.07|5.94||6.1|6.19|6.18|6.12|6.24|6.2|5.98|5.96|5.87|5.82|5.75|5.7|5.7|5.92|5.92|6.16|6.19|6.21|6.33|6.21||6.1|6.2|6.3|6.13|6.18|6.19|6.29|6.16|6.06|6.25|6.28|6.3|6.52|6.5|6.69|6.85|6.77|6.82|7.08|7.38|7.51|7.63||7.74|7.66|7.55|7.39|7.39|7.56|7.58|7.09|7.17|7.43|7.49|7.46|7.36|7.07|7.15|7.22|7.13|6.95|7.14|7.1|7.1|7.13|7.14|7.13|7.12|7.15|7.19|7.18|7.11|7.1|7.2|7.2|||7.48|7.25|7.24|7.42|8.25|8.02|8.36|8.12|6.82|7.04|7.14|7.12|7.09|7.02|7.05|7.1|7.3|7.31|7.56|7.82|8.16|8.17|8.21|8.1|8.12|7.8|7.6|7.66|7.44|||7.57|7.6|7.51||7.54|7.43|7.17|7.02|6.9|7.14
06302|18738|/equities/mrv-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||5.38|6.15|6.74|6.75|6.61|6.41|6.26||6.36|6.47||6.82|7.06|7.14|7.22|7.02|7.39|7.24|7.37|7.28|7.02|7.23|7.26|7.15|7.14|7.18|7.09|7.01|7.13|7.36|7.49|7.47|7.65|7.68|7.56|7.77|7.91|8.22|7.93|7.9|7.82|7.88|8.06|7.69|7.52|7.52|7.44|7.45|7.49|7.4|7.7|8.09|8.2|8.13|8.18|8.16|7.98|7.89|7.79|7.9|7.9|7.85|7.52|7.48|7.43|7.53|7.75|7.85|7.83|7.59|7.6|7.54|7.73|7.58|7.56|7.74|7.64|7.39|7.17|7.32|7.23|7.04|6.83|6.63|6.68|6.8|6.81|6.85|6.56|6.78|6.81|6.82|6.67|6.79|6.87|6.96|6.95|7.13|7.22|7.19|7.28|7.36|7.18|6.92|6.97|7|7.04|6.82|6.66|6.69|6.97|6.98|6.93|7.14|7.04|6.77|7.02|6.86|6.89|6.88|6.97|7.08|7.16|6.94|7.02|7.26|7.37|7.05|6.97|7.09|7.09||7.09|7.06|6.94|7.04|7.37|7.53|7.72|7.64|7.44|7.47|7.44|7.17|7.15|7.44|7.39|7.44|7.25|7.23|7.47|7.1||6.88|6.94|6.7|6.47|6.56|6.51|6.68|6.64|6.76|6.75|6.7|6.71|7.09|7.18|7.36|7.51|7.53|7.49|7.69|7.65|7.73|7.85||8|8.02|7.91|7.87|7.89|8.07|8.04|7.87|8.5|8.58|8.28|8.17|7.94|7.8|7.95|7.97|7.99|8.02|8.02|7.68|7.76|8.09|8.18|7.77|7.89|7.76|7.69|7.67|7.39|7.38|7.26|7.17|||7.26|7.36|7.5|7.58|7.67|7.93|7.99|8.12|7.95|8.21|8.23|8.15|8.24|8.07|8.05|8.04|8.05|7.97|8.13|8.17|8.63|9.52|10.02|10.18|10.1|10.19|10.41|10.71|11.22|||11.58|11.19|10.86||10.81|11.11|11.2|11.19|11.28|11.18
06303|18740|/equities/multiplan-on-n2|BOVESPA/MSCI_EEM_SMALLCAP||23.91|24.86|26.2|26.38|26.04|25.74|25.52||25.95|25.9||25.87|24.91|24.69|24.68|24.83|25.91|25.42|25.69|25.82|25.68|25.78|25.65|25.2|25.48|25.76|25.47|25.44|25.88|26.3|26.32|26.25|26.43|26.36|26.13|25.94|26.02|25.56|25.95|25.96|25.81|25.53|25.94|25.92|25.8|25.96|26|26.54|26.56|26.21|27.45|27.07|27.45|27.57|27.7|27.6|26.98|26.88|26.72|25.99|26.19|26.13|26.15|25.71|25.76|25.67|26.3|26.48|26.68|26.88|27|26.75|27.19|27.28|27.18|27.01|27.32|27.45|26.95|26.82|26.3|25.85|25.93|25.6|24.79|24.88|24.54|24.18|24.19|24.26|24.31|24.27|25.18|25.89|25.76|24.69|25.08|25.1|25.1|24.91|24.87|24.75|24.49|24.32|24.36|24.34|23.88|23.27|22.98|22.96|23.18|23.26|22.9049|22.895|22.9841|22.2219|22.6772|22.2912|22.2813|22.2318|22.4793|22.5189|22.8554|22.7267|22.8653|22.9445|23.1821|23.0831|22.9841|22.9049|22.7168||23.0039|23.5582|22.7366|22.8356|22.6772|23.1227|23.4691|23.8947|23.9541|24.1917|23.9739|23.6572|23.6473|23.7463|23.4889|23.7265|24.2709|24.3798|24.5282|23.38||22.6673|23.9244|24.2907|23.5681|23.7661|23.8155|23.964|24.1521|23.8848|24.063|24.1521|24.4391|25.2112|25.3795|25.4884|25.4884|25.0331|24.7559|25.055|24.8582|24.8976|25.3206||25.5271|25.7927|25.9796|25.7042|26.1666|26.6092|26.4813|25.8518|25.8616|26.0485|25.9796|25.9895|25.8321|25.8518|25.8714|25.6845|25.8321|25.8714|25.7731|26.0288|25.9993|25.9698|25.901|25.6747|25.478|25.4484|25.7534|25.8714|25.537|25.478|25.6747|25.9993|||26.865|27.5929|27.6618|27.4257|27.1306|27.6519|27.6224|27.9962|27.888|27.9077|27.8979|27.4355|27.9372|27.3667|27.2978|27.288|27.5339|27.6126|28.1045|28.4783|28.8029|28.4192|28.2914|28.193|27.7208|27.6618|27.5831|27.7897|27.7405|||28.0651|27.9372|28.2108||28.4551|28.4942|28.4844|28.3281|28.6212|28.2987
06304|18742|/equities/natura-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||13.94|14.7|15.25|14.5|14.55|14.25|14.31||14.47|14.33||14.64|14.46|14.55|14.56|14.57|14.62|14.65|14.61|14.61|13.81|14.02|14.29|14.18|14.35|14.38|14.26|14.22|14.6|15.26|15.05|15.06|15.3|15.84|15.59|15.19|15.51|15.69|15.85|15.26|14.9|14.73|14.62|14.43|14.41|14.23|13.71|13.87|13.8|13.88|14.43|14.58|14.65|14.46|14.6|14.89|14.53|14.04|13.67|13.71|14.13|14.04|13.8|13.37|13.54|13.94|14.1|14.08|14.08|14.21|13.88|13.92|14.03|14.31|14.24|14.18|14.91|15.44|15.99|16.94|16.73|16.1|15.81|15.36|14.74|15.17|15.06|15.08|15.3|15.4|15.33|14.92|14.97|15.2|15.16|15.34|15.8|15.9|16.15|16.09|16.2|16.08|16.09|16.11|15.97|15.7|15.86|16.25|15.64|15.9|15.84|15.88|15.42|15.48|15.44|15.29|15.41|15.13|14.94|14.85|15.18|15.03|15.21|15.06|15.25|15.32|15.59|15.41|15.2|15.2|14.95||14.91|15.52|15.5|15.74|16.01|16.43|16.47|16.55|16.63|16.65|16.48|17.23|17.69|17.43|17.37|17.62|17.61|17.51|17.3|17.15||16.9|16.97|17.02|16.64|16.8|16.96|16.33|16.53|16.42|16.6|16.7|17.01|17.28|17.56|17.79|17.97|18.017|17.8374|18.1767|18.027|17.4381|17.9372||18.1767|18.8156|18.6958|18.1967|18.3863|18.5361|18.4462|17.9038|17.731|17.7886|17.8078|18.2974|17.8078|17.0974|16.9342|16.579|16.3966|16.1086|15.955|15.955|15.8878|16.1758|16.3102|16.099|16.291|16.4638|16.147|16.1374|15.6575|15.8014|16.3006|16.2142|||16.003|16.195|16.5406|16.5502|15.6671|16.051|15.6767|15.8014|15.0143|15.4271|15.7726|15.9838|16.7614|16.8094|17.0206|16.6654|16.3294|16.243|15.955|16.2334|16.4542|16.195|16.1374|15.9358|16.0702|15.9742|16.0318|16.2622|16.3582|||16.483|16.2526|15.8878||16.0222|16.195|16.2046|16.0894|15.9358|15.8399
06305|1073664|/equities/notre-dame-intermedica-participacoe|BOVESPA/MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06306|18749|/equities/petrobras-on|BOVESPA/MSCI_EEM||42.98|42.77|42.88|43.1|43.69|43.78|41.53||41.7|41.63||40.67|40.14|39.88|39.28|39.33|38.82|38.24|38.46|38.92|39.31|39.12|39.58|39.6|39.38|39.62|39.12|39.37|39.86|40.74|40.79|40.69|41.25|41.08|41.6|41.55|41.63|41.1|41.54|42.06|41.58|41.49|41.36|40.7|39.69|39.79|40.37|41.23|40.9|40.67|39.96|40.29|40.32|40.7|41.31|41.17|40.99|41.27|41.63|42.02|42.07|42.58|42.59|42.51|43.24|43.35|43.59|43.52|42.84|43.12|40.32|40.05|41.57|41.44|41.73|41.62|41.53|40.98|40.75|40.69|39.79|39.7|39.58|39.43|38.41|39.95|41.07|40.6|39.82|41|41.18|40.88|41.3|41.08|41.8|41.86|41.8|41.67|41.49|41.76|41.28|41.28|41.14|41.32|41.36|40.44|40.43|41.46|41.53|41.18|40.48|40.08|39.23|39.15|39.04|38.7|38.69|38.01|37.88|36.72|37.12|37.79|38.6|38.6356|38.6161|38.8984|39.3559|39.317|39.0541|39.8329|39.8913||38.5772|38.6161|37.74|37.779|38.2267|37.8666|37.9444|38.0028|38.2365|39.1028|39.2488|42.3346|43.4249|43.5806|43.4346|42.7337|42.0913|41.4585|41.9355|41.8202||41.661|41.6985|41.1274|40.5795|40.1321|40.0135|40.0409|39.0823|38.3154|37.859|37.7677|37.4573|37.8224|37.5577|37.4847|36.5078|36.2796|36.0605|37.2747|36.3526|36.234|35.3302||34.9924|34.116|34.1799|34.2712|33.7417|34.4172|34.1434|34.2255|33.8512|33.7782|34.2986|34.5633|34.4629|34.6637|34.6546|38.0963|37.8864|37.6033|38.1967|38.215|38.708|40.4334|40.5156|40.4334|39.9222|40.123|40.2052|40.5886|40.6251|40.4517|39.7213|38.9453|||39.7487|39.8218|39.6666|39.5935|39.0914|39.5114|39.977|39.1918|39.0184|38.8541|38.6532|37.5668|36.5717|36.3709|35.8323|36.024|36.0422|36.1244|36.7452|36.5535|36.5809|36.1883|36.1792|36.59|36.5078|37.1743|37.6855|37.3569|36.1792|||35.7592|35.9053|35.8231||35.2571|34.9833|35.2024|34.7733|34.9376|34.6729
06307|18750|/equities/petrobras-pn|BOVESPA/MSCI_EEM||39.22|39.3|39.36|39.51|39.86|39.83|38.13||38.3|38.3||37.33|37.07|37.11|36.42|36.32|35.89|35.46|35.6|35.95|36.37|36.05|36.37|36.42|36.13|36.49|36.03|35.94|36.3|37.05|37.07|37.21|37.58|37.41|37.9|37.65|37.74|37.52|37.87|38.38|38.2|38.04|37.93|37.52|36.28|36.38|36.92|37.43|37.31|36.96|36.4|36.78|36.93|37.19|37.72|37.55|37.32|37.83|37.92|38.25|38.45|38.89|38.92|38.82|39.4|39.65|39.83|39.86|39.37|39.61|37.53|37.3|38.79|38.68|38.79|38.77|38.56|38|37.63|37.81|36.95|36.95|36.75|36.66|35.7|36.8|37.83|37.41|36.77|37.72|38.13|37.75|38|38|38.59|38.77|38.66|38.69|38.5|38.73|38.51|38.45|38.56|38.7|38.52|37.65|37.96|38.79|39.1|38.76|38.17|37.96|37.12|37.12|37.06|36.96|36.89|36.12|36.14|35.13|35.5|36.19|37.05|36.9473|37.0057|37.4043|37.6474|37.3654|37.3654|37.8516|37.8127||36.8695|37.2293|36.0528|36.1598|36.6654|36.4223|36.0625|36.2084|36.3834|37.5793|37.7349|40.1559|40.8074|40.924|40.681|40.1851|39.5239|39.242|39.5628|39.546||39.3873|39.3314|38.9861|38.6062|38.1609|37.8337|37.7974|37.3248|36.8886|36.3069|36.0888|35.8525|36.3978|36.1342|36.107|35.5708|35.4981|35.0528|35.8798|35.4526|35.1255|34.2712||34.0985|33.3169|33.326|33.4714|32.9171|33.6805|33.3896|33.4896|33.3715|33.1261|33.5532|33.9258|33.835|34.2985|33.6805|37.2066|37.1158|36.6886|37.034|37.1248|37.4793|39.0243|38.9152|38.8334|38.3881|38.788|38.8243|38.9152|39.0243|38.9788|38.4426|37.6247|||38.4699|38.5789|38.3517|38.4881|37.8792|37.97|38.0609|37.4793|37.0249|36.8886|36.4342|35.698|35.0255|34.871|34.3621|34.4439|34.662|34.6711|35.2527|35.0982|35.1982|34.6711|34.7801|35.2164|34.9255|35.5708|35.7616|35.5526|34.4348|||33.9531|34.0167|33.9622||33.4442|33.3351|33.3896|32.9443|32.9898|32.5263
06308|18697|/equities/hrt-petroleo-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||40.29|40.32|40.41|40.65|40.73|40.55|40.16||40.2|40.47||39.99|39.53|39.67|39.73|39.94|40.8|41.05|41.07|41.34|41.46|41.44|41.56|41.39|41.12|42.39|42.06|41.75|42.1|42.89|42.99|42.96|43.67|43.44|44.26|44.75|45.07|44.32|44.76|45.55|44.9|44.92|45.68|44.77|44.02|44.13|43.91|46.86|46.61|45.01|44.3|44.37|43.7|43.37|43.8|43.89|43.23|43.28|42.4|42.77|43.87|44.21|44.95|46.44|47.12|46.98|47.44|47.54|47.89|48.49|47.6|47.2|48.17|48.2|49.65|49.71|50.12|49.89|49.43|48.89|49.15|46.46|45.39|44.39|45.56|48.01|49.15|48.2|48.17|48.68|47.89|45.91|46.28|44.6|45.37|45.76|46.75|46.17|46.41|46.82|45.98|45.77|45.9|45.65|46.65|46.66|46.86|46.67|46.3|45.54|44.15|43.66|43.39|42.25|42.28|41.75|41.9|41.55|42.05|42.3|42.33|42.96|43.5|42.78|41.45|40.57|40.49|41.68|41.1|41.94|42.58||43.16|44.35|43.94|44.84|44.64|45.65|47.19|48.43|48.45|47.99|47.3|46.82|47.66|47.28|47.3|47.82|47.46|47.78|47.79|48.08||49.43|49.56|49.95|49.56|49.33|49.18|48.82|49.47|49.84|49.78|50.31|50.98|52.13|50.49|50.6|49.96|50.62|51|50.88|49.72|49.3|48.94||49.09|47.44|48.55|48.11|47.45|48.3|49.17|49.73|48.19|48.7|49.7|49.17|47.97|45.6|45.46|43.98|44.79|44.41|44.68|45.09|44.45|45.17|46.18|46.5|46.94|47.78|47.38|46.87|45.96|45.7|44.72|42.66|||43.44|44.24|44.4|43.77|42.63|43.26|44.33|44.74|44.5|45.79|45.69|44.98|45.06|44.54|44.77|44.87|45.57|45.49|47.19|47.15|46.85|45.86|46.44|46.48|45.81|46.95|47.2|47.55|46.69|||46.05|46.7|46.38||45.74|45.8|46.96|46.96|47.39|47.85
06309|1165867|/equities/pet-center-comercio-e-partcipacoes|BOVESPA/MSCI_EEM_SMALLCAP||4.34|4.27|4.54|4.6|4.51|4.3|4.31||4.39|4.4||4.59|4.6928|4.7022|4.768|4.7022|5.5486|5.92|5.43|5.23|5|5.01|5|5.04|4.99|4.9|4.79|4.75|4.91|4.99|5.01|4.98|5.06|5.1|5.18|4.95|4.8|4.84|4.86|5.01|4.94|4.9|5.03|4.89|5.02|4.91|4.9|4.84|4.77|4.7|4.78|4.77|4.92|4.75|4.75|4.87|4.78|4.88|4.87|4.94|4.96|5.09|5.17|5.08|5.02|5.23|5.3|5.3|5.39|5.35|5.33|5.24|5.28|4.95|4.67|4.47|3.64|3.86|4.02|4.19|4.08|3.97|3.71|3.78|3.74|3.63|3.57|3.54|3.63|3.78|3.82|3.64|3.75|3.89|3.97|3.97|4.1|4.15|4.28|4.25|4.15|4.12|4.04|3.96|3.76|3.86|3.85|3.82|3.75|3.88|3.7|3.62|3.43|3.51|3.52|3.5|3.54|3.45|3.43|3.48|3.57|3.55|3.71|3.66|3.58|3.68|3.75|3.75|3.77|3.81|3.82||3.83|3.92|3.85|3.98|4.12|4.32|4.54|4.51|4.53|4.55|4.59|4.55|4.63|4.77|4.84|5.1|5.3|5.07|5.05|4.86||4.8971|5.067|5.167|4.9171|5.1969|5.5467|5.4668|5.2369|3.5679|3.6578|3.6978|3.6578|3.8277|3.8377|3.9976|4.1176|4.0376|4.1276|4.2675|4.2975|4.1775|4.3974||4.4974|4.7372|4.8971|5.017|4.9671|5.027|5.057|4.6772|4.4974|4.7272|4.5073|4.6972|4.5173|4.2975|4.2375|4.0376|3.9976|4.0976|4.2175|4.2775|4.2475|4.1376|4.1575|3.9077|3.8977|3.8977|3.7978|3.9077|3.5379|3.5979|3.6878|3.5979|||3.5779|3.6578|3.5179|3.1981|3.1481|3.2681|3.318|3.428|3.368|3.468|3.468|3.5279|3.5879|3.6279|3.5879|3.6079|3.6279|3.5579|3.6379|3.6678|3.8177|3.7978|3.8177|3.8877|3.9177|3.8177|3.7078|3.8078|3.9377|||4.1376|4.1675|4.1575||4.0776|4.0376|4.0676|3.9177|4.0076|4.2475
06310|18764|/equities/qualicorp-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||2.17|2.32|2.47|2.49|2.41|2.33|2.43||2.53|2.36||2.36|2.32|2.32|2.35|2.34|2.75|2.72|2.65|2.55|2.31|2.32|2.27|2.26|2.24|2.18|2.2|2.18|2.23|2.2|2.25|2.29|2.31|2.36|2.28|2.25|2.12|2.14|2.08|2.12|2.1|2.38|2.46|2.32|2.44|2.35|2.02|1.94|1.96|1.87|2.04|2.16|2.24|2.2|2.22|2.22|2.16|2.12|2.1|2.16|2.28|2.3|2.26|2.34|2.42|2.3|2.09|2.11|2.14|2.06|1.99|1.92|1.91|1.88|1.79|1.66|1.66|1.66|1.64|1.7|1.69|1.64|1.56|1.52|1.46|1.58|1.56|1.55|1.52|1.59|1.6|1.58|1.61|1.66|1.67|1.67|1.82|1.87|1.88|1.87|1.9|1.92|1.9|1.84|1.8|1.8|1.78|1.57|1.43|1.43|1.46|1.44|1.47|1.5|1.5|1.43|1.48|1.44|1.56|1.75|1.79|1.77|1.81|1.78|1.71|1.75|1.74|1.9|1.79|1.78|1.7||1.7|1.72|1.69|1.67|1.65|1.71|1.74|1.71|1.65|1.66|1.69|1.71|1.68|1.73|1.82|1.72|1.76|1.72|1.73|1.66||1.69|1.74|1.75|1.73|1.64|1.65|1.64|1.49|1.39|1.41|1.45|1.48|1.58|1.61|1.7|1.78|1.7|1.67|1.72|1.77|1.93|2.06||2.14|2.1|2.18|2.22|2.51|2.54|2.52|2.39|2.35|2.36|2.38|2.43|2.49|2.49|2.44|2.5|2.46|2.54|2.58|2.64|2.45|2.45|2.41|2.35|2.44|2.43|2.34|2.32|2.22|2.15|2.05|2.04|||2.14|2.12|2.14|2.16|2.12|2.25|2.29|2.26|2.31|2.46|2.59|2.63|2.66|2.63|2.76|2.91|3.04|3.1|3.23|3.27|3.33|3.26|3.32|3.32|3.37|3.33|3.29|3.29|3.39|||3.45|3.44|3.38||3.24|3.13|3.18|3.16|3.17|3.4
06311|40436|/equities/raiadrogasil-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||24.65|24.92|25.92|26.14|26.18|26.1|25.59||26.17|25.93||25.78|25.91|25.68|25.49|25.49|26.04|25.99|26.36|25.23|24.57|24.59|24.64|24.48|24.83|25.07|25.03|25.28|25.43|25.75|25.46|25.56|25.65|25.18|25.2|24.64|24.98|25.01|25.33|25.6|25.55|25.9993|26.6361|26.3177|25.6411|26.3874|26.4371|26.5764|26.8451|26.7157|27.5117|27.5217|27.5217|27.2033|27.0341|27.3028|26.8849|27.1336|27.253|27.4918|27.6809|28.0192|27.4819|27.2331|27.5018|27.5316|27.8102|27.86|27.651|27.86|27.8998|28.0988|28.258|29.1136|29.5514|29.631|29.8599|30.2479|29.8499|29.5116|29.1932|29.3027|29.4022|29.8997|29.9196|28.258|27.9197|27.8202|27.4819|27.462|26.9048|26.2182|26.3575|26.2779|26.069|26.0988|25.6212|25.7108|25.9595|25.7804|25.7705|25.3725|25.273|25.3426|25.3426|25.472|25.7506|25.6955|25.5068|25.5664|26.2716|26.51|26.2318|26.1921|26.1226|25.626|25.0201|24.7221|24.9009|25.5266|25.6955|25.0201|25.0797|25.1989|25.1492|25.5564|25.179|25.2485|25.2485|25.2088|25.467||25.8544|25.9736|26.0729|26.4206|26.8576|27.4734|27.6919|27.8508|27.533|27.5131|27.245|27.2946|26.5596|26.0431|26.0531|26.3212|26.351|26.202|26.1623|25.9835||25.8941|25.8246|25.4472|24.9207|24.8909|25.2485|25.6855|25.6458|24.9903|25.05|26.0016|26.1801|26.5171|26.1801|26.7649|26.7054|26.1602|26.2494|26.646|26.5133|26.4638|27.2951||27.4337|27.1269|27.1961|27.0279|27.493|28.0967|28.1165|27.7009|27.1566|27.4139|26.9091|27.1961|26.543|26.157|25.6918|25.9789|26.6221|25.7215|26.3351|26.5628|26.5529|26.6122|26.83|26.5727|25.9096|25.7017|25.6127|25.5434|25.0387|25.4147|25.4147|25.2762|||25.3752|25.0189|25.484|24.9892|24.5636|24.9001|25.0882|25.771|26.0778|26.1867|26.1075|25.8304|26.8696|26.731|26.543|27.1764|27.3347|27.4337|27.5128|27.9186|28.1858|28.3838|28.8489|29.126|29.5615|29.314|29.0369|29.4427|28.9875|||29.4625|29.1161|29.314||28.9281|28.8093|29.5214|29.2448|29.3831|29.4325
06312|1167542|/equities/rede-dor-sao-luiz|BOVESPA/MSCI_EEM/EMCONSGROWTH||27.4|27.91|29.47|29.73|29.52|29.17|28.61||29.38|29.7||30.29|29.49|28.95|28.77|28.93|29.69|29.63|29.68|29.75|29.35|29.8|30.23|30.6|30.26|30.03|30.02|29.76|29.83|30.1|30.47|30.22|30.74|30.44|30.26|30.13|30.24|30.36|30.75|30.84|30.91|30.55|31.3|31.16|31.52|32.02|32.0308|32.1303|32.0208|32.3293|33.4637|34.5284|34.7771|34.3891|34.8965|34.9264|33.8517|33.6428|33.4637|33.5134|33.3741|33.593|33.5532|32.5283|31.7024|32.3194|32.9164|32.8368|33.6129|33.6925|33.6129|33.5831|33.5234|32.9562|32.2198|32.19|31.8318|32.3492|30.1103|30.1402|29.7024|29.4735|28.9461|28.17|27.8914|28.3988|28.6476|28.3093|28.2993|28.4287|28.0207|27.364|27.7123|28.0406|28.3988|28.6974|29.0357|29.6526|30.0108|29.364|29.0456|28.8168|28.9561|28.4486|27.7123|27.9411|28.0307|27.5132|26.966|26.9162|27.2071|27.0982|26.2276|26.6233|26.6431|26.099|26.3364|25.9407|26.2177|26.4848|26.9004|26.7618|27.9392|26.93|26.752|27.0784|27.5138|27.0191|27.9886|27.2565|27.583||28.0678|28.7208|28.8593|29.0868|29.166|29.5716|31.1941|31.4415|31.0259|31.4217|30.65|30.9666|30.65|30.6005|30.6698|29.6013|29.631|27.1576|26.8608|26.3661||26.2375|26.7322|25.8813|24.7337|24.5259|24.7733|24.7337|24.516|23.2793|23.685|23.6454|24.0411|24.5358|24.4666|24.981|25.5252|25.2086|26|26.6332|25.4559|25.0602|25.0701||25.4658|25.5054|26.1022|26.299|26.7714|26.9289|26.7222|25.9742|25.7675|25.1868|25.1573|25.1179|25.3148|24.9408|25.0589|24.6553|24.7439|24.6947|25.0589|25.1967|25.0195|25.6789|25.7183|24.6061|25.236|25.6396|25.4821|25.738|26.0431|26.3974|26.5648|27.234|||27.7065|27.4407|27.7557|27.5588|26.7025|26.6041|26.614|27.234|26.6632|27.2439|27.4703|27.4112|27.5096|26.8108|26.4466|26.5451|26.7321|27.1651|27.9919|28.2872|28.5332|28.1395|28.6907|28.3167|28.7202|28.0608|27.0766|27.4604|27.9132|||28.5234|28.4939|28.051||27.8049|27.8147|27.9033|28.4053|27.9477|28.3584
06313|18593|/equities/all-amer-lat-on-nm|BOVESPA/MSCI_EEM||19.71|20.06|20.83|20.85|20.48|20.27|20.15||20.42|20.37||20.55|20.15|20.07|19.82|19.72|20.69|20.78|20.61|20.46|19.96|20.07|20.14|20.1|19.86|19.22|19.17|19.07|19.03|19.38|19.5|19.45|19.38|19.3|19.18|19.36|19.53|19.55|19.98|20.17|19.99|19.84|20.12|20.25|20.24|20.35|20.39|20.24|20.17|19.96|20.44|20.76|21.05|21.14|21.25|21.42|21.51|21.8|21.62|21.7|21.9|21.88|21.94|21.73|21.77|21.91|22.64|22.78|23.04|23.51|23.77|23.84|23.84|23.78|23.67|24.08|24.4|23.5|23.35|23.93|24.1|23.82|23.61|23.66|23.01|23.52|22.95|22.31|22.35|22.71|22.73|22.32|22.31|22.77|22.95|22.94|22.77|22.88|23.57|23.25|23.38|23.14|22.36|21.88|21.5|21.52|21.47|21.17|21.06|20.82|21.21|21.12|20.62|20.47|20.49|20.08|19.93|19.54|19.56|19.6|19.8|19.6|20.24|20.14|19.84|20.42|20.5|20.42|19.98|20.07|19.83||19.99|20.6|20.38|20.61|20.72|20.82|20.82|20.64|20.87|21.17|20.74|20.99|21.17|21.44|20.56|20.86|21.2|21.09|21.15|20.63||20.7047|20.844|20.9535|20.7146|20.9535|21.0133|21.2024|21.4811|21.1028|21.3915|21.6404|22.3073|22.7453|22.7353|23.1634|23.1833|22.7254|22.5462|22.7254|22.4765|22.4168|22.1978||22.586|22.4367|22.1978|21.8892|22.1182|22.1978|22.1878|22.1182|22.1182|22.0783|22.0983|22.367|22.3571|22.3172|22.2774|22.2078|22.3571|22.158|22.2277|22.6756|22.6457|22.9643|22.9444|22.8448|23.014|23.0937|23.243|23.3425|23.3425|23.8303|23.89|23.9298|||24.4375|23.4918|23.4719|23.0738|22.9842|23.0937|23.1235|23.4719|22.9941|22.7851|22.7254|22.6457|22.9344|22.9145|22.5163|22.4865|22.0783|22.2774|23.1036|23.4023|23.7407|23.7407|23.8104|23.5914|23.6412|22.6358|22.7751|22.5263|22.596|||22.9444|22.9742|22.9145||22.8647|22.815|22.7254|22.5263|22.8249|23.3226
06314|18776|/equities/sabesp-on|BOVESPA/MSCI_EEM||93.71|96.82|99.88|99.41|99.29|98.03|98.33||98.49|96.53||97.09|96.35|96.08|92.3|89.88|92.79|92.66|91.63|91.82|92.42|92.66|93.17|92.94|92.68|92.28|90.88|91.03|91.87|92.63|93.08|92.71|92.29|91.63|90.07|88.9|88.85|90.26|90.39|90.87|88.7|89.3|91.5|91.14|90.45|91.8|92.8|92.81|94.48|94.68|95.23|96.68|96.87|96.85|96.5|95.25|94.85|96.31|97.17|94.84|95.62|95.82|96.03|95.55|94.85|94.95|96.35|96.52|96.87|98.35|98.2|99.48|99.92|99.65|99.41|99.47|99.61|99.78|98.42|98.21|97.61|93.29|91.98|89.84|88.88|90.1|90.48|89.22|87.84|87.05|87.01|89.16|89.2|88.64|88.66|85.1|83.8|84.11|82|83.5|84.55|86|85.7|85|84|82.32|83.15|81.09|79.2|79.1|75.46|76.95|77.98|79.09|77.93|75.55|73.52|72.12|74.07|75.15|75.34|74.84|76.1|75.9|75.2|76.94|79.33|79.18|75.41|74.77|74.5||75.2|75.52|75.73|76.38|75.46|76.61|78.1|78.61|79.59|80.65|79.27|79.32|79.28|79.34|79.74|81.17|80.93|81.24|81.99|81.39||82.72|82.87|82.74|81.5521|81.9254|83.0259|83.4189|83.0161|83.0161|80.5007|79.1055|79.4494|80.8741|82.3185|83.6744|83.9102|83.7137|82.9571|84.1165|82.2104|82.2399|83.2224||84.1362|82.0925|81.218|79.6164|81.5422|77.8085|77.1699|76.4231|75.3227|75.6862|75.8532|76.2757|77.1109|78.742|79.0171|78.2998|78.7321|78.5749|78.742|78.6928|78.1524|78.5553|79.4396|79.7245|79.6066|80.1667|80.1667|80.992|80.7267|80.5007|82.2399|77.7103|||78.9286|79.3217|80.1961|79.1252|77.9952|77.8282|77.8282|78.85|76.9341|76.5312|76.3347|75.9318|76.8849|75.9712|75.3423|75.2048|75.7255|75.529|76.0792|76.4428|76.2168|76.0694|73.5344|72.3947|71.982|71.6774|72.2374|72.7778|74.0355|||74.0552|73.8587|74.2812||74.3008|73.4755|72.4929|72.316|71.2549|71.0191
06315|18775|/equities/santander-br-unt-ed-n2|BOVESPA/MSCI_EEM||25.05|25.7|26.65|26.87|27.06|26.28|25.38||25.44|25.82||26.13|26.26|26.52|26.75|26.97|27.29|27.1|27|27.2|27.36|27.98|28.07|29.39|28.95|28.8|28.85|28.54|28.49|28.78|28.88|28.6846|28.8227|28.6551|28.6649|28.448|28.2015|28.3395|28.2902|28.4776|28.3494|28.6846|28.803|28.3297|28.379|28.7241|28.9903|28.9509|28.7931|29.1678|29.9172|30.0257|30.3117|30.2525|30.4201|30.6962|30.361|30.7554|30.8836|30.923|31.2188|31.2879|31.5344|31.1104|30.9625|31.0906|31.1202|31.1202|30.9427|31.1005|31.1794|30.6371|30.8836|30.7455|30.5286|30.2722|29.9764|29.8679|29.1382|28.7241|28.4381|28.0536|28.448|28.1916|28.2311|28.7142|29.0002|28.5072|28.6156|28.1522|27.8563|28.0141|28.7635|28.4776|28.448|28.3951|28.2882|28.3465|27.9867|27.7047|27.8603|27.8214|27.024|26.0029|26.7906|26.917|27.2282|26.9948|26.7809|26.8295|26.9268|27.0823|26.9754|27.1407|27.4616|26.8295|27.2282|26.9559|27.0143|26.7517|26.3336|26.3238|26.3919|26.4697|26.4892|26.7128|26.849|26.4892|27.0823|27.3157|27.5588||27.0046|27.2574|27.1796|27.3935|27.413|27.5588|27.413|27.3644|27.2477|27.5783|27.8019|27.8895|27.9478|28.0645|28.2201|28.6577|29.3189|29.5621|29.8343|28.823||28.7258|27.3838|26.742|26.46|26.46|26.4892|26.3044|26.1748|25.8682|25.8394|25.9065|26.0885|26.1748|26.2418|27.0658|27.3053|27.2766|27.6023|27.9568|26.9508|27.1424|27.5927||27.4969|27.2095|27.2478|26.9604|27.0754|27.449|27.4969|27.4682|27.6694|27.679|27.5544|27.5927|27.5832|27.4394|27.5065|27.1137|27.5065|27.3532|27.5352|27.5065|27.6885|27.9855|27.8035|27.4011|27.7843|27.8227|28.2155|28.4454|28.1293|28.0047|27.4203|27.4299|||27.5065|27.9185|28.57|28.5412|28.0239|28.2634|28.0718|27.6406|28.1484|28.2634|28.4263|28.455|28.7041|28.8766|28.7424|28.6806|28.5482|28.4915|28.5577|28.8223|29.2572|29.1059|29.4463|30.1174|30.505|30.4861|30.3348|30.5712|30.5239|||30.5334|30.4294|30.1269||30.2119|30.0512|30.3916|30.7035|30.1647|30.2781
06316|1170443|/equities/sendas-distribuidora-sa|BOVESPA/MSCI_EEM_SMALLCAP||6.83|7.44|8.05|7.97|7.61|7.27|7.06||7.35|7.19||7.17|7.26|7.28|7.1|7.36|7.77|7.92|7.81|7.79|7.55|7.75|7.84|7.66|7.61|7.53|7.49|7.47|7.4|7.34|7.23|7.07|7.16|7.31|7.22|6.75|6.71|6.78|6.86|7.09|7.03|7.1|7.43|7.59|7.91|8.22|8.12|8.1|8.28|7.92|8.33|8.84|9.04|8.88|8.98|9.22|9.2|9.25|9.18|9.42|9.65|10.02|10.37|10.13|9.84|9.75|9.59|9.66|9.76|9.78|9.94|10|10.27|10.72|10.77|10.57|10.63|10.77|10.68|10.48|10.46|10.52|10.43|10.33|10.29|10.27|10.08|9.86|9.74|9.96|9.96|10.13|10.59|10.71|10.78|10.67|10.75|11.17|11.25|11.26|11.36|11.58|11.6|11.73|11.7|11.54|11.13|10.64|10.04|10.41|10.85|10.83|10.92|11.2|11.15|10.93|11.33|11.11|11.28|11.57|11.77|11.85|12.22|12.07|12.12|12.21|12.34|12.46|12.37|12.38|12.53||12.65|13.16|13.18|13.28|13.37|13.54|13.69|13.72|13.68|13.64|13.49|13.38|13.57|13.55|13.49|13.62|13.79|13.63|13.63|13.43||13.53|13.64|13.52|13.65|13.88|14.03|13.61|13.63|13.29|13.13|13.52|13.98|14.27|14.28|14.63|14.81|14.25|14|14.36|14.14|14.3|14.71||15.2|15.04|14.7|14.6|14.83|14.94|15.05|14.81|14.74|14.65|14.84|14.94|14.83|14.46|14.54|14.54|14.84|14.58|14.21|14.28|14.29|14.68|14.82|14.9|14.92|15.08|14.42|14.14|13.67|13.73|13.6|13.36|||13.83|14.04|13.98|13.88|13.64|13.71|13.88|14.24|14.6|14.48|14|14.04|13.86|13.91|14.38|14.3|14.3|14.74|14.76|14.79|14.58|14.15|14|14.3|14.17|14.05|13.33|13.12|13.45|||13.58|13.51|13.43||13.6|13.55|13.65|13.47|13.39|13.35
06317|18653|/equities/sid-nacional-on|BOVESPA/MSCI_EEM||11.21|11.19|11.35|11.36|11.31|11.11|11.0713||11.0999|11.0618||10.98|11.13|11.35|11.62|12.04|12.47|12.34|12.4|12.03|11.8|11.93|11.9|12.1|12.11|11.97|11.7|11.57|11.67|11.81|12.12|11.89|12.05|11.79|11.99|11.9|12.25|12.27|12.32|13.12|12.88|13.14|13.54|13.14|13.84|13.46|13.32|12.32|12.18|11.13|11.99|12.33|12.11|12.02|11.99|12.07|11.8|11.63|11.47|11.98|11.75|11.57|11.58|11.63|11.77|11.93|12.07|12.24|12.47|12.59|12.38|12.37|12.48|12.18|12.09|11.55|11.71|12.13|12.34|11.9|11.74|11.44|11.39|11.38|11.45|11.59|12.01|12.01|11.85|12.14|12.09|12.1|12.18|12.56|12.81|12.74|13.14|13.28|13.45|13.46|13.35|13.24|13.19|13.13|12.98|13.29|13.34|13.42|13.09|13.19|12.99|12.9|12.66|12.74|12.83|12.91|13.21|12.96|13.44|12.07|12.05|12.04|12.44|12.34|12.44|12.6|12.79|12.56|12.6|13.05|13.34||13.26|13.54|13.41|13.59|13.37|13.68|13.79|13.51|13.47|13.53|13.16|13.563|13.6578|13.6294|13.2405|13.3354|13.6104|13.7337|13.6484|13.4871||13.4207|13.563|13.5914|13.4966|13.9803|13.9424|14.151|13.9234|13.8665|13.9139|13.5061|13.9329|14.0846|13.7432|14.3218|14.7675|14.796|14.4261|14.7011|14.5968|14.7865|15.2513||14.9193|14.8908|14.9003|15.2133|15.3651|15.6401|15.5168|15.3082|14.9857|14.7581|15.4884|15.5737|15.5737|15.3556|15.5073|16.3515|16.0764|15.8393|16.2566|16.1902|16.2756|16.5317|16.7214|16.6076|16.8826|16.9395|16.9016|17.7078|18.0302|18.2863|17.7552|16.9775|||17.537|17.5655|17.6414|17.2999|16.5981|16.7878|16.9111|17.1102|17.0723|17.2525|17.537|17.1387|17.243|16.6929|16.4558|16.4843|16.4463|16.3135|16.8447|16.949|17.1292|17.0818|17.3663|18.1915|18.3622|18.4286|18.5234|18.7795|18.5898|||18.6467|18.6657|18.4286||18.3243|18.0966|17.888|17.8595|17.7267|17.2051
06318|18786|/equities/sul-america-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06319|1055002|/equities/suzano-papel-celulose|BOVESPA/MSCI_EEM||63.3|61.98|60.42|60.18|60.98|61.34|61.19||60.98|61.08||60.89|59.95|59.41|59.05|59.03|59.47|61.41|60.63|60.15|60.19|60.88|60.39|59.89|60.67|59.92|57.97|58.21|58.19|56.96|55.94|55.34|54.87|54.86|55.13|55.25|54.44|55.7|55.81|56.38|55.75|54.94|55.77|55.19|54.98|54.93|54.34|53.07|53.27|52.1|52.67|52.9|53.51|53.54|54.43|54.98|55.31|55.45|55.56|54.65|55.42|55.47|55.99|55.11|55.98|55.91|56.4|56.26|55.8|56.38|56.53|57.09|56.92|56.13|55.3|54.5|54.99|55|55.27|54.93|55.69|54.08|52.77|52.94|53.16|54.06|54.67|54.04|53.73|53.26|52.59|54.16|53.47|53.89|53.94|54.14|54.66|54.92|55.19|54.81|53.56|53.37|53.08|53.6|54.69|56.89|57.73|58.12|58.09|57.94|57.56|59.09|51.44|50.26|49.9|49.13|49.24|48.73|49.12|48.98|49.18|49.39|49.64|49.8|49.94|50.12|48.55|46.93|47.1|48.8|49.6||49.7|49.67|49.48|50.24|50.9|49.22|50.61|52.59|51.72|51.78|51.09|51.49|51.84|53.35|53|54.23|59.95|59.81|59.22|59.4||59.21|59.66|60.67|60.93|60.56|60.59|61.86|61.6|61.03|61.77|62.2|61.8|61.84|61.65|62.78|63.29|62.92|63.76|64.93|65.48|65.51|65.3||64.08|63.95|63.14|62.3|62.52|63|63|63.3|61.56|61|59.7|59.77|59.64|59.54|59.27|58.96|58.94|58.98|58.55|57.63|57.8|58.04|57.66|56.15|56.33|56.48|55.36|54.14|53.29|53.48|52.44|52.94|||53.77|54.18|54.08|53.74|51.97|51.68|52.12|52.7|52.26|52.24|53.17|52.5|52.79|52.24|52.07|51.92|52.99|53.13|53.85|54.05|55.23|54.37|54.29|54.82|54.75|54.55|55.69|55.8|56.29|||55.94|55.64|56.02||55.44|54.78|54.59|53.43|52.85|53.46
06320|18804|/equities/taesa-unt-n2|BOVESPA/MSCI_EEM_SMALLCAP||34.09|34.19|34.65|34.65|35|34.29|34.3||34.38|34.3||34.22|34.21|34.66|34.661|35.0142|35.0142|34.1508|34.4059|35.07|35.06|35.17|34.81|34.64|34.53|34.48|34.45|34.37|34.6|34.9|34.97|34.9|35.34|34.82|34.54|34.52|34.74|34.54|34.63|34.69|34.34|34.47|34.69|34.53|34.36|34.47|34.34|34.42|34.67|34.39|34.59|34.74|34.87|35.2|35.5|35.46|35.3|35.81|35.8|36|36.1|36.5|36.27|35.86|35.6|36.1|35.26|35.27|35.4|35.81|36.05|35.92|35.77|35.65|35.43|34.98|35.1555|35.2537|35.2929|34.9002|34.7432|34.6941|34.7923|34.2621|33.9872|34.2425|33.6535|33.4571|33.3393|33.3197|33.3|33.3786|33.3786|33.6044|33.6731|34.0854|34.6156|34.6646|34.6646|34.7039|34.7334|34.645|34.3505|34.1443|34.4585|34.1836|34.164|34.0952|33.9971|33.7909|33.8007|33.5749|33.3688|33.3099|33.3197|33.2902|33.0546|32.819|32.7797|32.8583|32.8975|32.9466|33.3884|33.1921|33.2019|33.3688|33.7025|33.84|33.8007|33.8498|34.056||34.3014|34.7039|34.7923|34.969|34.8021|35.077|35.1064|34.753|34.4683|34.6057|34.4781|34.3603|33.9668|34.1705|34.5487|34.6166|34.6651|34.7039|34.6997|34.07||33.3651|33.2805|33.5249|33.4309|33.4873|33.6752|33.6658|33.694|33.7598|34.023|34.117|33.7786|34.4083|34.4365|34.4741|34.5117|34.1734|34.2392|34.4835|34.2956|34.211|34.3895||34.2768|34.0418|33.8632|34.0418|33.976|34.0888|33.788|33.5625|33.4779|33.4779|33.4121|33.3557|33.3557|33.3557|33.6658|33.4591|32.9328|32.9422|32.9985|33.3181|33.3275|33.1959|33.3557|33.1959|33.3369|33.3087|33.3839|33.4215|33.5719|33.882|33.9854|33.8914|||34.0418|34.5963|34.8595|34.4365|34.3331|34.8689|34.7937|35.0005|34.6809|34.8125|34.7561|34.7561|35.0568|34.9441|35.273|35.2824|35.4046|35.3952|35.555|35.5738|35.4328|35.4328|35.6114|35.5644|35.3388|35.5456|35.3388|35.6437|35.6714|||35.5236|35.034|34.8401||34.8863|34.5537|34.6831|34.5722|34.4891|34.369
06321|18817|/equities/telef-brasil-on|BOVESPA/MSCI_EEM/EMCONSGROWTH||49.8|50.93|52.23|52.15|51.84|51.45|51.72||52.25|51.8||52.39|52.5|53.2|53.08|52.91|54|54.73|53.9|53.4|53.23|53.27|53|54.37|54.4|53.91|54.6|53.86|53.99|55.03|54.97|54.87|54.7|53.8|53.26|53.79|54.51|54.25|54.63|55.18|55.02|56.16|56.65|56.72|56.92|56.18|55.84|56.03|55.69|55.24|55.75|56|56.32|55.97|55.8|55.42|54.88|55.03|54.74|55.19|55.65|55.64|54.99|53.53|52.22|52.12|51.92|52.14|52.39|53.1411|53.2407|52.7231|52.8525|52.524|52.4842|52.1359|51.4889|51.7178|51.1107|51.2002|50.8718|50.5632|49.747|49.2295|49.3987|50.8419|50.6926|48.682|48.7617|48.4232|48.4544|48.7999|48.5334|49.2442|49.0763|49.2047|49.4614|49.4219|49.0467|49.1356|49.1553|48.4346|47.0722|46.7168|45.9862|46.4009|45.7197|45.927|45.7197|45.4334|45.3939|45.7789|45.6244|44.7576|44.6788|44.1272|44.0977|43.6544|44.009|44.1371|44.3734|43.8908|44.7182|44.8856|44.5606|44.8265|45.2304|45.2599|44.3931|43.5953|43.812||44.6394|45.5062|45.2501|45.8706|45.4766|45.5062|45.0531|45.9199|45.9593|45.8017|45.2205|45.4766|45.2501|45.0826|46.1858|47.5254|50.106|50.0469|50.0765|48.9339||47.3481|47.7383|47.4247|47.4835|47.5717|47.6991|48.2285|47.9442|48.2285|48.0324|48.2579|48.3069|48.3265|49.2185|50.4579|50.1593|49.8993|50.4964|50.1016|49.3794|48.9653|49.6779||48.6169|48.7992|49.1734|49.586|49.9698|49.6915|49.49|49.9986|50.2001|51.5817|50.9964|50.2576|50.3344|50.4303|50.747|50.5742|50.3728|50.6126|51.8887|52.5412|53.6158|54.1051|54.3162|53.0209|54.2587|53.9036|51.9943|51.2747|51.2075|52.0806|52.5412|52.6755|||51.7928|52.2342|52.4356|51.7256|51.0348|50.7086|50.4111|49.3941|48.9623|49.1734|49.183|48.6937|49.2502|49.0966|48.9431|48.6745|48.9719|49.3461|48.8184|48.8472|48.7129|48.7129|48.5689|48.1947|48.6745|48.9239|49.9698|50.5455|51.2747|||51.812|51.812|51.1746||51.1461|51.2031|51.2696|51.3171|51.5832|51.9063
06322|18797|/equities/tim-part-s-a-on-nm|BOVESPA/MSCI_EEM/EMCONSGROWTH||15.84|16.16|16.53|16.44|16.49|16.21|16.3||16.6|16.64||16.7|16.63|16.58|16.63|16.09|16.24|16.3|16.88|16.79|16.65|16.73|16.76|17.51|17.36|17.31|17.31|17.25|17.29|17.74|17.67|17.62|17.67|17.3|17.07|17.22|17.35|17.47|17.69|17.94|18.11|18.66|18.86|18.82|19.04|18.86|18.85|18.98|18.88|18.6855|18.8345|18.6855|18.8345|18.5762|18.5862|18.4074|18.2385|18.3279|18.2981|18.318|18.6557|18.5464|18.3478|18.1094|17.7319|17.7915|18.0696|18.0498|17.9305|18.0696|18.169|18.1789|18.3577|18.3577|18.2882|18.308|18.1193|18.1094|17.8312|17.6921|17.5133|17.2848|17.4041|17.1259|17.4935|17.7319|17.5431|17.3743|16.2716|16.2716|16.3014|16.5696|16.7186|16.8478|16.8577|16.818|16.9074|17.0266|16.9173|16.9173|16.9272|16.7782|16.1127|16.0332|15.8246|15.8643|15.8444|15.9736|15.9636|16.1127|15.8842|15.914|15.8444|15.7352|15.8047|15.641|15.6805|15.5918|15.6016|15.572|15.7199|15.5523|15.8776|15.917|15.9466|16.0451|16.3014|16.2324|16.0057|15.848|15.9367||16.2521|16.3605|16.2619|16.3999|16.6562|16.6759|16.597|17.0011|17.1982|17.1982|16.9913|16.9814|16.7843|16.735|16.9321|17.08|18.2725|18.4499|18.3415|17.9078||17.5432|17.5432|17.3756|17.2475|17.1884|17.0997|17.3855|17.1588|17.1194|17.0898|17.1687|17.1588|17.149|17.4939|18.0754|18.004|17.8317|18.071|17.9561|17.3149|17.0851|17.2479||17.066|17.3531|17.468|17.4871|17.4461|17.4937|17.4651|17.7319|17.7891|18.1797|18.1702|17.7605|17.7414|18.0273|18.0845|17.7414|17.3984|17.4175|17.6557|17.6462|17.913|18.094|17.9892|17.6271|17.7986|17.7319|16.9983|16.8077|16.8934|17.3222|17.5699|17.6462|||17.6462|17.7224|17.5985|17.4556|17.1221|16.9983|16.8744|16.6648|16.6934|16.7315|16.7505|16.6743|16.6934|16.7505|16.8839|16.7886|16.6648|16.7124|16.5504|16.6362|16.4933|16.4456|16.6267|16.5885|16.5314|16.6362|16.9506|17.0173|17.1031|||17.246|17.1316|17.1602||17.0459|17.1838|17.1838|17.2683|17.2213|17.3715
06323|18801|/equities/totvs-on-ej-nm|BOVESPA/MSCI_EEM||27.82|28.7|30.3|30.73|30.45|30.26|30.48||30.96|30.24||30.66|30.24|30.38|30.89|31.37|34.56|35.14|34.52|33.54|31.97|30.07|29.67|29.31|29.5|28.92|28.75|28.89|29.03|29.03|28.73|28.64|28.71|28.51|28.86|28.27|28.6|28.41|28.65|28.28|28.2|29.23|29.57|29.3|28.9|28.54|29.01|29.24|29.42|29.09|30.04|30.06|30.1|30.25|30.57|30.67|29.6|29.65|29.58|29.55|29.91|30.01|30.24|29.92|29.97|30.25|30.89|31.32|31.68|31.6|31.76|31.39|31.2|30.06|30|30|29.66|29.83|29.62|30.48|29.67|28.74|27.53|27.0696|27.5158|27.5356|27.8331|27.5951|28.0512|27.8133|27.8926|27.7042|27.9818|28.3784|28.4875|28.319|28.5867|28.8246|29.4692|29.5287|29.6774|30.2128|29.9253|29.846|29.6476|29.9749|29.6774|29.7468|29.6873|30.074|30.669|30.6392|30.0046|30.074|29.9451|29.6377|29.6576|29.608|30.1533|30.659|30.6095|29.4791|29.2609|28.9238|28.4578|28.8742|28.7949|28.2991|28.0909|28.7354|28.904||28.4875|29.0428|28.9536|29.5187|30.074|30.1732|29.3898|29.0924|28.9536|28.9635|28.3388|28.666|27.9322|28.4578|28.5173|27.9521|27.8628|28.0215|27.9521|28.1306||27.9025|28.1603|28.2495|27.962|28.2|28.8147|28.8246|27.9818|28.0314|26.9704|26.6036|27.0795|27.4265|27.605|27.9322|28.5371|28.4181|28.3388|28.4578|27.9422|27.9521|28.309||28.7751|29.0031|29.1519|30.3021|30.6293|31.0755|30.4211|30.1236|30.7582|31.0061|31.2143|31.2837|31.1846|30.0145|30.1137|30.9664|31.0854|30.8177|31.1052|31.0457|31.016|30.897|31.5911|31.7101|32.0968|31.6308|30.9069|30.8276|30.669|30.7384|30.5202|30.3517|||30.5797|30.7086|32.7611|32.2852|31.6903|32.0571|31.7498|31.8886|31.2837|31.3234|31.0755|30.9268|31.4126|30.6987|31.4622|31.5614|32.077|32.1761|32.1166|32.4637|32.6818|32.5232|32.424|32.7016|32.4438|32.2059|32.662|32.9396|33.1082|||33.9808|33.6932|33.247||33.366|33.4255|33.9213|34.1592|33.7924|34.4567
06324|18807|/equities/ultrapar-on-nm|BOVESPA/MSCI_EEM||18.13|17.98|18.82|19.24|18.61|18.4|18.37||18.66|19.58||20.75|20.86|20.64|20.68|20.66|21.59|21.78|21.39|21.3|20.94|21|21.38|21.42|21.16|20.48|20.5|20.32|20.82|20.98|21.12|20.95|21.3|21.15|20.97|20.88|20.99|20.85|21.21|21.44|21.18|21.19|21.93|21.62|21.47|21.5|21.3|21.65|21.57|21.34|22.03|22.64|23.02|23.11|23.07|23.17|23.11|23.18|23.86|24.27|23.45|23.32|23.1|22.85|23.42|23.48|23.64|23.64|23.86|23.94|24|23.93|23.99|24.07|24.43|24.11|23.7276|23.787|23.6682|23.2032|23.3318|22.8074|23.6385|22.2533|22.2632|22.7282|22.5204|22.4215|22.6886|22.5996|22.659|22.56|22.8173|23.1339|23.1933|22.9954|22.8964|22.9855|22.6787|22.6392|22.9459|23.0448|23.1438|22.9756|22.3522|21.9861|22.0356|21.9267|21.5408|21.6398|21.7288|21.8278|21.5112|21.7981|21.8674|21.6398|21.6893|21.4716|21.5211|21.6002|22.2137|21.7585|22.659|22.7084|22.4314|22.56|23.035|22.936|22.7876|23.0844|23.3318||23.6286|23.9947|23.8661|24.1827|24.3312|24.816|24.5587|24.6775|25.004|25.4097|24.9743|24.7467|24.5785|24.7665|25.2415|26.6465|26.4387|26.6564|26.8444|26.5179||26.231|26.3497|26.4981|26.0331|25.8253|26.2606|26.8049|26.5773|26.6564|26.6366|26.9236|26.8741|27.448|27.6261|28.3682|28.4771|28.3187|28.0021|28.863|27.9823|27.9922|28.3385||28.3682|27.9427|27.6459|27.7844|27.9724|28.4969|28.3781|28.3385|28.3385|28.5958|28.5859|28.5067|28.487|28.6057|28.7442|28.6698|28.6405|28.6015|28.9528|28.7869|30.1823|30.2994|30.4848|30.1238|30.3482|30.5238|30.3384|29.792|29.187|29.2748|28.904|28.8649|||29.1674|28.4063|28.299|27.7232|27.5671|27.8013|27.8403|27.7525|27.2256|27.9184|27.7037|27.2939|27.3134|27.2743|27.128|27.1475|27.0401|27.0792|27.2939|27.3817|27.3036|26.6498|26.6888|26.5132|26.8352|26.601|25.9375|26.2888|26.0058|||25.9472|25.8887|25.7813||25.8594|25.7033|25.6252|25.4203|25.1763|25.6447
06325|18812|/equities/usiminas-pna|BOVESPA||6.23|6.33|6.44|6.32|6.28|6.18|6.15||6.23|6.27||6.13|6.12|6.09|6.24|6.47|6.72|6.67|6.69|6.63|6.59|6.65|6.62|6.62|6.75|6.86|6.37|6.31|6.29|6.32|6.26|6.11|6.21|6.29|6.32|6.27|6.43|6.49|6.14|6.34|6.21|6.24|6.39|6.33|6.34|6.4|6.39|6.18|6.04|5.67|6.16|6.44|6.4|6.12|6.18|6.18|5.98|5.96|5.86|6.04|6.1|6.22|6.13|6.16|6.21|6.29|6.28|6.43|6.66|6.69|6.64|6.7|6.74|6.53|6.54|6.22|6.2|6.27|6.3|6.15|5.96|5.87|5.85|5.91|5.87|6.2|6.27|6.38|6.37|6.5|7.35|8.35|8.36|8.53|8.61|8.53|8.7|8.55|8.2|8.19|8.07|8.02|8.05|8.02|7.98|8.21|8.16|8.14|8|8.02|8.14|8.01|7.84|7.79|7.72|7.6|7.81|7.34|7.38|7.18|7.26|7.18|7.23|7.13|7.16|7.28|7.44|7.53|7.55|7.64|7.8||7.9|8.08|8.03|8|8.15|8.32|8.38|8.17|8.03|8.03|7.95|8.06|8.06|8.09|8.08|8.09|8.11|8.2|8.13|8.08||8.17|8.25|8.4|8.5066|8.9223|9.7439|10.3239|10.1499|9.8019|9.8986|9.7633|10.1113|10.2756|10.0436|10.2369|10.3723|10.2079|9.8599|10.1209|10.0146|9.9759|9.8696||9.8116|9.7826|9.7053|9.8986|9.9856|10.0919|10.0339|9.9373|9.6666|9.5119|9.7439|9.8889|10.1789|10.4109|10.5173|10.4496|10.5463|10.3819|10.7203|10.8943|10.7589|10.6333|10.5559|10.4399|10.3433|10.2949|10.0339|10.2756|9.8696|9.9469|9.5603|9.0479|||9.4443|9.1446|9.0769|8.9609|8.8643|8.9899|8.9803|8.9899|8.9513|9.2219|9.2413|8.7386|8.6709|8.5066|8.4099|8.4776|8.4873|8.1489|8.1973|8.2553|8.2939|8.2553|8.3133|8.5549|8.6419|8.6806|8.7483|8.8256|8.9899|||9.0093|9.0673|9.0383||9.0383|8.8353|8.5936|8.6033|8.6419|8.6903
06326|18814|/equities/vale-on-n1|BOVESPA/MSCI_EEM||59.21|58.8|58.42|58.49|58.56|58.27|57.8||57.98|57.78||57.34|57.72|58.59|59.87|62.05|63.99|61.63|63.11|62.87|62.44|62.59|62.69|63.44|62.88|62.47|59.7|59.9|60.66|61.38|61.47|61.32|62.38|61.2|62.52|62.27|61.45|61.06|61.12|63.74|63.01|63.8|65.35|64.25|65.32|65.04|64.38|61.25|60.74|57.86|58.16|58.85|58.17|58.55|58.55|59|58.54|57.65|56.9|57.34|57.52|57.64|57.44|57.95|58.88|59.73|59.97|59.5|60.14|58.55|58.38|58.38|58.56|57.59|57.52|56.09|56.36|56.09|56.99|57.11|57.16|57.5|57.59|57.52|57.39|58.7055|59.6895|59.5062|58.9563|59.622|59.5641|59.0335|58.609|58.4643|59.1107|59.2168|59.7281|59.8342|60.143|60.9533|60.7025|60.4806|60.5385|61.0016|61.0112|61.5997|62.4198|62.5548|61.1077|61.0981|60.3456|59.3904|59.4097|58.8888|58.9274|59.1975|59.4483|58.9274|58.7344|58.3196|58.7344|58.8984|59.2843|58.8888|59.1493|58.7248|59.1685|59.0238|59.2361|60.635|61.2138||61.484|62.989|62.9986|63.3459|63.0951|64.0116|64.7352|64.2528|64.0116|62.8829|62.3619|62.468|62.7574|62.661|62.6417|61.9663|62.8829|62.4198|62.1496|61.9856||61.4936|61.6962|60.9341|60.8183|61.8313|60.8665|61.3392|61.3103|60.5096|61.2331|59.429|60.635|61.1463|59.9211|60.2491|61.619|60.9051|58.3485|59.13|59.4676|60.2684|59.7185||58.937|58.5318|58.3871|59.1589|59.3904|60.4227|59.6413|59.8632|58.8502|58.117|58.9852|59.2264|60.3648|59.821|61.8526|62.4806|61.945|61.2154|62.0558|61.9265|62.3143|62.0742|62.4898|61.4555|63.7826|62.6098|61.5294|61.2801|62.4159|63.09|60.8276|61.0769|||61.4925|62.3236|61.9265|61.788|61.1323|62.1204|63.0439|63.3301|64.272|64.1705|64.466|65.02|65.4079|64.429|62.7761|64.1889|65.0108|65.0662|66.2944|66.2113|67.1347|67.3287|67.2178|68.483|68.8524|69.3048|70.7731|71.0132|72.1952|||71.5304|71.6135|71.5211||72.2137|71.1517|69.6373|69.3418|69.194|68.6123
06327|986421|/equities/via-varejo-sa|BOVESPA/MSCI_EEM/EMCONSGROWTH||3.79|3.91|4.19|4.14|3.74|3.63|3.56||3.72|3.86||4.05|4.11|4.15|4.1|4.1|4.42|4.31|4.29|4.34|4.15|4.25|4.18|4.3|4.34|4.36|4.35|4.25|4.41|4.46|4.49|4.49|4.57|4.58|4.57|4.33|4.3|4.39|4.57|4.76|4.74|4.71|4.77|4.95|5.17|5.27|5.41|5.5|5.48|5.43|5.76|6.15|6.3|6.22|6.25|6.25|6.13|6.21|6.23|6.4|6.71|6.81|6.96|7.24|7.4|7.44|6.94|6.76|6.74|6.46|6.57|6.46|6.25|6.21|5.89|5.38|5.37|5.2|5.48|5.65|5.39|5.4|4.32|4.49|4.49|4.35|4.56|4.62|4.67|4.78|4.91|5.05|4.81|4.83|5.04|5.1|5.26|5.39|5.83|5.78|5.82|5.81|6.07|5.84|5.91|5.92|5.54|5.38|5.21|5.47|5.64|5.6|5.73|5.91|6.05|5.9|6.24|5.74|5.7|6.08|6.28|6.2|6.53|6.38|6.56|6.76|6.79|6.48|6.98|7.12|7.1||7.19|7.26|7.4|7.69|7.73|7.67|7.7|7.72|7.82|7.65|7.29|7.37|7.45|7.2|7.32|7.07|7.27|7.85|8.25|7.95||7.6|7.3|5.66|5.76|6.02|6.27|6.51|6.45|6.6|6.85|7.02|6.94|7.03|7.08|7|7.17|7.09|6.96|7.21|7.25|7.08|7.1||7.17|6.41|6.44|6.8|7.83|8.17|8.1|7.57|7.6|8.04|8.25|8.29|8.35|8.21|8.28|8.47|9.88|10.28|9.98|9.86|9.15|8.92|8.87|8.5|9.01|9.07|8.71|8.67|8.61|8.4|8.36|7.88|||8.02|7.8|7.74|7.37|7.2|7.8|7.98|8.25|8.3|8.99|8.95|9.18|9.2|9.55|9.65|9.52|9.88|9.68|10.09|10.28|10.36|10.66|11.09|11.26|11.1|10.8|10.96|11.26|11.7|||11.61|11.65|11.36||10.98|11.06|11.5|10.54|11.41|12.06
06328|18820|/equities/weg-on-ej-nm|BOVESPA/MSCI_EEM||54.29|53.59|53.26|53.09|54.21|54.26|53.95||54.51|54.31||54.79|55.55|55.47|55.49|55.71|56.19|56.61|56.32|56.19|55.55|54.65|55.38|57.01|56.45|56.28|56.6|56.55|55.95|55.55|56.68|57.09|57.22|56.53|55.04|54.38|54.18|54.31|54.57|54.71|54.98|55|56.37|56.22|56.24|56.0199|56.0698|55.7902|55.7103|54.2521|53.503|53.4331|54.2022|53.4132|53.8526|54.0823|54.2122|53.7427|52.8239|52.9637|53.8426|54.0324|53.543|53.0436|54.5218|54.0823|53.9525|54.5018|54.2521|54.1323|54.6816|54.7115|53.533|53.3532|53.9325|53.9125|53.0136|51.7452|52.2246|50.7065|50.0374|50.0873|49.0786|49.2484|49.3682|52.5753|52.6648|50.6251|46.277|46.7844|46.7247|46.2571|46.9038|47.1327|47.2222|47.6799|47.1625|47.1227|46.9735|46.3964|46.2272|44.7347|44.6153|44.3765|44.2472|42.2174|42.098|42.3667|42.1776|42.2473|41.9162|42.0652|41.8665|41.4492|41.022|41.1412|40.5153|39.5615|38.8263|39.0151|39.0449|38.2203|37.9222|37.8527|38.0216|37.7434|37.8825|37.505|37.803|37.6043|37.5845||37.7136|38.2104|38.1607|38.6376|38.9257|39.492|39.6609|39.5913|39.3827|39.5417|39.7106|39.5317|39.0648|38.8561|38.6773|38.8363|38.9555|38.6674|38.7369|39.7404||39.5119|39.2138|39.1244|38.5084|38.3793|38.1309|38.3196|38.6674|38.4091|38.5978|38.7469|37.8527|38.2104|38.4885|38.9555|38.6475|38.1011|37.952|38.419|38.2104|38.0613|38.0911||38.4687|38.6773|39.1244|39.4224|39.7024|39.5536|38.6608|38.631|37.8572|38.5219|37.7481|37.8572|37.5794|37.0338|36.8453|36.8155|37.2421|37.252|37.133|37.2818|36.7957|36.756|36.7858|36.5973|35.7924|36.1958|36.0384|33.8543|32.9491|33.0278|33.323|33.2148|||33.2541|33.3131|33.3525|33.136|32.8802|32.4572|32.6835|32.654|32.9294|33.2246|32.959|33.0672|33.4017|33.2639|33.1164|33.3918|33.018|33.0377|33.6575|34.2281|34.5233|34.8086|34.9955|35.3989|35.7137|35.7629|36.5008|36.6877|36.4516|||36.6189|36.3926|36.3237||35.9597|35.9105|36.1466|36.0286|35.9007|36.1039
06329|18673|/equities/estacio-part-on-nm|BOVESPA/MSCI_EEM_SMALLCAP||9.48|10.05|10.74|10.93|10.47|10.2|10.11||10.41|10.3||10.49|10.58|10.84|11|10.66|11.2|10.94|11.02|11.07|10.73|10.92|11.03|10.97|11.02|11.15|11.32|10.97|10.79|10.65|10.4|10.42|10.8|10.7|10.61|10.35|10.2|10.59|10.72|10.6|10.25|9.41|9.35|9.31|9.33|9.58|9.95|9.72|9.84|9.9|10.56|11.08|11.18|11.16|10.99|11.1|10.54|10.59|9.82|9.69|10.22|10.2|10.5|10.73|10.04|10.28|10.21|10.28|10.28|10.34|10.36|10.15|10.42|10.66|10.69|10.25|10.29|10.2|10.63|10.74|10.6|11.02|10.92|10.8|10.85|10.93|11.21|11.05|11.12|11.12|11.04|10.74|10.99|11.41|11.53|11.71|11.77|12.13|12.52|12.42|12.04|12.22|12.49|12.09|11.84|11.71|11.7|11.18|10.66|10.8|11.04|11.06|10.74|11.12|11.14|11.04|11.54|11.14|10.88|11.12|11.46|11.5|11.83|11.49|11.51|11.65|12.01|12.04|12.2|12.33|12.86||12.81|13.68|13.98|13.94|14.56|14.56|13.97|12.9|13.2|13.84|14.36|14.5|15.07|16.38|16.12|16.11|16.7|16.73|16.31|15.43||15.24|15.61|15.4044|14.8542|14.196|13.97|14.1076|14.1174|14.3925|14.1076|14.2058|14.6381|15.2472|16.0921|16.5538|16.7012|16.6422|16.6914|17.0548|17.3496|17.8015|18.2632||18.0667|17.9292|18.4499|18.6365|18.5481|19.0099|19.1572|18.8625|19.1474|20.4344|21.2694|21.2007|21.0926|21.0238|21.5445|21.2793|21.181|20.454|20.3067|20.4246|20.12|20.454|20.4049|19.5109|19.5698|19.6583|19.2162|19.2555|19.2555|19.3635|18.6169|18.4695|||19.1965|18.7839|18.7937|18.8625|18.3713|19.6386|19.0983|19.2064|19.2456|19.6484|19.4323|20.1888|21.1319|20.9256|21.073|20.8863|20.8372|20.513|20.7291|21.1122|20.8175|20.68|20.9551|20.8273|20.9747|21.4463|20.5621|21.0238|22.1634|||22.5859|22.468|22.1536||22.5368|22.6841|22.8315|22.9789|22.7725|22.7136
06330|101278|/equities/abm-investama|JKSE||3560|3620||3650|3650|3580|3600|3700|3600|3610|3640|3650|3720|3710|3640|3640|3510|3550|3620|3850|3950|4080|3930|4030|4040|4070|4090|4070|4100|4120|4160|4250|4260|4100|4120|4120|4130|4180|4240|4230|4120|4130|4210|4260|4520|4570|4370|4400|4440|4440|4330|4340|4350|4280||4340|4360|4310|4400|4520|4550|4590|4700|4800|4970|4960|5750|4840|3970|3970|3930|3860|3870|3880|3890|3940|3900|3890|3850|3830|3790|3790|3800|3730|3820|3850|3800|3810|3840|3850|3850|3870|3870|3990|3970|3840|3730|3730|3740|3760|3730|3710|3710|3720|3710|3770|3750|3620|3650|3630|3600|3540|3470|3490|3470|3450|3400|3420|||3450|3470|3480|3510|3590|3600|3620|3680|3750|3740|3580|3540|3580|3640|3850|||3860|3800|3800|3740|3750|3920|3970|3930|||3890|3950|3880|3840|3890||3910|3860|3920|3950|3980|3990|4040|4050|4090|4140|4140|||||||4090|4060|4100|4070|4150||3900|3950|3920|3780|3800|3760|3700|3690|3700|3730|3680|3730|||3730|3770|3660|3670|3650|3610|3630|3610|3500|3540|3540|3550|3520|3550|3580|3500|3500||3510|3460|||3410|3410|3420|3410|3430|3440|3400|3430|3470|3470|3440|3500|3610|3640|3620|3690|3690|3570|3550|3580|3570|3540|3590|3580|3480|3480|3510||3410|3420|3380|||3330|3340|3370|3310|3310|3330
06331|101279|/equities/ace-hardware-i|JKSE/MSCI_EEM_SMALLCAP||780|790||795|800|805|835|830|830|835|830|840|860|840|840|840|860|915|920|920|915|915|905|935|925|935|930|940|940|950|950|910|900|880|900|910|920|895|875|880|870|895|895|925|920|915|930|900|915|915|895|825|825|785||780|770|795|800|770|800|800|735|725|730|730|740|745|735|730|730|730|735|740|735|750|760|760|750|730|735|740|745|745|765|795|805|805|805|820|820|820|830|825|815|815|825|820|800|810|830|835|845|860|850|845|845|845|865|865|865|860|860|860|855|880|860|870|||850|865|870|870|865|850|865|850|860|825|830|835|835|825|820|||810|855|865|865|885|880|875|885|||915|900|900|925|935||940|940|975|995|985|980|960|945|950|930|935|||||||960|985|965|965|910||915|930|930|945|935|950|945|855|845|845|845|850|||835|830|820|825|830|845|845|845|855|860|845|850|795|795|795|825|830||825|830|||845|845|825|855|865|850|835|835|835|835|835|825|815|810|805|810|815|815|815|815|780|765|755|760|745|730|730||720|735|740|||735|730|750|750|740|690
06332|1179331|/equities/ace-oldfields-pt|JKSE||51|50||51|51|51|51|51|50|51|51|51|51|52|52|52|52|53|53|53|53|54|54|54|54|55|55|55|54|54|54|54|54|54|54|54|57|53|52|53|52|53|53|53|53|53|53|53|53|54|54|54|54|54||54|55|53|53|52|52|52|53|53|53|53|59|52|52|52|52|52|53|51|51|51|51|51|51|51|51|51|50|50|51|51|51|51|50|50|50|50|51|51|51|52|51|52|52|52|50|50|50|50|51|53|50|51|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|51|50|50|50|50|51|51|53|54|55|54|||54|54|52|53|51|51|51|51|||52|52|52|52|51||51|51|51|51|51|51|51|52|52|51|51|||||||51|52|52|52|52||53|54|54|54|54|57|56|60|53|53|53|52|||52|52|52|52|52|53|52|52|52|53|53|53|52|52|52|53|53||52|52|||52|52|52|52|52|52|52|52|52|51|52|52|52|52|52|52|52|52|52|52|52|52|52|52|52|52|53||51|51|51|||51|51|51|52|52|52
06333|101280|/equities/acset-indonusa|JKSE||103|104||104|104|104|105|112|108|103|103|103|104|105|102|103|103|104|106|106|109|109|112|114|111|112|113|111|110|110|111|110|113|111|112|115|118|119|114|113|119|119|120|119|116|118|119|122|123|120|124|125|123|122||123|123|123|126|123|126|124|125|130|132|126|127|129|129|129|131|125|130|130|131|133|145|119|126|105|105|103|103|104|106|107|109|107|109|110|111|110|112|114|114|109|111|109|107|112|111|112|114|122|117|102|104|108|102|98|96|98|100|105|105|101|113|93|||81|88|100|104|108|107|109|110|111|110|110|113|113|114|114|||113|112|117|114|114|113|115|116|||117|120|119|118|121||122|123|123|124|125|125|127|129|129|132|134|||||||136|136|136|135|135||137|137|140|148|138|139|138|140|138|138|137|140|||141|138|139|142|142|144|146|143|149|150|148|144|139|140|143|148|157||130|131|||131|132|135|130|131|130|129|129|130|131|131|137|139|141|140|141|142|141|143|145|141|143|142|142|143|141|138||137|138|137|||137|138|138|139|143|148
06334|101282|/equities/adhi-karya-tbk|JKSE||260|262||268|268|276|270|274|262|260|266|276|278|280|278|284|280|286|284|286|298|292|300|302|288|296|298|300|300|310|308|306|306|298|294|296|302|296|284|282|284|282|288|282|282|284|284|284|288|288|294|292|292|290||294|288|312|320|312|318|316|316|328|344|308|306|306|312|310|304|296|302|304|312|302|320|320|314|262|258|242|244|240|246|250|252|244|248|250|250|250|256|258|260|258|266|260|258|268|268|258|272|282|270|232|238|244|228|220|202|196|197|202|204|197|189|194|||204|204|210|214|222|226|216|220|222|218|212|222|224|230|226|||228|232|240|232|232|228|228|228|||240|242|246|250|260||262|260|266|270|276|280|278|276|280|284|282|||||||286|288|290|296|296||304|308|308|314|312|312|316|320|304|302|302|310|||322|294|294|308|296|298|306|298|300|306|304|304|308|310|326|364|362||294|290|||290|292|304|284|284|288|290|294|292|298|304|306|322|324|326|336|320|320|320|320|316|314|326|322|322|320|324||314|318|324|||318|322|326|326|346|360
06335|101283|/equities/adi-sarana-arm|JKSE||725|715||720|725|725|725|730|730|740|730|755|760|765|735|745|750|740|725|750|780|785|795|825|800|805|810|820|805|790|790|775|770|775|775|760|765|750|750|750|745|750|790|790|750|750|750|750|760|755|755|745|750|725||730|725|725|725|725|735|730|735|750|750|765|765|765|765|760|755|770|775|780|765|780|775|770|760|745|750|750|750|725|755|765|780|790|830|815|785|810|815|800|795|790|805|785|770|735|735|725|730|735|725|720|690|680|650|660|655|645|660|685|695|700|665|700|||725|730|750|770|760|755|740|755|765|745|760|770|780|785|795|||805|825|835|845|845|815|815|795|||805|825|830|795|780||780|755|750|755|765|765|760|790|800|815|820|||||||840|835|795|790|790||800|830|845|875|840|830|835|840|855|835|805|820|||820|815|770|730|735|745|750|760|740|740|765|760|710|705|705|720|710||705|720|||725|740|745|725|730|755|740|750|775|785|790|800|800|810|825|820|835|840|870|885|895|905|900|900|915|870|835||815|800|795|||790|810|810|775|775|800
06336|101284|/equities/adira-finance|JKSE||10275|10300||10200|10300|10125|10425|10525|10600|10425|10500|10500|10525|10525|10575|10725|10650|10750|10775|10875|10950|11025|11050|11275|11075|11100|11125|11100|11150|11100|11125|11075|11100|11150|11150|11150|11125|11175|11200|11375|11300|11375|11400|11450|11425|11450|11450|11450|11400|11450|11325|11350|11350|11375||12200|11250|11150|11200|11275|11225|11250|11350|11350|11375|11400|11450|11500|11475|11525|11525|11525|11575|11650|11650|11600|11600|11425|11300|11300|11375|11325|11325|11225|11300|11300|11475|11525|12050|12075|12100|12175|12100|12175|12125|12000|12000|11900|11875|11950|12000|11925|12000|12100|12150|12025|12000|12050|12175|12250|12050|12000|11950|12050|12100|12100|11875|11900|||11975|12000|12150|12200|12150|12100|12200|12325|12300|12200|12300|12475|12700|12875|13050|||13275|13500|12450|11850|11850|11825|11850|11950|||12050|11975|12200|12100|12175||12225|12300|12575|12550|12600|12600|12250|12275|12800|13200|14225|||||||14275|14125|14300|14300|13725||13750|13950|13775|13700|13650|13700|13825|13775|13750|13775|14000|13500|||13650|13350|13325|13425|13550|13800|13650|14100|13350|13200|13625|13900|12900|12400|12100|12000|12500||12650|12200|||11475|11450|11300|11375|11600|11425|11300|11300|11325|11175|11250|11375|11550|11525|11550|11725|11750|11675|11650|11800|11875|11325|11275|11300|11000|11000|11000||11125|11300|10725|||10725|10750|10725|10750|10700|10600
06337|1159434|/equities/aesler-grup-internasional-tbk-pt|JKSE||530|484||440||||||||||||||||||||||||||||||||||||||400|364||332|302|276|252|238|218|199|181|165|150||137|125|125|127|127|127||127|138||138|138|138|140|156|160|168|171||177|178|187|193|194|195|196|198|199|200|204|||214|214|230|232|218|236|230|230|236|238|242|246|246|240|248|228|216|228|234|230|228|210|210|232|230|224|214|228|224|226|214|||226|226|232|228|236|218|224|230|228|230|228|230|238|232|234|||236|228|240|236|234|254||230|||238|232|234|236|250||230|238|224|236|238|242|230|238|234|262|238|||||||226|226|236|260|280||316|284|350|||292|298|306|300|308|298|340|||284|296|296|296|282|294|300|284|288||282|290|318|294|294|298|290||300|298|||320|326|294|300|300|292|290|304|298|298|300|304|314|324|304|318|338|330|364|420|350|294|300|308|308|312|360||314|306|320|||308|316|340|368|334|308
06338|1156772|/equities/agro-yasa-lestari-pt-tbk|JKSE||64|66||69|70|71|75|68|74|75|80|73|74|75|77|81|80|82|93|85|83|85|90|93|95|114|110|94|95|101|98|99|107|125|101|75|71|77|82|68|71|60|65|69|74|70|75|76|83|69|63|56|56|54||55|54|55|61|55|51|51|53|57|64|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|62|52|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50||50|50|50|50|50|50|50|||50|50|50|50||50|50||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|51|53|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|51|51|51|51|51|52|52|52|53|53|56||57|52|52|||52|72|68|63|51|51
06339|101286|/equities/agung-podomoro|JKSE||102|104||107|107|108|108|112|115|110|111|110|112|113|115|115|115|121|120|122|123|131|131|131|133|133|135|135|137|137|137|132|133|132|131|128|120|124|123|120|123|125|135|137|136|133|133|138|140|140|138|141|143|134||135|135|135|138|138|135|128|122|126|126|123|128|129|125|116|114|113|114|119|114|115|115|113|115|104|105|102|99|98|101|102|102|103|100|101|100|103|105|103|105|106|106|103|102|105|103|98|99|97|97|98|93|87|85|85|88|85|86|87|93|91|93|101|||102|102|104|106|108|109|112|116|112|116|120|114|115|115|117|||117|118|118|120|119|114|113|113|||113|114|115|112|113||112|111|111|112|114|113|112|114|114|115|115|||||||116|114|115|116|117||119|119|119|119|115|116|114|116|117|118|119|119|||120|118|118|120|122|122|122|123|122|123|123|124|124|124|123|126|128||123|123|||123|123|123|124|125|126|126|123|125|124|126|127|129|128|131|134|134|134|136|135|135|136|137|133|131|131|130||131|130|131|||129|129|129|130|130|134
06340|943660|/equities/sitara-propert|JKSE/MSCI_EEM_SMALLCAP||10|10||10|10|11|11|11|11|11|10|10|10|9|9|10|9|10|11|11|11|11|11|11|12|12|12|12|12|12|12|12|12|12|12|12|12|12|12|11|12|11|12|12|12|13|14|13|12|11|10|11|10|11||11|11|11|11|11|11|11|11|11|11|11|12|11|10|9|8|8|8|9|9|8|8|8|8|8|9|9|9|9|9|9|8|8|8|8|8|8|8|7|7|7|7|7|7|7|6|6|6|7|7|7|7|6|6|5|5|5|5|5|5|5|5|4|||4|4|4|5|5|5|5|4|4|5|4|5|5|5|5|||5|5|6|6|6|6|6|6|||6|7|6|7|7||7|7|7|7|7|6|6|7|7|7|8|||||||8|8|7|7|7||7|7|7|7|8|8|8|9|8|8|7|8|||8|8|8|8|8|8|8|8|9|9|9|9|9|9|9|9|9||9|9|||9|9|9|10|10|10|9|9|9|9|9|9|9|8|9|9|9|9|9|9|9|9|9|9|9|9|8||7|8|8|||8|8|8|8|9|9
06341|101373|/equities/centris-multi|JKSE||81|82||82|82|84|84|89|90|90|91|91|91|90|90|90|91|93|93|95|94|93|91|83|83|83|83|83|84|84|84|86|86|87|87|87|87|87|89|90|90|95|95|95|93|90|91|93|94|95|95|100|111|118||120|120|112|102|93|85|82|80|75|74|73|70|69|68|68|67|66|65|64|64|64|65|65|65|65|65|65|66|67|68|69|69|69|69|69|69|63|63|63|65|65|65|65|65|65|65|65|61|60|58|56|55|54|54|53|53|55|55|55|55|55|56|57|||57|57|59|59|60|60|60|60|60|59|59|60|61|61|61|||62|63|63|63|63|63|63|64|||64|65|65|65|66||66|66|65|65|65|65|65|65|65|68|68|||||||68|62|67|73|81||90|100|114|118|119|120|120|121|121|120|119|119|||119|120|121|121|121|120|120|119|120|122|120|121|121|121|122|123|124||124|134|||123|115|115|115|116|118|117|118|117|119|119|122|122|125|126|127|129|125|128|128|129|126|126|125|126|126|126||127|124|125|||125|129|126|129|130|130
06342|101287|/equities/akasha-wira-in|JKSE||9750|9750||9875|9975|9825|9900|9950|9975|10000|10000|10225|10350|10200|10300|10500|10650|10875|11025|11475|11750|11750|11900|11250|11275|11400|11350|11650|11775|12500|10900|10775|10800|10950|11000|11200|11175|11100|11100|12000|10450|9900|9925|10000|10300|10350|10425|10550|10450|10225|9900|9875|9900|10000||10000|9975|9900|9925|9950|9975|9975|9975|10000|10000|9850|9925|9950|9900|9850|9825|9800|9800|9850|9900|9900|9925|10000|10000|10025|9825|9800|9800|9500|9900|10050|10150|10200|10200|10300|10350|10250|10050|10025|10025|10000|10000|10000|10100|10025|10025|10025|10025|10000|10075|10200|10350|10350|10450|10550|10575|10600|10600|10325|10075|9900|9800|9825|||9875|9900|9975|9975|9925|9950|9950|9950|9875|9850|9900|9925|9950|10000|10000|||10100|10000|9950|9950|9925|10125|10200|10225|||10275|10325|10300|10000|10375||10625|9675|9125|9125|9100|9100|9075|9150|9250|9350|9575|||||||9625|9675|9650|9650|9400||9100|9100|9500|9600|9825|9850|9850|9700|9875|9950|10050|10300|||10775|10200|10175|10175|10775|10800|10950|11000|10775|10800|10900|10675|10775|11400|11050|10275|9350||9275|9200|||9175|9200|9225|9125|9175|9175|9300|9475|9550|9575|9950|9600|9650|9725|9675|9600|9600|9600|9550|9650|9800|9800|9800|9825|9700|9775|9900||9900|10275|10450|||9375|9475|9500|9500|9700|9550
06343|101288|/equities/akbar-indo-mak|JKSE||466|490||498|456|446|442|426|428|430|428|432|444|442|452|458|454|472|464|478|486|496|494|486|484|498|625|645|645|655|635|590|530|488|476|460|458|440|456|448|468|458|476|458|458|464|472|464|484|490|484|490|490|498||496|496|510|510|515|505|505|510|515|520|500|496|500|500|500|505|510|510|510|515|520|535|545|565|560|610|610|660|635|735|750|675|540|432|394|362|330|314|318|316||316|344|316|314|310|310|316|344|316|316|316|328|334|336|336|330|324|326|340|336|336|358|||390|396|360|360|376|394|396|398|398|398|398|414|416|414|410|||406|402|380|392|422|430|450|525|||535|540|535|555|600||615|620|610|600|650|595|590|620|635|580|530|||||||490|450|480|482|484||535|620|650|620|565|530|550|605|680|725|725|755|||780|780|780|820|845|845|895|835|835|860|835|785|785|780|735|670|720||685|700|||680|720|680|755|765|770|750|760|815|910|890|935|990|940|875|910|950|990|1035|1045|1165|1285|1365|1245|1135|1035|945||860|785|715|||745|||||
06344|101289|/equities/akr-corporindo|JKSE/MSCI_EEM_SMALLCAP||1240|1240||1270|1325|1315|1350|1340|1355|1345|1350|1370|1385|1370|1380|1395|1340|1370|1375|1355|1390|1400|1405|1370|1400|1425|1445|1455|1460|1460|1495|1500|1500|1535|1550|1555|1545|1560|1635|1650|1625|1605|1590|1560|1560|1560|1535|1570|1570|1525|1495|1475|1490|1490||1485|1480|1455|1450|1425|1435|1435|1455|1495|1500|1500|1515|1510|1485|1470|1485|1500|1510|1510|1520|1530|1545|1540|1495|1495|1465|1435|1445|1425|1485|1535|1525|1525|1525|1565|1555|1520|1510|1515|1520|1525|1525|1510|1530|1505|1520|1520|1520|1520|1565|1580|1600|1605|1610|1620|1685|1650|1650|1635|1640|1580|1585|1590|||1595|1595|1625|1640|1640|1605|1590|1595|1615|1615|1630|1675|1670|1585|1590|||1600|1620|1610|1580|1625|1635|1650|1660|||1670|1685|1695|1665|1675||1700|1655|1730|1785|1810|1825|1850|1860|1860|1845|1865|||||||1770|1785|1805|1790|1710||1720|1725|1745|1740|1770|1825|1795|1785|1775|1770|1770|1775|||1790|1795|1810|1795|1775|1775|1745|1675|1670|1630|1630|1635|1625|1630|1630|1645|1650||1640|1650|||1640|1645|1615|1625|1630|1650|1650|1690|1695|1660|1665|1670|1665|1640|1620|1640|1645|1580|1570|1560|1575|1555|1585|1585|1615|1525|1500||1490|1455|1455|||1450|1450|1470|1465|1475|1465
06345|101409|/equities/gading-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06346|953124|/equities/alakasa-industrindo-tbk|JKSE||390|422||386|392|380|378|384|384|392|386|390|390|390|390|394|396|398|400|400|402|426|396|396|390|400|402|402|402|404|404|404|418|404|414|406|416|416|414|444|420|428|456|432|420|414|414|420|446|462|530|454|388|394||384|394|422|410|570|476|382|308|314|310|318|318|320|320|322|324|322|324|326|324|324|316|324|322|326|326|328|320|320|318|322|326|342|332|334|332|332|332|336|338|344|330|334|336|334|334|332|344|340|326|340|322|332|338|326|324|328|340|300|336|300|306|330|||332|366|336|342|326|354|360|296|316|318|328|336|336|350|350|||350|356|358|358|358|360|362|364|||364|376|378|360|352||356|366|370|370|374|408|378|382|384|424|430|||||||436|436|436|468|440||440|460|450|460|436|438|458|430|430|436|480|440|||436|444|450|462|450|448|466|446|454|454|448|456|482|454|474|520|515||515|466|||462|474|490|474|478|480|520|462|460|460|472|464|478|478|480|505|486|496|580|570|530|480|494|490|496|515|496||486|500|500|||510|510|500|505|555|550
06347|101290|/equities/alam-sutera-re|JKSE||159|165||165|166|161|163|166|169|165|170|173|179|182|179|189|189|196|202|208|208|216|216|220|220|232|230|244|240|248|250|250|246|246|244|244|214|226|226|214|214|220|226|226|228|234|242|246|256|256|254|260|268|266||258|250|264|264|256|252|248|216|204|204|202|208|208|193|166|157|153|152|149|140|144|146|146|143|137|139|138|134|132|136|137|137|138|138|140|139|141|143|140|141|142|141|142|142|142|145|136|137|138|137|132|134|131|129|129|128|126|129|131|131|131|128|132|||139|132|136|137|137|139|138|137|137|142|137|137|140|137|138|||139|139|139|140|135|132|131|131|||132|133|135|131|134||133|133|136|136|139|137|137|138|147|151|155|||||||156|157|158|163|160||161|157|160|161|157|159|152|153|153|154|155|155|||155|155|154|155|156|156|157|158|159|159|160|160|160|159|157|158|160||159|158|||157|157|162|161|163|162|163|163|159|161|162|164|164|165|165|166|166|167|169|169|169|170|169|167|167|168|166||166|167|164|||165|165|166|162|165|166
06348|1025106|/equities/alfa-energi-investama|JKSE||93|94||90|92|97|88|91|94|91|91|99|102|94|99|95|95|98|103|100|108|108|101|103|105|103|101|102|103|105|105|106|109|107|107|110|106|108|111|121|113|105|106|106|111|110|109|105|107|109|111|109|109|106||115|117|103|102|101|101|102|103|103|103|106|103|103|103|103|104|103|103|104|114|101|100|105|100|100|96|92|93|91|98|101|97|95|96|95|97|97|94|94|102|101|93|96|92|95|93|94|89|90|95|91|92|89|89|89|89|90|84|82|83|82|85|89|||89|90|91|92|88|91|93|93|95|97|104|94|95|97|99|||102|104|105|107|104|113|122|108|||90|92|98|92|93||96|94|93|95|96|97|97|98|100|105|106|||||||104|108|109|99|99||94|93|98|94|97|97|98|104|112|122|115|100|||103|104|106|107|111|110|132|110|84|86|89|98|92|93|91|91|99||100|106|||112|109|104|106|108|110|120|116|119|117|119|115|118|119|127|120|126|127|126|123|128|126|132|144|124|120|123||119|127|120|||121|129|129|138|125|130
06349|101291|/equities/alkindo-narata|JKSE||600|600||610|660|560|565|575|650|545|550|550|550|550|555|560|525|535|530|535|540|540|535|550|520|500|484|488|500|500|490|498|496|500|498|470|488|470|450|436|450|450|470|490|498|440|444|414|418|422|418|410|410|410||426|444|402|410|408|414|414|428|430|450|448|430|420|390|400|400|404|404|406|420|420|424|420|424|430|426|432|436|434|436|438|444|446|440|440|436|478|440|452|452|470|480|450|470|478|500|454|452|476|520|900|865|865|860|895|900|860|870|855|870|885|925|850|||895|875|855|850|850|850|850|850|845|855|885|920|850|850|850|||850|850|855|880|855|875|880|855|||860|880|850|870|910||910|875|870|855|860|870|865|875|855|880|855|||||||880|885|850|815|890||895|860|810|835|800|820|820|825|800|750|800|755|||765|725|750|750|750|750|740|750|735|725|705|705|700|705|715|725|720||680|675|||660|660|670|645|670|675|670|680|690|690|690|690|710|710|700|695|710|715|715|760|720|720|740|720|765|840|910||930|935|935|||920|900|900|900|900|890
06350|101292|/equities/alumindo-light|JKSE|||||||||||||||||||||||||76|83|76|79|76|82|81|75|69|68|68|67|69|73|72|68|71|||66|66|72|66|76|70|74|74|70|66|71|80||81|76|81|83|87|93|93|93|85|78|73|73|70|72|71|71|68|65|65|65|65|65|65|61|58|58|59|58|58|57|57|57|56||56|56|56|56|56|56|55|58||59|59|57|60|59|59|59|59|57|56|55|60|64|66|69|63|64|64|66|67|||67|67||62|62|57|57|52|57|57|57|63|63||69||||69|69|69||71|78|72|||71|71|72|75|76||80|85|85|85|85|86|94|100|93|87|80|||||||73|67|66|66|66||73|85|93|99|105|110|112|112|114|118|116|122|||124|120|135|126|139|140|145|152|170|171|175|175|177|175|175|171|175||175|174|||178|178|178|189|189|186|187|189|191|189|189|192|194|182|190|188|188|190|187|188|191|192|193|193|192|208|195||193|194|199|||196|204|196|200|206|210
06351|955951|/equities/anabatic-technologies-tbk|JKSE||384|390||388|380|382|384|394|400|376|378|378|384|380|398|398|382|384|390|394|402|402|400|398|396|396|400|400|400|400|400|408|500|402|406|406|400|402|410|420|402|404|404|412|412|400|404|412|426|410|412|410|412|422||426|426|408|426|430|430|436|436|442|440|426|418|420|402|400|400|400|392|384|390|394|390|392|380|390|360|370|352|350|354|354|344|342|342|344|352|336|338|340|344|346|342|350|340|340|344|334|346|350|324|326|328|328|338|326|340|344|358|350|362|346|346|362|||350|352|352|354|366|388|364|364|358|368|360|364|360|362|366|||366|364|368|374|378|368|370|376|||378|378|378|384|388||386|380|396|380|378|378|378|378|378|382|388|||||||396|396|390|384|450||384|382|384|384|378|380|370|380|376|376|386|388|||390|378|390|382|382|390|388|392|398|394|402|398|412|440|410|418|400||408|400|||412|396|400|392|400|400|404|408|400|410|400|408|420|420|410|408|410|400|408|420|458|410|420|452|450|478|510||565|515|520|||450|378|360|362|362|370
06352|101293|/equities/ancora-indones|JKSE||112|113||112|115|115|117|118|119|122|124|123|124|124|116|114|117|113|113|108|107|111|112|124|126|124|123|125|126|126|127|122|121|123|124|122|122|123|126|126|126|124|124|126|127|130|130|131|128|131|133|135|140|139||134|137|137|134|126|126|128|135|127|123|130|120|118|118|120|119|120|124|119|125|131|105|106|104|103|105|108|109|110|117|119|121|122|116|117|122|118|127|129|97|97|100|109|94|95|96|95|93|89|90|89|90|91|90|91|92|90|88|88|86|85|84|85|||88|89|90|90|95|100|102|91|92|93|95|94|98|98|99|||99|100|104|101|99|101|110|96|||99|102|100|98|102||81|81|82|84|86|84|82|81|81|82|88|||||||89|88|88|91|93||95|96|97|96|97|98|99|99|100|100|99|101|||100|102|99|99|100|101|102|99|99|101|100|102|100|98|99|97|98||99|101|||101|102|106|103|105|105|107|107|106|109|109|115|112|114|116|113|111|113|117|119|116|119|133|119|124|151|125||103|102|102|||101|101|103|101|99|98
06353|1031278|/equities/ayana-land|JKSE||17|17||17|16|15|15|15|15|16|16|17|17|17|17|17|18|18|19|18|17|19|18|18|18|18|18|18|19|19|19|18|17|16|16|15|15|16|16|16|16|16|16|15|15|15|15|16|17|17|17|17|18|18||18|18|20|20|20|20|21|25|24|22|20|19|18|17|16|15|14|13|12|12|12|12|12|12|12|12|12|11|11|11|11|12|12|12|12|12|12|12|12|11|11|11|11|10|10|11|11|11|11|10|10|10|10|10|9|9|9|9|9|9|9|9|9|||9|10|10|11|10|10|11|11|11|11|11|12|12|12|12|||13|13|12|12|12|12||13|||13|13|12|13|13||12|12|13|13|13|13|13|12|12|13|14|||||||14|13|13|14|14||14|15|17|18|18|19|19|19|18|18|18|18|||17|17|17|19|18|18|20|20|20|20|20|20|20|20|20|20|21||22|22|||22|20|19|19|19|18|18|18|18|17|17|17|17|17|17|17|16|15|16|16|16|16|16|16|17|17|17||17|16|17|||17|18|17|17|17|17
06354|1156865|/equities/andalan-sakti-primaindo-pt|JKSE||177|182||194|193|204|202|198|192|189|189|191|192|193|194|191|189|193|194|199|208|256|258|268|266|270|274|274|286|280|272|272|276|278|280|280|278|278|274|278|274|280|282|284|286|278|304|306|312|316|322|322|316|392||388|372|374|404|404|422|428|430|448|444|448|458|458|440|420|410|388|376|376|376|374|378|374|350|338|346|348|350|346|330|342|340|338|334|330|318|314|320|310|302|284|286|288|288|292|300|294|288|286|296|300|292|286|284|266|270|274|272|260|264|270|264|250|||252|244|230|224|236|244|238|226|224|216|210|212|214|214|208|||206|204|204|195|194|199|208|208|||193|197|193|197|196||190|178|178|171|159|146|144|151|154|149|146|||||||146|145|145|145|145||146|148|153|147|148|150|142|142|143|143|142|142|||142|143|142|143|143|143|143|144|143|144|144|144|144|143|144|144|145||145|145|||139|139|139|139|139|140|140|140|139|140|141|142|142|141|142|142|141|135|135|134|135|139|140|140|158|152|138||139|140|140|||141|141|141|142|145|145
06355|1091190|/equities/andira-agro|JKSE||6|6||6|6|6|7|7|7|7|6|6|7|7|7|7|7|7|7|7|7|7|7|7|8|8|8|8|7|7|7|7|7|7|7|7|7|8|8|8|8|8|7|8|8|7|7|8|8|8|8|8|9|9||9|9|9|9|9|9|9|8|8|8|9|9|8|7|7|7|7|7|7|8|8|8|9|9|8|8|8|8|7|8|8|8|7|8|8|8|8|8|7|7|7|7|7|7|7|7|6|6|6|6|6|6|6|6|7|6|6|6|6|6|6|6|7|||7|7|6|5|4|4|4|5|5|4|5|5|4|5|5|||5|5|5|4|4|4|4|5|||5|5|6|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50||50|50|||50|50||50|50|50|50|50|50|50|50|50||50|50|50||||50||||50|50||||50|50||50||50|||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|||50|50|50|50|50|50
06356|991135|/equities/aneka-gas-industri-tbk-pt|JKSE||1615|1655||1665|1685|1680|1675|1665|1700|1695|1700|1705|1695|1705|1685|1685|1685|1690|1700|1720|1730|1725|1725|1730|1725|1730|1740|1740|1740|1745|1750|1765|1755|1760|1780|1755|1750|1750|1770|1750|1745|1750|1765|1780|1750|1750|1750|1755|1780|1755|1750|1740|1760|1800||1775|1760|1770|1790|1795|1820|1825|1815|1850|1870|1890|1890|1890|1905|1830|1700|1700|1710|1710|1710|1715|1710|1705|1700|1650|1700|1655|1660|1680|1725|1725|1725|1725|1725|1760|1725|1740|1755|1750|1780|1750|1760|1765|1765|1790|1790|1775|1790|1790|1795|1805|1805|1810|1815|1795|1785|1790|1795|1765|1765|1765|1775|1775|||1780|1795|1785|1785|1770|1775|1765|1760|1780|1750|1710|1715|1710|1710|1705|||1675|1720|1800|1810|1805|1805|1800|1805|||1800|1805|1805|1805|1800||1805|1810|1800|1825|1805|1825|1835|1795|1780|1775|1745|||||||1725|1715|1690|1700|1705||1660|1610|1590|1520|1530|1540|1530|1530|1510|1500|1495|1510|||1510|1505|1515|1545|1535|1530|1525|1515|1515|1535|1545|1555|1580|1600|1600|1595|1585||1595|1595|||1575|1540|1535|1540|1530|1560|1570|1585|1605|1585|1535|1525|1505|1505|1510|1510|1515|1505|1510|1515|1515|1510|1520|1515|1515|1520|1535||1520|1580|1585|||1590|1620|1650|1610|1585|1535
06357|101294|/equities/aneka-tambang|JKSE/MSCI_EEM||1445|1475||1485|1485|1495|1500|1510|1485|1425|1480|1500|1560|1565|1580|1610|1580|1590|1575|1560|1590|1605|1650|1625|1640|1655|1650|1685|1700|1765|1635|1625|1600|1630|1640|1565|1540|1525|1575|1555|1545|1590|1570|1510|1490|1480|1450|1445|1410|1410|1385|1380|1380|1390||1370|1360|1345|1335|1340|1360|1370|1370|1405|1415|1420|1455|1485|1485|1480|1465|1475|1525|1495|1510|1510|1390|1320|1330|1310|1300|1300|1315|1305|1330|1350|1355|1325|1330|1350|1300|1310|1325|1350|1360|1380|1405|1395|1365|1370|1380|1365|1365|1375|1365|1330|1335|1315|1315|1305|1265|1230|1235|1260|1260|1255|1225|1225|||1260|1285|1270|1280|1300|1350|1380|1445|1485|1490|1510|1525|1540|1535|1535|||1580|1595|1670|1635|1590|1575|1545|1550|||1575|1540|1530|1535|1610||1640|1620|1615|1695|1750|1775|1800|1770|1815|1845|1810|||||||1675|1675|1660|1640|1635||1655|1675|1675|1685|1700|1720|1670|1690|1675|1645|1645|1635|||1600|1580|1540|1485|1500|1490|1505|1500|1515|1565|1550|1520|1515|1525|1545|1560|1580||1580|1470|||1440|1470|1540|1550|1570|1585|1570|1595|1580|1590|1620|1650|1665|1705|1635|1620|1625|1640|1645|1670|1670|1670|1710|1695|1725|1735|1735||1785|1800|1745|||1665|1645|1665|1650|1675|1670
06358|998092|/equities/anugerah-kagum-karya-utama-tbk-pt|JKSE||14|14||14|14|14|13|13|14|14|14|14|14|14|15|15|16|16|17|17|17|17|17|17|17|17|16|15|15|15|15|16|15|15|14|14|13|13|13|13|13|13|13|14|14|14|14|14|14|14|15|14|14|14||14|14|15|16|16|16|15|15|16|15|14|13|12|11|10|10|11|11|12|12|11|12|12|12|11|10|11|11|12|11|10|11|11|11|12|14|15|15|15|16|16|15|14|13|14|15|17|17|20|20|19|18|17|16|15|15|14|14|13|12|12|11|11|||10|9|9|9|9|9|9|9|9|8|9|9|10|10|10|||10|10|9|9|9|9|9|10|||10|9|9|8|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50||||50||||50|50|50|50|50|||||||50|||50|50|50||50||||50|50|||50||50||50|50|50|50|50||50|50|50|||50||50|50|50|50||50||50|50|||||50|50|50|50|50
06359|101295|/equities/apexindo-prata|JKSE||136|137||142|140|143|153|138|137|137|140|145|145|151|161|156|150|153|157|162|162|160|161|160|162|166|167|171|161|160|162|160|160|163|164|162|155|159|165|163|168|166|169|153|157|156|159|163|163|167|167|161|163|165||172|159|161|161|163|167|170|167|184|184|196|159|156|146|150|144|144|146|150|149|150|149|151|146|145|145|144|142|141|147|150|155|153|152|146|142|142|145|147|151|155|164|154|151|154|150|151|164|150|147|150|137|136|139|132|134|133|128|125|124|125|124|125|||128|130|130|133|137|163|133|134|140|144|145|150|152|153|155|||160|162|162|150|150|151|150|153|||156|156|156|154|167||160|159|161|163|162|168|170|175|174|179|181|||||||174|172|178|169|165||175|183|185|178|183|185|194|198|177|173|170|178|||167|168|168|169|173|170|169|172|170|168|170|170|169|174|171|169|170||171|175|||172|170|171|172|173|178|185|190|195|195|204|210|190|194|193|193|194|202|208|195|206|208|220|240|224|168|168||169|172|176|||170|172|175|172|171|171
06360|1174687|/equities/archi-indonesia-tbk-pt|JKSE||272|268||266|274|272|290|280|270|280|268|278|280|274|284|290|282|292|288|284|288|300|306|304|314|310|310|314|318|326|330|316|304|306|298|294|292|294|300|300|304|302|304|298|302|308|310|298|292|290|286|288|290|292||292|290|298|302|286|290|288|286|294|294|296|298|306|304|300|298|304|308|312|318|296|292|296|302|300|306|306|296|294|304|300|308|284|282|286|284|290|294|296|286|290|292|304|302|298|244|246|248|244|242|244|242|244|246|244|240|242|240|236|234|236|240|260|||262|274|272|268|276|280|286|290|294|294|300|298|300|302|304|||310|316|320|306|308|308|308|302|||314|314|304|304|302||316|316|328|340|344|338|344|346|350|364|374|||||||358|362|348|346|350||352|348|346|348|354|358|348|350|350|354|354|360|||358|362|362|356|360|358|356|358|360|366|372|368|350|348|352|358|354||348|350|||358|358|356|366|360|362|358|360|362|368|384|380|386|380|390|396|398|402|400|402|404|410|416|418|424|428|418||416|420|412|||412|426|434|426|434|432
06361|101209|/equities/arkaprin|JKSE||635|620||635|640|655|650|610|625|610|635|630|635|645|650|650|650|660|665|660|670|670|660|670|670|695|715|745|875|850|770|850|690|705|665|660|700|690|675|715|715|650|665|715|670|665|680|670|715|665|670|675|680|695||695|695|690|675|725|670|680|655|660|645|655|670|690|685|680|670|700|675|665|670|675|620|620|665|630|625|625|665|635|665|645|650|655|625|660|665|630|640|655|660|670|635|635|660|620|635|620|650|620|630|635|610|640|645|640|675|670|665|685|680|670|655|705|||660|605|660|615|670|620|665|665|660|685|660|660|620|655|615|||675|590|590|655|630|630|640|600|||615|615|620|635|590||650|600|635|640|670|675|690|745|685|690|700|||||||695|685|725|695|700||740|745|700|700|710|730|690|710|725|725|690|720|||715|720|710|710|740||740|745|725||735|740|745|720|750|715|715||715|725|||730|710|715|715||715|720|755|710|715|755||755|755|760|730|735|750|775|740|745|745|745|740|765||740||740|735|740|||745|730|745|765|745|820
06362|953931|/equities/argo-pantes-tbk|JKSE||1020|1230||1015|1100|1100|1075|1085|1090|1070|1170|1120|1125|1105|1155|1195|1175|1225|1050|1060|1085|1110|1120|1190|1130|1195|1120|1185|1310|1340|1115|1100|1100|1095|1095|1060|1110|1095|1015|1075|1075|1125|1160|1110|1300|1195|1215|1290|1240|1300|1315|1310|1370|1370||1325|1500|1600|1540|1550|1525|1570|1650|1340|1350|1400|1595|1720|1810|1870|1930|1925|2000||1725|1380|1105|935|950|930|960|1070|1130|905|835|835|855|860|865|865|855|865|895|850|850|865|870|875||880||895|865|865|865|965|990|1030|1005|1070|1120|1215|1175|1140|1085|1135|1135|1145|||1155|1200|1215|1170|1215|1160|1215|1220|1150|975|985|960|965|965|970|||970|970|975|975|960|965|970||||970|970|970|950|945|||||955|955|950|955|955||960||||||||975|980|||980|||980||980|980|985|985|985|970|965|960|955|||955|950||945|940|945|950|950|960|960|960|970|980|970|970||||||||||970|||965|970|975||980|975|980|980|985|980|990|995|990|990|985|985|||980|975|970|960||960|950|975|||1000||950|950|940|935
06363|101296|/equities/arita-prima-in|JKSE||178|175||177|182|184|184|177|177|176|180|176|179|178|179|176|176|178|178|179|176|180|180|180|180|180|182|180|180|181|181|181|183|185|183|185|180|185|181|180|183|190|184|181|179|181|178|180||180|179|177|179|||178|176|180|179|180|179|177|178|177|177|178|178|178|179|178|178|177|176|177|178|179|179|180|179|179|176|176|176|178|177|178|178|184|184|185|179|179|171|184|183|183|184|183|183||177|177|178|189|183|180|176|177|171|178|172|173|178|185|178|178|176|178|||178|173|180|181|181|181|180|180|185|181|180|184|183|186|186|||186|189|196|180|181|181|182|182|||183|182|182|184|181||186|184|186|189|190|185|185|189|188|187|194|||||||184|190|191|190|197||189|189|189|190|188|188||187|189|190|189|188|||189|189|189|190|189|191|191|191|189|190|190|190|190|192|190|187|192||190|189|||190|187|190|190|190|190|191|192|189|190|192|191|189|190|191|192|192|192|191|191|191|193|190|191|191|189|189||190|189|190|||190|184|189|183|187|188
06364|1096062|/equities/arkadia-digital|JKSE||13|14||14|15|15|14|14|14|14|14|14|14|14|15|15|14|14|14|14|15|15|15|15|15|15|15|15|15|15|15|16|15|14|14|14|15|15|14|14|15|15|15|16|16|15|15|15|16|16|16|16|16|16||16|17|16|16|16|17|17|17|17|17|17|17|18|20|19|18|17|16|15|15|14|14|14|14|14|14|14|15|15|15|15|16|16|16|16|16|16|16|16|16|16|16|17|17|16|15|15|15|15|15|16|15|14|14|13|12|12|11|11|12|12|11|11|||11|12|12|12|12|12|12|13|13|12|13|13|13|12|11|||10|10|10|10|10|11|11|11|||12|13|12|11|12||12|13|14|13|13|13|14|15|15|14|14|||||||14|13|12|12|12||12|12|12|13|14|14|15|15|16|16|16|16|||17|17|17|16|15|15|14|13|12|12|12|13|13|13|13|13|13||13|14|||15|16|17|18|19|22|22|21|20|19|18|17|16|15|14|13|12|11|10|9|8|8|8|8|8|8|9||10|11|12|||13|14|15|16|17|18
06365|1141610|/equities/arkha-jayanti-persada-pt|JKSE||16|15||14|14|13|13|13|13|13|12|12|12|12|12|12|12|13|13|13|13|13|13|14|14|14|14|14|13|14|14|14|14|13|14|14|14|14|14|13|13|14|14|14|15|15|15|15|17|17|17|17|18|19||20|24|22|20|19|18|18|19|20|21|20|19|18|17|16|15|14|14|14|13|14|13|14|14|14|13|13|12|13|12|11|10|10|10|10|11|11|11|12|12|11|11|11|11|11|11|12|13|13|14|14|14|13|12|12|12|12|12|11|10|9|9|8|||8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|||9|8|8|7|8|8|8|8|||9|10|11|12|13||15|16|15|14|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06366|1122744|/equities/armada-berjaya|JKSE||95|94||96|95|95|97|102|113|95|97|96|94|95|95|100|96|96|99|99|108|110|111|112|113|114|115|113|109|109|109|108|108|110|109|108|109|109|109|110|109|110|111|110|111|110|111|111|112|112|112|111|112|110||110|110|110|111|112|114|117|119|110|110|110|110|112|112|113|113|113|115|116|117|119|120|118|118|119|124|125|95|95|95|95|94|93|93|93|93|93|93|93|94|97|98|92|92|91|90|90|90|90|89|90|91|92|89|93|87|84|85|86|84|84|80|81|||81|83|85|87|88|88|90|90|90|92|93|94|94|96|98|||103|104|105|105|104|104|104|104|||104|104|105|104|104||104|105|107|109|110|111|111|110|111|112|113|||||||113|114|113|114|114||116|117|116|117|117|118|119|119|118|117|115|114|||116|115|115|115|115|115|117|116|116|117|116|117|116|116|116|116|116||117|115|||115|116|116|116|116|116|117|114|115|116|117|118|118|119|130|122|124|119|119|119|118|119|120|133|118|117|116||114|115|116|||115|117|115|115|115|115
06368|101297|/equities/arthavest-tbk|JKSE||2350|2310||2310|2310|2310|2330|2350|2360|2380|2390|2460|2480|2470|2460|2480|2470|2500|2510|2530|2560|2580|2580|2630|2600|2560|2570|2580|2580|2660|2630|2590|2590|2610|2640|2630|2580|2590|2660|2630|2650|2720|2680|2650|2620|2610|2600|2640|2650|2620|2640|2650|2610|2550||2630|2530|2480|2450|2460|2460|2450|2430|2410|2420|2400|2380|2370|2360|2400|2390|2370|2400|2370|2360|2350|2360|2380|2400|2400|2420|2400|2410|2550|2600|2700|2740||2770|2760|2770|2780|2820|2820|2780|2730|2700|2690|2690|2660|2650|2660|2650|2640|2650|2650|2600|2570|2490|2520|2520|2550|2540|2510|2470|2470|2510|2520|||2540|2530|2550|2560|2570|2600|2590|2570|2580|2570|2560|2520|2550|2560|2530|||2550|2580|2600|2650|2620|2630|2620|2650|||2650|2670|2680|2690|2690||2710|2700|2680|2680|2690|2660|2660|2670|2670|2680|2680|||||||2700|2690|2670|2670|2660||2680|2690|2700|2730|2730|2720|2710|2710|2690|2680|2700|2710|||2730|2720|2700|2670|2690|2700|2700|2710|2690|2680|2660|2660|2650|2650|2670|2710|2680||2650|2700|||2670|2690|2680|2730|2720|2710|2700|2670|2650|2680|2680|2660|2710|2760|2770|2810|2810|2770|2800|2780|2750|2750|2800|2850|2850|2900|2900||3000|2950|2900|||2820|2830|2850|2820|2770|2780
06369|101298|/equities/arwana-citramu|JKSE||745|745||745|740|745|745|755|755|760|755|760|755|760|760|755|760|760|770|765|770|765|770|775|800|780|785|785|775|775|775|785|735|690|690|690|700|680|680|690|690|690|700|705|700|680|680|685|690|690|700|690|685|685||680|685|680|675|675|685|690|690|695|695|695|695|695|700|700|700|705|705|705|700|710|705|710|710|710|710|720|715|720|735|745|715|705|710|710|705|715|715|720|725|720|715|695|695|700|705|695|705|685|635|620|615|640|610|610|575|585|585|585|575|580|590|595|||605|605|600|605|610|615|620|620|635|650|645|645|645|650|655|||655|665|670|665|665|665|670|670|||670|665|665|660|655||655|660|675|680|680|680|680|680|685|720|745|||||||745|735|750|740|710||720|710|710|710|715|715|710|710|710|710|705|715|||720|715|715|715|710|715|720|725|720|690|675|670|675|675|700|695|720||690|685|||675|680|685|690|685|685|695|690|695|705|705|705|725|720|720|730|735|755|730|715|725|695|695|685|675|670|670||665|655|660|||660|655|660|660|660|660
06370|101302|/equities/asahimas-flat|JKSE||4640|4600||4650|4660|4610|4680|4620|4680|4650|4690|4680|4700|4700|4800|4700|4700|4700|4700|4710|4740|4740|4750|4720|4710|4700|4720|4730|4730|4690|4700|4690|4700|4690|4720|4710||4740|4740|4710|4710|4730|4750|4760|4760|4790|4760|4770|4780|4750|4800|4740|4780|4850||4750|4740|4740|4730|4730|4730|4710|4700|4710|4710|4710|4710|4720|4700|4850|4720|4700|4700|4700|4650|4710|4850|4700|4660|4660|4600|4600|4600|4600|4630|4650|4650|4730|4780|4760|4820|4790|4760|4760|4880|4840|4840|4870|4870|4880|4860|4900|4900|4880|4880|4970|4750|4720|4700|4780|4700|4700|4710|4720|4680|4680|4680|4700|||4690|4690|4700|4750|4750|4750|4710|4730|4740|4720|4720|4800|4740|4760|4830|||4840|4840|4850|4850|4850|4850|4850|4850|||4850|4850|4900|4880|4920||5600|5525|5575|5625|5625|5650|5650|5750|5775|5750|5800|||||||5800|5850|5850|5900|5850||5800|5800|5825|5850|5825|5825|5850|5900|5900|6000|6100|5800|||5800|5850|5875|5900|5900|5900|5900|5875|5900|5900|6000|5875|5900|5850|5825|5825|5825||5800|5825|||5850|5900|5900|5850|5825|5825|5825|5825|5850|5825|5825|5875|5875|5875|5875|5875|5900|5900|5900|5900|5900|5900|5900|5925|6050|5900|5900||5900|5900|5850|||5850|5850|5900|5925|5900|5900
06371|1156445|/equities/ashmore-asset-management-indonesia|JKSE||710|700||715|720|720|715|720|735|790|790|790|790|790|795|805|805|815|815|820|825|845|845|900|1010|1020|975|1040|900|790|790|790|790|790|790|790|795|790|800|790|790|795|825|785|790|790|790|795|780|790|800|810|825|825||895|750|750|750|755|715|690|690|685|665|675|665|655|655|650|650|635|650|625|635|640|655|670|680|690|700|690|720|695|710|710|730|735|740|740|755|755|780|790|840|900|760|760|760|760|765|765|765|765|765|765|765|765|790|775|765|790|790|795|820|810|810|820|||815|805|800|960|785|795|820|820|835|865|880|830|845|860|915|||940|950|975|975|975|980|980|980|||970|980|980|970|985||975|975|975|985|985|985|985|975|975|975|970|||||||980|985|1000|980|1000||970|970|1000|970|970|970|970|970|970|970|970|975|||985|970|970|965|970|970|970|970|980|995|1030|1040|1000|1050|1100|1130|1160||1150|1275|||1500|1300|1105|1100|1035|1025|1030|1035|1005|1010|995|995|1010|1010|995|1020|1030|1070|1005|1005|995|995|1005|1010|1010|1000|1010||980||1035|||1025|1000|1110|990|1020|1000
06372|101303|/equities/asia-pacific-f|JKSE||20|20||19|18|18|18|18|17|16|16|16|16|15|16|17|17|18|18|19|19|19|19|19|20|20|21|21|21|21|22|25|25|26|26|27|27|27|25|27|27|27|27|28|29|29|29|28|28|28|29|28|30|31||31|32|31|29|30|30|29|29|29|28|26|24|22|20|21||21|21|21|21|21||22|22|22|20||19|19|19|19|19|19|20|20|20|20|20|19|18|19|18|18|18|18|17|16||16|16|16|16|16|16|17|17|17|16|16||16|17|18|||18|18|18|19|19|19|19|19|20|21|22|20|20|20|21|||20|19|18|17|16|15|14|13|||12|11|11|11|12||12|12|13|14|15|16|17|18|20|22|24|||||||26|28|31|34|37||41|45||||50|50|50||50|||||50|50|50|50|50|50|50|50|50|50|||||||||||||||||||||50|50||50||50|50|||50|||50||50||||50|||||||50|||50||50
06373|101208|/equities/apac-citra-cen|JKSE||||||36|40|44||42|||||42|||||39||39|43|||46|46|||45|46|46||46|46|42||42|42|||42||42|||39|39|38|||||38|38|||36||||35|33|30|||30||30|30|28|||27|27||27|27|25||23|||23|23|23|23|23|23|23|21|21|21|21|22|24||25|27|30|30|28|||31|31|30|32|35|38|42|46||51||||||||51|||47||51|||||51|49|46|42|42||||42|39|36|33|30|33|30|||33|30|28|26|24||22|21|22|24||25||24|26|28|31|||||||31|33|36||39||42||46|54||54|55|53|56|53|51|51||||54|53|54|54|50|51||51|55|51|54||55|55|54|55||51|55||||55|54|55||54|51|55|55|55|54|55|58|54|55|55|55|55|54|60|62|58|54|57|59|60|60||65|62|61|||64|59|57|56||62
06374|1155848|/equities/asia-sejahtera-mina-tbk|JKSE||268|254||252|316|306|280|254|258|262|262|268|268|266|272|274|280|320|278|290|320|344|292|302|294|300|304|306|308|308|310|314|320|370|304|312|310|318|324|326|326|340|322|330|342|348|368|404|340|338|350|368|372|370||376|420|410|398|400|404|404|404|430|476|450|384|412|424|442|452|460|458|468|490|500|540|500|520|545|590|690|620|496|456|500|525|420|336|270|230|238|248|258|252|272|280|276|296|300|310|332|320|358|360|380|362|382|402|368|336|308|338|||||||||||||374||300|240|178|132|99|99|99|98|||96|96|97|98|98|98|97|97|||97|96|95|95|96||96|96|96|95|95|94|94|94|93|93|91|||||||91|92|92|91|90||88|88|90|90|||90|90|||90|90||||||90||||90|90||90|90|90|90||||||100|||100|100||100|100|100|100|104||106|||||||||106|||||106|106|||||106|106|||117|117||||
06375|101304|/equities/asiaplast-indu|JKSE||600|550||550||540|550|550|525|555|560|560|565|570|570|585|565|585|585|590|600|600||585|585|570|570|570||590|590|590|585|595|585|585|585|570|580|580|580||580|590|600|600|590||600||600||600|575||595|600|575|585|595|575|585|595|590|600|600|595|605|600|600|600|595|||595|600||585|600|605||||585|585|595|600|600|||595|595|595|600|600|605|605||600|||600||595|595|585||600|600|600|600|600|600||590|590|595|600|||605|580|585|590|605|610|605|610|||600|605|610|610|620|||610|610|610|||595|600|610|||615|555|610|610|610||615|575|560|545|585|570|550||545|550|565||||||||555||560|590||600|560|565|550|565|590|590|580||580|585|580|||580|580|585|555|560|550|595|570|565|575||580|580|615|590|595|585||590|600|||600|575|585|590|600|560|560|580|545|550|555|550|560|550|560|565|530|560|550|570|560|535|545|565|550|575|595||600|575|560|||525|530|570|565|570|575
06376|101305|/equities/astra-agro-les|JKSE/MSCI_EEM_SMALLCAP||6275|6325||6375|6225|6200|6225|6275|6300|6500|6575|6600|6725|6725|6800|6675|6700|6775|6800|6750|6800|6800|6850|6800|6775|6950|6975|7050|6950|6800|6800|6775|6800|6850|6850|6600|6625|6650|6775|6725|6650|6825|6775|6725|6725|6850|6850|6825|6800|6850|6750|6500|6450|6450||6500|6700|6500|6525|6650|6725|6425|6125|6150|6150|6125|6175|6200|6200|6200|6150|6125|6200|6175|5950|5950|5950|6000|5975|5925|5825|5825|5800|5825|6050|6125|6150|6075|6150|6250|6050|5850|5825|5875|5825|5900|5825|5825|5900|5975|5850|5750|5750|5900|5850|5525|5550|5500|5450|5475|5450|5350|5450|5625|5700|5625|5550|5550|||5700|5775|5850|5850|5900|5925|5975|6075|6100|6050|6000|6075|6100|6200|6175|||6175|6225|6225|6150|6100|6125|6125|6250|||6325|6325|6400|6400|6550||6500|6500|6575|6625|6675|6775|6650|6700|6825|6825|6950|||||||7025|7075|7025|6925|6925||6900|6925|6900|6850|6875|6925|6950|6950|6925|6775|6750|6725|||6775|6700|6650|6725|6825|6800|6800|6800|6875|6850|6950|6950|6950|6875|6875|6925|6950||7125|6950|||6925|6950|7075|6925|6950|6950|7000|7050|7025|7025|7025|7050|7100|7100|7150|7175|7200|7200|7200|7200|7200|7200|7175|7175|7175|7175|7150||7075|7075|7075|||7075|7100|7125|7075|7100|7150
06377|101306|/equities/astra-graphia|JKSE||855|860||860|875|870|885|880|875|860|870|860|875|870|900|875|885|890|900|900|905|910|900|910|945|880|895|885|885|875|870|870|870|885|885|890|895|900|905|905|865|860|880|880|880|900|875|885|890|880|870|870|860|865||860|830|830|830|835|835|835|830|840|835|835|845|850|835|835|830|830|835|825|825|825|825|815|810|810|805|805|805|790|805|815|805|805|815|835|780|785|785|780|780|780|785|790|785|795|795|790|785|785|785|775|780|785|780|775|760|760|745|750|750|745|740|720|||730|730|730|735|750|750|755|760|760|760|755|755|760|760|770|||770|775|780|775|765|765|765|770|||765|770|775|780|805||800|815|820|820|830|835|825|835|840|845|855|||||||855|850|855|855|860||870|870|865|865|865|860|860|860|860|850|855|850|||855|855|850|850|860|855|860|855|880|935|975|945|960|910|905|905|905||905|905|||905|910|905|905|900|905|900|900|905|910|910|915|925|925|925|925|930|930|935|935|930|925|930|935|920|910|905||905|910|910|||905|905|910|905|900|905
06378|101307|/equities/astra-intl-tbk|JKSE/MSCI_EEM/EMCONSGROWTH||5125|5225||5200|5175|4960|4990|5025|4970|4970|4960|5025|5025|5000|4990|5075|5075|5175|5200|5125|5175|5300|5200|5250|5250|5275|5300|5300|5275|5100|4960|4970|4960|4970|5025|5150|5125|5225|5225|5175|5250|5250|5150|5175|5100|5275|5275|5300|5275|5275|5275|5275|5275|5100||5075|5075|5050|5100|5100|5125|5125|5100|5225|5225|5125|5075|5150|5175|5200|5175|5050|5225|5150|5050|4990|4920|4930|4800|4780|4790|4750|4630|4620|4650|4740|4740|4730|4610|4630|4620|4530|4560|4530|4540|4540|4540|4470|4490|4550|4570|4600|4580|4620|4640|4610|4610|4580|4620|4620|4560|4440|4450|4440|4500|4530|4470|4510|||4530|4480|4410|4500|4560|4570|4620|4640|4630|4530|4370|4450|4800|4600|4720|||4730|4770|4830|4810|4720|4620|4690|5175|||5150|5125|5250|5250|5275||5225|5050|4980|4980|5050|5075|4990|5075|5150|5175|5225|||||||5325|5250|5275|5275|5225||5275|5325|5375|5425|5375|5400|5275|5250|5250|5300|5300|5200|||5175|5200|5200|5225|5275|5275|5300|5425|5175|5200|5275|5300|5300|5250|5250|5200|5325||5300|5350|||5325|5275|5350|5325|5175|5150|5175|5075|5075|5150|5175|5200|5425|5400|5400|5525|5525|5625|5625|5625|5575|5600|5675|5750|5750|5700|5700||5675|5600|5575|||5600|5600|5700|5650|5650|5700
06379|101308|/equities/astra-otoparts|JKSE||2360|2340||2350|2370|2330|2330|2350|2350|2350|2400|2400|2440|2470|2410|2450|2490|2550|2550|2500|2530|2550|2620|2590|2570|2590|2590|2550|2430|2400|2420|2430|2460|2310|2420|2390|2370|2380|2380|2420|2370|2370|2270|2280|2280|2290|2300|2340|2350|2360|2350|2340|2340|2330||2280|2290|2300|2310|2310|2330|2350|2310|2310|2310|2240|2220|2210|2250|2260|2270|2250|2250|2240|2220|2220|2250|2230|2150|2140|2160|2170|2180|2150|2220|2260|2310|2280|2400|2310|2120|2110|2130|2190|2270|2230|2150|2160|2170|2180|2180|2170|2160|2180|2180|2120|2020|1995|1950|1915|1920|1840|1840|1835|1845|1865|1825|1845|||1865|1875|1850|1885|1930|1950|1965|2000|2040|2030|1880|1890|1910|1930|1985|||2010|2010|2020|2030|2080|1990|1920|1955|||1990|2090|2100|2120|2130||2140|2130|2070|2080|2080|2040|2020|2080|2100|2150|2210|||||||2230|2200|2200|2250|2250||2250|2260|2270|2290|2290|2300|2240|2230|2250|2240|2240|2240|||2250|2260|2260|2320|2400|2400|2380|2340|2390|2470|2450|2370|2390|2380|2270|2240|2260||2320|2350|||2350|2240|2290|2250|2260|2310|2290|2250|2350|2390|2400|2420|2420|2550|2600|2580|2600|2680|2650|2620|2550|2480|2390|2400|2390|2390|2420||2360|2350|2370|||2350|2470|2390|2340|2460|2460
06380|101347|/equities/benakat-integr|JKSE||79|75||72|75|74|76|76|74|72|73|74|78|79|72|72|73|75|75|74|76|79|82|86|86|88|91|93|72|70|69|69|69|69|67|67|67|67|67|67|67|68|72|72||||||||||||||||||||||64|65|68|70|72|71|72|73|77|77|79|80|81|80|75|70|63|61|60|61|62|62|61|64|64|62|62|64|65|65|64|64|65|66|64|62|61|62|62|63|62|62|63|63|65|67|68|68|69|68|67|69|67|||66|65|68|66|66|66|67|68|74|70|80|80|81|81|81|||81|83|82|81|82|83|84|85|||89|88|86|87|92||90|87|81|82|84|85|82|82|88|87|83|||||||84|86|87|84|89||||||||||||||||||||||82|85|90|95|96|97|95|96|94|92|94||94|98|||97|95|94|92|92|93|94|95|96|95|94|94|94|99|97|100|98|98|100|101|102|104|109|108|107|106|107||106|102|102|||102|101|101|103|102|103
06381|102973|/equities/as-bina-dana-a|JKSE|||||||||||||||||||||||||||||||||||||||||||||||4060|4060||||||4050|4050||||4050|4050|||4500|||||||||||||4500||||||||||||||4500|4500||||||||||||||5000||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5000|||||||||||||||||||||||||5000|||||5000||||5500||||||||||||||||||5500|5500|||||||||5700|||||||||||||||||
06382|102978|/equities/asuransi-binta|JKSE||680|620||530|660|615|600|780|680|725|735|735|735|770|780|795|810|850|900|||||||||||900||||900|||||||||||||||||||||||900|||900||900|||900|||||900||||||||||||900|||||||900|900|895|830|830|830|825|830|830|805|790|845|805|860|820|830|810|860|890|840|820|860|915|935|825|835|885|900|870|890|||830||845|855|855|855|900|915|925|875|895|885|865|945|795|||795|840|945|||950|950|945|||990|890|950|935|850||875|850||850|950|910|825|820|825|810|885|||||||925|935|945|960|980||875|935|900|745|755|740|735|765|750|725||745|||745||740|720|745|730|740|745|730|750|740|745|745|735|735|745|730||735|745|||715|715|715|700|690|735|690|665|665|645||690|705|695|715|715|695|680|680||705|690|685|685|685|685|700||700|705|695|||685|685||685|665|645
06383|101299|/equities/as-dayin-mitra|JKSE||498|492||498|498|496|496|498|496|500|500|494|498|500|500|500|500|505|505|498|505|505|505|500|505|505|505|505|505|500|505|498|496|500|500|498|498|498|500|498|500|505|510|595|510|510|498|505|505|500|505|505|500|500||505|505|505|510|510|555|600|500|505|515|620|498|496|496|498|500|500|500|500|498|498|496|496|498|498|498|496|492|494|498|498|500|496|498|492|492|480|482|480|480|482|482|478|480|474|474|474|472|476|468|470|482|515|525|520|515|494|496|494|498|488|484|482|||490|494|492|520|520|520|530|482|470|472|470|472|470|470|470|||468|474|466|468|456|462|472|472|||474|478|476|468|468||468|456|464|470|470|470|470|474|474|486|492|||||||494|498|498|505|510||535|505|498|498|500|500|496|500|494|498|500|498|||498|500|498|500|498|500|500|505|496|494|500|500|488|486|482|480|478||474|472|||472|470|472|468|468|466|468|466|468|468|476|476|480|480|480|480|482|480|478|478|478|480|490|484|482|490|505||472|476|476|||476|478|486|478|490|486
06384|943651|/equities/as-jasa-tania|JKSE||114|115||116|114|114|114|114|117|114|114|116|117|118|117|115|117|118|118|119|118|119|116|120|120|124|125|131|116|116|115|||114|116|118|115|115|115|115|115|116|115|114|114|116|114|115|117|115|115|116|115|118||117|117|114|117|116|117|115|118|115|115|115|118|120|116|117|117|116|115|116|122|114|113|115|114|113|113|118|113|112|112|113|115|114|114|115|115|115|114|119|117|116|116|116|115|117|116|135|118|117|116|117|119|123|124|116|116|118|119|120|112|111|113|114|||114|115|116|116|118|119|118|117|118|119|116|116|117|115|119|||120|124|125|127|121|148|113|113|||116|117||114|117||115|116|117|114|116|116|116|116|115|116|116|||||||115|116|117|117|117||117|117|118|123|124|119|119|117|118|117|118|118|||120|120|118|119|118|119|119|119|119|119|119|122|124|123|123|117|123||121|118|||116|119|118|118|122|123|122|122|120|123|121|120|124|125|124|123|123|124|125|125|125|123|125|125|124|125|126||125|126|125|||124|124|124|123|124|122
06385|1141612|/equities/asuransi-jiwa-sinarmas-msig-pt|JKSE||7500|7600||7775|7775|7525|7525|7750|8250|7975|8500|8775|8775|8400|7850|8000|8325|8700|9925|10000|8850|8950|8800|7875|7825|7325|7350|7675|7900|8000|8050|8275|8700|9500|8350|8550||8850|8875|8975|9000|8000|8200|8275|9225|8900|9050|9400|9925|9400|10350|11600|10450|8725||7275|7250|6050|6050||6000||6025|6025|6050||5800|||||||5800|5800|6050||||||5150|5650||||5700|5725|5750|5800|5825||||5875|5925|5975|6000|6000|6000|6000|6000|6000|||6000||6050|6050|6050|6050|6050|6050|||||6000||||||6000|||6000|6000|||||||6000|||||6050|||6000|6050|6050|||||||||6025|||6025||6025|6000|6000|6000|6000|6000|||||||||6000|||||6000||6000|||||||||||||||||6025|6025|6025|6025|6025|6025|6025|6025|6025|6025|6025||6025|6025|||6025|6025|6025|6050|6025|6025|6025|6025|6025|6025|6025|6050|6025|6025|6025|6025|6025|6025|6025|6025|6000|6050|6025|6025|6025|6025|6025||6025|6025|6025|||6025|6025|6025|6025|6025|6025
06386|1056518|/equities/asuransi-jiwa-syariah|JKSE||149|151||153|141|135|147|147|116|110|116|124|120|110|110|112|117|120|132|150|155|160|165|214|182|163|145|149|151|155|152|145|139|140|142|150|144|144|147|146|152|141|144|148|153|152|154|155|138|147|176|156|132|121||110|114|114|126|140||||||||||||160|168||148|118|105|106|100|102|112|102|76|58|62|58|60|61|55|55|56|55|56|56|57|57|62|57|58|57|57|57|56|55|57|57|60|55|56|54|55|55|56|57|55|55|55|56|||55|55|55|56|56|56|56|57|58|57|58|58|64|56|56|||56|64|55|56|56|57|56|57|||55|55|57|69|55||54|54|55|54|55|55|56|56|56|56|56|||||||56|57|57|57|57||58|57|58|58|58|58|59|57|57|64|61|58|||60|59|56|56|56|59|62|61|60|65|69|69|73|61|55|53|53||53|54|||56|53|52|57|58|57|58|61|59|59|59|60|62|62|61|62|62|61|62|64|60|62|63|64|66|64|71||73|59|63|||60|63|58|57|65|66
06387|101309|/equities/asuransi-mitra|JKSE||11|11||11|12|12|12|12|12|12|12|12|12|12|14|13|14|13|13|14|14|13|13|14|13|13|13|13|13|13|15|15|14|13|12|11|10|10|10|10|10|10|10|10|10|10|10|10|10|11|10|10|10|11||12|12|12|13|13|12|11|10|9|12|11|10|9|8|7|6|7|7|6|6|7|6|7|7|6|6|7|7|7|7|8|8|7|7|8|8|8|8|8|8|8|8|8|9|10|10|11|11|10|9|8|7|7|7|7|8|9|10|10|10|10|10|10|||9|9|9|9|9|10|11|11|13|13|12|12|13|13|14|||15|15|16|15|14|13|12|11|||10|9|9|10|10||11|12|14|14|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50||50|50|50|50|50|50||||||50|50||||50||||50||||||50|50|||50|50||50|50|50|50|50||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||51|50|50|||50|50|50|50|50|51
06388|101301|/equities/as-ramayana|JKSE||360|360||366|364|366|364|370|366|360|362|370|366|376|378|380|380|380|372|378|378|380|378||384|376|378|378|378|380|380|382|376|376|380|376|372|376|376|376|380||378|378|382|382|384|380|380|380|380|380|380|382||380|378|380|380|378|380|380|380|380|380|380|378|376|376|376|376|376|376|374|374|374|374|374|374|374|372|374|372|374|374|376|376|382|380|390|380|382|386|382|384|380|380|380|388|388|390|388|396|400|392||390|||390|||390||390|390|390|380|||380|382|382|382|382|382|382|380|380|380|398|400|390||390|||390|387.5|392.5|400|375|375|375|397.5||||397.5|385|387.5|387.5||398.75|398.75|400|387.5|387.5|378.75|378.75|378.75||380|380|||||||380|380|382.5|387.5|400||385|386.25|386.25|386.25|||386.25|386.25|386.25|||||||||400||386.25|386.25||387.5||||400||388.75|387.5|377.5||||||377.5||||||||||||||377.5|380||385|385|385|385|385|||386.25||388.75|||391.25|391.25|||395|396.25|397.5||398.75|400
06389|1079934|/equities/asuransi-tugu-pratama|JKSE||1055|1055||1080|1080|1050|1065|1070|1065|1070|1075|1090|1100|1095|1100|1105|1095|1100|1105|1140|1135|1155|1160|1160|1140|1140|1145|1150|1165|1175|1185|1190|1175|1195|1195|1165|1160|1165|1170|1170|1160|1165|1195|1205|1230|1245|1265|1280|1290|1305|1280|1240|1225|1225||1240|1245|1260|1225|1245|1240|1215|1160|1155|1145|1135|1145|1150|1150|1165|1155|1155|1175|1180|1170|1140|1125|1145|1125|1135|1140|1145|1150|1100|1125|1170|1170|1170|1175|1200|1180|1160|1170|1180|1190|1200|1165|1160|1145|1135|1110|1045|1045|1050|1055|1055|1045|1050|1050|1065|1070|1035|1035|1035|1035|1035|1020|1020|||1035|1035|1045|1065|1060|1065|1050|1055|1065|1060|1065|1050|1060|1065|1085|||1095|1120|1140|1115|1125|1050|1050|1140|||1205|1215|1215|1200|1200||1200|1240|1250|1245|1260|1255|1235|1260|1245|1260|1275|||||||1285|1260|1235|1215|1205||1245|1250|1180|1190|1180|1160|1150|1135|1145|1115|1135|1160|||1160|1155|1155|1145|1150|1150|1165|1170|1165|1175|1195|1195|1225|1200|1200|1190|1160||1140|1100|||1095|1115|1110|1100|1115|1080|1060|1050|1060|1055|1050|1075|1115|1110|1100|1095|1125|1115|1090|1090|1085|1090|1100|1100|1080|1090|1070||1030|1035|1035|||1015|1020|1025|1000|1045|1040
06390|962000|/equities/ateliers-mecaniques-d-indonesie-tbk|JKSE||144|146||148|149|149|149|149|149|148|145|149|151|150|150|150|147|148|148|148|149|149|147|150|151|150|150|150|152|151|151|151|149|150|151|150|151|151|151|151|149|151|152|151|151|152|152|154|153|152|151|155|155|152||152|155|170|147|146|146|146|150|145|145|146|146|146|146|144|144|150|141|141|142|141|140|140|140|140|140|142|146|138|140|140|140|140|142|147|142|142|146|166|159|169|173|176|186|194|198|198|199|150|153|154|152|152|152|152|152|158|154|151|148|151|152|151|||149|149|150|150|151|153|149|149||153|153|153|158|160|158|||156|156|156|156|156|156|153|152|||152|148|149|150|150||153|153|153|154|151|151|148|147|147|146|150|||||||156|158|155|151|151||155|158|158|163||147|146|146|146|147|146|147|||147|147|147|145|146|147|147|145|147|146|147|146|152|153|157|157|159||160|157|||158|148|152|152|153|157|159|159|157|155|151|152|155|158|160|154|157|158|157|156|157|157|160|160|159|161|160||173|180|190|||179|183|185|187|202|208
06391|101310|/equities/atlas-resource|JKSE||242|248||256|258|248|240|242|246|246|250|260|266|258|270|258|260|264|268|260|260|262|262|262|266|264|268|270|270|282|284|282|282|284|294|276|280|294|324|330|328|328|348|350|364|332|336|346|332|330|374|346|356|362||380|378|364|372|380|392|374|380|432|380|372|316|260|250|252|252|254|256|254|260|260|260|260|254|254|258|256|256|252|256|256|260|260|264|252|250|250|256|260|260|264|270|256|260|262|264|306|306|318|266|264|268|274|274|280|280|282|282|282|284|284|284|286|||288|288|284|286|288|286|288|290|290|290|290|290|286|286|290|||290|290|294|294|296|298|298|292|||296|300|300|296|306||306|306|300|294|298|300|300|300|300|300|286|||||||276|294|256|280|270||270|280|282|290|294|290|292|296|286|286|282|294|||296|306|326|360|326|262|214|212|214|214|214|214|214|222|216|222|220||218|216|||222|220|218|230|212|200|212|212|214|218|218|220|228|222|230|238|224|220|220|224|228|224|232|238|230|250|224||220|230|246|||234|242|232|236|252|252
06392|101210|/equities/austindo-nusan|JKSE||740|740||740|740|740|740|740|740|750|760|775|765|760|750|745|745|755|745|755|775|755|740|735|750|765|750|740|720|720|720|720|720|720|720|715|715|715|720|720|710|720|710|715|715|720|720|725|730|720|715|710|705|700||700|705|710|715|720|740|720|685|690|690|695|710|695|695|700|705|710|715|710|710|715|705|710|695|705|700|685|695|700|700|705|720|740|740|770|775|780|785|755|745|735|725|710|695|695|700|690|690|690|690|680|685|690|695|700|715|720|640|645|640|635|635|650|||665|665|675|680|680|690|700|690|685|700|695|695|710|705|715|||680|685|690|680|670|670|685|690|||700|695|700|700|695||700|705|710|720|710|715|715|720|735|730|735|||||||740|735|730|725|720||725|730|735|730|735|735|745|750|750|730|730|725|||720|725|720|730|735|770|830|705|710|710|715|710|715|715|715|720|715||710|710|||715|715|720|720|720|720|715|730|730|740|745|745|750|750|745|750|750|745|755|755|755|765|770|770|760|750|755||755|765|775|||750|720|715|710|710|710
06393|101312|/equities/bakrie-brother|JKSE||47|47||47|47|48|49|49|49|50|50|51|55|52|48|45|44|46|44|46|47|50|55|57|56|51|48|45|41|41|41|38|36|36|36|36|37|37|38|40|40|40|40|40|38|37|38|40|40|42|42|42|43|44||42|40|39|43|48|49|47|44|40|38|39|36|33|30|28|29|28|28|26|27|27|27|27|26|26|26|25|24|24|25|26|26|26|26|26|26|26|26|27|26|26|26|26|26|26|25|25|25|25|25|25|24|24|24|24|24|24|26|24|22|21|21|20|||21|20|22|24|26|29|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|51|50|50|50|50|50|50|51|51|51|||51|51|50|50|50|51|51|51|53|55|57|52|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06394|101313|/equities/bakrie-sumater|JKSE||119|118||123|126|128|129|130|132|134|135|136|136|135|135|126|122|122|112|112|111|112|113|111|111|105|104|104|95|95|94|92|90|87|87|87|87|88|90|90|91|95|87|85|85|84|86|87|88|87|86|84|84|84||83|83|83|84|83|84|84|82|83|82|82|82|82|82|82|84|84|84|83|84|84|84|82|80|80||80|79|79|78|81|83|83|83|82|82|81|81|81|80|78|82|82|82|84|84|84|84|84|83|80|82|81|80|79|78|79|80|82|82|83|84|84|||85|84|84|86|85|87|87|88|89|90|87|87|84|84|83|||84|84|84|83|82|82|80|81|||79|77|75|73|71||74|74|72|71|71|70|70|74|75|76|75|||||||75|77|80|84|91||92|105||114|113|115|116|115|116|114|114|112|||112|112|114|115|115|115|117|117|117|118|115|109|109|110|108|109|107||107|112|||110|113|106|107|107|107|109|108|108|110|109|108|109|115|115|117|115|117|118|116|116|117|117|118|121|116|115||113|114|114|||113|114|112|111|112|115
06396|101315|/equities/bakrieland-dev|JKSE||12|13||13|13|13|13|14|14|15|15|15|16|16|16|16|15|15|15|16|16|17|18|19|19|19|18|17|16|15|14|14|13|12|12|12|13|13|13|13|13|13|13|12|12|11|11|13|14|15|15|15|16|16||16|15|15|16|18|17|16|15|14|13|12|11|10|9|9|8|8|9|9|9|9|9|9|8|9|9|8|8|8|9|9|9|9|10|9|9|9|10|10|9|8|8|8|8|7|7|7|7|7|7|7|8|8|8|7|7|7|8|8|8|7|7|7|||8|7|7|8|8|8|8|8|8|8|9|9|9|9|10|||10|9|10|10|9|8|9|9|||10|10|11|11|11||13|12|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50||50|50|50|50|50|50|||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50||||||50|||50|50|50|50|50||50|50|||50|50|50|50|||50||50|50||50|50|50||50|50|50|||50|50|50|50|50|50
06397|1137584|/equities/bali-bintang-sejahtera-tbk-pt|JKSE||98|97||99|98|99|97|102|98|98|97|98|100|98|100|100|100|101|101|101|101|102|102|104|103|104|104|104|104|104|105|107|104|100|101|102|102|101|101|100|99|100|104|104|105|108|106|105|110|106|106|107|107|107||107|108|114|111|112|115|112|115|120|111|110|112|112|110|109|110|110|114|115|117|125|128|102|102|100|110|102|100|99|102|110|103|103|105|106|105|106|107|119|105|108|110|100|110|97|102|119|96|95|96|102|100|100|100|101|101|100|105|100|105|96|92|96|||98|97|101|96|103|95|98|100|113|99|99|109|101|103|106|||105|105|110|120|107|103|100|104|||94|95|95|96|95||97|103|136|105|100|90|94|94|91|91|89|||||||95|104|85|89|102||104|114|129|129|129|132|131|136|137|138|145|145|||137|135|144|174|132|132|132|132|139|139|145|144|140|141|143|145|139||143|147|||151|153|152|153|154|155|159|162|160|161|162|165|179|159|160|161|168|174|167|166|166|171|174|177|166|178|166||176|162|164|||161|163|159|161|163|163
06398|102131|/equities/bali-towerindo|JKSE||1340|1490||1495|1525|1515|1590|1525|1315|1310|1300|1295|1250|1375|1110|1035|950|905|885|885|885|895|885|960|915|960|890|885|875|890|920|900|890|880|880|880|850|845|840|850|855|875|850|855|850|805|815|820|820|840|815|805|815|810||815|815|815|815|815|825|820|825|820|820|835|845|850|850|855|845|840|855|850|845|840|855|850|865|860|860|850|855|855|895|930|935|935|940|950|950|950|945|945|950|955|950|930|930|925|930|935|945|950|960|980|955|950|1035|1045|1030|925|980|995|1000|1000|1000|1000|||1010|1000|1020|1030|1115|1075|1150|1175|1085|1080|1075|1110|1210|1065|1070|||1080|1070|1050|1120|1120|1145|1095|1100|||1150||1160|1150|1140||1220|1180|1180|1235|1235|1250|1240|1210|1210|1260|1200|||||||1180|1320|1400|1450|1550||1550|1350|1150|990|1010|1010|1000|1010|1050|1050|1115|1180|||1070|1110|1080|1045|1100|1110|1160|1150|1165|1190|1220|1200|1165|1160|1290|1045|1090||1070|1100|||1150|1080|1100|1100|1080|1090|1100|1200|1205|1140|1130|1180|1240|1325|1260|1430|1370|1300|1400|1435|1435|1420|1190|1100|1000|805|800||825|800|810|||805|805|805|805|800|810
06399|943645|/equities/bank-agris-pt|JKSE||82|84||86|91|81|79|77|75|74|75|76|77|76|76|78|79|82|81|84|86|86|85|86|83|88|139|109|85|82|80|89|75|74|75|75|75|73|73|74|74|73|73|73|74|75|75|76|77|76|75|75|75|75||75|74|75|76|76|77|77|78|80|82|77|78|79|80|78|80|78|79|82|73|70|69|68|66|67|67|66|67|67|70|71|71|72|73|77|77|78|85|78|78|80|80|81|87|78|82|80|75|77|81|81|88|74|55|55|54|53|53|53|53|52|52|52|||53|54|53|54|55|53|52|55|57|58|59|59|60|60|60|||61|61|61|62|61|61|60|60|||60|61|61|61|62||62|62|63|63|62|61|64|65|66|65|65|||||||63|61|61|56|55||55|62|68|72|75|75|76|77|77|77|76|78|||76|79|77|77|77|78|78|80|77|77|78|78|78|78|80|80|80||80|80|||80|80|80|80|80|81|81|80|80|82|82|81|81|81|81|82|82|82|82|82|83|84|85|84|84|83|85||85|83|83|||83|83|82|82|81|83
06400|1156365|/equities/bank-amar-indonesia|JKSE||197|199||204|220|196|197|196|198|204|204|206|206|206|208|210|210|214|216|216|218|218|214|216|214|216|218|220|222|222|226|224|212|212|212|214|214|214|216|214|216|216|216|216|218|218|218|220|218|220|224|222|224|222||226|226|228|224|226|226|228|234|228|228|226|228|222|216|218|218|216|224|230|218|216|218|218|218|216|216|218|218|218|228|232|230|224|222|222|222|228|226|224|222|230|222|224|224|228|226|234|240|230|226|230|234|260|212|216|214|216|220|230|232|238|246|244|||248|248|248|248|248|248|248|250|252|252|252|252|252|252|252|||254|252|252|252|250|252|252|252|||252|254|254|252|252||252|252|254|252|254|252|252|252|252|252|252|||||||252|252|254|258|252||252|256|258|254|260|254|252|250|252|254|254|258|||252|252|252|254|252|254|252|256|258|260|252|252|256|254|258|262|268||270|266|||272|278|280|278|280|290|298|300|306|302|302|302|302|302|302|302|302|302|302|302|302|302|312|314|316|316|322||322|322|322|||322|322|322|322|322|322
06401|101316|/equities/bank-artha-gra|JKSE||448|360||380|314|252|191|206|164|127|129|135|123|136|165|168||||||||179|140||136|121|121|97|76|78|70|69|68|67|67|67|66|66|66|66|68|68|69|69|70|72|72|73|69|69|68|69||69|70|69|69|69|68|70|71|73|73|68|68|71|68|70|76|61|62|63|57|54|54|54|53|53|53|53|53|53|55|54|55|57|55|55|56|57|60|63|60|61|61|61|62|63|63|62|62|63|62|64|62|63|58|58|58|59|58|59|57|57|52|56|||59|59|59|60|62|62|63|63|64|64|65|66|66|66|66|||68|66|66|66|66|66|66|66|||66|66|65|65|65||66|65|65|65|67|67|65|64|66|66|66|||||||67|67|67|68|69||69|70|71|71|73|68|67|68|68|69|68|69|||71|71|71|67|67|68|68|68|68|68|68|68|68|68|69|69|71||71|70|||70|70|71|71|71|70|71|71|71|71|71|71|72|72|72|72|72|73|74|74|74|74|75|77|77|76|78||76|75|75|||75|75|76|76|77|77
06402|962597|/equities/bank-artos-indonesia-tbk-pt|JKSE||2650|2710||2740|2770|2760|2750|2730|2620|2520|2540|2600|2600|2530|2630|2640|2620|2750|2740|2800|2840|2890|2900|2950|2900|2940|2980|2960|2990|2970|2890|2900|2910|2930|2940|2870|2860|2900|2920|2870|2940|2960|3030|3090|3170|3160|3170|3180|3220|3210|3160|3170|3170|2990||2860|2880|2860|2850|2900|2840|2810|2810|3000|3020|2990|2930|2920|2900|2930|2960|2960|3080|2980|2790|2830|2810|2860|2770|2850|2880|2840|2710|2750|2820|2820|2770|2820|2690|2580|2580|2440|2640|2590|2390|2410|2470|2390|2310|2320|2350|2290|2400|2380|2360|2340|2470|2440|2520|2460|2450|2270|2210|2260|2280|2150|1965|2050|||2150|2190|2160|2190|2350|2370|2320|2310|2400|2430|2440|2300|2400|2410|2460|||2430|2470|2440|2310|2340|2340|2350|2280|||2300|2270|2240|2150|2180||2180|2160|2150|2180|2270|2240|2200|2190|2220|2350|2380|||||||2590|2640|2680|2670|2670||2750|2830|2840|2790|2780|2700|2680|2750|2790|2790|2840|2820|||2920|2930|2930|2740|2720|2730|2710|2590|2620|2570|2630|2670|2730|2810|2950|3130|3150||3170|3160|||3130|3140|3110|3210|3330|3260|3260|3450|3580|3660|3650|3690|3700|3570|3440|3460|3480|3480|3450|3450|3290|3200|3120|3240|3170|3190|2980||2970|3010|3010|||3080|3000|3070|3080|3210|3360
06403|1165985|/equities/bank-bisnis-internasional-tbk|JKSE||4200|4220||4220||4270|4130|4150|4270|4280|4280|4250|4250||4280||4250|4270|||4260|4270|4250|4240|4250|4260|4190|4150|4150|4190|4200|4140|4140||4140|4150|4150|4160|4270|4280||4270|4290|4270|4270|||4270|4270||||4260|4250||4250|4260|4300|4270|||4280|4260||4260|4260||4260|4260||4250||4250|4250|4250|4260|4260|4280|4280|4280|4140|4280|4280|4280|4300||4260|4250|4250|4270|4300|4300|4170|4180|4190||||4030||||4050|4050|4170|4300|4280|||4300||4310|4330|4360|4030||4350|||||4300|4300|3640|3720|4050||4220|4220|4500||4500|4500|4500||||4500||4500|4500|4700|4590||4540|||4720|4540|4580|4680|||4710|4550|4550|4560|4690|4680|4700|4550|4700|4680|4690|||||||4700|4720|4640|4710|4710||4600|4730||4720|4720|4720|4690|4670|4650|4660|4650|4580|||4580|4550|4510|4500|4500|4500|4490|4500|4500|4500|4500|4500|4450|4380|4380|4300|4200||4300|3810|||3790|3790|3780|3770|3770|3760|3750|3710|3700|3680|3690|3690|3680|3690|3690|3680|3680|3670|3510|3700|3490|3490|3690|3490|3600|3690|3680||3660|3700|3710|||3390|3420||3650|3700|3700
06404|1076597|/equities/bank-brisyariah|JKSE||2920|2950||2980|3040|2970|2800|2820|2860|2900|2880|2900|2940|2890|2890|2920|2910|2990|2980|2970|3030|3060|3000|3030|3040|3110|3110|3030|3090|3130|3140|3140|3040|3040|3030|3050|3040|3110|3100|2940|2990|3000|3000|3070|3060|3120|3130|3120|3170|3150|3350|3200|3200|3180||2910|2900|2770|2660|2660|2670|2660|2610|2640|2690|2700|2710|2750|2740|2790|2730|2690|2740|2660|2630|2680|2700|2680|2670|2630|2600|2540|2530|2510|2490|2580|2640|2620|2500|2500|2470|2490|2540|2590|2570|2490|2510|2500|2490|2520|2560|2530|2550|2540|2500|2530|2550|2590|2610|2680|2630|2610|2560|2580|2540|2500|2470|2450|||2300|2290|2170|2190|2170|2240|2260|2310|2330|2270|2240|2200|2300|2340|2340|||2410|2470|2540|2580|2650|2550|2390|2550|||2740|2800|2870|2650|2640||2640|2530|2600|2650|2670|2630|2560|2570|2620|2600|2640|||||||2750|2740|2690|2700|2720||2750|2760|2680|2680|2680|2720|2720|2730|2700|2780|2960|2850|||2620|2520|2480|2450|2450|2480|2520|2540|2550|2470|2480|2470|2500|2500|2410|2410|2450||2380|2400|||2380|2320|2350|2400|2400|2340|2180|2140|2060|2130|2170|2190|2090|2040|2030|1965|1950|1985|2010|2050|1970|1975|2010|1955|1895|1830|1745||1745|1745|1705|||1725|1765|1765|1710|1705|1715
06405|101318|/equities/bank-bukopin|JKSE||56|56||56|56|63|55|56|56|54|54|55|56|56|58|58|58|60|59|61|62|62|61|61|62|63|63|63|63|63|63|64|63|63|60|61|61|62|61|63|64|64|64|64|66|66|66|68|69|67|70|70|70|65||64|65|66|67|67|68|67|65|66|66|65|67|68|67|68|65|67|73|75|65|60|57|57|57|55|56|54|54|56|57|58|58|60|60|58|58|59|64|57|58|58|59|59|59|58|59|61|61|57|55|57|58|58|50|50|50|50|50|50|51|50|50|50|||50|50|50|50|51|51|52|54|54|57|60|62|63|64|65|||66|67|66|67|69|64|58|59|||63|63|65|66|66||66|66|68|68|68|68|68|70|73|74|75|||||||76|76|77|77|77||80|80|80|80|81|80|80|81|82|82|79|80|||80|80|87|79|80|80|79|79|80|80|80|80|81|80|81|81|82||82|83|||80|80|80|80|79|78|79|79|80|81|81|81|81|81|82|82|82|83|84|85|84|84|85|85|85|85|82||82|81|80|||81|81|82|82|83|86
06406|101211|/equities/bank-bumi-arta|JKSE||680|705||715|730|740|685|700|680|685|685|720|725|725|670|690|685|715|725|705|720|730|720|740|760|760|775|785|780|750|720|730|680|670|680|695|670|665|680|680|670|675|710|720|730|745|750|755|755|785|745|770|775|775||755|750|765|775|790|790|810|825|800|805|825|790|830|830|850|855|845|880|900|835|835|850|845|825|875|920|950|980|835|875|855|765|740|740|740|740|730|740|755|740|680|655|640|630|625|620|620|625|625|630|665|660|650|640|640|655|680|620|620|630|645|605|600|||600|625|605|610|640|605|610|650|600|600|605|605|615|620|630|||640|635|670|615|630|620|685|590|||600|610|600|600|620||655|620|640|650|645|660|670|630|635|640|650|||||||650|650|650|650|650||645|645|650|655|655|630|615|630|635|640|645|650|||670|680|675|660|655|660|655|655|655|655|655|650|655|660|660|675|675||665|675|||695|700|720|670|680|685|685|700|700|700|700|705|710|715|705|715|730|735|725|745|755|760|770|770|775|800|760||760|760|760|||790|755|770|775|800|810
06407|101319|/equities/bank-capital-i|JKSE||131|133||134|135|141|140|131|131|131|131|131|131|131|131|131|131|133|131|131|134|133|133|133|135|136|135|137|140|139|132|133|131|131|131|131|131|132|131|131|131|132|131|131|131|131|133|131|131|131|132|132|131|131||131|131|131|131|132|132|131|131|131|131|131|131|131|132|132|133|132|133|135|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|133|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|132|131|||131|131|131|131|131|131|131|131|131|131|131|133|133|135|135|||131|131|131|131|131|131|131|131|||131|131|131|131|131||131|131|131|131|131|131|131|131|131|131|131|||||||131|131|131|131|131||131|131|131|131|131|131|131|131|131|131|131|131|||131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|131||131|131|||131|131|131|131|131|131|131|131|131|131|131|131|131|131|131|132|132|131|131|131|131|131|131|131|131|131|133||132|131|131|||131|131|131|131|131|131
06408|101354|/equities/bnk-central-as|JKSE/MSCI_EEM||10100|10075||10250|10200|9950|10000|10150|10025|10125|10275|10175|10250|10225|10050|10225|10450|10500|10575|10500|10425|10475|10400|10575|10825|10750|10850|10650|10600|10850|10875|10800|10725|10625|10500|10575|10500|10525|10500|10375|10475|10525|10550|10550|10550|10750|10875|10850|10950|10950|10900|10900|10625|10500||10425|10500|10425|10350|10350|10300|10350|10300|10325|10375|10325|10500|10350|10300|10375|10375|10400|10500|10450|10425|10325|10300|10300|10300|10200|10250|10225|10100|10075|10150|10350|10375|10350|10300|10425|10400|10300|10175|10200|10150|10125|10100|9950|10025|10075|10100|10125|10225|10150|10050|9975|10000|10000|10000|9900|9975|9750|9650|9600|9750|9675|9425|9250|||9250|9475|9325|9550|9525|9500|9525|9500|9525|9350|9250|9250|9325|9400|9375|||9575|9575|9800|9850|9675|9600|9675|9525|||9700|9750|9875|9850|9900||10050|9850|9825|10000|9950|9775|9425|9500|9575|9675|9575|||||||9950|9850|9800|9950|10100||10100|10075|10050|10075|10125|10225|10150|10250|10275|10300|10325|10400|||10300|10175|10000|9900|9825|9925|10000|10000|9900|9875|9925|9975|10000|10025|9975|10000|9975||9800|9800|||9725|9750|9675|9800|9725|9700|9650|9550|9450|9575|9600|9600|9650|9775|9750|9750|9750|9750|9700|9650|9650|9625|9625|9600|9475|9425|9425||9450|9425|9400|||9350|9325|9300|9250|9225|9225
06409|943652|/equities/bank-cimb-niag|JKSE||1770|1785||1810|1805|1775|1770|1780|1775|1790|1785|1800|1820|1795|1800|1820|1835|1845|1865|1865|1875|1885|1875|1875|1900|1920|1915|1910|1910|1920|1925|1950|1935|1895|1890|1885|1885|1895|1880|1850|1875|1880|1895|1900|1920|1935|1945|2000|2000|2000|2020|2010|1985|1950||1955|1960|1960|1950|1900|1900|1900|1885|1905|1905|1905|1905|1905|1930|1935|1905|1900|1910|1845|1850|1825|1830|1825|1790|1790|1800|1790|1805|1790|1845|1850|1850|1860|1850|1800|1790|1790|1800|1815|1815|1805|1805|1800|1800|1820|1820|1800|1820|1820|1795|1790|1785|1765|1780|1790|1760|1745|1710|1705|1720|1715|1675|1665|||1680|1700|1700|1730|1750|1760|1745|1760|1775|1760|1765|1790|1840|1855|1845|||1850|1865|1895|1900|1910|1875|1855|1850|||1825|1825|1855|1885|1920||1915|1840|1880|1895|1925|1920|1930|2040|2060|2050|2090|||||||2130|2120|2160|2160|2190||2220|2210|2170|2110|2050|2060|2050|2060|2010|2010|2000|2030|||2020|2010|1980|1985|1995|2000|2090|2140|2140|2090|2100|2130|2100|1995|1985|1985|2020||1985|1940|||1785|1780|1785|1760|1775|1760|1750|1720|1720|1725|1740|1750|1785|1775|1760|1760|1760|1775|1740|1735|1735|1730|1755|1755|1720|1710|1710||1705|1695|1695|||1685|1690|1690|1695|1705|1700
06410|101320|/equities/bank-danamon-t|JKSE||2540|2570||2580|2570|2540|2540|2570|2530|2530|2550|2550|2560|2550|2530|2530|2520|2540|2550|2540|2570|2590|2590|2610|2620|2620|2630|2630|2620|2640|2630|2630|2620|2620|2620|2620|2620|2620|2630|2630|2630|2640|2620|2620|2650|2640|2650|2690|2690|2730|2710|2680|2650|2630||2630|2630|2630|2620|2630|2650|2630|2630|2640|2680|2640|2670|2670|2680|2700|2630|2630|2650|2620|2590|2590|2590|2590|2550|2550|2540|2500|2500|2490|2550|2570|2580|2590|2600|2600|2580|2600|2600|2610|2630|2620|2620|2640|2650|2650|2630|2640|2620|2650|2610|2600|2600|2590|2600|2610|2580|2540|2510|2530|2540|2530|2460|2480|||2510|2550|2550|2590|2600|2620|2610|2650|2650|2620|2610|2650|2650|2650|2670|||2680|2700|2710|2710|2720|2710|2680|2680|||2670|2690|2720|2730|2750||2740|2750|2780|2790|2790|2790|2770|2790|2810|2790|2790|||||||2830|2840|2900|2960|3000||3020|3040|3010|3050|3030|2960|2940|2970|2960|2970|2950|2980|||2910|2900|2890|2890|2920|2910|2930|2930|2970|2960|2960|2950|2920|2920|2910|2900|2950||2930|2860|||2800|2800|2810|2830|2830|2840|2850|2850|2770|2890|2840|2900|2930|2880|2900|2910|2910|2920|2930|2910|2940|2970|2880|2890|2850|2800|2810||2810|2840|2740|||2750|2750|2760|2760|2790|2800
06411|943661|/equities/bank-dinar-ind|JKSE||134|138||142|145|140|139|167|150|141|145|145|137|150|137|166|187|165|145|130|132|136|143|143|147|160|144|130|135|138|210|167|124|110|91|86|87|93|86|85|84|85|85|88|86|87|88|90|88|90|87|87|86|86||86|87|86|86|89|85|85|85|85|86|84|84|86|85|87|90|85|93|99|81|82|82|81|78|78|78|78|78|78|81|81|83|85|86|81|82|84|82|79|80|81|80|80|81|82|82|82|84|81|80|81|82|85|81|77|76|75|74|74|74|78|74|75|||78|80|80|86|82|84|88|86|93|91|92|93|94|94|98|||99|96|95|95|93|94|94|99|||120|98|98|97|99||102|103|98|100|97|102|109|114|115|116|116|||||||117|117|119|119|118||120|120|120|120|119|122|123|120|120|121|122|120|||120|120|124|123|125|119|120|119|120|120|120|120|120|122|122|120|121||121|122|||122|122|122|122|123|123|122|123|123|123|127|123|122|124|123|124|123|124|123|123|124|128|123|124|124|125|126||123|124|123|||128|121|116|117|116|117
06412|978769|/equities/bank-ganesha-tbk-pt|JKSE||83|86||86|87|82|82|80|78|76|77|80|82|83|85|83|83|87|86|90|87|91|87|86|84|85|88|87|92|88|86|89|77|77|78|75|74|72|74|72|73|76|74|76|77|77|77|78|81|82|66|66|66|66||64|65|65|67|68|67|67|67|68|70|70|68|66|67|67|68|67|69|69|62|61|61|61|61|60|60|60|61|60|62|62|62|63|61|61|62|62|63|63|63|63|64|64|64|64|65|65|65|65|67|66|66|67|64|63|63|65|63|63|63|64|64|65|||65|65|66|67|67|67|67|67|67|68|68|68|69|70|71|||70|69|69|69|70|67|67|67|||68|67|67|67|68||69|67|68|68|68|68|68|69|69|70|70|||||||69|70|71|71|70||71|71|71|72|74|71|71|71|71|71|72|73|||74|74|75|72|73|73|74|73|73|73|74|74|73|73|74|73|73||73|74|||73|73|73|74|77|77|70|72|72|72|73|74|76|76|77|77|78|78|79|79|79|80|79|79|79|82|79||79|79|80|||80|78|79|81|80|81
06413|958362|/equities/bank-harda-internasional-tbk-pt|JKSE||875|900||900|900|885|895|905|930|885|895|900|900|910|960|965|960|960|965|970|980|980|975|975|1000|1000|1000|1010|965|955|970|955|935|935|930|935|945|950|950|940|915|935|975|995|1015|1020|1015|1015|1005|1010|1020|1035|1060|1025||985|990|985|985|1000|995|990|990|1035|1035|990|990|1010|1010|1045|1060|1040|1155|1000|900|905|905|925|900|860|865|870|885|840|900|925|930|965|935|935|935|950|965|970|900|900|935|935|820|820|815|810|820|815|795|805|830|825|795|790|795|795|785|770|800|775|720|715|||730|795|820|830|880|895|905|905|945|980|1000|950|950|945|970|||980|930|940|930|930|940|960|975|||995|1005|995|1000|1025||1050|1005|1005|1030|1040|1030|1020|1040|1050|1085|1090|||||||1120|1120|1110|1130|1165||1180|1220|1195|1185|1195|1200|1150|1155|1160|1175|1160|1200|||1220|1230|1220|1175|1130|1145|1140|1140|1125|1130|1130|1150|1125|1155|1200|1195|1200||1185|1195|||1200|1200|1200|1245|1250|1220|1205|1205|1240|1250|1270|1285|1285|1305|1280|1305|1305|1310|1330|1370|1325|1350|1345|1355|1350|1360|1325||1320|1320|1325|||1340|1330|1355|1360|1390|1485
06414|101323|/equities/bank-ina-perda|JKSE||4160|4100||4100|4100|4100|4090|4100|4090|4100|4090|4090|4090|4130|4140|4150|4090|4160|4140|4090|4150|4130|4100|4080|4090|4090|4100|4060|4060|4140|4030|4030|4020|4020|4050|4030|4030|4050|4050|4050|4100|4080|4040|4150|4180|4070|4000|4030|4050|4100|4040|4070|4070|4070||4090|4100|4020|4020|4050|4050|4030|4050|4100|4190|4190|4050|4050|4080|4100|4120|4080|4090|4090|4100|4110|4150|4110|4120|4120|4120|4280|4180|4190|4190|4220|4230|4250|4260|4280|4250|4190|4190|4200|4200|4210|4220|4220|4220|4220|4210|4220|4190|4220|4200|4220|4200|4200|4170|4210|4210|4190|4200|4180|4180|4200|4220|4220|||4250|4230|4150|4150|4150|4190|4200|4230|4270|4270|4190|4170|4200|4180|4200|||4200|4160|4120|4150|4150|4210|4190|4210|||4240|4220|4230|4200|4240||4250|4280|4280|4290|4290|4290|4290|4300|4300|4300|4200|||||||4200|4100|4100|4090|4200||4200|4220|4220|4210|4190|4220|4200|4190|4200|4220|4210|4220|||4200|4220|4220|4220|4210|4200|4210|4200|4200|4230|4200|4220|4220|4220|4230|4230|4240||4240|4230|||4240|4220|4230|4240|4250|4250|4240|4240|4250|4250|4260|4230|4240|4270|4250|4210|4200|4210|4270|4270|4210|4210|4250|4210|4180|4190|4180||4270|4260|4400|||4210|4210|4200|4210|4240|4250
06415|1177004|/equities/bank-jtrust-indonesia-tbk-pt|JKSE||210|200||197|208|183|195|204|206|200|200|194|195|200|214|214|226|226|210|210|198|193|193|194|195|194|199|196|202|198|204|210|212|196|204|200||206|167|169|168|145|156|145|148|144|147|153|123|120|113|110|109|109||106|107|109|113|131|101|98|96|95|95|95|95|95|96|95|94|94|95|95|98|100|99|90|89|89|90|90|90|90|96|97|98|100|114|112|112|118|129|96|95|93|94|93|94|95|96|95|95|95|94|95|96|94|93|92|92|92|92|93|94|93|93|95|||95|96|99|100|101|101|99|98|101|96|95|96|96|97|97|||96|96|97|97|98|94|98|98|||99|98|99|99|100||100|101|101|101|101|102|102|104|104|107|104|||||||106|105|107|116|106||106|107|111|109|110|111|112|113|110|112|112|113|||113|112|113|114|114|113|114|114|115|114|114|114|115|115|117|117|117||118|118|||118|119|119|118|119|118|119|120|123|117|119|120|122|123|123|122|122|121|122|123|123|123|126|127|127|128|128||129|133|122|||122|120|122|124|127|130
06416|101325|/equities/bank-mandiri-t|JKSE/MSCI_EEM||6375|6525||6600|6600|6300|6225|6350|6375|6425|6400|6475|6550|6450|6450|6525|6550|6925|6950|6800|6725|6825|6775|6850|7075|7050|7150|7125|7175|7250|7300|7250|7075|7100|6975|7025|7050|7175|7175|6925|7050|7075|7100|7075|7025|7125|7200|7350|7475|7450|7425|7550|7450|7450||7300|7425|7400|7275|7250|7275|7225|7175|7250|7275|7175|7300|7225|7050|7100|7075|7175|7300|7350|7150|7125|7075|7100|7000|6900|6900|6850|6775|6700|6725|6875|6750|6475|6550|6550|6625|6575|6575|6750|6700|6525|6600|6525|6400|6450|6550|6425|6450|6400|6425|6500|6400|6300|6350|6250|6250|6075|6025|5975|6125|6200|5950|5850|||5875|6000|6075|6250|6350|6275|6200|6150|6275|6150|6025|6000|5875|6025|6050|||6150|6275|6625|6650|6500|6400|6300|6275|||6450|6400|6400|6425|6800||7050|6950|7025|7075|7050|6925|6875|6800|6900|6775|6725|||||||6900|6925|6950|6900|7250||7250|7250|7225|7250|7075|7200|7050|7350|7425|7500|7400|7275|||7175|7125|7100|7100|7050|7075|7150|7125|7100|7075|7100|7200|7250|7250|7325|7400|7375||7125|7200|||6950|6925|6950|6675|6625|6700|6700|6475|6325|6400|6475|6550|6550|6525|6550|6625|6625|6625|6675|6500|6450|6450|6600|6475|6400|6150|6125||6125|6150|6025|||5975|5975|5975|5975|5950|6000
06417|101213|/equities/bank-maspion-i|JKSE||600|600||600|590|595|600|635|700|||760|760|||||760|765|765|770|800|810|780|780|805|800|820|825|840|850|930|765|780|770|770|755|800|735|745|785|775|795|805|825|820|820|790|800|850|875|1050|905|725||620|650|560|575|595|515|520|530|525|520|515|510|520|520|530|595|510|515|515|555|600|505|505|505|500|500|510|498|500|494|496|505|505|505|505|510|555|635|510|505|510|505|510|510|500|520|515|520||515|520|515|500|500|500|510|500|510|500|515|525|525|520|||515|515||520|520|520||525|530|530|530|505|525|530|520|||570|530|525||515|530|535|530|||525|520|515|520|540||540|540|530|530|535|535|525|525|530|535|530|||||||525|520|525|515|530||570|550|550|550|570|545|555|560|530|530|530|550|||545|545|540|535|535|530|545|530|540|540|525|535|530|570|550|535|535||540|540|||565|570|545|555|550|560|560|590|575|570|570|575|565|575|580|585|590|585|595|575|590|585|585|590|595|580|580||580|595|575|||590|580|580|590|585|585
06418|101326|/equities/bank-mayapada|JKSE||256|266||290|270|202|202|204|204|206|206|214|214|214|220|218|216|218|224|224|224|226|224|224|226|228|230|232|234|234|234|230|226|224|224|226|226|226|226|226|224|222|220|222|224|240|248|238|242|244|250|248|240|238||236|236|240|244|236|230|234|248|250|258|258|260|262|266|268|268|268|274|266|252|250|250|248|250|256|260|254|254|256|264|270|268|266|270|274|282|278|280|282|282|286|284|286|290|292|294|300|298|300|296|306|300|296|286|292|296|284|286|282|288|296|286|300|||320|328|342|348|346|350|348|352|348|336|340|346|350|330|330|||336|326|334|322|320|324|328|342|||352|362|364|362|364||370|364|368|364|356|372|344|350|352|352|334|||||||342|336|314|324|340||350|364|376|408|394|364|300|312|284|288|294|304|||286|234|220|230|230|226|228|212|208|202|189|191|197|200|206|185|187||181|182|||181|185|181|180|186|190|197|204|198|174|165|208|218|242|242|240|244|304|406|354|284|234.16|234.16|240.91|252.17|249.92|263.43||329.28|281.44|227.4|||228.53|229.65|229.65|229.65|230.78|231.9
06419|101324|/equities/bank-intl-indo|JKSE||220|222||224|226|220|220|220|220|220|222|222|226|226|220|220|222|224|224|228|228|230|234|230|232|232|234|234|234|234|236|236|228|228|230|226|226|230|228|228|228|228|234|232|234|236|234|236|238|238|242|242|236|238||238|240|242|232|234|234|236|236|240|244|250|248|236|240|252|256|266|266|276|260|216|218|216|214|214|214|216|216|216|220|220|220|216|210|212|214|214|214|214|222|222|222|222|226|228|226|224|226|224|216|214|216|212|210|210|210|208|208|208|212|208|204|204|||210|212|222|222|226|228|228|226|228|228|228|234|230|232|232|||232|234|234|236|232|234|228|230|||236|240|234|234|244||248|246|250|250|248|252|256|252|260|262|262|||||||264|264|264|262|262||264|266|272|276|266|260|258|260|256|256|256|254|||256|258|252|252|258|254|260|264|256|252|252|250|250|250|254|254|254||252|248|||248|248|248|244|246|248|248|242|244|246|246|248|250|250|252|256|260|260|256|260|258|258|258|250|252|248|250||246|246|246|||246|246|246|246|246|250
06420|101327|/equities/bank-mega-tbk|JKSE||4870|4850||4860|4890|4830|4810|4810|4820|4870|4830|4940|4940|4840|4850|4850|4940|4950|4900|4990|4940|4930|4930|4990|4990|4990|4960|4980|4980|5000|4960|4970|4980|4990|5000|4930|4940|4970|4970|5000|4970|4940|4950|4950|5000|5000|5025|5050|5025|5025|5025|5000|5000|5000||5000|5000|5000|5025|5025|5025|5025|5025|5000|5050|5125|5125|5100|5100|5100|5075|5100|5075|5100|5075|5075|5100|5100|5100|5025|5050|5100|5100|5000|5075|5075|5100|5225|5225|5250|5000|4990|5000|4990|5000|5000|4970|4970|5000|5000|4990|4970|5000|5000|5000|5025|5025|5025|4990|5075|5225|5250|5225|5225|5225|5150|5275|5225|||5200|5200|5200|5300|5200|5200|5200|5200|5300|5350|5450|5300|5350|5175|5100|||5125|5150|5150|5150|5150|5200|5200|5225|||5225|5200|5150|5250|5275||5300|5325|5250|5125|5150|5175|5200|5150|5150|5175|5150|||||||5250|5275|5100|5075|5300||5300|5175|5025|5000|4990|4990|5000|5000|5025|5050|5125|5325|||5250|5250|5200|5150|5250|5250|5300|5175|5100|5100|5025|5050|5050|5025|5050|5025|5025||5025|5025|||5000|5000|5025|5075|5100|5300|5175|5225|5225|5225|5200|5250|5300|5200|5200|5200|5300|5250|5225|5250|5250|5275|5250|5275|5325|5225|5300||5450|5450|5325|||5300|5300|5250|5225|5250|5250
06421|101328|/equities/bank-mestika-d|JKSE||2060|2030||2030|2050|2090|2300|1990|2000|2000|2000|1950|1960|1960|1960|1970|1950||2000|2000|1980|1980|1990|1990|1980|1990||2000|2020|2000|2040|2020|2010|2010|2050|2050||2080|2090|2110||2030|||2050|2050|2090|2050||2050|2050|2050||2050||2050|2050|2090||2150||2100|2100|2140|2100|2100|2100|2160|2180|2150|2100|2050|2050|2100|2050|2100|2090|2100|2010|2000|2000|2100|2050|2090|2200|2400|2240|2400|2000|||||2000|1990||1960|1950|2000|2000|1930|1930|1950|1950|1950|2000|1950|1955||2000|||1900||1950|||1950|||1850|1950||1950|2000|1950|1950|1950|2000||1950||2000|2000||||||1960||||||||||2000|2000|||2000|2000||||||1900|||1900||||||||1900|2000||||||2010|2010|2010|2010||2010|2000||||||||2050|2050||||1950||1990|||1990|1950|1950|1950|||1950||||1950||||||1950|||1930|1950|||1895|||1960|||||||||1910|1900||2000||1900||||||1850|1850|1910
06422|101322|/equities/bank-icb-bumip|JKSE||61|61||63|63|61|60|61|60|59|62|62|65|62|64|67|71|71|67|70|73|72|71|69|67|69|73|74|75|70|70|72|67|68|69|69|69|68|68|65|68|69|72|72|74|75|76|76|76|77|75|75|77|78||78|79|86|82|75|75|76|76|78|80|81|83|85|87|86|84|85|91|79|63|56|55|57|56|56|54|54|54|52|53|54|55|55|54|55|55|54|55|55|57|56|59|62|53|53|55|58|60|59|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|||51|51|52|54|55|51|50|50|||51|51|51|52|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|51||50|51|52|61|53|51|51|51|52|52|52|52|||54|53|54|53|53|53|53|54|53|54|54|54|54|54|54|54|53||53|52|||55|56|57|57|58|58|60|59|60|61|62|63|63|62|64|66|67|62|63|64|63|63|62|63|63|63|62||62|62|62|||64|62|63|62|62|63
06423|1174794|/equities/bank-multiarta-sentosa-pt|JKSE||3520|3510||3520|3450|3490|3500|3490|3490|3500|3440|3500|||3490|3500||3490|3450|3480|3480||||3500|3480||3460|3460|3420|3440|3440||3420|3420|3420|3400|3500|3390|3450|3170|3220|3550|3500|3580|3700|3440|4050|||3350|||3400||3350|3330||3350||3320||||||3300||3270|3270|||3350||3300||||3320|3290|3300|3300|3200|3200|3270|3270|3200|||||||3260|3190|3060|3100||3020|||3100||3100|3100|3150|3100|3100|3010|3100|3150|3150|3100|3110|||3190|3200|||3200||||3230||3230|3260|||3320|3300|3300|3390|3310|||3300|3360||3400|3480|3380|3470||||3490|3390||3490|3410||3400||3450||3450|3400|3400|3400||||||||||3500|3500|3560|3400|||3400|||3550|3550|3460|3460|3540|3400||3550||||3550|3530|3410|3420|3450|3430|3430|3430|3420|3680||3420||3450|3420|3400|3430||3430|3410|||3450|||||3550|||3550|3580|3570||||||||||||3570|3570|3570|3570|3610||3610|3640|3570|||3530|3530|3530|3530|3520|3530
06424|101329|/equities/bank-nationaln|JKSE||710|675||660|670|665|660|685|695|700|690|705|700|705|705|705|685|685|685|685|705|715|705|660|675|690|700|710|720|780|760|725|710|700|740|750|700|630|635|635|620|620|625|625|630|625|625|630|630|630|635|630|635|625||620|620|630|640|630|635|635|650|645|635|635|655|655|650|650|650|660|670|655|640|645|645|665|680|640|660|675|640|625|635|640|665|650|640|670|660|665|700|630|650|655|650|640|645|655|655|655|705|630|635|635|640|640|615|640|630|640|630|640|655|650|650|650|||660|710|705|680|655|655|655|670|685|690|695|700|705|715|715|||715|720|730|740|755|765|770|760|||785|775|780|785|890||780|770|790|800|755|755|760|790|760|765|760|||||||770|745|750|740|760||785|790|795|775|780|800|800|800|785|790|785|790|||760|755|750|735|725|705|705|755|810|825|845|860|880|870|875|865|900||900|885|||900|900|900|910|905|910|890|900|920|910|915|935|910|895|880|870|845|830|815|810|790|780|755|750|760|770|765||755|750|750|||770|785|780|790|785|790
06425|101317|/equities/bank-bni-tbk|JKSE/MSCI_EEM||5050|5075||5050|5075|4860|4850|4900|4890|4930|4940|4970|5025|5000|5025|5125|5175|5425|5450|5325|5250|5300|5325|5500|5675|5650|5700|5675|5675|5750|5650|5575|5500|5525|5450|5425|5400|5425|5400|5350|5425|5400|5400|5450|5450|5600|5625|5750|5825|5850|5825|5850|5700|5700||5650|5650|5750|5775|5750|5675|5450|5375|5400|5400|5400|5425|5425|5550|5550|5500|5425|5550|5500|5450|5350|5325|5375|5200|5150|5200|5100|5050|5075|5050|5150|5075|5025|5000|5050|5075|5075|5100|5125|5150|5100|5125|5075|5050|5075|5125|4880|4900|4870|4740|4780|4770|4740|4730|4720|4740|4610|4530|4530|4600|4610|4410|4390|||4480|4520|4460|4630|4660|4780|4770|4660|4700|4640|4570|4560|4690|4790|4790|||4800|4990|5250|5275|5275|5100|4940|4780|||4770|4810|4890|4880|5250||5350|5225|5275|5325|5350|5425|5350|5275|5350|5350|5300|||||||5375|5375|5525|5625|5900||5950|5975|5950|5925|5875|5925|5900|5875|5900|5950|6250|6250|||6125|6025|5950|5950|5925|5975|6000|6000|6000|5925|6000|6025|6050|6025|6050|6125|6225||5975|6000|||5825|5825|5825|5825|5750|5800|5675|5575|5425|5525|5500|5525|5600|5575|5600|5625|5625|5675|5650|5700|5675|5650|5650|5750|5675|5400|5375||5400|5400|5325|||5250|5225|5250|5250|5300|5425
06426|1169504|/equities/bank-net-indonesia-syariah-tbk-pt|JKSE||815|825||820|815|815|805|810|815|805|800|800|825|850|875|865|840|850|900|905|915|910|895|890|855|845|845|865|865|840|865|905|840|830|810|810|810|820|850|800|820|805|825|845|850|870|860|860|845|840|845|850|855|860||875|880|880|880|875|880|880|885|895|890|880|885|880|885|885|885|885|890|895|890|890|890|885|885|900|900|900|900|910|900|910|915|910|905|910|910|915|935|935|935|955|965|960|990|995|1020|995|1010|980|935|935|935|930|930|925|920|915|920|905|955|930|910|910|||910|915|930|930|930|920|925|915|930|925|910|905|930|930|920|||930|960|950|950|940|940|965|980|||980|1020|995|990|1010||1005|985|975|980|990|995|995|1010|990|985|1000|||||||1000|1010|1030|1030|1075||1075|1000|1010|1000|995|990|985|995|990|1000|1000|995|||1000|1000|1000|1080|1070|1080|1070|1075|1070|1080|1090|1085|1120|1075|1100|1145|1140||1140|1150|||1105|1085|1045|1050|1050|1055|1090|1110|1135|1155|1220|1280|1280|1390|1365|1345|1340|1320|1345|1365|1420|1405|1395|1370|1240|1240|1235||1240|1115|1110|||1130|1160|1145|1175|1180|1185
06427|101216|/equities/bank-ocbc-nisp|JKSE||1355|1355||1360|1365|1355|1355|1355|1350|1355|1350|1365|1370|1365|1360|1370|1365|1380|1380|1380|1400|1375|1345|1350|1355|1365|1365|1365|1375|1380|1380|1385|1365|1360|1360|1360|1360|1370|1360|1345|1365|1375|1365|1370|1390|1395|1385|1440|1440|1420|1390|1400|1380|1370||1375|1375|1385|1380|1370|1355|1360|1370|1385|1395|1410|1350|1345|1360|1365|1350|1350|1355|1345|1315|1300|1310|1315|1285|1280|1285|1285|1285|1295|1340|1340|1320|1345|1315|1315|1315|1305|1300|1315|1325|1315|1310|1305|1315|1335|1325|1300|1295|1285|1275|1280|1270|1260|1275|1280|1275|1265|1245|1235|1245|1250|1235|1220|||1220|1225|1220|1235|1240|1245|1235|1240|1260|1245|1230|1225|1245|1270|1270|||1270|1270|1300|1285|1280|1260|1290|1245|||1260|1275|1290|1290|1330||1315|1270|1295|1335|1345|1325|1305|1330|1330|1330|1350|||||||1375|1365|1355|1365|1390||1405|1405|1445|1445|1425|1440|1420|1415|1410|1380|1385|1375|||1390|1365|1370|1340|1380|1380|1385|1355|1350|1350|1375|1400|1345|1310|1305|1280|1290||1285|1285|||1240|1240|1240|1245|1255|1270|1245|1215|1220|1220|1210|1225|1235|1225|1230|1245|1265|1270|1275|1245|1255|1240|1255|1260|1215|1205|1220||1190|1200|1195|||1190|1170|1170|1190|1210|1215
06428|101217|/equities/bank-of-india-jk|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3000||3000||3000|||||||||||||||||||||||||||||||||||||||||||||||||3000||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3100||3090||3080|2800|2550|2350|2150|2000|1900||||1850|1795|||1795|1900|1800|||1700|1900|1900||1900||1750|1700|||1750|1650|||1650|||||1600||1550|1500|1450||||1400||||1435|1490|1500|1450|1450|1400|1360|1245|||||1245||||1245|||||1190||1190|
06429|101331|/equities/bank-panin|JKSE||1825|1820||1830|1830|1865|1875|1880|1880|1890|1920|1940|1990|2030|2040|1895|1895|1900|1910|1885|1910|1920|1915|1940|1975|1975|1935|1965|1985|1975|1975|1790|1795|1825|1835|1760|1765|1750|1755|1730|1805|1775|1605|1630|1645|1670|1665|1660|1645|1615|1480|1470|1480|1480||1475|1490|1405|1355|1390|1405|1465|1435|1485|1530|1525|1615|1330|1290|1285|1280|1280|1260|1245|1220|1225|1225|1220|1195|1210|1185|1180|1155|1160|1180|1205|1215|1220|1190|1185|1185|1190|1230|1230|1235|1260|1265|1270|1265|1290|1275|1285|1305|1305|1310|1285|1225|1225|1245|1225|1170|1165|1170|1170|1180|1175|1125|1120|||1125|1150|1175|1200|1240|1235|1235|1220|1220|1205|1220|1260|1275|1220|1260|||1115|1095|1115|1095|1095|1090|1105|1090|||1095|1100|1090|1095|1125||1130|1065|1075|1100|1105|1100|1090|1110|1110|1135|1145|||||||1175|1185|1200|1205|1150||1180|1175|1205|1200|1105|1105|1105|1110|1120|1150|1170|1150|||1160|1155|1130|1130|1125|1125|1120|1130|1105|1130|1145|1120|1125|1115|1110|1125|1125||1125|1115|||1110|1105|1110|1115|1120|1120|1120|1120|1120|1125|1130|1130|1130|1125|1150|1165|1150|1145|1145|1155|1150|1130|1140|1160|1140|1135|1180||1210|1120|1110|||1100|1095|1100|1100|1120|1110
06430|101332|/equities/bank-panin-sya|JKSE||52|52||52|52|52|52|52|53|53|53|53|54|54|55|54|53|53|54|55|56|56|55|56|57|59|61|75|56|55|55|54|54|54|54|54|54|54|54|55|55|55|54|54|54|54|54|55|56|56|54|54|55|54||55|55|54|53|53|53|54|54|55|55|57|60|53|54|54|54|54|54|55|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|51|51|51|51|50|51|51|51|51|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|51|51|52|53|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|51|51|51|51|51|51|50|||||||51|51|51|52|51||52|52|54|57|51|51|51|51|51|51|51|52|||52|52|52|52|52|52|52|53|53|53|53|53|53|53|54|54|54||54|54|||54|54|54|54|54|54|54|56|55|55|55|55|55|55|55|55|55|55|55|56|56|57|57|57|55|55|55||56|55|55|||54|54|54|54|54|54
06431|101330|/equities/bank-p-jawa-ba|JKSE/MSCI_EEM_SMALLCAP||960|960||1005|965|950|950|955|950|950|960|955|955|960|960|965|970|970|975|975|980|980|980|975|990|985|990|990|990|990|990|995|990|990|980|980|980|985|980|975|970|970|975|975|985|980|985|995|1000|1000|1000|1005|1000|1000||1000|1000|1005|1000|1005|1005|1000|1000|1005|1005|1000|1005|1010|1010|1010|1005|1005|1015|1000|1000|1000|1000|1000|1000|990|990|990|990|985|995|1000|1000|1010|1015|1020|1020|1015|1020|1030|1025|1025|1025|1030|1030|1030|1030|1020|1020|1010|1000|995|995|985|985|985|985|990|965|970|975|975|950|960|||970|970|975|985|995|995|995|995|1000|1010|1010|985|995|995|1000|||995|1005|1010|1005|1005|1000|1005|1000|||1005|1010|1015|1015|1020||1035|1030|1020|1040|1060|1065|1090|1140|1200|1205|1225|||||||1225|1220|1225|1215|1250||1215|1220|1220|1220|1205|1205|1200|1205|1205|1205|1200|1200|||1205|1200|1200|1210|1215|1215|1220|1220|1215|1220|1220|1225|1230|1230|1215|1215|1205||1200|1195|||1170|1170|1175|1175|1180|1180|1185|1180|1180|1190|1180|1190|1195|1190|1195|1200|1200|1210|1205|1195|1185|1185|1190|1190|1185|1180|1165||1150|1140|1130|||1130|1130|1130|1125|1125|1125
06432|101335|/equities/bank-pundi|JKSE||34|34||35|34|34|35|36|36|37|38|38|37|37|36|36|35|39|43|46|47|47|47|44|40|37|34|32|33|33|31|29|30|30|34|33|30|28|26|24|22|23|23|23|24|24|24|24|24|24|25|25|25|26||27|27|25|23|23|23|23|23|23|23|23|23|24|24|23|24|25|25|24|23|22|22|22|21|21|21|22|22|21|22|22|23|23|23|23|23|24|24|24|24|24|24|24|24|24|24|25|25|26|26|26|25|25|25|23|23|23|23|23|23|24|22|20|||20|21|22|22|23|24|25|25|23|24|24|24|23|24|24|||24|25|25|25|25|25|26|28|||30|30|31|33|34||34|38|38|36|33|30|28|26|24|22|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06433|101333|/equities/bank-pembangun|JKSE||550|560||560|560|545|545|545|545|545|550|550|550|550|555|555|555|555|555|560|565|560|565|565|565|570|570|570|575|575|575|575|570|570|570|570|570|570|570|565|565|565|570|570|575|580|580|585|585|585|585|585|580|575||575|575|570|575|575|580|570|570|575|575|575|575|575|580|575|565|565|570|560|560|560|560|560|550|550|550|550|545|545|550|555|555|555|555|560|555|555|560|560|560|555|555|555|560|560|560|555|560|550|540|535|535|525|530|530|530|520|520|525|530|520|510|510|||510|515|520|530|540|540|540|540|545|540|540|555|575|575|570|||575|580|590|595|590|585|585|585|||585|590|595|595|595||595|590|585|590|590|595|595|595|595|595|595|||||||600|600|600|600|605||605|605|605|605|605|600|600|600|600|600|605|605|||605|610|605|605|610|610|610|610|610|610|615|620|640|685|690|695|690||680|680|||675|665|660|655|655|655|655|655|655|655|655|665|665|660|660|665|665|665|665|665|660|650|650|650|650|645|630||625|625|620|||620|615|615|615|615|615
06434|101334|/equities/bank-permata-t|JKSE||990|1035||1020|1050|1080|1090|1090|1095|1100|1125|1170|1145|1100|1120|1150|1110|1120|1130|1180|1200|1210|1175|1260|1455|1285|1065|1075|1090|1100|1130|1100|1095|1100|1090|1100|1090|1085|1090|1100|1100|1140|1185|1185|1215|1220|1245|1180|1195|1175|1175|1180|1190|1180||1200|1200|1220|1215|1240|1205|1200|1220|1230|1265|1265|1410|1445|1520|1815|1455|1165|945|945|945|920|925|920|915|915|925|915|920|920|930|940|940|930|920|915|915|925|925|920|925|925|925|930|920|930|910|910|910|910|910|905|910|900|900|900|895|900|895|905|890|885|885|880|||895|890|890|895|890|895|900|900|900|905|905|910|935|905|910|||910|910|915|915|915|915|915|920|||925|925|925|925|930||945|960|960|950|945|950|965|970|965|965|970|||||||965|965|960|975|990||985|970|970|970|960|950|950|950|950|945|945|945|||940|945|940|935|940|935|935|935|930|950|935|935|935|940|940|945|940||925|925|||925|930|925|925|925|930|925|930|940|940|940|945|945|940|930|945|950|955|955|960|965|965|970|970|930|925|925||925|930|930|||925|920|940|930|915|920
06435|101218|/equities/bank-qnb-kesaw|JKSE||92|94||103|93|72|74|72|71|73|74|74|72|73|77|79|79|80|82|84|91|104|78|75|75|75|76|77|77|73|67|61|60|60|60|60|60|60|60|60|60|60|61|62|61|61|61|62|62|62|62|62|63|62||61|62|62|62|62|62|62|62|61|61|61|61|62|62|62|62|63|61|61|60|59|58|58|58|58|59|59|58|59|61|63|63|63|59|59|60|60|61|61|62|62|62|62|62|62|61|61|60|59|60|60|58|58|55|55|54|52|52|52|51|50|51|51|||53|53|53|52|53|54|55|55|55|58|59|59|59|59|59|||60|61|63|63|63|62|61|60|||58|59|60|60|61||61|60|60|61|61|61|61|62|65|66|66|||||||67|68|62|58|53||52|57|64|71|72|72|71|72|72|72|73|73|||74|73|73|74|75|75|75|75|75|75|75|75|76|76|77|77|77||78|77|||78|78|77|78|79|80|80|82|80|82|81|77|80|80|81|82|81|80|80|81|83|82|82|83|81|82|82||82|82|82|||82|83|81|81|81|81
06436|101356|/equities/bri-agroniaga|JKSE||250|244||248|246|244|232|238|238|232|242|248|252|246|248|248|252|264|264|266|272|274|272|274|276|286|310|288|284|290|286|286|278|278|280|270|274|280|276|268|264|264|270|272|272|278|278|276|280|280|288|300|296|284||278|278|280|272|278|274|270|274|288|286|270|276|280|284|290|300|272|270|266|250|250|248|246|240|234|236|236|234|238|240|244|248|256|252|248|244|242|246|250|246|246|252|246|246|250|250|248|252|254|240|238|244|240|234|238|236|222|222|224|228|224|216|220|||230|236|234|240|244|248|248|252|258|254|258|254|262|266|276|||280|260|262|256|258|256|254|254|||258|260|260|254|258||262|254|254|262|266|258|252|258|264|264|268|||||||274|274|280|290|292||304|312|316|310|322|286|280|282|292|280|288|286|||292|288|288|282|268|270|274|266|268|272|272|270|276|276|282|288|292||284|282|||286|288|286|290|292|294|292|292|300|302|308|318|324|316|310|314|318|322|336|336|332|338|338|338|336|334|322||320|320|326|||334|330|340|334|342|356
06437|101336|/equities/bank-rakyat-in|JKSE/MSCI_EEM||4300|4390||4470|4530|4420|4320|4440|4410|4460|4510|4590|4610|4520|4540|4640|4640|4730|4740|4770|4820|4870|4750|4780|4800|4860|4900|4890|4970|5025|5050|5050|4970|4990|4930|4940|4970|5075|5050|4930|4920|4960|5075|5075|5050|5150|5200|5425|5575|5500|5450|5500|5375|5350||5300|5225|5250|5250|5300|5250|5150|5175|5250|5225|5175|5175|5175|5275|5325|5200|5150|5100|4950|4820|4870|4870|4840|4750|4720|4730|4690|4640|4650|4670|4750|4750|4710|4740|4800|4810|4760|4800|4910|4940|4910|4890|4810|4840|4930|4980|4920|4920|4930|4830|4870|4830|4640|4630|4670|4640|4500|4430|4400|4510|4490|4270|4240|||4320|4420|4360|4440|4430|4500|4500|4500|4590|4560|4470|4480|4500|4630|4720|||4770|4870|5050|4960|4960|4870|4810|4700|||4740|4780|4840|4830|4920||5050|4890|5100|5200|5350|5400|5325|5375|5500|5500|5575|||||||5700|5750|5675|5950|6025||6200|6325|6300|6250|6125|6200|6100|6050|6100|6075|6200|6450|||6400|6275|6200|6175|6125|6175|6200|6225|6200|6200|6175|6300|6375|6300|6175|6200|6275||6050|6025|||5900|5900|5825|5850|5800|5775|5650|5575|5475|5650|5700|5750|5800|5800|5800|5825|5875|5900|5850|5800|5700|5700|5800|5850|5700|5650|5675||5750|5750|5725|||5700|5600|5700|5550|5575|5600
06438|101337|/equities/bank-sinarmas|JKSE||800|780||765|775|760|760|775|785|800|800|825|825|825|805|810|825|820|820|835|840|825|835|815|830|805|825|820|820|815|830|820|810|830|830|835|815|820|840|845|835|820|830|830|825|835|840|845|850|840|845|840|840|840||845|840|845|860|870|870|840|850|850|850|875|860|870|875|885|870|870|870|870|875|860|860|870|860|875|865|860|865|865|870|870|870|845|840|865|825|860|870|870|855|845|845|875|860|910|870|870|870|890|910|895|885|885|900|855|885|915|870|800|805|805|815|840|||830|840|830|830|840|840|840|845|860|860|870|870|900|890|890|||875|900|930|900|940|940|940|945|||950|995|950|955|960||955|950|955|955|955|955|950|950|950|950|955|||||||950|950|950|950|950||950|950|950|950|950|950|950|950|950|950|950|940|||940|910|910|890|890|890|890|890|890|890|890|890|885|890|880|880|890||890|890|||885|890|890|880|890|890|890|870|885|890|890|890|885|885|890|890|885|890|890|890|890|890|890|880|890|890|895||890|890|890|||890|890|890|890|890|890
06439|101339|/equities/bank-tab-pensi|JKSE||2300|2320||2290|2310|2300|2310|2300|2300|2300|2300|2280|2290|2320|2320|2310|2280|2280|2280|2290|2270|2290|2310|2280|2300|2300|2300|2350|2350|2380|2360|2360|2360|2380|2370|2360|2400|2370|2370|2370|2380|2420|2400|2400|2440|2440|2500|2520|2500|2470|2480|2470|2400|2400||2450|2370|2370|2370|2360|2370|2380|2370|2360|2390|2360|2330|2330|2340|2360|2360|2370|2360|2350|2320|2310|2300|2300|2300|2300|2300|2300|2300|2300|2310|2340|2310|2320|2350|2350|2340|2400|2370|2430|2360|2360|2340|2340|2330|2350|2300|2300|2280|2280|2280|2270|2250|2260|2250|2260|2320|2270|2260|2280|2270|2280|2280|2320|||2330|2330|2330|2340|2340|2330|2340|2340|2340|2340|2340|2330|2370|2390|2420|||2430|2440|2440|2440|2440|2410|2420|2430|||2430|2450|2430|2460|2480||2470|2440|2490|2510|2510|2500|2510|2500|2530|2530|2540|||||||2530|2550|2570|2620|2660||2650|2620|2610|2620|2620|2610|2590|2620|2610|2670|2590|2600|||2600|2600|2600|2610|2610|2620|2620|2630|2672.5701|2612.73|2602.76|2612.73|2602.76|2602.76|2602.76|2592.79|2602.76||2572.8401|2592.79|||2602.76|2592.79|2592.79|2592.79|2592.79|2592.79|2592.79|2582.8201|2592.79|2592.79|2592.79|2592.79|2612.73|2592.79|2602.76|2612.73|2602.76|2612.73|2612.73|2612.73|2612.73|2622.7|2622.7|2632.6799|2622.7|2632.6799|2612.73||2622.7|2632.6799|2642.6499|||2622.7|2622.7|2642.6499|2592.79|2692.51|2622.7
06440|101338|/equities/bank-tab-negar|JKSE/MSCI_EEM_SMALLCAP||1290|1295||1305|1335|1280|1275|1295|1295|1295|1305|1330|1345|1310|1330|1360|1360|1400|1390|1415|1415|1455|1425|1450|1470|1505|1505|1490|1490|1515|1515|1525|1525|1505|1485|1460|1400|1430|1430|1395|1395|1415|1465|1470|1460|1465|1470|1495|1530|1545|1540|1545|1495|1460||1440|1460|1460|1435|1425|1430|1410|1385|1405|1415|1410|1420|1425|1440|1440|1375|1350|1380|1370|1315|1315|1320|1330|1320|1280|1285|1275|1280|1275|1310|1340|1345|1330|1325|1325|1340|1355|1370|1385|1390|1395|1415|1415|1385|1365|1370|1295|1320|1325|1310|1310|1295|1285|1285|1290|1290|1270|1255|1250|1265|1265|1235|1225|||1240|1250|1225|1245|1255|1280|1290|1280|1290|1275|1250|1265|1265|1255|1240|||1255|1280|1320|1325|1305|1285|1260|1250|||1280|1295|1300|1290|1310||1340|1310|1365|1375|1415|1395|1390|1400|1420|1425|1470|||||||1525|1530|1475|1500|1555||1595|1610|1610|1590|1570|1460|1370|1360|1400|1430|1430|1405|||1385|1390|1390|1420|1445|1455|1465|1465|1480|1465|1485|1500|1485|1460|1375|1405|1410||1375|1370|||1275|1280|1285|1305|1305|1320|1310|1310|1290|1310|1335|1375|1385|1370|1350|1345|1360|1360|1375|1360|1350|1330|1320|1315|1300|1265|1270||1260|1260|1215|||1220|1250|1235|1230|1235|1240
06441|1084855|/equities/bank-tabungan-pensiunan|JKSE/MSCI_EEM_SMALLCAP||935|930||930|950|945|925|940|945|950|950|985|1010|1015|1035|1035|1050|1070|1050|1060|1065|1070|1095|1085|1130|1145|1150|1180|1180|1190|1185|1200|1200|1200|1190|1195|1200|1230|1220|1185|1185|1210|1260|1235|1275|1270|1285|1365|1375|1385|1425|1430|1330|1265||1245|1235|1260|1250|1270|1275|1270|1255|1290|1285|1300|1310|1305|1325|1330|1275|1240|1280|1270|1280|1220|1195|1195|1180|1150|1165|1165|1155|1155|1190|1205|1190|1150|1160|1180|1165|1155|1190|1195|1205|1220|1215|1210|1195|1215|1220|1220|1220|1245|1225|1190|1185|1165|1170|1170|1155|1130|1130|1145|1145|1110|1030|1050|||1090|1120|1140|1135|1160|1170|1160|1175|1175|1160|1165|1130|1160|1160|1205|||1235|1285|1290|1275|1280|1225|1235|1220|||1220|1210|1230|1215|1240||1235|1195|1080|1090|1165|1170|1120|1125|1140|1190|1255|||||||1250|1285|1290|1285|1305||1385|1400|1390|1375|1380|1415|1335|1310|1280|1305|1250|1300|||1360|1380|1385|1420|1440|1435|1510|1435|1420|1365|1385|1400|1420|1425|1430|1470|1480||1490|1650|||1665|1615|1615|1600|1615|1615|1615|1625|1630|1630|1635|1655|1645|1660|1690|1740|1730|1775|1770|1695|1650|1615|1630|1645|1645|1695|1690||1700|1690|1670|||1650|1640|1720|1670|1660|1660
06442|101340|/equities/bank-victoria|JKSE||95|96||102|103|103|106|97|92|90|94|92|88|89|92|95|95|98|98|101|103|105|108|112|103|102|105|105|102|98|103|105|88|89|83|82|83|83|83|82|83|83|84|84|85|85|85|86|86|88|84|85|86|89||83|84|84|84|84|83|83|83|83|84|83|84|84|85|86|89|86|88|92|84|81|81|82|82|81|78|78|76|75|77|80|78|79|79|80|78|80|81|85|82|81|83|83|84|85|87|77|78|78|78|80|87|86|73|78|75|73|74|78|79|83|66|77|||70|71|74|75|75|75|76|77|77|79|81|77|80|80|82|||83|78|79|78|79|78|80|80|||79|79|79|79|80||82|83|85|83|84|81|79|81|81|81|82|||||||85|83|83|89|86||89|90|90|91|92|91|89|90|90|90|90|91|||93|91|91|91|97|92|90|90|92|92|90|90|90|90|90|90|91||91|92|||90|90|90|90|91|91|90|90|90|91|91|92|96|92|97|93|94|95|93|94|96|94|95|96|94|95|98||99|96|90|||92|91|92|93|92|92
06443|101341|/equities/bank-windu-k-i|JKSE||81|82||82|82|80|80|80|78|78|80|81|81|80|81|82|80|84|84|89|91|87|83|85|82|84|85|84|82|80|79|80|77|76|76|76|77|77|78|77|76|77|78|77|77|78|78|79|79|80|79|79|80|79||79|79|80|80|80|80|78|78|78|78|78|77|75|76|76|76|76|76|78|77|73|74|73|74|74|71|70|70|71|71|72|72|78|67|67|67|66|66|67|67|67|67|67|67|67|67|67|67|67|67|67|68|66|64|66|63|68|62|62|64|64|62|64|||66|67|66|67|67|67|67|67|68|67|68|68|68|68|68|||68|69|70|70|70|69|68|68|||69|70|69|70|69||70|70|70|70|70|70|70|71|72|71|72|||||||72|72|74|73|74||74|75|75|75|75|75|75|75|75|75|75|75|||75|75|75|75|76|76|77|77|77|77|77|75|76|76|76|76|77||76|78|||78|80|76|76|77|76|77|78|76|76|77|77|78|78|78|78|78|78|78|78|79|78|79|79|79|79|79||79|79|79|||79|79|79|80|79|79
06444|101321|/equities/bank-hmp-sauda|JKSE||450|450||430|430|428|440|446|448|454|456|456|458|458|460|462|462|466|468|468|468|468|470|472|468|470|464|464|462|464|466|464|462|462|464|464|466|462|462|464|462|464|466|468|466|466|470|472|470|464|464|464|470|464||466|464|464|468|464|466|466|468|468|476|478|476|478|474|474|468|470|470|464|462|464|458|458|464|458|460|466|472|460|464|470|478|472|480|476|470|468|474|468|474|478|480|488|480|488|488|482|476|486|490|488|472|480|468|470|464|460|460|468|466|464|490|484|||492|498|492|494|498|496|492|496|500|500|505|505|510|510|520|||505|505|505|505|505|505|505|500|||510|505|505|505|505||505|580|560|550|555|536.27|521.91|526.7|536.27|531.48|536.27|||||||536.27|536.27|536.27|531.48|536.27||536.27|536.27|541.06|545.85|545.85|541.06|541.06|550.64|550.64|541.06|541.06|536.27|||541.06|545.85|541.06|541.06|545.85|545.85|545.85|550.64|550.64|555.42|555.42|555.42|560.21|555.42|560.21|560.21|560.21||560.21|560.21|||603.31|565|560.21|560.21|565|560.21|555.42|565|550.64|555.42|555.42|555.42|565|565|560.21|569.79|560.21|560.21|565|569.79|574.58|579.36|579.36|584.15|574.58|593.73|565||545.85|545.85|541.06|||545.85|545.85|545.85|541.06|565|536.27
06445|945176|/equities/bank-yudha-bhakti-pt|JKSE||274|288||284|300|294|300|248|246|238|244|254|250|246|248|252|252|258|260|280|268|276|264|268|264|278|286|282|282|286|286|282|270|270|268|262|264|270|268|262|262|264|282|288|290|298|304|306|310|306|306|312|312|304||288|290|288|286|302|296|302|310|336|318|288|286|290|290|300|296|286|298|296|262|252|256|254|244|242|246|246|240|236|252|258|258|266|262|250|248|254|264|268|264|266|276|270|274|276|264|262|264|264|260|260|268|264|254|250|252|244|242|242|246|242|236|234|||238|250|240|242|242|248|248|258|274|276|280|266|276|278|296|||284|242|246|242|244|236|242|246|||250|254|260|254|250||254|252|252|256|264|252|248|254|266|262|268|||||||274|274|280|286|284||306|314|318|296|306|282|264|268|274|266|282|298|||312|300|298|268|244|252|260|254|250|256|266|262|272|278|298|310|316||318|320|||322|330|322|324|330|336|334|336|350|356|354|362|368|374|364|370|382|404|462|476|480|474|468|480|476|480|462||452|460|474|||492|480|496|480|486|505
06446|101342|/equities/baramulti-suks|JKSE||4200|4230||4260|4300|4360|4310|4270|4290|4300|4280|4300|4320|4300|4380|4420|4480|4600|4670|4660|4640|4720|4760|4740|4680|4500|4560|4600|4600|4610|4640|4630|4640|4650|4640|4730|4640|4660|4670|4700|4620|4600|4650|4650|4680|4680|4670|4710|4730|4720|4770|4750|4730|4770||4820|4830|4800|4840|4820|4870|4960|5050|5125|5000|5050|5100|4700|4750|4630|4470|4450|4460|4460|4520|4350|4240|4250|4230|4220|4200|4200|4200|4160|4200|4220|4190|4190|4190|4180|4160|4140|4170|4250|4190|4160|4100|4060|4070|4080|4070|4060|4080|4140|4080|4010|4010|4050|4200|4190|4170|4140|4160|4130|4030|4000|3970|3950|||3970|3970|3950|3990|4020|4050|4000|4080|4000|3980|3940|3900|3900|3900|3900|||3880|3880|3890|3790|3780|3790|3780|3800|||3790|3810|3790|3800|3840||3800|3770|3800|3820|3830|3790|3790|3800|3830|3830|3840|||||||3750|3720|3720|3730|3770||3770|3780|3790|3830|3790|3720|3700|3690|3690|3680|3690|3690|||3690|3720|3760|3740|3640|3640|3630|3640|3640|3660|3660|3660|3680|3680|3700|3720|3700||3680|3670|||3650|3650|3710|3710|3720|3730|3700|3720|3700|3750|3730|3740|3770|3780|3800|3810|3830|3810|3800|3790|3780|3790|3860|3900|3890|3920|3910||3880|3890|3840|||3830|3810|3880|3930|3750|3730
06447|101343|/equities/barito-pacific|JKSE/MSCI_EEM||885|915||920|915|820|845|860|875|885|895|905|920|945|955|965|930|980|985|990|1005|1015|1005|1015|1020|1035|1050|1060|1055|1030|1040|1035|1035|1025|1030|1005|1010|1020|1020|1015|1035|1050|1070|1075|1090|1110|1125|1125|1120|1100|1130|1200|1165|1175||1165|1240|1195|1120|1105|1115|1125|1130|1135|1160|1160|1230|1215|1135|1180|1120|1130|1125|1135|1135|1140|1145|1125|1065|1055|1060|1055|1065|1045|1065|1125|1125|1105|1110|1130|1075|1070|1105|1065|1100|1085|1105|1090|1115|1140|1130|1125|1145|1155|1205|1300|1290|1235|1240|1145|1010|980|995|970|975|970|940|965|||995|1005|1010|1065|1055|990|985|1025|1085|1100|1080|1100|1175|1230|1220|||1290|1330|1410|1460|1285|1030|1005|990|||995|1015|1010|1020|1075||1020|975|945|955|965|960|965|970|1005|1045|1020|||||||1020|980|1005|1000|970||960|975|985|970|960|970|980|975|995|1030|1060|1030|||1045|1050|990|1020|1025|1025|990|995|975|985|995|995|1010|1010|1030|1040|1025||1015|1055|||1055|1045|1075|1065|1080|1070|1040|1055|1070|1105|1145|1120|1105|1130|1155|1075|1070|1110|1090|1135|1160|1325|1375|1380|1390|1395|1435||1385|1445|1485|||1500|1515|1605|1575|1670|1670
06448|102974|/equities/batavia-prospe|JKSE||304|306||308|310|310|312|314|316|318|312|310|318|316|318|318|318|330|314|316|316|314|316|316|308|318|318|318|318|320|326|334|318|318|320|320|320|320|318|318|320|320|326|328|350|320|328|318|320|316|316|316|316|320||348|320|318|320|324|324|324|320|322|348|328|330|312|312|314|316|318|322|320|324|320|320|320|326|328|348|350|350|362|360|350|360|364|364|368|360|364|370|372|380|348|350|352|348|352|352|356|358|344|344|352|344|336|336|346|338|340|324|350|352|320|318|318|||326||328|328|330|330|370|348|358|362|396|350|350|350|352|||354|338|342|346|348|372|374|376|||388|396|458|376|374||378|382|382|376|380|362|382|378|384|380|396|||||||398|390|396|370|392||404|404|408|414|432|458|380|398|356|356|340|344|||332|346|346|346|348|336|340|360|400|402|340|340|352|356|356|378|392||390|390||||||392|392||392|392|394|392|400||392|392|400|400|400|400|400|400|400|410|410||410|410|410||412|412|414|||410|412|446|450|444|
06449|943658|/equities/batavia-prosperindo-inter-tbk-pt|JKSE|||560||560|560|560|560|560|560|565|560|560|590|530|515|515|610|490|490|488|490|500|496|500|500|500|500|498|500|500|500|500|500|500|505|505|500|505|505|510|525|490|498|496|500|498|498|498|500|500|500|500|500|500||505|505|500|496|496|496|500|498|500|500|515|520|520|525|520|520|520|520|530|530|535|535|530|535|540|535|550|555|555|560|555|550|560|555|555|555|550|555|555|565|565|565|565|560|550|555|555|560|555|550|545|540|560|545|555|545|570|570|545|545|545|575|545|||545|550|555|540|525|525|530|545|570|585|570|540|535|535|535|||530|535|530|540|540|555|560|555|||548.75|548.75|543.75|543.75|542.5||542.5|540|536.25|538.75|537.5|536.25|537.5|538.75|537.5|537.5|532.5|||||||530|532.5|530|525|527.5||535|537.5|535|532.5|530|527.5|525|525|520|515|522.5|525|||517.5|520|522.5|520|515|517.5||||||||||||||||||||||||||||||||||||||||517.5|||||||||||515||||
06450|1088203|/equities/batavia-prosperindo-trans|JKSE||91|95||89|95|95|93|95|97|95|90|91|97|91|96|97|91|97|93|97|94|94|93|94|97|94|94|94|94|99|93|92|95|97|93|97|94|95|94|94|92|97|96|96|97|97|96|99|99|96|98|100|102|104||109|111|94|90|86|84|85|87|89|85|84|89|84|83|83|83|83|83|83|83|83|84|88|88|83|85|89|86|82|88|85|86|85|87|85|85|85|91|86|86|84|84|84|84|89|89|86|86|86|87|86|88|87|91|94|95|89|90|87|87|88|87|85|||84|84|82|82|81|82|81|82|82|83|83|85|85|84|84|||88|90|88|85|90|85|86|83|||79|80|80|80|82||83|85|75|73|72|75|71|64|65|59|59|||||||60|57|58|57|62||64|65|66|66|70|66|66|66|65|67|66|67|||64|64|65|67|70|63|65|65|66|64|68|71|73|70|68|68|68||69|70|||71|72|74|76|75|74|83|83|81|105|106|89|90|92|94|96|90|89|92|92|93|98|96|107|90|94|95||97|91|92|||92|90|90|85|90|88
06451|1158984|/equities/batulicin-nusantara-maritim-tbk-pt|JKSE||260|266||268|268|268|264|268|256|268|246|248|262|268|256|264|262|268|266|264|262|266|262|258|266|268|264|260|238|228|228|230|222|228|228|220|214|216|196|193|224|191|194|206|168|167|173|178|180|188|170|167|173|161||163|165|168|165|169|174|200|186|208|160|169|170|170|173|169|166|168|169|169|172|168|167|167|166|168|170|169|166|169|170|166|170|169|170|171|174|172|174|173|174|170|170|171|172|174|171|176|175|172|171|170|170|166|167|159|170|150|148|150|152|151|150|153|||154|150|157|155|155|158|156|154|154|155|175|155|158|156|158|||163|163|159|159|159|163|167|169|||169|171|172|171|167||167|170|171|170|177|175|172|167|170|174|175|||||||176|177|181|187|226||194|195|198|200|202|204|204|208|206|208|216|224|||228|224|224|220|220|228|246|260|218|200|195|196|197|200|196|198|212||200|200|||199|199|200|210|204|210|208|210|206|210|220|228|228|232|240|234|226|232|240|242|250|236|238|236|216|210|212||216|220|200|||206|224|181|182|183|185
06452|101344|/equities/bayan-resource|JKSE||19575|19650||19850|19700|19000|19000|18000|18000|18000|18000|18000|17925|17900|17750|17750|17750|17200|17200|17225|17225|17200|17175|17225|17175|17200|17200|17225|17200|17200|17175|17125|16950|16925|16725|17000|16450|16550|16575|16800|16750|16925|17025|16750|17400|17400|16625|17000|16475|16550|16675|16525|16525|16525||16650|16600|16600|16650|16750|16775|16775|16800|16900|16900|17100|17225|17800|16875|16975|17025|17125|17150|17075|17100|17500|17425|17425|17500|17300|17450|17700|17500|16900|17325|17175|17200|17100|17300|17500|17550|17975|17600|17500|17950|18000|18400|18275|17975|18500|18650|18800|18625|18650|18850|19000|19350|19300|17550|16575|15950|15475|15300|15325|15600|17800|17800|17600|||17400|17475|17850|17975|17800|18100|17950|18000|18075|18200|18200|18600|18625|18600|18675|||18725|18800|18950|19000|18925|18950|19050|19100|||19050|19075|19125|19100|19025||19050|19000|19000|19100|19100|19100|19100|19100|19100|19075|19150|||||||19100|19050|19125|19275|19200||19150|19325|19450|19350|19475|19500|19475|19475|19500|19475|19500|19500|||19500|19350|19400|19450|19475|19500|19500|19500|19500|19525|19550|19600|19625|19600|19600|19625|19700||19700|19700|||19675|19700|19700|19750|19725|19700|19700|19725|19725|19725|19700|19800|19825|19825|19825|19800|19775|19800|19750|19825|19900|19900|20000|19925|19625|19950|19950||20000|19900|19500|||19500|19525|19500|19200|19500|19500
06453|101219|/equities/bayu-buana-tbk|JKSE||1360|1390||1390|1405|1380|1390|1390|1375|1400|1475|1430|1450|1475|1440|1445|1480|1480|1490|1495|1525|1535|1495|1600|1430|1430|1430|1435|1440|1440|1435|1430|1420|1425|1425|1435|1440|1440|1435|1440|1430|1460|1465|1480|1480|1425|1430|1440|1420|1410|1400|1375|1370|1370||1375|1385|1395|1400|1405|1400|1385|1385|1385|1395|1395|1395|1400|1400|1395|1385|1380|1390|1385|1390|1380|1380|1380|1385|1390|1390|1375|1395|1400|1410|1405|1390|1315|1315|1315|1315|1310|1315|1340|1305|1305|1310|1300|1295|1300|1300|1305|1300|1300|1300|1295|1295|1295|1360|1395|1350|1350|1330|1330|1345|1355|1355|1380|||1330|1330|1330|1330|1360|1365|1350|1355|1370|1370|1360|1380|1350|1360|1370|||1370|1365|1400|1365|1370|1390|1395|1395|||1365|1360|1380|1400|1410||1255|1270|1310|1315|1310|1310|1300|1305|1310|1310|1325|||||||1315|1270|1300|1300|1435||1425|1420|1410|1405|1405|1375|1385|1380|1385|1385|1395|1400|||1400|1380|1380|1395|1405|1400|1395|1405|1400|1405|1410|1375|1365|1350|1375|1375|1375||1390|1410|||1390|1420|1425|1430|1415|1415|1405|1415|1400|1380|1385|1385|1405|1400|1400|1405|1410|1430|1445|1415|1410|1420|1430|1435|1455|1490|1490||1495|1500|1470|||1455|1475|1470|1485|1520|1510
06454|101345|/equities/bekasi-asri-pe|JKSE||57|58||57|57|56|58|58|59|58|58|58|59|58|57|59|60|61|63|64|60|60|61|61|62|61|63|61|62|64|65|67|62|63|64|62|59|59|59|59|58|60|62|59|61|62|60|59|58|60|61|61|60|60||61|62|62|63|64|70|65|61|63|62|63|61|65|59|58|58|55|62|60|54|54|53|53|53|53|53|54|51|52|52|55|52|53|51|50|51|53|50|50|50|51|51|52|51|59|65|50|50|50|50|50|50|50||50|50|50|50|50||50|50|||||50|50|50|50|50|||50|50|50|50||50||||50|50|50|50|50|50|50|50|||50|50|50||50||50|50|50|50|50||50|50|50|50|50|||||||50|50|50|50|50||52|52|52|52|53|53|56|53|54|55|57|54|||54|54|54|54|55|55|55|58|54|54|56|59|64|60|60|58|58||60|60|||62|63|60|61|60|63|60|61|63|64|66|66|67|68|68|72|69|69|69|69|72|74|77|84|78|82|90||67|51|51|||52|51|51|51|54|54
06455|101346|/equities/bekasi-fajar-i|JKSE||105|106||106|107|107|107|108|108|104|106|109|111|111|111|111|112|117|118|118|120|123|125|127|126|126|128|126|127|128|130|130|125|126|125|121|120|118|116|119|120|121|124|126|125|125|125|125|129|130|129|132|132|129||130|131|133|135|135|134|136|131|129|129|128|130|132|128|122|118|117|120|120|117|119|120|125|112|108|108|107|103|103|105|108|107|107|106|105|103|103|105|106|107|109|130|106|110|110|109|105|105|105|106|101|100|97|96|96|98|96|96|97|97|97|99|100|||101|103|104|104|106|110|105|106|106|104|106|107|110|115|108|||109|110|112|112|112|111|111|111|||113|114|121|113|115||116|116|117|119|120|121|120|122|124|124|126|||||||126|126|126|127|129||134|135|136|136|136|136|135|134|135|138|140|139|||136|135|133|133|135|136|135|135|139|140|140|138|136|134|134|135|135||132|133|||132|133|134|133|134|134|133|133|135|135|136|137|138|138|139|141|142|141|141|142|142|145|145|141|141|140|139||139|140|135|||134|134|134|134|135|136
06456|101220|/equities/bentoel-int-in|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06457|1171376|/equities/berkah-beton-sadaya-tbk-pt|JKSE||5|5||5|5|6|6|5|6|6|6|6|6|6|6|6|6|6|6|6|5|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7||8|8|8|8|9|9|9|9|9|9|10|9|8|7|7|6|6|6|6|5|6|6|5|6|6|6|6|5|6|6|6|6|6|6|6|6|5|6|7|6|5|4|3|3|3|3|2|3|3|4|5|6|7|8|9|10|11|12|13|14|15|16|17|||18|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50||50|50|50|50
06458|1141290|/equities/berkah-prima-perkasa-tbk-pt|JKSE||338|338||338|340|342|338|344|346|344|344|350|350|358|348|352|352|360|356|356|380|342|344|346|350|356|346|344|342|344|344|342|344|344|344|346|344|346|344|344|346|346|346|348|346|342|344|356|346|346|348|346|346|344||342|342|344|344|346|346|344|342|346|348|346|346|344|346|344|350|350|348|344|342|344|344|344|338|340|338|340|338|336|342|344|346|334|336|334|336|336|334|336|336|336|340|338|336|336|338|336|336|336|338|340|344|362|366|360|352|348|346|358|352|344|344|350|||344|344|350|350|360|340|338|340|340|340|346|346|348|352|344|||344|344|348|336|336|336|334|334|||336|336|334|334|356||356|352|358|354|358|362|360|370|368|362|368|||||||366|364|364|370|360||366|372|370|370|366|364|364|364|368|372|368|376|||366|366|366|366|380|366|366|372|362|368|366|364|364|366|368|370|366||374|368|||366|370|374|368|366|370|366|368|374|370|366|366|368|366|362|364|366|366|362|366|368|378|378|364|354|354|354||348|350|348|||350|348|356|358|360|358
06459|1164039|/equities/berlian-laju-tanker-tbk-pt|JKSE||20|20||21|21|21|21|20|21|21|21|21|21|20|20|21|21|21|22|22|25|25|25|26|26|24|23|23|22|21|21|21|21|21|20|21|21|22|22|21|22|21|21|21|20|19|19|20|20|21|21|21|22|22||22|22|22|21|21|21|21|21|21|20|20|19|20|22|22|20|19|20|20|20|20|20|19|19|18|19|19|18|18|18|19|19|20|19|19|19|20|19|18|17|16|15|15|14|14|14|13|13|13|13|13|14|14|14|14|14|14|13|13|14|13|12|13|||14|15|15|15|15|16|16|16|16|17|17|17|17|18|20|||20|20|20|20|20|19|19|20|||20|20|20|20|21||24|22|20|19|18|17|16|17|19|20|22|||||||24|26|28|31|34||37|41|45||50||50||50||50|50|||50|50|50||50|50|50|50|50|50|50|50||50|50|50|50||50|50|||50|50|||50|50|||50||50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06460|101349|/equities/berlina-tbk|JKSE||890||||||||715||650|650||||||650||||||||||||||650||||||||650|||650|||||700|||700|700||||||||725||725|765|830||850|850|850|775|705|645||||590||||590|||||||590|600|||600||600||605|||||||605|605||||605|||||||605||||610|||||||||||610|605||670||670|765|740|||715|715|710|800|705|750|800|800|||730|800|795|830|835||900|||750|845|845|||800||||||||||800|825|900|915||955||900|905|900|930|||||975|||||||965||||965|970|910|||900||905||995|||905|||||900|||990|990|995|990|990|985|985|||||||||||||||||980|920|910|||||905|905||950
06461|101350|/equities/betonjaya-manu|JKSE||428|402||444|418|430|418|400|396|394|390|394|402|398|412|418|510|452|364|366|366|370|378|382|390|394|398|400|398|412|412|412|416|416|418|420|426|424|426|436|438|442|440|446|448|448|448|450|448|452|454|458|456|448||448|444|444|436|438|438|434|428|420|412|410|412|420|418|418|420|418|416||414|416|416|416|416|414|414|414|418|416|414|406|404|408|410|412||412|412|410|||410|412|412|402|402|402|402|404|404||||410|410|410|410|410|408|410|420|408|416||||418|416|414|414||410|412|412|418|418|418|422|424|418|||420|430|420|426|430|412|414|430|||418|430|418|424|430||430|418|418|420|444|414|414|420|494|414|416|||||||436|436|438|438|400||440|440|438|440|420|436|390|398|386|400|400|398|||400|394|394|448|400|402|412|396|398|412|400|394|400|400|400|392|400||400|400|||406|408|410|412|408|442|444|402|404|406|408|410|412||430|418|406|420|428|416|418|444|440|444|444|446|450||444|430|408|||410||410|416|410|410
06462|101351|/equities/bfi-finance-in|JKSE||930|915||915|945|945|955|950|890|905|885|920|930|945|960|990|985|995|995|1005|1005|1000|1010|1020|985|990|985|975|960|955|955|955|970|965|960|965|970|975|975|975|955|975|990|1040|1040|1020|1035|1045|1040|1015|1045|1055|1055|1060||1020|1015|1015|1010|1005|1005|1010|955|995|1015|1020|1025|1010|1025|1040|1035|1005|1000|1005|990|970|980|985|960|915|920|910|910|910|900|945|960|910|915|875|820|825|845|855|850|855|860|865|865|875|880|880|890|895|895|905|905|900|935|955|960|925|900|890|915|920|900|880|||895|925|970|995|1005|995|1000|1010|1035|1040|1030|1050|1100|1105|1110|||1075|1075|1095|1100|1120|1065|1060|1050|||1050|1040|1095|1105|1060||1055|1050|1080|1160|1165|1165|1165|1175|1185|1205|1245|||||||1275|1280|1300|1305|1340||1340|1330|1340|1315|1320|1340|1325|1315|1315|1310|1290|1320|||1305|1320|1325|1345|1375|1380|1380|1360|1355|1360|1350|1360|1330|1330|1305|1320|1335||1290|1285|||1290|1300|1230|1230|1215|1230|1235|1235|1235|1265|1250|1250|1265|1210|1210|1210|1215|1220|1185|1175|1170|1170|1165|1175|1195|1185|1210||1210|1190|1175|||1170|1145|1150|1160|1180|1200
06463|1152820|/equities/bhakti-agung-propertindo|JKSE||10|10||11|10|9|9|10|10|10|10|10|10|10|10|11|12|13|14|15|16|17|18|20|22|24|26|24|22|20|19|18|17|16|15|14|14|14|14|14|14|14|13|12|11|11|11|10|11|12|11|10|9|10||11|12|14|14|15|16|17|18|20|22|24|26|28|31|34|37|41|45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06464|1159527|/equities/bhakti-multi-artha-pt|JKSE||452|456||456|458|458|458|458|460|454|456|458|462|462|458|458|458|460|462|482|525||||||||||||||||||||||||525|540|535|540|545|535|525|520|520|515||505|520|515|520|500|525|535|540|530|515|510|520|505|488|480|476|474|474|472|468|458|452|442|434|432|422|416|424|436|446|452|450|438|432|426|424|424|424|426|432|432|434|432|430|432|434|436|446|434|416|414|406|398|400|406|396|386|384|366|326|326|326|326|||326|326|318|326|326|332|338|344|388|398||||||||||||||||||||||||402|436|486|482|470|442|438|436|440|434|426|||||||426|424|416|414|412||422|426|416|424|424|414|404|404|416|424|426|428|||420|416|414|416|414|412|402|388|378|372|376|376||378|378|380|382||384|386|||388|388|390|392|392|392|392|394|394|396|398|400|400|404|406|402|404|408|412|420|424|422|424|442|454|488|560||||||||||||
06465|101352|/equities/bhuwanatala-i|JKSE||32|||32|32|31|31|31|29|33|30|30|32|32|32|32|33|32|32|31|30|29|29|31|31|30|28|30|29|29|28|30|30|30|30|30||30|30|30|30|30|29|29|28|27|27|27|28|28|28|28|27|28||28|27|28|27|27|26|26|25|25|26|26|30|29|27|28|29|29||27|26|27|27|26|29||29|29|27|||27|27|27|27|28|28|28|29|28|30|31|33|31|31|30|28||26|24|24|22|21|22|22||22||20||20|20|20|21|||21|22|20|20|22|20|22|22|23|24|24|25|25|25|25|||25|24|24|24|23|21|21|22|||24|23|23|24|24||22|20|20|21|22|23|23|24|24|24|24|||||||24|26|28|31|34||37|41|46||50||50|50|50||50|||||50||50|50|50|||50||50|50||50|50|50|50|||50|||||||50||||||50||50|50|50|50||50|50|50|50|50||50|50||||50|50|||||50|50|50||50
06466|1141285|/equities/bima-sakti-pertiwi-tbk-pt|JKSE||52|52||52|52|52|52|52|52|52|52|52|52|53|52|53|53|53|53|53|53|53|53|53|53|53|53|53|54|54|54|56|56|53|53|53|53|53|53|53|53|53|54|54|53|53|53|53|53|54|54|53|53|53||53|53|53|53|53|53|53|53|53|53|54|53|53|55|54|54|54|55|57|55|57|58|61|55|60|59|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|66|78|83|72|81|96|||98|96|82|62|63|63|63|63|64|66|69|79|71|65|66|||67|68|67|67|67|67|67|67|||67|67|67|67|67||67|67|68|68|67|67|67|67|68|68|68|||||||69|73|68|69|68||69|69|70|70|71|72|72|73|73|73|73|74|||74|74|74|74|74|74|75|75|76|77|79|84|75|76|77|75|75||74|75|||74|75|74|74|74|75|75|75|75|74|75|75|75|76|75|76|79|80|75|76|76|77|79|83|79|75|75||80|83|79|||80|73|78|75|69|75
06467|955952|/equities/binakarya-jaya-abadi-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55|55|55|55||56||56|56||||||||56|56||56|56||56|56|54|54||||||54|54||54|50|||||54||54|||54|54|58|60|55|50|46|42|39|36|||||||33|30|33|36|40||44|53|58|58|62|58|56|58|58|59||55||||55|57|57|56|60|60|60|55|56|53|53|53|54|54|53|53||54|57|||57|53|54|53|53|55|55|55|51|54|54|51|51|53|55|55|53|54|52|56|51|52|52||52|56|56||54|56|56|||52|56|56|51|55|54
06468|945724|/equities/bintang-mitra-semestaraya|JKSE||334|324||326|330|328|340|332|340|330|330|338|338|342|368|350|346|344|350|356|356|360|352|356|356|358|358|360|368|366|368|372|354|364|350|356|358|364|374|340|346|340|346|332|340|344|344|336|336|338|336|338|336|336||336|336|336|336|338|342|342|328|328|324|338|330|330|330|330|326|330|326|330|332|330|332|330|328|332|326|328|326|324|346|338|346|342|360|362|332|332|328|334|336|330|342|332|334|334|328|330|330|330|338|340|332|356|340|350|336|336|340|332|338|336|336|332|||330|330|336|336|338|340|340|340|342|334|338|334|348|376|344|||344|348|352|350|380|368|372|378|||366|366|368|382|386||372|392|376|388|388|396|388|400|392|394|398|||||||420|410|438|470|486||422|340|338|340|338|350|344|344|346|362|330|330|||328|324|324|324|326|324|324|326|324|324|326|322|326|324|324|328|330||328|338|||334|336|338|338|336|338|338|336|336|338|338|342|338|338|340|338|338|342|342|346|360|342|342|342|340|342|348||344|352|350|||340|378|336|334|344|340
06469|994431|/equities/bintang-oto-global-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||540|530||530|535|540|545|545|545|545|545|560|575|575|570|570|570|570|570|570|570|570|595|600|595|595|605|605|605|630|605|605|600|610|600|600|600|610|615|610|625|720|820|850||||||||||||||||||||||850|855|855|850|850|845|850|855|880|895|900|885|870|860|860|855|850|885|890|860|850|845|835|825|820|815|810|795|805|800|810|810|815|840|840|855|850|850|855|860|860|875|860|860|850|855|845|845|835|845|835|835|855|||855|875|860|900|915|920|920|920|920|875|885|880|880|885|895|||880|910|925|925|925|930|925|930|||930|930|950|950|940||930|880|850|855|890|850|880|895|895|880|875|||||||875|870|975|865|1070||||||||||||||||||||||1135|1145|1150|1145|1165|1170|1165|1160|1145|1135|1115||1115|1120|||1115|1105|1100|1100|1090|1100|1085|1085|1090|1100|1100|1115|1125|1125|1125|1115|1120|1135|1145|1130|1120|1110|1115|1115|1120|1175|1175||||||||||||
06470|101353|/equities/bisi-internati|JKSE||1125|1120||1120|1120|1135|1140|1140|1095|1035|1045|1070|1105|1130|1175|1205|1430|1195|1200|1250|1340|1365|1400|1400|1410|1400|1400|1405|1435|1435|1430|1430|1440|1425|1435|1440|1445|1440|1440|1445|1450|1450|1455|1485|1485|1475|1470|1455|1480|1475|1460|1475|1455|1420||1490|1525|1550|1550|1550|1570|1570|1575|1555|1560|1555|1555|1565|1595|1595|1595|1610|1630|1650|1645|1630|1640|1630|1635|1640|1570|1560|1600|1640|1585|1610|1685|1670|1680|1675|1685|1645|1695|1710|1725|1690|1700|1710|1730|1720|1710|1695|1775|1735|1740|1785|1745|1730|1790|1800|1800|1700|1670|1715|1850|1810|1770|1665|||1695|1695|1720|1755|1775|1810|1870|1900|1870|1815|1800|1750|1760|1810|1810|||1740|1735|1750|1735|1745|1750|1770|1770|||1840|1840|1755|1760|1885||1915|1995|2030|2040|2050|1990|1995|2040|2020|1970|2000|||||||1985|2010|2050|1960|2040||2100|2200|1955|1915|1840|1820|1820|1810|1730|1745|1740|1740|||1730|1750|1725|1705|1760|1735|1715|1710|1695|1690|1690|1700|1635|1635|1640|1605|1590||1575|1575|||1550|1540|1585|1580|1605|1530|1600|1540|1515|1530|1535|1545|1530|1540|1530|1555|1565|1580|1580|1600|1535|1545|1550|1570|1555|1675|1650||1600|1615|1640|||1580|1565|1590|1515|1525|1515
06471|1130941|/equities/bliss-properti-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06472|943663|/equities/blue-bird|JKSE||1960|2020||2040|2090|2070|2030|2040|2070|2100|2100|2100|2120|2110|2050|2040|2040|2080|2100|2090|2120|2150|2090|2080|2090|2090|2110|2120|2150|2150|2080|2110|2120|2080|2210|2150|2080|1945|1970|1985|1905|1920|1980|1990|1980|1980|1995|2030|2030|1975|1975|1915|1880|1890||1870|1870|1890|1865|1815|1835|1830|1815|1835|1840|1820|1915|1950|1900|1845|1755|1765|1785|1715|1675|1665|1685|1690|1685|1655|1650|1655|1690|1645|1710|1740|1745|1710|1715|1700|1665|1680|1690|1550|1560|1570|1585|1570|1525|1530|1525|1525|1530|1525|1525|1530|1530|1520|1500|1505|1495|1480|1500|1545|1555|1545|1525|1545|||1550|1550|1540|1540|1530|1530|1540|1545|1545|1570|1550|1530|1535|1535|1550|||1545|1545|1570|1570|1525|1525|1540|1545|||1550|1545|1550|1570|1575||1575|1590|1595|1615|1615|1625|1615|1690|1665|1675|1765|||||||1785|1820|1785|1780|1770||1770|1790|1790|1785|1765|1750|1750|1730|1755|1760|1755|1765|||1780|1775|1755|1750|1755|1765|1780|1795|1790|1805|1815|1810|1780|1790|1790|1820|1820||1800|1790|||1735|1735|1755|1760|1700|1715|1680|1675|1660|1690|1705|1750|1880|1870|1855|1825|1825|1835|1845|1860|1775|1785|1810|1810|1805|1825|1835||1820|1825|1835|||1820|1800|1820|1805|1820|1825
06473|1062863|/equities/borneo-olah-sarana|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50||50||||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|51|50|51
06474|1163263|/equities/pt-boston-furniture-ind-tbk|JKSE||36|33||30|28|26|25|25|24|24|26|24|22|20|19|19|19|19|19|19|19|19|20|20|19|19|19|19|19|20|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19||19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|19|20|20|20|20|20|20|20|20|19|20|20|20|19|19|20|21|20|20|20|20|20|20|20|20|19|19|19|19|19|19|19|19|19|19|19|18|17|16|16|17|||16|16|15|14|15|15|15|15|15|15|15|15|15|15|16|||16|15|16|16|16|16|16|16|||16|16|16|16|16||16|16|16|16|16|16|16|16|16|16|16|||||||16|16|16|16|16||16|17|16|16|17|16|16|16|16|16|16|16|||16|16|16|15|15|16|16|16|16|16|16|16|17|16|16|16|16||16|16|||17|17|17|17|17|17|17|17|17|17|17|17|16|16|16|16|17|17|17|17|17|17|17|17|17|17|17||17|17|16|||16|17|17|17|17|17
06475|101221|/equities/buana-finance|JKSE||665|665||675|660|660|670|725|700|695|660|700|690|690|710|700|700|700|700|710|710|700|700|705|695|710|680|680|690|685|685|700|680|680|685|690|695|675|665|665|665|665|665|665|665|685|670|665|665|665|665|670|670|675||690|800|850|705|700|695|660|660|660|665|660|665|660|665|680|670|665|665|665|670|670|665|660|675|675|660|660|640|635|635|630|635|645|680|700|720|670|695|685|700|705|685|710|645|650|650|680|650|650|655|705|755|685|680|610|615|605|625|615|630|635|695|605|||620|560|565|570|570|565|560|565|580|595|595|615|605|615|620|||585|580|650|575|575|570|575|580|||580|600|615|580|590||580|595|585|580|580|590|595|595|600|600|620|||||||600|590|570|565|570||560|555|555|560|555|540|545|560|565|540|550|570|||575|565||575|570|570|570|535|550|530|520|585|595|600|525|545|540||535|535|||565|575|570|575|580|595|600|605|590|610|630|740|635|620|625|685|660|670|675|675|675|675|670|675|665|660|655||665|655|695|||665|665|695|700|675|650
06476|101357|/equities/buana-listya-t|JKSE||111|112||112|112|113|113|113|114|112|113|114|114|114|117|118|116|122|121|121|129|136|133|138|139|143|142|145|146|148|145|146|147|142|143|144|133|128|130|131|128|129|128|130|131|133|127|126|126|128|128|125|123|123||124|120|120|120|123|122|120|125|126|124|||||||||||||||||||||||110|114|130|138|138|140|139|136|138|139|138|137|136|132|131|128|128|130|130|133|132|142|145|144|142|139|135|137|137|136|136|||141|140|133|135|151|160|151|151|149|144|143|148|146|139|142|||145|141|141|138|140|141|145|153|||148|128|126|118|120||119|119|120|128|125|118|117|118|118|118|118|||||||119|120|118|114|108||||||||||||||||||||||106|105|125|129|123|127|133|135|137|140|138||137|137|||163|165|159|160|164|169|174|164|164|168|168|164|165|167|181|189|186|185|184|184|162|160|156|151|145|148|159||165|169|163|||142|149|133|135|116|110
06477|101358|/equities/budi-starch--|JKSE||234|232||226|226|226|226|228|226|230|228|230|232|234|232|234|230|232|230|232|234|236|230|234|234|234|234|234|238|236|232|232|232|232|232|232|232|232|232|232|232|232|234|232|234|234|232|234|234|234|234|234|234|236||234|232|232|234|236|236|234|236|234|236|234|236|236|236|236|234|234|236|236|238|240|238|240|238|238|238|236|236|238|238|244|244|260|260|264|264|262|264|266|266|264|266|264|266|268|268|268|268|270|268|270|274|278|278|280|278|280|282|284|292|288|276|278|||282|278|280|290|280|286|288|282|278|268|276|260|262|272|266|||270|262|264|264|264|264|266|274|||276|280|276|270|272||280|280|280|286|288|290|294|280|280|284|284|||||||280|280|288|272|278||280|280|278|280|276|268|266|264|260|260|260|256|||256|256|254|252|252|250|258|250|258|266|272|270|276|282|278|284|292||286|290|||290|290|292|280|280|274|274|276|278|284|294|294|292|290|292|290|284|278|278|272|274|278|280|270|274|276|280||280|274|266|||266|262|278|258|262|274
06478|955767|/equities/bukaka-teknik-utama|JKSE||935|960||950|945|960|945|945|945|955|960|960|960|960|970|970|970|970|970|975|980|980|1070|960|970|965|970|965|980|965|970|985|975|980|970|970|960|970|970|970|975|980|980|980|980|980|980|980|980|985|985|985|990|1000||975|975|970|980|980|980|975|970|980|980|980|980|980|990|990|990|990|995|995|995|995|985|995|1000|1000|990|995|995|985|1000|1000|1000|1000|985|990|985|990|995|995|1000|990|995|1000|980|985|990|995|1000|995|995|990|990|995|995|995|995|1020|1000|1000|995|995|995|1000|||1000|1010|1010|1010|1010|1010|1015|1015|1010|1020|1025|990|995|1015|1015|||1015|1020|1000|1005|1010|1010|1000|1020|||1015|1005|1020|1035|1030||1060|1095|990|1010|1020|1040|1020|1040|1255|1260|1030|||||||1025|1025|1025|1020|1030||1035|1080|1010|1010|1010|1005|990|1000|1005|1005|1005|1005|||1005|1005|1005|1005|1010|1020|1020|1020|1020|1020|1025|1020|1000|1020|1020|1015|1020||1025|1025|||1040|1040|1040|1050|1055|1040|1045|1040|1040|1065|1200|1080|1055|1060|1065|1070|1070|1070|1070|1100|1070|1065|1075|1090|1090|1105|1100||1285|1060|1075|||1085|1095|1200|1080|1120|1130
06479|1175886|/equities/bukalapak.com-pt|JKSE||124|126||124|123|123|122|123|124|120|125|126|122|121|123|121|119|121|122|125|130|131|132|134|135|141|144|136|138|141|134|136|136|136|138|137|141|150|151|153|117|121|125|121|123|125|124|124|117|117|117|116|118|121||119|118|115|115|116|117|117|119|122|121|121|119|119|119|119|121|123|126|125|121|121|123|127|127|127|122|121|119|114|118|121|121|121|120|121|122|121|128|132|129|129|133|132|134|136|138|137|141|142|143|139|136|135|136|138|140|138|135|138|139|133|125|122|||124|125|124|130|132|139|138|138|142|138|138|136|135|142|142|||133|131|133|130|131|125|125|126|||127|128|123|124|130||132|123|126|127|126|120|120|124|131|134|143|||||||149|150|149|149|154||158|157|151|150|153|146|144|148|149|151|153|154|||158|165|173|153|158|158|161|165|163|165|161|164|165|170|170|175|177||178|180|||181|181|186|191|193|192|192|188|188|189|192|193|197|198|198|199|200|202|206|202|204|206|204|208|210|210|214||216|212|214|||210|210|212|216|210|206
06480|101599|/equities/tb-bukit-asam|JKSE/MSCI_EEM_SMALLCAP||2790|2790||2830|2830|2780|2770|2780|2790|2770|2800|2810|2890|2890|2800|2840|2860|2900|2920|2920|2950|2960|2880|2870|2910|2940|2970|3050|3050|3050|3080|3090|3120|3140|3120|3060|3070|3080|3120|3140|3100|3080|3080|3120|3180|3140|3120|3160|3140|3130|2950|2800|2820|2820||2740|2750|2690|2710|2730|2750|2780|2810|2850|2820|2780|2810|2800|2820|2790|2790|2740|2740|2730|2730|2750|2720|2720|2680|2650|2620|2620|2630|2630|2710|2740|2700|2680|2690|2700|2670|2660|2680|2720|2700|2680|2630|2550|2550|2560|2560|2560|2560|2570|2560|2570|2570|2530|2520|2500|2470|2440|2440|2450|2440|2450|2450|2470|||2520|2520|2460|2500|2540|2550|2540|2580|2590|2590|2520|2500|2530|2560|2600|||2600|2640|2960|2950|2930|2950|2960|2970|||3020|2950|2950|2950|2920||3030|3000|2940|2960|3100|3090|3150|3150|3130|3160|3130|||||||2940|2940|2950|2920|2970||2990|2960|2950|2950|2980|2980|2930|2930|2880|2940|2890|2900|||2900|2840|2790|2800|2690|2610|2630|2630|2610|2640|2640|2650|2640|2690|2690|2690|2700||2660|2660|||2610|2570|2590|2580|2610|2660|2610|2590|2600|2580|2580|2590|2630|2650|2660|2720|2720|2720|2650|2650|2660|2650|2680|2700|2690|2540|2550||2470|2470|2450|||2410|2390|2410|2370|2360|2410
06481|101359|/equities/bukit-darmo-pr|JKSE||50|50||49|50|50|48|48|48|48|48|48|48|48|48|49|49|49|49|48|49|49|49|49|49|50|49|49|49|50|49|47|46|45|44|44|44|45|45|46|46|43|43|44|46|48|48|44|40|40|38|39|39|36||36|36|35|35|35|37|37|34|37|41|45|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|50|50|50|||50|||50||50|50|50||50|50|50|50|50|||||||50|50||||50|50|||||||50|50||50|50|50|50|50||||50|50|50|50|||50||50|50|50|50||50|50|50||||||||50|50|50|50||51|52|51|52|52|52|52|51|52|53|53|53|||52|53|53|52|53|53|52|59|53|53|53|54|56|53|54|55|52||51|53|||53|53|54|57|55|55|57|55|56|57|57|58|58|59|58|60|58|58|59|58|63|71|55|55|55|59|52||53|52|52|||52|53|53|53|53|52
06482|101360|/equities/bukit-uluwatu|JKSE||62|61||61|61|61|62|66|68|60|63|62|61|61|65|68|67|68|70|68|75|71|78|75|56|57|57|57|57|56|57|58|57|58|58|58|59|58|58|59|58|59|62|60|56|55|56|56|56|56|56|56|55|55||55|56|57|56|56|57|56|55|55|55|54|54|54|55|55|55|54|54|55|55|55|54|54|55|55|55|55|54|55|54|54|55|53|54|55|55|55|55|55|55|54|55|57|58|56|55|54|55|55|57|56|56|56|57|57|57|55|55|55|57|57|57|57|||59|60|59|59|61|60|60|59|58|57|56|56|56|56|57|||57|56|57|57|56|56|56|55|||56|56|56|56|56||56|56|56|56|55|56|57|58|56|56|56|||||||57|57|57|56|55||53|53|53|53|54|53|53|53|53|54|55|53|||53|53|54|54|54|55|55|55|55|56|56|55|55|55|55|54|55||55|56|||57|58|57|57|56|55|56|56|57|58|57|58|59|60|60|61|60|60|60|60|61|61|61|61|60|61|62||61|61|63|||67|63|64|63|66|71
06483|1159526|/equities/bumi-benowo-sukses-sejahtera-pt|JKSE||198|196||202|202|195|194|193|194|197|200|206|208|210|212|208|216|216|216|216|216|222|210|232|248|242|244|224|222|228|240|232|204|204|218|216|198|195|197|191|188|189|189|191|193|193|194|200|190|191|192|190|194|194||200|199|192|191|189|191|194|199|197|206|195|197|195|195|193|186|192|192|191|197|199|176|173|173|160|170|170|165|170|179|178|165|165|162|169|167|172|164|180|174|158|174|180|151|150|144|132|135|132|127|134|120|120|121|120|122|123|122|122|127|122|124|123|||125|125|128|135|118|117|117|116|119|120|112|115|118|124|124|||119|120|111|110|115|115|128|131|||132|135|132|134|135||131|135|138|135|139|140|143|133|140|137|135|||||||138|146|143|142|140||140|137|136|138|143|150|129|118|111|103|96|96|||97|100|99|96|101|89|92|92|92|91|88|91|97|108|102|80|78||72|73|||73|74|74|76|77|78|75|75|78|78|75|77|78|80|80|82|85|83|85|86|94|132|117|91|92|81|80||99|110|85|||85|89|88|88|86|87
06484|101361|/equities/bumi-citra-per|JKSE||58|60||65|56|57|53|54|55|53|54|55|57|59|54|58|61|63|64|63|63|63|67|77|72|67|72|64|78|70|74|60|63|64|51|51|51|51|51|51|51|51|51|51|52|52|52|53|53|53|53|53|52|52||52|52|52|52|51|52|52|52|51|51|52|54|54|53|51|51|51|51|52|51|50|51|51|51|51|51|51|51|51|53|54|51|51|50|51|50|50|51|51|53|54|53|53|54|57|51|51|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|||50|50|51|50|50|50|51|50|50|50|50|50|51|51|51|||51|50|51|51|51|50|59|53|||51|50|50|50|51||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||51|51|54|55|58|54|55|55|55|54|55|55|||55|55|54|54|55|55|56|55|56|56|56|56|57|56|56|56|57||57|63|||57|59|60|60|60|60|60|61|60|60|60|61|62|62|62|61|63|64|62|62|62|63|62|62|64|62|63||61|61|61|||61|62|62|62|62|65
06485|101363|/equities/bumi-resources|JKSE||148|143||146|148|146|150|151|156|159|163|173|175|176|151|134|135|141|138|140|140|142|143|144|144|153|150|154|143|144|148|149|141|144|143|139|133|135|140|141|138|140|150|143|128|124|124|124|125|127|120|117|109|106||100|98|98|99|100|102|102|101|103|94|90|95|95|96|97|94|96|97|90|91|89|82|77|77|77|76|75|76|75|76|78|77|77|78|80|78|77|79|80|80|80|80|82|80|80|80|81|84|85|86|84|85|84|82|80|80|79|80|81|79|76|74|75|||78|78|79|79|82|81|83|84|90|92|91|92|93|93|94|||94|95|97|95|95|95|101|104|||104|107|104|104|100||102|100|104|111|111|108|88|86|85|88|88|||||||86|86|86|84|84||86|86|87|87|87|87|87|88|88|88|89|90|||94|94|92|89|88|88|90|90|92|91|90|90|87|87|89|91|95||93|87|||87|87|88|90|92|91|90|90|92|92|92|94|95|98|97|95|96|96|94|97|100|98|100|102|101|103|97||87|88|88|||87|88|88|90|92|93
06486|101362|/equities/bumi-r-mineral|JKSE||420|420||426|446|452|448|444|470|458|424|442|476|498|505|456|428|488|414|408|378|392|390|386|380|374|386|392|382|352|354|350|292|304|280|278|278|280|286|284|270|276|288|250|232|208|204|206|204|198|178|170|168|167||163|160|161|162|166|166|170|171|173|163|163|164|167|164|162|160|164|167|161|161|157|153|152|153|152|152|150|150|150|155|158|161|159|161|157|154|155|158|160|159|162|163|167|164|158|158|156|156|158|157|155|156|153|149|150|149|144|143|143|143|143|142|136|||135|140|144|144|144|149|150|153|156|157|157|157|159|149|150|||153|156|156|147|149|147|150|147|||152|154|152|155|156||155|152|156|159|160|160|162|163|166|171|171|||||||163|163|159|154|156||153|153|153|154|156|158|155|156|156|163|164|166|||165|165|157|152|149|145|145|144|151|146|147|148|149|150|153|152|152||151|150|||146|146|148|159|157|161|158|151|155|158|162|166|168|170|171|172|174|175|174|175|175|174|177|180|178|180|177||175|177|173|||175|174|177|176|178|181
06487|101364|/equities/bumi-serpong-d|JKSE/MSCI_EEM_SMALLCAP||1025|1045||1045|1055|1015|1020|1030|1040|1020|1035|1035|1070|1065|1075|1115|1100|1145|1195|1195|1225|1220|1240|1270|1255|1255|1260|1270|1280|1290|1280|1305|1295|1285|1285|1285|1215|1225|1220|1215|1200|1260|1235|1220|1230|1250|1245|1275|1265|1270|1265|1270|1225|1200||1250|1280|1315|1335|1315|1295|1300|1310|1290|1295|1310|1340|1340|1270|1220|1195|1170|1190|1195|1190|1165|1160|1180|1175|1135|1115|1095|1065|1050|1080|1085|1045|1065|1045|1040|1025|1040|1070|1045|1045|1045|1045|1050|1040|1050|1045|1000|995|990|985|980|970|980|980|960|965|970|975|970|990|980|955|970|||965|955|955|955|955|955|950|950|950|970|960|955|960|955|960|||975|975|975|970|975|965|945|945|||960|955|960|940|955||940|905|915|925|920|910|890|895|915|935|970|||||||995|975|990|990|995||1000|1020|1020|1015|995|985|975|975|975|1005|1020|1025|||1035|1025|1040|1045|1035|1035|1035|1040|1035|1045|1050|1055|1055|1045|1040|1060|1075||1065|1075|||1060|1040|1040|1035|1040|1055|1060|1035|1045|1045|1040|1050|1060|1055|1060|1080|1085|1085|1110|1115|1120|1110|1125|1100|1095|1100|1090||1100|1100|1070|||1065|1060|1070|1060|1070|1055
06488|101365|/equities/bumi-teknokult|JKSE||4|4||3|4|4|4|4|4|4|4|4|3|3|3|3|4|3|3|3|4|4|4|4|4|4|4|3|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|3|3||4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|4|5|4|5|5|4|4|5|5|4|4|4|4|4|4|3|3|3|3|3|3|3|3|3|3|3|3|3|2|2|2|2|2|2|2|2|2|2|2|2|||2|2|2|2|2|2|2|2|2|2|2|3|3|3|3|||3|4|4|4|4|4|4|4|||4|5|6|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|||||||50|||50|||||50|||||50||||50||50||||||||50||||50|50|||||||50||50||||||50||||50||50|50|||||||50||
06489|1174873|/equities/bundamedik-tbk-pt|JKSE||272|276||272|274|272|268|280|308|282|286|280|290|284|286|290|290|302|290|290|290|288|292|300|310|294|290|302|290|288|302|304|302|288|290|288|288|292|290|300|292|296|304|300|288|292|310|276|280|290|298|302|302|300||306|292|294|310|296|300|298|300|300|300|298|300|330|360|314|300|300|302|300|304|320|304|312|330|318|320|320|326|316|288|300|298|298|298|306|306|304|306|300|298|296|292|294|294|300|304|300|300|306|298|304|320|310|310|300|300|310|310|312|318|320|300|270|||290|302|296|314|312|310|312|328|340|330|322|334|340|348|350|||350|334|354|310|314|312|312|316|||312|312|314|316|314||320|318|320|316|324|314|320|328|336|334|328|||||||350|348|350|350|350||350|350|350|356|350|358|360|350|368|376|376|330|||324|348|308|308|316|316|316|312|306|310|302|310|310|310|312|314|320||310|316|||330|316|314|314|314|328|316|320|328|326|314|316|322|316|318|318|338|314|334|314|314|330|338|340|328|336|336||338|342|342|||340|342|348|350|340|352
06490|1025102|/equities/buyung-poetra-sembada|JKSE||129|129||131|134|123|105|102|100|101|102|104|103|102|99|105|100|102|104|106|114|114|115|116|119|122|122|121|121|123|121|122|123|117|118|118|122|118|118|118|118|119|120|120|122|122|120|121|123|124|123|123|124|125||129|129|132|131|130|131|125|124|123|125|124|127|128|131|131|132|132|132|131|132|133|133|133|133|131|128|131|135|133|139|139|142|144|144|142|140|150|150|151|153|154|149|149|149|152|148|151|152|148|147|146|147|148|151|156|149|148|150|151|151|152|152|156|||160|157|150|153|162|160|159|165|170|174|175|164|157|159|160|||164|160|146|144|142|143|138|140|||146|146|147|151|153||150|153|159|157|149|150|150|152|155|156|165|||||||165|154|155|160|160||162|162|163|164|164|165|166|172|174|175|178|179|||177|176|174|178|180|185|184|184|187|195|192|192|194|189|178|182|179||177|177|||168|166|168|168|171|175|164|164|168|174|170|175|180|181|185|189|186|181|181|182|191|196|187|180|176|177|176||183|190|182|||182|189|204|193|192|194
06491|1159432|/equities/cahaya-bintang-medan-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06492|1097641|/equities/cahayaputra-asa-keramik|JKSE||148|150||151|151|154|157|155|153|152|151|154|153|152|163|176|149|148|149|152|151|152|154|153|154|159|158|162|160|164|167|169|160|152|151|152|152|153|151|152|150|151|155|155|155|154|156|157|155|158|190|185|149|150||148|146|147|147|155|145|145|147|146|146|147|147|147|148|147|147|155|143|143|143|143|142|142|153|146|149|155|150|146|162|171|160|155|161|167|174|174|175|178|178|183|184|174|179|177|179|181|182|189|170|158|151|144|141|147|139|137|131|130|134|135|138|141|||145|151|145|149|151|154|154|154|158|146|149|157|153|159|155|||141|137|137|140|131|130|131|132|||128|140|134|120|120||115|111|126|112|116|114|112|120|121|126|127|||||||139|125|129|123|124||123|125|125|125|126|127|127|126|127|128|130|130|||126|128|127|128|129|130|134|132|135|134|130|132|132|126|125|125|128||125|132|||138|138|147|149|159|161|162|159|164|158|162|175|169|170|174|170|168|170|175|171|172|186|188|198|197|195|189||188|192|202|||163|164|165|172|191|152
06493|1056519|/equities/campina-ice-cream|JKSE||268|270||272|294|272|262|264|264|264|266|272|272|272|284|290|274|284|316|278|294|296|302|302|302|304|304|306|304|302|304|306|306|306|304|306|308|306|310|312|302|304|308|310|314|312|316|314|320|322|326|324|324|324||326|324|326|326|342|324|330|330|334|340|354|346|350|356|360|364|374|356|366|404|364|298|298|304|306|318|326|338|302|310|364|374|368|374|378|382|384|392|392|360|374|378|380|382|378|384|390|390|398|384|390|398|404|420|426|408|414|418|418|428|398|404|416|||352|282|302|390|394|394|390|396|386|388|388|398|392|390|396|||394|400|412|410|402|388|400|396|||400|410|414|392|378||380|384|394|398|396|394|398|390|394|406|422|||||||422|426|426|426|426||428|384|368|362|350|348|348|346|350|346|346|346|||360|352|350|338|332|330|326|326|328|328|340|338|340|342|340|344|342||344|344|||346|348|350|352|352|352|352|352|354|354|354|356|372|384|382|384|386|384|370|368|374|384|392|394|400|400|402||434|388|390|||364|374|376|358|348|344
06494|986048|/equities/capital-financial-indonesia-tbk-pt|JKSE||520|520||520|525|525|530|530|525|525|520|525|530|555|570|570|580|590|580|565|565|570|550|530|535|540|600|600|575|505|478|474|478|476|474|472|476|474|470|466|466|466|468|472|472|474|478|480|486|515|520|520|515|525||500|500|500|500|500|505|520|520|510|510|498|510|510|500|505|510|510|520|505|505|515|505|515|500|488|492|486|490|484|488|490|494|492|492|496|496|486|484|488|492|488|486|484|486|488|484|474|474|474|478|480|478|478|478|478|478|478|476|476|478|476|480|480|||486|486|486|488|488|488|488|488|490|490|490|492|494|494|494|||496|496|498|500|500||500|500|||498|505|505|505|505||520|505|505|510|515|515|515|525|525|520|525|||||||525|530|520|520|525||530|530|530|530|535|535|555|560|560|680|685|680|||680|680|680|690|700|710|720|720|710|725|745|765|750|750|735|740|730||720|750|||760|760|760|770|760|740|700|665|680|700|705|715|720|725|710|700|705|750|770|765|770|745|730|675|575|570|605||||||||||||
06495|101367|/equities/capitalinc-inv|JKSE||5|6||5|6|6|5|6|5|6|6|6|5|5|5|6|6|6|5|5|5|6|6|5|6|5|6|6|5|5|6|6|6|6|5|6|6|6|6|6|7|6|5|6|7|8|9|10|11|12|13|14|15|16||17|18|20|22|24|26|28|31|34|37|41|45||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06496|101368|/equities/capitol-nusant|JKSE||50|||51|51|51|50|50|50|50|51|51|51|51||51||51|51|51|51|51|51|51|51|51|51|51|51|47|49|49|50|50|51|51|51|51|50|51|51|51|50|50|53|53|49|45|51|50|51|49|49|46||46|46||46|46|46|46|46|46|46|44|44|45|43|46|42|43|46|46|48|49|45|45|||45|46|||48|44|44|||45|45|50|46|42|39|36|36|33|30|34|36|40|44|46|48|50|51||56|56|||51|49|45||||||||||45|46|51||||||||47|||48||48||48|48|48|48|||48|44|40|40|||41|41|41|40|40|37|37|36|33|33|30|||||||28|27|28|31|36||37|41|46||50|50|||50|50||50|||||||||50|||||||50||||||50|||||||50|50||||50|||50|50||||50|50|50||50|50|50|50|50|50|||50|50|||50|50||50|50|
06497|1128658|/equities/capri-nusa-satu-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06498|101369|/equities/cardig-aero-se|JKSE||1800|1800||1800|1720|1720|1720|1715|1720|1705|1750|1800|1760|1760|1800|1805|1760|1800|1860|1810|1820|1750|1640|1655|1650|1550|1550|1570|1585|1630|1625|1640|1650|1680|1720|1555|1530|1520|1550|1430|1435|1435|1445|1470|1510|1465|1450|1495|1500|1510|1490|1470|1495|1510||1500|1400|1435|1435|1450|1470|1490|1395|1380|1380|1450|1385|1415|1500|1315|1325|1315|1330|1315|1370|1360|1105|1115|1115|1145|1120|1100|1120|1120|1105|1115|1125|1125|1170|1180|1175|1165|1145|1140|1130|1110|1115|1130|1135|1105|1100|1110|1155|1170|1210|1125|1130|1195|1110|1095|1080|1085|1100|1160|1070|1065|1060|1095|||1080|1100|1140|1090|1095|1115|1065|1035|1065|1125|1050|1055|1070|1065|1070|||1090|1100|1150|1115|1115|1200|1100|1125|||1195|1200|1250|1020|1035||1025|1010|1050|1055|1080|1090|1125|1135|1180|1200|1195|||||||1230|1220|1110|1080|1100||1140|1175|980|900|880|900|880|910|875|915|910|920|||915|925|920|925|925|920|930|930|925|885|895|875|855|875|880|880|875||875|880|||890|900|890|875|885|915|915|915|935|870|835|810|805|805|805|805|820|855|835|790|800|840|825|870|880|920|930||950|845|820|||810|820|830|860|890|860
06499|1161015|/equities/cashlez-worldwide-indonesia-tbk|JKSE||72|70||72|72|72|70|74|74|73|74|73|74|76|75|75|79|74|74|75|74|74|75|74|80|74|75|77|75|78|80|81|76|78|75|76|77|78|79|74|76|75|76|77|77|78|78|79|81|78|75|80|79|78||77|78|80|74|75|75|74|76|76|76|74|72|72|74|76|75|76|77|76|75|75|76|74|74|76|77|81|79|80|79|80|82|81|80|81|84|84|83|80|88|87|85|81|83|82|81|77|80|80|80|79|75|76|76|77|77|80|76|76|75|74|74|77|||79|84|78|81|89|84|79|80|83|85|82|82|84|84|85|||83|85|85|84|85|89|91|92|||88|93|90|90|90||99|100|98|99|91|90|84|84|88|89|92|||||||94|94|98|94|92||102|98|98|100|98|98|99|98|98|99|101|101|||100|101|100|100|102|102|108|104|108|120|121|119|127|128|134|135|140||140|135|||132|135|129|128|130|127|131|123|115|119|123|122|114|108|103|103|102|96|93|90|93|102|103|110|108|106|117||130|133|138|||144|141|143|140|145|148
06500|101370|/equities/catur-sentosa|JKSE||468|468||466|466|466|468|468|472|488|472|480|480|474|478||472|482|478|478|490|498|486|488|480|490|490|492|510|500|515|510|500|510|505|505|510|510|555|555|600|515|515|500|515|490|494|480|480|474|482|482|482|486||488|488|484|486|482|482|488|484|486|484|478|478|478|486|488|488|476|478|474|480|496|520|535|486|498|496|488|540|540|470|478|482|498|490|492|498|500|496|496|490|500|500|510|505|505|500|496|510|510|505|500|496|510|515|505|520|490|480|490|492|496|488|478|||472|474|500|505|505|488|520|520|492|492|488|486|500|490|490|||486|500|525|510|498|505|492|494|||494|496|500|515|525||525|510|515|560|560|550|555|570||580|585|||||||580|575|580|590|590||590|575|580|585||580|585|585|590|595|600|600|||600|600|590|590|590|590|595|585|585|585|585|580|580|585|585|600|595||610||||605||600|605|615|610|615|610|615|610|610|615|605|615|610|610|625|625|625|625|625||625|615|615|605|600||605|605|605|||605|605|610|615|615|615
06501|1177103|/equities/cemindo-gemilang-tbk-pt|JKSE||975|960||960|965|980|1015|1020|995|985|985|990|990|1000|950|955|970|990|985|975|970|970|955|990|965|970|975|980|1000|985|1000|1010|1005|985|995|995|980|980|960|1000|1000|995|995|1015|1015|1035|1035|1020|1035|1080|1080|1050|1045|1055||1055|1090|1085|1065|1065|1070|1065|1045|1050|1025|1030|1030|1045|1045|1010|1015|1030|1040|1035|1050|1090|1100|1105|1100|1095|1095|1100|1095|1105|1100|1090|1100|1100|1105|1120|1135|1140|1145|1145|1135|1140|1130|1130|1140|1140|1140|1145|1140|1125|1120|1120|1130|1125|1100|1100|1080|1070|1065|1045|1050|1050|1020|1020|||1035|1120|1125|1130|1110|1110|1110|1115|1125|1065|1100|1055|1075|1070|1085|||1090|1070|1070|1060|1075|1070|1050|1050|||1075|1080|1085|1100|1125||1115|1095|1105|1125|1125|1135|1135|1135|1135|1100|1065|||||||1100|1100|1050|1060|1060||1060|1095|1110|1110|1100|1075|1065|1070|1075|1065|1070|1065|||1065|1080|1100|1100|1100|1120|1120|1085|1085|1080|1105|1105|1200|1155|1145|1170|1175||1165|1160|||1165|1195|1170|1125|1130|1155|1180|1160|1145|1145|1160|1165|1150|1130|1130|1145|1160|1150|1110|1100|1085|1095|1100|1120|1120|1120|1105||1070|1080|1060|||1050|1040|1030|1010|985|960
06502|998093|/equities/central-omega-resources-tbk-pt|JKSE||222|222||218|224|232|236|236|242|234|236|250|254|250|254|258|268|248|220|226|242|204|155|157|159|162|165|167|158|157|139|139|136|136|135|133|136|136|143|140|135|136|133|121|115|115|118|117|121|121|121|120|121|123||125|125|120|123|119|121|120|119|122|122|121|123|123|124|125|125|127|130|130|124|126|124|126|125|120|113|110|109|109|112|116|121|113|111|109|110|112|113|109|110|111|112|110|112|115|113|114|118|118|120|111|100|100|103|103|101|99|99|98|99|97|96|91|||99|100|100|101|101|102|102|102|103|103|104|106|106|106|105|||106|110|114|107|103|103|102|102|||104|109|104|104|102||104|104|105|105|107|108|108|106|106|111|111|||||||103|102|102|104|107||109|109|109|108|111|111|108|109|109|113|116|118|||105|105|104|105|107|106|104|105|106|105|107|107|104|105|105|105|106||110|104|||104|104|104|104|108|106|106|111|107|108|111|107|111|112|112|112|113|113|113|113|115|113|114|114|114|115|116||115|117|118|||115|115|114|113|114|115
06503|101371|/equities/central-protei|JKSE||50|50||50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|51|52|53|52|52|51|52|54|54|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|51|51|50|51|51|51|51|50|50|50|50|51|51|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|51|51|51|53|54|53|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|51|51|50||50|51|51|51|51|51|50|51|51|51|51|||||||52|52|52|52|53||53|54|54|54|55|55|54|54|55|54|54|54|||55|56|55|56|57|53|53|53|54|52|52|52|52|52|52|52|52||52|52|||53|54|52|53|54|54|51|51|51|51|51|51|51|52|52|52|52|52|52|52|53|52|52|52|52|52|52||52|52|52|||52|52|52|52|53|54
06504|101372|/equities/centrin-online|JKSE||47|47||46|46|46|45|45|50|50|50|51|53|53|53|53|53|54|54|54|54|55|55|56|56|56|56|53|56|56|56|56|55|55|55|55|53|53|52|52|52|51|54|51|50|49|48|50|54|66|66|61|56|54||51|50|48|46|46|46|42|42|42|42|41|39|39|39|39|39|40|40|39|38|37|37|38|39|40|41|40|40|40|39|40|38|36|35|34|32|32|32|34|34|35|35|35|35|36|36|35|35|35|35|36|34|34|33|35|35|34|34|33|33|32|32|31|||32|32|33|33|33|35|36|36|38|38|38|38|39|39|39|||39|39|38|38|38|38|36|36|||38|40|41|42|42||39|36|36|33|31|32|32|33|33|32|32|||||||34|35|35|32|33||36|40|44|50|51|52|56|52|53|52|52|52|||52|53|52|53|54|53|52|52|54|52|52|52|53|52|53|54|53||52|57|||53|55|57|57|58|57|54|55|59|56|58|59|59|64|65|62|63|66|66|60|55|53|55|55|55|57|55||55|56|56|||56|56|57|63|62|61
06505|101374|/equities/champion-pasif|JKSE||540|540||500|505|505|500|505|505|505|500|500|505|505|500|500|500|505|505|510|515|545|510|500|505|500|500|500|505|500|505|500|510|510|500|505|505|505|500|505|500|498|500|500|500|494|494|498|496|496|500|496|500|505||505|500|525|505|505|500|505|498|500|500|500|500|500|500|500|505|510|500|505|510|510|505|505|496|498|498|505|500|500|500|505|494|494|492|496|496|500|500|498|490|500|500|490|488|492|492|490|494|496|496|496|500|505|500|500|488|478|494|474|482|492|500|486|||490|490|500|500|496|490|480|484|492|496|496|482|494|498|510|||510|505|500|510|490|478|456|448|||446|442|442|440|440||448|448|442|442|452|452|454|450|452|454|450|||||||450|454|450|450|456||456|460|460|460|454|452|460|448|450|450|446|444|||440|442|444|444|442|444|438|442|444|446|440|444|440|446|440|442|440||440|436|||438|438|438|436|440|436|438|440|440|438|440|440|440|440|440|440|442|442|442|442|440|440|440|440|440|440|440||440|440|442|||442|442|442|440|440|438
06506|101375|/equities/chandra-asri-p|JKSE||7125|7375||7450|7250|6550|6650|6650|6825|6800|6900|7000|7175|7225|7325|7475|7625|7850|8450|8600|8800|8875|9000|9125|9125|9300|9150|9200|9075|8925|8900|8950|8950|8750|8650|8650|8925|8975|9225|8975|8875|9000|9125|8875|8925|9175|9150|8950|8850|8725|9000|9000|8975|9075||9250|9050|9325|9475|9525|9525|9600|9525|9675|9975|9975|9600|9575|9350|9375|9525|9600|9700|9850|10150|10500|10625|10625|10600|10525|10475|10425|11225|9850|10125|10150|9850|9725|9775|9625|9550|9500|9500|9450|9550|9750|9875|9975|9825|9825|9600|9600|9700|9425|9325|9275|9275|9200|9150|9350|9225|9100|9100|9000|8825|9025|8725|8700|||8700|8800|8775|8825|8675|8750|8800|9600|9875|9350|9250|9450|9375|9100|9475|||9200|9250|9250|9350|9275|9300|8700|8100|||7975|7800|7900|7950|8375||7600|7500|7550|7500|7450|7425|7000|7025|7025|7350|7300|||||||7100|7000|6800|6475|6125||5925|6350|6100|5950|5775|5950|5775|5425|5400|5700|6500|6275|||5775|5750|5225|4850|4810|4710|4720|4570|4590|4630|4660|4730|4700|4770|4840|4760|4350||5050|5325|||5475|5500|5625|5575|5600|5550|5725|5700|5425|5725|5975|5650|4950|4670|4260|3610|3590|3650|3780|4100|4270|5350|5800|5975|5975|5875|5875||6025|6125|6075||||5925|5700|5350|5450|5075
06507|1084856|/equities/charnic-capital|JKSE||750|600||620|635|640|650|645|670|625|620|610|615|615|620|620|640|640|630|635|640|640|640|640|640|640|640|640|640|640|620||635|635||640|645|640|630|630|620|665|665|645|650|615|615|620|625|630|700|700|680|685||550|550|540|545|555|580|585|590|615|620|645|580|590|620|625|625|575|700||665|535|450|438|444|434|448|430|454|408|460|515||422|436|478|392|320|326|308|302|304|308|336|||292|292|288|290|286|288|290|288|288||290|292|288|292|300|306|286|284||||292|292|296|300|300|290|288|292|274|278||278|274|296|||272||262|268|270|272|276|270|||284|282|274|268|268||268|272|270|260|266|268|266||268|274|272|||||||272|268|276|270|286||274|292||276|280|270|290|280|288|270|262|272|||270|282|258|258|270|266|266|260|262|260|264|288|258|260|276|260|266||260|266|||270|258|260|260|266|260|258|260|256|254|256|256|258|256|258|260|262|264|260|268|272|258|274|274|258|268|250||252|250|248|||248|252|256|258|254|256
06508|101376|/equities/charoen-pokpha|JKSE/MSCI_EEM/EMCONSGROWTH||4780|4770||4710|4780|4750|4740|4800|4810|4800|4880|4920|4910|4840|4870|4920|5075|5100|4980|4980|5200|5250|5275|5300|5150|5200|5200|5075|5050|5150|5100|5050|5050|4990|4950|4950|4940|4860|4860|4840|4760|4750|4760|4740|4810|4890|4920|4960|4980|5050|5075|5050|4980|4960||4850|4870|4860|4870|4830|4890|4910|4850|4870|4910|4960|5050|5100|5100|5050|5100|5075|5150|5125|5150|5250|5325|5175|5200|5175|5300|5325|5300|5300|5250|5275|5275|5275|5250|5325|5450|5425|5475|5625|5525|5525|5550|5550|5600|5575|5575|5650|5425|5300|5325|5350|5275|5150|5125|5150|5075|5150|5125|5125|5100|4900|4840|4960|||5150|5275|5225|5225|5300|5375|5350|5300|5325|5275|5300|5325|5250|5350|5250|||5250|5250|5325|5400|5425|5400|5375|5300|||5325|5325|5325|5025|5050||5075|5000|5050|5075|5050|5125|5025|5025|5100|5250|5400|||||||5400|5400|5375|5375|5250||5250|5250|5275|5325|5300|5300|5325|5325|5250|5300|5250|5225|||5225|5150|4930|4900|4990|4980|4900|4910|4930|4930|4800|4810|4800|4830|4800|4900|4920||4820|4780|||4840|4860|4780|4650|4510|4570|4550|4550|4590|4650|4600|4590|4680|4710|4760|4760|4760|4760|4710|4800|4850|4950|4950|4980|5000|5025|5050||5050|5050|5025|||5050|5025|5075|5075|5025|5150
06509|102979|/equities/chitose-intern|JKSE||182|186||175|176|178|179|181|188|171|175|176|180|178|182|199|182|196|218|186|198|260|220|196|188|189|189|190|190|191|192|195|188|189|188|189|192|194|194|194|196|195|200|212|199|202|212|226|214|260|224|173|177|179||180|184|187|222|254|191|144|144|144|144|154|145|145|145|144|144|144|144|145|145|153|152|152|148|148|146|139|141|143|141|145|147|147|139|139|139|140|137|142|141|141|142|139|142|140|142|143|142|143|143|143|142|137|141|138|138|140|141|145|140|138|144|134|||140|136|137|138|140|142|137|147|142|143|144|145|145|147|154|||144|145|139|136|136|137|136|137|||142|140|137|145|145||159|144|143|141|139|140|140|141|140|143|149|||||||145|145|142|141|147||146|138|140|146|147|148|152|153|147|158|160|170|||163|176|179|181|191|142|142|144|144|145|140|141|143|148|147|147|159||180|192|||232|266|198|152|153|158|159|158|160|159|160|163|180|164|161|163|164|170|171|180|174|170|174|185|172|168|174||172|186|169|||167|167|163|171|173|169
06510|985288|/equities/cikarang-listrindo-tbk-pt|JKSE||710|715||710|710|705|705|705|710|710|705|710|710|710|710|710|715|715|715|710|720|705|705|710|710|705|705|710|710|710|710|710|715|715|720|720|710|710|710|720|720|705|700|700|705|700|700|705|705|715|705|700|705|700||700|700|695|690|690|685|685|680|680|680|680|680|680|680|675|670|670|670|670|670|665|665|665|665|660|665|665|665|665|665|670|670|680|680|680|685|685|685|685|685|690|685|685|690|690|695|695|680|680|685|670|670|655|650|645|640|635|635|635|620|620|615|620|||625|625|630|625|630|660|670|670|670|665|665|670|670|670|670|||675|675|680|675|675|675|675|675|||680|685|690|680|680||685|685|685|685|690|685|680|685|685|695|685|||||||690|685|685|685|690||690|690|690|695|695|695|695|695|695|695|690|690|||690|690|680|685|690|705|705|705|705|705|705|705|705|705|705|705|705||705|705|||705|705|705|705|705|705|705|700|705|700|705|705|710|710|710|715|715|715|715|720|715|715|715|715|710|710|710||715|710|705|||695|695|690|685|690|690
06511|1159433|/equities/cipta-selera-murni-pt|JKSE||3020|||3020|||2930|2930||||||||||||||||||||||||||||||||||2780|||||2860||2800|2860||||||||||||||||||2850||||||2860||||||||2860||||2800|2800|2830|2830|2840|2840|2600|2740|2700|2700|2640|2860|2740|2860|2600|2750|2800|||2840|2870|||||3100|||||||||||||||||||||||||||||||||||||||||||||||||||2870|||||||||||||||2870||||||||2850|||||||||||||||||||||2860||||||||||||||||2790|||||||2790||||2790|||2840|2740||2810||2950|2950|||||||||
06512|101378|/equities/ciputra-develo|JKSE/MSCI_EEM_SMALLCAP||1095|1130||1140|1130|1080|1085|1110|1125|1145|1145|1135|1160|1165|1160|1225|1205|1220|1245|1280|1390|1365|1345|1335|1360|1350|1365|1390|1375|1410|1410|1410|1410|1395|1420|1430|1340|1345|1340|1340|1355|1360|1375|1360|1380|1385|1375|1410|1395|1360|1335|1340|1345|1325||1350|1360|1365|1355|1340|1360|1370|1345|1335|1325|1350|1380|1385|1335|1330|1325|1320|1340|1330|1315|1305|1315|1345|1370|1330|1345|1310|1265|1255|1265|1265|1275|1265|1255|1260|1240|1245|1295|1280|1275|1245|1270|1270|1270|1275|1310|1245|1250|1240|1255|1195|1150|1155|1150|1140|1140|1120|1105|1105|1125|1125|1105|1150|||1140|1155|1165|1155|1160|1165|1155|1170|1165|1125|1175|1170|1175|1160|1155|||1160|1175|1175|1170|1165|1170|1165|1160|||1185|1205|1215|1175|1205||1205|1185|1185|1180|1160|1150|1125|1150|1150|1150|1205|||||||1280|1285|1335|1330|1305||1310|1325|1310|1320|1330|1315|1305|1285|1255|1270|1235|1250|||1255|1270|1280|1300|1330|1325|1290|1290|1275|1265|1265|1270|1265|1250|1240|1270|1300||1275|1290|||1275|1255|1205|1215|1250|1270|1255|1255|1270|1240|1240|1245|1250|1250|1245|1245|1255|1255|1270|1300|1260|1255|1230|1190|1180|1185|1180||1175|1170|1160|||1165|1160|1165|1155|1160|1175
06513|1156364|/equities/cisadane-sawit-raya-pt|JKSE||715|680||675|675|660|665|675|675|680|650|640|640|645|650|675|660|650|660|690|690|685|660|660|660|660|690|650|650|650|645|645|630|625|620|605|605|610|620|615|605|610|615|620|620|625|615|630|635|645|645|645|635|665||655|665|650|670|675|685|680|680|670|690|700|695|690|715|745|760|785|745|675|685|655|645|640|650|650|675|655|675|650|700|665|675|680|675|685|710|690|690|685|695|650|665|665|640|650|640|645|630|600|600|605|620|620|610|600|595|600|615|595|590|530|500|466|||434|428|458|434|440|446|460|460|460|460|428|428|432|432|430|||430|432|434|440|426|460|420|434|||420|422|428|420|422||432|434|450|438|450|444|450|432|440|442|452|||||||454|452|458|446|438||470|466|462|464|470|456|490|446|460|446|440|446|||460|450|450|452|456|450|450|464|468|470|470|468|470|500|464|472|474||476|480|||480|478|478|478|486|492|490|492|492|492|492|492|492|492|492|492|490|492|496|488|494|520|482|484|480|480|478||474|476|470|||478|482|470|468|470|486
06514|1059849|/equities/cita-mineral|JKSE||3540|3690||3800|3820|3880|4200|4550|4400|3890|3490|3380|3480|3170|3010|2770|2800|3300|3140|2860|2890|2640|2750|2750|3110|2850|2800|2740|2800|2960|2790|2760|2750|2730|2550|2490|2490|2490|2490|2490|2490|2490|2500|2490|2500|2500|2500|2500|2500|2500|2500|2530|2510|2490||2490|2490|2490|2490|2480|2470|2490|2500|2500|2500|2500|2470|2460|2460|2450|2460|2450|2410|2400|2340|2340|2310|2310|2220|2220|2220|2220||2210|2370|2370|2370|2200|2000|1995|2010|2030|2150|2190|2240|2240|||2240|2250|2250|2250|2270|2310|2330|2300|2300|2270|2280|2280|2300||||||2300|||||||||||2300||||2320|2200||2250|||||||||2270|2280|||||||2300|||||2300|2320|2180|2180|2280|2150|2200|2210|||||||2250||||||2270|||2280|2300|2290|2300|2320|2200|2080|1975|2000|||1930|1990|1995|1995|1995|2000|1970|1985|2060|2150|2030|2030|2150|2090|2190|2190|2230||2190|2190|||2280|2380|2700|2750|2750|2750|2780|2780|2850|2900|3200|2850|3100|3200|3500|2900|3000|3000|2400|1995|2010|2000|1990|2030|2020|2030|2090||2200|2460|2180|||2190|2130|2140|2130|2150|2160
06515|101381|/equities/citatah-indust|JKSE|||||25|25|25|25||24|24|24|24|25|25|26|26|26|26|26|27|25|25|25|26||24|24|24|24|24|24|27|28|28|28|28|30|30|30|30|30|30|30|29|30|30|30|30|30|30|30|29|29|30||29|29|29|29|29|29|28|30|29|27|29|30|30|30|30|30|29|28|27|26|26|25|24|24|23|24|24|24|26|24|23|22|20|19|18|18|18|18|17|17|18|18|17|16|16|16|16|15|14|14|14|14|13|13|13|12|12|12|12|12|13|12|13|||13|13|13|13|14|13|13|14|14|14|14|14|14|15|15|||15|15|15|14|14|14|14|14|||14|14|15|15|16||16|15|14|14|14|14|14|15|16|16|15|||||||16|16|16|16|15||16|17|17|17|16||16|16|15|15|15|15|||15|15|15|14|14|15|15|15|14|14|14|14|14|15|15|15|15||15|15|||15|15|15|17|16|16|15|15|15|15|15|15|14|14|13|13|13|13|13|14|14|13|13|12|12|12|12||12|12|13|||14|13|14|15|16|17
06516|101382|/equities/citra-marga-n|JKSE||1435|1435||1435|1420|1415|1415|1415|1420|1420|1430|1460|1435|1425|1440|1445|1450|1450|1465|1455|1450|1445|1445|1450|1460|1465|1465|1460|1470|1480|1490|1485|1480|1515|1545|1500|1475|1500|1500|1500|1510|1595|1510|1500|1510|1500|1510|1500|1510|1510|1515|1515|1520|1515||1515|1510|1515|1515|1510|1545|1580|1600|1490|1485|1470|1470|1475|1475|1490|1485|1490|1490|1495|1515|1530|1520|1490|1495|1530|1500|1490|1485|1490|1510|1515|1545|1550|1535|1540|1550|1525|1530|1530|1550|1550|1555|1535|1540|1550|1505|1525|1530|1530|1580|1600|1510|1505|1505|1515|1510|1510|1510|1510|1555|1555|1535|1530|||1530|1525|1525|1530|1545|1540||1555|1560|1570|1560|1560|1545|1560|1550|||1520|1550|1520|1520|1520|1545|1535|1545|||1550|1550|1595|1595|1595||1560|1550|1595|1555|1585|1600|1600|1570|1565|1620|1580|||||||1620|1635|1630|1680|1615||1615|1650|1670|1620|1605|1600|1580|1590|1585|1560|1570|1630|||1545|1545|1535|1530|1535|1545|1525|1535|1545|1520|1530|1540|1555|1515|1525|1520|1590||1550|1530|||1520|1520|1535|1505|1505|1520|1550|1560|1540|1600|1530|1555|1560|1550|1520|1540|1525|1530|1530|1535|1520|1535|1545|1545|1560|1600|1660||1720|1705|1715|||1715|1670|1700|1685|1700|1800
06517|1118028|/equities/citra-putra|JKSE|||||266||242|220|236|234|214|196|179|163|149|146|145|132|120||||||||111|||||||111|||||||111|110|122|135|135|||135||150||166|||||||166||166|166||||||||||||184||184|184||204|206|206|||228||||228|||||252|||252|||278|||258|258|236|236|216||||216|216|||216||216|216|266|266||||294|294||362|362|362|330|330||||||||||||330||||||||||||||330|360||||||360|||||||||||||||||||||||||||||360|330|320||292|266|242||220|200||196||196|196|179|163||149|136|||124|113|113|103|94|86|94||86|86|95|95|95||95|105|105|107|118|118|118|118|118||118|128|128||144|144|144||||144|144|||
06518|945180|/equities/citra-tubindo-tbk-pt|JKSE||2500|2600||2510|2490|2500|2350|2140|2040|||2140|1950|2000||2100|1995|1825|1910|1910|2290|2090|1900|2110||2340|2360|||||2400||2430||2370||2420|2200|2030|2190|2290|2290|2130|2050|2070|2260|2510|2510|2290|2500|2410||2300|||2420|2490|2380|2200|2070|2120|2200|2600|2400||2200|2030|2030|1855|1970|1800|1950|1995|2090|2100|1935|1760|1600|1460|1330|||1210||||1100|||1100||1100||1185|1185|1300|||1300|1300|1300|1190||1090|||||||1090||||1180|1080|1075|||||1165|||||||1165||1265|1395|1400|1300|||1425||1325|1325|1320|1475|1575|1750||||1770|1615||||||1790|1795|1855|1695|1545|1405|1540|1720|1900|||||||1900|1870|1700|1550|1460||1470|1340|1225||||||||1120||||1020|1010||990|||||1075|||1125||||1025||||1100|||||1080||||||1200|1200|1250|1350|1500|||1500|1500|1485|1350|1325|1205|1205|1205|1260||1305|1435||1435|1315|1200|||1200|1280||1345|1290|
06519|101526|/equities/nirvana-develo|JKSE||135|135||135|137|135|135|134|135|135|135|135|135|135|135|135|135|135|135|135|135|139|135||136|136|137|136||137|137|137|138|138|138|139|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140||140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140||140|140||140||140||||141||140|||140|140|140||140|140||140|140|140|||140|140|140|140|||141|141|||141||141|141|140||141|141|141|140|140|141|141|140|140|140|140|||||||140|140|140|140|140||140|140|140|140|140|140|140|140|140|140|140|140|||140|140|140|140|140|140|140|140|140|140|140|140|140|140|148||140||140|140|||140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|140|150|140||140|140|140|||140|140|140|140|140|140
06520|101383|/equities/clipan-finance|JKSE||326|328||330|330|332|330|332|332|334|340|342|344|350|352|358|364|374|378|390|392|394|400|402|408|416|418|418|414|416|418|412|410|412|416|414|416|418|420|422|430|426|422|422|422|422|428|432|438|424|424|428|426|424||422|430|426|426|424|430|430|424|428|430|440|458|424|424|424|422|420|428|430|412|406|408|408|400|394|396|394|392|394|408|412|412|412|412|412|440|458|464|470|474|476|476|472|474|476|476|478|478|480|476|480|490|498|482|486|484|500|500|500|510|505|510|496|||482|484|486|498|505|505|505|505|510|505|500|510|525|535|530|||492|494|494|484|486|486|488|484|||486|494|494|494|498||498|496|505|505|510|500|498|505|510|515|520|||||||530|515|515|520|515||530|535|545|550|515|520|515|520|510|496|500|500|||494|492|486|490|494|500|505|515|505|520|505|488|486|482|482|478|480||476|478|||480|480|482|484|484|486|486|490|488|494|494|498|510|505|505|505|510|505|505|510|505|505|510|515|510|505|505||496|492|494|||490|490|494|484|482|486
06521|101384|/equities/colorpak-indon|JKSE||1055|1060||1060|1060|1065|1065|1070|1070|1075|1070|1075|1075|1075|1075|1075|1080|1080|1080|1080|1090|1085|1090|1075|1075|1075|1075|1070|1075|1075|1075|1075|1070|1070|1070|1070|1070|1065|1070|1070|1070|1075|1080|1085|1085|1085|1085|1090|1090|1090|1090|1085|1085|1095||1095|1095|1080|1085|1090|1075|1070|1075|1075|1075|1075|1075|1075|1070|1070|1075|1065|1075|1090|1070|1065|1070|1070|1060|1055|1045|1050|1050|1045|1055|1055|1055|1090|1095|1100|1090|1100|1095|1100|1100|1105|1100|1100|1105|1110|1100|1100|1115|1115|1130|1125|1250|1290|1280|1280|1265|1210|1200|1185|1110|1120|1100|1075|||1075|1080|1085|1090|1085|1090|1080|1090|1085|1080|1085|1085|1085|1085|1080|||1090|1090|1090|1080|1085|1085|1070|1100|||1065|1075|1075|1050|1040||1030|1010|1010|1040|1015|1005|1000|1010|1000|1010|1010|||||||1010|1015|1015|1025|1030||1010|985|985|985|985|980|980|980|980|985|985|985|||980|985|985|985|985|990|985|990|990|990|990|990|990|990|990|990|990||990|990|||985|985|985|985|985|985|985|985|985|990|990|990|995|995|1000|995|995|1000|1000|1000|995|995|995|995|995|995|1000||990|990|990|||985|980|985|980|985|985
06522|1137585|/equities/communication-cable-systems-tbk-pt|JKSE||274|268||276|278|284|268|278|286|306|324|300|300|256|258|260|244|266|246|260|264|268|250|250|260|262|252|256|250|276|260|264|270|250|252|282|262|268|264|270|270|282|282|282|282|284|284|304|284|292|292|290|316|294||294|332|292|296|296|296|296|296|298|302|314|296|304|302|300|304|306|322|310|342|372|340|346|312|314|312|340|338|330|362|348|342|348|350|352|350|352|358|360|370|356|362|362|370|356|364|370|370|392|384|380|388|378|386|388|390|388|400|394|400|390|428|380|||432|392|392|388|400|404|414|420|420|420|420|416|420|420|400|||386|400|400|404|400|396|400|386|||388|412|388|390|400||400|390|386|400|386|390|402|402|400|406|408|||||||398|400|400|418|420||434|428|420|432|440|440|440|600|510|408|408|408|||400|402|408|410|418|420|410|414|412|414|420|420|424|430|440|444|444||446|444|||446|446|450|450|450|456|450|456|446|446|450|456|460|458|460|468|460|442|440|440|458|462|470|472|478|478|484||474|500|500|||550|500|545|550|545|505
06523|1096524|/equities/cottonindo-ariesta|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06524|101385|/equities/cowell-develop|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06525|1179332|/equities/damai-sejahtera-abadi-tbk-pt|JKSE||314|316||328|330|330|334|292|280|282|284|286|286|286|296|292|294|294|292|298|286|276|280|304|304|304|310|310|304|306|310|300|278|270|270|274|272|276|276|278|274|278|276|274|276|276|276|278|272|268|272|274|274|274||290|284|276|280|272|274|272|274|278|278|276|276|276|278|288|284|280|280|268|264|260|274|262|266|268|262|250|242|242|240|242|250|242|242|240|240|248|250|240|238|230|226|226|226|228|226|228|228|222|218|220|220|218|218|220|222|228|226|212|218|220|210|204|||208|210|212|210|214|208|212|204|199|199|199|199|200|200|199|||199|199|200|200|200|200|202|200|||200|202|202|202|204||202|204|206|206|208|208|208|212|208|208|206|||||||210|206|208|206|206||214|212|220|204|206|208|208|208|210|206|208|208|||210|216|210|214|220|210|208|218|222|228|230|230|228|230|230|232|240||226|226|||230|232|232|232|230|228|228|222|220|220|218|218|216|214|218|216|214|212|210|212|208|214|204|202|202|199|198||199|197|196|||190|187|190|190|188|188
06526|1155552|/equities/dana-brata-luhur|JKSE||640|640||640|640|640|650|645|635|640|640|640|645|655|660|660|660|665|670|670|670|665|635|635|640|640|640|640|645|645|645|655|655|660|660|660|660|665|665|670|665|665|670|675|680|675|675|680|690|685|680|685|680|680||680|685|685|690|690|695|695|695|700|690|690|695|700|700|695|705|700|705|710|715|715|710|715|715|720|720|720|720|715|720|710|710|715|715|715|715|715|715|715|720|720|720|715|715|720|720|720|715|720|710|710|725|725|730|720|710|705|685|680|680|665|650|685|||690|700|700|710|710|710|715|715|710|710|710|715|715|715|720|||720|745|755|755|750|750|755|760|||745|740|745|745|755||765|775|770|780|780|780|780|775|780|780|780|||||||765|760|765|760|790||795|785|795|790|795|790|790|795|780|795|775|785|||770|770|765|765|770|770|785|765|770|770|770|775|780|785|780|775|765||765|765|||765|765|775|770|770|770|765|765|765|785|770|775|790|785|790|800|795|790|780|780|790|790|800|795|780|775|785||785|790|785|||770|770|765|765|760|765
06527|945182|/equities/danasupra-erapacific-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06528|101386|/equities/darma-henwa-tb|JKSE||110|117||123|121|122|128|124|121|140|130|142|145|123|103|97|98|106|102|101|94|97|96|98|98|102|108|117|109|98|92|84|83|82|77|72|69|70|75|73|72|73|77|75|72|70|70|72|73|74|70|69|67|67||65|66|66|67|67|68|68|68|70|68|68|68|68|68|69|69|69|71|69|69|70|69|67|67|67|67|67|67|66|68|69|72|67|67|68|68|66|66|67|68|69|70|72|71|73|73|70|67|70|73|70|69|69|67|65|60|61|62|59|59|58|59|59|||59|58|59|60|60|61|61|61|62|63|65|60|60|60|60|||60|61|62|59|59|59|59|59|||60|61|61|62|63||64|62|63|66|67|70|66|64|65|67|65|||||||64|65|64|64|66||65|65|63|63|65|66|60|60|58|59|59|59|||60|61|59|58|59|58|58|59|59|61|62|61|58|58|59|60|60||58|57|||58|58|59|60|61|61|60|60|60|62|64|64|66|66|67|66|65|64|65|66|68|68|67|68|69|72|70||62|62|62|||62|61|62|62|64|64
06529|1141286|/equities/darmi-bersaudara-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50||||||||||||||||||||||||||||||||||||||52||79||146|186|300|||434|590|610|635|630|645
06530|101387|/equities/darya-varia-la|JKSE||1665|1655||1655|1680|1645|1640|1635|1635|1655|1665|1680|1700|1680|1680|1675|1670|1685|1690|1720|1790|1815|1815|1815|1850|1835|1770|1750|1740|1715|1705|1705|1700|1705|1685|1685|1685|1685|1695|1685|1695|1690|1700|1710|1710|1695|1695|1720|1760|1740|1750|1710|1710|1715||1715|1715|1720|1715|1710|1695|1690|1695|1740|1730|1785|1730|1760|1710|1700|1695|1690|1700|1700|1680|1685|1660|1690|1685|1695|1670|1685|1675|1650|1710|1710|1665|1605|1620|1590|1580|1575|1570|1575|1580|1580|1580|1585|1575|1580|1575|1570|1580|1575|1565|1560|1560|1540|1535|1535|1525|1520|1535|1555|1615|1620|1595|1610|||1570|1570|1575|1595|1580|1575|1570|1565|1570|1555|1590|1545|1580|1595|1535|||1630|1535|1540|1530|1540|1530|1530|1530|||1525|1535|1550|1565|1570||1535|1435|1440|1440|1465|1470|1445|1465|1490|1500|1490|||||||1525|1530|1505|1500|1490||1525|1530|1530|1540|1400|1410|1410|1420|1450|1445|1480|1480|||1505|1535|1585|1620|1635|1635|1645|1650|1645|1650|1655|1655|1660|1660|1655|1655|1665||1660|1655|||1680|1655|1665|1685|1690|1690|1695|1695|1685|1700|1710|1680|1680|1700|1700|1705|1705|1700|1705|1700|1720|1700|1700|1705|1695|1680|1685||1675|1655|1655|||1660|1685|1710|1670|1665|1670
06531|1175870|/equities/dci-indonesia-tbk-pt|JKSE||46000|46100||44775|44775|44775|44800|44800|46250|40600||40650|41000|41000|40700|40000||44000|44025|44650|44400|43750|43025|44500|45350|45900|45925|45800|46025|46225|46500|46475|46525|46775|48200|49475|49525|49550|49775|50025|50800|51950|52000||52475|52500|53000|54100|54300|54250|57600|56975|58850|63800||62600|52200|43750|43800|40875|40900|41300|41450|43400|43800|40025|40025|40025||41025|41350|41600|42525|41900|41900|41900|42000|42000|41900|41900|39250|39275|39300|39400|39625|40200|40200|40200|41250|41500|41700|42100|43000|43500|39500|39500|39500|41075|41000|39200|38125|||38100|38100|38100|38000|37250|37000|36375|35500|35500|35450||35200|35150|35150|35150|||35150|36800|35600|36800|35600||35750|36000|36000|36400||36600|36750|37475|37700|||37700|37450|37450||37500|||37625|||35500|35725|35975|36000|36000||37800|36375|36375|36150|36150|35500|35250|35250|35275|35225|35225||||||||35000|35000|35575|35525||35525|35500|35600|35825|35825|36075|36500|36550|36850|36575|34800|34800|||34800|34800|34800|35000|35125|35000|35850|35850|36000||36025|36725||36725|36725|37000|36000||36600|36525|||39700|40300|40300|36250|36000|38500|38500|38900|38900|39500|||39550|39650|39875|39875|39925|40000|40100|40400||41800|42500|42700|42725|42750|43000||43000|43500|43500|||43900|42825|42850|42850|42900|47500
06532|101224|/equities/delta-jakarta|JKSE||2190|2190||2170|2170|2210|2160|2140|2140|2180|2230|2240|2230|2290|2270|2290|2300|2360|2330|2390|2340|2370|2500|2520|2530|2550|2590|2610|2490|2520|2520|2470|2480|2460|2470|2470|2470|2480|2470|2490|2460|2470|2480|2490|2480|2490|2480|2500|2510|2520|2500|2470|2460|2470||2470|2470|2460|2470|2470|2470|2440|2440|2440|2450|2490|2490|2520|2540|2570|2570|2540|2570|2550|2550|2550|2540|2580|2560|2580|2570|2610|2700|2780|2800|2830|2940|2960|2980|2990|3000|3020|3020|3020|3180|3000|2990|3010|3030|3010|3050|3000|3020|3040|3050|3100|3010|3060|2970|2860|2810|2810|2790|2860|2910|2900|2870|2880|||2900|2920|2950|2970|2970|2990|2990|3000|2970|3000|3020|3030|3200|3370|3290|||3230|3230|3250|3250|3270|3240|3230|3210|||3190|3230|3210|3220|3230||3240|3240|3240|3240|3240|3240|3240|3260|3280|3290|3300|||||||3330|3300|3280|3320|3380||3460|3400|3410|3430|3390|3540|3340|3340|3350|3350|3350|3350|||3370|3360|3360|3380|3400|3380|3400|3400|3400|3410|3420|3420|3450|3480|3410|3410|3410||3410|3400|||3430|3400|3430|3400|3410|3450|3490|3530|3500|3500|3540|3530|3540|3540|3540|3550|3570|3560|3570|3550|3560|3560|3550|3560|3560|3560|3560||3540|3570|3540|||3530|3580|3520|3530|3530|3510
06533|101388|/equities/delta-dunia-ma|JKSE||710|750||790|710|660|660|665|640|655|700|705|650|665|635|640|640|655|675|670|680|675|700|695|695|710|720|730|730|730|730|720|720|720|720|710|695|695|715|740|720|740|775|775|795|800|740|740|745|745|760|755|765|735||735|730|710|700|675|695|700|690|730|735|740|755|725|735|745|735|710|720|725|750|785|750|745|755|765|750|715|720|725|755|745|770|785|790|785|780|810|805|770|725|685|660|640|630|640|645|645|640|625|620|610|605|590|585|585|585|580|580|575|520|498|480|510|||530|535|535|545|545|570|560|565|580|595|565|565|570|575|575|||570|560|580|585|585|570|560|570|||560|565|525|515|510||510|498|496|476|478|468|460|444|440|450|456|||||||444|428|426|408|414||432|424|424|432|418|418|426|436|448|438|432|382|||374|362|344|344|338|336|338|338|338|328|332|342|344|344|348|356|360||356|360|||366|370|366|378|384|400|386|390|396|392|400|400|402|398|398|400|402|410|408|394|394|384|386|384|382|368|368||352|356|354|||356|358|360|356|358|360
06534|101225|/equities/destinasi-tirt|JKSE||270|270||270|270|270|270|270|270|268|266|270|268|266|270|270|268|268|268|268|268|268|268|268|268|266|266|266|264|262|262|262|262|260|260|260|260|260|260|260|258|256|256|254|252|260|264|266|270|270|270|270|268|268||270|270|270|270|270|270|270|268|268|268|266|266|270|264|258|258|260|248|236|234|232|236|236|234|234|234|234|238|242|250|246|242|242|240|242|240|240|238|242|242|242|246|244|242|240|240|238|234|232|230|222|218|218|214|214|212|216|216|212|204|204|200|197|||197|200|190|186|191|186|185|181|187|187|190|190|190|190|193|||194|193|190|190|189|189|188|188|||188|190|195|206|204||206|208|244|186|186|204|204|204|202|202|204|||||||204|204|204|204|202||208|220|218|218|216|214|214|212|214|216|214|222|||220|216|216|224|232|234|240|278|226|224|218|216|218|214|216|214|212||214|218|||218|218|220|220|220|220|218|216|214|214|216|216|216|218|222|218|216|218|218|218|222|222|222|226|222|222|228||236|278|224|||224|230|226|232|232|232
06535|1097838|/equities/dewata-freight|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6||5|4|||3|4|5|6|7|8|9|10|11|12|12|12|12|12|11|10|10|10|10|11|11|10|11|11|10|9|8||9|10|11|||12|13|14|15|16|17
06536|101389|/equities/dharma-samuder|JKSE||55|55||55|57|58|58|58|57|55|58|61|62|64|60|62|62|65|63|64|65|66|66|67|69|69|69|70|70|67|68|79|66|63|64|62|62|63|65|57|57|58|60|64|63|60|60|53|53|53|53|53|53|54||54|54|54|55|56|55|55|55|57|55|55|56|56|61|55|56|56|55|55|55|55|54|54|53|55|57|53|54|54|56|56|56|56|55|56|55|55|55|56|57|58|57|58|58|57|57|57|56|55|53|53|54|53|52|52|51|52|51|52|51|50|50|51|||53|54|52|51|51|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|51|50|51||50|50|50|50|50|50|50|50|51|50|51|||||||51|51|50|52|51||51|51|55|57|57|58|56|58|58|58|58|58|||57|59|59|59|59|59|60|60|60|60|61|61|63|62|61|62|61||61|61|||63|61|62|63|62|63|63|63|63|62|62|64|65|66|66|65|65|64|64|64|66|67|68|71|72|70|71||73|69|71|||71|72|74|74|73|74
06537|101390|/equities/dharma-satya-n|JKSE||1210|1155||1140|1135|1165|1225|1235|1250|1225|1185|1180|1400|1370|1310|1215|1215|1140|1145|1105|1100|1110|1125|1140|1165|1150|1190|1170|1140|1170|1100|1075|1050|1005|985|970|960|930|985|985|870|870|850|855|840|855|875|865|825|840|865|845|840|840||845|840|820|820|850|885|845|795|800|825|800|790|790|790|795|785|775|775|780|780|780|790|790|785|785|790|770|755|725|725|710|710|710|705|710|715|700|645|650|645|640|645|645|635|640|640|630|635|635|635|625|625|635|655|660|625|620|615|615|625|630|650|650|||655|670|660|660|665|670|670|670|675|665|665|665|660|660|670|||655|660|670|685|680|695|695|705|||670|670|685|680|680||670|695|695|705|710|700|680|665|655|660|675|||||||700|715|715|680|675||655|645|650|650|645|675|670|670|650|635|615|590|||595|590|560|535|520|520|520|515|515|520|525|525|525|515|520|525|525||555|525|||530|535|535|515|515|515|515|520|525|525|530|540|545|550|550|550|555|555|550|535|535|540|550|555|550|545|555||555|545|555|||555|555|555|555|550|540
06538|1170439|/equities/diagnos-laboratorium-utama-pt-tbk|JKSE||224|228||230|240|234|236|236|244|238|248|238|238|240|252|248|244|260|256|240|306|282|262|240|254|262|260|270|274|272|258|258|266|276|294|290|298|306|310|322|320|320|326|330|344|348|380|348|356|312|300|300|294|296||302|304|304|306|292|302|308|312|314|316|312|318|362|290|240|236|242|240|222|220|198|195|198|196|198|199|198|197|200|202|202|204|202|208|216|212|210|224|218|218|230|226|228|206|210|212|218|214|214|214|212|214|214|220|222|218|216|222|220|216|226|222|228|||250|230|228|230|234|234|236|238|240|244|252|260|266|270|266|||260|280|260|258|264|266|270|310|||320|342|344|340|348||348|344|338|354|334|330|330|358|356|330|334|||||||322|318|316|326|320||322|338|324|342|354|354|378|348|396|436|364|324|||330|338|290|288|292|292|324|266|268|264|266|268|266|266|268|260|262||268|264|||270|266|266|266|272|280|272|272|278|280|280|276|278|294|296|258|256|258|258|264|262|262|260|264|258|258|268||264|270|276|||280|286|312|310|290|294
06539|1156799|/equities/diamond-citra-propertindo-pt|JKSE||8|8||8|8|8|7|7|8|7|7|7|7|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|9|9|9|9|9|8|8||9|9|9|9|9|9|9|9|9|9|9|10|9|8|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|6|6|6|6|6|7|7|7|6|7|7|7|7|7|7|6|6|6|6|6|6|6|5|||5|5|5|5|5|5|5|5|5|5|5|6|6|6|6|||6|6|6|6|6|6|6|6|||5|6|6|6|5||6|5|5|6|6|6|6|6|6|6|6|||||||6|6|5|4|4||5|5|5|5|6|6|6|6|7|7|6|7|||7|7|7|7|6|7|8|9|9|8|7|6|6|7|7|7|7||7|7|||7|7|8|9|10|11|12|13|12|11|10|9|8|7|6|5|6|6|6|6|7|8|8|8|8|8|9||9|10|11|||12|13|14|15|16|17
06540|1156578|/equities/diamond-food-indonesia|JKSE||775|||780|795|||||800|805|810|815|780|785|785|785|785|790|790|790|790|795|800|805|810|||820|820|800|795||800|795|||800||790|790|790|790|795|795||795|800|800|800|795|795|800|||800|800|800|800|800|800|800|800|800|800|800|800|800||810|810|810|810|740|740|740|740|740|720|735|735|740|710|725|710|715|720|720|720|720|720|720|735|735|730|730|730|725||730|730|785|795|745|710|710|710|700|700|695|695|695|695|695|695|695|690|690|||700|700|715|720|720|720|720|725|725|725|725|725|730|730|735|||735|735|735|735|735|740|735|735|||740|735|735|735|735||740|740|740|750|750|755|760|765|770|770|770||||||||775|770|770|775||775|790|795|805|810|810|805|805|810|805|810|810|||810|810|805|800|835|800|805|805|805|820|825|820|830|890|810|810|805||795|805|||810|800|795|790|800|815|815|815|815|815|815|810|815|810|810|815|820|810|810|815|810|815|815|820|820|855|815||815|815|820|||815|810|815|815|810|810
06541|102977|/equities/dian-swastatik|JKSE||37150|38325||38800|37750|37300|37400|37300|36625|37850|37850|39700|39125|39575|41450|43625|44650|44850|44600|45650|44975|44950|44575|47300|47300|45400|43500|45000|45175|48250|44500|43975|42275|41900|41975|42150|41950|42025|41200|42175|41800|40850|40550|40425|41525|42000|42000|41250|42150|41575|41375|40775|41225|41450||42050|42100|41600|42300|41650|41675|41650|41850|41550|42075|44775|42325|41825|42175|41800|42150|41625|41450|41625|42025|41025|41475|42350|42900|37500|31875|31975|32225|32100|32100|32250|29775|29750|29900|30300|29325|29000|29050|29025|28900|28800|30275|||293000|293000|280250|292200|292000|275000|271000|272000|270525|288000|278250|250550|243000|241175|240000|240000|240000||240025|||230000|246000|208975|206250|192000|197000|197000|195000|210750|211750|212000|212000|220000|212000||||187900|156600|130500||128000|128000||128000|||128000|125000|125000|125000|123000|||125000||125025||123000|123000|||123000|123000|||||||123000|115250||123000||||123000|123000|112500|||125000|125000||121275|121250|119975|||119975||120000|128950||||128975|129975|130000|||120250|116350|128550|134000|||120500|120500|||120000|125000|125000|143775|144225|163000|144000|148050|161750|155000|135200|141950||144750|134700|126000|112250|98500|89975||||77100|77000||77000|77000||||80000|||80000||80000|80450|80475|81750
06542|1153258|/equities/digital-mediatama-maxima-pt|JKSE||240|240||240|248|256|234|228|214|224|208|200|214|214|216|216|226|216|236|234|236|240|192|194|190|197|202|214|200|212|191|192|198|189|204|192|188|150|144|131|120|121|124|124|125|126|126|124|124|125|126|126|127|127||126|127|128|128|126|126|126|127|127|128|128|125|126|129|131|128|128|128|129|131|132|133|134|130|128|127|126|127|127|130|131|132|131|133|143|126|127|128|129|129|132|131|130|130|134|134|136|140|150|142|150|129|128|130|130|131|128|130|129|132|136|131|130|||134|137|130|126|128|139|141|143|130|119|109|103|99|93|88|||92|86|86|85|90|82|75|69|||64|70|77|||||||||||92|97|116|99||||||||109|119|131|128||136|136|137|146|167|155|158|162|164|163|171|175|||184|195|184|189|202|210|216|244|262|268|240|248|250|252|256|266|274||264|258|||264|268|286|298|276|284|286|292|296|298|308|312|320|338|290|290|294|294|306|306|306|312|330|338|314|328|374||314|260|252|||262|258|264|262|268|272
06543|1167988|/equities/djasa-ubersakti-tbk|JKSE||17|17||17|17|17|17|17|17|16|17|17|18|18|18|18|19|20|20|20|21|20|20|20|20|21|21|22|22|22|22|20|19|19|20|20|21|21|22|22|22|22|22|22|22|22|24|24|26|27|28|26|24|22||20|19|20|21|23|25|28|33|33|31|30|28|26|24|22|20|19|18|17|16|15|14|13|12|12|12|12|12|12|12|12|12|12|11|11|11|11|11|11|11|11|11|11|12|12|12|12|11|11|11|11|10|10|10|10|10|10|11|11|11|10|9|9|||9|9|10|11|11|10|11|11|10|11|11|10|9|10|10|||10|11|11|12|14|14|14|13|||12|11|10|9|9||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45||50|||50||50|||||50|50||||50||50|50|50|50|||||50||50|50|||50|50|50|50|50|50||50|50|50|||50|50|50|50|||50|50|50|50|50|50|50|50|50||50|50|50||||50|50||50|50
06544|1141614|/equities/dms-propertindo-tbk-pt|JKSE||9|9||9|9|10|10|9|9|9|8|9|9|9|9|10|10|10|10|10|10|10|10|10|10|9|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|11||11|11|12|12|12|12|12|11|11|12|12|13|12|11|10|10|10|10|10|10|10|10|10|10|10|11|11|11|11|10|12|11|10|11|13|14|15|15|14|13|12|11|11|10|9|9|8|8|8|9|9|9|10|10|10|10|10|10|11|11|12|12|11|||11|10|10|11|11|11|11|11|12|14|14|13|12|11|10|||11|10|9|8|7|6|6|6|||6|6|6|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06545|962002|/equities/dua-putra-utama-makmur-pt|JKSE||70|52||53|54|54|53|54|54|54|54|54|53|53|53|53|53|53|52|52|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|51|51|51|51|50|51|51|51|53|53|54|52|51|54||54|53|52|53|53|53|52|54|60|56|51|54|54|55|55|55|55|53|54|51|51|51|51|51|52|54|55|51|51|57|58|59|59|56|51|51|50|50|50|54|60|66|66|60|55|50|46|42|39|36|35|33|32|31|29|28|26|24|22|22|20|19|18|||17|17|16|17|17|16|18|17|16|15|14|14|14|14|13|||13|13|13|13||14|13|14|||13|14|13||12||14|14|15|15|15|16|18|19|19|19|20|||||||21|21|22|21|20||19|20|21|22|22|24|24|24|24|24|25|25|||24|24|24|24|24|24|24|25|26|25|23|22|23|25|25|25|25||25|23|||24|26|26|26|27|29|31|29|27|25|25|25|25|25|25|27|27|27|27|29|27|25|25|27|30|32|35||38|40|40|||40|40|38|36|34|32
06546|101392|/equities/duta-anggada-r|JKSE||182|195||184|198|199|210|183|183|188|228|226|179|176|174|186|186|194|268|228|171|173|171|170|178|169|172|173|175|176|176|177|177|186|178|179|188|210|186|197|190|199|200|204|202|204|204|206|206|210|206|210|212|216||210|222|236|204|204|204|210|212|216|228|236|216|232|246|254|216|222|240|232|236|246|256|262|294|274|250|284|298|256|190|141|108|108|108|109|117|110|104|105|118|110|109|108|107|110|109|109|113|117|101|100|101|98|98|96|109|107|87|82|82|81|83|87|||86|120|98|80|87|87|90|93|91|100|92|92|94|91|91|||93|99|92|93|113|96|95|92|||93|98|100|100|98||98|100|100|100|97|99|101|102|106|110|113|||||||118|127|128|129|133||136|134|133|137|139|142|135|135|137|137|137|138|||139|141||137|136|132|135|138|136|136|138|139|140|141|144|147|137||135|137|||136|137|139|145|137|137|139|146|140|140|146|137|139|139|137|137|136|148|134|140|141|143|180|172|130|131|138||133|129|136|||128|132|129|131|133|134
06547|985737|/equities/duta-intidaya-tbk-pt|JKSE||630|665||675|615|620|610|620|625|810|650|685|865|700|580|580|600|680|555|555|550|555|570|570|650|635|525|525|510|510|505|525|520|525|505|505|600|494|525|530|525|510|510|505|488|484|490|490|480|505|505|480|484|515||500|520|520|520|550|580|470|462|370|370|368|368|386|374|372|360|362|374|362|364|380|382|376|388|372|380|378|378|378|376|378|376|380|376|374|380|380|380|382|382|382|382|382|386|384|382|396|394|394|422|388|380|390|372|370|384|384|370|378|366|380|364|372|||370|380|378|376|380|384|366|388|392|404|396|402|394|394|394|||396|402|396|396|400|396|400|414|||400|370|364|370|366||370|350|340|334|340|356|356|370|356|356|358|||||||358|370|360|356|366||366|366|366|376|374|380|400|406|426|430|346|344|||340|332|326|318|350|338|364|314|312|316|310|302|304|304|326|366|318||320|320|||326|314|320|320|318|330|340|332|324|338|370|304|382|316|316|338|374|326|362|290|350|308|308|310|294|294|294||294|292|294|||294|294|312|294|290|290
06548|101393|/equities/duta-pertiwi-t|JKSE||3970|3970||3960|3960||4350|4370|4390||||4400|4400|4510|||4520|4530|4530|4440||4040|4040|||||4400|4400|4400||4420|4420||4420|4400|4400|4100|4100|4100|4100|4000|4000|4000|3990|4000|3990|3990|3990|4000|3990|3990|3990|||3990||4060|4060|4040|3950|3920|3920|4200|4200|4000|3940|3950|3950||3950|3960|3960||||3960|||||||||||||||4120|4140|3990||4000|||4000|4060|4060|4060|4070|4080||4080|4080||||4120||4070|3970|4000|4000|4200|||3970|3900|3970|4000|4000|4000|4020|4020|4350|4000|4350|||4540|4430|||4350|4350|4500|4560|4600|4580|4580|4490|||4600|4530|||||||4600|4560||4560|4680|4660||4640|4530|||||||4520|4550||||||4550|4560|4690|4500|4600|4610|4640|4670|4770|4880|4800|||4700|4750|4660|4660|4780|4750|4920|4660|4740|4740|4610|4620|4560||4630||4640||4510|4620|||4640||4700|4560|4600|4700||4700|4800||4700|4760|4810|4710|4710|4780|4690|4640|||4790|4730|4800|4750|4690|4750|4660||4620|4670|4560||||4690|4700|4650|4600|4600
06549|101391|/equities/dt-pertiwi-nus|JKSE||342|340||340|342|346|340|336|336|344|338|338|340|338|336|338|334|338|334|336|340|338|342|344|360|342|348|360|342|342|342|340|342|342|342|342|342|344|342|344|368|344|344|348|360|346|352|346|348|350|350|346|346|362||346|348|348|348|346|356|364|354|356|354|354|360|358|360|360|360|358|372|356|360|350|348|352|352|350|350|346|346|350|352|366|378|386|386|384|382|386|380|382|386|380|384|382|394|394|394|396|390|394|386|388|388|388|388|400|412|406|400|388|384|386|386||||386|386|388|390|400|390|394|400|400|398|388|400|420|402|404|||404|404|404|404|412|412|404|404|||416|416|428|422|430||412|390||430|424|420|422|406|412|412|416|||||||418|424|418|428|434||416|420|420|430|428|420|430|434|434|426|428|428|||426|424|426|426|426|426|414|410|408|398|398|402|416|402|406|406|406||402|406|||402|412|416|412|428|474|410|416|416|418||416|428|400|404|408|416|416|418|434|440|430|430|436|438|436|434||430|422|446|||458|468|474|466|464|468
06550|1057061|/equities/dwi-guna-laksana|JKSE||||||||||||276|248||258|208|155|115|118|116|118|118|119|121|120|121|135|121|122|117|121|138|107|107|108|107|110|110|109|109|110|109|111|111|110|108|108|110|120|109|109|108|112|110|109||117|107|109|107|107|107|106|107|107|107|107|115|107|108|109||112|105|105|107|120|105|105|106|104|105|105|105|103|109|114|110|111|107|107|108|109|110|105|114|125|106|107|106|118|106|109|108|104|100|105|104|106|106|112|100|100|100|100|105|101|102|102|||102|101|102|102|102|102|100|100|101|102|100|102|107|98|102|||102|103|103|103|103|104|105|112|||112|109|113|117|115||119|111||115|115|115||120|120|115|109|||||||115|114|107|109|113||109|111|111|114|112|108|110|110|120|107|107|108|||107|107|107|108|108|107|108|107|107|106|107|110|107|108|107|108|107||110|112|||113|112|110|114|116|117|117|118|118|125|142|115|118|118|118|118|119|115|117|116|118|119|122|118|118|119|118||118|121|128|||118|115|116|117|120|123
06551|101394|/equities/dyandra-media|JKSE||97|97||99|98|96|96|97|97|98|96|99|100|98|100|102|103|103|103|104|105|103|106|122|122|126|134|116|115|117|115|116|117|117|116|112|113|110|110|111|112|109|111|110|112|112|112|114|116|114|114|113|116|116||118|121|122|124|120|118|119|118|116|122|117|120|120|123|123|120|121|124|127|126|111|107|110|111|111|106|106|109|106|110|111|114|112|118|114|118|91|90|89|88|88|87|87|85|85|85|84|84|83|83|85|84|85|85|82|82|83|83|83|82|84|82|81|||81|82|81|81|82|83|83|85|87|87|90|88|88|88|88|||89|90|90|91|91|89|92|89|||90|90|90|90|91||91|89|89|90|91|90|87|89|90|91|93|||||||95|98|98|103|104||107|85|83|84|84|83|82|83|83|82|81|84|||81|81|81|81|81|81|82|82|84|84|81|81|81|82|82|82|82||79|79|||80|78|78|79|79|79|79|79|80|80|80|81|82|82|80|81|82|85|84|84|85|85|85|86|87|86|89||86|92|86|||86|87|86|86|91|87
06552|101366|/equities/bw-plantation|JKSE||60|60||62|63|64|65|66|65|67|67|66|68|67|66|65|65|65|67|70|68|65|65|65|66|73|68|64|63|61|60|59|59|59|59|58|58|58|59|59|58|59|58|58|58|58|57|59|59|60|60|57|57|56||59|59|57|58|60|64|57|54|54|55|53|54|54|55|54|54|54|54|54|54|53|53|53|53|53|52|52|52|51|53|53|53|55|53|54|54|53|53|53|53|53|52|52|52|53|54|52|52|52|52|53|52|53|51|51|51|52|52|53|52|51|51|51|||51|51|51|51|51|51|51|52|52|52|53|54|54|54|54|||54|55|55|55|55|54|54|54|||55|55|56|53|54||54|53|53|54|54|52|52|53|53|54|55|||||||56|57|56|54|55||57|57|58|56|57|57|57|59|60|56|56|58|||59|59|58|63|70|52|52|52|52|52|52|52|52|52|52|52|52||52|52|||52|52|52|52|52|52|52|52|51|52|53|53|53|54|54|54|53|53|53|53|54|54|54|55|54|54|54||54|54|54|||55|54|54|53|54|54
06553|1141611|/equities/eastparc-hotel-tbk-pt|JKSE||107|108||108|108|108|110|110|109|111|120|129|117|108|109|111|112|113|114|115|115|116|116|116|116|116|116|118|119|119|118|118|119|119|119|119|119|120|120|120|120|120|120|121|121|120|120|121|121|122|124|121|125|126||130|125|122|121|122|122|122|122|122|123|122|122|123|123|123|123|123|125|124|123|123|123|123|123|123|124|124|124|123|126|126|126|126|126|126|127|126|127|127|128|127|127|126|126|127|126|126|127|126|127|127|127|125|128|129|125|124|124|124|125|125|119|123|||125|125|126|127|128|128|128|129|129|128|127|127|127|127|127|||126|127|127|127|127|126|126|125|||127|127|127|127|129||128|129|130|133|133|142|144|138|138|138|140|||||||141|139|138|138|138||137|138|137|138|138|138|139|140|139|137|135|140|||137|137|135|138|140|138|138|138|139|141|145|140|147|146|148|147|147||148|147|||146|146|147|147|148|149|147|148|148|146|147|148|146|147|146|145|143|143|146|148|148|149|149|148|148|148|150||150|149|150|||153|152|150|146|146|146
06554|102133|/equities/eka-sari-loren|JKSE||202|166||166|169|177|178|171|171|167|169|169|174|174|176|182|185|188|187|194|190|195|193|190|193|195|192|197|200|202|197|200|193|216|188|191|200|200|195|193|194|196|206|204|202|204|208|220|195|200|210|206|208|216||218|218|226|230|240|214|238|184|145|144|146|136|137|137|139|138|138|140|141|143|139|133|135|136|138|142|143|128|130|132|133|129|131|134|130|131|134|134|136|140|140|140|141|140|139|145|139|142|144|145|144|141|142|144|149|144|147|146|148|138|140|139|140|||141|140|150|148|158|151|145|153|145|147|148|142|139|139|138|||143|141|142|140|147|149|152|154|||140|144|143|148|141||149|149|147|152|153|157|157|148|150|153|157|||||||159|158|162|163|164||160|164|163|170|162|162|169|161|163|163|165|170|||170|165|168|171|171|182|171|171|171|182|172|171|176|176|184|176|178||178|181|||181|186|175|179|180|181|181|182|184|186|172|171|172|172|172|173|174|174|194|182|183|183|185|186|184|184|186||183|199|188|||190|190|190|190|191|193
06555|101395|/equities/ekadharma-inte|JKSE||224|224||226|224|224|224|224|224|224|224|226|226|226|226|230|226|228|226|230|230|230|230|230|232|232|234|232|230|230|230|230|230|230|230|230|228|228|230|230|232|232|232|232|232|232|234|236|238|238|238|238|238|238||240|234|234|234|234|234|236|234|234|234|234|230|234|232|230|228|226|224|220|222|240|222|224|224|230|226|240|250|220|230|230|232|224|226|236|224|222|224|226|224|224|226|224|222|220|220|220|220|220|218|220|220|216|216|216|216|214|214|214|216|218|218|220|||222|222|222|224|226|226|230|226|226|228|228|230|228|226|234|||238|240|242|230|228|234|230|230|||228|236|228|232|234||234|236|240|240|240|242|244|244|244|244|244|||||||246|246|246|246|246||250|250|250|252|248|248|248|250|250|248|252|252|||252|252|252|256|258|254|254|254|256|252|254|254|256|254|254|256|256||256|252|||252|252|250|252|250|252|250|248|250|248|248|248|248|250|248|250|252|250|252|254|252|250|254|252|254|254|250||248|250|250|||246|246|246|246|246|246
06556|101226|/equities/elang-mahkota|JKSE||500|510||484|494|500|494|492|482|486|500|510|510|500|492|474|460|464|488|490|525|510|498|515|496|525|515|505|530|515|438|436|442|446|446|440|446|454|452|434|410|408|422|420|420|418|418|414|408|406|416|420|422|412||410|408|398|398|404|408|408|410|434|424|402|402|402|402|404|404|412|422|418|402|404|402|406|396|394|396|398|408|400|414|416|412|424|430|432|436|432|446|442|430|434|448|462|442|444|450|446|454|446|450|428|426|398|396|398|400|394|402|390|394|390|394|370|||384|390|380|390|392|408|404|430|436|434|436|436|444|462|460|||450|458|450|458|444|434|434|434|||454|446|414|388|402||394|374|364|370|376|388|378|388|400|418|428|||||||430|428|434|436|438||440|444|442|446|456|446|450|452|454|456|462|466|||472|472|472|466|474|474|474|470|466|472|472|472|470|472|466|478|480||478|482|||490|480|486|510|498|480|484|500|520|525|535|535|550|555|555|555|560|555|570|580|585|580|570|580|575|585|600||590|570|570|||570|570|575|575|575|595
06557|101396|/equities/electronic-cit|JKSE||356|286||268|272|218|162|166|181|168|172|175|168|180|180|182|184|186|191|195|202|214|206|240|254|254|302|256|270|254|250|254|256|262|264|248|254|256|256|258|250|254|254|252|244|244|246|244|242|244|244|252|250|274||250|240|244|242|294|244|244|248|242|254|264|246|258|252|244|260|248|264|254|258|258|258|256|248|246|250|250|246|250|250|250|264|256|266|268|270|272|270|262|262|262|262|264|256|256|254|256|256|260|258|266|272|260|258|256|260|262|262|270|260|262|258|256|||258|260|260|256|252|250|250|252|250|254|254|256|268|256|262|||272|260|276|260|274|274|276|270|||278|282|276|284|274||268|270|272|268|274|280|280|290|298|266|268|||||||284|262|270|268|276||274|292|278|278|294|276|290|290|288|276|284|288|||290|300|270|290|282|296|268|266|266|266|266|270|268|264|268|274|278||296|268|||274|270|272|272|270|274|270|280|274|276|280|280|282|282|280|286|290|280|282|284|288|288|288|284|290|290|296||292|290|288|||288|290|310|300|320|328
06558|101397|/equities/elnusa-tbk|JKSE||446|450||456|462|458|458|456|452|446|444|450|452|446|460|462|464|470|474|474|480|482|476|476|478|488|490|496|490|490|488|492|494|488|488|494|484|492|535|525|520|520|510|476|480|480|484|492|488|488|494|488|486|484||486|484|472|476|484|488|472|474|480|480|484|484|490|500|492|486|484|494|494|498|496|494|498|510|490|494|492|482|480|486|505|525|520|525|535|525|520|535|540|540|540|545|525|525|515|482|480|468|468|450|450|444|440|442|444|450|442|452|450|438|438|420|408|||408|410|416|418|416|422|420|426|426|422|412|414|424|418|448|||454|456|464|444|444|460|460|442|||426|430|430|438|436||428|408|422|424|424|408|410|412|402|412|414|||||||404|404|404|390|390||392|394|396|392|392|394|396|396|396|398|390|384|||384|384|384|392|394|410|410|406|404|408|416|410|402|402|406|406|408||402|402|||404|402|400|402|404|408|406|410|410|406|406|412|410|416|414|422|420|418|412|394|394|398|412|410|408|398|396||398|400|404|||396|390|394|386|386|386
06559|1050170|/equities/emdeki-utama|JKSE||179|178||179|180|180|180|180|180|180|180|180|180|180|181|181|180|181|181|182|184|184|186|185|185|185|186|186|186|185|185|186|186|186|186|186|186|185|185|185|186|185|186|185|185|186|187|186|186|186|186|186|186|187||185|185|185|185|185|185|185|185|185|185|185|185|186|186|186|185|186|186|186|185|185|186|185|185|185|186|187|187|185|185|186|187|189|190|192|190|190|191|191|191|191|191|192|192|191|192|191|189|190|189|187|187|192|196|195|194|193|192|193|193|190|189|190|||191|190|191|191|191|191|191|191|191|190|190|190|191|191|192|||192|192|193|193|193|191|190|189|||189|187|188|192|194||195|196|198|199|202|196|195|197|197|198|199|||||||200|199|200|202|202||202|204|204|204|204|202|204|204|204|202|202|202|||202|204|202|202|202|202|202|204|202|204|202|202|202|204|204|206|208||204|204|||202|202|202|204|202|204|204|204|202|202|202|204|204|206|204|206|208|208|210|208|204|202|204|204|200|200|200||202|202|202|||200|200|200|198|199|200
06560|101398|/equities/energi-mega-pe|JKSE||252|260||264|268|270|270|264|278|268|276|290|302|288|270|254|262|284|280|290|288|306|292|292|284|296|306|310|258|246|242|242|234|238|236|234|230|236|250|250|246|248|254|226|224|216|218|218|224|224|210|208|204|202||202|202|200|202|204|204|204|206|210|204|206|206|212|214|214|210|220|222|212|216|216|216|220|210|204|206|208|202|202|216|224|224|214|220|224|222|220|224|226|226|228|230|232|232|226|224|220|222|228|228|216|212|208|204|198|194|194|194|188|187|184|181|175|||175|176|179|180|179|180|181|183|182|178|186|188|186|185|191|||194|199|202|195|196|199|199|202|||208|208|206|208|208||208|208|204|220|216|222|220|226|226|238|236|||||||224|224|226|218|222||222|222|224|226|228|232|230|232|226|236|224|218|||224|232|208|200|206|204|204|204|208|208|210|212|199|202|206|208|212||208|208|||204|204|202|208|208|212|210|212|214|216|220|226|236|242|238|246|246|256|252|248|250|252|252|252|248|242|230||230|232|230|||226|234|234|228|218|222
06561|101227|/equities/enseval-putera|JKSE||2390|2400||2410|2430|2430|2430|2420|2430|2440|2440|2460|2480|2470|2470|2480|2490|2480|2510|2500|2520|2560|2460|2480|2490|2490|2510|2490|2480|2490|2490|2490|2470|2480|2490|2490|2480|2480|2480|2490|2470|2480|2490|2480|2480|2480|2480|2500|2520|2500|2460|2470|2470|2490||2470|2470|2500|2500|2510|2500|2500|2510|2520|2520|2520|2510|2490|2540|2530|2520|2490|2490|2490|2500|2500|2500|2480|2510|2550|2500|2520|2550|2550|2570|2570|2560|2590|2560|2570|2530|2530|2530|2550|2520|2470|2450|2450|2440|2440|2430|2420|2410|2400|2400|2400|2350|2310|2300|2280|2270|2270|2270|2270|2270|2260|2260|2270|||2290|2290|2290|2290|2290|2290|2280|2280|2290|2290|2300|2290|2290|2300|2430|||2430|2420|2410|2410|2400|2400|2390|2390|||2400|2400|2390|2330|2260||2260|2330|2320|2320|2310|2310|2330|2330|2350|2370|2390|||||||2400|2420|2420|2420|2430||2430|2430|2450|2450|2450|2450|2460|2470|2460|2460|2440|2560|||2450|2450|2540|2550|2520|2570|2590|2590|2580|2590|2600|2600|2580|2600|2600|2590|2600||2590|2600|||2610|2610|2620|2610|2610|2620|2640|2640|2630|2640|2630|2640|2650|2670|2680|2680|2660|2660|2670|2660|2650|2650|2650|2650|2650|2630|2620||2620|2620|2620|||2610|2600|2610|2600|2600|2570
06562|1141289|/equities/envy-technologies-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06563|101228|/equities/equity-develop|JKSE||63|57||58|57|55|55|55|55|53|53|55|56|59|60|58|58|62|60|62|64|67|67|59|59|60|63|61|62|62|63|68|53|53|53|52|52|54|52|52|52|52|52|52|52|52|52|52|53|57|53|53|53|57||53|53|53|54|54|59|52|52|52|52|52|55|52|53|51|51|52|51|52|51|51|52|59|51|51|55|50|50|50|51|51|51|51|51|51|51|53|53|55|54|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|||||50|50|||50|50|50|50|50|51|51|51|50|||51|50|51|51|51|50|52|54|||51|51|51|50|51||50|55|50|51|51|51|51|51|51|51|50|||||||51|51|51|51|51||50|55|60|60|59|61|63|65|57|57|56|56|||57|58|59|60|62|62|62|62|62|63|63|63|63|63|63|65|63||64|61|||61|61|63|63|64|64|65|62|61|64|64|62|63|63|66|66|66|63|62|62|63|63|64|64|67|61|61||61|61|63|||75|59|60|60|60|60
06564|1174795|/equities/era-graharealty-pt-tbk|JKSE||100|99||100|98|100|100|103|118|112|110|106|99|100|100|100|102|99|99|99|99|99||99|100|99|100|100|99|98|97|97|96|88|89|88|85|87|88|88|87|88|90|92|94|92|97|98|100|98|96|101|100|99||94|100|99|93|92|84|84|83|82|83|81|80|79|87|81|80|83|78|78|80|80|82|86|80|78|74|75|80|80|80|80|81|82|85|89|83|82|81|82|80|82|81|84|85|90|86|84|87|90|90|90|90|91|92|94|95|92|91|95|91|99|90|89|||93|96|100|100|93|96|97|89|89|89|88|89|92|92|90|||93||||93|92||93||||||||||92|92|95|94|92|92|93|95|92|||||||||92|96|93|92||93|93|93|93||92|91|92|92|91|91|94|||94|94|100|92|92|93|91|92|92|92|97|97|98|94|95|98|99||90|94|||97|102|99|96|100|94|94|94|95|96|100|101|101|101|102|102|102|101|103||102|103|102|100|102|99|104||102|104|119|||109|102|101|101|102|108
06565|1156771|/equities/era-mandiri-cemerlang-tbk-pt|JKSE||26|26||27|28|29|30|29|30|30|31|31|31|31|31|33|31|32|32|32|32|32|32|32|33|33|33|33|34|34|35|36|37|34|35|36|36|36|33|35|35|34|36|36|34|34|32|33|34|35|36|39|41|38||38|38|40|39|37|41|49|55|50|46|42|39|36|33|30|28|26|24|24|25|25|24|22|21|21|20|20|22|22|24|22|20|19|18|19|19|21|21|24|24|22|20|19|18|17|16|15|15|15|14|14|14|15|15|14|13|14|15|15|14|15|16|17|||18|20|22|24|26|28|31|34|37|41|45|||50|50||||50|50|50|50|50||50|||50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|||||||50||50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50|51|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|51|52|52|53|51||50|50|50|||50|50|50|50|51|50
06566|101399|/equities/erajaya-swasem|JKSE||424|426||430|436|434|440|444|444|432|434|438|440|428|438|442|448|460|458|458|460|456|446|456|444|440|442|450|460|466|468|470|476|474|462|466|460|446|452|452|460|472|454|458|464|456|456|458|464|462|464|462|464|462||462|450|442|436|446|444|424|420|428|430|436|446|448|430|432|432|436|440|438|434|436|438|438|428|418|418|420|422|408|420|424|430|430|420|420|412|420|426|414|390|394|396|398|390|390|390|388|390|386|386|382|384|380|382|382|402|392|392|392|398|398|384|386|||404|408|412|418|414|424|420|410|408|402|400|404|406|414|408|||414|418|420|416|416|410|414|412|||426|420|408|402|406||408|408|410|412|410|410|404|420|420|432|444|||||||448|448|444|450|448||434|432|428|424|430|434|428|438|436|426|424|426|||430|432|468|484|474|480|484|486|484|484|476|470|472|464|444|456|456||460|462|||464|462|442|434|412|418|420|420|416|424|426|430|428|442|438|426|426|424|428|430|428|422|422|434|432|428|432||426|426|420|||424|424|416|416|394|360
06567|101229|/equities/eratex-djaja-t|JKSE||108|113||120|106|103|105|103|104|107|107|110|114|115|124|116|117|133|119|146|120|91|94|93|93|94|100|105|102|101|101|106|109|110|113|110|110|111|111|112|110|111|113|113|118|118|121|123|124|124|125|125|126|126||125|136|132|136|125|126|129|130|127|127|124|126|127|143|127|128|129|130|130|128|128|129|143|134|141|149|150|151|149|159|171|184|187|194|199|198|266|246|248|256|262|268|274|332|294|236|242|262|234|230|236|242|242|244|250|232|230|234|232|230|238|254|238|||232|242|252|240|238|236|236|236|232|240|242|258|234|234|236|||232|232|232|232|234|258|238|248|||238|254|250|254|244||246|250|250|250|254|260|266|260|254|254|256|||||||256|256|254|254|254||252|256|256|252|254|258|260|256|260|264|270|270|||266|272|262|264|268|276|276|272|266|260|262|266|264|270|270|264|256||258|258|||254|256|260|250|246|250|252|256|266|306|258|264|266|268|270|272|272|278|274|280|266|272|250|246|250|248|248||250|248|256|||254|258|262|280|266|272
06568|1158985|/equities/esta-multi-usaha-pt|JKSE||83|83||83|83|83|84|86|86|92|91|95|95|96|97|98|98|98|98|98|98|99|98|99|99|99|99|98|99|98|99|100|99|99|99|102|100|99|99|99|100|100|100|103|105|108|101|100|101|102|100|102|104|127||103|103|100|104|104|109|117|117|118|119|120|119|120|120|120|121|120|121|120|120|121|121|121|122|122|122|124|123|122|124|124|124|124|124|125|125|128|126|127|124|126|126|127|129|130|131|132|130|129|138|138|138|136|135|136|126|126|122|120|115|117|117|117|||109|111|107|110|105|105|101|100|100|100|99|98|94|92|89|||87|87|89|86|86|85|82|81|||80|80|80|81|81||81|78|77|75|76|76|77|76|76|76|77|||||||81|81|84|99|79||80|79|81|79|78|77|77|76|77|74|74|74|||78|79|81|81|79|72|73|73|73|73|73|73|78|76|82|74|74||75|75|||74|75|75|76|75|76|76|76|76|75|77|76|76|77|77|78|78|78|78|79|79|81|80|80|80|81|104||107|106|98|||95|90|90|90|86|86
06569|1117906|/equities/estika-tata-tiara|JKSE||123|124||125|123|124|125|126|130|134|136|138|140|143|135|137|139|142|144|143|144|148|143|143|145|146|151|148|150|151|151|153|165|146|151|168|141|143|147|142|140|142|144|146|144|148|154|163.405|156.556|161.448|201.566|252.446|190.802|150.685||146.771|148.728|152.642|154.599|158.513|155.577|160.47|154.599|159.491|157.534|155.577|160.47|165.362|161.448|150.685|149.707|151.663|146.771|148.728|151.663|145.793|144.814|145.793|146.771|151.663|160.47|160.47|164.384|164.384|169.276|176.125|172.211|173.19|173.19|174.168|177.104|173.19|173.19|174.168|174.168|176.125|177.104|181.018|213.307|176.125|181.018|180.039|181.018|181.996|181.018|177.104|182.975|195.695|217.221|184.932|184.932|172.211|175.147|179.061|190.802|185.91|186.889|189.824|||194.716|190.802|188.845|215.264|203.523|203.523|207.436|207.436|205.48|213.307|211.35|215.264|215.264|217.221|211.35|||215.264|221.135|225.049|223.092|230.92|228.963|227.006|225.049|||227.006|227.006|228.963|230.92|225.049||230.92|234.834|219.178|225.049|225.049|225.049|244.619|244.619|260.274|242.662|250.489|||||||264.188|252.446|273.973|264.188|264.188||281.801|283.757|283.757|291.585|279.844|291.585|289.628|311.155|315.069|324.853|305.284|311.155|||289.628|268.102|273.973|266.145|244.619|234.834|242.662|240.705|244.619|242.662|242.662|242.662|244.619|244.619|246.575|246.575|244.619||238.748|246.575|||244.619|242.662|248.532|244.619|248.532|242.662|234.834|234.834|227.006|221.135|219.178|223.092|225.049|225.049|223.092|223.092|227.006|225.049|230.92|234.834|236.791|244.619|246.575|254.403|246.575|248.532|248.532||254.403|250.489|238.748|||240.705|246.575|242.662|244.619|248.532|246.575
06570|101400|/equities/eterindo-wahan|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77|83|90|93||92|101|101|102|102|101|97|96|||99|100|100||100|98|97||99||100|||99|99|102|107|101|93
06572|101230|/equities/ever-shine-tex|JKSE||45|47||47|45|45|46|47|44|44|45|45|46|46|47|47|48|47|47|48|48|45|46|47|47|48|48|49|52|52|52|51|48|45|45|44|40|41|41|43|42|42|41|41|41|42|41|41|41|40|41|41|42|42||42|43|43|43|41|38|37|37|37|37|34|33|32|33|33|31|33|33|33|33|32|31|32|33|32|32|32|32|32|33|33|33|33|33|31|31|30|30|30|30|31|32|31|30|31|30|30|30|32|32|31|31|31|32|34|34|34|36|33|33|30|28|27|||26|26|26|25|25|25||25|26|26|27|27|27|26|25|||26|25|25|25|25|26|27|25|||25|25|25|25|25||25|25|25|25|26|26|26|26|26|28|28|||||||28|26|28|31|34||37|41|45|50|50|50|50|50||50|50|50|||50|50|50|50|50|||50||50|50||50||50|50|50||50|50||||50|50|50|50||50||50|50|50|50|51|51|50|50|50|50|50|50|51|51|51|51|50|51|51||51|51|51|||51|51|52|50|51|52
06573|101403|/equities/exploitasi-ene|JKSE||7|8||8|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|8|8|8|7|7|7|7|7|7|7|7|6|7|7|7|7|7|6|7|7|6|6|7|6|6|6|6|6|7|7|7|7|7|8||8|8|8|8|9|9|10|10|9|8|7|7|7|6|5|5|5|5|5|5|5|5|5|5|6|6|6|7|7|7|7|6|5|6|6|6|6|7|7|7|6|6|6|6|6|6|6|6|6|6|6|7|7|8|8|8|8|7|6|5|5|5|4|||5|5|5|5|5|5|5|4|5|5|5|5|5|4|5|||5|5|5|5|5|5|4|5|||5|5|6|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|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||13|12||11|10|9|8|7|9|8|7|6|5|5|4|4|4|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|4|4|4|4|4|4|4|4|4|4|5||4|4|5|5|5|5|5|5|5|5|4|5|5|5|5|5|5|4|4|5|4|4|5|4|5|5|5|5|4|5|6|7|6|5|4|3|3|3|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|2|||2|2|2|1|2|2|2|2|2|2|2|2|2|2|2|||2|2|2|2|2|1|2|3|||4|5|6|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|||||50|50||||50||50||||||||||50||50|||||50||||50||||50|||50|50|||||50|50||50|||||||50||||50||||||50|50|||
06575|101405|/equities/fajar-surya-wi|JKSE||4870|4870||5325||5425||||||5500|5500|5000||5225|5275|5400|5400|||5500||5500|5475|5500|5500|5500|5900|5900||5900|5900||6125|6175||6200||||||6200|6225|5850|5850|6500||5950|||6600|6600||6350|7050|7050|6500|6225|7575|7625|6950|6325|5750||||||5525|5525|5525|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5500||||||||||||||||5500|||||5550|||||||||||||||||||||||||||5800|||||||||||||||||||||||||||||||
06576|1174972|/equities/falmaco-nonwoven-industri-pt-tbk|JKSE||87|89||90|100|104|99|99|117|122|111|101|101|123|113|103|94|92|88|87|86|90|87|90|90|94|88|80|73|74|79|78|77|75|78|83|99|92|84|88|86|84|84|85|83|86|88|86|94|91|92|86|88|88||81|78|74|68|65|66|60|60|61|63|61|65|62|70|67|67|64|59|56|57|58|59|62|62|61|68|68|69|76|71|66|70|75|70|67|67|77|81|80|80|75|69|63|65|69|74|80|77|70|75|69|63|58|64|72|89|102|94|86|79|72|66|60|||55|50|46|42|39|36|36|33|30|28|26|25|24|24|23|||23|23||24|23||23|22||||23||22|22||22|22|22|22|22|22|22||22|22|23|||||||21|21|23|22|22||23|25|25|23|23|24|24|24|25|25|26|27|||28|28|28|28|28|28|28|28|29|29||29||29|29||29||31|33|||34||37|37|37|34|31|29|27|28|31|34|34|34|37|41|45|50|53|58|69|71||77|79|79|||||||||||||
06577|1168850|/equities/fap-agri-tbk-pt|JKSE||5400|5400||5400|5400|5400|5375|5400|5400|5375|5400|5350|5375|5375|5375|5350|5325|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5300|5325|5300|5300|5300|5300|5300|5300|5300|5300|5300|5275|5275|5275|5275|5300|5300|5300|5300|5300|5300|5300|5300|5325|5300|5300|5300||5300|5325|5325|5300|5300|5300|5300|5300|5300|5300|5325|5300|5300|5275|5275|5300|5325|5325|5325|5325|5325|5300|5300|5300|5300|5325|5300|5300|5300|5300|5325|5325|5300|5325|5325|5325|5300|5325|5325|5325|5325|5300|5300|5325|5325|5325|5300|5325|5325|5300|5325|5325|5325|5325|5325|5300|5300|5300|5300|5300|5300|5325|5300|||5300|5325|5300|5300|5300|5300|5325|5300|5300|5300|5300|5300|5300|5300|5300|||5325|5300|5300|5325|5300|5325|5325|5325|||5325|5300|5325|5300|5300||5325|5300|5300|5325|5300|5300|5300|5300|5325|5325|5325|||||||5300|5325|5325|5300|5325||5325|5325|5325|5325|5300|5325|5300|5300|5325|5325|5325|5300|||5325|5325|5300|5325|5325|5300|5325|5300|5325|5300|5300|5325|5300|5325|5300|5300|5325||5300|5300|||5325|5300|5300|5300|5300|5300|5300|5325|5300|5325|5325|5325|5325|5325|5325|5325|5325|5325|5300|5325|5325|5300|5300|5300|5325|5300|5300||5300|5300|5300|||5300|5300|5300|5300|5300|5300
06578|101231|/equities/fast-food-indo|JKSE||320|324||324|328|340|324|326|340|350|340|348|350|318|338|350|344|366|420|450|424|426|436|448|560|450|450|470|454|454|442|442|444|450|450|456|440|440|438|450|434|440|442|446|456|452|452|450|456|474|448|452|452|462||458|458|466|470|462|458|454|570|462|462|456|460|460|460|462|464|460|464|464|460|456|456|462|454|454|452|458|460|460|464|464|468|470|470|464|466|468|472|468|468|474|476|472|478|474|476|474|510|500|476|484|498|474|476|476|480|496|500|500|492|505|500|520|||580|580|580|595|650|570|580|580|575|585|590|590|595|595|600|||600|615|750|775|740|760|770|790|||775|780|770|770|775||785|820|820|820|810|775|775|785|805|765|765|||||||770|780|765|785|785||785|805|805|820|815|920|990|880|715|710|730|720|||730|730|720|725|725|725|730|720|700|705|710|705|730|730|730|730|740||735|735|||715|715|730|730|730|735|745|725|750|745|750|750|750|735|750|740|750|750|750|755|740|755|750|750|755|760|775||755|755|760|||780|765|765|765|730|750
06579|1172380|/equities/fimperkasa-utama-tbk-pt|JKSE|||||||45|||45||||||||45||45|||||45|44|40|39|45|41|41|45|50|54|61|66|66|60|55|50|46|42|39|36|33|33|32|33|33|31|31|30|28|30|30||32|34|34|31|35|36|40|42|42|42|40|44|44|44|41|40|40|40|41|42|42|42|41|40|42|42|43|43|43|44|43|43|43|43|43|43|43|43|43|43|43|43|43|43|44|44|43|43|43|44|44|45|45|45|46|48|46|42|44|44|44|44|44|||47|47|46|47|44|44|45|45|45|46|45|47|48|48|49|||48|45|47|47|46|48|49|49|||49|50|47|47|52||55|52|49|48|44|42|40|39|41|44|44|||||||52|48|45|45|48||49|52|52|54|54|53||54|53|52|52|52|||51|51|54|53|55|55|56|53|49|56|58|58|||||63||64|70|||69|63|58|57|59|58|58|62|65|64|59|54|57|57|57|55|55|59|63|69|72|75|75|74|75|75|74||76|76|75|||74|76|76|75|70|68
06580|101406|/equities/first-media-tb|JKSE||97|98||100|100|100|100|100|101|101|101|101|98|101|100|100|100|101|101|100|100|91|88|80|80|77|77|76|71|69|68|62|62|61|60|60|63|63|64|61|61|61|62|63|63|63|63|63|62|61|62|61|61|61||60|59|58|58|58|56|51|48|49|52|50|51|50|47|43|40|40|40|42|43|45|46|48|50|53|55|53|53|55|56|57|57|58||58|59|64|65|60|55|50|47|44|42|40|39|39|39|38|38|38|37|37|36|36|36|36|36|36|36|35|34|34|||32|32|32|32|32|32|32|32|32|34|35|35|38|38|36|||34|33||33|31|31|31|29|||29|29|30|30|31||31|32|33|33|35|35|35|37|38|38|38|||||||38|36|33|35|38||42|46|52|56|59|62|64|63|64|64|65|63|||66|66|67|67|67|67|68|69|67|70|71|71|72|71|70|72|72||72|72|||72|71|71|71|72|72|71|72|73|72|73|74|74|74|76|76|82|80|76|78|74|78|80|75|79|79|73||73|74|73|||73|72|72|72|71|72
06581|101604|/equities/tiga-pilar-sej|JKSE||120|122||123|124|125|124|123|124|128|126|128|129|124|127|133|129|129|131|133|131|135|132|132|133|135|134|136|136|136|136|135|135|131|132|131|134|130|131|132|132|132|132|132|133|134|134|135|139|140|130|130|131|130||129|130|131|131|131|131|131|132|133|134|132|131|134|132|131|132|131|133|128|127|128|132|126|126|123|120|119|119|120|124|125|126|126|133|119|118|118|118|118|117|117|118|119|118|118|118|117|122|117|117|117|119|116|117|117|116|116|116|112|109|110|107|114|||116|116|114|114|119|120|120|121|121|121|125|120|122|122|123|||124|126|126|122|123|126|121|125|||122|122|125|126|128||126|123|120|122|121|121|122|124|124|124|124|||||||123|128|124|123|135||133|133|132|133|133|131|131|132|133|132|132|134|||134|133|132|135|136|135|135|136|138|135|137|132|132|132|131|133|133||135|135|||134|133|134|135|137|136|138|143|133|134|134|136|139|138|140|153|134|134|136|136|140|137|140|145|146|155|158||184|167|130|||131|136|139|138|143|149
06582|101232|/equities/fks-multi-agro|JKSE||10775|10825||10850|||10900|10950|10950|10950|10950|10975|10975|11000|11000|||11000|11000|11000|11000|11000|11000|11000|10975|11000|11000|10400|10500|10800|11150|11150|11150|10500|10000|9500|9300|10000|10500|11175||11800|11800|11000|10075|9175|8350|8325|8275|8250|8025|8025|8000|7950||7950||7950|7450|7550|7550|7550|7525|7525|7525|7500||7500|||||7400|7375|7350||7325|||7325|7325||7300|7250|7250|7200||6800|6750|6725|6725|6750|6700|6375|6350|6275|6225||6200|6200||6200|||6100|6100||6100||6100|6100||6100|||||6100|||6100||||||5550||||||||5550|||5550||5550|||||||||5550|||||5550|5550|||||5550|||5550|||||||||5550||5550||||5550||||||5550|||||||||||5550||||||||||||||||||||||||||||||||5550||5550||||||||5550||5550||5525||||||||||
06583|1179151|/equities/formosa-ingredient-factory-pt-tbk|JKSE||170|171||173|179|172|171|175|180|172|174|179|183|179|192|176|183|212|226|179|182|186|188|189|192|193|195|190|192|198|204|200|210|195|195|199|206|210|204|206|210|232|224|244|232|192|187|190|198|200|210|210|224|260||230|178|169|165|170|169|168|171|164|170|171|173|172|170|172|170|170|172|173|174|175|175|176|179|170|170|170|170|173|169|170|170|163|165|168|173|174|194|161|162|165|165|170|172|177|180|180|178|180|179|175|175|184|169|169|175|170|170|174|174|176|175|158|||159|165|166|161|163|163|179|172|175|170|172|181|180|167|175|||174|184|175|180|188|168|168|162|||161|161|162|156|156||161|161|158|163|159|163|155|163|161|162|157|||||||157|163|165|159|161||165|158|160|160|165|170|169|163|164|170|160|161|||162|162|161|163|162|163|161|163|162|163|161|160|161|163|164|168|164||167|170|||169|167|169|165|165|167|166|165|169|165|171|171|171|171|172|172|172|172|175|170|171|173|174|171|186|185|171||177|167|165|||165|170|167|172|168|180
06584|101407|/equities/fortune-indone|JKSE||4870|5425||5475|5900|5500|4870|4790|4860|5150|5500|6000|5500|4630|4870|5150|5400|5575|6200|8075|7225|6075|4870|3900|3550|3450|3140|3120|3150|3490|4190|4320|4350|4030|3670|3340|3040|2770|2520|2520|2800|3110|3110|2830|2580|2350|2140|2370|2630|2920|3240|4000|4400|4840||4400|4480|4080|3710|3380|3750|3410|3100|2820|2570|2340|2130|||||||||||||||||||||||||||||||||1940|1555|1245|1135|1035|1050|1070|975|890||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||810|740|675|615|560|510|464|438|428|424||402||||||||||366||310|252|187|142|137|137|138|136|136|137|137|138|143|137|139|145|140|141|137||140|140|140|||148|145|149|150|150|148
06585|101408|/equities/fortune-mate-i|JKSE|||||||||||||||||545|436|350|280|228|230|234|238|242|246|248|242|246|248|248|254|266|248|250|252|252|268|248|258|252|254|254|260|266|268|290|282|304|254|276|306|338|294|264||380||316|254|189|162|135|134|135|133|134|135|135|135|139|134|135|138|141|136|134|134|135|135|135|134|134|134|137|135|136|136|139|140|142|141|141|147|163|151|153|150|149|149|152|152|152|151|153|150|152|153|163|167|134|135|130|144|133|132|132|140|143|||147|147|149|148|152|159|151|155|157|163|164|159|163|164|165|||164|164|163|164|165|164|167|163|||169|212|166|166|171||171|180|178|184|179|181|183|183|192|195|195|||||||206|206|214|220|238||336|270|208|210|200|202|202|200|202|202|200|204|||208|202|204|212|216|214|218|222|224|232|232|226|232|230|236|240|240||250|242|||246|248|254|260|266|258|260|266|268|270|270|278|282|278|278|296|280|280|286|286|290|294|300|306|330|374|324||324|330|330|||338|322|324|328|330|332
06586|1009373|/equities/forza-land-indonesia-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06587|1141613|/equities/fuji-finance-indonesia-tbk-pt|JKSE||212|210||208|206|204|200|194|193|191|191|192|194|191|200|188|188|190|186|190|191|190|186|189|185|195|194|195|194|193|193|194|195|194|196|196|204|198|206|199|199|206|190|191|189|193|198|220|194|195|193|197|195|194||190|190|193|191|195|190|193|193|194|195|193|195|195|197|200|195|194|197|197|202|198|199|202|202|210|210|270|254|206|212|218|212|222|212|226|294|256|212|193|194|196|199|200|193|195|196|204|210|216|218|218|220|228|226|240|240|224|224|224|224|238|224|226|||226||226|224|226|224|226|226|228|238|240|230|238|238|236|||238|238|234|234|246||226|228|||240|248|230|232|240||242|244|248|244|244|246|248|228|230|224|230|||||||226|228|226|230|232||232|232|230|228|230|230|232|232|240|230|240|240|||238|236|238|240|234|236|238|230|236|236|232|234|246|242|240|240|238||244|260|||258|260|272|262|272|272|270|272|274|258|264|264|266|266|270|272|268|282|282|302|300|312|270|256|260|262|264||268|262|264|||268|274|266|276|274|268
06588|101410|/equities/gajah-tunggal|JKSE||1155|1170||1170|1170|1140|1160|1170|1165|1180|1175|1225|1235|1220|1265|1270|1260|1305|1325|1330|1355|1390|1370|1220|1240|1270|1260|1235|1230|1225|1230|1245|1235|1210|1215|1220|1210|1220|1220|1215|1220|1230|1290|1315|1305|1320|1325|1330|1340|1335|1295|1295|1280|1300||1305|1310|1300|1300|1310|1325|1315|1295|1320|1345|1385|1355|1330|1340|1360|1310|1255|1275|1285|1260|1260|1240|1230|1215|1200|1220|1180|1185|1160|1230|1270|1200|1205|1205|1165|1130|1140|1135|1135|1150|1170|1185|1190|1205|1185|1190|1190|1190|1170|1185|1165|1210|1245|1270|1220|1120|1130|1135|1100|1100|1100|1080|1030|||1065|1075|1080|1090|1085|1090|1090|1095|1120|1105|1090|1140|1155|1180|1175|||1185|1225|1230|1215|1185|1150|1150|1160|||1150|1190|1200|1210|1235||1170|1115|1095|1140|1175|1170|1160|1190|1215|1240|1300|||||||1320|1400|1420|1460|1490||1260|1290|1270|1260|1285|1280|1250|1200|1155|1175|1210|1190|||1170|1175|1190|1185|1220|1205|1185|1145|1175|1210|1195|1175|1155|1080|1070|1075|1095||1080|1050|||1045|1040|1085|1080|1095|1115|1090|1075|1070|1105|1100|1110|1155|1175|1170|1185|1220|1195|1215|1245|1250|1255|1305|1300|1240|1110|1090||1070|1080|1100|||1125|1175|1125|1015|1015|1015
06589|1156094|/equities/galva-technologies-tbk-pt|JKSE||348|352||352|350|350|352|348|350|354|354|352|352|352|350|372|354|354|356|360|356|360|368|348|352|356|352|356|354|368|344|344|350|360|358|360|372|358|364|364|362|374|380|364|390|370|384|408|344|356|352|342|344|364||344|350|346|382|344|334|334|336|334|338|332|340|342|336|336|336|340|346|346|372|354|346|348|350|354|356|362|358|362|364|366|402|366|366|368|368|372|370|378|378|378|378|374|380|386|390|392|380|392|400|400|404|394|390|394|402|408|404|324|316|314|308|314|||314|316|316|314|310|306|310|310|310|308|310|310|310|312|314|||310|314|308|308|308|308|304|316|||316|310|308|318|318||320|320|320|330|334|352|424|442|470|450|408|||||||460|368|358|380|380||400|400|400|394|396|406|406|406|410|410|410|412|||412|414|418|430|436|434|446|448|430|432|424|432|434|420|420|430|438||448|450|||456|440|452|454|460|466|472|464|488|500|444|462|466|462|466|474|468|472|488|515|505|740|670|690|700|680|670||745|795|690|||730|600|620|590|595|605
06590|101411|/equities/garda-tujuh-bu|JKSE||240|248||250|250|248|246|254|250|264|248|248|252|254|258|262|256|268|264|266|268|270|272|272|274|280|284|282|286|286|294|310|280|280|282|282|284|286|288|286|284|286|288|292|304|316|284|288|290|286|286|296|288|290||282|282|282|288|290|284|288|292|294|298|304|324|314|280|280|282|284|282|280|284|286|286|288|292|298|278|280|288|276|286|288|290|300|306|316|320|318|320|326|348|330|286|288|300|294|296|298|302|306|320|314|342|346|284|234|240|230|236|242|246|248|218|228|||238|248|258|258|264|262|272|276|276|278|282|288|288|296|306|||320|332|344|284|268|268|278|284|||294|326|294|300|290||300|292|300|302|310|320|308|314|320|322|332|||||||334|326|346|350|376||386|386|394|398|400|400|404|402|410|426|394|398|||400|412|412|424|406|404|396|404|430|386|382|388|400|408|412|408|408||400|412|||454|472|404|418|418|444|440|462|510|454|380|390|402|406|406|412|412|416|418|426|428|430|444|454|452|462|434||438|466|480|||490|600|492|394|336|354
06591|101412|/equities/garuda-indones|JKSE||60|59||59|59|58|55|56|57|57|57|58|59|59|58|57|56|55|56|56|59|62|64|63|64|63|64|64|64|64|65|65|65|65|65|65|65|66|65|65|65|66|65|70|70|66|69|74|76|76|76|75|73|72||70|69|68|65|64|64|63|63|63|63|63|64|64|64|63|63|64|64|63|63|63|63|62|61|61|61|61|59|58|61|61|61|61|61|62|62|62|64|64|59|54|52|52|52|52|52|51|50|50|50|50|50|51|51|51|50|51|51|52|52|52|52|51|||50|50|51|51|50|53|54|54|54|56|56|58|58|59|59|||60|60|59|60|60|59|59|60|||60|60|60|62|62||62|61|60|60|62|62|63|65|65|67|65|||||||64|64|66|66|60||55|58|70|76|79|72|72|71|72|72|72|72|||71|71|70|70|72|73|72|73|74|69|69|68|68|69|70|71|71||70|68|||67|68|68|71|69|69|73|73|69|70|70|71|72|73|74|74|75|74|74|74|75|76|78|78|75|76|75||70|71|71|||71|76|78|79|84|83
06592|1052356|/equities/garuda-maintenance-facility|JKSE||52|53||53|55|55|55|55|54|53|55|55|55|55|55|55|56|56|57|60|61|68|68|69|68|68|67|69|70|71|71|71|71|70|70|70|70|69|68|66|66|66|67|67|65|63|68|71|71|71|69|68|68|67||65|66|65|65|62|62|62|62|60|60|60|60|59|59|60|60|61|61|61|60|60|57|57|59|59|60|60|59|59|61|61|61|60|60|60|60|61|63|61|56|53|53|52|51|51|52|53|52|52|52|52|52|52|53|53|54|50|47|45|51|51|51|51|||52|53|53|54|53|54|55|56|56|55|56|56|54|54|55|||56|56|58|58|56|56|56|57|||57|57|57|57|58||57|58|58|58|58|60|62|63|66|66|66|||||||66|64|64|59|54||60|65|76|79|80|78|77|77|77|77|77|78|||78|78|78|78|79|79|78|79|80|79|78|78|77|78|78|79|79||78|77|||79|78|79|80|80|79|80|80|80|79|80|80|80|80|80|80|80|80|80|80|80|80|80|80|80|80|80||81|80|79|||78|80|80|78|80|81
06593|955953|/equities/garuda-metalindo-tbk|JKSE||1225|1200||1185|1215|1210|1160|1120|1140|1150|1140|1105|1140|1105|1120|1125|1115|1140|1105|1105|1100|1125|1140|1175|1200|1200|1190|1190|1185|1200|1175|1165|1155|1160|1165|1150|1140|1140|1130|1125|1110|1100|1095|1090|1100|1090|1080|1070|1085|1085|1075|1070|1055|1045||1050|1045|1050|1035|1040|1035|1040|1020|1030|1030|1030|1015|1020|995|985|980|980|985|985|980|990|985|995|985|985|985|985|990|990|1005|995|995|990|995|950|945|940|945|935|935|930|915|920|925|915|920|920|925|935|920|930|930|920|920|925|930|930|910|915|915|920|910|910|||910|915|935|945|910|910|915|910|915|825|810|810|815|810|800|||795|780|740|735|730|725|725|720|||720|740|765|775|830||850|840|840|835|840|845|840|840|1010|850|835|||||||835|840|840|840|840||840|840|840|835|840|840|835|835|875|830|825|825|||820|820|800|780|775|785|785|775|775|775|780|805|755|755|755|750|755||750|760|||745|740|755|745|755|755|740|760|750|760|765|770|760|755|760|800|800|755|770|760|755|755|805|810|765|750|740||745|750|745|||740|735|745|815|875|725
06594|1097268|/equities/garudafood-putra-putri|JKSE||404|410||402|412|404|404|406|412|406|404|408|408|418|444|448|464|468|480|444|458|450|420|422|422|424|420|422|420|418|416|414|416|418|414|412|416|418|410|408|408|410|412|410|416|420|414|410|390|384|384|380|378|380||378|382|380|412|370|370|370|370|370|370|380|370|370|370|368|370|368|370|370|372|372|374|372|372|372|372|372|372|372|374|380|378|376|376|378|378|376|376|378|378|378|378|380|380|378|374|378|378|370|368|370|370|366|366|368|366|368|370|368|366|378|386|386|||392|394|400|400|400|400|400|400|400|402|400|400|402|402|402|||410|410|410|410|410|414|416|420|||420|422|422|424|420||420|418|430|422|422|422|422|420|422|420|434|||||||422|424|422|424|428||428|430|428|434|438|432|432|428|426|428|430|434|||434|420|424|428|436|440|450|426|426|428|426|426|426|426|436|430|430||440|428|||430|432|432|436|440|442|434|424|424|428|426|430|436|436|434|432|438|438|444|442|442|438|438|440|452|460|456||434|418|416|||414|414|416|416|414|418
06595|1153099|/equities/gaya-abadi-sempurna|JKSE||51|51||51|51|51|52|51|51|52|53|53|53|54|54|54|55|56|56|56|56|57|57|57|58|58|58|58|58|60|59|58|57|57|57|58|58|58|57|58|58|58|58|58|58|58|58|59|59|60|59|59|62|64||60|55|56|56|57|57|58|56|56|56|57|62|57|58|58|58|58|55|54|52|52|52|52|52|53|53|54|54|56|54|55|58|61|60|59|60|65|57|61|64|68|67|68|63|64|59|62|53|52|52|53|55|56|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|51|53|53|53|53|54|||55|55|55|55|56|54|54|56|||56|57|56|58|59||59|59|61|63|60|57|57|55|56|60|63|||||||66|68|63|69|68||68|75|82|68|51|51|51|51|51|51|51|51|||51|52|53|52|53|53|56|54|55|55|55|57|57|56|57|59|58||60|61|||63|65|67|66|66|68|67|67|68|69|70|72|72|72|72|73|73|74|74|75|76|77|79|76|76|76|76||76|77|75|||76|75|75|76|79|77
06596|101413|/equities/gema-grahasara|JKSE||262|234||234|232|236|238|242|240|230|278|238|244|254|264|298|266|266|270|268|268|268|268|272|268|258|264|272|286|260|262|288|286|272|258|256|256|258|258|260|256|266|270|270|262|270|264|272|278|298|262|262|268|266||268|272|278|290|332|340|276|276||274|274|278|272|272|280||278|276|278|278|288|280|278|280|280|268||||266|290|278|288||280||282|288|288|288|278|288|288|288|288|280|288|290|292|296|300|286|286|274|298|288|302|282|298|290|284|284|294|||290|278|288|286|280|298|290|288|288|272||284|288|296|288|||274|286|282|300|292|294|268|268|||292|294|286|294|294||276|294|314|270|290|312|268|268|274|274|280|||||||280|316|312|262|270||268|270|268|270|270|254|268|272|272|274|276|270|||266|268|270|268|260|254|252|250|248|282|258|252|248|268|286|240|244||242|248|||248|256|256|286|260|302|250|254|258|246|258|278|276|316|266|272|282|310|254|262|262|284|266|270|288|274|||282|286|278|||238|244|248|250|250|246
06597|1177036|/equities/geoprima-solusi-tbk-pt|JKSE||356|390||356|||||||||||||||324||260|194|144|109|109|109|110|111|112|106|107|107|106|106|107|107|107|107|107|110|108|110|112|117|106|107|109|107|108|110|112|114|110|108||111|115|113|118|133|105|105|105|105|107|109|109|110|114|109|109|110|110|111|110|109|110|110|109|110|111|113|113|110|112|114|116|114|112|112|115|114|121|127|129|135|141|145|139|138|139|135|135|136|136|138|137|137|142|153|133|132|139|138|148|146|176|234|||244|248|248|256|256|252|254|254|240|240|240|244|244|242|248|||242|238|242|236|230|240|232|240|||234|238|242|234|228||240|238|242|222|230|246|240|262|244|246|220|||||||220|224|224|236|224||195|198|212|208|174|177|214|194|191|145|137|129|||130|130|128|131|130|137|128|128|131|129|129|131|135|141|129||125||120|124|||123|128|128|128|127|129|128|129|127|131|132|130|128|129|128|131|128|131|129|134|135|139|132|139|144|133|138||145|144|147|||143|143|150|151|159|160
06598|1073263|/equities/gihon-telekom|JKSE||1675|1680|||1690|1700|1735|1675|1650|1665|1680|1690|1660|1655|1660|1660|1655|1655|1680|1685|1700|1685|1685|1695|1715|1725|1720|1740|1705|1710|1720|1730|1710|1705|1710|1710|1720|1730|1705|1730|1730|1750|1750|1740|1750|1750|1725|1730|1740|1740|1730|1730|1705|1720||1775|1720|1690|1715|1740|1695|1750|1710|1720|1750|1720|1705|1700|1700|1705|1710|1710|1710|1710|1720|1720|1695|1720|1720|1720|1695|1690|1700|1655|1715|1715|1715|1775|1810|1840|1850|1835|1835|1835|1870|1865|1830|1880|1820|1820|1840|1840|1880|1660|1700|1690|1710|1730|1695|1700|1700|1675|1630|1630|1720|1640|1640|1640|||1680|1735|1765|2010|2040|1910|2000|1785|1755|1740|1780|1775|1800|1795|1795|||1800|1800|1790|1775|1795|1820|1795|1800|||1820|1840|1800|1800|1805||1850|1850|1855|1865|1880|1880|1870|1855|1875|1875|1885|||||||1875|1875|1870|1870|1875||1885|1885|1885|1890|1870|1875|1865|1875|1875|1850|1855|1875||||1860|1880|1860|1885|1865|1830|1870|1890|1835|1870|1850|1960|1845|1915|1950|1945||1900|1830|||1825|1855|1815|1815|1870|1870|1865|1850|1840|1835|1845|2190|1900||1900|1905|1880|1840|1840|1835|1815|1810|1890|1890|1890|1865|1890||1925|1920|1850|||1840||1860|1800|1800|1800
06599|1155107|/equities/ginting-jaya-energi|JKSE||45|43||44|44|43|42|42|42|43|44|44|42|42|39|36|36|36|37|37|37|37|37|38|39|39|39|39|39|39|39|39|37|38|40|41|41|42|44|42|40|40|40|40|40|39|39|40|40|40|42|42|44|43||43|43|42|41|42|42|42|46|45|44|45|43|40|37|36|36|36|41|45|45|44|40|39|36|36|35|36|36|36|33|30|28|26|24|24|24|24|24|22|23|23|24|24|22|20|20|21|23|25|26|26|27|28|28|28|27|27|27|27|28|26|24|22|||20|19|18|18|18|18|19|21|21|20|19|18|17|16|15|||14|13|13|12|11|10|9|9|||9|8|9|9|10||11|12|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50||50|50|
06600|101414|/equities/global-mediaco|JKSE||200|202||202|202|200|199|202|200|204|206|208|210|208|210|214|220|222|212|214|220|228|220|222|226|226|228|230|234|228|224|226|224|224|226|226|228|224|220|220|224|224|226|226|226|228|230|232|232|230|230|232|234|234||230|230|236|226|228|230|232|230|232|232|232|234|234|236|238|240|236|248|252|224|224|220|220|220|218|218|214|214|212|218|222|226|228|230|232|228|228|230|234|234|234|236|242|232|228|228|228|234|228|228|228|230|228|224|220|218|214|216|220|224|220|210|220|||228|230|232|232|236|238|234|238|238|232|232|232|232|232|232|||234|236|244|256|258|232|232|234|||240|244|246|242|244||236|232|234|236|236|236|232|234|232|236|244|||||||246|250|248|248|248||256|260|258|246|246|248|240|238|234|240|242|240|||242|236|236|232|234|240|242|242|244|248|248|248|246|244|248|252|252||248|254|||254|254|258|258|258|260|260|260|260|262|260|266|270|266|272|278|282|262|262|262|262|266|270|270|270|274|270||268|266|268|||268|266|264|256|258|258
06601|1177101|/equities/global-sukses-solusi-tbk-pt|JKSE||76|75||78|78|79|82|79|77|77|73|79|85|79|84|85|85|85|86|85|82|81|74|78|87|94|86|79|72|66|60|56|56|57|57|58|59|57|57|57|61|59|57|59|59|60|61|63|63|62|62|61|60|60||59|59|59|58|58|58|57|57|57|57|55|55|56|55|57|56|57|58|57|57|57|58|56|56|57|57|57|57|57|57|57|57|57|57|57|57|57|55|55|55|55|55|55|57|54|55|55|54|54|54|56|54|55|51|57|53|52|55|52|49|49|50|53|||54|54|54|54|55|55|53|56|55|55|56|56|56|57|57|||55|56|56|57|57|54|55|56|||57|56|57|58|58||58|58|58|57|56|59|59|58|60|63|59|||||||58|60|60|61|60||63|67|65|62|63|62|62|62|63|63|63|64|||62|63|62|61|64|63|60|57|59|57|58|57|57|57|54|55|55||55|56|||57|62|60|58|55|55|56|55|54|51|49|49|50|53|53|50|50|50|49|50|49|47|48|47|49|50|49||48|50|51|||52|53|55|52|53|53
06602|101415|/equities/global-telesho|JKSE|||||||65||||65||||||65|||65|65|65|||65|65|||||68|68|||70|70|||||||||71||75||||||75||||75|75|75|74|||||||74|||||74||||74||||||||||74||||||||||||||||74|||||||||||||||||||||||||||||||||||||||75|||74|||||68|||||||||||||||||||||||||68|71|76||76|84|84|93|99|117|107|115|105|96|88|80|||73||78|72|||73|76|79|79|79|81|81||85||93||93|93|||91|||100|104||||||||102|||||102|102|106|108|103|107|111|112|104|109||109|120|111|||112|104|107||122|122
06603|101416|/equities/golden-eagle-e|JKSE||735|740||860|785|715|715|715|720|715|710|710|710|710|710|710|710|710|710|710|715|725|745|745|735|765|775|790|785|820|850|840|820|845|860|845|855|855|870|855|845|875|875|835|770|770|775|780|775|785|780|785|785|790||785|770|775|790|800|800|770|790|750|735|745|805|730|730|730|735|725|730|735|735|730|725|735|735|720|740|730|730|730|730|720|730|735|735|740|720|725|720|725|725|725|720|725|730|730|730|730|730|730|725|730|730|725|735|735|725|725|730|715|730|735|710|745|||735|780|730|735|750|755|760|740|760|745|730|745|740|750|740|||740|745|745|735|745|755|760|755|||755|765|765|765|770||765|760|770|770|770|770|760|760|795|785|780|||||||810|755|765|765|770||795|860|810|765|770|755|770|780|800|840|845|835|||850|870|840|890|780|780|790|810|785|780|785|785|770|765|770|760|780||780|760|||765|785|790|790|795|805|810|810|815|830|860|880|870|875|890|895|905|910|885|890|895|905|920|910|920|935|930||1070|945|925|||975|1285|1300|1300|1300|1300
06604|101233|/equities/golden-energy|JKSE||11575|11575||11000|11000|10475|10250|10400|10400|10550|10700|10950|10975|10875|10975|10975|11000|11225|11500|11550|11700|12600|10650|10500|10975|10975|11100|11300|11550|11725|11600|11850|11300|11425|11525|11350|11400|11825|12225|12550|12925|12675|12900|13100|13800|13675|13400|13550|13575|13575|13800|13850|13975|13375||14025|14300|14275|14425|14350|14700|15175|15025|14025|15225|17000|18800|15675|13075|10900|9775|9300|9300|9350|9425|9300|9350|9575|9950|9475|9075|9150|9250|9275|9525|9650|9500|9475|9600|9850|9750|9675|9875|11575|10150|8600|8275|7575|7450|7400|7475|7475|7500|7725|7700|7325|7275|7050|7025|6950|6950|6925|6875|6950|6950|6875|6850|6800|||6900|6650|6500|6625|6975|7000|7050|7025|6925|6750|6300|6150|6025|6250|6275|||6325|6325|6300|6250|6150|6150|6150|6200|||6125|6150|6150|6150|6150||6100|6100|6150|6125|6100|6150|6175|6125|6125|6100|6100|||||||6025|6075|6025|5925|5900||5925|5925|5925|5900|5900|5900|5925|5925|5900|5900|5900|5900|||6000|5950|6000|5775|5775|5775|5775|5775|5775|5800|5800|5800|5800|5800|5825|5850|5875||5825|5825|||5850|5800|5875|5875|5875|5950|5900|5925|6000|5800|5825|5825|5900|5900|5900|5900|5925|5900|5875|5875|5850|5900|5950|5925|5900|5950|5875||5900|5850|5850|||5850|5875|5800|5825|5875|5875
06605|1138474|/equities/golden-flower-tbk-pt|JKSE||1640|1500||2230|1790|1435|1150|1010|1040|1100|1290|1400|1360|1445|1600|2120||1915|1535|1230|985|790|635|620|640|665|630|695|680|615|615|640|650|610|600|610|660|625|850|810|905|775|785|795|800|795|810|835|780|835|845|850|850|820||825|830|850|900|830|825|870|830|750|830|905|885|935||990|870|915|825|660|600|565|645|605|655|735|600|490|466|466|515|472|484|625|520|436|436|440|430|434|424|440|540|490|392|396|404|414|396|400|406|416|422|384|384|398|428|408|428|410|440|390|438|402|||422|450|448|430|428|450|438|440|486|430|430|434|458|450|456|||458|492|486|510|555|555|535|600|||600|560|525|555|570||575|650|590|600|545|590|472|472|442|468|585|||||||685|590|474|414|498||610|740|595|476|382|306|260|302|386|436|396|390|||466|422|500|476|496|505|500|560|560|540|575|605|605|565|580|600|635||740|815|||780|625|500|400|364|366|370|394|384|398|380|408|430|450|446|450|480|595|545|605|550|610||675|770||||||||||||||
06607|943650|/equities/goodyear-indon|JKSE||1515|1515||1510|1505|1505|1555|1505|1515|1515|1500|1530|1520|1545|1500|1485|1485|1490|1515|1495|1540|1545|1530|1525|1520|1525|1515|1535|1535|1530|1520|1525|1535|1520|1560|1570|1520|1540|1520|1530|1535|1540|1510|1530|1510|1520|1515|1535|1550|1535|1535|1545|1530|1545||1555|1570|1540|1550|1555|1530|1545|1540|1550|1570|1570|1570|1555|1570|1550|1550|1585|1550|1580|1545|1570|1575|1525|1550|1530|1530|1540|1570|1565|1570|1610|1640|1675|1650|1650|1630|1650|1635|1650|1500|1610|1710|1465|1445|1435|1435|1440|1425|1430|1420|1415|1435|1435|1420|1435|1425|1430|1470|1415|1430|1465|1495|1440|||1545|1500|1570|1600|1605|1600|1650|1625|1630|1630|1640|1680|1690|1780|1800|||1750|1500|1210|||||1210|||1240||||||1250|1175|1170|||1180|1190|1190|1200|1200|1235|||||||1260|1275|1290|1290|1310||1310|1310|1310|1300|1305|1320|1350|1340|1300|1275||1305|||1295|1300|1275|1295|1320|1305|1345|1285|1345|1345|1270|1360|1280|1310|1325|1335|1265||1345|1310|||1250|1345|1305|1315||1390||1390|1390|1365|1390||1400|1395|1400|1450|1445|1415|1450|1425|||1445||1450|1390|1460||1470|1395|||||1465|1420|1470|1460|1450
06608|101418|/equities/gowa-makassar|JKSE||3700|3480||3430|3500|3550|3590|3800|4060|4130|4090|4230|4280|4390|4180|4390|4200|4900|5000|5000|4850|5000|4400|4400|4040|4030|4070|4080|4160|4290|4500|3990|4010|4040|4020|4120|4080|4110|4140|4140|4070|4170|4170|4210|4210|4240|4320|4210|4300|4180|4270|4340|4260|4460||4430|4420|4380|4510|4410|4450|4520|4670|4700|4850|5425|4820|4900|4920|5100|4990|5125|5225|5575|5675|5700|5450|5700|5775|5900|5650|6250|5975|5025|4830|5400|4780|4800|4880|4910|4900|5400|4960|5875|5000|5000|5950|5275|5400|5075|5100|6000|4840|4900|4950|4950|5025|5275|4290|3930|3960|4000|4090|3540|3700|4900|5000|6400|||6625|6775|6900|6700|7000|7000|6250|6175|6000|5700|5950|5000|5125|5200|4800|||||||||4630||||||||||||4700||||||||4800|||||||4500||4500|||||4550|||||||||||||||||||||4200||||4270|||4300|3970|||3640|||3670|3700|3370|3080|3410|3780|4200|4660||5200|5225|4990|4590|4400|4150|3790|3490|3190|2900|2830|2700|2660|2640|2600|2520|23875|||23875||23850||||||||
06609|101419|/equities/gozco-plantati|JKSE||101|101||100|101|99|101|102|102|105|101|99|102|106|105|101|98|100|99|103|103|104|106|105|109|117|102|103|101|91|91|90|91|91|90|88|89|90|90|89|89|90|89|90|90|91|91|92|93|92|93|93|93|93||93|94|96|94|96|99|93|89|90|91|94|100|101|91|94|94|91|91|92|91|90|92|91|88|88|88|88|89|86|89|90|90|91|91|92|90|90|92|92|94|93|93|91|90|91|90|92|93|92|91|92|93|93|96|94|88|85|87|85|86|87|82|84|||87|88|90|94|93|87|88|92|98|97|95|96|99|101|100|||104|109|110|123|118|93|81|81|||82|84|84|84|86||87|87|81|85|86|85|84|85|87|89|86|||||||89|96|97|96|97||98|99|100|99|101|103|102|102|103|102|104|102|||103|104|98|100|105|101|106|98|96|98|99|99|100|103|103|106|103||102|107|||109|110|112|111|112|117|116|118|119|126|137|139|126|129|131|119|120|120|118|121|126|130|133|134|135|136|137||128|132|136|||138|144|151|150|157|163
06610|985853|/equities/graha-andrasentra-propertindo|JKSE||8|8||8|8|8|8|8|7|8|8|8|8|8|7|6|7|8|9|10|10|10|10|11|12|11|11|10|9|9|10|9|9|9|9|9|9|9|9|10|10|10|9|9|9|9|9|8|9|9|10|10|10|10||10|10|10|11|11|11|12|11|10|9|9|9|9|8|8|8|8|8|8|8|8|8|8|7|8|8|8|7|7|8|8|8|9|9|9|9|8|8|8|8|7|7|7|7|7|7|6|6|6|6|6|6|6|7|6|6|6|6|6|5|5|5|4|||4|4|4|5|5|5|5|5|6|6|6|6|6|6|6|||6|6|6|7|6|6|6|6|||6|7|7|8|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45||50||||50||50||||||50|50||50|||||50|50||||50||||||||||||50|50||50|50|||50|50||||||||||50|50||||50|||||50|50|50||
06611|101420|/equities/graha-layar-pr|JKSE|||2000||||||||||||2000|||2000|2000||2000|2100||||||||2200|2100|2100|2100|||2020||2020||2020|2020||2000|2000|2000|2000|2000|2000|1925|1925|1925|1925|1925|1925|1925||1925|1925|1925|1945|1840|1840|1840|||1850|1850|1940|1910|1945|1895|1910|1940|1910|1950|1900|1950|1925|2020|1970|2050|1915|1875|1875||1800|1825|1825|||1810|1855|1870|1885|1945|1885|1885|1880|1980|2020|1915|2030|2020||||1970|1980|1970|1970|2070|2240|2400|2490|2060|1920||1850||||1920|1910|1920||1920|1890|1940|1920|1925|1935|1935|1940||1910|1925|||1870||1870|1915||1890|1840|1790|||1775|1775|1785|1795|1780||1820|1795|1785|1790|1865|1795|1725|1965|2030|2030|2000|||||||2060|2000|2010|2040|2050||2060|2240|2310|2490|2000||2010|2020|2000|2100|2060|1990|||1905|1885|1950|1840||1930|1900|1890|1900|1900||1875|1870|1910|1895|1910|1955||1985|2080|||1960|1945|1950|1975|1985|1985||2190|2140|2050|2020|2030|2090|2060|2120|2400|2100|2160|2210||2220||2240|2360|2210|2040|2110||2350|||||||2370||2370|2380
06612|1166028|/equities/grand-house-mulia-pt|JKSE|||||||||||||||||||||||||||||366|310|284|270|228|228|228|226|232|224|226|222|232|236|242|216|220|222|222|230|230|228|226|230|242|244|254||266||270|216|236|252|246|184|137|139|137|139|138|136|140|142|136|136|136|137|136|137|136|138|147|140|140|142|148|148|142|157|151|149|148|149|149|160|149|149|156|151|149|149|150|150|151|150|150|150|151|150|160|158|162|150|161|151|150|154|151|151|157|||150|161|144|156|164|165|159|159|162|164|169|172|169|169|176|||178|192|170|184|156|157|154|158|||159|156|157|165|154||150|148|141|160|140|150|128|130|135|141|165|||||||145|117|126|133|153||165|167|167|167|166|163|165|183|190|192|197|198|||202|202|204|204|206|210|214|214|216|218|214|216|216|220|224|224|226||226|226|||224|226|224|226|228|228|228|224|224|224|228|226|228|240|226|226|230|246|218|224|242|242|242|244|250|248|242||258|222|220|||222|236|240|220|220|220
06613|101421|/equities/grand-kartech|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06614|101422|/equities/greenwood-seja|JKSE||134|136||134|134|135|135|135|135|134|135|135|136|136|136|135|137|136|136|139|138|140|139|139|140|140|141|139|138|141|141|142|142|142|143|145|142|142|147|146|144|147|144|145|145|146|145|146|148|148|150|150|148|147||144|143|145|146|142|142|142|145|158|160|160|166|169|167|168|164|165|186|154|152|152|152|152|151|152|151|153|146|148|151|154|153|154|155|149|150|150|149|155|150|151|152|154|154|154|155|156|148|144|147|148|147|145|147|140|140|140|141|141|143|143|143|146|||143|143|142|148|145|148|148|144|145|144|145|145|141|140|139|||140|140|140|140|140|132|133|135|||135|139|136|140|140||143|141|140|141|143|147|142|140|141|144|145|||||||147|143|145|149|145||146|144|145|145|146|149|144|146|150|149|147|147|||147|148|148|147|149|149|147|148|150|150|150|150|149|150|149|148|151||151|152|||152|149|152|150|153|153|150|151|158|153|153|153|154|154|156|156|156|156|159|156|156|160|160|159|157|158|156||154|161|154|||155|155|159|161|163|161
06615|1177104|/equities/gts-internasional-tbk-pt|JKSE||35|35||35|35|34|33|33|34|34|33|34|35|36|36|37|37|39|39|39|40|40|39|41|43|42|39|36|33|33|33|33|34|34|34|33|33|33|33|34|34|34|32|31|30|30|30|31|32|33|33|33|34|34||33|33|33|34|34|34|35|35|33|32|31|30|30|30|30|32|32|32|32|33|34|35|34|35|35|35|35|35|34|34|34|34|35|36|37|37|35|34|34|36|39|40|37|35|35|40|44|47|45|41|38|35|32|31|29|29|28|27|25|23|23|24|24|||24|24|24|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|52|50|50|50|50|50|50|51|51|51||50|50|||50|50|50|50|50|50|50|51|50|50|50|51|51|50|50|51|51|52|52|50|51|51|51|50|50|50|50||50|50|50|||50|50|50|50|50|50
06616|101423|/equities/gudang-garam-t|JKSE/MSCI_EEM/EMCONSGROWTH||13000|13250||13425|13425|13200|13200|13300|13250|13300|13400|13500|13650|13525|13350|13400|13375|13875|13525|13750|14150|14200|14875|15000|15200|15400|15600|15625|15675|15750|15725|15750|15900|15900|15850|15775|16000|16025|16100|16125|15925|16075|16200|16200|16150|16275|16300|16675|17200|15775|15950|16025|16025|16025||16200|16150|16225|16125|16175|16175|16050|16150|16125|16200|16375|16050|16025|16250|16375|16475|16850|16600|17000|16200|15025|14950|15050|15050|14900|14800|14800|14975|15175|15525|15775|15700|16200|16600|16600|16625|16800|17025|17275|17350|17000|17075|17000|17050|17100|17275|17400|17475|17475|17325|17325|17475|17500|17650|18000|18875|18550|18350|18375|18575|18350|18175|18300|||18425|18525|18800|18800|18750|18850|18350|18450|18625|18975|19850|19200|19300|19375|19325|||19350|19450|19675|19450|19350|19175|18525|18100|||18000|18050|18075|18000|18425||19250|19175|19200|19600|19675|19725|19725|19700|19700|19825|19875|||||||20050|20000|19675|19700|19800||20075|20200|20175|20050|20150|20200|20025|19750|19775|20050|20000|20075|||20200|20200|20225|20325|20525|20400|20800|20725|20150|20425|20400|20425|20525|20750|20750|20650|20800||20025|20175|||20350|20375|19750|19825|19775|19975|20100|20075|20250|20275|20225|20175|20375|20400|20625|20775|20875|20875|20850|20875|20700|20700|21075|21350|21125|21250|20800||20600|20650|20225|||20475|20300|20350|20375|20875|20850
06617|1078225|/equities/guna-timur-raya|JKSE||97|112||125|95|92|92|93|94|93|99|99|99|99|100|99|104|104|104|103|104|107|111|111|112|113|113|115|116|115|115|115|117|119|118|117|117|114|123|119|119|118|115|113|106|106|110|109|111|112|115|111|104|108||107|101|95|95|95|96|97|95|103|103|95|94|91|92|97|87|87|90|89|92|90|88|88|90|93|92|94|94|95|85|90|81|81|83|83|87|88|85|83|84|75|68|68|78|65|69|78|72|54|53|53|53|53|52|53|52|53|53|53|52|52|51|52|||53|57|69|74|74|74|74|75|76|77|78|79|82|84|85|||83|82|81|82|82|83|84|85|||85|85|90|90|92||95|90|94|95|95|96|94|100|95|93|92|||||||93|95|95|95|93||93|93|94|94|93|94|94|94|94|94|94|94|||94|94|94|95|95|96|97|97|96|91|91|92|91|90|92|90|91||91|91|||90|90|91|90|90|91|90|90|90|90|90|90|90|91|90|89|93|94|91|91|90|89|91|90|90|94|89||88|88|87|||87|93|95|88|86|86
06618|101424|/equities/gunawan-dianja|JKSE||94|97||98|103|108|109|112|112|122|108|124|115|102|106|121|109|109|109|110|115|119|121|122|124|132|124|124|126|129|125|126|125|124|123|125|125|126|129|127|131|132|125|126|125|127|125|125|128|127|130|132|127|126||125|125|126|128|129|130|128|131|133|134|128|129|128|129|127|127|128|129|130|130|126|126|129|127|132|119|120|120|118|121|124|124|130|132|131|132|131|134|135|136|137|137|137|137|138|138|142|143|141|143|144|146|148|158|126|125|126|126|127|129|118|108|103|||101|101|100|102|102|103|103|103|103|104|105|106|106|107|107|||106|102|100|99|99|99|99|99|||100|100|101|99|100||97|89|89|89|92|93|98|99|98|99|100|||||||101|100|102|107|110||112|112|116|122|131|125|126|127|129|137|139|146|||133|121|112|114|114|114|116|118|118|122|122|114|116|116|118|123|122||123|126|||125|124|126|130|129|130|131|135|135|138|130|134|135|136|138|136|139|139|142|144|143|137|140|142|142|139|134||135|133|133|||133|134|133|137|144|132
06619|1152962|/equities/gunung-raja-paksi|JKSE||||||||||232|232||282|284|288|318|352|390|432|478|530|585|287.209|269.5346|265.116|271.7439|282.7904|645|650|640|640|630|620|610|610|630|660|665|665|670|675|640|640|670|675|670|670|675|665|670|665|655|650|650|635||610|605|605|605|605|600|595|595|595|600|600|595|600|600|595|590|585|595|590|600|600|590|575|570|565|565|565|570|570|595|595|595|600|610|610|595|580|580|565|565|590|590|570|580|580|575|630|615|560|510|468|426|426|422|422|420|420|420|420|414|422|418||||418|418|420|422|424|424|424|428|436|438|412|414|414|414|414|||414|416|416|416|416|416|422|428|||440|448|410|410|410||410|410|410|412|412|412|412|412|414|410|410|||||||412|408|408|408|412||428|436|446|452|448|430|440|422|424|422|424|420|||426|440|440|440|440|448|458|430|426|420|420|400|414|426|414|430|440||430|432|||440|440|440|452|452|460|460|462|446|452|456|458|454|458|458|464|462|460|464|470|466|456|458|458|458|460|464||468|466|466|||480|460|458|470|470|456
06620|943648|/equities/h-m-sampoerna|JKSE||655|660||665|665|660|670|675|675|690|695|695|695|695|710|690|675|675|680|685|690|695|705|710|700|710|710|720|710|715|715|725|725|715|730|735|735|735|735|740|735|730|775|760|770|775|765|785|800|735|750|750|760|755||755|765|765|740|750|755|735|720|725|725|715|720|730|735|760|760|790|785|805|770|670|660|680|660|655|660|665|665|665|675|685|680|710|685|685|690|700|745|745|745|750|760|735|720|725|725|730|745|745|740|745|745|710|710|715|715|705|725|705|715|700|700|695|||700|710|715|720|740|740|740|745|745|745|755|760|775|780|775|||780|785|800|800|785|785|780|765|||795|780|790|810|875||860|850|845|855|865|865|840|840|845|865|855|||||||855|855|855|855|865||875|880|865|860|855|855|860|860|860|880|860|860|||860|860|875|855|870|870|875|880|870|865|860|875|910|895|905|920|925||885|885|||915|895|875|870|875|875|880|880|885|890|900|885|885|890|890|910|895|895|885|890|875|890|905|915|920|895|900||910|905|900|||895|885|900|895|900|920
06621|101425|/equities/hanson-int-sb|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06622|1173515|/equities/harapan-duta-pertiwi-pt|JKSE||36|35||34|31|30|32|32|33|32|34|35|35|34|36|36|37|37|38|36|36|38|35|33|33|34|33|31|32|33|35|35|36|36|36|36|36|37|38|38|38|38|38|35|35|34|35|35|35|36|37|37|37|37||37|37|37|35|35|35|36|36|36|37|37|36|35|36|36|39|39|40|40|42|40|37|34|31|29|27|25|25|23|21|21|20|21|21|20|21|23|23|21|20|19|19|18|17|17|16|16|16|15|16|17|16|16|16|17|18|18|19|20|20|20|20|21|||24|24|25|25|25|23|25|27|29|31|32|34|34|37|38|||38|39|39|39|39|36|33|31|||37|35|35|34|33||30|39|36|33|33|30|28|26|28|34|34|||||||31|29|27|29|32||35|38|42|50|52|53|52|52|53|53|51|51|||50|50|50|50|50|50|51|51|52|52|52|53|53|53|53|53|53||54|54|||55|55|56|56|54|54|55|54|54|56|56|55|56|55|55|56|55|54|54|55|56|56|58|58|59|59|61||61|59|59|||61|63|62|63|60|56
06623|101207|/equities/ahap-tbk|JKSE||95|95||96|97|97|98|101|97|100|103|107|102|101|104|99|98|99|100|101|103|105|103|105|110|110|103|104|106|108|108|109|109|108|110|111|110|112|113|113|111|113|114|116|114|118|117|119|120|121|124|124|122|119||121|122|122|124|127|128|124|121|123|123|134|136|117|119|121|123|122|126|126|127|116|116|120|116|115|115|113|109|104|107|110|110|115|114|116|110|104|108|108|111|118|119|112|109|98|95|97|100|96|95|95|97|96|98|104|99|102|103|104|91|92|96|90|||91|92|94|95|94|95|96|98|99|99|99|100|101|98|101|||105|110|102|106|104|105|113|108|||94|96|98|101|104||105|105|111|116|119|121|123|130|121|125|125|||||||130|140|128|127|126||130|130|128|129|134|130|134|124|128|133|144|132|||138|132|136|138|150|163|188|173|147|154|158|151|152|114|89|89|83||76|81|||79|78|79|76|80|80|79|84|85|85|88|86|86|92|94|97|101|97|99|101|93|94|94|95|95|95|95||100|94|96|||96|98|99|105|104|102
06624|1025104|/equities/hartadinata-abadi|JKSE||372|374||376|382|382|390|390|386|386|386|402|406|414|424|430|432|444|448|448|468|488|488|478|480|484|488|488|490|496|515|496|494|470|476|452|448|460|468|472|468|418|414|412|414|404|400|410|398|402|392|390|390|392||396|392|384|386|386|394|394|390|398|398|390|396|404|406|408|404|402|416|412|406|384|388|392|392|394|392|388|386|384|398|402|416|408|406|410|406|408|410|402|406|400|402|416|404|388|392|384|370|368|374|368|366|356|358|354|352|356|346|352|358|360|358|360|||348|350|354|358|362|362|366|372|380|380|370|380|386|394|392|||398|406|410|390|388|382|386|394|||396|400|406|414|424||412|404|406|402|400|388|408|416|420|428|430|||||||414|414|426|408|402||400|406|406|418|418|416|388|388|392|388|392|392|||392|374|366|364|378|362|362|364|366|368|366|362|360|360|362|362|370||368|370|||372|376|372|374|380|374|372|376|380|380|380|394|402|374|372|390|398|370|352|354|356|354|358|362|360|360|362||354|358|364|||352|346|352|356|370|370
06625|101427|/equities/harum-energy|JKSE||1135|1135||1135|1145|1160|1180|1185|1160|1150|1215|1185|1205|1210|1160|1155|1185|1220|1225|1200|1220|1225|1215|1240|1300|1325|1330|1355|1355|1350|1350|1355|1375|1375|1355|1360|1355|1380|1420|1430|1430|1480|1455|1430|1410|1440|1425|1450|1465|1425|1380|1360|1385|1360||1360|1360|1320|1325|1340|1370|1375|1335|1370|1385|1400|1415|1440|1430|1360|1340|1340|1355|1345|1350|1395|1385|1350|1380|1350|1185|1165|1190|1180|1180|1220|1220|1215|1200|1210|1210|1240|1240|1255|1250|1265|1260|1245|1240|1280|1275|1250|1250|1225|1210|1215|1220|1220|1235|1210|1155|1145|1155|1140|1160|1160|1150|1125|||1140|1135|1160|1180|1160|1215|1265|1345|1375|1370|1410|1400|1410|1390|1345|||1365|1415|1445|1400|1320|1345|1360|1360|||1410|1405|1415|1395|1425||1420|1395|1325|1325|1375|1375|1360|1395|1590|1580|1580|||||||1470|1510|1540|1435|1365||1400|1390|1365|1385|1395|1395|1415|1445|1445|1420|1390|1375|||1335|1335|1275|1285|1270|1280|1265|1235|1240|1230|1235|1215|1205|1185|1180|1190|1220||1150|1135|||1140|1175|1185|1195|1205|1230|1270|1170|1185|1215|1240|1290|1320|1330|1330|1345|1350|1375|1360|1360|1380|1385|1410|1405|1410|1380|1380||1350|1380|1360|||1320|1325|1340|1315|1360|1355
06626|1176963|/equities/hasnur-internasional-shipping|JKSE||222|228||220|218|218|218|218|218|220|218|220|222|218|218|220|222|224|230|234|236|236|232|234|236|236|238|238|220|222|222|222|222|222|224|224|226|226|226|224|224|224|226|224|222|218|218|218|216|216|216|216|216|218||218|216|218|216|218|216|214|214|216|216|216|216|218|218|218|218|218|218|216|216|214|212|212|212|212|212|210|210|210|212|212|210|212|218|218|218|222|220|222|222|228|222|220|222|226|224|228|224|216|216|216|214|216|216|214|210|208|208|208|208|208|206|206|||206|206|208|214|218|218|220|222|220|220|220|220|226|220|220|||224|224|218|216|218|218|220|222|||220|220|220|222|220||226|234|238|244|242|242|242|248|260|266|270|||||||270|270|260|266|264||262|262|266|264|258|250|250|252|254|248|240|240|||242|236|236|234|238|238|238|242|242|248|248|246|228|226|228|228|226||224|222|||218|220|228|228|226|228|228|230|230|230|232|236|242|246|248|254|250|252|238|238|234|232|240|240|240|226|224||220|218|218|||228|238|216|216|216|214
06627|1141607|/equities/hensel-davest-indonesia-tbk-pt|JKSE||15|15||15|15|15|15|15|15|15|15|15|15|15|16|16|15|16|16|16|15|16|16|16|16|17|17|17|17|17|17|16|17|17|17|17|18|19|21|21|21|20|19|18|17|17|17|17|18|19|20|22|25|24||23|22|20|19|18|17|16|15|17|17|16|15|14|13|12|11|10|10|10|11|11|11|10|11|11|10|10|10|11|11|11|11|11|12|11|11|11|11|11|11|11|10|9|9|10|10|9|9|9|8|9|9|9|9|8|9|9|8|8|8|7|8|8|||8|9|9|9|10|10|10|10|10|12|13|14|14|13|12|||11|10|9|8|7|8|8|8|||8|7|7|8|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50||||50||50|50|50|50|50|50|50|50||50|50|50|50|50||50|50|||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06628|101428|/equities/hero-super-mar|JKSE||575|575||590|595|600|600|600|615|625|635|630|650|660|655|680|680|675|670|675|665|675|655|660|660|660|650|655|655|660|660|660|660|660|650|650|650|660|660|660|660|655|655|655|660|660|655|660|660|660|660|670|670|670||670|665|675|680|685|675||675|680|680|680|680|680|680|680|660|670|680||680|680|680|675||675|675|680|680|675|675|680|695|695|675|665|665|690|695|670|665|670|670|675|670|670|665|665|670|690|670|695|685|695|705|690|705|685|685|690||690|690|700||||700|700|710|790|745|745|740|740|740|740|790|745|725|760|||740|740|750|750|780|735|730|745|||715|730|730|735|735||730|750|750|750|750|750|740|740|745|825|760|||||||795|780|770|775|775||775|785|760|775|785|790|800|790|800|810|800|815|||800|800|800|880|815|815|860|850|850|855|880|850|850|890|905|880|895||900|900|||||910|910|925|915|900|900|905||905|905|900|900|915|895|905|915|980|915|920|910|920|930|930|895|905||930|900|945|||915|900|900|890|955|1050
06629|101429|/equities/hexindo-adiper|JKSE||4800|4830||4860|4880|4850|4820|4850|4850|4900|4970|5025|5100|5050|5000|5050|5200|5275|5300|5450|5550|5625|5625|5650|5725|5750|5700|5725|5725|5800|5775|5800|5800|5775|5800|5800|5800|5800|5800|5800|5800|6350|6550|6525|6575|6600|6625|6650|6625|6650|6650|6800|6725|6675||6575|6550|6525|6550|6550|6575|6650|6675|6700|6675|6500|6475|6475|6450|6475|6425|6400|6450|6475|6500|6350|6250|6250|6250|6250|6300|6300|6275|6300|6400|6425|6650|6750|6700|6700|6700|6650|6700|6675|6700|6725|6700|6700|6725|6675|6575|6525|6500|6450|6400|6350|6325|6300|6325|6600|6275|6200|6175|6175|6275|6250|6200|6200|||6200|6250|6275|6300|6250|6225|6075|6050|6075|6150|6100|6100|6100|6100|6125|||6100|6075|6050|6025|6000|6000|6025|6000|||6075|6125|6025|5975|6000||6100|6150|6150|6200|6225|6225|6175|6100|6175|6200|6275|||||||6275|6225|6225|6275|6275||6325|6325|6275|6350|6400|6375|6275|6275|6200|6125|6050|6050|||6075|6075|6100|6100|6100|6000|5975|6050|6050|6150|6100|6050|6050|5975|6000|6075|5900||5800|5775|||5775|5775|5800|5850|5850|5750|5650|5625|5675|5950|5875|5900|5950|6000|5975|6000|6050|6000|5800|5825|5875|5600|5525|5475|5475|5475|5450||5450|5450|5450|||5425|5425|5425|5400|5425|5425
06630|943655|/equities/hd-capital|JKSE||5|5||5|5|5|6|6|5|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|5|6|6|6|6|5|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6||7|7|6|7|7|7|7|7|7|8|8|8|7|6|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|4|4|4|4|5|7|6|5|4|4|4|4|4|3|3|3|3|3|3|3|3|3|3|3|3|3|3|3|3|3|2|3|||3|3|3|3|3|3|3|3|3|3|3|3|3|3|3|||3|3|3|3|3|3|3|3|||3|3|3|3|3||4|3|3|3|3|3|3|3|4|3|3|||||||3|3|3|3|3||3|3|3|3|4|3|3|3|3|3|4|4|||3|4|4|4|3|4|4|4|4|3|4|4|4|4|4|4|4||4|4|||4|3|4|4|3|3|3|3|3|4|4|4|3|3|4|3|3|3|3|3|4|4|4|4|4|4|4||4|4|4|||4|4|4|3|4|4
06631|1096523|/equities/hk-metals-utama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06632|1137430|/equities/hotel-fitra-international-tbk-pt|JKSE||99|98||99|104|97|97|97|97|98|98|98|97|99|99|99|99|100|100|100|101|101|101|101|102|102|101|102|102|102|102|102|100|100|101|101|101|101|102|103|102|102|101|101|101|102|103|104|103|103|101|101|102|102||103|105|106|111|106|107|100|100|100|100|99|100|100|101|101|100|100|100|101|101|100|100|100|100|100|100|102|102|100|100|101|101|101|100|100|100|100|101|101|102|102|102|100|101|101|101|101|101|102|103|105|104|105|105|109|118|115|117|154|169.855|195.547|191.265|189.838|||188.41|186.983|189.838|191.265|198.402|198.402|204.111|232.658|236.94|239.795|238.367|245.504|248.359|246.932|264.06|||286.897|275.479|278.333|289.752|289.752|289.752|296.889|299.744|||315.444|324.008|326.863|328.291|413.932||413.932|410.363|410.363|413.932|417.5|424.637|435.342|442.479|435.342|424.637|431.773|||||||421.068|413.932|428.205|421.068|431.773||431.773|424.637|435.342|431.773|431.773|442.479|428.205|421.068|421.068|438.91|435.342|421.068|||421.068|421.068|421.068|431.773|421.068|421.068|421.068|421.068|421.068|421.068|421.068|424.637|421.068|421.068|421.068|417.5|417.5||417.5|421.068|||410.363|406.795|399.658|403.226|403.226|403.226|403.226|403.226|410.363|431.773|421.068|421.068|417.5|417.5|424.637|428.205|428.205|406.795|396.09|388.953|396.09|363.974|381.816|374.679|374.679|374.679|371.111||371.111|371.111|374.679|||378.248|388.953|396.09|403.226|403.226|399.658
06633|101431|/equities/hotel-mandarin|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06634|101432|/equities/hotel-sahid-ja|JKSE||985|1000||970|975|1050|955|950|950|940|960|960|975|935|940|985|975|975|970|1010|1000|1060|1090|950|975|980|985|985|1000|1000|990|975|965|980|995|980|985|980|990|990|1010|990|995|1005|1010|1010|1000|960|985|1020|1020|1010|1025|1030||1100|1175|1000|1045|1065|1035|1030|1070|1095|1185|960|960|965|970|970|975|1000|975|1000|1000|900|910|900|930|1000|900|895|900|900|900|910|910|915|925|930|1005|935|965|960|970|985||990|995|995|990|995|1005|1030|1040|1100|1125|995|995|955|955|955|950|955|955|950|945|955|||965|960|970|1035|1040|985|975|970|990|975|1000|1080|955|995|1020|||1080|1085|1100|1115|1120|1100|1110|1130|||1150|1225|1130|1140|1165||1180|1230|1145|1155|1210|1325|1090|1140|1210|1210|1230|||||||1235|1255|1280|1345|1315||1400|1300|1320|1375|1365|1450|1500|1400|1495|1515|1470|1690|||1465|1385|1260|1330|1365|1475|1465|1470|1480|1500|1460|1540|1720|1585|1445|1440|1600||1760|2130|||1940|1765|1770|1960|2180|2410|2670||||||2900|2470|2090|1675|1770|2460||2380|1910|1530|1225|980|785|650|665||660|695|700|||700|725|770|795|835|835
06635|943656|/equities/humpuss-interm|JKSE||454|422||414|412|418|418|464|418|426|438|420|400|400|406|390|392|398|486|406|326|326|320|308|304|326|310|310|310|300|302|302|304|300|294|294|310|292|288|288|284|292|292|340|292|298|294|290|290|294|284|286|290|296||286|282|292|282|286|282|286|292|292|290|286|298|286|288|292|292|298|290|290|290|290|288|296|298|298|302|310|302|308|308|312|304|308|316|308|304|316|322|312|316|312|312|314|312|316|318|318|322|326|322|330|348|348|352|350|352|360|342|358|364|356|364|356|||356|366|358|360|370|370|370|372|382|380|378|374|380|380|364|||366|368|406|374|376|366|370|370|||374|372|376|376|374||370|376|372|370|374|374|372|370|370|374|386|||||||380|380|380|384|380||378|376|372|382|376|370|374|372|370|360|360|364|||368|370|372|370|374|362|366|370|362|370|362|374|376|422|426|438|442||402|414|||420|440|416|420|422|434|440|442|434|430|420|424|424|428|420|500|478|488|484|468|448|400|360|346|372|390|394||400|400|396|||398|408|418|432|378|374
06636|101433|/equities/ictsi-jasa-pri|JKSE||5325|4860||5425|7300||6650|6050|5500|5000|4960|4710|4290|3990|4000|4010|4190|4200|4110|4110|3740|3400|3170|3060|2990|2860|2880|3020|2880|3200|3200|3200|2930|2670|2430|2210|2010|1830|1665|1610|1630|1795|1650|1500|1630|1820|1655|1505|1670|1855|2060|2280|2530|2810||3120|3460|3840|4260|4730|5250|5825|7850|7150|6500|5925|5400|4930|4490|4090|3720|3390|3090|2810|2560|2330|2120|1935|1760|1600|1455|1325|1400|1335|1215|1105|1005|915|835||||||||||760|695|635|580|530|484|440|400|364|332|302|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334|304|278|254|232|212|194|||177||||||||||||161|147||134|122||111|101|||92|84|77|70|65|70|73|77|70|64|59|54|54|51|51|51|50|51|51|50|50|50|50|51|50|51|51||51|51|51|||50|51|51|51|52|50
06637|1177229|/equities/idea-indonesia-akademi-tbk-pt|JKSE||35|36||36|36|39|40|37|36|35|35|35|34|34|34|36|36|35|34|34|35|35|36|36|37|37|38|36|37|37|37|38|38|38|36|35|35|35|35|35|35|36|35|35|35|34|34|34|35|38|35|33|34|36||37|35|33|33|33|33|33|33|33|33|33|33|33|33|32|34|34|32|33|32|31|31|31|29|29|29|29|31|33|33|33|33|33|33|33|37|35|35|35|36|33|33|33|33|34|34|34|34|35|36|36|37|38|38|39|39|40|41|42|39|38|41|42|||46|42|41|42|46|44|40|37|35|33|30|31|30|30|30|||29|29|29|29|30|32|37|39|||46|47|49|50|53||54|54|55|55|56|56|57|56|56|56|55|||||||54|54|56|53|55||56|62|66|67|70|72|68|67|66|69|68|67|||66|68|69|70|68|68|67|68|66|67|66|64|62|62|62|62|60||59|59|||59|59|59|59|60|58|59|58|54|55|53|52|49|49|49|48|47|47|47|47|47|49|48|49|50|50|51||51|48|48|||51|50|51|53|56|56
06638|1155911|/equities/ifishdeco-pt|JKSE||760|800||785|805|845|835|805|790|795|795|795|795|840|845|785|835|840|805|820|855|845|885|875|895|885|910|925|955|890|935|995|1040|870|910|940|1020|1050|1005|1180|1300|1085|1200|1350|1095|1340|1220|1400|1245|1250|1250|1145|1185|1195||1250|1150|1100|1180|1000|800|800|800|800|800|795|805|805|805|805|805|810|805||815||805|810|810|815|810|810|810|775|775|815||775|775|805||810|800|805|810|810|810|785|810|815|810|770|775|775|775|810|815|815|815|815|795||780|805|770|815|815|815|||815|815|800|800|805|810|810|830|830||865|840||840|||||||||840|845|845||||845||845|845||845|845|845|845|845|845|845|845|845|845|845|||||||835||835||845||845|845|845|845|||845|845|845|850|800|850|||850||850|800|850|800||855|855|850|850|850|855|930||930||||||||||930|930|930|930|940|940|940|940|940|950|930|940|900|900|900|890|890|880|880|870|865|865|870|870||870||870|||870|880|880|885|895|915
06639|1172375|/equities/imago-mulia-persada-tbk-pt|JKSE||99|93||97|99|91|85|84|92|88|94|87|87|88|89|89|91|89|84|89|91|92|92|90|100|94|95|92|93|93|88|87|87|94|90|85|87|92|97|114|104|102|102|100|108|101|103|104|104|101|101|107|108|104||104|104|103|111|102|110|120|114|117|115|121|111|103|94|90|94|86|90|93|94|86|86|89|82|80|81|78|74|76|80|79|82|78|77|70|64|65|74|77|80|86|83|76|78|80|82|91|89|89|81|75|74|68|62|58|59|58|55|50|52|52|53|53|||49|52|51|51|52|51|51|51|51|53|54|55|54|54|52|||55|54|53|51|55|52|55|54|||52|57|56|51|52||57|60|60|58|55|55|51|55|56|55|58|||||||53|54|55|51|53||52|50|51|52|55|51|53|52|51|57|59|55|||53|58|55|55|51|52|51|49|51|51|51|51|53|52|56|55|58||57|53|||53|53|55|53|52|53|55|54|55|56|56|57|56|55|54|58|55|57|57|57|58|60|61|59|60|60|64||60|60|61|||66|66|62|57|52|52
06640|943664|/equities/impack-pratama|JKSE||370|340||350|350|342|340|340|342|344|348|344|340|336|334|334|330|332|334|334|336|334|334|332|338|338|338|338|330|322|330|340|360|366|358|362|356|360|358|352|358|354|352|356|358|348|348|352|352|352|352|358|350|346||344|340|336|334|332|336|336|334|340|338|340|344|344|350|344|342|342|344|344|348|354|350|342|342|342|342|340|342|348|346|350|350|352|358|360|350|346|350|352|352|352|352|358|348|348|348|332|340|340|346|350|346|340|356|356|366|354|352|350|350|350|346|358|||370|378|364|360|360|358|352|350|350|344|344|346|352|362|368|||370|376|380|378|372|364|360|354|||362|364|366|368|368||354|352|354|360|358|358|362|370|372|372|376|||||||380|380|368|376|386||384|382|386|380|390|390|386|390|386|396|400|390|||390|390|390|392|392|386|392|396|398|400|398|398|410|400|384|392|380||380|384|||380|382|388|390|392|398|398|398|398|398|402|398|400|410|400|386|390|394|388|388|390|396|394|400|404|408|390||388|380|386|||386|388|390|380|386|386
06641|101435|/equities/indah-kiat-pul|JKSE/MSCI_EEM||7400|7475||7325|7300|7200|7225|7200|7275|7225|7200|7275|7225|7350|7300|7525|7575|7400|7400|7725|7900|8125|8225|8225|8175|8125|8175|8200|8275|8325|8350|8325|8350|8400|8450|8450|8425|8525|8825|8900|8875|8950|9000|8875|8950|8575|8500|8500|8400|8325|8325|8400|8325|8375||8425|8450|8600|8750|8450|8300|8375|8150|8175|8250|8400|8575|8700|8775|8750|8700|8475|8550|8625|8550|8400|8350|8350|8175|8100|8025|8175|8250|8000|8175|8250|8450|8350|8250|8150|8125|8200|8475|8525|8575|8550|8575|8675|8675|8625|8725|8825|8900|8950|8975|9050|9200|9150|9100|9075|9075|9150|9150|8825|8975|9075|8925|8950|||8850|8900|8950|9300|9325|9500|9450|9325|9400|9400|9525|9700|9650|9675|9650|||9725|9800|9875|9900|9775|9775|9725|9725|||9525|9750|9550|9400|9525||9625|9525|9725|9925|10000|9950|9900|9775|9850|9750|9800|||||||9800|9925|9975|9725|9725||9925|9875|9875|9825|9475|9325|9225|9400|9225|8625|8600|8625|||8450|8500|8600|8800|8950|9100|8850|8125|7925|7975|7975|7925|7775|7925|8025|8050|8150||8025|8000|||8150|8075|8175|8200|7800|7825|7900|7950|7950|7775|7875|7950|8050|8050|8050|8125|8225|8175|8150|8150|8225|8225|8450|8450|8525|8500|8500||8425|8450|8400|||8475|8450|8575|8100|8150|8075
06642|1073264|/equities/indah-prakasa-sentosa|JKSE||151|147||149|175|157|148|152|147|150|151|151|149|159|165|177|170|168|192|157|159|166|208|166|152|157|156|162|164|165|226|182|140|141|151|160|136|141|154|130|130|136|138|144|163|148|119|119|119|123|119|119|120|123||119|119|120|121|119|124|126|126|127|117|119|119|119|120|120|119|119|118|120|120|121|121|121|120|120|119|121|122|120|120|120|122|121|121|122|122|122|126|124|124|126|143|130|128|131|132|131|130|135|134|135|138|121|125|121|121|121|121|122|122|125|123|124|||126|128|127|126|135|127|127|128|131|133|131|130|131|136|132|||132|133|131|130|130|131|133|130|||132|134|133|130|130||130|130|129|131|130|130|130|131|128|134|134|||||||132|129|132|131|138||142|153|143|144|144|144|144|144|145|149|144|145|||144|141|140|140|139|138|139|139|140|155|140|140|142|139|145|151|154||157|157|||161|168|165|182|189|164|164|159|161|162|161|163|170|169|181|169|169|170|171|170|172|175|175|177|178|173|171||174|172|175|||169|170|170|174|180|180
06643|101436|/equities/indal-aluminiu|JKSE||131|136||138|139|132|138|132|134|135|139|134|134|139|140|140|135|138|141|138|141|150|142|145|145|145|147|145|146|143|146|146|143|147|148|147|149|151|148|148|142|147|150|148|152|147|147|146|149|151|151|150|149|178||152|152|152|152|152|148|150|152|148|148|147|149|148|149|150|152|144|148|149|151|150|152|152|155|155|156|154|157|153|157|158|158|165|158|156|156|160|164|164|164|170|169|165|170|171|173|173|180|172|174|174|174|176|181|178|175|173|179|177|185|185|180|185|||189|186|188|188|191|194|193|193|195|193|193|200|195|199|193|||190|197|195|194|193|183|195|195|||190|188|188|188|202||200|200|199|196|189|197|195|198|200|190|200|||||||196|199|200|200|202||204|197|197|197|196|197|193|206|208|208|196|194|||212|228|195|228|180|183|198|202|202|204|202|204|198|195|206|206|||214|206||||206|210|198|204|212||208||214|208|210|212|214|214|212|214|210|212|216|208|208|200|206|214|206|202||204||206|||204|204|208|208|204|206
06644|101437|/equities/indika-energy|JKSE||1430|1430||1460|1465|1440|1440|1430|1445|1435|1470|1520|1565|1590|1595|1510|1555|1620|1620|1545|1575|1595|1585|1630|1660|1695|1715|1700|1705|1725|1770|1765|1720|1735|1735|1725|1705|1690|1770|1785|1750|1770|1825|1805|1780|1740|1670|1700|1680|1585|1520|1495|1510|1505||1510|1520|1475|1485|1470|1495|1490|1520|1580|1590|1515|1575|1560|1570|1575|1535|1500|1500|1495|1515|1530|1520|1490|1500|1490|1425|1395|1390|1345|1380|1380|1375|1405|1410|1420|1410|1425|1450|1485|1465|1440|1370|1310|1310|1310|1305|1315|1320|1320|1315|1320|1320|1325|1295|1290|1275|1255|1275|1235|1230|1230|1205|1195|||1240|1225|1270|1300|1315|1330|1345|1390|1400|1420|1430|1320|1335|1345|1345|||1350|1375|1385|1380|1420|1405|1395|1390|||1445|1465|1450|1435|1475||1455|1450|1415|1425|1450|1475|1475|1500|1515|1590|1600|||||||1515|1505|1555|1540|1555||1525|1515|1530|1490|1505|1490|1515|1495|1515|1470|1455|1450|||1495|1495|1440|1440|1385|1370|1380|1335|1305|1325|1325|1325|1320|1325|1340|1350|1365||1335|1330|||1335|1340|1330|1360|1390|1410|1390|1400|1430|1435|1430|1465|1535|1565|1575|1600|1600|1620|1585|1570|1620|1565|1610|1625|1605|1530|1530||1460|1470|1465|||1470|1500|1510|1460|1445|1455
06645|101438|/equities/indo-acidatama|JKSE||51|51||51|51|51|51|51|51|51|50|51|51|51|51|51|51|51|51|51|51|51|51|52|52|52|53|53|53|53|52|52|52|52|52|51|52|52|52|52|52|52|52|52|52|53|53|53|53|53|53|53|53|53||53|53|53|53|54|53|53|53|53|53|53|54|54|55|55|54|54|55|54|53|53|53|53|53|54|53|57|51|51|50|50|50|51|51|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50|51|52|52|51|50|50|51|51|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|51|51|51|51|||51|51|52|51|51|51|51|51|||51|51|51|51|52||52|52|51|51|52|53|53|55|55|54|55|||||||56|56|56|56|61||60|60|62|62|61|61|61|62|62|62|60|62|||61|61|63|62|62|62|63|62|63|62|63|63|63|63|61|61|62||62|61|||61|61|61|63|61|61|62|62|62|65|66|66|66|67|67|68|68|68|67|68|66|66|66|67|69|67|68||71|69|66|||68|69|70|68|65|64
06646|987137|/equities/indo-komoditi-korpora-tbk-pt|JKSE||22|22||22|22|22|22|22|23|24|24|23|22|22|23|23|23|23|23|23|23|23|23|24|24|24|25|25|25|25|26|27|26|26|26|27|27|26|26|26|26|26|27|27|27|27|28|28|26|26|27|27|25|26||28|28|28|29|31|29|29|29|29|30|30|30|30|28|30|30|28|26|24|22|20|19|19|19|18|17|17|17|17|18|18|18|18|19|23|23|22|20|19|19|18|17|16|15|14|14|14|13|13|13|13|13|12|12|13|13|13|14|14|14|14|14|15|||14|13|12|13|12|11|11|11|12|12|12|12|13|13|12|||13|13|13|13|13|13|13|13|||13|13|13|13|14||14|15|14|13|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|||50|50|50|50|50|||50|50|50||50|50||||50|50|50|50|50|50|50|||50||||50|50|50||||50|50|50|50|50||50|50||50||50|50|50|50|50|||||50||50|||||50|50||50|50|50
06647|101234|/equities/indo-kordsa-tb|JKSE||5975|5900||5900|5875|6000|6275|6600|6700|6525|6625|7200|7250|6125|6075|6025|6075|6175|6100|6100|6125|6000|6125|6100|6100|6175|6150|6000|5975|5925|6300||6025|5950|5950|5975|5900|5900|5975|5825|5925||5925|5925|5975|5950|5950|5950|5850|5950|5925|5925|5925|5925||5825|5925|5900|5925|5925||5800|5800|5900|5925|5950|5950|5925|5925|5925|5850|5900|5900|5875|5800|5850|5875|5875||5750|5800|5800|5750|5850|5900|5975|5850|5750|5875|5800|5775|5950|5950|5775|5875|5875|5875|5875|5775|5900|5825|5875|5900|5900|5800|5875|5875|5850|5825|5900|5900|6050|5975|6000|6100|6300|6200|6200|||5950|5900|5950|5900|5900|5900||6000|6100|6050|5775|6050|6625|5850|5725|||6200|5600|6025|6025|6075|5825|5800|5900|||5950|5700|5850|5850|5825||5900|5650|5600|5650|5750|5650|5650|5650|5700|5650|5750|||||||5725|6000|5900|5650|6100||5725||5750|6000|5900|5875|5875|5825|6000|5900|5950|5725|||5900|5975|5950|5750|5750|6000|5950|5975|5975||5800|5900|5950||5900|5850|5900||5900|5975|||5725|5775|5950|5800|5825|6200|6450|5850|5850|5900|5875|5925|5900|5850|5925|5850|5850|6025|5950|5950|5950|5950|6025|6050||6000|6000||6000|6000||||5975|5875|5975|5950|5950|5950
06648|1177035|/equities/indo-oil-perkasa-pt|JKSE||97|101||97|98|100|101|100|100|99|99|101|100|100|101|100|100|101|100|102|102|103|103|104|101|102|103|101|101|101|103|101|102|102|99|99|100|100|99|100|101|101|102|100|100|101|102|107|108|108|109|109|109|104||104|104|104|106|106|107|105|108|109|108|109|116|122|123|111|115|115|103|94|109|88|89|91|88|86|88|89|92|89|87|88|89|90|85|81|82|86|91|86|88|86|85|85|89|92|93|126|99|80|79|80|77|79|74|73|73|74|74|79|79|75|77|74|||79|78|81|82|84|84|84|88|89|79|80|81|84|86|90|||89|97|97|106|109|102|102|103|||103|102|103|104|103||102|100|97|100|101|101|110|112|113|116|117|||||||117|120|120|118|123||123|125|121|122|128|129|120|121|120|121|120|121|||122|121|122|120|122|119|117|117|117|117|118|120|120|120|120|121|129||123|120|||129|121|123|124|128|129|130|137|128|128|129|129|132|132|132|132|131|133|137|133|132|133|133|133|133|145|139||139|138|139|||139|139|139|139|139|138
06649|101235|/equities/indo-straits|JKSE||222|222||228|228|230|236|242|240|246|248|258|260|260|262|340|292|242|248|250|258|256|256|256|260|258|266|270|278|278|286|258|260|286|250|250|252|262|264|270|278|286|290|286|296|290|334|310|258|258|260|298|274|232||242|302|252|208|204|202|204|204|204|226|228|204|206|204|206|208|210|208|208|208|208|204|210|208|214|216|260|240|187|196|199|202|202|204|204|210|210|214|218|218|218|216|220|242|246|218|220|222|220|232|220|220|222|236|242|250|250|250|252|244|246|246|248|||242|250|258|258|266|266|260|270|274|274|284|284|308|308|266|||264|268|274|276|280|276|286|282|||286|316|308|284|278||296|256|302|274|220|180|191|204|206|218|218|||||||218|220|220|220|238||268|240|234|226|228|236|236|240|240|250|248|244|||240|240|248|256|260|258|258|270|280|284|288|284|282|284|290|290|296||308|312|||330|324|332|334|334|328|336|340|334|326|340|336|336|336|342|338|338|340|340|342|336|344|346|344|346|344|344||370|354|358|||354|374|380|344|348|348
06650|101439|/equities/indo-tambangra|JKSE/MSCI_EEM_SMALLCAP||27300|27500||27850|27950|28000|27900|26775|26900|26975|26550|26400|26575|25850|25400|25475|25425|25500|25425|25500|25500|25475|25450|25525|25550|25700|25800|25925|25925|26000|26050|26125|26325|26300|26000|26125|26125|26050|26550|26650|26150|26175|26350|26450|26675|26550|26700|27075|26925|26225|26075|26125|26150|26225||26375|26550|26100|26225|27400|27500|27650|27925|28175|28125|27350|27750|27225|27200|27075|27075|26825|26800|26550|26525|26700|26300|26400|26925|26600|26150|26150|26050|26025|26900|26975|26750|26500|26625|26675|26400|26725|26825|27925|27350|26650|26200|26075|26175|25675|25750|25875|25900|26100|26300|26600|26275|25875|25125|24400|23975|23825|23850|24000|24250|24400|24000|24125|||24275|24350|24325|24475|24750|24750|24850|25250|25600|25225|25200|25000|24500|24400|24400|||24500|24750|24475|24250|24300|24600|24800|24875|||25350|24875|25125|25150|25500||25300|24975|25200|25325|25575|25575|25825|26000|26275|25950|27450|||||||27000|27025|27100|26675|26700||28775|28425|27900|28100|28100|28125|27725|27425|27525|27900|27575|27650|||27825|27825|27325|27200|26650|26400|26600|26525|26250|26225|26250|26275|26900|27000|27125|27200|27375||27250|27250|||26875|26675|26525|26775|27075|27200|26850|26850|26825|26700|26250|26375|26900|27250|27450|27825|27500|27500|27150|27050|27400|27275|27400|26850|26800|26300|26425||25825|25850|25475|||25400|25025|25600|24575|24625|24875
06651|101440|/equities/indocement-t-p|JKSE/MSCI_EEM||6900|7000||6975|7000|7000|6950|7050|7000|7000|6950|6975|7000|7100|6975|6825|6900|7075|6975|7175|7400|7350|7575|7525|7600|7750|7800|7900|7850|7900|7900|7950|7450|7425|7375|7250|6950|6975|6950|6950|6950|6950|6875|6900|6900|6925|7025|7050|6850|6900|6900|6875|6900|6975||6875|6850|6850|6875|6850|6875|6825|6975|7150|7200|7125|7250|7125|7100|7150|7225|7200|7375|7375|7375|7125|7150|7225|7175|7000|6975|7075|7200|7225|7250|7350|7325|7325|7250|7275|7325|7325|7275|7300|7350|7350|7400|7425|7450|7550|7525|7550|7950|7875|7825|7500|7700|7675|7550|7400|7500|7450|7300|7350|7500|7575|7550|7575|||7475|7800|7875|8025|7750|7825|7300|7175|7275|6625|6725|6575|6675|6775|6975|||7050|7125|6875|6925|6950|6675|6775|6825|||7050|7100|7350|7400|7625||7900|7700|7725|7700|7850|7900|7850|8175|8500|8775|8775|||||||8675|8725|8825|8825|8925||8775|8775|8725|8725|8825|8725|8650|8675|8725|8775|8775|8750|||8825|8900|8925|9000|9125|9175|9125|9125|9175|9200|9075|9100|9075|9100|8900|9100|9300||8900|8975|||9050|9125|9025|9000|9050|9125|9150|9250|9375|9250|9225|9075|9175|9225|9250|9300|9325|9275|9350|9350|9250|9250|9275|9375|9400|9450|9500||9450|9475|9375|||9325|9250|9325|9375|9350|9425
06652|101441|/equities/indofarma-tbk|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126|126|132|128|134|138|140|148|149|||150|152|153|157|161|162|198|200|202|204|208|208|230|272|288|||288|278|268|246|224|204|191|176|||163|149|140|135|134||130|130|132|132|138|150|159|176|206|230|250|||||||260|266|276|276|310||314|322|356|394|436|420|396|400|404|404|406|416|||398|400|394|394|392|392|394|388|394|396|398|398|406|404|428||438||422|424|||430|432|428|432|450|438|436|426|440|450|478|480|494|498|510|535|515|550|535|530|535|535|555|575|590|560|595||610|660|680|||685|725|665|605|550|515
06653|101443|/equities/indofood-s-m-t|JKSE/MSCI_EEM/EMCONSGROWTH||7700|7650||7675|7600|7625|7775|7800|7800|7725|7800|7825|7850|7900|7800|7850|7900|8000|7875|7525|7750|7650|7575|7575|7525|7575|7550|7550|7475|7425|7475|7275|7275|7250|7100|7100|7100|7025|7000|7000|7125|7150|7150|7175|7175|7250|7250|7175|7175|7175|7200|7150|7150|7150||7200|7175|7025|7050|7025|7075|6975|6725|6775|6825|6850|6825|6825|6900|6850|6725|6650|6650|6525|6525|6525|6550|6650|6350|6300|6275|6225|6150|6150|6100|6175|6250|6125|6125|6150|6150|6100|6125|6100|6100|6075|6075|6050|5975|6000|6000|6025|6025|6000|6200|6125|6125|6100|6125|6100|6150|6050|5950|5975|6025|6100|5950|6100|||6150|6200|6200|6175|6225|6250|6200|6200|6150|6050|6100|6125|6125|6175|6175|||6175|6225|6250|6200|6175|6175|6175|6175|||6200|6250|6275|6250|6275||6300|6175|6200|6200|6100|6150|6150|6100|6125|6200|6375|||||||6575|6550|6600|6600|6425||6375|6375|6400|6500|6475|6525|6475|6475|6500|6500|6425|6425|||6400|6500|6550|6575|6675|6675|6650|6625|6600|6700|6750|6725|6600|6575|6575|6475|6475||6450|6450|||6450|6400|6425|6400|6450|6425|6425|6425|6450|6475|6450|6425|6475|6475|6400|6450|6525|6500|6400|6425|6450|6425|6500|6550|6500|6475|6475||6475|6500|6400|||6350|6325|6350|6350|6375|6375
06654|101442|/equities/indofood-cbp|JKSE/MSCI_EEM/EMCONSGROWTH||12025|11975||12175|12050|12225|11900|11925|12025|12025|11725|11850|12000|12075|12000|12175|12250|12500|12600|12500|12450|12450|12600|12675|12650|12850|12675|12650|12675|12800|12850|12650|12750|12625|12500|12500|12225|12275|12350|12150|12250|12250|12400|12575|12650|12800|12875|12500|12725|12300|12350|11800|11525|11450||11450|11625|11600|11675|11600|11700|11725|11425|11450|11550|11475|11550|11575|11500|11425|11500|11475|11500|11500|11400|11425|11375|11550|11200|11200|11250|11125|11150|11100|11275|11250|11125|10950|10950|10950|11000|10875|10850|11000|10950|10800|10800|10875|10600|10575|10550|10350|10325|10425|10400|10275|10350|10275|10300|10400|10400|10600|10450|10325|10375|10325|10225|10500|||10725|10750|10650|10600|10650|10650|10600|10525|10475|10425|10425|10425|10600|10775|10475|||10600|10575|10725|10750|10900|10600|10400|10600|||10850|10925|11150|10850|10875||10975|10800|10775|10925|10225|10025|9975|10000|10175|10300|10625|||||||11050|11100|11200|11250|11375||11600|11150|11000|11300|11125|11225|11225|11225|10950|10800|10900|10850|||10900|11150|11350|11475|11625|11625|11625|11625|11650|11650|11650|11625|11550|11650|11650|11675|11750||11650|11650|||11575|11550|11575|11725|11775|11825|11425|11500|11625|11500|11525|11400|11625|11625|11350|11125|11250|11350|11175|11350|11375|11075|10925|11025|11150|10675|10650||10800|10825|10675|||10625|10650|10675|10675|10600|10675
06655|1179330|/equities/indointernet-tbk-pt|JKSE||4050|3980||4120|4000|4020|4040|4020|4040|4050|4670|4030|4080|4080|4070|4100|4030|4140|4210|4250|4330|4370|4140|4160|4270|4370|4490|4520|4590|4630|4660|4670|4290|4240|4240|4290|4320|4380|4300|4450|4470|4460|4450|4460|4550|4620|4580|4650|4670|4830|4900|4600|4860|5475||6025|4830|3900|3880|3880|3870|3900|3900|3930|3880|3920|4000|4010|4280|3880|3870|3970|3930|3930|4000|3860|3870|3900|3920|3950|3950|3890|3820|3840|3900|3930|3960|3960|3970|3960|3950|3940|3940|3970|3900|3940|3950|3940|3960|3990|4010|4000|4030|3990|3910|3920|3920|3950|4000|3950|3990|4010|4010|4030|4280|3980|3990|4090|||4090|4010|4040|4040|4070|4070|4080|4100|4200|4320|4390|4350|3840|3910|3950|||4000|4000|4030|4150|4110|4080|4100|4130|||4150|4100|4080|4250|4180||4230|4190|4280|4300|4430|4340|4390|4800|4400|4400|4370|||||||4450|4500|4260|4280|4290||4240|4260|4400|4290|4310|4310|4330|4340|4500|4550|4580|4670|||4630|4380|4390|4400|4450|4480|4540|4590|4620|4700|4940|4710|4770|4960|5475|5550|4640||4890|5200|||6400|5600|4480|3690|3750|3870|3950|4110|4050|4260|4350|4390|4390|4440|4500|4730|4300|4520|4590|4700|4800|4970|5075|5150|5375|5450|5175||5375|5400|5800|||6000|5675|6025|6250|6500|7000
06656|101444|/equities/indomobil-mult|JKSE||161|162||162|163|164|163|165|164|171|175|188|184|182|175|173|173|173|175|178|179|188|196|197|202|208|204|206|193|193|193|195|194|195|197|197|198|199|198|195|202|216|199|192|198|199|200|202|202|206|206|208|210|208||210|212|214|222|224|208|208|208|218|220|218|189|188|195|193|182|183|188|196|177|177|178|177|169|168|162|164|164|162|163|169|167|170|174|174|172|176|178|181|182|184|182|184|186|192|173|170|173|171|168|171|171|160|162|161|158|156|180|154|165|163|158|162|||168|169|171|174|179|180|179|189|190|190|200|218|200|200|204|||204|212|212|210|208|206|218|218|||226|226|242|214|218||220|232|246|244|238|244|244|250|254|260|270|||||||274|274|280|286|292||302|282|282|304|298|310|316|306|306|300|258|254|||256|256|254|264|262|264|268|266|270|276|276|276|290|268|268|276|278||274|274|||276|280|280|282|282|284|286|290|288|284|284|290|292|286|290|292|288|290|296|306|302|312|306|308|292|288|298||298|318|314|||374|330|264|264|266|268
06657|101445|/equities/indomobil-suks|JKSE||995|1000||1010|1005|1015|1025|1045|1110|1095|1105|1130|1145|1185|1100|1160|1195|1230|1240|1250|1265|1265|1265|1275|1270|1270|1300|1305|1270|1270|1270|1275|1275|1275|1285|1280|1285|1290|1280|1280|1290|1310|1305|1315|1315|1330|1345|1345|1345|1350|1355|1355|1335|1335||1345|1345|1350|1355|1355|1315|1305|1300|1325|1325|1365|1295|1300|1285|1310|1300|1310|1320|1335|1305|1300|1290|1285|1260|1255|1260|1270|1265|1250|1305|1305|1320|1315|1325|1320|1300|1305|1315|1340|1360|1370|1370|1375|1390|1410|1330|1335|1350|1350|1360|1355|1340|1320|1325|1335|1330|1330|1390|1295|1295|1295|1280|1285|||1285|1285|1300|1300|1295|1305|1305|1340|1325|1320|1325|1340|1300|1315|1340|||1345|1360|1350|1360|1360|1370|1355|1360|||1365|1360|1375|1360|1375||1405|1375|1370|1370|1370|1365|1365|1380|1380|1380|1430|||||||1435|1425|1455|1465|1485||1435|1425|1430|1425|1455|1450|1465|1460|1505|1515|1440|1410|||1450|1425|1415|1495|1530|1545|1565|1575|1620|1680|1640|1585|1580|1375|1390|1455|1430||1380|1380|||1385|1370|1360|1390|1410|1440|1395|1430|1455|1455|1465|1505|1585|1600|1650|1620|1570|1680|1735|1810|1760|1785|1700|1715|1490|1455|1500||1490|1560|1535|||1820|1515|1240|1250|1285|1245
06658|1155954|/equities/indonesia-fibreboard-industry-pt|JKSE||202|202||202|202|204|204|212|232|250|220|210|216|216|218|204|206|238|204|206|208|206|206|210|196|199|196|197|195|193|196|196|190|193|193|199|190|190|190|190|189|190|190|190|191|190|192|191|190|206|250|190|189|192||190|192|190|190|190|192|193|190|191|190|192|190|195|193|196|197|200|198|199|193|195|194|195|195|194|194|194|195|193|189|185|189|185|184|190|186|189|181|179|179|180|179|178|184|183|189|195|177|174|180|189|185|183|180|174|174|181|186|176|194|183|188|200|||200|200|197|197|200|204|206|210|200|200|199|183|187|190|190|||183|179|179|174|170|170|174|170|||170|178|175|170|164||163|163|158||155|153|156|161|168|168|157|||||||158|160|164|159|156||175|159|158|159|159|165|171|183|153|154|150|150|||151|150|150|151|152|150|150|150|156|154|155|163|164|165|164|165|163||160|161|||161|160|167|164|164|170|171|173|176|173|175|180|183|172|172|170|170|170|175|179|180|199|157|160|148|153|153||156|149|149|||160|146|148|146|147|147
06659|962003|/equities/indonesia-pondasi-raya-tbk-pt|JKSE||183|184||181|176|183|184|185|176|189|181|191|195|193|185|193|192|193|194|195|194|198|194|200|202|206|204|199|204|200|202|202|202|200|202|204|193|192|193|204|197|204|206|195|195|194|194|195|193|197|194|195|200|185||185|168|162|166|158|155|156|152|155|153|152|152|151|150|151|150|149|151|148|148|147|149|147|148|151|144|143|143|149|143|149|149|148|149|146|148|149|149|148|146|142|146|145|140|148|140|142|144|148|149|140|141|142|140|144|144|145|148|147|148|144|140|141|||144|139|139|142|140|144|144|144|150|143|144|142|144|145|150|||147|155|159|147|142|142|141|143|||154|144|144|142|151||154|157|159|164|167|170|172|172|175|180|172|||||||170|173|175|157|167||185|216|191|147|145|146|149|141|147|145|146|146|||146|148|145|144|150|145|145|143|144|142|145|145|150|154|154|145|150||147|147|||148|146|145|145|145|146|145|147|147|151|149|146|154|148|146|148|150|150|149|148|149|148|150|147|147|148|149||140|141|140|||140||141|141|140|143
06660|943994|/equities/indo-prima-prope|JKSE||||||||||||||||||||||||||||||412|412||418|422||||418|418||418|||||420|420|398||||398|400||||400|400|||400|400||||||||||420|420|||||||||434|||||432||432|||||||||||||||||||||||||||||||||||||432|||||418|418|418||458||||||458|460||||482|||480||500|||||||470|470|470||468|490|484|484||||||||494|486||505||520|505|515||490||||||510|520|||525|468|472||520||535|505|490|462|482||468||468|500|472||484|488|||||530|482||525|462|468|470|||480|545|520|505|510|540||500||500|505|505|505|530|525||||||||498|470|510|490|472|
06661|101434|/equities/ind-air-transp|JKSE||44|44||44|44|44|44|44|43|43|43|43|43|44|44|46|42|39|37|38|38|39|40|40|41|42|43|44|44|43|43|43|43|45|45|45|45|45|44|44|44|44|44|44|44|44|45|44|45|46|47|47|47|48||48|48|50|50|51|51|51|51|50|58|61|56|51|49|47|46|46|46|44|41|41|41|44|44|41|40|39|40|37|40|41|41|41|41|41|41|42|43|43|43|42|43|43|46|42|45|46|42|42|45|47|44|40|37|35|33|32|32|31|29|27|25|26|||24|25|25|26|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|51|50|50|||50|50|50|50|50|50|50|50|50|51|52|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06662|102970|/equities/indonesian-p-p|JKSE||945|940||940|1025|935|995|930|950|1025|1050|1005|1005|960|990||1000|1010|1020|1035|1000|975|1060|1095|1200|1070|1275||1035|1035|1015|1025|1025|1030|1030|1035|1050|1025|1040|1040|1040|1045|1040|1050|1050|1050|1050|1065|1070|1065|1060|1060|1060|1070||1055|1060|1065|1065|1060|1065|1055|1060|1060|1060|1060|1065|1065|1065|1070|1070|1065|1070|1065|1070|1065|1070|1070|1065|1080|1100|1060|1065|1055|1065|1065|1070|1080|1070|1065|1065|1060|1065|1065|1070|1075|1075|1075|1075|1070|1070|1065|1065|1075|1110|1075|1075|1065|1090|1090|1090|1090|1090|1090|1085|1080|1080|1085|||1085|1085|1080|1080|1085|1085|1080|1085|1080|1080|1060|1060|1050|1045|1020|||||980||||||||||990||||1000||1000||985||995|||1000|1000|||||||995||1000|980|980||||980|985|990|1000|1000|1000|970|990|1005|1010|||1010|1010|1000|1100|1000|1090|1090|1100|1110|1160|1060|1055|1070|1075|1080|1060|1070||980|995|||905|860|810|780|770|750|875|795|790|770|770|835|875|805|780|790|725|725|720|705|700|680|660|650|675|690|700||725|725|725|||725|725|725|725|730|725
06663|1141287|/equities/indonesian-tobacco-tbk-pt|JKSE||266|270||274|274|276|270|280|270|270|266|272|264|260|266|276|292|286|288|292|286|278|290|290|290|280|290|290|274|290|280|288|284|274|274|284|272|278|278|280|280|298|288|284|272|272|288|274|290|284|282|274|268|262||258|256|258|256|258|260|258|262|260|264|264|262|262|272|264|264|266|266|276|278|258|258|258|260|260|258|258|256|256|258|258|256|256|272|268|262|270|268|268|268|266|262|260|260|268|268|268|268|264|266|274|272|260|276|272|270|268|266|264|262|256|260|264|||260|268|268|268|262|266|262|264|266|264|270|268|270|268|262|||262|262|264|264|262|264|260|260|||264|256|260|264|266||268|272|274|270|270|268|270|270|272|268|280|||||||274|268|266|268|272||276|280|280|280|282|280|282|280|282|282|286|286|||290|294|288|286|284|282|286|286|286|290|294|296|294|294|298|298|298||302|302|||304|304|304|304|304|306|294|300|302|304|300|300|302|306|306|306|306|308|312|310|310|310|314|310|308|304|302||302|312|300|||304|302|304|304|304|302
06664|101446|/equities/indopoly-swaka|JKSE||127|127||127|127|126|126|126|125|127|126|126|126|127|126|142|139|124|124|125|125|127|126|125|129|127|126|126|127|128|128|126|126|126|126|126|127|127|128|128|128|128|126|130|129|126|127|128|128|128|127|127|127|127||127|129|127|127|127|128|128|145|127|131|124|125|126|125|125|126|125|135|136|135|136||135|134|136|139|136|136|135|130|136|136|136|137|139|137|138|137|136|137|139|141|139|139|141|143|143|144|144|144|144|142|142|142|142|144|144|145|144|143|142|144|139|||128|135|138|134|138|143|142|144|143|138|144|144|138|135|130|||122|123|127|123|127|126|130|129|||130|130|131|132|132||131|130|133|134|135|135|134|133|133|133|131|||||||132|131|132|127|130||131|131|132|131|132|131|132|132|132|132|131|132|||132|134|135|136|138|137|137|138|138|140|140|141|137|140||142|142||142|142|||138|138|135|137|138||138|138|139|144|144|144|146|140|146|154|151|154|150|154|154|156|155|156|155|157|160||161|158|155|||150|154|154|156|156|157
06665|101236|/equities/indorama-synte|JKSE||2770|2740||2700|2680|2610|2650|2660|2700|2760|2700|2760|2770|2770|2750|2840|2830|2920|2960|2910|3040|3110|3170|3190|3240|3320|3340|3350|3370|3370|3370|3230|3230|3290|3300|3390|3320|3340|3370|3380|3450|3420|3450|3470|3500|3500|3460|3360|3460|3460|3500|3500|3540|3570||3560|3500|3530|3550|3580|3610|3580|3400|3500|3340|3320|3340|3240|3140|3140|3040|3040|2900|2840|2840|2840|2850|2840|2850|2860|2850|2850|2750|2720|2750|2820|2770|2750|2690|2700|2700|2700|2700|2710|2740|2730|2710|2730|2750|2800|2810|2850|2840|2840|2980|2950|3100|2950|2950|3030|2930|2920|2920|2920|2900|2900|2890|2880|||2980|3000|3020|3050|3070|3060|3060|3070|3050|3080|3030|3050|3170|3050|3080|||3080|3040|3090|3080|3080|3090|3100|3310|||3570|3450|3210|3250|3250||3210|3280|3250|3250|3260|3300|3400|3500|3420|3420|3510|||||||3570|3550|3550|3590|3530||3550|3570|3590|3610|3610|3620|3600|3670|3700|3610|3650|3630|||3690|3700|3610|3700|3670|3720|3720|3630|3600|3900|3950|4220|3900|3220|3150|3120|3070||2940|2940|||2940|2980|3030|3020|3050|3030|3060|3040|3070|3080|3080|3100|3070|3090|3130|3130|3150|3140|3100|3100|3140|3040|3080|3100|3100|3070|3100||3050|3080|3090|||3060|3040|3050|3050|3130|3020
06666|101447|/equities/indoritel-makm|JKSE||9150|9200||9075|9075|9100|9100|9100|9225|9300|9200|9250|9275|9075|9075|9075|9075|9100|9100|9050|9175|9200|9200|9250|9325|9450|9450|9400|10000|9100|9075|9075|9075|9100|9075|9075|9075|9100|9100|9100|9150|9100|9100|9200|9175|9325|9100|9200|9050|9225|8975|8950|9650|9750||9950|11800|12500|12825||10700|8925|7450|6225|5200|5200|5200|5150|5150|5125|5200|5100|5100|5100|5125|5075|5075|5000|5100|4850|4910|4880|4840|4840|4930|4970|5025|5050|4950|5000|5000|4990|4970|4970|4950|4950|4970|4970|4970|4970|4970|4920|4980|4970|4970|4980|4970|4980|4970|4990|4950|4870|5000|5000|4950|4950|4950|4950|||4860|5000|4930|4820|5000|5000|5000|4990|4990|4900|4900|4850|4800|4690|4700|||4730|4710|4720|4700|4560|4650|4750|4750|||4690|4700|4750|4710|4750||4690|4690|4720|4690|4600|4650|4600|4650|4650|4620|4640|||||||4650|4640|4640|4650|4650||4700|4680|4600|4600|4600|4600|4580|4570|4500|4520|4580|4590|||4590|4600|4630|4650|4650|4690|4700|4650|4650|4650|4550|4550|4550|4550|4550|4600|4580||4600|4640|||4590|4610|4650|4600|4650|4650|4650|4650|4650|4700|4670|4670|4690|4670|4700|4670|4610|4690|4690|4690|4650|4680|4580|4690|4690|4680|4700||4700|4700|4750|||4770|4750|4750|4680|4660|4670
06667|101448|/equities/indosat-tbk|JKSE/MSCI_EEM_SMALLCAP||2440|2440||2520|2530|2520|2560|2450|2480|2260|2270|2270|2240|2210|2220|2310|2320|2400|2430|2430|2500|2500|2430|2340|2300|2440|2470|2480|2480|2500|2480|2490|2520|2570|2650|2656.25|2593.75|2656.25|2675|2687.5|10700|10600|10875|11100|11325|11350|11350|11125|11200|10950|10750|10750|10850|11000||10875|10925|11000|11150|11125|11200|11000|10775|10375|10650|10500|10625|10850|10750|10775|10675|10975|11225|11200|11225|11300|11775|11550|11075|11150|10400|10875|10775|10600|10475|10700|11125|11550|11725|11800|11725|11625|11975|11975|11950|11775|11975|11750|11850|11525|11700|11625|11125|10650|10500|10500|10525|10525|10525|10725|10700|10450|10500|10500|10700|10650|10300|10225|||10300|10300|10500|10575|10500|10500|10325|10325|10700|10200|10425|10350|10625|10800|10100|||10350|10500|10875|10900|11000|11000|11125|10775|||10650|10800|10825|10900|11000||11400|11250|11275|11350|11250|11000|10750|10800|10850|10950|11300|||||||11350|11250|11000|11075|11275||11500|11725|11900|11700|11725|11950|12025|12050|12050|12000|12075|12075|||11900|11900|11625|11625|11875|11575|12250|11375|10825|10975|10950|10700|9875|9725|9875|10025|10100||9950|9975|||9575|9575|9700|9700|9750|9700|9650|9925|10000|10050|10000|9975|9900|10100|10100|10050|9975|10100|9875|9700|9600|9425|9350|9425|9475|9425|9425||9400|9400|9425|||9450|9450|9400|9450|9525|9675
06668|101449|/equities/indospring-tbk|JKSE||248|260||296|262|258|264|268|276|278|280|280|284|284|288|288|288|290|290|290|292|290|292|292|292|290|292|294|294|294|294|294|292|294|292|294|294|292|292|292|294|310|292|292|294|304|296|302|298|300|300|300|302|302||300|300|298|298|302|304|296|298|300|300|298|302|300|306|320|300|300|304|306|308|300|306|274|268|270|272|272|280|278|294|308|308|314|312|314|314|314|320|326|332|342|346|314|304|318|326|332|340|332|336|340|348|3390|3430|3550|3800|3800|3330|3180|2950|2720|2420|2290|||2260|2400|2430|2430|2380|2400|2350|2430|2350|2380|2350|2350|2380|2380|2360|||2390|2330|2300|2220|2230|2240|2230|2350|||2510|2580|2100|2180|2100||2130|2140|2160|2180|2180|2180|2190|2160|2160|2200|2240|||||||2220|2210|2210|2240|2300||2450|2400|2400|2410|2390|2370|2350|2330|2330|2320|2320|2350|||2350|2350|2300|2300|2330|2310|2330|2350|2340|2350|2360|2360|2310|2340|2370|2390|2400||2410|2440|||2380|2360|2380|2380|2380|2380|2380|2440|2450|2450|2440|2470|2520|2560|2500|2520|2540|2560|2570|2550|2570|2530|2550|2620|2700|2500|2520||2530|2540|2530|||2530|2550|2500|2430|2490|2470
06669|1161552|/equities/indosterling-technomedia-tbk|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06670|1008687|/equities/industri-dan-perdagangan-bintraco|JKSE||84|84||82|81|80|80|79|79|82|82|82|84|83|85|85|84|85|85|83|83|83|83|83|84|84|84|84|84|83|84|85|84|87|84|83|83|82|81|80|80|79|80|83|83|80|81|80|79|80|80|84|81|81||82|83|84|86|86|86|84|83|83|83|83|83|83|83|85|85|84|87|86|83|83|84|82|81|85|82|81|81|80|80|80|80|80|80|81|80|80|80|80|80|82|83|86|84|83|83|83|84|84|82|83|84|84|85|90|90|80|80|81|81|83|76|77|||82|83|84|85|87|87|89|90|91|91|91|91|91|91|92|||93|91|91|92|94|91|92|92|||94|94|95|96|96||96|96|97|97|97|96|94|94|95|96|97|||||||98|98|98|99|98||98|98|99|99|101|101|98|99|103|102|98|97|||99|100|100|99|100|101|104|106|106|107|108|108|112|106|107|107|108||105|99|||99|99|99|100|100|100|100|100|99|101|100|98|98|98|98|98|99|99|97|98|98|97|97|98|96|96|102||104|96|98|||97|98|99|98|98|99
06671|1141609|/equities/inocycle-technology-tbk-pt|JKSE||107|107||102|102|111|108|109|108|107|101|102|102|102|103|104|104|103|112|112|107|114|129|97|97|98|97|97|98|97|94|93|93|93|92|95|91|92|92|92|91|93|100|91|91|93|94|93|92|94|93|94|95|106||98|107|96|97|97|97|98|100|100|97|99|99|104|108|101|106|110|102|101|100|99|99|99|97|95|97|98|103|94|96|97|98|97|96|94|96|100|98|97|98|108|99|97|99|99|113|100|100|107|101|103|102|101|116|101|111|104|94|73|68|62|61|56|||70|79|80|80|80|81|85|85|92|90|94|93|94|89|92|||101|108|111|109|110|112|115|110|||117|122|110|110|108||109|109|112|110|117|134|120|132|137|138|138|||||||130|136|137|135|135||137|137|137|138|140|132|145|135|135|137|141|141|||148|149|142|140|142|144|144|146|145|147|144|145|135|129|128|129|130||128|130|||130|131|128|132|126|134|140|141|141|142|146|140|139|140|148|146|140|146|155|145|146|149|155|154|158|155|157||158|165|178|||178|180|180|180|184|182
06672|943644|/equities/intan-baruprana-finance-tbk-pt|JKSE||24|26||27|28|30|33|33|30|30|30|28|26|25|27|28|30|30|32|32|33|33|33|34|35|35|44|40|44|47|48|45|41|50|55|55|55|51|49|45|41|38|36|39|36|33|30|30|33|36|40|44|48|53||58|71|72|66|60|55|50|46|42|39|36|33|30|28|26|24|22|20|19|18|17|16|15|14|13|12|12|12|11|11|10|9|8|7|6|5|5|5|4|3|3|3|3|3|3|4|5|8|7|6|6|6||7|7|||||||||||||7|||7|7|8||9||9|10|10|10|||||10||10|||10|||11|11|12|12|13||14|14|15|16|17|18||||||||||||||19||19|||||19||19|||19|20||20|||20|20|20||20|19|19|18||17|16|15|14|13|13||14||15|15||||15|16||16|16|16|16|16|16|16|17|17||||18||18|18||18|18|18|18|18|18|||18|18|||||18||18|18
06673|101452|/equities/intanwijaya-in|JKSE||580|585||575|575|585|585|585|585|595|590|590|600|595|605|595|605|600|600|605|605|615|610|615|615|610|615|610|605|610|605|595|595|595|610|595|590|590|590|600|595|595|600|600|610|615|600|600|625|580|580|575|575|575||570|575|575|575|580|585|580|575|575|580|585|590|580|590|585|585|590|580|590|600|570|570|570|565|575|575|580|585|580|580|575|600|560|560|560|555|555|550|555|555|565|545|545|545|545|550|550|570|595|620|610|605|600|590|585|570|560|555|545|545|545|550|540|||545|550|550|550|550|540|540|560|530|535|535|540|540|540|545|||520|510|520|515|530|530|525|530|||525|525|525|530|555||535|535|540|545|540|540|545|540|545|550|560|||||||575|575|575|590|610||590|590|590|600|590|590|595|600|605|605|595|605|||610|615|615|585|575|585|545|550|550|550|585|545|540|545|545|545|545||545|545|||545|545|540|540|540|540|545|545|545|545|545|550|550|560|550|555|560|550|545|550|550|545|545|555|565|550|560||540|550|550|||550|550|550|545|560|555
06674|1025105|/equities/integra-indocabinet|JKSE||334|342||362|366|302|300|304|304|314|300|308|306|304|308|312|320|324|322|326|322|328|326|322|324|326|326|330|340|312|318|310|310|330|304|260|264|266|264|276|250|248|252|246|242|242|242|246|248|250|252|250|250|240||240|242|240|240|240|242|240|238|246|248|246|246|248|246|248|248|250|254|268|268|234|234|228|234|226|220|222|218|218|226|230|234|238|236|222|222|226|228|228|228|230|232|236|232|248|206|208|210|202|204|202|200|202|210|202|199|197|200|197|192|200|202|202|||206|206|202|208|206|206|222|226|228|230|230|234|232|232|234|||246|246|246|246|248|260|248|260|||250|252|262|264|284||300|274|278|282|290|302|300|300|298|302|302|||||||306|308|308|308|326||338|338|338|340|340|344|346|348|344|344|344|348|||350|352|356|350|358|352|352|352|340|342|340|340|338|316|318|330|310||304|302|||292|298|304|304|304|304|306|316|314|318|320|318|314|326|306|306|302|304|310|312|308|312|316|328|302|302|296||296|300|302|||310|290|288|278|280|286
06675|946578|/equities/inter-delta-tbk-pt|JKSE||248|244||196|224|306|246|188|177|179|179|181|200|188|197|200|192|200|193|198|197|206|199|200|200|210|220|250|244|212|195|199|208|236|216|238|||||||264|210|195|195|194|189|216|195|240|200|204|206||204|206|216|240|272|306||246|183|145|193|162|130|126|125|123|127|124|118|124|120|122|126||120|115|120|113|113|113|117|123|123|120|119|118|114|122|121|120|120|121|120|124||124|124|125|126|128|121|119|112|117|122|118|115|111|116|116|118|116|115|||114|113|118|121|132|144|120|120|124|122|119|120|122|135|135|||137|138|137|139|136|138|139|139|||138|142|139|138|135||141|142|132|132|143|135|141|140|146||146||||||||143|147|152|155||147|150|146|150|149|149|145|146|148|155|145|144|||140|149|150|144|144|144|143|148|146|151|149|140|150|140|145|143|143||143|142|||145|140|150|146|153|145|147|147|145|150|154|176|138|141|140|142|145|145|145|148|149|149|204|178|137|136|134|||143|143|||143|144|145||144|144
06676|101453|/equities/intermedia-cap|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9|10|10|11|11|11|10|9|||10|10|10|10|11|11|10|10|11|11|11|11|11|11|11|||11|10|10|9|9|9|10|10|||9|11|10|10|10||11|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45||50||50||||50||||||50|50||50|||50|50||||||50||||||50||50|||||||50|50|||||||50||||||||50|50|||||||||50||50|50
06677|101454|/equities/inti-bangun-se|JKSE||5200|5525||5500|||||||5050||5125|5125||||||5125||5100|||5000||5000|5000||||5000||5000|5000|5825|||||5300|5300|5450|5500|5500|||6075|6100||6150|6150|6150|5600||5400|4910|5100|5100|5100|5100|5100|||5100|||||||||5400||||||5400||||||5450||||||5500|||||5600|5600|||5600||5600|||5600||5550||5550|5525|||5525|5525|5525|5525|5525|||6100|6775|6900|6300|5825|5300|4840|4400|||||||||||||||4000||||||||||||||4000||||||4000||||||||4000||||||||||||||||4000|||||4400|||||||||||||||4800|||4800||||4800||4820||||||||||||5350|5350|5350|5375|||5375|5375|||5375|||||||||||||
06678|945183|/equities/inti-agri-resources-tbk-pt|JKSE/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06679|101455|/equities/intikeramik-al|JKSE||11|11||11|11|11|11|11|11|11|11|11|11|11|11|11|11|11|11|10|10|11|11|11|11|11|11|10|11|11|11|11|10|10|11|11|12|12|12|12|12|12|12|13|12|11|11|11|12|13|14|15|17|18||18|19|19|19|19|19|18|17|16|16|17|17|18|17|16|15|14|13|12|11|10|11|11|10|11|11|11|11|10|11|11|12|12|11|11|11|11|11|10|9|8|8|8|8|8|8|8|8|8|8|8|7|7|7|7|8|8|8|8|8|8|8|8|||7|8|8|8|8|7|8|9|9|9|9|8|9|9|9|||9|8|7|7|7|7|6|6|||7|7|6|7|8||9|10|11|12|13|15|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50||50||50|50|50|||50|50|50|50|50||||50|50||50|50||50||50||||||50|50||||50|||||50|||50|50|50||50||||50|50|||50||||50|||||50|50|50|50|
06680|101456|/equities/intiland-devel|JKSE||169|173||175|174|170|172|172|172|172|173|177|177|176|172|177|177|179|181|183|187|193|196|197|199|206|208|210|214|216|216|216|216|214|216|218|210|216|218|212|210|210|216|214|218|216|222|230|230|228|228|234|232|222||212|206|210|214|204|195|193|190|188|188|186|192|196|204|196|188|188|192|191|190|192|196|192|188|178|178|176|179|175|182|182|186|192|175|175|173|173|175|174|174|176|175|175|179|181|180|173|172|173|172|170|169|170|169|167|165|164|162|162|169|169|166|176|||169|169|172|175|174|175|179|180|175|173|169|170|171|170|173|||173|175|180|179|175|172|169|174|||173|174|174|177|186||187|184|190|191|194|196|196|197|200|199|198|||||||200|197|200|200|194||196|199|199|204|198|196|189|189|188|190|191|190|||190|190|188|191|191|191|191|191|191|194|193|193|194|194|197|198|197||196|194|||192|192|193|194|195|195|195|193|193|193|198|199|204|206|208|204|204|204|204|208|208|210|214|212|206|198|200||204|195|196|||191|192|192|190|190|193
06681|101457|/equities/intraco-penta|JKSE||11|12||12|13|13|13|13|13|13|12|12|12|12|12|12|11|11|11|12|13|13|13|14|15|15|15|16|16|16|16|16|16|16|16|17|18|17|19|19|19|20|21|20|19|18|20|22|26|26|24|23|21|23||25|33|30|28|26|24|22|20|19|18|17|16|15|14|13|12|11|10|9|8|7|8|8|8|8|8|8|9|9|9|8|7|6|9|8|7|8|7|6|5|4|4|5|6|7|8|9|9|9|9|8|8|8|9|9|10|10|9||9|9|9|9|||10|10|10|9|8||8|8|8|8|9|9|9|9|9|||9|9|9|9|9|9|9|9|||10|10|10|9|10||10|11|12|13|14|15|16|17|18|20|22|||||||24|26|28|31|34||37|41|45||50|50|50||||||||||||50||50|||||50|||50||50|||||||50|50||||50||||||||50|||||||50|50|50|50|50|50|||50|50||||50||50||
06682|101458|/equities/island-concept|JKSE||34|34||35|35|35|36|37|37|37|36|36|36|37|38|38|38|38|37|37|37|38|38|38|38|38|38|38|37|37|37|37|35|34|32|32|33|35|35|35|35|35|35|36|37|36|38|38|38|38|37|37|36|39||40|40|40|39|37|39|40|39|40|41|41|41|40|38|35|33|30|30|28|28|29|29|29|29|29|29|27|25|25|24|23|24|24|24|24|24|24|24|24|24|22|20|20|19|19|18|18|18|19|21|21|20|20|19|19|19|18|18|17|16|16|17|18|||20|22|24|26|28|31|34|37|41|45||50|||50|||50|50|50||50|||50||||50|||||50|50||50||50|50|||50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50||50|50|||50||50|50||50|50|50|50|50|50||50|50|50|50|50||50|50|||50|50||50|50|50|50||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|51|53|50||50|50|50|||50|50|50|50|50|
06683|1153173|/equities/itama-ranoraya|JKSE||424|426||430|428|418|430|426|426|434|440|440|444|448|458|460|458|460|464|460|476|472|474|480|476|480|476|480|482|484|482|486|482|478|480|498|474|476|474|476|478|478|482|488|515|498|496|505|488|488|486|490|492|498||498|490|505|510|494|510|498|500|496|496|510|535|530|550|530|505|535|570|474|476|472|460|458|458|460|458|456|462|446|464|468|472|470|470|470|470|472|482|470|470|470|474|476|478|480|478|478|484|486|482|480|486|478|494|480|484|480|486|476|480|480|470|476|||498|486|498|500|470|474|480|490|498|500|505|498|515|500|505|||530|545|510|478|482|478|476|474|||476|480|482|480|482||486|478|490|496|496|505|505|496|505|515|530|||||||570|535|525|560|580||590|625|560|670|615|505|488|488|492|496|498|505|||494|494|492|492|500|505|525|525|525|530|525|550|550|535|520|520|520||510|520|||515|510|515|515|520|515|520|505|510|530|520|570|555|555|585|620|615|605|605|615|630|675|715|780|805|790|815||815|900|920|||915|875|1045|855|685|570
06684|101459|/equities/j-resources-as|JKSE||306|308||308|332|342|344|328|320|310|312|312|324|330|324|328|318|324|310|322|322|348|346|332|332|330|358|406|420|416|398|340|280|278|270|268|272|274|280|284|284|296|316|280|280|282|284|286|280|274|272|272|290|288||282|300|304|294|238|240|242|244|234|244|242|240|240|226|228|228|228|242|244|244|248|248|244|258|256|264|254|224|220|222|228|224|222|218|222|220|216|212|196|181|195|198|196|193|180|195|198|165|161|163|164|160|158|163|165|155|150|146|147|145|154|151|146|||141|143|156|158|163|168|170|173|165|158|157|154|153|157|164|||166|166|166|163|168|165|155|157|||175|176|170|182|182||186|184|181|177|178|185|190|193|192|198|199|||||||183|180|198|199|214||212|204|202|204|204|210|204|204|194|199|202|200|||202|195||190|186|194|176|159|159|158|160|156|161|149|149|148|150||150|152|||150|147|133|134|137|135|127|117|108|110|122|96|92|91|91|91|90|91|91|91|91|91|93|92|92|93|95||92|92|93|||92|90|90|89|90|91
06685|101468|/equities/jkt-intl-hotel|JKSE||2970|2380||1910|1530|1395|1275|1165|1060|965|1070||||||||1185||950|760|610|490|418|400|370|384|432|350|352|348|344|346|350|350|354|348|350|354|352|340|346|356|346|350|358|364|362|366|366|368|368|360||362|346|346|370|360|340|344|340|344|344|336|328|320|334|332|350|324|332|332|326|330|322|324|342|308|316|312|312|310|312|316|312|320|298|298|312|296|304|298|298|310|316|310|312|312|310|320|324|312|330|302|312|312|314|320|320|330|328|336|326|324|336|412|||440|378|380|374|388|352|354|338|338|340|344|346|340|348|366|||366|366|370|370|370|370|366|370|||366|370|366|368|366||368|374|370|372|370|372|372|364|380|370|374|||||||370|394|374|376|372||372|374|380||378|380|382|384|378|388|388|380|||386|380|388|384|384|388|388|388||388|378||380|380|380|380|384||390|388|||390|396|392|394|394|388|390|390|390|384|388|388|386|390|386|390|396|392|394|398|396|386|390|390||392|394||396|394|394|||398|398|400|390|396|
06687|945179|/equities/jakarta-setiabudi-int|JKSE||10800|9550||9975|10600|11250|9375|7825|6525|5450|4360|3490|3180|3300|3560|4000|4490|4810||||||||||||||||||4400||3520|2820|2340|2350|2350|2370|2530|2620|3120|2700|2460|2870|3000|2880|2310|1875|1980||1915|1880|1795|1805||1890|1880|1980|1805|1820||||1980|1980|1980|||1980|1910|1910|1910||1990|||1990|1990|2000||1980|1990|1990|||||||||1980|||1980|1980||1980|1970|1960|1800|1800|1800|1800|1800|1770||1770|1775|||||||||1780|1915|1600||1360|||||1360|1360||1350|||1645|1645||1570||||||||||||||||1610|1610|1625|1625|||1675|1645|||||||1540|1360||1525|1540||1670|1675|1675|1675||||||1345||||||1340||1335|||||1335||1340||||||||||||||1340|1340|1345||1350|1350|1350|1200|1180|1160||||1170||1180|1165||||1200|1255|1270|1275|1285||1310||1250|||1240|1015|975|1090|1140|1140
06688|101450|/equities/industri-jamu|JKSE/MSCI_EEM_SMALLCAP||590|585||590|590|575|585|590|585|585|590|605|605|610|585|585|580|590|595|615|615|615|615|615|625|625|665|665|665|675|675|675|675|660|655|660|670|670|670|670|650|665|675|680|670|675|675|675|680|690|685|680|680|685||690|685|680|670|675|675|680|670|675|680|685|690|700|700|710|710|710|710|710|725|730|735|735|720|710|710|715|710|705|730|740|745|730|725|725|715|725|740|740|745|745|745|750|745|750|750|745|750|760|760|760|760|755|770|775|775|780|765|770|760|750|755|735|||745|750|750|765|765|760|745|730|720|720|710|700|715|715|715|||715|710|715|720|720|720|730|720|||725|725|725|720|735||730|725|745|750|720|715|715|690|675|675|680|||||||705|670|645|615|625||630|635|625|630|640|645|630|610|610|615|620|630|||625|620|620|625|630|615|620|620|630|625|625|620|605|610|575|560|525||510|510|||505|505|505|505|510|510|510|510|510|510|505|520|525|520|530|530|525|530|525|525|525|525|525|525|525|525|530||530|535|545|||545|550|560|560|550|560
06689|101461|/equities/japfa-comfeed|JKSE/MSCI_EEM_SMALLCAP||1735|1745||1770|1790|1785|1715|1740|1725|1735|1710|1715|1765|1775|1740|1760|1735|1790|1800|1805|1830|1830|1875|1845|1715|1710|1720|1640|1575|1630|1610|1635|1640|1615|1560|1520|1510|1480|1485|1470|1465|1455|1455|1455|1465|1460|1525|1570|1570|1575|1565|1555|1580|1575||1560|1565|1595|1595|1610|1640|1630|1585|1580|1600|1640|1660|1665|1660|1590|1600|1600|1615|1625|1615|1610|1620|1605|1630|1655|1670|1680|1680|1610|1620|1620|1665|1645|1665|1715|1715|1750|1695|1695|1705|1700|1710|1680|1650|1645|1625|1620|1585|1585|1560|1585|1570|1475|1495|1465|1460|1470|1475|1475|1490|1445|1425|1400|||1330|1350|1350|1380|1390|1370|1365|1395|1410|1405|1445|1425|1405|1435|1440|||1450|1460|1470|1475|1455|1395|1385|1340|||1305|1310|1330|1230|1185||1155|1125|1155|1155|1120|1130|1135|1165|1170|1205|1230|||||||1270|1250|1230|1215|1195||1190|1170|1190|1215|1245|1245|1255|1255|1215|1220|1215|1230|||1250|1210|1175|1200|1200|1185|1170|1170|1170|1160|1105|1105|1100|1100|1095|1105|1115||1100|1100|||1140|1135|1140|1105|1075|1075|1075|1085|1085|1085|1085|1100|1130|1130|1130|1140|1140|1125|1120|1135|1140|1150|1155|1155|1170|1180|1190||1185|1190|1210|||1195|1195|1200|1200|1205|1220
06690|1057069|/equities/jasa-armada-indonesia|JKSE||272|272||272|272|272|272|274|270|272|272|272|272|272|272|272|272|272|272|272|274|274|274|274|274|272|270|270|272|272|272|272|270|272|270|270|270|270|270|270|270|270|272|272|274|270|270|274|274|272|270|270|272|272||270|270|270|270|270|270|270|270|272|272|272|272|272|272|272|270|270|272|268|266|266|268|268|266|268|268|270|268|270|270|270|270|272|272|272|270|272|272|272|272|272|272|272|272|274|272|270|268|266|266|266|268|268|266|268|270|266|266|268|280|278|278|278|||276|276|276|276|274|270|272|272|270|270|266|268|270|270|272|||270|270|272|272|272|274|270|268|||268|268|268|270|270||270|270|274|272|274|274|274|276|276|276|278|||||||276|276|276|278|278||278|276|278|280|278|278|278|278|278|278|278|278|||278|278|278|278|278|280|280|280|280|280|280|280|280|280|280|280|280||278|280|||278|280|280|280|280|280|278|280|280|286|282|282|282|284|284|282|284|282|282|286|284|286|284|288|286|288|286||284|284|284|||282|282|282|282|280|280
06691|101462|/equities/jasa-marga|JKSE/MSCI_EEM_SMALLCAP||4610|4690||4700|4630|4620|4630|4580|4560|4600|4610|4590|4700|4750|4750|4830|4770|4740|4740|4780|4870|4860|4850|4830|4720|4820|4840|4850|4840|4860|4890|4880|4900|4920|4930|4990|4940|4930|4930|4960|4910|4930|4910|4960|4960|4990|4970|4960|4990|5025|5025|5150|5125|5150||4960|4910|4960|5100|5200|5350|5400|5275|5350|5400|5350|5450|5500|5425|5475|5500|5475|5525|5500|5425|5425|5500|5550|5575|5600|5525|5450|5450|5450|5350|5400|5600|5575|5425|5450|5550|5600|5475|5475|5400|5350|5275|5350|5325|5400|5450|5375|5300|5475|5400|5425|5400|5375|5250|5025|5050|4990|5100|5075|5100|5025|4830|4760|||4950|5100|5125|5150|5200|5200|5175|5000|5025|4840|4890|4920|4930|4960|5000|||5000|5025|5075|5100|5175|5150|5200|5250|||5225|5400|5425|5225|5400||5400|5350|5300|5325|5375|5425|5475|5425|5350|5475|5500|||||||5550|5550|5650|5700|5650||5700|5700|5500|5450|5525|5650|5525|5350|5375|5350|5375|5375|||5375|5300|5350|5500|5525|5500|5500|5500|5475|5350|5150|4990|4830|4850|4830|4860|4940||4950|5025|||5025|4930|4980|5025|5075|5200|4910|4810|4740|4830|4820|4770|4780|4770|4750|4740|4790|4850|4920|4900|4890|4800|4710|4780|4850|4910|4940||4890|4780|4820|||4800|4830|4890|4890|4820|4920
06692|1131181|/equities/jasnita-telekom|JKSE||73|57||55|54|56|56|56|56|56|55|55|55|54|56|56|56|55|55|55|55|56|56|55|55|56|56|57|56|55|55|55|55|55|55|55|55|56|54|55|55|56|56|56|57|57|56|57|56|55|56|56|56|57||57|57|57|58|58|57|58|58|57|57|58|57|55|53|53|53|53|52|52|51|51|50|49|48|47|44|45|42|40|40|44|44|45|47|47|45|46|44|45|46|48|48|48|48|48|48|48|49|50|53|52|49|48|44|40|37|35|32|32|33|31|32|31|||33|34|32|32|31|31|33|34|37|41|45|50|50|51|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|||||||50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50|||50||50|50|50|51|51|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|51|51|50|50|50|50|51|51|51|51|51|51|51|51|51|53|53|52|51|51|51|53|53|53||57|50|51|||50|50|50|50|50|50
06693|101463|/equities/jasuindo-tiga|JKSE||220|222||224|224|224|226|228|234|236|238|242|242|234|244|246|250|252|250|250|264|282|284|284|282|288|288|290|288|290|290|288|290|280|280|278|282|284|286|286|286|282|282|286|280|286|290|290|280|280|278|278|274|274||274|272|270|272|270|270|272|272|272|272|270|268|268|268|266|264|264|264|266|266|264|268|270|268|268|270|270|272|266|272|274|276|276|276|272|272|272|272|272|276|276|276|286|288|288|290|282|282|284|282|280|282|282|280|282|278|278|278|280|284|284|278|274|||276|276|272|266|266|268|268|272|270|268|264|270|272|274|278|||276|278|278|282|284|282|282|282|||282|282|280|276|282||286|284|286|288|288|292|290|296|298|294|292|||||||292|292|294|300|314||316|320|320|320|312|312|314|296|300|300|290|288|||288|286|290|294|296|298|292|292|290|294|298|300|290|288|290|290|288||284|278|||280|280|296|296|306|310|308|308|306|304|310|310|316|314|312|310|316|318|318|320|320|314|312|316|314|310|312||310|310|308|||310|306|330|330|330|326
06694|101460|/equities/j.a.-wattie|JKSE||123|119||125|118|118|121|128|131|138|111|117|112|115|125|125|104|108|115|117|119|121|121|121|120|127|126|129|130|131|137|133|138|131|139|143|126|125|126|128|126|128|126|123|124|126|131|123|128|128|133|134|140|168||149|131|154|140|139|142|150|139|140|142|144|168|152|156|165|156|117|87|90|86|85|87|88|90|88|93|84|89|86||||||89|87|85|88|90|87|88|90|84|84|84|84|85|89|90|89|91|91|96|87|84|85|87|87|90|80|80|79|90|||76|78|78|78|81|82|80|83|85|89|83|83|85|86|88|||92|90|93|95|95|99|95|102|||114|97|98|102|106||126|101|104|106|110|106|113|123|138|115|140|||||||105|78|58|62|68||75|83|95|104|110|108|111|114|112|117|116|120|||123|129|123|125|125|129|133|127|121|131|121|113|114|112|114|116|115||121|119|||129|129|130|132|139|145|149|150|162|156|160|163|170|163|165|174|168|171|165|170|183|167|182|179|190|204|181||218|175|134|||134|157|167|179|163|174
06695|101464|/equities/jaya-konstruks|JKSE||88|89||90|90|90|90|93|89|87|89|90|92|90|90|91|93|95|95|99|100|99|100|99|97|97|97|96|97|98|99|99|99|97|97|96|97|97|94|94|95|96|97|98|99|103|100|102|103|99|100|99|100|99||101|100|102|104|101|103|105|105|109|114|107|111|107|114|112|112|106|107|96|99|103|119|95|98|89|89|88|88|86|90|91|93|92|89|90|91|91|92|93|94|93|94|96|95|98|99|97|98|100|100|92|94|97|94|93|90|87|86|85|85|85|83|87|||86|87|87|89|89|87|86|87|87|86|86|86|88|90|87|||87|87|88|89|87|86|85|86|||87|87|89|87|90||91|90|91|92|92|94|94|93|95|97|96|||||||98|100|96|96|97||99|101|101|102|105|107|113|107|101|99|101|98|||102|96|97|104|100|101|107|89|90|90|91|91|92|94|96|101|107||88|88|||87|88|90|88|88|88|88|90|90|90|90|91|93|91|91|91|91|91|90|92|94|91|92|91|91|98|91||90|89|89|||91|90|89|89|90|90
06696|101466|/equities/jaya-real-prop|JKSE||655|655||665|665|655|650|650|650|655|650|655|655|655|650|650|650|655|655|655|655|660|660|655|655|655|655|655|660|660|655|660|655|660|660|660|660|655|655|665|660|655|655|660|660|660|660|660|660|660|660|665|655|655||660|660|660|660|660|660|660|660|665|665|665|660|665|665|665|665|665|665|675|665|665|665|665|670|670|670|675|675|670|665|675|670|675|665|660|655|655|655|655|655|655|655|655|660|650|645|640|640|645|645|635|635|635|635|645|645|635|635|650|655|655|655|665|||665|660|670|665|670|665|670|675|675|675|675|680|680|685|695|||695|695|695|690|690|690|685|685|||690|690|690|685|680||685|645|650|650|655|650|645|650|650|655|650|||||||650|640|640|650|650||650|645|640|660|670|685|675|670|680|680|675|680|||680|675|670|670|670|670|690|680|680|685|685|690|690|690|690|690|695||695|695|||690|690|690|690|690|690|690|690|690|690|690|690|690|690|690|695|695|690|690|690|695|695|690|685|690|690|695||705|700|690|||695|680|695|700|700|710
06697|1088205|/equities/jaya-sukses-makmur|JKSE||1000|1000||1000|995|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|985|985|990|990|990|990|990|990|990||990|985|990|990|990|990|985|990|990|990|990|990|985|990|990|990|990|990|990|990|990|990|990|990|990|985|985|985|985|985|985|985|985|985|985|985|985|985|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|990|985|990|990|990|||985|985|980|975|970|965|965|960|945|945|945|945|950|955|950|||965|965|970|975|975|975|975|975|||975|975|985|985|985||985|985|985|985|985|985|985|985|985|985|985|||||||985|980|975|975|985||985|985|985|985|985|985|985|985|985|985|985|985|||985|985|990|995|990|990|990|995|990|995|995|995|990|995|995|990|990||985|985|||980|980|985|985|985|980|980|975|975|970|970|965|965|980|975|980|980|980|980|975|970|970|975|975|980|980|995||1000|1030|1120|||990|990|990|990|990|990
06698|1073106|/equities/jaya-trishindo|JKSE||298|306||306|312|322|302|270|262|258|274|270|272|276|292|286|294|312|282|288|296|304|308|306|310|306|306|308|314|320|320|324|316|316|320|326|350|328|328|340|374|356|380|394|404|336|286|304|314|330|362|330|350|356||364|450|374|362|378|378|384|380|396|398|430|432|432|440|446|446|462|510|468|476|494|498|530|520|585|520|540|605|525|440|515|450|360|294|236|254|260|210|156|124|133|131|132|131|133|135|145|149|149|150|156|159|170|195|268|226|206|194|177|161|150|153||||||||||||||220||284|390|476|||700|730|735|740|735|740|715|720|||720|715|715|675|685||675|665|680|640|635|630|635|635|585|580|585|||||||585|550|555|570|545||530|530|535|555|535|500|478|482|484|480|474|458|||462|462|462|456|452|448|448|448|452|442|452|444|444|440|420|422|450|||||||||||||||||||||||||||||500|402|412|410||406|390|384|||352|338|356|324|300|300
06699|101467|/equities/jembo-cable-co|JKSE||615|620||615|620|625|615|615|620|620|600|600|600|620|610|600|610|610|605|625|620|620|620|625|620|640|620|620|625|620|615|615|615|615|605|605|605|605|615|610|600|600|600|600|605|605|605|605|610|610|615|615|615|615||615|615|620|635|660|620|620|630|625|625|625|630|630|630|630|630|630|630|640|635|635|635|630|625|630|635|625|635|620|630|635|640|660|630|630|635|635|635|640|640|640|630|635|635|645|640|630|640|650|645|715|730|760|755|720|730|800|705|760|680|670|690|700|||730|715|3320|3360|3390|3240|3390|3490|3570|3630|3690|3750|3780|3790|3800|||3800|3800|3800|3730|3740|4150||4150|||4180||4260|4360|4080||3780|3790|3980|4090|4150|4170||4250|4180|4090|3800|||||||3600|3570|3600|3590|3380||3250|3040|2840|2600|2490||2600|2650|2720|2590|2380|2190|||1995|1815|1650|1500|1500|1500|1490|1490|1640|1820|2430|2230|||2470|2250|||2050|1880|||2000|1895|1890|1885||2090|2320|||2570|2570|2570||||2430||||||||||||||2430|||||2430|2430|||
06700|101238|/equities/kabelindo-murn|JKSE||314|312||314|310|312|310|310|312|318|312|316|320|316|310|314|314|316|320|318|338|338|314|322|312|314|312|316|316|316|314|310|310|316|312|324|314|312|324|346|314|322|314|312|318|316|318|318|320|328|328|328|340|328||328|326|328|324|328|330|330|324|334|332|328|328|328|326|338|344|348|354|350|366|378|316|300|292|286|282|282|288|270|274|278|276|282|284|268|270|270|270|254|258|248|248|246|254|246|252|252|240|240|238|236|238|242|238|240|240|226|238|224|238|224|226|226|||238|246|238|244|246|250|244|250|252|250|256|264|268|244|242|||244|242|246|246|250|250|242|246|||246|242|244|250|256||258|248|246|248|248|248|250|248|250|260|256|||||||258|268|264|268|268||272|256|254|252|256|266|248|250|256|248|246|250|||250|254|250|252|254|252|254|254|254|256|256|254|254|254|254|254|256||254|254|||260|268|276|264|268|266|266|266|268|268|268|268|268|270|268|268|270|270|270|270|272|272|270|270|270|270|270||270|274|278|||278|274|276|274|276|276
06701|101470|/equities/kalbe-farma-tb|JKSE/MSCI_EEM/EMCONSGROWTH||1530|1520||1540|1525|1490|1530|1480|1455|1435|1455|1490|1515|1520|1545|1575|1605|1615|1620|1610|1615|1630|1615|1645|1640|1655|1675|1690|1710|1720|1715|1735|1770|1755|1740|1720|1675|1695|1730|1745|1745|1745|1730|1750|1750|1750|1755|1760|1755|1765|1750|1765|1750|1730||1735|1755|1750|1785|1755|1790|1760|1740|1705|1695|1700|1750|1795|1765|1750|1750|1750|1750|1720|1655|1690|1680|1690|1680|1680|1685|1680|1660|1660|1635|1650|1670|1610|1570|1575|1600|1595|1585|1590|1600|1600|1585|1590|1575|1570|1590|1570|1550|1570|1560|1525|1485|1465|1510|1545|1550|1555|1540|1545|1570|1595|1580|1595|||1600|1595|1590|1605|1620|1615|1595|1575|1565|1540|1545|1555|1535|1575|1580|||1575|1535|1530|1530|1450|1465|1445|1440|||1465|1465|1535|1515|1510||1495|1440|1450|1460|1420|1440|1420|1420|1465|1525|1510|||||||1500|1505|1510|1475|1480||1485|1515|1535|1520|1515|1510|1480|1440|1440|1445|1445|1470|||1470|1500|1500|1510|1505|1495|1490|1465|1470|1480|1485|1490|1500|1515|1490|1495|1510||1510|1515|||1555|1550|1555|1540|1515|1530|1515|1540|1575|1600|1595|1560|1565|1580|1590|1600|1610|1595|1600|1600|1595|1595|1600|1605|1620|1620|1620||1630|1625|1630|||1620|1620|1670|1665|1620|1620
06702|1052430|/equities/kapuas-prima-coal|JKSE||14|14||15|15|15|15|15|15|15|15|15|15|16|15|15|15|16|16|16|16|16|16|16|16|16|16|16|16|16|16|16|16|16|15|15|15|15|15|15|16|16|16|16|16|16|16|16|16|15|15|16|16|16||16|17|17|17|17|17|17|18|17|16|||||||||||||||16|16|16|15|14|14|14|13|14|16|17|17|18|19|19|18|17|16|15|15|14|14|14|14|15|15|15|14|14|14|14|13|13|14|14|16|15|14|13|||12|11|12|13|14|15|16|17|19|19|18|17|16|15|14|||13|12|11|10|9|8|7|7|||8|8|8|8|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|50|50|50
06703|1159436|/equities/karya-bersama-anugerah-pt|JKSE||19|20||20|20|19|20|20|21|22|20|19|18|18|17|17|17|18|19|19|19|20|20|19|20|21|21|21|21|21|22|22|23|23|22|22|22|22|22|23|26|24|22|20|19|19|20|19|19|19|19|19|20|20||21|21|21|22|22|22|23|23|24|24|23|23|24|23|23|22|23|24|25|27|27|29|27|25|23|21|23|25|30|33|30|28|26|24|22|20|19|18|17|16|15|14|13|12|12|12|12|12|11|10|10|10|10|10|10|10|10|10|11|10|10|10|9|||10|10|10|9|10|10|10|11|11|11|12|12|12|12|11|||12|11|10|10|10|11|11|11|||11|12|13|14|15||16|17|16|15|14|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50||50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06704|101469|/equities/k-i-jababeka|JKSE||197|197||202|202|194|194|193|190|190|187|187|189|185|189|190|193|195|194|193|195|202|193|195|197|197|193|200|206|202|187|188|186|187|186|196|187|186|188|190|189|187|187|189|186|191|190|190|186|190|188|188|186|188||191|184|185|197|180|181|172|157|153|155|158|158|159|158|152|151|152|154|151|154|154|148|147|144|143|145|145|136|132|132|133|133|134|133|133|132|133|135|134|133|134|137|150|152|156|154|154|145|134|132|131|129|126|120|120|120|120|120|120|120|118|115|116|||117|118|118|118|118|118|118|119|119|118|118|118|120|121|119|||119|120|123|125|124|125|120|119|||121|122|120|120|122||124|120|121|122|124|125|126|123|124|120|122|||||||123|126|127|127|126||130|129|123|124|121|121|123|127|122|120|119|118|||119|119|120|122|122|121|123|122|124|123|122|123|123|124|124|125|127||128|133|||125|123|122|121|123|123|121|121|122|123|124|125|125|126|127|130|131|127|129|130|131|132|132|131|131|132|135||135|137|134|||130|133|134|133|131|129
06705|101239|/equities/kedaung-indah|JKSE||154|134||161|132|123|127|122|119|126|127|130|129|132|133|136|140|138|139|140|168|148|148|152|160|152|153|154|154|157|156|158|159|152|161|145|145|150|155|150|149|149|153|155|154|156|168|156|153|152|157|160|159|166||152|163|175|170|170|129|131|140|157|127|123|117|116|118|116|122|123|118|124|111|110|110|110|112|121|112|110|110|108|115|111|117|127|127|124|127|126|129|133|128|136|133|134|128|128|129|130|133|131|132|133|127|129|124|124|125|125|126|130|131|135|134|138|||130|140|131|128|128|135|134|136|136|136|137|139|140|140|142|||144|146|149|142|149|195|185|147|||155|154|157|158|162||170|170|174|171|171|173|175|179|162|164|176|||||||192|232|230|208|190||179|159|152|157|160|172|165|164|252|214|159|147|||160|167|179|183|208||210|170|189|149|111|107|110|106|110|107|112||111|113|||114|116|116|116|118|119|120|120|125|125|132|128|126|128|129|129|132|132|130|131|132|139|130|132|133|134|135||135|136|136|||137|137|138|134|138|138
06706|101471|/equities/kedawung-setia|JKSE||438|438||440|440|440|480|420|416|452|480|605|488|490|490|490|492|487.5|487.5|461.25|461.25|461.25||1850|1850|1860|1860|1900|1795|1795|1795|1795|1795|1800|||1895|1900||||1900|1900|||1900||1900||1930|1930|1930|1900|1770||1630|||1500|||1500|||||||1500||||1500||1500|1500|1590|1600|1550|1550|1550|1600|1600||1600|1600|1600|1590||||1590|1590|1590|1590||1590|1590|1670|1670|1600|1650||1650|1640|1695|1695|1700||||1700||1700||||||||1700||1670|1670||||1680|1700|1700|1700|1700|1700|1700|||||1700||1700|1650|1640|1630|||1620|1620|1620||1620||1620|1620||1620||1620|1700|1700|1700|1700|1700|||||||1700|1635|1650|1700|1720||1750|1760|1770|1770|1770|1765|1725|1640|1610|1580|1585|1585|||1530|1600|1615|1690|1680|1695|1700|1765|1770|1700|1710|1730|1800|1800|1810|1815|1800||1800|1800|||1800|1780|1955|1990|2000|2390|2390|2540|2150|2150|2150|1800|1800|1795|1805|1785|1750|1750|1750|1750|1750|1750|1750|1750|1735|1760|1740||1740|1745|1725|||1720|1740|1710|1710|1705|1710
06707|1177100|/equities/kedoya-adyaraya-tbk-pt|JKSE||1040|1040||1070|1230|1300|1375|1240|1200|1215|1285|1280|1300|1380|1380|1425|1140|1150|1175|1200|1205|1240|1220|1255|1220|1240|1245|1240|1265|1235|1245|1255|1250|1235|1250|1265|1280|1225|1240|1230|1245|1250|1250|1255|1270|1275|1270|1275|1275|1280|1350|1395|1410|1410||1135||1140|1130||1135|1130|1110|1105|1135|1145|1145|1090|1150|1150|1145|1160|1140|1165|1160|1195|1095|1050|970|995|925|915|910|930|960|965|950|920|865|940|975|880|880|880|880|870|890|870|870|860|865|850|870|870|815|815|815|850|810|850|800|800|800|815|815|840|840|845|||845|850|850|850|940|940|940|955|955|980||990|995||1000|||995|995|990|990|995|995|1000|1020|||1100||1100|1100|1105||1100|||1100|1090|1090|1115|||1120|1125|||||||1120|1110|1120|1190|1150||1170|1180||1200||1200|1195|1180|1185|1210|1220|1255|||1195|1200|1205|1205|1235|1215|1220|1235|1230|1245|1220|1220|1220|1220|1225|1225|1230||1240|1245|||1240|1245|1265|1285|1245|1245|1280|1280|1290|1290|1280|1280|1235||1250|1250|1250|1250|1250|1245|1255|1265|1265|1265|1265|1265|||1255|1255|1265|||1245|1250|1245|1265|1260|1285
06708|1152348|/equities/kencana-energi-lestari|JKSE||645|645||645|635|630|630|630|630|625|655|650|650|650|645|650|645|655|660|670|675|655|695|695|685|690|690|690|695|700|695|700|710|700|705|690|690|685|680|680|685|685|685|685|695|700|690|700|695|695|700|700|700|700||695|695|695|700|700|700|700|700|705|705|715|715|720|720|720|715|710|715|715|715|720|730|720|720|715|700|710|710|690|710|715|720|725|735|705|700|700|700|705|710|715|715|690|690|700|700|690|730|690|695|695|700|705|710|705|700|695|705|700|705|720|700|715|||705|715|720|720|725|730|725|740|765|770|750|750|775|775|765|||780|795|810|820|815|795|770|730|||735|735|710|710|705||710|695|690|705|715|730|735|725|730|755|765|||||||775|780|790|800|815||815|795|825|820|820|830|825|850|850|850|860|845|||845|845|845|845|860|860|855|885|850|830|825|835|840|840|865|840|840||825|850|||835|835|795|810|800|780|770|750|765|790|780|800|770|770|770|775|785|775|785|780|795|795|790|790|790|810|795||780|780|775|||755|780|805|785|770|760
06709|101472|/equities/keramika-indon|JKSE||23|24||25|24|24|24|24|24|25|25|23|24|23|24|24|25|25|25|24|24|24|24|24|23|22|23|23|23|23|24|23|23|23|24|||24|24|24|24|22|22|22|24|24|24|24|24|25|25|25|24|24||25|25|28|28|28|27|28|29|30|30|31|31|29|28|27|25|25|23|22|21|20|19|18|17|16|16|15|15|15|16|16|16|16|16|16|16|15|15|15|15|15|16|16|16|16|17|17|16|15|14|13|13|13|13|12|11|11|11|11|11|11|11|10|||11|12|11|12|12|11|11|13|13|13|13|12|11|11|12|||13|13|13|13|13|12|12|12|||12|12|12|13|13||12|13|12|12|13|13|13|13|13|13|13|||||||13|13|13|14|15||15|14|14|15|15|15|15|15|15|15|14|14|||14|14|14|14|14|15|15|15|15|15|15|15|14|14|14|14|14||14|14|||15|14|15|15|15|14|15|14|15|15|14|15|15|15|14|15|15|14|14|14|14|14|15|15|15|15|15||15|14|14|||15|14|14|15|15|15
06711|101474|/equities/kimia-farma|JKSE||610|615||620|625|615|630|640|615|610|625|635|630|625|635|635|650|660|665|680|695|715|705|725|705|725|710|720|740|730|735|740|730|730|730|725|735|735|740|765|780|795|840|860|905|825|815|845|765|770|760|775|765|785||755|755|760|765|750|775|750|755|755|765|775|805|775|820|765|735|800|785|640|650|625|615|615|605|600|595|600|600|590|610|600|605|615|610|620|625|620|625|640|640|645|645|645|660|690|665|670|665|665|665|670|665|615|610|610|620|600|640|580|575|585|575|600|||595|620|620|645|610|625|700|730|740|740|780|765|805|780|820|||870|850|790|735|720|725|725|745|||755|785|765|775|755||770|760|755|770|790|775|775|785|820|870|900|||||||960|880|910|940|965||950|1040|940|1055|965|840|775|785|790|805|800|815|||780|760|755|790|805|795|815|820|830|830|845|850|880|920|895|910|920||900|905|||925|940|930|980|965|960|980|945|985|990|1025|1010|1030|1050|1125|1165|1105|1115|1115|1180|1215|1305|1365|1440|1500|1420|1450||1490|1585|1680|||1735|1675|1935|1580|1265|1030
06712|962004|/equities/kino-indonesia-tbk-pt|JKSE||1240|1220||1230|1225|1250|1295|1215|1215|1200|1200|1215|1210|1210|1230|1315|1235|1240|1250|1250|1260|1285|1275|1285|1280|1285|1285|1295|1290|1295|1285|1295|1300|1300|1305|1320|1325|1325||1320|1300|1325|1310|1330||1325|1340|1345|1335|1335|1320|1320|1330|1335||1325|1330|1330|1340|1340|1345|1355|1340|1335|1350||1340|1340|1335|1360|1355|1355|1330|1325|1335|1340|1340|1300|1350|1320|1330|1330|1285|1295|1315|1325|1325|1330|1330|1340|1350|1350|1355|1355|1390|1370|1370|1365|1365|1365|1385|1385|1365|1365|1365|1370|1370|1380|1385|1380|1390|1400|1395|1390|1390|1400|1385|1385|||1400|1400|1400|1400|1395|1405|1400|1400|1400|1390|1400|1405|1400|1400|1385|||1400||1430|1410|1405|1390|1430|1400|||1400|1415|1415|1410|1400||1410|1445|1455|1450|1425|1455|1450|1420|1425|1475|1480|||||||1480|1470|1455|1455|1475||1450|1455|1455|1405|1400|1420|1400|1440|1410|1405|1410|1400|||1405|1425|1405|1375|1425|1425|1450|1420|1415|1420|1410|1420|1470|1505|1500|1385|1365||1310|1385|||1155|1165|1180|1190|1200|1225|1255|1235|1260|1250|1270|1265|1280|1280|1280|1280|1280|1280|1295|1295|1305|1315|1325|1350|1345|1315|1315||1300|1290|1265|||1295|1270|1290|1300|1305|1335
06713|1052236|/equities/kioson-komersial|JKSE||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|52|52|52|53|55|52|53|53|54|52|52|51|51|51|51|53|52|52|53|59|57|55|66|64|50|50|50|50|50|50|50|50|50||51|51|51|51|51|51|53|57|62|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||||50|50|50|50|50|50|50|||50|50|50|50|50||||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|||50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|51|51|51|50||50|50|||50|50|50|50|50|50|50|50|50|50|51|51|51|52|52|53|53|55|54|55|56|52|54|53|53|54|53||53|55|59|||51|51|51|51|51|51
06714|1025103|/equities/kirana-megatara|JKSE||330|334||346|340|348|350|348|370|400|328|328|334|348|350|352|356|400|350|358|362|362|350|376|386|380|368|360|400|332|322|308|276|306|274|290|274|284|292|298|300|302|256|264|262|266|280|230|238|238|238|244|244|248||230|238|236|240|256|246|246|242|244|234|244|242|254|250|250|250|252|250|252|254|254|248|252|256|256|256|274|276|240|248|272|280|258|280|250|260|246|230|222|228|208|210|208|232|206|234|202|204|206|204|202|204|206|240|208|208|208|210|210|212|206|208|206|||218|210|222|242|222|238|224|222|232|224|210|210|224|222|230|||222|242|242|206|212|214|214|226|||232|216|232|252|232||254|232|||232|234|256||238||274|||||||240|250|248|252|||270|282|268|280|260|260|260|266|264|266|266|268|||266|268|268|268|268|276|268|270|270|254|274|270|278|||278|276||278|278|||274|282|284|284|284|280|284|280|280|282|290|284|292|280|286|290|286|290|280|280|280|282|282|286|288|288|280||280|282|282|||284|284|284|284|284|282
06715|101475|/equities/kmi-wire-n-cab|JKSE||388|388||388|380|386|386|388|390|392|392|392|394|392|392|394|394|388|390|398|406|408|390|392|392|392|394|396|398|398|396|400|398|398|408|400|402|396|454|416|390|390|396|400|420|428|432|434|438|436|436|436|432|440||430|426|422|426|428|432|432|430|422|422|424|426|434|438|442|444|410|410|410|410|414|402|402|404|406|404|404|404|402|402|408|410|406|400|400|402|404|406|412|412|416|418|408|404|406|404|406|410|410|402|400|400|390|386|380|390|388|384|380|376|376|376|380|||374|378|380|380|380|380|380|382|382|376|380|390|400|350|348|||346|346|346|348|346|350|348|350|||350|350|356|352|350||346|340|330|326|322|320|322|322|326|328|328|||||||322|322|324|318|322||310|316|318|316|312|314|316|316|316|320|322|324|||316|316|312|316|310|320|314|308|312|312|314|316|330|330|322|320|322||322|320|||322|324|330|332|332|340|334|332|332|328|332|330|334|336|334|340|338|338|342|340|340|340|342|342|342|338|338||338|340|340|||340|338|340|344|348|350
06716|101476|/equities/kobexindo-trac|JKSE||189|192||197|197|199|200|197|208|198|198|206|230|200|194|204|218|218|242|188|190|193|195|193|195|196|210|216|199|200|208|232|208|212|228|256|208|158|158|159|139|137|139|141|144|141|142|142|142|143|142|142|143|142||143|143|150|150|165|144|143|143|143|148|148|146|148|150|152|152|157|150|154|158|157|158|156|162|172|178|195|160|121|121|130|125|130|124|127|128|130|132|126|126|126|126|128|126|127|124|124|123|120|122|123|123|115|114|113|113|113|113|114|114|115|116|117|||118|120|123|123|125|126|126|127|127|128|127|130|129|130|133|||133|133|133|130|130|129|130|132|||132|133|144|132|131||132|132|135|135|135|135|138|140|146|136|141|||||||143|144|148|144|146||148|150|153|150|154|155|151|151|151|160|162|153|||167|151|154|150|150|150|150|151|152|153|152|151|152|153|154|154|155||156|162|||165|167|167|168|164|168|166|169|169|171|175|178|178|179|180|182|182|180|182|188|184|193|202|210|252|214|159||160|160|164|||160|160|159|159|159|160
06717|101240|/equities/kokoh-inti-are|JKSE||||||70|70|69|69|68|||68|||74|||||||74|||||74||74|||74|74|74|74|74|74|75|||74||74||74|||||||74||||75|75|||75|74|74||73|73|73|||||||73|72|71|71|71|71|71|71|71||71||71|71||71|71|71|71|||||70||70||70|69|69|67||65||||61|60||||57|57|57|57|63|||||70||70||70||70|||70||||||70|||||||70|||||||||||70||70||||||70||||||||||70|70||70||73|73||72|77||78|74|73||||78|78|80|80|73||73|79|78|78|72||72|78|81|||||74|||75||83|80|82|80|80|82||75|81|74|75|78|80|78|79|78||78|79||79|79|76|80|80||86|82|81|||75|79|76|79|77|79
06718|1097709|/equities/kota-satu|JKSE||228|218||214|216|218|216|210|212|210|212|216|216|210|208|210|210|208|212|210|214|220|218|208|214|216|218|224|204|210|220|214|208|197|202|204|187|185|187|195|184|185|185|188|188|188|188|188|188|190|191|191|189|186||191|196|175|173|172|175|173|178|169|167|175|186|188|160|158|158|160|160|160|161|160|159|160|161|160|159|159|160|159|157|155|157|160|159|155|158|161|161|160|167|171|165|161|162|159|162|166|165|165|161|157|157|159|158|155|156|158|157|153|156|158|157|156|||158|157|155|155|165|165|155|154|154|155|156|155|157|160|155|||156|160|160|153|155|155|151|153|||158|157|159|161|164||167|171|173|160|156|150|147|148|147|147|156|||||||154|141|142|142|142||143|142|142|145|141|140|145|142|142|144|144|147|||151|153|150|148|135|137|137|128|133|131|118|118|121|119|117|116|121||123|137|||139|126|130|130|108|109|110|108|108|107|108|110|110|108|106|108|110|110|108|106|106|107|109|111|110|105|100||101|102|102|||103|104|104|104|102|103
06719|101477|/equities/krakatau-steel|JKSE||120|123||127|125|124|125|130|122|121|120|123|124|125|123|125|132|135|139|141|146|148|155|156|158|163|168|170|172|174|159|159|162|163|154|158|166|171|174|166|179|174|135|129|129|130|131|132|131|129|130|132|128|131||128|130|138|136|136|128|123|121|125|127|114|114|111|114|109|109|109|110|112|112|111|113|113|115|103|105|102|102|103|105|108|106|110|101|103|103|104|105|107|107|110|107|106|106|107|107|110|112|112|113|111|113|117|106|95|97|101|97|103|103|88|92|88|||88|88|89|94|98|105|110|115|122|119|120|121|123|122|122|||122|124|126|127|127|128|128|129|||130|130|130|131|135||135|137|140|140|142|140|140|142|144|147|144|||||||143|142|143|145|143||150|151|153|154|151|152|153|153|153|157|160|166|||151|141|142|139|140|140|141|142|141|143|144|145|144|145|153|159|179||140|140|||140|140|142|142|144|146|142|145|143|147|146|150|152|155|159|144|144|143|145|146|145|146|149|149|151|153|150||143|142|145|||145|144|145|144|147|150
06720|101478|/equities/kresna-graha-s|JKSE||6|7||7|6|6|6|6|6|7|7|7|7|8|8|8|8|7|8|8|8|8|8|8|8|8|8|8|8|7|8|8|8|8|8|8|8|8|8|8|8|9|8|8|9|9|8|9|8|9|9|9|9|9||9|9|9|10|10|10|9|9|10|11|10|9|8|8|7|7|8|8|8|8|8|8|7|8|7|7|7|7|7|7|7|7|7|7|7|8|8|7|7|6|5|5|5|5|5|4|5|4|5|5|5|5|5|5|5|5|5|5|5|5|6|6|5|||5|5|5|5|5|6|7|8|9|10|13|12|11|10|9|||8|7|6|5|4|4|4|4|||4|5|6|7|8||9|10|11|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|||||50|50|50||||||50|50||50||50|50|50|||50||50|50||50|||||50||50|||||50|50|||50|50|50||50|50|50|50|50|50|50|50||50|||50|50|50|||50|||50||50
06721|1141288|/equities/krida-jaringan-nusantara-tbk-pt|JKSE||81|69||70|67|67|65|65|65|67|67|69|74|67|70|69|69|70|72|73|73|74|75|74|76|77|80|81|81|80|81|81|79|80|82|82|83|83|89|80|80|80|81|81|80|81|86|81|81|85|82|83|84|85||82|85|97|81|84|87|87|90|74|69|68|70|67|72|75|64|64|59|59|59|58|58|58|59|60|58|69|56|58|57|60|61|57|57|59|61|65|59|58|60|60|58|62|57|65|55|55|56|56|56|55|54|53|58|68|55|55|54|53|58|56|56|70|||62|61|65|61|66|63|62|64|61|67|68|67|68|66|68|||68|71|74|84|102|82|62|63|||64|65|64|65|64||64|64|68|78|72|70|70|70|68|67|69|||||||69|69|69|78|77||80|82|82|82|82|84|83|83|86|83|82|82|||84|82|81|87|82|83|83|83|82|84|88|87|84|83|84|85|83||85|84|||87|86|86|86|88|91|89|90|90|92|93|91|95|94|95|92|92|93|94|94|94|99|97|100|135|116|89||97|93|86|||86|89|92|92|93|94
06722|1165986|/equities/kurniamitra-duta-sentosa-tbk|JKSE||700|660||680|705|700|705|700|660|680|710|690|690|685|705|710|710|710|715|715|710|715|710|720|715|710|705|705|720|710|705|715|710|715|720|720|720|740|725|740|715|700|710|720|750|750|795|780|810|855|900|900|860|820||705|565|482|484|490|486|486|494|480|484|480|478|490|474|470|466|468|472|464|482|462|474|460|460|468|464|462|466|462|484|474|478|480|484|490|486|480|492|480|480|482|484|488|490|462|460|460|460|470|468|470|462|468|460|460|458|454|456|458|458|470|456|466|||472|476|474|476|480|478|478|476|480|480|480|480|500|500|494|||490|490|486|484|498|500|498|500|||496|500|500|500|498||492|492|492|498|496|510|484|486|486|484|505|||||||492|482|482|478|488||480|478|462|452|454|434|440|442|430|428|430|434|||438|436|440|440|450|456|456|454|454|456|444|448|456|450|444|442|460||434|426|||424|428|426|434|424|430|422|426|428|430|430|428|432|432|434|436|438|438|440|436|440|440|438|440|430|430|430||430|426|428|||432|434|436|442|422|428
06723|1174268|/equities/ladangbaja-murni|JKSE||330|350||360|372|382|412|404|352|360|368|388|388|392|382|412|398|408|424|428|446|438|474|484|454|474|488|498|520|515|520|545|535|555|570|590|580|620|610|660|675|620|560|565|525|570|615|575|600|680|655|700|755|705||750|885|710|570|630|700|775|705|645|590|||||||540||476|384|328|282|296|302|272|218|216|220|222|224|226|228|230|224|228|230|238|238|246|240|240|244|248|244|218|224|240|242|246|238|266|262|228|218|202|218|212|228|214|230|182|135|135|||135|130|144|159|176|212|193|176|160|155|162||||||||||||||184||||137|102|76|64||55|51|54|59|55|55|57|50|50|50|50|||||||50|50|50|50|50||50||50|50|51|50|50|51|51|51|50|51|||51|51|50|50|51|51|72|54|51|50|50|50|50||50|50|50||50|50|||50||50|50|||50|50|50||50||50|51|50|51|51|51|51|50|51|51|51|50|51|52|51||50|50|50|||50|50|50|50|50|50
06724|1156770|/equities/lancartama-sejati-tbk|JKSE||15|14||14|14|14|14||14|14|14|14|15|16|||17|17|16|16|15|15|15|14|13|13|14|14|14|14|14|14|14||14|14|14|14|14|14|13|13|13|13|14|14|14|14|14|14|14|14|14|15||15|15|15|15|14|14|15|16|16|17|17|17|16|15|14|14|14|14|14|14|14|13|13|13|13|13|14|14|14|13|14|15|16|17|16|17|16|15|14|13|12|12|12|11|10|10|10|10|9|10|10|10|10|9|8|8|8|7|7|7|7|7|8|||8|8|8|8|8|8|8|7|9|9|10|10|9|8|8|||9|10|9|8|8|8|8|8||||8|8|8|8||7||8|8|8|8|8|8|8|8|8|||||||8|7|7|6|7||8|9|11|11|11|13|13|13|13|12|12|13|||13|13|13|14|14|14|15|16||16|16|15|16|16|16|17|17||17|17|||16|16|17|18|18|17|17|17|18||17|17|19|18|18|18|18|18|18|18|18|17|17|17|17|16|16||16|17|17|||17|17|17|17|17|17
06725|101480|/equities/langgeng-makmu|JKSE||155|183||169|218|182|135|105|105|105|107|106|107|106|108|108|108|111|111|116|116|118|117|118|117|118|118|125|119|120|127|117|115|119|123|121|125|153|125|93|69|74|78|78|78|78|78|78|77|77|79|80|80|80||81|81||81|81|80|80||80|||81||81|81|81|||90|86|79|78|75|73|81|81|80|81||81|85||90|95||90||90|||90|90|90||90|91|92|92||||92|92|92||||||92|||93||||||||93|93|93|95|||||||||95|95|||95|95|||||||||||95||95|||97|||91||||||||||91|91|91|||97|97|97||||||100|100|99|99|||95|94|97|98|106|98|98|100|100|102|103|105|105|103|102|108|107||106|105|||111|104|104|114||114|114|112|109|||113|114|113|113|113|114|115|115|113|114|114|113|113|115|115|112||113|115|116|||116|116|115|116|118|118
06726|101481|/equities/lautan-luas-tb|JKSE||1005|1005||1005|1005|1000|1010|1010|1010|1010|1010|1000|1005|1005|1005|1005|1005|1005|1005|1005|1015|1010|1025|1030|1015|1025|1030|1015|1020|1015|1010|1035|1005|1005|1005|1005|1005|1005|1005|1010|1005|1005|1005|1010|1010|1010|1025|1080|1010|1010|1005|1005|1010|1030||1005|1000|1000|1005|1005|1005|1005|1000|1005|1010|1030|1005|1000|1005|1010|1005|1000|1005|1005|1005|1010|1005|1005|1015|1005|1000|1005|1005|1005|1005|1025|1020|1005|1010|1010|1000|1005|1005|1010|1010|1030|1030|1010|1020|1025|1010|1005|995|1000|1000|1000|1000|1010|1050|1085|1120|1100|1060|1045|990|970|990|960|||970|965|965|990|995|1000|1000|1000|1000|1005|1000|990|1000|1000|1020|||1060|1040|1080|1090|1070|1090|1090|1060|||1060|1050|1050|1050|1070||1080|1100|1100|1100|1120|1105|1125|1125|1130|1130|1130|||||||1135|1135|1140|1140|1145||1170|1140|1160|1140|1140|1140|1140|1155|1145|1135|1180|1170|||1125|1140|1130|1160|1150|1170|1175|1180|1200|1205|1175|1175|1180|1180|1185|1180|1180||1180|1195|||1175|1175|1175|1175|1160|1180|1195|1205|1200|1215|1200|1235|1235|1245|1250|1190|1190|1200|1195|1225|1320|1350|1335|1345|1350|1350|1340||1330|1345|1350|||1340|1345|1235|1230|1220|1205
06727|1057991|/equities/lck-global-kedaton|JKSE||270|270||276|278|278|278|276|296|296|294|284|294|284|292|284|288|280|276|294|298|340|296|296|296|298|292|298|296|292|324|288|288|314|350|290|298|292|296||298|298|298|370||320|298|296|298|298|290|290|288|298||292|292|||294|292|296|298|284|294|294|298|282|298|292|294|296|280|310|274|278|296|284|282|284|290|288|284|286|320|332|344|276|298|300|298|298|298|298|284|290|298|298|298||296|296||296|284|292|290|282|288|298|298|298|300|310||294||298|||294|296|298|||||298|298||298||294|294|296||||298||||298||298||||298|||298|||298|298|298||298|298||298||298||||||||298|||298||||298|298||298|298||298|298|296|296||||298|298|298|296|300|300|300|296|300|296||296||296|296|300|||300||||300|292|296|294|296||288|290||290||||290|288||288|292|292||290|290|292|290||||286|286||||288|286|286|290|288|290
06728|101486|/equities/lippo-securiti|JKSE||66|67||70|74|68|71|72|68|70|74|79|80|77|77|79|82|82|95|96|102|103|113|113|87|84|88|92|73|80|79|60|56|57|54|54|54|55|54|55|55|55|55|55|55|55|55|56|56|57|57|55|56|56||57|56|56|56|56|57|57|57|57|57|59|59|56|57|56|57|57|57|57|56|56|56|55|55|56|59|71|55|60|55|57|56|55|61|53|54|54|54|53|55|54|55|55|55|58|55|56|58|58|57|58|59|59|57|65|58|56|56|59|59|60|56|57|||56|55|54|56|58|57|58|58|57|60|60|59|58|58|59|||59|59|59|59|61|62|62|61|||60|61|59|61|57||58|57|59|64|64|64|55|62|63|62|64|||||||64|64|65|65|66||69|77|75|72|71|71|71|72|71|71|70|71|||70|69|69|68|70|70|70|69|70|70|68|68|70|69|70|70|69||66|70|||74|78|70|71|74|75|77|68|68|67|67|66|66|66|65|65|66|66|65|65|65|65|65|67|66|66|67||65|66|66|||66|67|65|67|65|65
06729|101482|/equities/leyand-interna|JKSE||10|12||12||||||||||||||||||||15|14|15|16|19|18|17|16|15|14|14|15|14|15|16|17|18|19|21|23|21|23|25|27|30|39|36|33|30|28|26||24|22|20|19|18|17|16|16|16|15|14|13|12|11|10|9|8|8|8|8|8|8|8|8|8|7|7|7|7|7|7|7|7|7|7|7|6|6|7|7|7|7|7|7|6|6|6|7|7|6|7|7|7|7|7|7|7|7|7|7|6|6|7|||7|7|7|7|7|7|6|7|8|7|8|8|8|8|8|||8|7|8|8|8|7|8|9|||9|9|9|9|8||7|8|8|8|8|8|8|9|9|8|9|||||||8|7|6|6|6||6|6|5|6|6|8|7|8|8|8|8|8|||8|8|8|7|8|7|8|7|8|8|8|9|9|10|9|8|8||8|8|||7|7|7|8|8|8|8|8|8|9|9|9|9|9|9|10|10|9|8|7|6|7|7|7|7|7|6||6|5|5|||5|5|5|5|5|5
06730|1173015|/equities/lima-dua-lima-tiga-pt|JKSE||132|128||117|107|108|108|107|108|108|109|109|109|110|110|110|109|108|108|112|113|113|121|115|116|123|123|112|104|104|104|105|104|105|105|105|104|105|105|104|105|105|101|103|104|108|104|101|102|105|101|105|107|101||99|99|99|99|99|98|100|101|100|101|100|102|106|102|103|112|105|104|108|114|114|114|115|115|116|117|118|118|119|120|120|120|125|119|121|124|123|119|123|123|125|126|127|137|125|127|127|127|123|123|125|131|130|125|124|124|124|124|126|127|130|130|129|||126|130|130|130|131|133|133|135|134|130|131|131|130|131|124|||128|130|129|131|133|134|131|129|||138|140|141|141|143||143|140|142|140|139|144|137|137|140|132|137|||||||137|140|140|143|141||142|143|146|144|146|147|153|145|149|148|152|153|||146|145|147|146|145|147|146|145|146|146|149|145|149|149|146|147|146||148|148|||150|150|149|148|149|145|150|150|156|153|153|159|163|157|157|160|170|169|155|157|161|158.43|155.48|158.43|164.34|159.42|155.48||144.65|138.75|137.77|||140.72|135.8|135.8|143.67|142.69|139.73
06731|101241|/equities/limas-centric|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06732|102980|/equities/link-net|JKSE||1265|1200||1230|1300|1270|1250|1310|1340|1300|1250|1400|1210|1280|1320|1285|1340|1380|1390|1370|1355|1305|1350|1430|1320|1350|1415|1390|1385|1420|1455|1580|1560|1325|1325|1350|1350|1400|1490|1490|1670|1780|1875|1830|1850|1850|1870|1910|1970|2100|2130|2000|2130|2160||2240|2250|2260|2260|2390|2210|1845|1800|1790|1870|1800|1785|1790|1760|1800|1860|1900|1945|1885|1750|1420|1370|1390|1370|1400|1400|1430|1435|1295|1300|1315|1315|1305|1305|1320|1345|1305|1300|1305|1305|1305|1305|1280|1305|1300|1305|1300|1300|1300|1300|1305|1305|1300|1300|1300|1305|1300|1300|1300|1245|1245|1250|1200|||1200|1200|1200|1200|1225|1250|1255|1285|1150|1110|1350|1175|1305|1350|1080|||865|920|910|880|920|890|900|950|||950|965|1000|990|1010||1010|1000|1035|1000|1010|1000|1020|1050|1060|1065|1050|||||||1055|1065|1070|1085|1090||1085|1100|1120|1100|1100|1100|1080|1090|1080|1125|1100|1135|||1135|1075|1075|1150|1250|1350|1100|1070|1080|1115|1110|1095|1110|1110|1125|1090|1090||1165|1090|||1090|1140|1090|1110|1140|1140|1210|1210|1230|1260|1275|1340|1400|1215|1225|1285|1290|1250|1270|1280|1300|1305|1330|1330|1325|1325|1340||1345|1345|1325|||1340|1340|1350|1350|1360|1410
06733|102975|/equities/lion-metal-wor|JKSE||308|308||310|300|276|278|278|306|306|308|340|342|380||380||380|380|||380|||380|380|380|380|380|380||386||388|388|388|388|390|398|398|400|400|426|416|416|420|420|422|424|430|430|418|424|424||||430||430|430||436|422|432|440|442|446|414|414|414|458|||458|||460|||464||468|452|478|482||||||470||462|460|450|432|420|||466|||468||480|486|470|474|||474|476|490|||||||470||480|498|500|480||||488||490|490|490|||||505|500||||||||520|530|525|520|525||525|500|500|494|494|494|496|460|460|460|450|||||||496|498|480|470|472||474|476|478|482|530|490|490|476|476|490|484|490|||480|484|494|515|470|480|486|500|500|492|515|510|484|500|515|515|520||505|540|||530|510|535|550|540|570|545|545|560|570|560|560|570|570|565|570|575|590|610|560|575|580|580|585|585|580|585||580|590|590|||600|595|600|590|600|605
06734|101242|/equities/lionmesh-prima|JKSE|||384||378|378|418|||||||||||||420|||||422|426|430|||398|378|380|||||||||396||360|360||394||396|||||398||400||||||406||408|398|398|400|400|388|374|350||||370||374|350||350|350|358||360|||360|360||360|362|396|||||||||398|400|||||||||420|||||||||||||||400|||||||||||||||396|402|||||402|||410|402||||||||406|||406|420|386|376|388||||||||378|368|358|||||350||||368|368|368|||368|||||408||408||408|408||408||||408|||||408||||||||410|||||||410|410|428||||||440|||||||440||||440||||||||
06735|101483|/equities/lippo-cikarang|JKSE||620|635||655|675|720|720|735|750|715|745|770|760|775|785|805|770|775|775|825|800|820|845|845|845|875|870|850|835|895|875|745|745|750|745|755|760|785|800|785|780|775|770|770|770|760|750|770|780|795|805|850|785|765||790|755|760|765|780|785|770|790|745|750|765|765|750|755|760|755|755|790|740|745|760|795|725|725|735|755|685|700|720|750|725|710|755|755|765|770|730|690|675|620|630|645|630|620|615|600|555|560|655|550|505|500|494|488|505|505|498|505|510|540|540|550|565|||550|575|575|590|600|600|605|625|620|625|630|675|665|665|695|||665|675|680|685|665|660|665|670|||680|685|695|625|620||640|650|550|550|570|580|575|580|605|575|590|||||||600|600|600|600|590||605|585|580|615|575|585|590|585|580|580|575|570|||590|590|585|585|610|615|620|630|640|635|645|645|645|650|655|670|685||655|655|||660|665|665|680|680|675|665|670|665|665|675|675|665|670|670|675|685|690|690|695|695|690|735|755|760|775|800||825|795|720|||725|720|735|730|745|740
06736|101484|/equities/lippo-general|JKSE||368|368||366|366|364|364|364|366|366|364|364|362|362|360|366|350|352|352|362|366|360|376|372|368|374|384|388|394|388|400|358|350|350|362|358|360|368|336|336|338|360|356|394|398|398|406|410|408|416|440|426|450|450||452|490|432|351|3500|3490|3380|3220|3470|3480|3590|3670|3820|4100|4350|3500|3500|3500|3500|3500|3500|3440|3500|3500|3490|3500|3500|3500|3490|3400|3550|3480|3480||3500|3500|3500|3420|3470|3500|3490|3500|3500|3500||||3010|||3490|3500|3400||3250|||3250|3250||2800||2780|||||2780||||3020||3100|3100|3100|3500|3500|3490|3410|||3410|3390|3390|3400|3420|3300|3360|3550||||3800||3750|||3750|3790||3720|3740|3790|||3630|3630|3660|||||||3680|3780|3800|3790|3830||3660||3770|3730|4100||||4000|||3900|||4200|4250|4160|3340|3890|3930|3650|3650|3750|3430|3650|3500|3150||3100|3100|3050||3050|3050|||3140||3430||3430|3440|3450|3500||3600|3690||3810||3500||3520|3530|||3850|3800|3950|3960|3850|3990|4030|||4050||||4000|4070||3900|4000|
06737|101485|/equities/lippo-karawaci|JKSE/MSCI_EEM_SMALLCAP||110|112||113|113|112|111|113|113|112|116|119|125|122|117|118|119|121|115|122|124|131|137|131|129|134|139|133|134|139|145|114|114|114|117|119|117|124|126|115|110|106|106|106|101|101|101|104|105|103|108|116|98|90||94|90|88|88|90|84|83|84|82|81|82|84|83|82|80|78|85|84|76|78|79|87|75|77|76|72|72|67|67|68|70|69|65|64|64|64|63|64|63|63|66|65|64|65|68|63|61|62|64|63|57|57|55|55|57|59|60|59|61|61|61|64|62|||66|69|68|69|69|70|69|72|72|73|73|74|77|78|86|||85|95|92|87|89|89|92|92|||91|97|84|67|66||68|68|63|62|62|63|61|62|63|64|67|||||||68|68|68|68|69||72|72|74|72|71|71|70|71|72|71|71|71|||71|72|71|73|76|76|78|79|81|82|82|83|84|84|83|85|84||85|85|||84|82|81|82|82|83|83|84|85|86|85|87|84|84|84|86|87|88|89|89|89|89|93|93|90|91|97||98|99|87|||85|86|83|82|84|83
06738|101487|/equities/logindo-samudr|JKSE||117|123||133|128|123|122|122|122|122|126|140|143|135|142|142|134|129|126|128|131|135|116|119|118|123|122|126|130|128|121|121|122|127|127|143|153|155|119|121|107|105|103|102|104|105|104|109|97|97|97|98|98|98||98|97|97|93|93|93|92|92|94|93|94|89|89|90|90|89|90|90|89|90|90|88|88|88|88|87|85|85|84|92|98|99|94|94|95|89|91|91|87|87|87|87|87|88|91|90|92|91|89|89|85|87|83|84|91|82|70|71|72|71|69|67|72|||74|75|76|77|76|78|76|78|79|76|77|82|80|75|79|||74|76|76|76|76|75|81|80|||83|88|86|83|81||82|81|73|73|76|74|74|73|77|76|78|||||||76|70|70|71|72||70|72|71|66|64|63|63|63|63|62|60|60|||62|62|64|62|63|61|61|62|63|63|61|61|62|61|61|62|63||62|64|||67|63|63|64|64|63|62|61|61|62|64|65|67|67|67|68|68|67|65|65|63|63|67|72|70|69|71||65|65|64|||61|66|54|54|54|55
06739|101243|/equities/lotte-chemical|JKSE||194|196||195|197|197|197|198|198|200|202|202|200|202|200|204|202|202|202|204|206|212|218|210|210|210|210|214|212|218|220|222|218|210|210|206|206|202|204|204|206|212|197|197|200|199|196|200|210|208|222|226|230|230||244|193|181|176|178|178|179|181|180|180|178|177|180|179|178|179|177|179|179|174|171|170|170|168|169|177|168|169|170|171|171|174|178|178|174|174|175|175|176|177|179|185|185|185|184|182|188|185|168|165|166|165|166|166|166|163|164|163|159|160|160|152|160|||155|164|167|166|167|169|168|169|170|171|172|173|172|171|170|||170|170|169|173|168|169|179|179|||179|179|180|182|182||182|182|183|183|187|183|181|187|188|191|185|||||||191|186|188|190|191||190|192|192|192|194|195|190|190|189|192|198|189|||188|191|187|191|193|194|195|194|194|194|194|196|193|193|195|195|195||195|194|||194|194|196|196|195|196|195|195|196|197|198|199|198|198|200|199|199|200|199|199|199|202|204|202|199|199|200||202|202|204|||204|204|202|202|202|202
06740|1056016|/equities/m-cash-integrasi-pt|JKSE||1145|1160||1170|1135|1195|1130|1170|1170|1220|1220|1230|1230|1240|1250|1270|1225|1240|1355|1350|1195|1190|1240|1250|1250|1280|1270|1280|1300|1335|1280|1280|1320|1245|1240|1230|1240|1270|1320|1300|1300|1325|1350|1400|1370|1375|1400|1425|1450|1450|1475|1430|1420|1385||1390|1400|1440|1330|1215|1110|1115|1150|1105|1055|1030|1050|1260|1380|1580|1600|1495|1350|1400|1180|1255|1200|1235|1145|1090|1055|980|970|890|955|955|970|960|970|960|935|955|955|965|995|880|940|950|1100|980|1010|1010|1045|1055|1170|1055|850|845|835|840|870|840|865|850|875|870|995|890|||890|900|890|1000|900|900|895|895|900|905|905|905|905|915|915|||930|915|980|915|915|910|980|1000|||1035|1080|1120|1150|1150||1165|1160|1155|1135|1150|1165|1300|1195|1200|1230|1205|||||||1325||1295|1460|1560||1720|1770|1825|1835|1785|1815|1820|1900|1870|1865|1900|2190|||2200|2460|2660|2970|2790|2770|2780|2950|3110|3110|3110|3170|3210|3200|3400|3300|3800||3800|3850|||4470|4500|3770|3800|3850|3850|3830|3910|3920|3950|3980|4000|4290|4360|4420|4480|4590|4830|4950|5000|4900|4950|5100|5100|5300|5400|4570||4500|4000|4050|||3900|3930|3880|3960|3920|3970
06741|1095932|/equities/madusari-murni-indah|JKSE||222|224||226|224|224|226|228|238|224|230|230|228|230|234|234|238|240|242|244|242|242|242|256|246|250|250|246|248|250|252|248|236|234|236|236|234|236|236|238|238|236|240|240|240|240|242|244|242|244|242|244|246|242||242|244|244|246|248|246|250|246|246|244|242|242|242|250|262|248|250|254|268|256|260|274|282|296|300|242|240|240|236|240|248|248|250|242|244|254|258|270|274|274|278|276|276|276|280|278|280|280|282|286|286|290|302|334|310|312|280|278|278|274|274|274|276|||276|274|272|270|280|280|298|300|308|310|320|314|288|294|298|||314|292|284|288|290|302|310|262|||244|248|248|244|244||240|246|246|256|258|280|262|290|296|304|310|||||||322|314|328|332|334||338|338|338|334|336|334|336|338|336|336|338|338|||340|340|340|344|344|342|344|346|342|340|338|342|344|344|334|338|330||338|336|||342|342|346|348|360|352|342|342|342|360|338|338|342|344|342|346|350|350|360|362|386|374|384|386|408|420|416||396|330|328|||322|318|322|324|340|340
06742|943659|/equities/magna-finance|JKSE|||19||19|19|18|18|18|19|18|19|20|19|18|18|19|20|22|20|20|20|20|20|19|19|18|18|19|18|18|18|19|18|18|18|17|16|16|16|16|16|17|17|20|22|21|20|20|20|19|18|20|22|25||26|26|26|26|24|22|21|20|19|18|17|16|15|14|13|14|14|14|14|13|12|11|||10|10|10||9|10|||9|9||9|9|9|||9|9|9|8|7||7|7|7|7|7|7|7|7|7|7||7|7|7|7|7|7|||7||7|7|7|7|8||||8|8|8|8|8|||8|7|7|7|7|7|7||||7|7|7|7|7||7|7|7|7|8|7|8|8|8|8|7|||||||8|8|7|6|7||8|8|8|8|8|9|9|8|9|9|9|9|||9|9|9|9|9|8|8|8|10|10|10|10|10|10|10|10|10||10|10|||10|10|10|10|10|10|10|10|9|10|10|10|10|10|10|10|9|9|10|11|11|10|9|8|8|9|10||11|12|13|||14|15|16|17|18|20
06743|1096528|/equities/propertindo-mulia|JKSE||2010|2020||2010|2020|2010|2010|2010|2010|2000|2010|2020|2020|2010|2020|2000|2020|2030|2020|2010|2010|2020|2010|2020|2030|2020|2020|2020|2020|2020|2020|2020|2020|2020|2020|2020|2020|2110|2020|1950|1970|1945|1930|1910|2170|1820|1850|1750|1695|1715|1750|1615|1705|1615||1490|1440|1460|1375|1375|1350|1430|1335|1310|1390|1345|1390|1350|1385|1405|1410|1400|1390|1380|1395|1375|1395|1405|1370|1390|1380|1350|1360|1390|1430|1390|1380|1410||1410|1410|1425|1465|1520|1650|1465|1480|1750|1695|1800|1475|1220|1290|1200|1220|1220|1225|1200|1200|1200||1215|1250|1230|1250|1425|1270|1340|||1340|1370|1410|1450|1460|1440|1355|1400|1450|1450|||1550|1445|1525||||1670|1630|1595|1565|1595|1590|1480|||1530|1620|1620|1685|1620||1700|1610|1695|1600|1615|1655|1625|1635|1635|1640|1665|||||||1705|1700|1715|1725|1775||1840|1830|1920|1995|2110|2270|1920|1870|1840|1845|1810|1850|||1905|1800|1935|1875|1875|1890|1895|1940|1950|2010|2010|1950|2000|2020|2090|2000|2010||1995|2040|||2120|2160|2120|2070|2160|2090|2200|2190|2200|2040|2080|2070|2160|2100|2200|2250|2120|2110|2130|2160|2160|2170|2150|2170|2300|2120|2180||2800|2480|2090|||2040|2170|2120|2170|2190|2190
06744|101489|/equities/mahaka-media-t|JKSE||26|28||28|29|28|28|29|29|28|29|29|28|28|28|30|30|30|28|29|29|31|31|32|33|36|36|37|38|38|39|39|40|37|34|33|34|34|34|34|34|34|36|36|38|38|38|38|38|39|41|41|41|38||38|42|39|36|34|31|30|30|34|34|31|29|29|28|28|28|28|28|28|28|27|28|27|28|29|27|27|25|25|26|28|30|30|30|30|30|29|27|26|25|25|25|25|24|25|25|24|24|23|22|22|23|21|21|20|19|19|19|19|21|21|20|20|||21|21|21|22|24|24|25|27|27|29|29|29|29|30|29|||30|30|30|30|31|29|30|30|||30|30|30|30|29||29|29|30|29|29|29|27|27|27|31|34|||||||35|36|35|34|31||34|37|41|50|51|51|51|52|52|52|52|52|||52|52|55|54|53|53|53|56|55|54|53|52|52|52|53|55|58||53|53|||53|53|53|52|52|52|53|53|52|53|53|54|53|55|53|53|54|54|54|54|54|55|55|55|54|55|54||54|52|52|||52|52|54|52|52|54
06745|963746|/equities/mahaka-radio-integra-tbk-pt|JKSE||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|51|53|54|57|60|61|70|69|68|74|66|52|50|50|50|50|51|50|50|51|51|51|51|51|51|51|53|52|53|53|51||51|55|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|51|52|52|53|54|54|53|52|52|53|||53|53|53|54|53|53|53|54|54|54|53|52|52|52|52|55|61||50|50|||50|50|50|50|50|51|51|50|50|51|51|51|51|51|51|51|51|51|51|51|51|52|57|51|51|51|51||51|51|51|||51|51|51|51|52|55
06746|1088700|/equities/mahkota|JKSE||680|685||700|690|690|700|695|680|670|665|665|665|660|660|660|665|670|680|680|700|705|720|720|705|710|715|705|680|680|675|675|665|650|650|665|665|665|665|670|655|645|645|655|665|670|670|685|670|670|675|680|680|690||680|680|675|680|720|725|700|695|695|695|690|695|720|700|685|695|710|715|705|695|690|685|685|685|685|670|660|650|665|675|670|665|665|665|665|680|710|720|720|705|705|700|700|710|705|700|705|710|710|710|710|710|705|710|740|725|725|700|695|720|710|710|695|||700|710|715|720|720|725|730|735|745|740|740|750|775|765|735|||740|750|750|765|765|760|760|770|||820|825|845|805|800||785|770|800|795|780|765|755|755|770|775|765|||||||760|725|685|670|695||705|625|640|630|615|655|690|625|590|600|610|595|||590|605|610|610|605|610|610|610|595|595|610|615|595|580|580|575|565||575|595|||595|595|585|590|595|595|595|585|585|600|600|605|635|620|620|635|630|645|655|665|655|660|650|665|680|710|715||710|745|745|||700|700|700|685|675|655
06747|1158997|/equities/makmur-berkah-amanda-pt|JKSE||110|111||113|111|111|109|110|110|111|112|113|112|112|112|113|114|114|114|113|114|116|113|113|114|114|114|114|113|111|111|111|111|112|112|111|110|111|113|113|113|113|115|115|115|114|114|114|113|115|114|114|116|114||115|119|120|132|113|112|112|113|113|112|112|114|114|113|113|114|111|112|112|111|111|111|110|110|110|110|110|110|110|112|111|112|112|113|113|114|113|113|113|113|113|117|113|113|114|114|114|116|112|115|116|112|112|115|116|119|122|124|122|122|119|118|114|||88|88|90|91|91|90|93|94|95|96|98|99|98|97|98|||99|99|100|102|101|100|98|99|||100|103|99|98|100||100|101|102|104|105|105|108|108|107|107|111|||||||112|112|113|111|114||114|115|113|115|115|115|116|117|118|118|114|114|||115|115|115|114|113|113|113|115|115|117|117|114|116|114|117|116|119||115|115|||115|118|117|118|119|119|120|121|120|121|123|122|124|124|125|126|124|125|124|124|124|126|128|128|128|129|127||123|122|123|||122|119|121|119|120|122
06748|1052365|/equities/malacca-trust-wuwungan|JKSE||162|167||168|161|163|163|164|162|164|155|154|155|153|154|156|155|161|162|162|164|163|163|161|163|165|163|166|168|168|172|166|163|164|163|165|166|167|167|167|157|158|158|154|154|159|160|160|163|160|159|160|167|168||162|171|198|193|167|173|158|162|166|164|164|167|169|175|167|166|168|167|164|175|154|154|159|154|154|156|161|159|152|153|154|152|154|156|160|163|163|165|167|175|200|169|167|170|163|165|169|172|172|172|165|157|148|142|136|144|168|142|145|145|155|170|172|||171|176|179|179|159|154|150|148|145|140|131|130|131|104|104|||107|108|109|114|104|99|88|91|||86|87|89|89|87||91|89|86|85|85|88|85|85|76|74|74|||||||74|75|74|74|76||76|77|78|77|79|80|80|78|77|77|78|76|||79|79|80|75|79|82|81|83|74|77|88|104|95|77|72|72|74||75|76|||78|77|77|78|78|78|78|79|78|78|79|77|78|78|80|78|78|78|79|81|78|80|80|79|83|78|79||84|74|77|||77|76|77|80|81|81
06749|101490|/equities/malindo-feedmi|JKSE||770|760||770|775|770|780|795|790|775|765|760|770|765|745|760|765|780|790|795|885|895|910|920|870|900|905|875|835|845|815|820|835|825|810|790|790|780|780|775|765|765|775|775|785|800|810|830|830|830|825|830|830|840||835|835|810|805|810|865|835|825|835|815|830|850|885|875|825|815|815|820|830|835|835|850|835|820|820|880|885|875|840|865|895|920|905|850|875|900|880|825|830|830|835|830|820|810|790|760|755|735|730|715|720|715|680|680|680|680|685|660|650|655|645|640|620|||615|625|630|645|660|650|660|650|660|660|670|660|675|690|695|||660|635|630|630|635|625|595|575|||575|560|565|545|560||560|510|515|530|500|505|500|510|515|525|525|||||||545|560|520|525|520||510|515|525|535|540|550|555|550|560|555|550|535|||540|530|520|525|525|540|505|505|510|505|490|488|492|494|494|494|498||490|490|||492|494|496|490|496|496|498|498|498|510|505|515|530|515|515|482|484|480|480|482|488|488|510|525|525|530|520||540|535|545|||545|540|550|545|560|540
06750|1052879|/equities/majapahit-intiora|JKSE||390|400||410|446|418|412|406|430|404|414|426|444|450|454|464|482|492|510|525|550|500|498|540|555|760|790|745|695|655|570|595|600|555|540|565|575|620|595|690|600|486|390|356|324|296|400|364|332||||||||||||302||242|182|150|152|163|186|153|117|117|117|117|117|120|116|113|113|116|117|113|109|109|109|110|112|115|113|112|113|115|115|112|113|113|120|113|115|115|111|113|112|111|108|108|117|109|109|107|109|108|111|111|109|109|108|108|109|||114|114|116|122|122|175|152|115|114|115|113|115|115|116|120|||126|125|128|130|129|126|125|127|||128|135|128|131|131||133|134|131|139|154|130|131|132|134|135|134|||||||142|132|132|136|135||135|135|137|135|141|144|146|136|133|133|135|137|||139|139|140|140|143|145|144|146|155|164|169|169|172|180|150|152|172||161|188|||193|204|224|176|131|132|134|138|138|138|142|141|142|142|147|143|141|144|143|148|142|142|144|147|146|143|153||146|146|147|||152|153|153|155|152|153
06751|101244|/equities/mandala-multif|JKSE||||||||||||||||||||||||3350|3570|4260|4440|3850|3080|2468.4221|2415.7905|2405.2642|2473.6853|2352.6326|4530|4580|4430|4570|4730|5250|4980|4990|5500|5800||6500|5650|4790|3850|3130|3260|3110|3280|3300|3320||3360|3150|3150|3100|3100|3240|2780|2790|2770|2840|2910|2960|2970|2980|3000|3000|3000|3060|3260|3280|3280|3280|3270|3270|3280|3270|3270|3270|3270|3270|3270|3260|3260|3260|3260|3260|3260|3260|3250|3250|3110|3110|3140|3110|3110|3120|3120|3120|3120|3120|3120|3120|3120|3120|3130|3120|3110|3120|3120|3120|3130|3150|3120|||3130|3140|3140|3140|3150|3140|3140|3140|3140|3170|3140|3150|3160|3160|3160|||3160|3170|3170|3180|3180|3170|3170|3170|||3160|3180|3170|3180|3170||3180|3180|3180|3210|3180|3190|3200|3200|3200|3200|3210|||||||3210|3200|3200|3190|3200||3200|3200|3210|3210|3210|3190|3190|3200|3200|3200|3210|3220|||3120|3100|3090|3090|3090|3080|3080|3080|3100|3120|3110|3120|3130|3130|3140|3140|3170||3180|3140|||3160|3150|3150|3150|3140|3130|3130|3110|3110|3120|3140|3160|3190|3110|3110|3120|3140|3160|3090|3000|2960|2970|2960|3000|2940|2950|2950||2920|2930|3090|||2930|2910|2920|2930|2940|2980
06752|101491|/equities/mandom-indones|JKSE||2350|2340||2410|2280|2250|2280|2290|2300|2280|2320|2450|2230|2320||2330|2350|2290|2310|2340|2350|2350|2310|2340|2340|2350|2260|2350|2340|2380|2380|2410|2360|2340|2380|2430|2460|2410|2380|2390|2390|2440|2320|2380|2390|2400|2430|2330|2290|2340|2350|2450|2370|2380||2600|2400|2400|2480|2450|2500|2590|2480|2470|2580|2580|2580|2510|2580|2660|2500|2550|2600|2600|2590|2600|2550|2520||2440||2420|2440|2450|2450|2590|2590|2650|2550|2590||2650|2660|2740|2650|2650|2650|2650|2600||2650|2700||2700|2640|2730|2700|2810|2620|2520|2530|2490|2480|2480|2480|2480|2480|2550||||2550||2570|2640|2700|2600|2670|2570|2550|2550|2620|2530|2570|2580|||2580|2570|2590|2720|3100|2600|2600|2650||||2660|2620|2620|2660||2670|2710|2780||2780|2780|2770|2760|2760|2800|2780||||||||2740|2750|2710|2710||2800|2780|2790|||2900|2840|2880|2730|2750|2750|2800|||2780|2800|2800|2800|2810|2750|2910|2820|2820|2820|2800|2850|2790|2790|2720|2800|2770|||2780|||2730|2680|2690|2780||2630|2660|2720|2740|2800|3080|3150|3200|3500||3100|3100|3220|3300||2740|2740|2700|2700|2700|2680|2680|||2730|2730|||2740|2710|2750|2740|2700|2750
06753|1088206|/equities/map-aktif-adiperkasa|JKSE||1100|1030||1020|1015|1060|1090|1060|1070|1030|1015|995|1015|1030|1040|1080|1085|1055|1175|1120|1175|1085|985|985|935|920|920|915|920|950|930|950|950|940|935|945|960|925|905|885|885|915|930|950|970|975|960|950|955|965|960|950|965|975||935|950|990|945|890|890|890|865|885|900|870|860|860|840|850|865|865|880|840|805|820|825|840|815|825|840|855|875|875|875|890|915|845|835|790|750|745|760|740|740|740|740|750|750|745|750|750|735|745|745|760|760|755|745|790|780|760|755|720|740|750|720|755|||770|775|760|800|860|875|875|830|820|835|795|765|780|805|835|||835|840|860|885|905|895|900|895|||840|840|835|840|815||860|850|935|980|1000|1010|955|960|955|965|1000|||||||1025|1015|1035|1040|1040||1045|1040|1040|1030|1030|1060|1055|1050|1030|1035|1060|1100|||1080|1120|1145|1140|1140|1170|1115|1095|1130|1095|1080|1095|1085|1015|990|1010|1025||990|1005|||990|995|995|995|1000|1005|995|980|1000|995|1025|1005|960|980|985|975|980|945|965|970|975|890|900|865|850|865|835||820|810|815|||810|805|820|800|810|790
06754|1025107|/equities/map-boga-adiperkasa|JKSE||1380|1380||1380|1430|1430|||||1430|||1430|1430|1430|1430|1430|||1430|1440|||1440|1440|1440|1440|1405|1405|1420|1420|1600|1640|||1745|1745|||1745|||1745|1745|1745||||||1745||1745||1745|1745|1750||1750||1750|1750|1760|1800|1800|||1885|1875|1885|1880|1840|1880|1910|1890|1885|1875|1825||||1880|1880|1900|1925|1925|1920|1880||1900||1925|1910|1925|1960|1900|1940|1965|1935|1880|1950|1970|1950|1880|1965|1970|1960|1735|1720|1750|1740|1740|1745|1775|1745|1730|1800||||1865|1860|1835|1800||1935|1900|1935||1935||||1940|||1925||1940|1930|1945|1920|1900|1900|||1925||1930|1930|1940||1980|1960|1940|1960|||1940|1950|1900||1960|||||||1960|1950|1910|1965|1965||1970|2000|1975|1970|2070|1960|1950|1970|1930|2050|1975|1930|||1965|1965||1965|1975|1975|1975|1950|1950|1975|1975|1975||1975|1975|1975|1975||1990|1965|||2000|2370|1995|1995|1995|1995|2000|2000|2000||2000|2010|2000|1990|1990|1990|1990|1950|1995|1995|1995|1995|2010|1940|1965|2050|2050||2000|1950|1985|||1990|1990|1990|1990|1990|1990
06755|1025108|/equities/marga-abhinaya-abadi|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06756|1025109|/equities/mark-dynamics-indonesia|JKSE||1035|1050||1050|1050|1035|1040|1050|1055|1030|1015|1055|1065|1060|1075|1105|1145|1155|1150|1195|1210|1170|1175|1130|1135|1145|1120|1130|1125|1105|1075|1085|1130|1115|1165|1160|1125|1095|1095|1110|1075|1085|1060|1015|980|1010|1030|980|985|985|970|975|990|945||940|935|935|940|940|940|945|940|935|950|950|970|985|995|995|965|950|950|945|940|940|965|960|945|950|975|955|950|945|950|955|945|935|910|915|880|880|895|890|895|900|960|960|960|965|930|930|945|930|930|895|900|900|890|890|885|885|890|910|915|910|865|870|||910|905|875|920|915|890|980|985|980|930|930|930|860|915|925|||905|910|925|980|980|1000|1000|1000|||980|940|910|915|870||830|810|820|825|780|785|780|770|790|800|810|||||||820|820|815|845|870||880|925|920|895|900|915|895|895|885|885|900|895|||880|890|875|845|855|840|805|810|805|810|810|805|805|815|750|745|765||770|765|||780|760|800|820|845|810|810|770|745|730|715|720|700|695|690|705|700|675|680|685|680|650|650|645|645|625|625||620|630|645|||640|645|645|640|655|655
06757|101492|/equities/martina-berto|JKSE||93|94||97|95|97|93|96|89|95|96|95|101|96|101|104|105|107|104|108|105|107|107|108|106|107|108|107|107|107|107|106|105|107|106|105|107|106|105|105|106|108|105|107|107|108|111|106|110|103|104|108|108|109||109|107|113|106|106|111|109|109|112|111|108|108|108|110|109|108|108|109|111|109|113|122|111|104|105|110|109|110|115|124|120|124|131|101|79|77|76|78|81|85|79|80|80|81|77|73|74|72|75|70|69|71|69|68|63|70|66|66|63|65|67|69|90|||102|83|82|83|82|82|80|79|77|78|81|80|81|81|90|||89|83|88|86|83|85|86|87|||86|92|90|90|89||91|90|91|92|93|90|92|92|93|95|95|||||||99|99|97|96|91||94|97|99|93|97|95|98|99|95|101|99|100|||94|97|98|93|94|97|96|100|99|93|90|97|91|92|94|98|99||96|100|||98|105|99|101|102|107|103|107|107|109|104|106|107|107|104|105|105|105|104|105|106|107|109|110|112|117|107||104|105|102|||103|106|112|103|108|105
06758|943649|/equities/mas-murni-sb|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06759|101245|/equities/marein-tbk|JKSE||990|990||985|980|975|1000|1005|990|1000|1000|1000||995|1015|1010|1010|1000|1000|1000|1000|1005|1025|1020|1005|995|995|1000|1000|1005|1015|1015|1010|1000|1000|1000|1000|1000|995|995|1000|1020|1020|1015|1030|1035|1040|1065|1030|1045|1035|1040|1035|1070||1070|1075|1080|1100|1145|1300|1185|1185|1110|1110|1125|1105|1145|1100|1120|1185|1075|1080|1120|1100|1070|1095|1135|1230|1185|1240|1240|1225|1315|1295|1400|1390|1200|1170|1050|1105|1165|1220|995|1025|1055|1230|1135|975|980|975|965|990|1110|975|985|995|995|1000|1010|1020|1045|1000|1005|1000|1005|1005|1030|||1075|1070|1095|1060|1090|1075|1080|1095|1090|1115|1260|1410|1500|1290|1310|||1130|1100|1195|1200|1245|1225|1255|1270|||1285|1390|1275|1270|1275||1270|1290|1290|1300|1325|1320|1295|1300|1330|1345|1350|||||||1450|1480|1485|1495|1500||1500|1500|1540|1590|1380|1360|1365|1390|1430|1540|1670|1700|||1380|1420|1455|1390|1360|1355|1355|1350|1410|1405|1460|1490|1490|1480|1500|1595|1600||1720|1700|||1695|1725|1725|1720|1750|1750||1735|1770|1740|1750|1785|1755|1770|1805|1800|1775|1795|1785|1880|2100|2200|2050|2040|2020|2020|2080||2350|2050|2020|||2030|2030|2050|2020|2050|2200
06760|101493|/equities/matahari-depar|JKSE||1415|1420||1415|1415|1415|1425|1460|1435|1415|1440|1450|1445|1430|1445|1465|1445|1450|1480|1525|1545|1570|1610|1605|1625|1665|1715|1700|1690|1775|1855|1670|1620|1640|1600|1605|1590|1605|1605|1605|1610|1610|1615|1620|1675|1640|1575|1590|1600|1600|1630|1625|1635|1630||1665|1670|1645|1650|1660|1660|1675|1665|1705|1755|1705|1630|1640|1595|1600|1550|1540|1580|1545|1530|1510|1475|1460|1445|1420|1435|1420|1410|1415|1460|1465|1470|1460|1455|1475|1470|1560|1575|1590|1645|1630|1565|1570|1565|1575|1520|1475|1475|1465|1465|1460|1460|1460|1460|1450|1470|1465|1475|1475|1470|1470|1475|1475|||1480|1490|1530|1550|1565|1570|1550|1555|1570|1550|1555|1540|1560|1610|1670|||1655|1670|1550|1485|1470|1490|1485|1590|||1595|1595|1595|1595|1710||1595|1580|1515|1520|1535|1570|1695|1860|1860|1900|1885|||||||1900|1845|1805|1775|1785||1790|1800|1805|1820|1810|1830|1715|1720|1740|1755|1755|1765|||1700|1710|1675|1700|1775|1805|1860|1880|1885|1945|1930|1915|1930|1975|1980|2050|1980||1980|2020|||2060|2100|2120|2160|2150|2140|2160|2160|2120|2110|2110|2120|2130|2100|2140|2180|2230|2260|2250|2340|2410|2290|2260|2310|2150|2020|2020||2110|2060|1830|||1920|1645|1690|1620|1605|1640
06761|101494|/equities/matahari-putra|JKSE||72|74||75|78|78|82|84|87|85|93|97|102|97|85|79|79|79|85|106|112|113|116|94|92|93|94|78|76|84|78|60|58|60|52|52|51|52|52|52|52|52|53|53|54|54|54|53|55|55|57|52|53|52||53|51|53|53|54|50|51|50|51|50|51|51|51|52|53|53|56|62|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|51|52|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|58|50|50||51|51|51|52|53|53|53|54|55|55|59|56|||53|53|54|54|54|53|55|58|55|58|59|55|53|53|52|52|54||53|53|||55|56|57|60|61|61|62|61|65|64|63|64|66|64|64|64|65|64|64|66|67|66|68|70|70|69|67||70|68|68|||73|74|63|62|61|64
06762|101495|/equities/mayora-indah-t|JKSE||2750|2770||2760|2790|2790|2770|2670|2670|2640|2600|2610|2610|2630|2600|2620|2640|2660|2650|2520|2600|2630|2610|2660|2620|2660|2650|2670|2680|2680|2690|2680|2690|2680|2670|2670|2770|2820|2850|2910|2940|2920|2980|3010|2960|2960|2930|2800|2800|2890|2900|2820|2760|2730||2810|2830|2740|2740|2710|2780|2740|2630|2660|2670|2690|2700|2700|2670|2680|2690|2660|2680|2720|2740|2720|2730|2720|2660|2580|2570|2590|2590|2570|2470|2540|2620|2630|2650|2630|2630|2570|2570|2630|2630|2620|2640|2530|2500|2500|2490|2470|2430|2450|2460|2460|2490|2490|2380|2380|2380|2380|2360|2390|2430|2390|2410|2430|||2380|2410|2400|2440|2460|2380|2380|2290|2290|2300|2290|2320|2310|2360|2300|||2310|2310|2340|2350|2350|2410|2360|2380|||2400|2400|2410|2410|2430||2420|2420|2470|2480|2340|2340|2330|2360|2370|2360|2420|||||||2500|2560|2570|2570|2580||2590|2640|2670|2600|2580|2560|2540|2550|2470|2440|2410|2400|||2390|2400|2410|2460|2490|2530|2480|2460|2400|2420|2420|2380|2350|2310|2360|2380|2390||2390|2440|||2410|2410|2410|2400|2430|2350|2300|2350|2350|2390|2370|2400|2410|2410|2430|2450|2460|2460|2430|2450|2450|2460|2440|2460|2470|2490|2510||2550|2500|2410|||2400|2400|2440|2420|2340|2350
06763|1089909|/equities/md-pictures|JKSE||3470|3700||3770|3730|3590|3620|3480|3510|3250|3370|3470|3450|3700|3770|3840|3860|3630|3200|3170|3180|3200|3190|3180|3130|3180|3190|3220|3260|3220|3260|3250|3170|3180|3180|3160|3160|3220|3280|3180|3250|3250|3400|3460|3270|3370|3550|3600|3690|3690|3910|3920|4090|4140||4310|4360|4410|4500|4630|4650|4780|4780|4760|4860|4860|4950|4830|4870|4850|4850|4960|4940|4880|5100|4830|4790|4850|4800|4590|4160|4070|3900|3860|3920|4010|3890|3910|3920|4090|4130|4180|4190|4220|4210|4200|4200|4220|4240|4270|4230|4180|4250|4230|4150|4160|4230|4170|4220|4300|4260|4310|4410|4800|5100|4200|4220|4220|||4230|4230|4290|4350|4410|4460|4410|4220|4270|4250|4460|4370|4330|4390|4450|||4480|4530|4560|4590|4650|4610|4630|4680|||4750|4830|4850|4820|5000||5025|5050|5100|5175|5100|4990|5100|5250|5225|5125|4790|||||||4710|4540|4560|4520|4480||4600|4590|4380|4260|4160|4240|4250|4480|4440|4570|4460|4600|||4250|4280|4330|4530|4680|4480|4390|4570|4650|4750|4900|4960|5300|5125|5400|5625|5800||5675|5575|||5875|6075|6025|5975|6250|6150|5825|5750|5800|5900|5900|5650|5625|5525|5375|5250|5175|5050|5250|5100|4980|4790|4770|4530|4490|4320|4220||3970|3810|3830|||3760|3770|3870|3890|3910|3890
06764|101496|/equities/medco-energi-i|JKSE/MSCI_EEM_SMALLCAP||1140|1140||1160|1185|1160|1155|1150|1125|1120|1160|1195|1205|1205|1225|1255|1280|1275|1285|1280|1275|1295|1290|1265|1290|1345|1350|1365|1355|1325|1310|1315|1310|1315|1345|1375|1365|1375|1440|1440|1460|1455|1400|1295|1325|1315|1330|1340|1315|1270|1270|1260|1240|1245||1265|1245|1200|1230|1235|1255|1245|1235|1275|1270|1290|1295|1310|1325|1310|1295|1290|1320|1315|1330|1350|1350|1360|1370|1340|1315|1305|1290|1290|1315|1345|1380|1330|1310|1340|1330|1275|1285|1310|1315|1315|1330|1310|1305|1340|1345|1360|1355|1360|1395|1405|1395|1365|1385|1365|1350|1325|1335|1345|1310|1290|1255|1305|||1270|1305|1330|1355|1320|1355|1350|1340|1340|1395|1430|1465|1465|1445|1455|||1390|1485|1495|1390|1385|1355|1360|1355|||1330|1330|1335|1335|1325||1385|1420|1465|1470|1495|1500|1550|1625|1535|1620|1635|||||||1590|1585|1565|1495|1465||1465|1465|1475|1425|1440|1450|1460|1510|1520|1480|1450|1350|||1355|1370|1390|1390|1410|1380|1345|1270|1255|1230|1285|1250|1210|1215|1220|1220|1210||1205|1190|||1160|1140|1155|1185|1205|1235|1240|1260|1220|1200|1190|1210|1230|1270|1255|1260|1270|1295|1275|1230|1200|1200|1270|1195|1195|1165|1185||1155|1175|1210|||1140|1135|1160|1140|1145|1165
06765|101497|/equities/media-nusantar|JKSE/MSCI_EEM_SMALLCAP||308|312||312|308|308|304|304|304|306|308|310|312|312|312|318|338|336|316|320|332|344|322|324|326|332|338|342|346|334|330|332|328|328|326|324|320|316|314|314|314|314|314|318|316|318|318|324|320|320|324|324|324|326||326|328|334|328|328|332|334|326|334|334|332|334|352|340|342|338|348|378|380|322|322|314|314|314|304|304|302|304|300|304|312|328|334|348|344|336|328|332|338|338|332|338|334|330|324|324|328|338|328|332|332|330|330|322|320|316|312|318|322|324|318|308|302|||312|318|316|330|332|334|338|344|350|330|338|346|348|340|366|||366|372|384|388|404|346|350|350|||356|366|360|342|342||314|310|312|312|318|322|308|314|300|312|334|||||||336|336|336|342|340||352|360|356|338|342|342|330|326|322|332|340|338|||336|324|326|322|320|326|332|322|332|350|340|344|350|352|362|372|360||342|356|||364|362|368|364|358|364|364|362|370|364|366|378|394|386|398|412|422|376|376|378|378|382|390|392|392|390|390||390|392|388|||380|384|388|382|392|392
06766|1076873|/equities/medikaloka-hermina|JKSE||1525|1480||1415|1405|1410|1445|1360|1385|1365|1390|1410|1360|1365|1415|1415|1425|1435|1440|1450|1505|1500|1460|1465|1480|1490|1510|1545|1540|1550|1560|1595|1630|1600|1610|1640|1570|1550|1515|1525|1515|1505|1525|1535|1535|1555|1540|1460|1460|1465|1470|1490|1500|1425||1370|1310|1310|1305|1295|1305|1310|1305|1320|1305|1310|1315|1315|1300|1305|1305|1315|1315|1300|1300|1310|1320|1325|1325|1335|1340|1340|1345|1350|1340|1325|1355|1365|1360|1355|1370|1365|1330|1330|1340|1335|1335|1335|1335|1340|1330|1345|1350|1360|1360|1340|1335|1360|1360|1365|1375|1375|1400|1380|1365|1365|1355|1355|||1355|1360|1355|1370|1330|1310|1300|1315|1310|1305|1330|1300|1300|1325|1335|||1340|1360|1360|1360|1375|1395|1400|1360|||1360|1350|1370|1340|1310||1295|1290|1125|1150|1150|1135|1170|1160|1180|1185|1220|||||||1220|1195|1195|1195|1200||1250|1275|1285|1300|1260|1260|1265|1255|1270|1245|1250|1265|||1265|1270|1275|1275|1260|1275|1275|1275|1275|1265|1270|1270|1265|1275|1310|1320|1330||1345|1345|||1355|1360|1350|1350|1330|1340|1340|1340|1365|1390|1390|1350|1365|1375|1390|1335|1430|1475|1480|1470|1470|1480|1500|1495|1490|1495|1495||1490|1490|1480|||1480|1485|1495|1490|1495|1490
06767|954961|/equities/mega-manunggal-property|JKSE||505|492||496|515|515|500|525|500|500|510|510|525|550|550|560|540|550|535|545|550|540|540|530|530|530|515|525|525|505|488|482|480|486|486|454|458|452|450|466|468|466|496|498|460|448|460|406|406|414|416|416|416|418||414|420|418|434|436|438|432|430|424|426|430|432|432|404|392|398|408|404|344|350|340|334|330|330|332|346|344|346|358|350|350|354|350|348|346|346|346|346|344|344|344|344|344|348|344|342|340|340|340|340|334|336|336|330|334|326|324|326|326|328|326|326|326|||320|330|326|328|334|328|330|330|338|338|326|322|330|320|310|||304|316|290|284|280|284|278|278|||276|278|278|274|280||276|276|278|280|288|274|274|274|278|280|290|||||||294|298|296|298|304||310|300|304|308|316|318|310|308|306|310|312|314|||316|320|330|322|324|330|334|340|328|338|324|326|334|326|326|328|330||328|332|||340|330|326|324|332|320|316|320|322|320|350|310|306|306|304|304|306|306|310|306|304|308|306|310|310|304|304||308|300|300|||300|300|302|308|306|300
06768|1115772|/equities/mega-perintis|JKSE||835|865||875|900|890|895|895|895|890|885|880|875|880|890|890|885|885|880|880|880|880|885|885|885|885|880|890|885|885|880|880|880|885|895|890|885|880|875|875|875|880|880|875|880|890|905|905|905|905|910|910|905|905||905|905|905|905|900|900|900|900|900|900|900|900|900|900|900|900|895|895|895|895|895|895|895|895|890|885|885|885|900|900|895|900|945|970|960|985|995|995|1000|1090|1125|1180|1230|1255|1005|1010|1005|1010|1010|1015||1030|1030|1035|1045|1055|1055|1055|1055|1055|1070|1070|1085|||1100|1110|1105|1100|1095|1090|1090|1085|1090|1085|1090|1095|1090|1095|1095|||1095|1100|1100|1095|1095|1100|1100|1105|||1105|1105|1105|1105|1105||1105|1105|1100|1100|1115|1110|1115|1110|1110|1105|1105|||||||1110|1105|1100|1100|1115||1120|1125|1120|1120|1120|1130|1130|1130|1125|1125|1130|1130|||1130|1120|1115|1110|1120|1115|1110|1110|1110|1110|1105|1105|1100|1100|1090|1100|1095||1100|1100|||1095|1090|1090|1095|1095|1110|1110|1110|1115|1115|1115|1115|1115|1125|1125|1130|1120|1125|1130|1120|1120|1130|1130|1130|1125|1115|1115||1110|1115|1300|||1120|1125|1125|1130|1125|1130
06769|1163148|/equities/megalestari-epack-sentosaraya-pt|JKSE||10|11||11|12|12|11|11|11|12|11|10|9|9|10|9|9|9|9|9|8|9|9|9|9|9|10|10|10|10|10|10|10|10|10|10|10|9|9|9|9|9|10|10|10|10|10|11|11|11|11|11|12|11||12|12|12|12|13|13|13|12|12|12|12|11|12|11|11|10|9|9|9|10|10|10|10|10|10|9|9|9|9|9|10|10|10|10|10|10|11|12|13|13|12|11|10|9|8|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|7|||7|7|7|7|7|6|6|6|6|6|7|7|7|8|8|||9|8|9|9|9|9|9|8|||7|7|7|6|6||6|6|6|6|6|6|6|5|6|5|5|||||||5|5|5|4|4||4|5|6|7|8|8|7|7|8|8|8|8|||8|8|8|8|8|8|8|8|8|8|8|8|8|7|7|7|7||7|7|||7|8|9|9|9|9|9|8|8|8|8|8|8|8|9|8|8|9|9|9|10|10|10|10|10|10|10||10|9|9|||9|8|8|7|7|7
06770|101498|/equities/megapolitan-de|JKSE||125|133||129|132|130|137|133|139|142|150|151|154|157|161|156|165|204|204|180|184|143|144|147|148|155|131|131|131|129|130|130|141|128|128|128|130|130|128|128|131|130|131|133|136|134|137|137|147|152|167|169|170|171||173|170|170|170|173|176|171|183|172|174|175|177|183|191|214|171|169|170|178|178|175|178|177|178|179|180|172|186|169|189|190|189|194|196|200|224|198|222|248|184|151|118|120|125|135|130|128|96|94|96|90||90|90|87|101|85|84|84|82|83|81|82|||80|81|84|81|82|84|84|84|84|85|84|84|85|85|88|||88|88|91|88|90|93|108|91|||93|93|99|99|99||99|100|100|116||105|108|111|110|117|118|||||||125|122|128|126|128||127|127|128|129|128|128|128|128|129|130|132|130|||130|131|131|133|135|143|129|129|130|129|130|130|130|130|130|130|130||130|129|||128|130|130|130|130|127|130|130|130|131|130|130|130|130|131|131|131|131|133|138|139|140|206|156|116|115|116||117|117|117|||122|120|123|127|132|122
06771|1024518|/equities/megapower-makmur|JKSE||85|89||95|93|93|92|95|95|96|98|96|100|99|98|96|95|94|117|112|83|84|85|79|77|77|80|78|79|79|80|86|85|88|77|82|80|82|77|75|76|79|79|78|84|80|96|91|78|72|77|80|90|83||76|77|81|84|84|83|84|85|99|84|83|83|105|90|67|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50||50||||50||50|50||50|50|50|50|50|50|50|50|51|||51|55|51|53|57|50|51|50|||50|51|51|50|50||50|50|50|50|50|51|50|50|51|50|51|||||||54|52|53|50|51||54|51|52|55|56|56|59|59|59|59|60|58|||59|64|64|64|68|70|81|68|53|54|56|55|60|51|51|52|55||56|57|||58|58|58|59|59|59|59|59|59|59|60|59|59|59|59|60|62|63|64|64|62|65|65|63|66|63|61||66|64|60|||62|63|64|62|62|61
06772|1128812|/equities/menteng-heritage-realty-tbk-pt|JKSE||47|46||47|48|51|47|48|44|40|37|36|33|31|32|33||33|34|36|35|33|32|32|34|35|36|36|38|38|38|36|37|37|38|37|36|34|32|32|34|34|35|35|35|36|36|38|37|37|37|37|36|37||37|36|37|37|38|35|34|35|35|35|37|37|34|31|30|29|27|27|26|25|25|25|25|24|24|25|25|25|25|26|26|28|32|33|31|29|27|27|26|24|23|23|23|23|23|23|23|23|23|23|21|21|23|23|23|24|22|22|22|23|21|21|25|||23|23|22|22|23|22|22|20|20|19|20|20|20|21|21|||21|21|21|22|22|22|22|22|||22|20|21|20|21||22|20|20|20|19|18|17|18|19|20|20|||||||22|24|26|28|31||34|37|41|45|||50|50|50|50|50|50|||50|50|50||50|50|50|50|50|50|50|50|50||50||50|||50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50||||50||50|50|50
06773|945178|/equities/merck-tbk-pt|JKSE||3490|3450||3450|3470|3460|3490|3500|3500|3690|3500|3500|3500|3500|3610|3640|3630|3660|3680|3680|3710|3710|3700|3710|3710|3740|3750|3750|3770|3790|3790|3740|3730|3720|3740|3720|3750|3730|3760|3730|3740|3760|3760|3740|3770|3770|3780|3800|3750|3760|3810|3800|3820|3820||3830|3830|3830|3820|3830|3830|3830|3830|3850|3840|3850|3840|3840|3850|3850|3850|3850|3840|3850|3830|3840|3830|3840|3830|3840|3830|3840|3840|3850|3880|3880|3920|3980|3980|3980|3990|3980|4020|4020|4060|4060|4080|4060|4090|4150|4400|3980|3990|3990|3990|3990|3980|3980|3980|3980|3990|3950|3930|3880|3890|3880|3850|3880|||3890|3890|3910|3880|3920|4190|4210|4110|4080|4090|4090|4040|4060|4090|4080|||4040|4050|4000|4020|4040|4040|4040|4040|||4000|4000|4000|4000|4080||4200|4100|4050|4150|4010|4040|4020|4030|4020|4040|4050|||||||4020|4020|4030|4030|3990||4070|4110|4080|3920|3920|3900|3900|3900|3910|3910|3930|3960|||3960|3950|3950|3970|3970|3970|3980|3990|4000|4000|3990|4000|3990|4020|4010|4020|4030||4020|4030|||4050|4090|4100|4140|4150|4160|4220|4100|4140|4150|4140|4160|4170|4170|4160|4170|4190|4190|4200|4240|4190|4180|4200|4200|4220|4220|4200||4190|4190|4200|||4190|4210|4220|4290|4230|4250
06774|954960|/equities/merdeka-copper-gold-tbk-pt|JKSE/MSCI_EEM||1935|2020||2030|2110|2100|2160|2160|2090|2110|2200|2260|2310|2240|2260|2320|2300|2360|2350|2360|2410|2420|2430|2440|2460|2550|2560|2590|2600|2620|2610|2560|2540|2570|2580|2610|2600|2560|2730|2710|2720|2780|2770|2700|2750|2750|2600|2450|2340|2320|2300|2310|2320|2330||2340|2310|2280|2310|2290|2320|2320|2340|2400|2420|2400|2480|2510|2490|2480|2370|2360|2390|2360|2340|2360|2370|2380|2350|2310|2230|2230|2250|2250|2340|2430|2480|2480|2440|2420|2440|2430|2430|2390|2440|2400|2430|2450|2390|2400|2440|2460|2460|2490|2520|2490|2510|2460|2500|2480|2400|2390|2400|2410|2340|2380|2350|2330|||2390|2430|2450|2510|2540|2520|2510|2620|2760|2770|2890|2930|2970|2910|2800|||2840|2860|2880|2770|2820|2810|2800|2800|||2750|2720|2640|2610|2650||2710|2610|2580|2630|2600|2680|2840|2860|2820|2930|2890|||||||2730|2720|2410|2370|2370||2300|2310|2350|2350|2400|2420|2320|2280|2310|2370|2430|2450|||2430|2360|2280|2340|2330|2280|2300|2330|2310|2380|2440|2490|2430|2440|2370|2460|2530||2460|2460|||2500|2550|2560|2590|2700|2760|2830|2800|2770|2800|2770|2720|2750|2780|2710|2580|2460|2490|2460|2510|2560|2720|2910|2880|2730|2730|2720||2740|2770|2830|||2760|2620|2710|2310|2350|2420
06775|1128657|/equities/meta-epsi-tbk-pt|JKSE||12|12||13|13|13|13|13|12|13|13|12|13|12|12|13|13|14|15|16|16|16|16|16|16|16|16|17|17|16|15|14|14|14|14|14|14|15|15|16|18|17|17|17|18|18|19|19|19|20|21|21|21|22||20|19|21|22|22|21|24|22|20|19|18|18|18|17|16|15|15|17|16|15|14|13|12|11|12|13|14|15|14|13|15|15|15|16|15|15|17|17|16|15|14|13|12|11|10|10|11|11|11|11|10|10|12|12|11|10|9|8|7||7|7|9|||9|9|9|9|11|10|10|10|10|11|11|13|13|14|15|||16|18|18|17|16|15|14|13|||12|11|10|9|8||7|6|6|5|5|5|5|5|5|5|6|||||||6|6|6|5|6||6|6|7|9|9|9|9|9|9|9|8|8|||8|8|8|8|8|8|8|7|8|7|8|8|8|7|7|8|8||7|8|||9|9|9|9|9|10|10|11|11|11|10|9|8|9|9|9|9|9|8|8|8|9|10|11|12|13|12||12|13|14|||15|16|17|18|20|22
06776|1158998|/equities/metro-healthcare-indonesia|JKSE/MSCI_EEM_SMALLCAP||172|173||171|167|161|158|151|146|134|135|137|138|133|135|137|132|134|131|130|132|132|132|133|129|133|131|135|137|124|123|118|115|115|111|107|107|108|102|97|91|91|91|93|90|91|92|93|92|94|93|95|95|95||96|98|100|98|96|95|95|98|97|85|79|79|79|79|79|79|80|80|80|80|80|79|79|80|80|80|80|80|80|81|83|81|80|80|79|80|80|80|80|81|81|80|81|81|82|81|81|80|80|82|81|80|81|81|81|81|81|81|80|81|81|81|80|||80|79|81|81|81|83|81|83|88|87|113|119|128|129|120|||126|154|168|168|168|169|177|175|||177|175|170|166|175||174|155|144|140|140|144|150|152|144|143|146|||||||147|142|142|143|147||||||||||||||||||||||149|154|164|168|168|180|168|169|168|167|167||190|192|||173|175|169|169|166|165|166|169|169|168|181|184|184|179|176|178|180|178|175|176|168|173|168|161|162|162|162||161|162|161|||169|179|204|158|158|156
06777|101246|/equities/metro-realty|JKSE||745|1005||915|835|760|695|635|580|555|505|462|420|382|348|318|290|320|292|266|242|||||||||220||200|183|167|152|139|127|116|106|97|89||89|90|90||90|90|91||91|94|93|95||88|92|96|90|89|90|90|90|90|84|84|84|90|83|83|80|80|80|80|78|79|85|86|79|87|83|86|91||||91|86|88|84|89|86|83|86|89|93|87|92|88|91|91|96|91|68|75|75|69|64|66|66|67|69|64|64|64|63||68||||73||73||68|68|68|68||75||75|75||||||||75|75|75|75||||82||82|||80|74|77|78|79||79|80|80|85|79|||||||72|67|63|62|61||66|72|80|88|95|96|107|111|111|110|117|118|||119|121|119|119|120|131|120|137|136|128|136|136|139|143|143|139|140||140|143|||160|174|190|195|197|204|242|195|200|193|195|200|230|220|200|204|196|198|199|199|196|206|206|199|202|214|294||256|193|196|||191|192|204|212|220|220
06778|101499|/equities/metrodata-elec|JKSE||630|625||630|640|640|635|640|640|650|650|650|650|660|645|645|650|660|650|650|650|650|650|655|670|650|640|635|635|630|630|635|635|625|630|630|635|630|640|630|625|630|635|640|645|645|645|660|640|625|630|625|620|630||620|630|625|640|635|625|635|610|615|610|620|620|630|645|650|655|660|655|645|640|650|650|630|620|620|625|630|625|595|625|625|620|625|645|660|660|665|675|680|670|650|665|685|690|690|680|670|665|670|650|615|645|570|575|575|580|580|580|585|565|560|555|565|||560|560|560|570|585|580|575|565|570|570|560|570|575|575|585|||575|560|560|555|555|560|565|570|||575|580|580|585|590||590|585|580|580|575|565|570|565|575|590|595|||||||615|615|610|615|615||600|580|580|585|580|575|580|580|590|585|600|605|||585|570|575|575|580|585|590|595|595|600|595|600|610|585|555|545|545||545|550|||535|545|550|545|535|530|530|525|520|530|525|535|535|535|530|535|530|525|530|535|525|530|540|535|525|525|535||540|525|515|||520|520|510|510|515|515
06779|101247|/equities/metropolitan-k|JKSE||26000|25975||25000|24975|24975|25425|26000|25975|26000|25975|25700|25975|25975|25900|26000|25875|25975|25925|26925|26725|26650|26700|26700|26700|26700|26725|26725|26725|26725|26700|26775|26825|26850|26800|26800|26950|26825|26850|26825|26800|26800|26850|26850|26975|26975|26975|26950|26975|26975|26825|26650|26850|26975||27000|27000|27000|27000|27000|27000|27000|27000|27000|27000|27000|26900|26925|27000|27000|27200|27000|26900|26925|26925|26925|26925|26925|26950|26975|27000|27000|27200|26900|26900|26875|26900|26900|26900|26875|26900|26900|26900|26875|26900|26900|27000|27000|27225|27000|27025|27025|27025|26950|27000|27025|26975|27000|27025|27025|27025|27000|27000|27025|27025|27025|27025|27025|||27100|27250|27225|27250|27150|27375|27250|27500|27250|27250|27250|27250|27250|27250|27250|||27250|27750|27750|27750|27725|27725|27750|27750|||27750|27625|27700|27750|27750||27750|28000|27975|28000|28250|28075|28100|27900|27975|28200|27300|||||||27250|27225|27225|27250|27250||27250|27250|27225|27250|27000|27000|27225|27250|27225|26800|27050|26600|||26850|27250|26200|27000|27450|27375|27400|27425|27450|27475|27475|27475|27500|27450|27500|27475|27500||27750|28025|||27750|27750|27750|27750|27750|27750|27750|28500|28700|27750|27775|27750|27750|27750|27750|27750|27750|27750|27750|27750|27750|27750|27875|27825|27650|27800|27000||27200|26900|27200|||27000|27000|27200|27000|27200|27000
06780|101500|/equities/metropolitan-l|JKSE||410|410||410|412|412|414|414|418|418|424|422|428|416|420|424|426|428|430|448|448|448|448|440|446|450|440|446|450|448|448|450|450|444|480|480|426|428|424|424|430|432|428|428|436|428|428|438|428|436|438|436|436|460||438|432|428|426|424|424|424|428|432|440|448|426|438|420|424|422|420|420|420|424|422|430|424|434|426|428|426|426|408|422|428|428|438|426|438|424|424|422|420|422|420|420|420|420|424|424|422|422|428|420|424|422|422|432|434|460|420|390|390|402|390|388|394|||390|390|392|382|378|376|382|382|384|380|390|370|368|374|376|||378|380|380|380|386|384|386|386|||384|384|388|384|388||388|384|388|386|388|388|382|374|388|388|390|||||||388|390|392|396|398||398|398|398|396|394|394|396|394|396|390|398|390|||398|390|390|390|390|390|390|390|390|390|386|386|386|388|388|392|388||390|404|||406|400|400|400|400|404|400|408|400|412|412|406|420|422|422|422|424|424|424|422|424|422|422|420|426|420|416||422|430|420|||418|408|400|400|400|400
06781|101501|/equities/midi-utama|JKSE||424|422||434|432|422|422|424|430|426|422|430|440|444|450|442|452|462|468|468|470|474|470|472|472|472|466|470|466|466|468|462|460|462|452|448|452|458|456|460|454|452|464|482|480|472|472|470|472|466|468|460|458|460||462|460|460|448|426|428|428|428|428|430|428|428|434|428|428|426|436|436|434|434|436|434|436|430|434|440|440|444|428|422|424|430|426|428|430|430|420|416|418|418|412|412|412|414|412|410|406|406|398|396|396|398|402|404|406|406|406|406|408|408|404|394|394|||394|396|406|412|412|420|424|424|414|404|400|382|384|386|386|||386|384|390|394|396|394|396|400|||402|404|404|406|404||416|416|390|396|404|412|404|394|398|400|394|||||||410|422|404|404|428||428|438|438|444|428|434|434|434|432|434|438|436|||438|440|442|438|440|438|452|448|464|472|468|460|440|436|422|430|432||432|424|||424|418|406|404|408|410|410|408|418|418|420|414|384|396|400|402|402|406|410|414|398|400|400|410|420|428|436||440|436|434|||436|448|436|402|410|468
06782|101502|/equities/millennium-p-i|JKSE||144|153||160|175|175|167|183|167|155|161|172|179|172|156|144|144|145|145|145|148|148|145|145|146|146|147|148|147|149|161|161|139|142|144|144|140|139|138|139|140|139|140|139|138|140|141|142|142|143|141|150|148|137||136|139|135|147|136|134|134|135|134|134|136|136|136|135|135|134|135|138|134|135|134|133|133|133|130|130|129|129|129|131|134|133|133|135|132|129|131|133|134|133|133|133|134|136|133|133|133|132|134|132|134|132|133|135|135|136|127|129|130|128|128|125|129|||126|130|133|135|136|137|138|140|139|138|140|139|140|140|140|||142|142|144|141|141|140|137|138|||140|141|141|142|143||141|142|144|146|146|149|148|146|149|151|153|||||||175|165|161|145|151||147|151|151|152|153|146|146|149|148|147|147|148|||147|149|148|150|152|149|148|148|149|149|148|147|149|145|148|148|149||149|149|||152|150|154|158|150|150|152|154|152|156|156|156|159|159|160|161|164|159|159|160|160|163|163|165|170|168|160||160|160|163|||164|165|168|164|167|161
06783|101503|/equities/minna-padi-inv|JKSE||10|10||11|10|10|10|10|10|12|12|11|10|9|9|9|9|9|10|10|10|10|10|10|10|10|10|10|10|10|10|10|10|9|9|10|10|11|11|11|10|10|9|9|9|9|9|9|9|9|9|9|9|9||9|9|9|9|9|10|10|9|8|8|9|9|10|10|10|10|10|9|9|9|9|9|9|9|9|9|10|10|9|9|8|8|8|8|7|6|6|6|6|6|6|6|6|6|6|6|6|6|5|5|5|5|5|5|5|5|5|5|5|5|6|6|6|||7|7|7|7|8|8|9|8|9|8|9|9|9|9|9|||9|9|9|9||9|9|9|||9|8|9|9|9||9|9|10|10|9|9|10|9|8|9|10|||||||10|9|9|8|9||9|9|8|9|10|9|9|9|8|8|8|8|||9|9|8|8|7|8|8|8|7|7|7|7|8|8|8|8|8||8|8|||8|7|7|7|7|7|8|8|8|7|7|8|8|9|9|9|9|8|7|7|7|7|8|8|8|9|9||8|9|9|||9|9|9|9|9|9
06784|101504|/equities/mitra-adiperka|JKSE/MSCI_EEM_SMALLCAP||1580|1540||1525|1530|1565|1615|1625|1595|1450|1415|1465|1485|1495|1500|1530|1485|1570|1560|1615|1655|1705|1710|1735|1750|1735|1745|1790|1775|1800|1790|1805|1815|1815|1735|1720|1750|1770|1770|1680|1735|1740|1750|1760|1830|1850|1805|1825|1835|1830|1850|1825|1890|1800||1705|1710|1725|1695|1510|1525|1515|1520|1510|1525|1540|1540|1540|1530|1515|1530|1530|1590|1535|1445|1480|1485|1500|1460|1415|1435|1440|1465|1460|1445|1490|1450|1460|1465|1405|1395|1385|1385|1385|1390|1400|1415|1440|1425|1395|1400|1405|1420|1415|1405|1410|1420|1475|1475|1495|1525|1495|1425|1430|1455|1440|1410|1435|||1495|1485|1435|1445|1485|1500|1515|1510|1470|1380|1315|1310|1350|1355|1400|||1430|1495|1500|1505|1520|1515|1530|1540|||1525|1460|1495|1510|1575||1665|1675|1660|1680|1700|1690|1745|1775|1830|1840|1835|||||||1925|1910|1905|1910|1860||1820|1835|1830|1835|1820|1870|1840|1925|1940|1965|1960|1950|||1985|1995|1980|1990|2030|1975|1935|1940|1945|1950|1975|1980|1930|1920|1955|2000|2050||1970|1990|||2010|1960|1995|1995|1980|2000|2030|1915|1915|1990|2010|2030|2030|1960|1945|1965|1995|1920|1855|1870|1925|1895|1810|1895|1930|1955|1985||1830|1775|1780|||1785|1720|1740|1710|1685|1720
06785|951639|/equities/mitra-energi-persada-tbk-pt|JKSE||700|625||625|605|605|620|630|630|630|635|660|685|700|715|605|615|585|570|590|605|630|755|685|690|630|580|580|545|555|||||||||620|545|476|476|470|476|505|492||490|422|422|406|404|404|406||406|402|446|442|406|462|370|296|248|246|244|250|250|254|244|246|252|246|250|240|244|242|244|260|236|240|232|240|242|242|248|246|248|246|246|248|248|248|254|264|274|258|262|266|268|268|274|270|270|276|276|274|274|296|318|286|308|320|300|278|280|328|296|||292|298|328|306|330|302|304|312|364|318|340|358|330|338|344|||356|350|354|346|356|358|350|366|||350|354|358|316|332||338|364|368|366|368|366|370|360|374|374|370|||||||370|368|378|376|368||368|374|372|374|364|364|380|370|368|368|370|352|||374|368|368|362|370|360|366|366|364|364|380|390|380|350|350|340|350||336|332|||346|346|328|314|318|318|330|330|330|328|346|354|346|364|388|396|388|340|342|344|356|360|386|390|400|390|360||368|400|414|||418|406|440|450|456|460
06786|101505|/equities/mitra-internat|JKSE||8|8||8|8|8|8|8|8|8|8|8|8|9|9|9|8|8|8|8|8|8|8|8|8|8|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|8|9|9|8|9|9|9|9|9|9|9||9|10|10|11|11|11|11|10|10|11|10|9|8|7|6|6|6|6|6|6|6|6|6|6|6|6|6|6|6|5|6|6|6|6|6|6|6|6|6|5|5|5|5|5|5|5|5|5|5|5|5|4|4|4|4|4|4|4|5|5|5|5|5|||5|5|5|5|5|5|5|5|5|5|5|5|5|6|6|||6|6|6|6|6|6|6|6|||6|6|6|5|6||6|6|6|6|6|5|5|5|5|5|5|||||||5|5|4|4|5||6|6|6|6|6|7|7|7|7|7|7|7|||7|7|7|7|7|7|7|7|7|7|7|7|6|7|7|6|7||7|7|||7|7|7|7|7|7|7|7|7|8|7|7|7|7|7|7|7|8|7|7|8|8|8|8|8|8|8||8|8|7|||7|7|8|8|8|8
06787|101506|/equities/mitra-investin|JKSE||151|157||156|156|158|157|157|156|158|159|166|170|169|161|165|170|172|173|173|183|174|175|179|182|177|178|180|184|183|180|181|176|175|177|183|180|179|179|179|182|181|189|208|191|212|206|183|192|188|212|193|226|186||140|146|137|140|139|140|138|139|139|142|141|141|142|145|145|142|143|140|140|141|142|142|142|144|143|141|143|143|145|149|148|149|150|149|157|157|163|167|152|151|152|151|151|152|149|151|152|152|150|150|153|154|153|153|153|153|149|149|149|147|151|151|155|||157|161|166|164|162|165|164|165|165|166|166|165|165|166|166|||168|170|173|174|186|171|171|171|||170|171|167|163|166||171|172|174|173|162|167|173|175|183|184|191|||||||193|182|181|189|196||198|199|194|196|206|220|216|210|256|206|155|156|||159|158|159|163|160|162|156|157|159|158|160|158|159|162|159|163|169||173|177|||184|182|184|185|187|190|192|202|193|197|197|197|200|206|204|212|208|208|198|202|202|202|208|232|222|208|206||214|210|216|||210|220|230|208|210|226
06788|948393|/equities/mitra-keluarga-karyasehat|JKSE||2700|2670||2650|2640|2660|2620|2640|2650|2640|2660|2710|2750|2760|2720|2710|2760|2780|2760|2820|2840|2860|2870|2840|2870|2890|2930|2920|2920|2950|3100|3130|3200|3190|3120|3160|3170|3200|3220|3250|3200|3250|3300|3200|3260|3310|3270|3130|3090|3100|3120|3140|3140|3130||3020|3040|3050|3070|3020|3010|3020|2980|2970|3060|3060|2990|3010|3040|3040|3030|3080|3080|3060|3020|3020|3020|3040|3030|3040|3030|3070|3040|3060|3010|3010|3050|3060|3060|3080|3080|3050|3060|3050|2950|2980|3000|2990|2940|3000|3010|3010|3010|3090|3090|3030|3030|3030|3010|3030|3070|3060|3070|2980|3020|3000|2990|3050|||3000|2990|3120|3110|3120|3090|3010|2950|2950|2990|3100|3200|3150|3130|3150|||3160|3160|3150|3180|3140|3180|3150|3070|||3100|3060|3070|3110|2950||2920|3000|2950|3030|2800|2750|2730|2690|2710|2750|2820|||||||2830|2800|2760|2690|2750||2800|2780|2750|2740|2730|2750|2750|2700|2660|2670|2700|2680|||2620|2640|2630|2610|2630|2640|2650|2700|2670|2770|2780|2790|2790|2740|2760|2810|2850||2790|2800|||2800|2790|2830|2820|2800|2710|2680|2630|2640|2650|2650|2570|2590|2590|2590|2630|2640|2670|2710|2790|2800|2660|2630|2630|2640|2760|2860||2850|2820|2850|||2800|2780|2800|2750|2770|2770
06789|960819|/equities/mitra-komunikasi-nusantara-tbk-pt|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2|2|2|2|2|2|2|2|||2|2|2|1|2|2|2|2|2|2|2|2|2|2|2|||2|2|2|2|2|2|2|2|||2|2|2|2|2||2|2|2|2|2|2|2|2|2|2|2|||||||2|2|2|2|2||2|2|2|2|2|2|2|2|2|2|2|2|||2|2|2|2|2|2|2|2|2|2|2|2|2|2|3|3|2||2|2|||2|3|2|2|2|2|3|3|3|3|2|2|3|3|2|2|2|2|2|2|2|2|2|2|2|2|2||2|2|2|||2|2|2|2|3|3
06790|963747|/equities/mitra-pemuda-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06791|101507|/equities/mitra-pinasthi|JKSE||1000|1000||1000|1000|1000|1000|995|995|1000|1000|1000|1005|1000|1050|1010|1010|1015|1015|1020|1020|1030|1025|1030|1035|1040|1040|1040|1040|1040|1040|1040|1035|1035|1040|1040|1040|1050|1035|1030|1030|1030|1030|1030|1035|1035|1040|1040|1040|1055|1040|1045|1045|1040||1035|1035|1030|1030|1030|1030|1030|1030|1040|1045|1040|1030|1025|1030|1030|1015|1015|1020|1020|1010|1010|1020|1020|1010|1005|1005|1005|1005|1000|1015|1020|1025|1020|1010|995|990|990|990|995|995|990|995|990|990|980|980|980|980|985|985|985|980|975|975|980|970|970|975|970|965|965|940|940|||960|970|980|990|995|1010|1070|1075|1075|1075|1065|1080|1075|1055|1070|||1070|1050|1050|1030|1025|1030|1025|1020|||1020|1025|1025|1045|1040||1035|990|1005|1005|1015|1015|1010|1015|1015|1030|1040|||||||1055|1040|1045|1040|1045||1075|1075|1080|1080|1065|1045|1040|1045|1050|1050|1045|1055|||1065|1060|1060|1070|1075|1065|1075|1070|1060|1085|1085|1085|1065|1060|1055|1060|1060||1035|1020|||1015|1020|1025|1030|1035|1020|1015|1025|1030|1035|1035|1050|1060|1060|1065|1075|1080|1080|1080|1080|1075|1085|1095|1080|1090|1085|1055||1060|1050|1040|||1035|1040|1035|1025|1030|1030
06792|101508|/equities/mitrabahtera-s|JKSE||1055|1060||1075|1070|1105|1085|1135|1095|1090|1130|1150|1145|1125|1135|1100|1085|1100|1125|1110|1115|1145|1170|1225|1220|1225|1275|1240|1275|1300|1320|1355|1330|1360|1320|1330|1335|1350|1375|1440|1480|1375|1420|1345|1440|1205|1120|1050|1035|1035|1035|1045|1040|1065||1035|1040|1040|1050|1050|1025|1035|1035|1030|1040|1035|1050|1020|1055|1030|1020|1030|1030|1045|1060|1040|1045|1200|995|995|1000|1005|1005|1005|1030|1025|1010|1020|1000|1000|995|1005|1015|1020|1020|1020|1015|1015|1015|1005|1005|1020|1025|1025|1010|1045|1075|1080|1065|1085|1085|1085|1090|1095|1085|1140|1065|1070|||1150|1105|1095|1110|1130|1165|1130|1135|1135|1135|1135|1150|1130|1140|1160|||1170|1170|1170|1150|1150|1140|1165|1150|||1180|1190|1100|1100|1120||1150|1150|1150|1180|1160|1150|1120|1200|1250|1250|1300|||||||1070|1070|1055|1090|1175||1050|1060|1075|1035|1045|1050|1050|1045|1045|1050|1090|1065|||1075|1070|1075|1015|1025|1030|1030|1060|1080|1120|1040|1045|1030|1045|1050|1015|1025||1035|1050|||1105|1110|1110|1115|1110|1110|1110|1110|1100|1120|1125|1130|1115|1120|1120|1130|1175|1175|1180|1190|1170|1180|1205|1210|1215|1210|1220||1210|1220|1205|||1220|1230|1220|1225|1225|1230
06793|943662|/equities/mitrabara-adip|JKSE||3000|3010||3100|3000|3000|3010|3010|3060|3110|3110|3110|3070|3050|3070|3080|3150|3200|3310|3400|3320|3400|3340|3340|3370|3380|3390|3410|3430|3450|3500|3470|3400|3400|3400|3380|3400|3420|3410|3430|3390|3390|3410|3410|3430|3460|3430|3500|3500|3550|3470|3430|3450|3400||3400|3400|3380|3500|3500|3560|3580|3630|3650|3650|3850|3990|3300|3080|3080|3080|3050|3080|3070|3080|3050|3070|3080|3090|3020|3000|3060|3150|2960|3100|3100|3100|3110|3130|3170|3200|3210|3260|3340|3420|3080|2950|2960|3000|2990|2970|2960|2950|2940|2890|2840|2860|2850|2830|2800|2690|2690|2690|2710|2750|2710|2750|2890|||3000|3000|3020|3030|3040|3030|3050|3070|3090|3070|3000|3060|3090|3120|3100|||3100|3100|3140|3130|3250|3100|3230|3300|||3430|3510|3600|3570|3600||3600|3560|3630|3630|3710|3750|3700|3700|3750|3800|3750|||||||3770|3390|3360|3350|3340||3800|3930|4000|4060|4080|4050|4030|4040|4050|4120|4110|4250|||4180|4130|4090|4110|4180|4200|4180|4200|4180|4200|4190|4220|4240|4240|4260|4260|4260||4290|4270|||4330|4280|4280|4270|4290|4290|4310|4320|4260|4250|4250|4300|4350|4370|4390|4410|4410|4350|4350|4310|4370|4350|4400|4390|4410|4290|4270||4280|4270|4250|||4280|4290|4240|4170|4200|4180
06794|101509|/equities/mnc-investama|JKSE||38|38||39|39|39|39|39|39|40|39|40|40|40|40|41|42|41|40|41|42|42|41|42|42|41|43|43|42|42|42|43|43|43|42|41|41|41|41|41|42|43|43|43|45|45|45|44|44|45|45|46|45|45||45|45|46|46|46|47|48|47|45|46|47|47|48|47|47|49|49|50|48|45|44|44|46|48|48|46|44|44|41|44|45|45|45|45|47|47|48|48|49|48|45|49|50|50|50|50|52|51|49|45|41|38|37|35|32|31|30|30|33|30|28|26|24|||22|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06795|101510|/equities/mnc-kapital|JKSE||60|61||63|64|63|62|63|64|59|61|62|65|67|69|74|80|81|71|82|78|75|71|70|69|71|76|74|77|71|70|68|71|75|74|69|71|69|66|68|69|69|71|75|78|80|80|84|85|87|88|88|89|89||88|89|91|91|95|92|94|98|109|130|143|132|131|126|120|122|112|105|98|99|90|96|99|90|82|75|69|63|58|55|55|55|55|53|51|48|48|49|50|50|51|51|55|53|50|50|50|47|44|40|38|35|33|31|30|32|32|36|37|34|31|29|27|||25|23|23|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|51|50|50|50|50|50||50|50|||50|50|50|50|51|50|50|50|50|51|51|51|51|51|51|52|53|50|50|51|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06796|101511|/equities/mnc-land-tbk|JKSE||160|167||174|170|162|158|161|164|196|164|167|174|167|177|196|210|195|166|168|171|173|178|172|175|172|176|174|174|173|169|171|178|180|179|176|174|158|160|161|169|162|167|166|169|170|183|179|180|184|193|199|202|204||196|180|185|193|196|194|206|199|190|199|226|250|234|214|195|185||||176|147|138|142|139|140|135|134|135|118|119|121|122|124|129|123|118|104|104|109|114|116|124||116|107|103|98|96|91|88|81|78|73|68|61|50|50|50|51|51|51|50|50|||50|50|50|50|50|50|50|50|50|51|60|65|61|61|62|||62|62|62|62|64|62|62|62|||62|62|62|63|63||62|62|62|63|63|62|62|62|62|62|62|||||||62|62|63|62|62||64|64|64|63|64|63|63|62|62|62|61|61|||62|61|61|61|61|61|61|61|61|62|62|62|62|63|64|63|62||62|62|||62|63|63|63|63|62|62|62|62|62|62|62|62|62|62|63|65|63|63|63|64|65|65|65|65|65|63||63|63|63|||63|63|63|63|64|64
06797|101512|/equities/mnc-sky-vision|JKSE||75|77||83|81|73|73|74|76|74|78|79|83|80|81|89|93|98|99|100|101|103|103|98|99|104|105|111|114|96|94|96|94|95|98|101|104|90|92|94|97|96|100|101|99|101|107|111|97|99|104|105|106|107||109|107|112|111|112|113|117|118|116|115|119|121|126|132|123|116|119|128|114|86|77|77|78|79|78|76|79|79|76|77|80|84|88|90|93|94|87|88|84|92|86|96|86|65|68|68|71|78|74|67|68|54|51|50|51|50|50|50|52|50|50|50|50|||50|51|51|51|52|52|51|56|59|61|67|67|69|63|64|||66|66|67|71|76|62|64|63|||66|69|74|73|77||64|63|67|64|66|66|65|72|69|69|72|||||||74|71|73|76|73||75|77|79|77|79|82|75|81|79|83|89|95|||95|77|77|81|84|87|92|94|96|101|100|107|106|125|125|128|133||147|158|||165|174|183|188|188|210|192|167|185||199|202|188|154|168|182|135|105|104|104|106|104|105|113|121|114|101||103|107|126|||115|112|111|113|125|121
06798|1081669|/equities/mnc-studios|JKSE||980|1005||1055|1030|1030|1040|1120|1055|1285|1160|1130|1175|1195|1280|1195|1285|1345|1370|1330|1315|1420|1465|1395|1390|1380|1395|1430|1395|1375|1350|1395|1480|1480|1505|1520|1500|1525|1500|1570|1520|1480|1415|1380|1400|7150|7200|7350|7400|7675|7100|7100|7475|7950||7925|7350|8000|8400|8400|8200|8200|8100|7575|6900|7650||||7200|6000|6175|6675||6350|5500|6050|5150|4120|3360|3190|3020|3130|3230|3400|2900|2780|2780|2800|2770|2770|2780|2780|2780|2780|2790|2790|2780|2790|2790|2790|2790|2800|2800|2800|2800|2800|2790|2850|2900|2880|2940|2720|2900|2950|2930|2950|2950|||2950|2950|2960|2970|2970|2990|3000|3020|3000|2900|2840|2880|2860|2880|2900|||2900|2910|2910|2900|2900|2900|2900|2900|||2900|2900|2900|2900|2900||2900|2900|2900|2900|2900|2900|2900|2900|2900|2900|2900|||||||2900|2900|2900|2900|2900||2900|2900|2900|2900|2900|2900|2900|2900|2900|2900|2910|2910|||2920|2920|2900|2900|2900|2900|2900|2900|2910|2910|2930|2940|2980|2990|2990|2990|2990||2990|2990|||2990|2990|3000|3580|2990|2990|2990|2990|2990|2990|2990|2990|2990|2990|3000|2990|2990|2990|3000|3000|3000|3000|3000|3000|3000|3000|3000||3000|2990|3000|||3000|3000|3000|2990|3000|3000
06799|1141298|/equities/mnc-vision-networks-pt|JKSE||24|25||25|25|25|26|26|26|25|25|26|26|26|28|28|28|28|27|29|29|30|30|30|31|31|31|31|30|30|29|29|29|29|29|30|29|29|30|28|29|29|30|30|30|30|31|31|31|32|33|33|34|34||34|33|34|34|35|36|36|36|35|39|39|38|37|38|40|38|35|38|36|34|35|35|37|40|38|36|34|35|32|33|34|34|35|36|36|33|34|36|36|37|36|41|40|37|35|37|36|33|30|28|26|24|22|21|22|22|22|26|24|22|20|20|20|||22|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06800|101513|/equities/modern-interna|JKSE||6|6||6|6|6|6|6|6|7|7|7|7|7|7|7|7|7|7|7|7|8|8|8|8|8|7|8|8|8|8|8|8|7|7|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8||8|8|8|9|9|8|9|9|10|9|8|8|8|7|7|6|6|6|6|6|6|5|6|6|6|6|6|5|6|6|6|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|4|5|5|5|5|5|5|5|5|5|5|5|5|5|||5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|||5|5|5|5|5|5|5|4|||5|5|5|5|5||5|5|5|5|5|5|5|5|5|5|5|||||||5|5|5|5|5||5|4|5|5|5|5|5|5|5|5|5|5|||5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5|5||4|4|||5|5|5|5|5|5|5|5|5|5|6|6|6|6|6|7|7|7|7|7|6|6|6|7|7|7|6||6|6|6|||6|6|6|6|5|6
06801|101514|/equities/modernland-rea|JKSE||52|53||54|54|55|56|59|58|58|58|55|54|52|53|54|55|58|67|71|64|57|55|55|60|52|52|52|53|54|53|52|52|52|51|53|51|51|51|51|51|51|51|51|51|51|52|53|53|53|53|53|53|52||52|52|53|52|53|52|60|60|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|52|53|52|52|52|53|53|53|53|55|||55|56|55|54|55|54|55|55|56|56|56|57|55|55|55|54|55||54|54|||55|54|57|57|55|58|60|62|62|62|62|62|62|62|63|63|64|64|64|64|64|65|68|67|64|63|64||65|68|62|||62|63|63|63|63|65
06802|1166257|/equities/morenzo-abadi-perkasa-tbk-pt|JKSE||37|37||37|38|38|35|36|37|38|35|38|38|38|39|37|37|37|37|40|40|37|37|38|38|38|38|38|38|38|38|38|38|38|36|36|36|36|36|36|36|38|39|40|40|40|39|39|39|42|42|42|42|42||43|43|43|42|41|43|44|43|40|41|41|40|39|40|40|39|39|39|40|41|41|39|36|33|33|33|33|33|34|34|33|33|33|34|36|35|37|38|36|37|37|40|38|38|35|34|35|33|32|32|31|29|29|32|34|34|34|34|31|29|27|27|27|||25|23|23|23|23|23|23|23|23|21|21|23|24|26|27|||29|29|30|30|30|30|30|30|||30|30|32|32|32||35|35|37|35|36|36|36|36|40|37|34|||||||36|33|30|33|36||39|43|47|52|63|69|73|74|75|74|70|70|||70|67|66|63|61|61|57|57|59|56|55|52|52|52|51||50|||50||||50||50|||||50||50||50|||50|50|50|50|50|50|50|50|50||50|50||50|50|50|||50|50|50||50|50
06803|1155743|/equities/mulia-boga-raya-pt|JKSE||1700|1730||1725|1690|1715|1745|1730|1770|1870|1860|1975|2560|2250|1800|1515|1575|1580|1580|1700|1715|1725|1735|1900|1645|1650|1650|1665|1700|1700|1675|1695|1650|1645|1700|1670|1665|1670|1645|1620|1615|1645|1700|1700|1640|1700|1650|1670|1775|1900|1670|1840|1480|1525||1505|1470|1475|1480|1485|1490|1495|1485|1495|1475|1495|1500|1430|1395|1425|1420|1420|1420|1420|1455|1460|1460|1515|1500|1350|1290|1295|1290|1265|1285|1295|1285|1290|1285|1280|1285|1285|1275|1280|1270|1270|1265|1265|1265|1270|1270|1265|1265|1265|1265|1270|1260|1260|1260|1260|1260|1260|1250|1260|1265|1270|1260|1265|||1270|1265|1265|1270|1270|1270|1270|1270|1270|1270|1270|1270|1280|1265|1270|||1285|1285|1275|1305|1280|1210|1210|1180|||1200|1225|1290|1290|1300||1300|1265|1340|1350|1390|1265|1265|1220|1210|1220|1200|||||||1165|1150|1160|1140|1150||1150|1160|1165|1160|1155|1160|1155|1160|1150|1165|1165|1165|||1165|1165|1165|1165|1165|1160|1165|1175|1175|1175|1165|1165|1170|1165|1175|1180|1180||1180|1180|||1175|1185|1175|1175|1180|1185|1175|1175|1175|1180|1180|1175|1180|1180|1190|1180|1175|1180|1180|1200|1170|1165|1170|1165|1155|1165|1160||1155|1180|1200|||1140|1150|1150|1150||1160
06804|101515|/equities/mulia-industri|JKSE||320|320||320|320|322|322|322|322|328|326|326|328|328|328|328|328|330|330|330|336|338|334|336|340|340|342|344|344|350|350|350|342|344|348|344|344|344|344|344|344|348|346|346|346|346|346|356|366|360|358|360|360|360||360|364|370|374|372|362|360|358|360|360|368|368|372|374|366|360|356|358|362|360|358|350|352|354|350|350|348|350|350|356|356|356|356|360|368|370|376|384|386|386|386|380|384|386|388|388|386|384|382|384|384|372|370|370|374|370|372|372|374|370|364|358|358|||360|358|354|366|376|378|382|380|384|382|382|374|372|372|376|||384|386|386|384|380|370|372|376|||380|380|378|384|386||388|384|390|390|388|384|386|396|396|400|404|||||||404|404|406|406|406||412|412|412|410|410|408|412|408|408|408|406|406|||410|410|410|410|412|418|420|418|420|422|426|422|428|434|422|420|422||412|412|||412|416|408|418|420|428|416|418|418|426|434|440|432|432|440|446|448|452|448|450|454|446|438|446|442|450|444||450|450|442|||436|430|436|430|426|428
06805|101516|/equities/multi-agro-gem|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06806|101300|/equities/as-multi-artha|JKSE||336|338||338|342|356|342|342|344|342|342|342|342|342|348|348|350|350|350|354|352|354|354|350|358|350|350|350|350|354|356|352|350|352|352|350|354|352|348|352|350|352|352|350|352|350|354|348|344|350|348|350|354|352||350|352|356|346|372|374|376|390|382|388|390|392|390|392|392|390|384|384|392|384|374|366|354|356|356|358|360|356|350|356|356|360|346|350|330|334|322|328|336|334|330|332|316|310|316|310|312|310|312|310|310|310|306|308|310|312|308|310|330|314|310|312|312|||312|310|310|314|308|310|316|310|310|310|310|314|314|320|330|||300|300|306|304|304|300|304|310|||314|348|366|350|356||348|318|324|324|318|322|318|320|318|318|322|||||||318|316|306|308|308||308|304|306|310|308|308|302|308|310|308|310|310|||304|306|310|292|292|294|296|296|294|292|292|290|290|290|292|290|292||288|288|||290|288|286|290|290|286|284|290|288|288|290|288|290|290|288|294|290|290|292|292|290|298|300|300|298|298|298||294|298|300|||304|296|298|298|300|300
06807|101517|/equities/multi-bintang|JKSE||6250|6325||6350|6400|6575|6550|6600|6600|6575|6500|6450|6450|6500|6425|6575|6550|6700|6650|6725|6625|6775|6600|6600|6800|6975|7200|6625|6050|6075|6000|6025|6025|6000|6000|5950|5950|5975|6025|6150|6100|6200|6250|5925|5925|5925|5925|5925|5925|5925|5900|5900|5900|5900||5950|5900|5950|6050|5950|6000|6000|6000|6025|6050|5925|6000|6050|6025|6050|6050|6025|6075|6050|6025|6000|6000|6025|6050|6050|6050|6050|6125|6025|6125|6125|6175|6225|6250|6300|6275|6375|6400|6400|6375|6325|6300|6225|6175|6200|6150|6000|6000|6025|6050|6000|6000|5975|5925|5900|5950|5875|5900|6000|6275|6150|6150|6100|||6100|6150|6125|6150|6175|6175|6175|6200|6200|6175|6200|6250|6275|6300|6300|||6325|6425|6450|6450|6500|6500|6525|6600|||6625|6700|6700|6775|6875||6925|6950|6950|6975|7000|7000|7000|7000|7050|7750|7075|||||||7100|7050|7100|7100|7175||7125|7025|7050|7025|7050|7025|7000|7025|7000|7025|7050|7075|||7100|7100|7175|7050|7150|7175|7100|7100|7075|7100|7100|7100|7100|7175|7200|7200|7200||7175|7200|||7200|7200|7075|7200|7225|7250|7200|7200|7175|7175|7175|7500|7550|7550|7550|7675|7725|7725|7725|7700|7725|7750|7775|7800|7850|7800|7825||7800|7825|7850|||7925|7875|7900|7950|7975|8000
06808|101518|/equities/multi-indocitr|JKSE||520|530||505|510|510|520|515|505|525|505|505|510|505|500|510|510|500|510|505|500|500|498|498|498|505|515|515|510|515|520|530|540|498|496|496|496|492|490|492|496|496|494|500|500|500|500|505|510|520|515|510|515|520||510|510|520|545|550|550|560|530|530|530|492|500|492|490|490|492|498|494|498|505|500|484|482|490|488||482|498|486|500|510|488|484|482|490|490|490|490|480|480|480|490|480|486|482|490|482|490|482|490|484|490|490|490|490|490|480|480|470|482|462|468|496|||474|482|484|505|458|482|500|500||496|492|496|496||496|||488|498|496|505|490|490|490||||490|505|500|498|505||520|525|510|525|550|520|520|520|520|525|525|||||||510|510|510|510|515||525|500|498|500|500|500|520|494|498|496|500|500|||500|505||505|510|510|505|505|498|500|505|505|505|535|500|500|505||498|498|||498|500|500|500|500|510|505|510|510|525|535|515|520|515|520|520|525|520|520|530|520|525|550|535|575|585|590||600|580|585|||600|560|585|595|620|585
06809|101519|/equities/multi-prima-se|JKSE||402|408||404|404|400|402|400|408|422|426|436|418|408|420|426|428|414|430|430|454|406|408|402|410|402|402|398|394|402|412|376|374|376|370|366|368|372|372|370|372|370|372|374|382|368|368|366|370|376|378|370|380|388||382|382|380|384|374|366|376|366|366|364|360|360|362|362|360|360|366|370|378|420|354|350|360|360|350|350|354|352|350|370|368|378|390|328|320|320|318|312|314|310|312|314|318|318|318|316|310|312|310|314|314|314|320|302|300|302|300|302|302|310|314|300|302|||312|312|312|310|314|314|314|316|318|316|320|312|326|320|318|||328|334|336|338|340|328|326|308|||314|320|316|310|312||316|310|322|310|314|308|318|320|320|336|320|||||||326|326|326|328|336||326|330|330|332|350|332|342|328|330|330|334|328|||334|348|396|336|324|326|324|326|330|326|324|326|336|322|322|324|338||346|348|||354|352|350|350|356|356|356|356|356|356|360|366|382|384|388|386|378|366|368|368|366|366|370|378|362|370|362||362|366|374|||364|362|364|362|362|362
06810|101248|/equities/multifiling-mi|JKSE||||||1250|||||1250|||1300||1300||1305|1310|1305|1320|1305||1200|1205|1210|1100|1000|1000|955|1050|1170|1295|1180|1075|1080|1010|1000|910|915|910|905|890|890|1020|1090|1100|1000|910|910|910|910|910|900|875||870|870|860||860|||860|||860|860|865|885|900|905|890|825|825|830|835|770|770|770|770|760|755|750|790|790|770|770|730|700|695|695||||690|690||||||695|||||695||695||||||695|||||||||||||695||||695|695|700|||||700||705|695|635|580|530|||484|482||480|478||||478|478|478|480|480|476|||480|||||||480|480|||480|||480|482|486|486|490|492|496||498|500||||500|500|500||500|505|505|505||505||505|505|505|500|500|||500|510|||510|520|540|540|540|540|540||540|540|560|560|560|575|580|580|595|600|600|600|600|600|600|600|600|620|615||615||615|||615||620|625|625|625
06811|101520|/equities/multipolar-tbk|JKSE||127|134||138|134|137|140|144|147|145|175|183|184|170|135|133|141|143|163|184|220|218||214|196|197|198|175|165|188|164|124|110|110|88|86|85|85|86|82|77|77|79|80|86|89|92|91|94|95|99|85|85|86||89|84|85|86|87|74|74|75|76|74|76|77|76|79|81|80|88|83|64|58|57|57|63|56|56|54|54|53|53|53|53|54|54|55|52|54|54|57|58|57|57|59|57|56|57|57|58|59|59|54|50|50|50|50|50|50|51|51|51|52|53|52|52|||53|53|54|55|54|55|57|56|55|56|59|59|61|61|63|||63|62|63|62|62|60|61|62|||65|64|56|52|51||50|51|51|51|50|51|51|50|52|52|54|||||||53|53|53|54|53||57|57|59|60|60|61|59|63|60|62|63|63|||63|62|63|62|63|65|64|65|64|65|67|65|66|66|62|62|63||61|62|||64|63|64|69|70|70|71|70|71|72|70|73|73|72|72|72|73|72|73|74|73|73|74|75|75|75|74||75|76|77|||81|79|73|75|72|72
06812|101521|/equities/multipolar-tec|JKSE||23225|23900||24825|25300|26000|27100|28200|30500|35100|37000|31075|25900|21600|18000|15000|15500|17300|17800|17800|16925|15400|15600|16000|15275||||||13900|11625|10775|9600|8100|6925|6125|5225|4930|5750|6100|5650|5850|6900|6275|5725|5225|4760||||||||4500||3600|2880|2310|1895|1780|1735|1760|1705|1650|1600|1535|1545|1600|1590|1700|1775|1775|1785|1750|1785|1825|1540|1495|1600|1510|1425|1400|1350|1365|1380|1365|1395|1240|1245|1240|1255|1240|1240|1235|1230|1235|1240|1235|1230|1230|1230|1220|1220|1235|1240|1235|1220|1250|1240|1230|1235|1235|1260|1250|1230|1250|||1290|1275|1300|1300|1300|1240|1235|1230|1235|1235|1285|1245|1245|1240|1245|||1255|1245|1250|1300|1210|1260|1320|1420|||1460|1500|1680|1600|1595||1570|1550|1525|1530|1545|1565|1550|1555|1530|1515|1800|||||||1520|1570|1635|1695|1590||1800|1510|1530|1520|1515|1525|1515|1525|1525|1530|1530|1550|||1520|1530|1525|1530|1520|1525|1525|1535|1600|1575|1575|1540|1540|1545|1530|1570|1595||1600|1590|||1560|1560|1550|1570|1705|1945|2090|1870|1890|1920|1630|1635|1635|1625|1625|1625|1630|1630|1620|1615|1610|1635|1600|1605|1585|1580|1585||1580|1565|1570|||1580|1575|1605|1605|1615|1615
06813|101522|/equities/multistrada-ar|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6200|6150|6025|6000|6000|5975|5975|5950|5925|5875||5875|5900|5900|5850|5900|5850|5775|5650|5400|5400|5400|||5500|5800|5700|||5750|5925|5800|5800|5650|5450|5225|4750|4700|4790||||5300|||||5425||5425||||||||5500|||||5500||5450|5450|5425|5450|5525|5650|5475|5450|5475|||||||5500|5300|5375|5200|4840||4500|5000|5150|5175|5300|5275|5325|5300|5300|5125|4670|4250|||4230|4230|4250|4250|4250|4100|4060|4130|4040|4100|4030|4140|4240|4050|4230|4000|3930||3880|3790|||3580|3700|3730|3860|3860|4230|4050|4100|4200|4200|4200|4110|4180|4200|4220|4220|4190|4150|4080|4250|3900|3900|3880|3960|3970|3800|3900||4010|3980|4070|||4150|4200|4300|4380|4400|4500
06814|101523|/equities/mustika-ratu-t|JKSE||324|334||328|324|342|324|324|336|332|356|352|348|350|342|350|350|370|368|390|368|374|372|378|384|384|390|404|392|408|396|408|390|400|390|396|398|410|422|402|418|404|426|440|432|428|424|426|428|428|428|432|442|430||434|436|440|452|454|454|454|454|462|472|474|486|486|496|520|555|545|575|605|615|610|600|630|610|615|615|625|625|605|590|595|585|590|650|575|550|545|520|510|490|470|480|486|492|484|472|478|494|484|474|464|452|452|438|430|434|432|424|400|406|408|406|406|||414|408|426|406|402|406|410|408|430|408|420|430|416|452|442|||444|448|454|440|440|450|454|462|||424|420|412|418|410||406|404|406|406|406|400|404|410|388|388|382|||||||382|382|380|380|380||380|380|382|380|380|374|374|374|366|370|376|386|||358|364|366|364|366|364|366|372|368|366|376|370|382|386|386|368|374||372|374|||378|370|360|356|356|348|340|360|360|362|368|372|376|378|374|378|378|376|378|384|380|386|396|396|400|420|398||374|378|378|||380|388|400|398|408|580
06815|1096519|/equities/natura-city|JKSE||160|142||123|127|128|127|131|115|116|122|124|130|131|130|130|145|144|130|146|148|152|157|145|152|125|130|131|151|131|120|137|120|95|101|87|104|92|88|93|83|78|76|77|87|78|84|82|80|80|84|90|83|82||81|82|85|99|92|90|89|90|97|90|95|103|115|118|90|67|50|51|50|50|50|50|50|50|50|50|50|50|51|53|50|50|53|62|50|50|50|50|50|50|50|50|50|50|50|50||50||50||50|50|50|||50|50||50|50|50|50|||||50|50|50||50|50|50||50||50|50|50|||50|50||50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|51|53|54|72|58|58|58|58|57|57|||57|56|57|57|58|57|58|54|54|54|60|56|56|53|53|54|54||52|53|||53|53|54|54|59|56|66|58|58|59|59|60|59|73|60|61|63|75|78|80|79|77|86|80|73|68|68||69|70|67|||69|72|67|66|73|74
06816|1088701|/equities/nfc-indonesia|JKSE||1225|1275||1300|1450|1455|1455|1455|1460|1470|1470|1470|1480|1470|1470|1475|1485|1470|1700|1465|1235|1070|1090|1085|1090|1065|1080|1105|1100|1140|1150|1105|1095|1105|1190|1200|1120|1160|1175|1160|1185|1205|1245|1290|1345|1330|1340|1355|1500|1480|1570|1650|1690|1720||1770|1920|2200|1810|1825|1795|1820|1845|1845|1915|1910|1900|1880|1950|1975|1920|1895|1910|1930|1950|1890|1890|1900|2000|2110|2050|1960|2000|1990|2130|2150|2170|2150|2250|2160|2270|2270|2350|2300|2200|2350|2360|2650|2700|2510|2740|2930|2960|3000|2540|2100|1800|1520|1425|1520|1340|1145|1100|1135|1190|1185|1165|1175|||1225|1350|1605|1830|1490|1420|1255|1255|1255|1255|1250|1230|1220|1220|1230|||1170|1195|1240|1205|1235|1235|1250|1200|||1120|1120|1120|1240|1395||1255|1335|1400|1205|1220|1525|1400|1125|1145|1200|1295|||||||1330|1330|1350|1400|1535||1665|1750|1795|1795|1795|1825|1835|1860|1920|2080|1900|2080|||2230|2220|2300|2450|2500|2600|2700|2660|2740|3300|3020|3200|3220|3260|3400|3420|3540||3600|3620|||3580|3440|3490|3490|3470|3470|3560|3630|3650|3750|3890|3800|4480|4500|4100|4150|4140|4190|4180|4140|4200|4350|4360|4500|4600|4800|4800||4200|4100|3930|||4090|4140|4240|4100|4290|4770
06817|101524|/equities/nippon-indosar|JKSE||970|975||970|985|975|975|980|975|975|975|975|975|975|980|985|990|990|985|985|990|1015|1000|995|990|990|995|995|1000|995|1000|1000|1000|1000|1000|1000|1000|1000|1000|1000|1000|1000|1000|1000|1000|1005|1010|1010|1015|1015|1020|1025|1030|1025||1010|1010|1040|1050|1045|1050|1050|1050|1050|1050|1075|1060|1065|1065|1075|1065|1075|1070|1085|1070|1070|1100|1080|1090|1115|1120|1115|1095|1020|1020|1020|1020|1025|1035|1015|1020|1025|1025|1010|1010|1010|1015|1025|1010|1005|1010|1010|1010|1025|1015|1010|1015|1020|1025|1040|1005|990|990|990|990|990|990|995|||1005|995|990|995|1000|995|1000|1010|1000|1020|1035|1035|1040|1050|1065|||1080|1075|1080|1100|1115|1100|1120|1125|||1120|1125|1125|1130|1135||1140|1145|1150|1155|1160|1170|1185|1240|1215|1230|1215|||||||1235|1220|1210|1190|1190||1200|1190|1190|1190|1190|1195|1220|1215|1210|1230|1235|1205|||1200|1200|1200|1210|1240|1240|1205|1205|1205|1240|1290|1290|1150|1150|1145|1140|1160||1145|1135|||1140|1140|1150|1145|1140|1145|1150|1145|1160|1160|1155|1160|1160|1160|1160|1165|1165|1165|1165|1170|1165|1165|1170|1170|1175|1155|1160||1160|1160|1155|||1155|1175|1155|1155|1160|1150
06819|1084858|/equities/skybee|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06820|101527|/equities/nusa-konstruks|JKSE||83|84||84|83|83|83|83|83|83|83|84|84|82|84|85|85|85|85|86|86|86|86|86|87|88|86|87|87|86|87|86|86|86|86|86|86|86|87|86|86|86|86|86|86|86|87|87|87|86|87|87|86|86||86|86|86|87|86|87|86|86|86|85|85|86|86|87|88|88|89|90|90|90|92|100|89|91|88|87|86|86|85|87|87|87|87|87|87|87|87|88|87|88|87|88|88|88|89|89|89|90|92|91|89|90|89|89|89|89|89|90|89|90|90|91|90|||90|94|93|89|90|90|93|91|92|89|89|90|90|90|88|||90|90|88|89|87|87|86|87|||88|90|90|89|88||89|87|88|89|90|89|88|90|92|91|92|||||||93|93|94|94|94||94|95|95|94|95|95|96|95|97|97|95|95|||95|94|96|98|95|99|97|100|91|93|92|94|93|93|95|97|102||91|89|||91|91|92|91|91|92|91|91|92|94|92|91|91|92|93|91|92|91|91|91|92|93|94|93|93|97|99||98|96|96|||95|95|96|94|90|91
06821|1172506|/equities/nusa-palapa-gemilang-pt-tbk|JKSE||33|34||34|35|35|37|37|36|35|37|38|39|39|39|39|39|40|39|41|41|42|42|42|43|43|44|44|44|43|40|43|47|48|50|50|50|50|48|44|41|40|39|39|38|38|38|39|40|40|39|36|35|35||35|37|39|39|40|40|40|40|40|40|40|40|45|45|42|39|36|33|30|29|27|27|27|27|28|27|27|25|25|27|27|27|27|26|26|24|22|20|19|19|19|19|19|18|17|16|16|17|18|20|21|21|21|22|20|19|18|17|16|15|15|16|17|||18|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|||50|50||50||50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06822|101528|/equities/nusa-raya-cipt|JKSE||382|396||406|394|368|378|378|378|384|394|412|412|416|420|426|430|432|440|450|454|450|438|454|438|398|400|398|398|400|402|408|414|374|370|366|364|364|366|364|368|370|376|380|372|386|364|366|368|368|362|364|362|364||370|368|374|368|364|364|364|362|366|366|362|366|366|366|364|364|364|364|366|360|360|368|362|356|344|342|342|342|340|346|348|354|344|346|348|348|348|348|344|342|340|342|342|342|344|344|344|344|344|344|340|338|344|344|338|336|338|336|332|330|328|330|330|||332|332|334|336|338|342|342|340|334|330|332|334|336|338|340|||360|358|360|358|362|358|368|374|||356|358|348|350|348||348|348|350|350|350|352|350|350|352|354|354|||||||352|354|352|348|348||354|350|350|352|358|352|350|346|352|362|402|390|||342|340|342|338|338|340|340|342|342|350|342|338|344|340|340|344|348||336|332|||332|332|332|330|330|332|332|336|336|338|338|340|342|342|342|344|344|342|342|346|348|338|342|342|340|342|342||336|336|332|||328|330|330|328|330|330
06823|1153026|/equities/nusantara-almazia|JKSE||71|72||73|79|74|73|74|75|74|76|77|80|109|98|83|80|73|77|80|79|83|88|83|83|85|86|88|94|90|109|99|75|75|75|77|77|74|74|84|76|76|81|76|77|83|99|82|82|82|81|82|86|82||83|85|84|84|84|88|88|90|89|98|98|100|91|95|100|90|68|52|51|52|53|51|51|51|53|57|52|50|50|50|50|50|50|50|50|50|50|53|50|51|53|50|50|50|50|50|50|50|50|50|50|50|51|62|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|53|50|57|55|59|60|58|61|60|||61|65|62|66|72|75|64|63|||64|65|64|64|64||64|66|68|67|75|87|70|71|70|71|68|||||||69|72|68|74|77||78|79|80|82|82|94|80|80|80|80|79|80|||80|82|81|82|78|82|82|78|83|83|87|93|95|73|71|70|72||74|81|||78|78|79|86|79|80|81|85|86|87|91|88|89|90|91|93|97|90|95|90|92|96|95|96|120|112|85||85|84|85|||86|86|85|86|86|88
06824|101529|/equities/nusantara-infr|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06825|102971|/equities/nusantara-inti|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06826|997895|/equities/nusantara-pelabuhan-handal-tbk-pt|JKSE||845|850||840|920|860|830|830|835|830|830|860|870|895|950|1020|990|1000|1080|980|785|795|805|795|795|810|795|790|785|785|790|800|795|795|800|805|815|795|800|800|795|830|800|815|815|820|875|825|830|860|860|905|945|960||890|970|1030|1070|1095|1290|1100|1110|910|945|945|895|1100|980|990|1025|850|880|900|790|785|790|790|790|765|770|795|765|760|775|800|760|760|760|745|755|755|760||765|765|780|765|780|765|765|765|770|775|790|710|725|690|740|790|730|695|695|705|720|640|715|675|||680|685|685|700|700|705|715|700|705|710|715|710|705|710|695|||660|715|715|730|720|725|725|725|||720|740|745|750|745||745|745|745|745|745|745|745|725|730|740|770|||||||740|735|750|725|740||745|745|750|745|770|775|795|765|760|800|735|735|||725|720|745|825|725|735|745|730|755|750|700|700|700|700|700|690|735||680|685|||695|700|700|705|750|695|695|695|690|690|695|700|700|695|695|675|655|670|745|700|735|705|710|705|710|725|705||720|725|715|||720|730|720|720|735|720
06827|1114107|/equities/nusantara-voucher|JKSE||198|180||147|156|183|148|127|130|140|148|127|130|127|130|136|143|140|188|163|130|124|125|127|127|126|126|125|124|124|126|129|125|128|126|125|124|124|126|126|128|127|127|127|126|130|126|127|128|128|132|129|132|146||133|127|134|132|142|119|120|122|123|121|132|127|127|127|127|126|134|123|127|135|131|154|126|124|130|132|154|132|104|106|106|106|110|105|116|113|125|146|149|120|92|92|91|92|92|93|93|94|92|94|116|94|93|93|94|94|93|96|139|108|82|87|86|||92|95|96|99|95|95|95|100|99|111|96|97|99|99|99|||100|107|121|103|100|104|104|110|||107|113|118|114|119||124|140|144|114|113|115|115|114|120|120|132|||||||127|132|184|147|118||142|154|145|145|143|147|151|150|149|167|169|173|||188|176|176|180|176|177|195|177|181|180|178|179|180|182|185|184|184||184|196|||191|194|198|204|202|206|214|210|216|216|216|220|220|222|220|222|222|224|222|226|234|236|240|248|236|246|244||260|222|224|||224|226|230|236|236|236
06828|101249|/equities/onix-capital|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06829|1153000|/equities/optima-prima-metal-sinergi|JKSE||51|51||51|51|51|52|52|53|53|54|56|59|57|63|70|69|83|69|69|70|73|74|74|79|78|78|81|84|85|87|90|85|81|79|81|82|82|83|87|85|87|86|93|100|101|108|106|107|110|116|123|116|106||113|138|125|103|91|86|85|85|86|88|87|88|85|88|87|87|87|88|89|89|88|87|88|84|88|87|89|89|91|87|83|81|80|78|79|81|88|83|73|71|69|61|61|61|66|65|62|63|65|63|60|60|62|58|60|61|61|61|62|62|62|62|64|||63|64|64|63|63|63|64|66|66|67|65|68|67|66|65|||67|74|73|60|60|61|60|58|||58|57|56|56|56||58|55|55|54|55|55|54|54|54|53|53|||||||52|53|53|53|53||53|53|53|53|54|53|54|54|54|54|54|54|||54|53|53|53|53|53|53|53|53|53|52|52|53|53|53|53|53||53|54|||53|53|53|53|53|53|53|53|53|53|53|53|53|54|54|53|55|52|52|52|52|61|52|52|53|52|52||52|52|52|||52|52|52|52|52|52
06830|101608|/equities/tjiwi-kimia-tb|JKSE/MSCI_EEM_SMALLCAP||6475|6450||6400|6375|6275|6325|6400|6350|6325|6450|6450|6425|6450|6500|6525|6575|6575|6550|6975|7275|7450|7300|7350|7325|7350|7450|7475|7500|7550|7575|7675|7675|7575|7600|7650|7650|7525|7675|7625|7500|7550|7675|7625|7725|7475|7350|7350|7300|7325|7400|7400|7300|7350||7425|7425|7575|7575|7375|7250|7275|7300|7350|7400|7400|7400|7425|7550|7650|7525|7525|7600|7575|7700|7550|7575|7575|7475|7450|7350|7550|7575|7575|7975|8150|8400|8125|7975|7925|7950|7875|8250|8250|8275|8300|8250|8275|8400|8400|8600|8800|8850|8825|8975|8950|9050|9000|9025|8925|8875|8875|8800|8575|8375|8450|8350|8425|||8575|8550|8475|8675|8575|8725|8750|8800|9000|8950|8950|9050|9075|8950|8850|||8875|8950|8750|8650|8575|8550|8400|8400|||8425|8450|8250|8050|8250||8050|7900|8150|8250|8325|7900|8000|7950|8100|7850|7575|||||||7700|7675|7625|7175|7225||7400|7425|7400|7475|7275|7175|7200|7300|7350|6975|7000|7050|||6950|6900|6800|6925|7150|7125|7100|6650|6375|6500|6550|6450|6250|6300|6375|6375|6400||6325|6450|||6550|6575|6475|6475|6275|6375|6450|6550|6625|6625|6625|6700|6675|6750|6775|6875|7025|7050|7025|7150|7175|7175|7300|7350|7350|7350|7300||7300|7250|7125|||7200|7200|7225|6850|7025|7100
06831|101532|/equities/pacific-strate|JKSE/MSCI_EEM_SMALLCAP||1025|1025||1030|1030|1025|1035|1040|1045|1040|1050|1050|1055|1060|1060|1065|1060|1060|1065|1065|1085|1090|1085|1085|1070|1065|1105|1110|1095|1065|1060|1065|1085|1090|1060|1065|1070|1140|1115|1045|1035|1030|1035|1035|1035|1050|1070|1065|1050|1055|1090|1075|1050|1055||1055|1060|1070|1065|1075|1085|1080|1075|1075|1075|1090|1085|1080|1080|1080|1080|1065|1085|1100|1080|1085|1090|1100|1085|1060|1055|1040|1060|1050|1060|1075|1085|1080|1085|1100|1085|1095|1095|1100|1100|1100|1100|1115|1150|1135|1100|1070|1065|1050|1055|1035|1040|1040|1045|1040|1040|1040|1040|1045|1045|1045|1050|1060|||1070|1095|1080|1090|1100|1115|1100|1100|1095|1085|1075|1075|1075|1075|1075|||1070|1070|1085|1085|1095|1100|1105|1110|||1115|1110|1105|1110|1130||1135|1110|1105|1110|1110|1110|1115|1110|1075|1085|1085|||||||1085|1080|1070|1070|1100||1100|1065|1075|1075|1070|1070|1060|1065|1065|1075|1080|1080|||1085|1080|1080|1080|1105|1110|1145|1170|1160|1165|1185|1200|1200|1220|1200|1230|1245||1220|1230|||1225|1230|1205|1215|1255|1250|1260|1245|1300|1275|1270|1270|1300|1300|1300|1395|1480|1525|1545|1525|1430|1335|1260|1230|1180|1160|1145||1160|1165|1155|||1155|1145|1150|1140|1165|1180
06832|1163264|/equities/pt-pakuan-tbk|JKSE||||||||||||||||||||||||||750|755|735|750|750|755|770|780|770|775|795|795|800|750|760|765|790|800|810|810|820|820|830|885|860|850|910|915|990|915||790|855|900|940|1030|1035|1125|900|1030||940|755|605|496|500|500|498|550|498|500|496|496|496||498||500|496|496|500|510|492|510|520|500|505|505|510|505|510|498|500|505|500|500|496|500|515|500|500|494|490|500|492|494|496|496|510|498|505|505|520|595|||555|500|500|500|510|540|520|535|515|545|600|510|515|535|540|||540|570|555|555|570|555|550|560|||570|550|560|560|565||575|585|590|590|585|645|680|720|645|680|605|||||||610|655|780|655|740||610|515|520|525|525|545|530|545|555|550|540|540|||570|560|550|550|590|640|570|570|570|570|565|570|580|580|595|600|625||600|620|||690|615|615|620|620|610|630|625|620|645|645|655|660|660|685|720|765|730|690|700|700|750|700|705|750|760|705||775|665|670|||690|720|740|750|780|700
06833|101533|/equities/pakuwon-jati-t|JKSE/MSCI_EEM_SMALLCAP||426|428||432|444|434|444|452|444|432|434|440|450|456|448|448|446|456|456|470|480|486|492|484|474|482|490|500|510|510|515|515|515|520|525|515|488|494|500|494|500|505|530|530|520|525|525|520|525|525|520|525|515|510||515|520|520|510|510|515|505|492|490|486|484|510|515|496|498|484|474|480|480|460|460|458|464|464|466|466|458|452|444|442|446|446|428|422|428|416|424|432|422|420|422|422|422|424|436|430|404|398|396|398|380|378|376|378|378|372|376|380|380|386|390|392|398|||406|408|404|412|410|414|410|406|400|404|400|390|388|394|404|||400|400|404|400|396|382|382|394|||402|410|406|394|402||404|398|404|402|406|404|400|402|410|418|426|||||||438|430|430|438|430||428|430|422|410|410|412|410|414|414|412|412|414|||412|418|412|412|412|410|418|414|412|414|418|426|430|434|426|432|428||422|424|||416|412|420|418|426|420|424|426|420|424|420|430|426|432|438|458|456|450|452|452|448|446|450|446|450|446|460||454|454|448|||436|434|436|430|432|430
06834|1155744|/equities/palma-serasih-pt|JKSE||165|168||169|169|164|164|164|164|164|162|163|160|159|161|161|159|162|164|164|164|162|159|165|161|162|161|159|158|159|157|157|157|159|160|162|160|156|160|159|157|162|158|155|160|160|159|160|153|153|154|155|156|151||151|153|154|154|152|152|153|151|151|152|154|152|155|157|146|148|149|146|145|146|149|145|145|142|143|142|143|142|143|143|144|144|146|146|145|145|146|148|150|152|146|146|142|142|143|146|142|144|145|147|147|147|147|148|148|146|146|146|152|156|148|148|147|||150|156|143|145|149|155|158|151|156|157|158|150|151|152|151|||154|154|155|154|155|155|155|156|||150|158|158|149|150||150|152|150|152|152|154|155|150|158|159|153|||||||152|153|159|152|160||156|159|159|160|164|160|155|162|162|159|160|160|||161|162|164|164|160|159|155|152|148|149|149|151|149|150|146|148|150||152|154|||154|154|153|153|148|148|149|150|152|153||154|155|156|156|156|158|158|155|157|155|145|134||134|134|135||133|134|134|||133|131|135|128|134|134
06835|1174977|/equities/pam-mineral-tbk-pt|JKSE||310|312||314|306|296|292|314|316|300|290|278|284|278|270|268|272|272|278|276|280|290|278|280|288|284|288|288|290|294|292|288|294|298|300|282|278|278|280|280|282|292|294|278|280|284|286|292|290|274|280|274|278|280||286|284|286|284|288|290|294|304|296|300|292|298|286|282|270|270|270|274|284|278|284|284|286|294|294|274|266|264|264|268|282|282|254|234|238|236|264|256|248|240|226|226|234|226|216|224|226|216|216|218|220|224|228|222|214|208|202|204|210|230|250|192|196|||210|204|182|191|194|202|204|210|208|210|194|216|190|151|158|||149|152|157|155|149|145|146|148|||150|154|153|153|159||163|169|164|159|163|174|171|154|156|154|158|||||||162|162|158|151|162||166|169|171|173|175|175|172|173|180|184|192|187|||177|171|171|172|172|174|175|178|181|188|206|195|172|176|187|193|193||197|197|||198|202|208|200|204|214|189|200|206|210|218|214|216|218|216|216|218|220|220|220|224|230|244|250|246|222|216||218|220|230|||216|222|224|216|220|216
06836|101534|/equities/pan-brothers-t|JKSE|||||||||||||||||||||||||23|21|20|21|21|20|20|20|20|20|20|19|19|20|20|19|20|19|19|20|20|20|20|20|20|20|20|21|20|21|20||21|21|21|21|21|21|20|20|22|22|20|19|19|19|19|19|19|19|19|18|19|19|19|18|18|18|18|18|18|19|19|20|20|20|19|19|21|23|23|22|20|19|18|17|16|16|16|16|16|16|16|16|16|16|16|16|16|17|17|17|16|15|14|||15|17|17|17|17|17|17|17|17|17|17|16|18|18|20|||20|20|20|20|20|21|22|22|||22|21|21|22|21||25|26|24|22|20|19|18|17|18|20|21|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06838|1174310|/equities/panca-anugrah-wisesa-tbk-pt|JKSE||72|70||70|70|69|69|71|77|77|81|75|70|70|70|69|70|68|72|67|69|69|69|71|74|70|71|73|69|69|68|67|69|74|70|66|73|67|69|69|70|69|68|68|68|69|74|74|77|70|70|70|77|70||77|70|70|77|71|70|71|77|75|78|76|76|77|73|73|71|71|69|70|69|73|74|74|73|72|67|68|70|70|73|71|82|77|77|70|64|67|69|66|67|67|69|65|70|69|70|66|68|68|73|76|74|71|67|70|72|67|65|66|65|66|64|68|||67|68|71|67|64|70|69|71|68|68|72|73|68|72|79|||75|73|76|75|76|74|77|70|||70|79|75|74|72||67|72|66|62|60|60|60|57|67|62|66|||||||63|70|75|80|75||79|79|79|78|78|79|80|80|80|80|80|76|||74|68|69|68|65|61|57|57|58|56|58|57|57|59|60|70|66||61|60|||60|57|57|57|58|57|58|57|56|58|58|57|58|58|58|56|56|57|58|58|58|59|59|62|64|69|65||65|61|62|||65|62|64|63|63|63
06839|1057073|/equities/panca-budi-idaman|JKSE||525|530||540|545|540|555|555|560|565|570|570|600|520|525|520|520|535|530|535|535|540|520|498|486|486|484|490|490|496|496|496|488|490|472|468|466|468|468|470|470|464|464|464|460|462|462|466|464|464|462|464|464|466||466|458|460|460|460|460|460|462|462|462|462|460|466|464|466|462|460|468|466|470|464|462|460|462|458|456|456|456|456|472|470|466|468|464|480|490|438|438|440|438|440|442|438|438|442|444|440|444|440|440|438|436|438|438|448|448|442|440|444|446|448|434|438|||450|450|458|458|460|454|428|420|428|448|466|465|1880|1840|1850|||1910|1950|2020|1760|1770|1775|1790|1780|||1700|1700|1695|1655|1650||1645|1550|1560|1580|1570|1570|1575|1540|1560|1560|1600|||||||1610|1580|1545|1515|1490||1495|1495|1500|1495|1450|1450|1440|1445|1440|1455|1455|1465|||1460|1425|1445|1425|1520|1435|1440|1420|1425|1430|1420|1425|1415|1415|1420|1435|1435||1445|1405|||1410|1410|1425|1420|1420|1425|1420|1410|1405|1410|1405|1415|1380|1385|1385|1400|1395|1380|1365|1365|1355|1355|1355|1360|1355|1350|1340||1330|1335|1320|||1340|1325|1330|1325|1340|1340
06840|943654|/equities/panca-global-s|JKSE||115|115||112|116|116|117|115|111|115|117|117|118|125|131|126|125|126|128|133|135|134|125|121|122|122|121|122|123|127|131|129|125|121|123|122|119|124|121|126|127|122|131|126|133|135|141|145|148|152|142|148|159|165||151|160|168|130|140|127|138|119|133|173|130|128|128|150|120|103|103|107|104|103|104|106|111|100|103|102|105|118|100|97|98|106|100|100|98|97|105|110|102|106|110|93|73|69|70|70|71|70|70|70|71|72|70|69|71|71|74|69|70|70|68|70|69|||70|72|79|86|122|122|93|92|92|92|93|90|90|90|89|||89|89|90|91|91|92|95|93|||89|87|88|90|109||95|90|92|94|93|93|128|106|85|86|84|||||||86|92|95|100|106||144|110|114|122|118|116|118|118|120|123|125|132|||135|169|138|138|138|138|141|142|143|143|136|143|145|147|146|148|149||150|156|||163|170|168|168|170|170|165|171|170|161|163|162|165|166|165|170|173|173|173|168|174|173|174|174|175|175|174||170|169|166|||163|160|159|148|144|149
06841|1168365|/equities/panca-mitra-multiperdana-tbk-pt|JKSE||113|115||125|121|122|126|118|122|107|114|111|111|115|116|117|109|110|122|133|140|137|140|144|141|148|155|163|168|184|180|170|168|168|157|149|150|154|156|156|160|160|165|169|151|160|178|182|195|196|196|197|197|196||202|196|200|189|188|189|191|195|197|200|202|204|206|206|206|212|222|222|238|220|206|208|210|206|206|197|198|198|197|202|206|206|206|206|206|204|206|210|208|210|216|216|218|224|226|228|238|226|230|236|246|228|222|222|208|194|189|196|190|190|188|188|194|||204|206|206|208|210|212|212|214|216|216|236|228|240|224|216|||220|222|220|218|226|212|228|214|||238|262|232|234|244||248|250|264|272|280|290|316|298|306|288|286|||||||290|288|296|296|306||314|304|312|318|326|364|374|392|336|324|314|316|||306|306|302|306|312|316|326|326|306|316|318|334|354|362|362|412|530||456|454|||388|388|400|402|412|416|384|384|396|394|384|392|408|396|350|326|322|316|312|308|308|312|310|312|332|276|280||268|264|268|||262|264|264|262|266|280
06842|101535|/equities/panin-financia|JKSE/MSCI_EEM_SMALLCAP||434|428||432|440|456|460|468|466|458|474|492|500|515|520|486|478|472|480|476|486|482|476|476|490|492|492|498|482|480|486|450|446|452|460|450|450|466|460|448|470|450|428|438|442|448|454|460|464|452|436|438|434|442||430|432|416|398|412|418|438|424|432|436|460|484|400|388|384|378|374|356|356|344|344|348|344|334|336|330|326|312|312|322|326|332|334|322|324|322|320|332|336|336|340|346|350|348|350|360|360|366|368|352|350|330|322|332|324|312|314|316|316|320|324|304|298|||310|314|328|342|352|356|362|362|360|366|374|390|396|410|380|||308|296|302|294|294|296|312|302|||300|298|302|294|292||292|284|292|296|302|304|304|294|298|312|300|||||||316|314|318|324|292||296|296|314|314|258|254|254|258|264|256|258|252|||254|250|254|254|260|262|262|262|262|264|268|268|268|268|264|266|268||266|264|||262|260|258|258|260|262|262|264|262|266|268|274|274|278|280|288|282|270|270|270|268|266|268|274|266|270|274||268|268|266|||264|266|268|268|270|270
06843|101537|/equities/panin-sekurita|JKSE||1630|1640||1635|1645|1645|1650|1645|1655|1660|1660|1655|1655|1665|1670|1670|1655|1665|1660|1660|1670|1680|1685|1645|1650|1655|1650|1650|1645|1650|1650|1640|1640|1660|1660|1665|1660|1635|1630|1625|1620|1625|1625|1625|1620|1620|1640|1640|1630|1625|1630|1620|1620|1615||1620|1620|1615|1620|1615|1625|1620|1610|1620|1620|1650|1660|1620|1620|1620|1630|1620|1630|1615|1610|1605|1605|1605|1600|1605|1605|1600|1585|1600|1605|1610|1625|1665|1670|1670|1665|1670|1670|1675|1670|1665|1665|1670|1670|1665|1660|1655|1655|1660|1660|1665|1680|1700|1765|1900|1900|1870|1815|1775|1800|1730|1685|1685|||1690|1680|1690|1695|1695|1695|1690|1695|1695|1695|1700|1685|1690|1700|1700|||1690|1685|1685|1675|1675|1675|1680|1660|||1685|1680|1680|1655|1660||1650|1640|1645|1635|1640|1640|1640|1635|1630|1640|1645|||||||1650|1640|1640|1650|1645||1630|1630|1635|1650|1655|1615|1615|1620|1625|1615|1620|1630|||1625|1620|1620|1630|1635|1630|1630|1630|1630|1640|1645|1640|1645|1650|1690|1700|1705||1675|1655|||1650|1645|1655|1640|1670|1650|1650|1670|1670|1700|1675|1690|1695|1680|1680|1690|1690|1675|1680|1690|1695|1675|1665|1660|1660|1650|1640||1635|1630|1635|||1635|1630|1630|1625|1630|1620
06844|101536|/equities/paninvest|JKSE||1090|1085||1085|1115|1120|1140|1155|1150|1150|1145|1175|1180|1215|1215|1095|1085|1090|1095|1135|1200|1155|1145|1160|1195|1230|1230|1235|1175|1155|1150|1060|1075|1100|1105|1080|1085|1090|1060|1055|1095|1040|980|1000|1005|1015|1030|1030|1045|1025|965|975|995|995||995|1000|950|930|945|945|970|960|995|1010|1045|1090|940|920|925|920|930|935|935|895|895|890|895|890|885|895|890|860|870|900|905|920|925|920|915|905|910|915|920|930|930|930|905|905|915|930|930|935|935|900|900|885|880|885|880|865|860|855|855|860|870|850|855|||860|880|875|900|900|905|910|900|905|910|910|945|950|970|995|||875|885|890|855|850|845|855|850|||855|850|860|870|875||880|860|870|875|880|880|880|885|920|905|915|||||||930|920|930|955|965||970|995|1040|1020|870|865|865|865|865|860|865|865|||870|875|865|870|875|885|875|875|875|880|885|885|885|890|890|900|890||875|865|||860|860|865|860|865|855|860|865|855|880|905|925|995|1000|1005|1035|1015|1000|995|995|995|995|1005|1005|990|990|995||990|985|985|||990|990|990|990|995|990
06845|101538|/equities/panorama-sentr|JKSE||540|525||520|520|520|520|520|520|520|520|520|515|510|505|500|500|500|500|505|520|520|520|525|525|525|530|520|515|515|520|510|510|505|505|500|500|500|500|498|498|500|505|498|498|500|490|490|482|474|476|476|470|470||460|462|462|468|460|460|462|462|448|448|448|452|452|450|448|450|442|436|430|418|422|424|430|432|432|432|434|438|434|442|444|450|450|442|440|432|428|424|424|422|420|418|412|408|404|400|398|394|394|390|386|384|386|384|394|392|390|386|386|388|388|392|398|||402|404|406|410|410|406|406|410|410|406|398|402|402|408|410|||412|414|416|418|416|408|402|398|||392|384|378|372|374||372|376|378|384|386|394|400|402|400|410|420|||||||424|426|438|448|438||440|452|452|444|448|444|434|432|446|450|450|446|||456|466|458|460|492|496|510|500|498|478|460|456|458|434|432|434|426||400|402|||402|398|400|408|408|404|406|404|424|438|446|448|456|454|448|448|452|456|464|454|448|448|505|530|530|570|623.8||686.18|681.38|690.98|||690.98|686.18|686.18|662.19|662.19|662.19
06846|991136|/equities/paramita-bangun-sarana-tbk-pt|JKSE||348|348||348|346|340|340|340|338|342|342|342|348|342|348|340|330|338|338|338|342|334|346|296|296|294|294|296|296|296|298|298|300|294|294|294|294|294|294|296|294|296|296|298|296|296|296|298|296|298|298|296|296|296||294|296|298|294|292|296|298|296|300|316|294|292|292|292|292|290|288|290|290|290|288|288|286|286|286|286|286|286|286|286|288|288|288|288|292|292|290|290|292|294|290|290|288|284|284|284|284|284|284|284|284|282|284|282|284|284|284|294|292|290|290|292|294|||298|298|296|298|300|298|304|300|298|298|294|296|296|296|298|||296|296|298|296|296|296|296|296|||296|298|298|300|300||298|296|298|298|298|300|300|304|302|304|306|||||||298|298|300|302|312||296|294|292|296|292|292|292|292|294|292|292|294|||294|296|296|300|296|296|296|296|298|298|300|300|300|302|302|302|302||300|300|||302|300|302|302|302|304|304|302|304|302|304|304|302|306|306|308|308|306|306|306|306|308|310|310|310|310|310||310|310|308|||308|310|314|336|364|356
06847|101540|/equities/pelangi-indah|JKSE||121|123||127|129|133|137|132|129|125|145|148|149|137|143|177|176|173|173|182|210|192|195|195|199|189|183|178|195|158|158|172|132|143|139|133|118|125|111|106|112|118|118|126|121|120|123|125|121|126|128|130|134|133||143|130|133|133|164|129|99|94|96|95|97|96|103|99|95|96|96|96|95|95|91|91|102|89|89|90|96|92|87|87|90|86|89|89|92|91|92|100|93|91|91|91|91|93|86|85|85|85|86|85|86|86|85|85|85|86|85|86|97|86|83|82|82|||87|86|85|85|85|88|87|85|86|92|95|99|96|100|99|||103|106|106|105|108|117|114|113|||110|113|84|85|84||87|86|85|86|86|85|85|88|87|90|92|||||||101|93|87|85|101||105|105|107|107|105|106|106|107|108|109|104|102|||105|101|102|104|110|104|104|103|104|104|106|103|111|105|111|111|111||111|116|||116|118|116|118|119|119|122|122|124|126|126|131|126|131|128|136|124|137|126|124|127|129|129|133|146|134|122||125|123|121|||118|119|118|119|120|123
06848|101541|/equities/pelat-timah-nu|JKSE||278|282||284|278|288|286|290|270|284|280|292|290|290|296|284|296|300|298|296|292|308|312|318|326|332|322|344|408|332|266|264|264|260|264|258|260|270|274|284|324|288|246|250|256|256|260|266|256|268|270|256|260|262||260|258|258|260|260|262|266|256|262|264|264|264|268|268|272|262|264|264|262|268|282|258|256|256|260|252|254|258|252|262|264|266|262|266|270|270|270|290|276|278|280|286|288|280|280|274|274|274|286|288|290|304|274|260|264|252|250|258|270|272|270|272|280|||298|282|308|292|310|310|304|306|300|330|318|318|326|322|338|||336|356|376|356|308|318|346|364|||364|426|438|390|400||430|510|500|456|416|414|418|420|400|380|406|||||||370|344|374|414|460||510|565||||||635||535|430|344|||300|262|262|258|268|264|264|272|274|276|276|266|274|268|272|272|276||258|256|||256|258|264|266|268|280|280|280|286|290|294|300|294|296|296|304|304|308|306|314|316|318|322|324|318|322|328||320|318|318|||318|318|322|324|316|324
06849|101542|/equities/pelayaran-nasi|JKSE||85|86||86|84|82|82|81|82|84|88|83|83|84|82|88|85|86|88|90|91|94|93|94|93|95|94|93|92|94|95|96|97|95|98|97|95|104|95|99|96|94|93|95|96|94|100|98|105|106|88|83|86|88||90|88|88|92|91|87|89|84|86|90|100|88|86|90|70|64|63|64|63|64|63|63|62|62|61|62|61|62|63|63|64|65|63|66|77|62|61|61|61|61|61|61|62|61|62|61|61|61|56|57|57|58|60|56|58|58|56|52|54|54|55|53|54|||51|51|58|63|64|65|64|64|64|65|63|64|64|65|65|||64|65|64|64|64|64|64|64|||64|64|66|67|69||71|71|70|71|71|71|71|71|71|73|68|||||||67|67|69|67|68||69|72|70|73|68|68|67|68|66|66|65|65|||67|64|64|64|65|65|65|64|66|66|66|66|68|65|67|66|65||67|66|||68|65|69|66|66|67|68|68|67|68|70|69|71|76|76|79|73|84|66|65|65|65|67|69|70|69|71||67|69|71|||66|75|65|63|62|63
06850|101253|/equities/pelayaran-nell|JKSE||460|460||464|466|466|464|466|466|466|462|468|472|470|462|468|470|480|472|470|472|472|474|468|472|474|484|496|460|460|468|466|462|460|460|460|460|458|458|460|460|462|462|464|464|464|464|468|468|466|466|468|466|470||474|472|476|470|470|468|468|470|472|470|474|468|462|462|464|464|464|466|466|468|464|460|462|456|460|466|462|458|458|466|468|468|472|480|474|470|480|478|466|464|464|464|464|460|468|464|466|454|454|458|458|458|458|460|464|454|472|470|460|454|454|444|464|||466|464|462|466|466|460|452|456|458|460|460|460|464|466|468|||470|470|456|450|446|444|460|448|||456|460|468|478|480||480|484|490|494|498|500|505|505|505|505|505|||||||510|505|505|510|510||540|530|540|540|530|535|540|530|520|510|515|520|||515|515|515|515|520|520|520|525|525|515|500|496|496|496|496|494|500||496|498|||498|505|510|525|525|520|505|498|496|500|500|525|530|525|530|535|540|545|545|540|515|510|515|515|515|510|505||488|492|494|||498|530|482|476|498|492
06851|1056131|/equities/pelita-samudera|JKSE||422|422||424|426|426|426|426|428|428|430|428|426|422|424|426|430|428|430|430|432|432|430|436|444|446|446|448|440|442|442|442|442|442|436|434|434|434|432|430|430|432|432|430|430|432|432|436|434|432|430|430|430|432||430|432|434|432|432|430|430|430|432|432|432|434|434|434|434|432|432|434|436|436|436|434|436|432|434|458|468|460|458|460|456|444|428|428|426|428|432|438|440|440|440|442|442|444|444|446|446|444|448|448|450|448|446|448|448|444|446|446|442|434|424|420|410|||408|406|406|414|414|416|416|422|426|426|436|482|492|488|484|||478|480|482|480|466|474|468|450|||450|450|450|452|462||484|490|496|500|500|496|498|500|505|510|510|||||||505|515|498|498|505||510|505|510|510|510|515|515|515|500|494|490|490|||490|490|490|490|490|492|492|494|494|496|496|494|490|490|490|492|494||494|496|||500|500|500|500|500|500|500|500|500|505|505|510|525|520|520|525|525|525|520|520|515|515|525|515|505|515|520||510|510|510|||520|540|486|486|486|486
06852|101250|/equities/p-graha-lestar|JKSE||200|206||200|200|196|200|199|194|193|198|200|200|200|200|197|200|202|195|190|196|185|182|188|187|187|184|188|190|193|208|198|202|183|171|174|171|182|169|168|173|175|178|181|188|212|168|167|162|163|166|176|167|170||177|176|171|173|180|184|200|230|226|168|132|124|124|122|123|123|116|116|122|108|116|114|118|109|112|106|109|110|109|108|111|117|110|111|112|117|113|117|118|118|119|121|115|115|115|116|116|117|116|115|111|115|118|116|119|117|120|115|117|117|119|119|118|||122|117|117|118|119|120|119|120|120|120|120|120|120|120|119|||120|123|124|125|124|130|125|125|||125|125|125|125|125||126|127|127|124|133|134|135|140|141|143|159|||||||160|141|148|147|155||143|140|145|142|142|142|144|155|147|147|148|142|||143|143|146|147|143|144|146|146|150|148|156|149|150|145|150|149|148||164|151|||152|141|143|142|145|142|141|150|166|146|147|162|152|158|150|156|156|148|141|188|140|143|145|145|145|146|165||149|149||||151|151|150|151|152|154
06853|101531|/equities/p-jaya-ancol|JKSE||590|595||605|610|615|620|620|625|625|620|620|635|620|625|625|630|635|630|640|635|640|645|645|640|640|640|640|640|640|640|640|640|645|645|640|645|645|645|640|635|635|640|640|640|645|645|645|650|650|655|655|660|655||660|665|670|675|680|675|665|665|680|680|670|660|665|665|670|670|670|675|675|680|680|675|675|670|670|665|655|660|655|675|675|675|665|655|665|725|725|725|725|730|730|740|740|740|745|740|725|725|725|725|695|680|680|665|665|670|660|655|655|650|650|635|650|||655|655|655|655|655|655|660|655|660|655|665|655|655|675|680|||680|675|685|680|675|660|660|665|||655|665|685|670|645||655|700|825|850|860|860|855|850|860|875|890|||||||890|890|890|895|910||915|920|915|915|900|905|890|895|895|895|890|895|||900|905|910|930|965|955|955|970|960|965|980|980|980|995|980|980|980||970|965|||985|970|1000|1030|1020|980|970|970|975|975|995|1000|995|1000|1015|1000|1015|1020|1030|1030|1030|1040|1020|965|965|975|975||970|980|975|||935|935|930|935|955|940
06854|101549|/equities/pp-persero|JKSE/MSCI_EEM_SMALLCAP||402|404||406|406|406|406|418|396|394|398|408|414|408|408|418|422|440|436|450|462|450|460|464|448|448|456|460|466|490|478|472|476|474|468|472|482|476|456|456|460|458|470|460|446|450|460|458|454|448|462|466|460|462||464|452|486|496|472|482|478|482|494|525|456|458|448|460|460|448|436|446|450|462|464|486|486|482|396|394|374|380|376|388|394|398|382|394|394|396|392|408|410|412|410|414|418|408|424|424|406|418|434|408|346|350|354|322|310|302|300|296|302|308|308|294|312|||330|338|348|356|356|358|350|350|354|346|348|356|382|378|372|||372|378|392|380|378|386|374|386|||402|408|408|412|430||420|422|430|436|442|450|450|440|440|444|448|||||||454|464|460|466|486||505|520|520|535|545|545|575|570|520|496|505|510|||535|510|520|545|480|500|515|500|510|530|525|530|535|545|575|625|560||452|432|||426|430|452|408|416|420|420|426|424|428|434|442|452|458|462|470|458|454|460|464|462|458|468|460|458|456|458||446|462|468|||500|515|515|515|540|560
06855|998095|/equities/perdana-bangun-pusaka-tbk-pt|JKSE||1625|1870||2190|2040|2040|1855|1690|1540|1710|1900|||||||2110||1690|1355|1085|940|895|935|970|910|910|945|920|905|955|915|965|920|975|995|1040|960|935|920|940|955|980|940|940|935|935|975|965|965|935|975|965||980|1010|1020|1010|1250|1005|1060|1060|1050|1090|1200|1290|1405|1125|940|890||910|900|915|885|900|870|880|930|900|895|895|910|870|930|940|895|890|870|910|940|950|955|935|965|960|970|895|945|915|925|910|915|950|1035|1085|980|895|935|955|990|915|915|910|905|905|1055|||1025||1025|1235|1110|1090|1000|990|1015|1000|945|950|940|960|980|||955||||||1070|1070||||1020|1020|1020|||1070|1055|1000|1000|1015|1030|1030|1035|1035|1080|1040|||||||1125|1100|1030|1035|1040||1170|1165|1220|1080|1070|1095|1065|1075|1115|1065|1045|1060|||1275|1300|1040|1135|1145|1095||1130|1040|1100|1090|1140|1045||1060||1140||1000|1010|||1030|1020|1025|1000|1010|985|1015|1060||1070|1075|1070|1020|1085||1090|1080|1065|1060|1120|1035|1095|995|1000|1010|1010|1030||1020|1025|1045|||1100|1110|1060|1060|1060|1080
06856|101543|/equities/perdana-gapura|JKSE||94|95||96|96|96|96|96|96|96|97|99|99|98|98|99|97|102|102|104|104|102|107|100|100|100|100|101|101|102|102|101|100|101|101|103|98|97|98|98|98|97|99|100|101|100|101|104|104|102|98|98|96|97||97|97|97|97|93|92|92|93|93|94|94|95|95|94|93|90|90|92|89|90|90|91|90|90|89|86|86|84|83|86|87|87|90|95|96|93|93|93|93|93|93|92|92|92|93|89|87|88|88|89|86|86|85|87|87|85|84|82|81|81|81|77|74|||75|75|76|77|79|81|82|83|85|86|86|87|88|88|87|||86|87|89|89|89|88|87|88|||88|90|90|89|90||91|86|86|87|88|89|94|86|88|90|92|||||||91|90|91|91|94||94|93|93|94|93|93|93|93|94|94|93|93|||95|92|92|92|93|93|93|94|95|94|94|93|94|93|93|94|94||93|93|||93|93|94|94|94|95|94|93|94|94|94|95|95|97|97|98|97|98|98|98|96|95|96|96|96|96|95||95|95|95|||97|95|95|95|98|96
06857|101544|/equities/perdana-karya|JKSE||820|820||820|825|820|825|825|825|825|830|835|845|850|840|840|835|850|825|840|850|850|850|860|895|885|825|815|1045|975|780|710|730|740|760|795|820||||||||920|745|740|745|780||840|700|750|755||605|486|390|370|360|354|350|362|356|370|352|360|360|362|360|350|352|350|346|348|350|346|342|348|350|348|350|350|348|352|352|352|354|352|354|350|350|350|358|354|350|352|352|352|354|348|350|350|350|350|352|350|350|350|350|350|356|352|340|346|346|348|350|||346|348|350|344|350|348|348|350|352|352|322|320|320|332|322|||318|318|330|320|322|322|322|320|||322|320|318|318|320||320|322|320|324|324|320|332|330|322|336|320|||||||334|320|320|320|330||332|336|338|338|338|338|340|340|340|342|350|346|||348|348|348|348|352|356|352|352|352|352|352|356|350|356|358|360|352||348|356|||354|356|358|360|360|358|358|362|364|360|360|362|364|368|368|370|372|372|378|374|372|374|398|366|364|364|370||360|368|360|||370|364|364|364|366|366
06858|1156527|/equities/perintis-triniti-properti-pt|JKSE||129|129||129|127|127|130|132|126|126|128|131|133|131|131|138|124|125|127|131|135|135|136|136|133|131|136|132|133|132|125|125|125|124|126|129|126|127|123|124|124|124|127|135|127|127|134|128|128|128|134|147|143|135||143|150|135|139|144|148|131|124|124|122|129|122|130|125|120|116|129|111|112|112|112|113|116|111|111|111|110|110|110|112|120|111|112|111|111|112|113|113|112|113|113|113|114|115|115|115|114|114|115|115|116|117|112|113|112|137|115|110|109|108|110|110|107|||110|107|109|110|111|115|126|116|114|113|115|115|113|113|112|||114|114|115|117|118|125|118|118|||117|120|121|121|121||124|124|123|125|125|124|125|125|125|125|124|||||||122|125|124|133|130||130|137|142|135|131|130|130|131|133|133|133|135|||135|135|156|138|140|138|139|139|139|140|138|138|140|143|150|140|141||141|142|||145|147|148|149|151|152|163|152|167|153|152|155|157|160|167|158|158|159|162|162|164|163|177|168|173|186|182||198|152|150|||153|155|157|158|164|187
06859|101530|/equities/p-gas-negara-t|JKSE/MSCI_EEM_SMALLCAP||1555|1550||1575|1575|1515|1510|1510|1505|1495|1500|1510|1525|1530|1530|1570|1575|1530|1525|1530|1570|1565|1515|1510|1510|1535|1555|1570|1560|1555|1535|1555|1545|1550|1555|1540|1510|1515|1510|1535|1515|1465|1470|1455|1485|1485|1480|1500|1500|1500|1490|1500|1505|1505||1510|1510|1495|1515|1525|1535|1545|1550|1570|1560|1560|1585|1585|1655|1700|1690|1640|1635|1650|1665|1620|1620|1620|1610|1590|1595|1580|1560|1555|1585|1610|1605|1615|1610|1605|1595|1600|1600|1620|1620|1630|1625|1630|1635|1595|1585|1565|1545|1610|1630|1620|1620|1615|1590|1550|1560|1550|1560|1555|1540|1525|1450|1435|||1460|1450|1440|1460|1470|1615|1605|1625|1630|1620|1635|1650|1635|1640|1595|||1615|1600|1600|1520|1505|1510|1505|1530|||1520|1505|1530|1515|1460||1485|1330|1325|1335|1380|1385|1375|1375|1395|1405|1410|||||||1375|1380|1380|1360|1380||1385|1370|1365|1355|1335|1345|1310|1305|1255|1270|1200|1200|||1140|1125|1130|1125|1125|1110|1115|1125|1140|1160|1185|1200|1210|1185|1185|1180|1185||1160|1165|||1160|1165|1155|1165|1195|1175|1130|1140|1145|1150|1130|1130|1150|1165|1145|1190|1170|1160|1145|1145|1150|1140|1165|1170|1150|1140|1155||1135|1140|1120|||1120|1110|1120|1105|1090|1105
06860|101488|/equities/london-sumatra|JKSE/MSCI_EEM_SMALLCAP||1095|1060||1035|1020|1045|1065|1100|1110|1160|1165|1210|1295|1300|1295|1260|1250|1265|1245|1215|1225|1250|1245|1235|1215|1285|1300|1305|1255|1185|1185|1155|1145|1135|1130|1080|1060|1055|1075|1080|1040|1070|1045|1025|1010|1035|1045|1035|1030|1055|1030|985|985|985||1005|1005|1005|1005|1025|1035|960|885|900|900|895|895|900|900|905|890|890|905|915|890|890|890|895|880|870|850|835|845|845|875|890|890|865|875|875|865|840|825|830|830|825|825|820|825|835|830|815|815|820|815|840|835|825|825|815|810|810|805|800|805|795|775|780|||800|810|815|825|835|835|835|840|820|820|845|850|855|860|865|||870|900|895|890|885|875|880|885|||900|905|905|910|895||870|870|860|860|860|870|865|865|875|890|920|||||||935|935|940|910|915||910|920|910|915|925|925|925|920|920|905|900|900|||890|900|890|870|875|875|855|835|830|845|860|855|855|855|855|855|860||850|845|||850|845|845|850|850|855|855|865|870|870|860|870|885|890|890|900|900|900|890|895|895|900|900|910|910|905|900||890|895|885|||885|890|895|880|885|895
06861|101546|/equities/petrosea-tbk|JKSE||20000|19250||19250|19175|19350|19800|19400|19300|18650|18850|19325|19450|20000|19275|18625|19125|17825|17725|18500|19075|19975|17050|17225|17275|17500|17800|18075|17200|14575|14725|14675|14675|14850|14975|14250|14250|14400|13950|13775|14125|14350|14600|14700|14375|14200|15100|15200|14125|12650|13000|13300|13450|13925||13575|13650|13900|14200|14275|13800|14225|14000|13775|14425|13950|12850|10725|9100|9075|8925|9100|8825|8850|8900|8775|8850|9000|8650|8025|7975|7800|7900|7550|8025|8050|8000|7975|8075|8300|8250|8325|8575|8725|8750|8775|8650|8550|8925|9075|9100|9125|9225|9250|8900|9100|9375|9150|9050|9075|8600|8400|8000|8175|8400|8500|8475|8550|||8875|8800|8950|9775|9300|8150|8100|8225|8225|7775|6925|7125|8375|8700|9075|||9300|9225|9375|9400|9850|8500|7275|7075|||7425|7275|7125|6475|6150||5750|5750|5550|4790|4570|4520|4550|4600|4740|4820|4500|||||||4600|4560|4380|4120|4230||4300|4320|4390|4400|4470|4450|4470|4540|4630|4730|4830|4790|||4890|4880|4770|4840|4830|4870|4900|4970|4840|4840|4890|4920|5000|5050|5300|4850|4760||5000|5225|||5425|5425|5550|5100|4940|4880|5000|5300|5300|5550|6000|6000|5150|5400|5300|4750|4720|4740|4860|5100|4960|5300|5600|5700|5850|6000|5800||5425|5625|5775|||5975|6175|6100|6325|6500|6125
06862|1116267|/equities/phapros|JKSE||304|308||298|304|308|300|304|306|300|298|292|302|308|346|362|370|376|380|388|390|390|390|394|390|396|400|400|400|386|394|388|382|384|392|386|386|392|392|388|392|398|400|404|414|402|410|420|400|402|400|402|400|404||396|412|406|404|406|424|400|400|408|402|406|416|408|414|420|380|390|418|354|352|350|348|352|352|350|350|350|350|350|350|352|350|350|350|352|350|352|354|352|352|356|350|354|360|354|368|360|350|354|368|344|342|340|334|334|334|328|342|330|336|332|330|328|||330|342|370|334|314|376|408|422|444|450|456|484|492|494|494|||500|525|505|488|490|492|492|520|||496|496|500|500|498||498|498|500|500|510|545|520|500|505|510|520|||||||565|515|515|520|530||560|605|560|640|640|535|525|520|525|540|520|520|||530|520|530|515|520|525|520|525|525|530|525|530|540|530|520|530|530||540|525|||530|530|530|525|530|535|540|530|545|560|570|575|575|565|575|590|585|595|570|595|620|615|635|645|660|650|665||680|705|740|||785|865|1000|825|700|600
06863|101254|/equities/pikko-land-dev|JKSE||40|40||40|40|41|38|35|34|34|34|31|31|32|34|34|34|34|33|31|31|31|32|32|32|33|33|34|35|35|34|31|29|30|32|35|32|32|31|32|34|34|33|32|35|32|31|31|37|34|34|34|34|37||41|42|49|50|50|50|49|47|46|46|45|45|43|40|37|34|31|29|27|25|24|25|26|24|24|24|24||24|24|25|25|25|24|25|25|24|25|24|24|25|25|24|26|26|24|23|22|22|20|20|20|19|18|17|18|18|17|18|17|17|17|17|||18|18|17|17||17|17|17|18|18|18|18|18|18|20|||20|20|19|18|18|17|18|18|||18|18|17|17|||16|16|16|15|14|15|16|17|18|19|21|||||||25|25|27|28|31||34|37|41|45|50|50|50|50|||50|||||50||50||50|50|50|50|50|50|51|50|50|50|51|50||50|50|||50||50|50|50|50|50|50|50|50|50|50|50|51|50|52|50|50|50|50|50|50|51|50|51|50|51||50|51|50|||50|51|51|51|51|50
06864|1165603|/equities/pinago-utama-tbk-pt|JKSE||1820|1870||1880|1910|1800|1775|1755|1745|1750|1765|1770|1830|1800|1760|1785|1815|1860|1880|1895|1885|1885|1955|1950|1965|1930|1960|1950|1935|1960|1960|1965|1905|1900|1905|1900|1900|1895|1885|1890|1870|1890|1875|1910|1910|2000|2150|1840|1845|1845|1850|1850|1845|1860||1865|1860|1870|1870|1885|1930|1885|1865|1855|2030|2400|2400|2360|2390|2490|2400|2590|2600|2200|2140|2390|2400|2300|1950|2070|1665|1900|1545|1550|1630|1525|1535|1550|1560|1570|1535|1520|1495|1460|1500||1495|1465|1460|1470|1475|1485|1435|1500|1445|1450|1470|1470|1490|1480|1490|1480|1470|1490|1465|1440|1485|1515|||1500|1535|1555|1540|1510|1510|1485|1470|1480|1480|1520|1460|1450|1435|1450|||1440|1430|1440|1415||1420|1405|1440|||1425|1475|1430|1470|1440||1430|1430|1425|1900|1900|1950|1955|1600|1660|1750|1635|||||||1650|1470|1470|1495|1535||1555|1590|1525|1475|1470|1460|1410|1400|1405|1420|1430|1405|||1460|1455|1450|1450|1500|1465|1450|1445|1445|1435|1445|1440|1465|1435|1425|1450|1430||1435|1435|||1420|1420|1420|1420|1430|1480|1440|1420|1435|1415|1410|1480|1475|1410|1405|1410|1400|1410|1410|1410|1400|1400|1410|1445|1475|1415|1410||1400|1385|1400|||1395|1390|1395|1395|1395|1400
06865|101255|/equities/pioneerindo-go|JKSE||900|940||940|920|920|920|920|930|910|920|935|930|930|950|950|970|950|955|955|990|995|1010|1025|1025|1045|1220|1015|1020|1130|1040|1045|1045|1045|1050|1095|1070|1050|1055|1120|1115|1200|1345|1200|1180|1170|1255|1385|1240|1310|1220|1475|1190|1195||1205|1210|1225|1170|1230|1315|1340|1185|1190|1020|1030|1030|1035|1020|1050|1070|1100|1130|1170|1175|1075|1085|1050|1105|1115|1155|1150|1205|1285|1340|1500|1200|1000|950|955|970|965|995|995|985|980|975|980|985|970|970|970|980|1030|1010|1010|1035|1090|1015|1180|1010|975|985|1000|1115|1200|1005|870|||890|1000|985|1025|1120|1025|1035|870|885|900|950|940|945|865|905|||915|1020|1225|1105|935|980|1000|1050|||1150|1145|1170|1170|1220||1370|1395|1340|1190|1220|1280|1340|1375|1495|1860|1610|||||||1290|1100|1160|1210|1295||1250|1280|1295|1310|1325|1320|1295|1325|1330||1410|1365|||1380|1400|1485|1395|1550|1600|1400|1385|1425|1440|1390|1400|1380|1350|1400|1440|1890||1875|1555|||1760|2000|1980|2150|2200|2270|2290|2190|2250|2300|2300|2060|2230|2330|2320|2370|2680|4000|3200|||2560|2630|2630|2610|2630|2600||2590|2860|2880|||3150|3500|3500|3520|3590|3600
06866|1166256|/equities/planet-properindo-jaya-pt|JKSE||37|34||31|29|29|29|27|27|25|25|27|29|27|25|26|26|24|24|24|24|25|23|23|23|23|24|25|26|25|23|25|23|23|22|22||23|23|23|23|23|23|23|23|23|23|23|23|23|24|25|25|25||25|24|24|23|23|23|23|23|25|24|24|25|26|25|25|26|26|26|24|24|24|24|23|23|24|24|23|23|23|24|24|24|24|24|24|25|24|24|24|23|24|22|20|20|19|19|19|19|19|19|20|19|19|20|20|19|18|19|19|19|19|19|19|||19|19|19|19|20|21|20|20|20|19|19|19|19|19|18|||18|19|19|20|20|20|20|20|||20|20|20|20|20||20|21|21|21|21|21|21|21|22|22|21|||||||21|22|21|21|23||23|25|25|25|25|25|25|25|25|26|26|26|||27|27|27|26|26|26|26|26|27|26|26|25|25|25|25|25|25||25|25|||26|25|25|25|25|25|25|25|24|25|25|25|26|25|26|27|27|27|27|27|27|27|27|28|29|29|28||28|28|28|||28|28|28|27|27|27
06867|101256|/equities/plaza-indonesi|JKSE||2560|||2560|2590|2590|2860|2600|2500||2500|2500|||2500|2500|2500|2500|2620|2630|||||2640||||2650||2650|2640|2630|2760|2750|2750|2750|2760|2750|||2500|2500||2500|2500|2510||2510||||2510|||||2510|2510|2520|2520|||2530|2530||||2530|2530|2530||2540|2540|2540||2530|2530|2530|2530|2540|2550|||||2560|2560|2560|2580||2580||2580|2580|2580|2580|||2580||2590|2590|2590|2590|||2590|2590|2590|2590|||2590|2600||2600|||||2600||2610|2630|2630|2660|2640|2640|2660|2660|2670|2670|2700|2680|||2680|||2680||||2680|||2680|2680|2680|2680|2670||2660||2660||2650|2650|2650|2650|||2720|||||||2720|2720||2730|2740||2740|2740|2740|2740|2740|2760|2760|2770|2690|2610|2610|2650|||2680|2620|2710|2700|2660|2670|2690|2700|2660|2690|2710|2660|2650|2640|2660|2690|2650||2650|2690|||2640|2640|2640|2670|2660|2640|2670|2690|2690|2650|2690|2680|2690|2770|2820|3100|2660|2700|2700|2690|2690|2740|2790|2770|2700|2680|2700||2700|2780|2580|||2620|2650|2640|2650|2730|2790
06869|1117907|/equities/pollux-investasi|JKSE|||||785|790||||||||||800||800||840||||||||||||845|||780|780|810|795|800|750|760|800|865|850|860|870|890|||900||||825|835|||||760|760|||||||||||760||760||||770|770|755|755|780|740|750|745|745||755||755|765|770|740|780|770|750|750|||750|715|725|705|700|695|690|690|655|665|660|665|690||||690|690|695|700|||||||||700|680|680|685|685|685||||||685||||690||695|695|||690|690||700|700||710|705|700|695|710|700|700|730|700|745|745|||||||745|745|745|745|745||735|740|755|775|745|755||840|745|760|750|770|||785|745|745|755|765|775||760|725|785||800|760|760|750|765|765||765|810|||885|755|760|755|755|750|755|785|780|765|750|820|825|875|950||765|770|765|795|765|950|880|815|830|825|805||||805||||||||
06870|1088678|/equities/pollux-properti|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113|117|112|117|117|125|125|121|124|||124|124|123|124|124|125|129|128|135|125|123|135|134|132|129|||132|133|139|138|140|148|136|137|||141|140|141|133|137||137|137|137|145|136|138|149|130|135|134|130|||||||135|138|142|142|142||144|142|144|143|145|146|149|142|142|149|143|143|||144|144|144|144|143|144|145|145|146|148|146|155|152||||154||150|158|||148|152|147|153|162|146|147|147|147|148|151|151|152|151|152|152|153|153|154|158|164|167|196|154|156|155|149||147|150|150|||150|149|149|154|150|150
06871|101548|/equities/polychem-indon|JKSE||121|122||124|124|126|124|124|125|129|129|124|130|127|128|129|129|140|142|131|129|132|133|133|131|134|133|133|135|135|130|129|129|130|128|129|130|130|132|128|129|129|130|130|131|136|133|128|136|128|129|130|130|133||133|133|133|131|130|130|135|132|135|138|135|133|137|137|140|137|133|140|155|117|118|120|119|119|117|122|116|124|125|140|120|116|111|111|106|106|105|106|108|106|105|105|105|106|107|107|107|102|104|104|103|103|108|109|109|105|104|104|104|104|99|101|105|||109|114|109|108|119|119|123|123|128|127|130|132|130|129|130|||134|130|130|130|130|130|128|128|||126|124|125|126|130||129|131|121|123|135|124|123|126|128|132|131|||||||132|133|132|132|133||133|136|136|136|136|137|135|135|137|135|138|136|||138|137|139|138|140|139|137|138|138|145|142|141|142|142|138|138|140||140|136|||137|137|139|139|139|139|139|141|142|141|140|139|141|141|142|145|140|137|139|140|140|144|141|155|145|138|138||139|136|137|||139|142|141|138|142|140
06872|1097904|/equities/pool-advista-finance|JKSE||11|12||12|13|13|13|13|13|13|13|13|12|12|12|12|12|13|13|14|14|15|14|14|15|15|15|14|14|14|13|13|13|13|13|14|13|13|12|13|14|14|14|14|14|14|14|15|14|14|14|14|14|15||15|15|14|15|18|17|16|15|14|13|12|11|10|9|9|9|9|10|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|10|11|11|10|10|10|10|10|10|9|9|9|9|9|9|9|9|10|9|9|9|10|10|9|9|10|10|10|||11|10|10|10|10|10|10|10|9|10|10|10|12|11|11|||11|11|10|10|10|11|11|10|||10|9|9|9|10||10|11|12|13|14|15|16|17|18|20|22|||||||24|26|28|31|34||37|41|45|||50|||50|||50|||||50|50|||||||50||||||||||||||||||50||||||||50||||50||50|50|50||||||50||||||50||50|50|
06873|101257|/equities/pool-advista-i|JKSE||11|12||12|13|13|13|13|13|13|13|13|12|12|12|12|12|13|13|14|14|15|14|14|15|15|15|14|14|14|13|13|13|13|13|14|13|13|12|13|14|14|14|14|14|14|14|15|14|14|14|14|14|15||15|15|14|15||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06874|1055263|/equities/pembangunan-perumahan|JKSE||63|64||66|67|65|68|71|68|67|68|69|70|70|71|74|71|73|74|75|78|77|80|84|81|80|79|80|78|79|80|79|82|78|76|77|80|81|70|71|72|72|73|74|74|75|76|77|78|75|79|81|81|81||82|81|83|86|85|88|85|82|85|91|78|79|79|80|81|82|78|80|80|83|83|89|83|88|72|72|70|69|69|71|72|75|72|73|76|84|71|70|72|73|77|79|72|68|68|69|68|70|73|76|68|75|73|57|53|51|51|51|50|50|50|50|50|||50|50|50|50|50|50|50|51|51|56|58|58|62|65|64|||64|66|69|68|69|68|66|66|||68|68|67|68|73||74|73|74|75|77|78|77|76|77|76|77|||||||80|80|80|81|83||87|89|90|89|90|91|93|93|93|86|85|86|||89|85|87|91|85|86|87|85|84|89|86|87|90|91|94|102|106||80|79|||79|78|82|79|78|79|78|78|79|79|78|80|81|81|82|81|80|81|80|80|84|83|84|82|80|82|83||80|80|78|||77|78|79|77|78|80
06875|953597|/equities/pp-properti-tbk-pt|JKSE||||||||||||||||||||||||||||||||||||22|22|22|22|20|20|20|20|20|20|20|20|19|20|20|20|22|24|24|26||26|24|22|23|23|25|27|30|39|36|33|30|28|26|24|22|20|19|18|17|16|15|14|13|12|12|12|12|12|12|12|12|11|11|11|12|12|12|12|12|12|12|12|12|12|11|12|12|12|11|11|11|11|10|10|10|10|10|10|9|8|7|8|||9|9|8|8|8|8|8|9|10|10|11|11|11|11|11|||11|11|11|11|10|9|8|9|||10|11|12|13|14||15|16|15|14|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06876|1163262|/equities/pt-pradiksi-gunatama-tbk|JKSE||||||||424||424||||424||||424|424|424|||424|424|424|424||430|430|430|430|424|424|428|418|418|420||428|430|436||436||436||436|436|||||436|436||||436|438|436|430||430|432|428|426|418|400|390|380|372|370|360||360|358|356|356|354|354|||||||348|||348|348|344|342|342|338|330|326||320|||310||310|310|310||310|||||310||310||||320|||320||322|334|338|342||342|340|340|340|340|338|338|338|||338||342||||348|346|||348|350|350|350|354||352|356|360|372|374|378|382|386|386|388|388|||||||390|390|398|398|||404|404|412|412|412|420|402|414|412|408|408|410|||414|410|414|410|416|418|420|410||410|414|420|418|424|428||436|||436|||440|424|428||440|438|438|436|432|432|436|428|436|436|428|440|412|416|416|420|426|424|442|416|420|438|450||416|418|410|||428|428|420|438|440|440
06877|101258|/equities/prasidha-aneka|JKSE||84|84||83|85|84|84|81|81|82|84|86|87|88|87|87|86|87|87|88|88|89|89|89|90|92|86|85|85|87|102|86|87|85|85|85|84|85|85|87|87|87|88|89|89|89|90|95|90|90|90|90|90|91||92|91|91|92|90|92|89|86|85|87|101|83|84|84|84|88|83|85|84|84|83|84|95|82|83|83|81|82|87|81|83|82|83|83|85|95|86|84|84|83|83|84|84|84|82|83|83|83|82|84|82|83|85|84|87|89|93|95|84|84|85|83|81|||82|83|82|82|81|81|82|83|98|85|86|88|91|90|98|||92|94|95|90|94|97|100|80|||84|86|81|83|97||90|87|87|91|99|88|90|92|95|95|93|||||||98|104|88|89|100||103|104|106|105|107|111|109|106|108|110|109|107|||108|112|108|107|109|109|109|108|111|110|110|113|107|110|108|116|124||159|157|||140|109|108|110|112|116|127|127|147|114|113|116|124|119|122|132|134|135|130|124|126|137|130|135|145|114|90||102|96|98|||99|101|99|100|101|107
06878|1096064|/equities/pratama-abadi-nusa|JKSE||15750|15500||15400|14275|14300|14375|15025|15200|14500|15150|16075|16800|16650|16900|17100|17250|17850|17700|18800|17775|16400|15150|15550|15300|15200|15100|15875|15975|16275|14300|14000|12750|12200|12250|12100|11400|11550|11600|11400|11375|11650|11825|12050|12225|12600|12100|10925|10500|10400|10775|10875|9900|10075||10050|9800|9875|9250|8550|7675|7800|7700|7825|7950|8150|7900|7825|6725|6000|6100|6000|6000|5450|5475|5500|5525|5400|5375|5350|5450|5325|5275|5250|5425|5475|5550|5375|5300|5425|5325|5400|5500|5650|5650|5650|5650|5700|5700|5600|5600|5350|5175|5175|5050|4880|4960|4960|4950|4940|4930|4960|5150|5250|4980|4940|4840|4920|||4930|4960|4970|5025|5000|5025|5050|5125|5150|5175|5200|5275|5475|5475|5675|||5625|5825|5625|5425|5325|4900|4900|4910|||5000|4910|4910|4810|4930||5025|5025|5200|5275|5300|5425|5300|5350|5400|5625|5675|||||||5650|5525|5675|5575|5625||5725|5600|5550|5650|5400|5300|5300|5225|5275|5300|5500|5525|||5275|5300|5325|5250|5325|5350|5450|5375|5250|5375|5525|5525|5600|5725|5650|5800|5975||5775|5350|||4940|4940|4950|4990|4930|4930|4900|4930|4880|4840|4750|4720|4750|4670|4680|4730|4600|4570|4530|4600|4650|4830|4940|4920|4950|5100|5100||5025|4850|4900|||4870|4880|5075|5100|5500|5500
06879|1156724|/equities/pratama-widya-tbk-pt|JKSE||930|940||945|945|940|935|935|940|925|925|935|935|945|945|945|940|950|945|965|965|970|970|980|970|975|965|975|975|965|965|960|960|960|955|950|955|970|935|935|930|935|930|935|935|935|935|935|935|935|950|940|935|935||935|935|930|945|935|935|940|940|945|945|940|935|935|945|940|925|940|935|945|945|945|940|950|945|910|905|900|910|900|905|905|915|905|905|910|905|910|910|905|910|915|915|915|910|905|900|890|885|890|900|900|895|905|920|920|915|900|895|890|885|885|880|880|||875|880|890|885|880|890|885|890|885|895|890|895|900|915|920|||915|920|920|920|920|920|925|945|||945|945|950|950|955||945|935|940|945|960|950|940|940|940|940|950|||||||950|945|940|955|935||935|930|925|925|935|940|945|955|945|935|930|925|||915|920|915|920|935|935|935|925|925|925|925|920|915|930|935|935|935||940|940|||950|940|940|940|940|950|940|940|950|935|935|950|950|950|940|950|945|950|950|950|950|955|960|965|970|980|985||980|980|980|||975|970|985|975|975|980
06880|101550|/equities/prima-alloy-st|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97||102|98|||97|98|97|96|100|96|100|100|97|98|97|101|100||98|97|100|99|99|100|105|104|105|105|107|107|108||106|107|108|||111|111|117|106|108|110
06881|1177038|/equities/prima-andalan-mandiri-tbk-pt|JKSE||5325|5500||5400|5400|5375|5425|5400|5400|5475|5500|5550|5525|5500|5475|5525|5500|5525|5500|5525|5525|5550|5525|5525|5525|5550|5550|5550|5550|5575|5600|5600|5550|5575|5525|5575|5550|5575|5575|5600|5575|5625|5600|5700|5700|5600|5650|5550|5625|5550|5550|5575|5475|5500||5500|5575|5450|5475|5475|5450|5450|5425|5450|5500|5475|5475|5475|5425|5425|5450|5475|5475|5450|5500|5450|5400|5425|5475|5475|5450|5450|5450|5450|5500|5500|5400|5450|5525|5525|5500|5525|5600|5550|5500|5500|5500|5525|5475|5500|5475|5400|5425|5400|5350|5325|5300|5300|5300|5375|5250|5225|5275|5300|5275|5275|5250|5275|||5275|5300|5275|5325|5375|5500|5375|5475|5400|5475|5500|5475|5500|5400|5450|||5500|5425|5400|5550|5525|5325|5350|5550|||5700|6050|6025|6100|6200||6025|6025|5975|5975|6000|6000|6000|5950|5950|5950|5950|||||||5900|5900|5850|5825|5800||5925|5950|5950|5950|5900|5900|5900|5900|5925|5950|5950|5900|||5925|5950|5925|5925|5900|5850|5825|5825|5950|5950|5950|5850|5925|5975|6000|5975|6000||6000|6000|||5975|5975|5950|5900|5900|5850|5850|5850|5850|5700|5700|5800|5650|5800|5825|5800|5875|5800|5700|5650|5675|5625|5625|5650|5750|5625|5650||5650|5650|5650|||5500|5500|5500|5525|5500|5500
06882|1057208|/equities/prima-cakrawala-abadi|JKSE||50|50||50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|||||50|50|||50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|51|50|50|50|50
06883|1163501|/equities/prima-globalindo-logistik-tbk|JKSE||102|104||104|105|105|107|103|105|106|106|107|108|109|114|115|105|106|107|107|106|107|107|107|108|108|108|107|109|108|107|107|107|107|107|107|108|110|109|110|110|109|110|107|107|107|107|107|106|107|106|107|106|108||108|108|106|106|106|106|106|106|108|106|106|105|107|107|107|109|109|109|112|112|111|110|108|111|107|102|99|96|97|101|101|101|101|105|102|102|104|100|101|102|103|99|98|100|97|97|98|97|97|98|96|96|96|95|96|94|94|96|95|95|93|95|93|||94|91|91|92|95|92|92|93|92|94|90|91|93|92|95|||94|93|94|94|93|93|94|95|||93|93|95|98|96||94|95|97|94|97|95|96|95|95|94|94|||||||96|95|89|93|92||89|90|95|92|94|93|87|88|91|90|90|93|||89|90|89|93|97|97|94|94|95|95|95|96|97|97|98|98|98||98|100|||99|100|101|101|100|101|100|101|100|100|100|101|103|103|102|104|103|101|101|102|102|102|103|103|103|102|107||102|102|103|||105|107|100|99|100|101
06884|962001|/equities/primarindo-asia-infrastructure-tbk|JKSE||103|101||98|101|103|105|107|99|95|95|102|107|109|115|110|109|111|113|113|114|116|114|113|113|112|112|113|115|117|113|115|111|109|111|112|126|111|112|115|117|116|138|121|115|120|125|123|115|117|122|124|126|120||133|128|100|97|102|108|105|86|85|86|86|84|85|85|86|83|83|85|85|83|84|83|83|89|101|80|83|81|81|84|85|84|83|82|83|82|80|80|81|82|82|84|81|85|79|79|79|79|79|79|78|78|78|78|79|77|79|79|78|80|80|79|79|||80|81|82|84|82|83|84|86|82|82|81|89|82|81|80|||82|101|79|80|81|82|82|80|||81|87|106|84|81||82|85|86|86|87|88|86|85|86|85|86|||||||101|82|81|83|85||86|87|86|88|93|110|83|83|84|99|87|87|||88|90|91|87|88|90|90|90|90|91|92|92|93|90|92|93|93||90|89|||90|92|93|93|93|92|94|96|97|97|97|99|98|100|103|103|117|113|99|105|108|100|101|123|108|108|94||94|95|93|||91|92|87|90|92|92
06885|994054|/equities/prodia-widyahusada-tbk-pt|JKSE||2800|2800||2800|2810|2790|2800|2810|2830|2850|2910|2910|2910|2880|2980|2960|2980|2990|2970|2980|3000|3040|2970|2960|2990|3030|3050|3070|3080|3100|3080|3080|3100|3100|3100|3120|3100|3100|3130|3130|3120|3120|3150|3180|3220|3350|3450|3310|3160|3170|3160|3130|3170|3200||3190|3070|3080|3080|3110|3150|3130|3160|3200|3200|3240|3200|3260|3310|3190|3160|3180|3200|3240|3240|3260|3250|3230|3250|3330|3300|3240|3350|3330|3420|3640|3680|3230|2880|2890|2890|2920|2900|2880|2920|2890|2940|2940|2930|2960|2980|2980|3000|2900|2950|2960|2880|2910|2910|2850|2830|2800|2840|2990|2930|2950|2910|2950|||2950|2990|3030|3060|3070|3080|3080|3140|3140|3150|3060|3060|3170|3200|3180|||3170|3100|3140|3110|3120|3100|3110|3120|||3170|3230|3260|3280|3280||3300|3360|3500|3620|3630|3570|3640|3690|3740|3750|3870|||||||3900|3940|3890|3870|3920||4030|3960|4050|4040|4110|4230|4240|4200|4200|4290|4300|4330|||4500|4500|4590|4530|4620|4640|4650|4760|4670|4660|4770|4820|4790|4840|4910|4960|5025||4980|4960|||4990|4980|5025|5000|5050|5100|5150|5200|5275|5275|5350|5275|5250|5275|5325|5450|5450|5425|5400|5450|5450|5400|5450|5450|5425|5500|5400||5425|5425|5425|||5400|5400|5450|5425|5400|5400
06886|986049|/equities/protech-mitra-perkasa-tbk-pt|JKSE||136|136||133|134|137|137|137|135|133|130|136|137|139|136|139|136|134|134|134|142||||||||||||||||||||||||138|147|160|161|160|160|156|153|150|152||151|148|144|143|145|142|141|151|157|148|148|145|144|143|143|140|144|143|142|140|140|141|138|142|135|137|132|128|126|130|132|134|132|132|131|129|129|130|128|131|134|136|131|126|128|123|123|125|125|125|135|133|123|115|119|||||||||||||||||||||119|114|140|148|150|||147|145|143|140|139|140|138|137|||140|133|127|124|125||127|127|128|128|128|129|130|128|128|122|119|||||||118|120|120|113|121||||||||||||||||||||||119|119|153|153|154|152|148|157|158|153|153||148|148|||144|145|144|145|153|148|145|143|144|146|147|143|145|145|141|140|141|144|143|145|149|146|150|141|140|142|141||148|167|174|||162|166|145|139|139|141
06887|101259|/equities/provident-agro|JKSE||398|398||398|400|398|396|400|396|400|402|402|400|398|400|398|400|404|400|400|404|400|406|412|412|428|428|434|434|422|432|442|424|424|422|418|422|428|434|438|426|424|420|426|428|438|444|430|410|400|400|402|400|404||398|402|388|396|408|386|384|388|386|390|396|378|380|382|380|378|378|376|376|376|376|378|380|380|380|378|378|378|378|386|386|392|396|392|394|400|400|386|388|410|400|400|400|398|402|400|406|412|412|398|400|400|408|410|410|410|416|414|410|416|418|422|414|||392|396|382|386|388|388|388|396|414|410|402|400|404|410|400|||408|424|414|400|390|398|408|404|||416|408|424|410|422||434|440|456|456|466|462|468|476|484|458|462|||||||428|448|388|390|418||428|426|422|422|426|440|458|464|470|480|436.391|449.907|||465.355|432.529|424.805|424.805|432.529|434.46|432.529|440.252|442.183|442.183|440.252|434.46|451.838|453.769|444.114|440.252|434.46||442.183|446.045|||465.355|446.045|463.424|467.286|467.286|480.802|475.009|473.078|463.424|473.078|475.009|480.802|482.733|497.215|487.56|502.042|535.834|579.28|545.488|559.97|584.107|598.589|651.69|627.553|637.208|622.726|622.726||627.553|622.726|646.862|||637.208|637.208|642.035|574.452|540.661|550.316
06888|101588|/equities/star-petrochem|JKSE||50|||||50|50|50|50|50||50|50|50|||||50|50|50|50|50||50||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50||50|50|50||50|50|50|50|50|50|50|52|50|50|50||50|50|50|||50||50|50|55||50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|50|50|50||50|50|50|50|50|50|50|50|55|55||50|50|50||50|50|54|50||||50||50||50|50|50|||50|50|50|50||50|||50|50|50|50|50|50|50|54|||55|50|52|50|||50|50|52|52|52|52|56|53|53|52|53|||||||54|54|55|55|68||68|80|81|81|79|88|79|80|100|80|90|82|||83|98|83|90|90|89|89|89|86|91|91|92|93|125|94|97|97||96|97|||95|95|99|99|99|99|100|100|100|100|100|100|101|101|101|101|101|102|104|115|105|105|114|106|116|106|107||107|107|108||||108|108|118|108|109
06889|1010638|/equities/pt-cahayasakti-investindo-sukses|JKSE||55|54||51|51|51|51|51|51|51|51|49|50|50||50|50|55|50|51|51|52|52|57|55|55|55|55|55|54|54|54|54|54|54|52|52|52|51|50|50|52|52|52|52|52|52|52|54|54|54|53|50|49||48|48|48|49|48|48|49|48|46|48|49|46|47|50|50|51|50|50|48|46|50|50|48|47|49|49|49|49|49|49|50|50|50|50|50|51|51|51|49|45|50|49|50|46|42|39|36|34|32|31|30|28|26|24|22|20|21|20|19|18|18|17|19|||19|20|22|24|26|28|31|34|37|41|45|50|50|50|50|||50|50|50|50|50|50|50|50|||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|50|50|50|50|50|50|50|50|50|50|50|||50|50|50|51|51|51|50|50|50|51|51|50|50|50|51|51|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|50|51|50|50|51|51|51|51|51|51|50|51|51|51|51||51|51|51|||50|51|50|50|50|50
06890|1075239|/equities/pt-dafam-property|JKSE||50|51||51|51|51|51|51|50|50|50|52|50|51|52|52|52|52|52|53|58|53|53|52|53|56|57|52|53|55|56|52|52|54|51|50|50|50|51|51|50|50|51|51|51|50|51|51|51|51|53|51|51|51||57|53|53|53|53|53|53|53|54|54|55|56|57|54|54|62|51|51|53|50|50|50|50|50|50|50|50|50|50|50|50|50|65|50|50|50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50||||||50||50||50|50||50|50||50||50||||50|50|50|50|50|50|50|||50||50|50|50||||50|50|50|50|||50|50|50|||||||50|50|50|50|50||50|50|52|52|52|52|52|52|52|52|52|52|||52|52|58|51|51|52|55|55|54|54|54|54|54|53|52|52|57||55|54|||54|55|54|55|55|62|57|58|59|60|65|62|63|65|68|66|66|66|67|66|68|75|74|86|67|53|54||54|54|54|||54|55|53|53|56|54
06891|1097269|/equities/pt-jaya-bersama|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06892|1088204|/equities/pt-kendaraan-terminal|JKSE||760|765||760|745|740|740|740|740|750|740|755|760|745|745|745|745|750|725|720|720|725|720|730|725|710|695|690|690|690|685|685|685|685|690|685|685|685|685|685|685|685|685|685|685|685|685|690|690|685|690|685|685|685||680|685|685|680|680|680|680|680|685|680|680|685|685|690|690|685|690|690|705|680|675|675|685|675|680|680|675|675|670|680|685|690|690|685|680|685|690|695|700|700|695|695|685|690|690|685|675|680|675|675|675|675|670|675|680|700|710|675|670|665|670|720|710|||705|700|700|710|700|685|685|690|695|695|675|670|680|685|690|||685|685|685|685|690|675|665|660|||660|665|675|660|640||640|675|690|690|690|690|690|700|705|705|710|||||||715|710|705|700|700||695|700|700|700|700|705|705|705|705|705|700|700|||705|700|700|705|715|720|715|720|720|730|720|700|700|700|700|705|700||705|710|||705|700|695|705|700|695|695|700|695|700|705|710|715|715|715|720|720|720|715|715|715|710|720|715|715|710|715||715|715|720|||725|730|730|730|735|730
06893|1010639|/equities/pt-pelayaran-tamarin-samudra-tbk|JKSE/MSCI_EEM_SMALLCAP||15|14||14|14|14|14|14|14|14|14|14|14|14|14|14|14|14|14|14|13|14|15|16|16|17|17|17|17|17|18|19|19|19|19|20|21|21|21|21|22|22|22|22|20|21|23|24|24|24|22|26|24|22||20|22|20|19|21|23|25|27|29|32|35|46|42|39|36|33|30|28|26|24|22|20|19|18|17|16|15|14|13|12|11|10|9|8|7|6|7|7|8|8|8|7|8|8|8|8|8|8|7|6|5|5|5|5|5|5|5|5|5|5|5|6|6|||6|7|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7||7|7|||7|7|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|9|9|9|9||9|9|8|||9|9|9|9|8|8
06894|1078226|/equities/pt-sarimelati-kencana|JKSE||131|135||140|148|131|133|151|163|172|175|170|170|176|178|174|177|190|196|199|199|212|216|220|218|220|220|226|232|222|220|220|220|220|222|220|220|220|228|220|220|220|222|226|222|222|254|218|222|222|222|222|222|220||220|222|224|222|222|224|230|228|234|230|230|234|230|234|234|230|232|232|230|244|228|230|232|232|230|248|230|238|232|234|236|234|236|238|240|236|236|242|236|240|242|246|240|238|242|242|242|254|262|240|236|240|240|244|240|244|244|240|246|244|246|246|246|||246|244|244|246|244|244|240|246|240|270|236|246|260|252|260|||256|262|252|252|262|252|268|260|||262|266|266|270|280||280|290|298|278|280|282|282|280|282|280|284|||||||284|286|290|284|292||298|300|304|300|306|302|304|304|306|308|310|310|||308|308|310|310|306|328|310|320|324|324|332|340|356|342|340|342|360||344|348|||350|352|342|342|344|350|352|350|352|356|362|368|370|374|384|390|390|372|372|372|368|374|376|376|374|372|374||378|376|372|||376|376|376|372|380|370
06895|101578|/equities/sierad-produce|JKSE||875|870||890|950|990|885|880|910|935|950||905|930|935|995|995|1250|1050|1000|985|865|865|935|885|885|900|865|895|910|910||915|920|925|915|955|915|915|930|925|940|965|965||965|940|955|970|960|975||980|975||975|975||945|950|965||970|975|950|955|975|965|960|975|990|975|985|980|995|1015|995|980|985|975|980|990|1005|1020|1020|1020|1040|1000|990|990|990|||1020|1000|1000|1000|960|965|955|960|970|970|960|970|930|955|945|955|985||970||980|960|960|960|960|||960|975|1000|1000|1000|1000|895|960|970|900|975|990|965|965|1005|||1000|1000|955|1000||1025|900|900|||900|900|915|735|740|||765|775||765|790|780|780||810|815|||||||805|800|850|855|895||905|920|940|950|950|950||950|960|965||1005|||985|980|975|970|1030|990|965|975|965|975||955||950|970|980|975||970|975|||980|1000|980|1015|975|980|1005|1045|995|1000|1000|1000|1010|1020|1065|1010|1070|1070|1050|1050|1095|1220|1230||||||1350|1300|1105|||1140|1160|1115|1350|1365|1365
06896|1076784|/equities/pt-surya-pertiwi|JKSE||640|640||635|625|655|675|685|680|685|690|675|670|650|655|655|635|635|620|635|660|650|625|635|605|605|605|600|605|605|605|610|610|615|600|600|605|605|595|600|600|600|595|585|590|580|585|590|600|595|595|600|595|600||600|590|575|580|580|575|580|590|600|590|595|600|615|645|655|555|545|545|555|550|550|550|535|535|535|525|525|520|520|530|540|540|550|535|525|525|530|530|525|530|530|530|525|535|545|545|535|530|525|520|515|510|510|510|505|505|505|498|500|500|498|492|494|||500|520|520|525|530|525|525|530|530|530|530|530|540|540|540|||540|540|550|540|540|540|540|540|||540|540|540|540|550||550|550|550|550|560|560|570|565|560|570|580|||||||585|575|575|570|590||555|555|555|555|555|550|550|555|560|545|545|550|||550|545|550|550|550|550|545|545|545|550|550|555|555|555|555|555|555||555|555|||555|555|555|555|555|555|555|555|555|555|555|565|565|570|570|575|575|570|570|565|565|560|560|560|555|560|560||560|555|550|||555|560|560|560|560|560
06897|101251|/equities/p-tempuran-ema|JKSE||141|143||143|143|141|142|144|138|138|140|142|141|141|150|145|137|141|143|144|145|147|148|150|146|148|150|149|149|149|149|149|149|149|150|150|150|152|152|153|152|152|153|150|151|150|151|152|151|149|149|149|150|150||152|150|151|151|150|150|150|151|151|152|153|150|152|153|155|156|156|158|159|161|162|154|155|153|152|151|152|153|151|152|155|154|153|154|155|155|156|159|162|163|167|168|169|173|174|172|173|162|164|166|166|167|167|167|167|157|153|154|155|156|157|155|152|||153|154|158|156|158|158|155|154|156|158|158|161|169|157|160|||157|159|159|159|157|154|156|158|||155|157|158|159|156||160|150|151|154|158|156|157|158|160|163|161|||||||166|168|169|164|169||172|170|166|170|164|162|160|161|160|161|159|161|||164|161|160|162|163|163|164|164|165|167|169|167|164|164|164|166|170||173|166|||168|166|169|164|165|167|168|170|173|180|180|172|177|178|189|197|188|188|166|166|159|167|169|176|170|166|169||162|173|170|||170|200|155|147|147|149
06898|1084863|/equities/pt-trimuda-nuansa|JKSE||195|199||196|204|214|220|228|212|218|222|206|214|206|224|234|254|216|228|256|262|308|328|320|378|406|398|430|420|416|440|352|296|342|350|350|352|330|356|342|378|||||||||||||||||||||||||420||340|294|288|266|222|238|240|187|143|145|146|140|140|142|142|142|137|144|143|139|142|142|143|142|141|145|144|143|147|150|153|149|155|146|147|146|147|146|146|149|149|138|139|144|136|136|144|142|150|145|144|||144|146|149|154|156|160|161|161|163|164|169|165|168|170|175|||187|160|163|165|167|169|163|163|||164|170|179|182|185||185|191|191|193|198|194|193|198|202|202|204|||||||210|206|216|222|240||248|256|262|240|270|270|238|244|240|240|204|206|||222|234|218|204|172|175|175|174|180|180|180|180|197|202|173|147|154||164|170|||178|182|187|190|194|189|193|195|195|195|197|199|200|200|200|200|204|204|216|228|200|204|202|208|208|206|206||200|204|202|||206|208|208|208|212|220
06899|1123886|/equities/pt-wahana-interfood|JKSE||88|99||88|90|90|89|90|89|92|92|90|92|95|93|93|94|96|101|113|93|94|95|94|95|95|95|95|95|94|96|96|94|94|95|96|96|95|95|95|95|95|96|97|96|96|97|114|96|97|96|96|96|96||97|97|101|102|97|103|110|98|100|101|102|101|103|106|108|110|121|102|102|102|102|105|108|102|110|108|119|120|90|96|97|98|97|106|112|119|119|120|120|119|119|119|119|120|119|119|120|117|118|120|130|127|118|119|124|130|120|120|120|120|120|130|133|||134|135|138|139|140|140|153|152|155|160|160|161|163|165|184|||162|155|157|159|159|163|165|167|||178|162|164|158|160||163|161|167|166|169|182|202|196|200|204|214|||||||214|224|218|224|242||200|220|280|272|234|220|190|190|174|169|182|161|||164|164|168|165|162|165|159|165|161|165|164|160|164|164|168|168|164||169|171|||170|172|163|158|169|160|158|161|162|224|175|172|170|170|171|175|172|184|194|177|192|186|200|174|175|174|175||178|174|174|||177|176|179|179|179|176
06900|101260|/equities/pudjiadi---son|JKSE|||||||||1360|1090|1250||1100|880|705|565|||454|454|454|||||454|||454|454||||454|454|454|454|454|454|454|454||452|452|452|452|452|452|452|452||452|452|452|452||452|452|452|452|452|452|452||452|452|452||452||||||||||452||||||||||||||||||||||||||452|452||452|||||||||||||||||||450|||||450|||||||||||||450|||||||||||450|||450|||||||||||||||||450||||||||||||||||||||||||450||||||||||450|||||||||||450||||||||430||430|||||||||||430|||||392||392||392|
06901|101551|/equities/pudjiadi-prest|JKSE||322|272||288|350|416|334|268|200|202|202|206|208|210|212|216|218|220|206|216|220|226|222|220|222|224|224|224|228|226|226|230|230|226|228|244|232|230|238|252|250|248|246|244|244|242|242|244|244|244|246|250|252|264||252|262|270|276|276|278|278|274|270|270|254|254|244|242|242|242|236|232|230|230|238|228|228|226|230|230|230|232|230|236|234|234|232|252|240|244|230|230|230|234|236|238|250|262|300|246|250|248|248|240|250|260|510|480|438|400|400|400|400|400|400|400|402|||402|402|402|404|400|408|418|380|346|316|288|262|278|308|342|||380|380|386|390|396|400|410|416|||428|440|446|450|450||460|478|480|488|488|488|490|500|510|510|510|||||||510||525|525|525||525|525|530|540|545|550|550|550|545|545|550|545|||545|555|555|555|555|550|545|560|545|540|595|585|580|585|570|605|620||590|595|||590|565|570|595|600|605|625|610|635|640|620|630|640|645|640|655|645|680|620|625|615|615|640|640|620|640|650||600|610|580|||575|620|575|580|600|595
06902|953932|/equities/puradelta-lestari-tbk-pt|JKSE||161|161||161|161|160|161|161|161|161|161|161|161|161|162|163|162|163|163|164|166|166|167|162|162|163|163|164|164|164|163|164|163|163|165|161|161|161|161|161|161|160|162|162|162|162|163|164|165|165|165|165|164|165||164|165|164|166|164|164|164|163|164|165|165|166|164|164|163|160|161|161|160|159|159|159|159|159|158|158|157|156|156|159|160|159|160|162|156|156|156|156|157|157|158|159|158|156|158|157|156|156|155|154|153|152|154|154|157|156|154|155|156|158|159|149|151|||153|153|154|160|168|167|166|165|165|164|164|163|164|165|167|||165|165|170|164|163|163|164|164|||163|164|163|163|165||162|162|163|163|163|163|163|163|164|165|166|||||||167|167|166|167|168||174|173|174|168|169|170|170|168|163|162|162|164|||163|168|160|160|160|161|161|161|161|162|162|162|162|162|162|162|163||162|162|||162|162|162|162|163|163|162|161|162|162|162|162|163|163|163|163|163|163|163|163|163|164|164|163|163|162|164||163|163|163|||163|163|163|163|163|164
06903|1165982|/equities/puri-global-sukses-tbk-pt|JKSE||212|224||246|202|199|202|195|197|206|204|206|202|199|200|199|194|199|208|276|224|224|218|224|220|222|224|234|224|246|266|254|208|216|196|222|179|182|182|179|180|179|177|177|175|177|178|180|180|180|175|174|177|178||178|180|182|185|185|212|188|208|177|170|170|177|181|190|182|169|170|175|174|175|175|178|174|175|177|180|175|178|185|188|191|200|197|248|250|199|178|216|193|157|161|161|159|162|164|160|162|162|162|164|165|168|167|170|172|173|166|167|170|169|171|173|168|||172|176|168|178|175|180|176|176|178|178|182|192|185|188|195|||195|190|178|165|170|169|174|175|||177|174|177|175|174||175|189|159|162|171|168|131|133|133|131|130|||||||130|132|129|133|150||155|158|168|163|163|168|174|167|167|172|177|178|||179|177|179|187|183|172|172|174|175|178|176|178|177|179|179|179|190||210|165|||168|170|172|172|175|180|183|185|204|208|206|208|210|204|208|210|212|214|218|210|212|212|222|220|232|242|210||208|206|212|||212|224|230|224|222|220
06904|1156089|/equities/putra-mandiri-jembar-tbk-pt|JKSE||123|123||123|124|125|125|124|124|124|126|127|127|128|132|130|132|140|147|134|138|139|140|140|141|143|144|146|144|148|146|143|143|144|145|145|148|148|150|149|155|161|160|162|176|180|170|164|160|159|159|157|159|157||158|160|160|163|160|131|122|116|118|118|119|117|118|119|119|119|117|118|118|119|120|120|121|127|122|124|124|126|125|127|127|126|131|130|128|128|127|128|129|129|127|128|129|129|133|130|131|134|132|128|132|126|126|126|125|128|129|128|130|130|130|127|129|||128|127|130|130|134|130|130|133|130|131|133|133|133|135|135|||135|137|133|134|130|130|130|130|||134|130|134|130|132||135|133|130|131|131|131|130|131|132|133|133|||||||135|132|132|136|137||137|137|139|138|139|139|139|140|139|138|135|134|||136|137|137|138|138|137|137|136|138|138|138|139|140|140|138|138|139||139|139|||139|139|140|139|139|140|141|140|140|143|143|144|145|144|145|145|145|145|145|145|146|146|146|152|147|147|147||147|146|147|||157|158|144|144|146|146
06905|1156644|/equities/putra-rajawali-kencana-pt|JKSE||13|14||14|14|13|12|13|12|12|13|14|14|14|14|14|14|15|15|15|16|16|16|15|16|16|16|16|16|16|16|17|17|17|17|17|17|17|17|18|18|18|18|18|18|18|18|18|17|17|17|17|17|18||19|20|21|21|22|22|21|21|20|21|21|22|23|23|23|23|23|22|21|20|20|21|21|20|20|22|22|20|19|22|26|24|22|20|19|18|18|17|16|15|14|14|14|14|14|14|14|13|12|11|11|11|10|10|10|10|10|10|10|9|10|10|9|||9|10|10|10|9|9|9|10|10|10|9|9|9|9|9|||10|10|9|8|9|8|7|7|||7|8|8|9|10||11|13|13|12|13|14|15|16|17|18|20|||||||22|24|26|28|31||34|37|41|45|50||50|50|50|50|50|50|||50|||50|||50|50|50|50||50|50|50|50||50|||50|||50|50||50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06906|101552|/equities/pyridam-farma|JKSE||274|274||290|296|282|276|290|280|272|288|306|310|314|308|332|318|302|278|278|288|298|310|320|276|278|270|280|338|308|280|||||||||||268|306||274|220|189|242|202|198|172|167|167|161||146|142|150|147|130|131|112|109|110|110|113|114|114|113|110|108|115|113|105|103|100|100|102|102|103|104|96|95|95|98|98|101|102|101|102|102|103|104|104|104|106|107|109|109|111|110|110|112|114|114|118|114|114|115|115|112|111|113|112|112|112|112|108|||110|110|117|119|118|121|119|124|120|121|129|135|133|124|128|||127|118|115|106|107|103|110|106|||111|119|101|99|105||103|103|107|165|182|220|164|147.07|174.98|210.41|251.2|||||||223.29|180.35|178.2|182.5|181.42||180.35|192.16|170.69|188.94|174.98|158.88|136.34|146|149.22|152.44|158.88|167.47|||161.03|164.25|163.17|169.62|181.42|178.2|180.35|183.57|199.67|168.54|163.17|170.69|179.28|183.57|186.79|186.79|186.79||192.16|193.23|||197.53|193.23|193.23|193.23|199.67|209.34|190.01|200.75|211.48|220.07|208.26|220.07|223.29|224.36|238.32|244.76|241.54|241.54|244.76|253.35|271.6|285.55|239.39|272.67|331.72|299.51|256.57||253.35|255.5|280.19|||245.83|254.42|292|261.94|257.64|246.91
06907|953933|/equities/radana-bhaskara-finance-tbk|JKSE||164|144||145|143|143|149|143|143|147|144|143|143|144|145|146|149|149|145|147|148|147|148|147|148|147|150|154|154|148|154|160|145|144|145|145|146|149|148|151|152|153|155|155|156|159|160|161|159|168|164|153|165|175||174|158|192|155|116|125|126|130|137|135|141|194|168|125|94|94|95|94|95|95|95|93|92|92|92|92|92|89|93|91|93|91|88|91|92|90|91|91|96|96|97|93|101|92|94|90|94|94|96|100|89|90|89|90|95|109|96|98|110|86|93|86|89|||89||89|89|89|89|90|97|101|89|89|90|91|93|93|||94|93|95|99|100|98|105|94|||94|94|94|94|103||93|93|95|94|95|95|95|96|97|98|100|||||||99|99|100|103|115||109|108|112|158|128|97|98|96|97|99|99|99|||97|99|97|99|99|99|99|100|100|100|100|109|103|99|99|99|102||100|102|||101|104|110|106|114|103|100|105|106|105|104|102|102|103|100|106|108|108|104|106|108|108|106|108|102|99|100||102|100|103|||115|102|103|103|100|100
06908|101553|/equities/radiant-utama|JKSE||172|172||172|173|173|177|173|171|175|172|173|173|171|173|176|171|172|179|180|180|181|181|181|181|182|183|186|183|185|181|181|182|182|184|186|189|186|189|190|190|191|193|181|182|180|181|182|183|182|181|182|183|185||185|182|179|181|181|185|184|184|189|185|196|181|180|179|179|176|176|177|177|174|176|175|179|175|173|174|176|181|171|175|181|179|182|185|180|181|183|192|179|180|180|182|179|179|179|178|180|183|173|170|172|167|167|165|165|169|162|164|161|160|161|159|161|||160|162|166|168|170|177|168|167|167|168|170|171|172|171|173|||174|177|183|169|170|169|171|170|||172|172|174|174|174||175|175|174|175|176|176|177|183|184|188|191|||||||181|179|179|178|188||188|188|187|189|191|192|198|194|188|192|191|189|||191|191|193|197|198|191|191|193|193|193|194|195|197|198|204|202|198||198|196|||197|200|202|204|202|208|226|218|216|214|218|226|222|232|234|240|242|244|248|230|248|238|258|260|268|202|202||200|206|210|||204|212|197|197|195|195
06909|101554|/equities/ramayana-lesta|JKSE||376|376||378|380|368|368|372|374|384|384|384|384|384|386|386|386|386|384|386|394|396|396|396|396|400|400|406|406|410|408|402|404|404|404|404|404|404|400|402|402|402|402|406|406|408|410|412|412|414|420|412|416|416||418|402|402|404|410|404|398|400|402|404|404|412|416|418|420|422|422|426|420|414|408|404|404|400|404|406|410|412|410|418|418|424|428|432|434|434|430|440|442|446|442|444|448|442|440|424|426|426|426|428|428|428|430|434|434|430|430|426|426|422|414|402|400|||402|404|420|428|432|434|430|432|432|432|466|470|470|472|476|||478|476|482|478|480|476|478|478|||472|476|474|470|490||488|462|462|460|462|454|446|460|464|472|478|||||||482|484|480|478|480||478|480|480|482|484|492|478|480|482|496|498|500|||498|498|492|496|500|505|505|500|505|505|510|515|515|515|510|510|510||496|498|||498|496|494|498|500|490|490|490|494|494|496|505|515|525|530|530|530|535|535|530|525|535|530|530|525|530|530||535|550|520|||520|520|520|515|494|490
06910|101555|/equities/ratu-prabu-ene|JKSE|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|2|2|2|2|2|2|2|3|||3|3|3|3|3|3|3|3|3|3|3|3|3|3|3|||3|3|3|3|3|3|3|3|||3|3|3|3|3||3|3|3|3|3|3|3|4|4|3|3|||||||3|3|3|3|3||3|3|4|4|3|4|4|4|4|4|4|4|||4|4|4|4|5|4|4|5|5|5|5|5|5|5|5|5|5||5|4|||4|5|5|5|5|5|5|5|5|5|5|5|6|6|6|5|5|5|5|5|5|4|4|4|4|5|5||5|5|6|||7|8|9|10|11|12
06911|950067|/equities/red-planet-indonesia-tbk|JKSE||31|29||27|25|23|23|22|22|22|23|23|22|22|23|25|23|22|21|21|20|20|21|21|23|23|23|23|22|23|22|22|23|23|23|23|23|23|23|23|23|24|23|23|22|22|22|22|22|23|23|24|25|25||23|23|23|23|23|23|23|23|23|22|23|23|21|21|21|21|21|20|19|20|20|22|22|21|21|20|19|19|19|22|22|22|22|22|22|22|22|22|21|21|20|19|20|20|21|22|23|24|24|24|24|24|24|25|25|25|25|25|25|23|21|20|22|||23|23|24|25|25|25|27|27|29|29|30|30|30|30|30|||30|28|26|24|24|23|22|21|||22|22|22|22|22||20|19|18|18|18|18|18|21|22|22|22|||||||24|26|28|31|34||37|41|45|||50|50|50|51|51|50|50|||50|50|50|50|50|50|51|50|50|50|50|50|50|50|50|50|50||50|50|||50|50|50|50|50|50|50|50|50|50|50|50|||||50|50|50|50||50|50|50|50|50|50||50|50|50||||50|50|50|50|50
06912|101261|/equities/reliance-secur|JKSE||448|446||450||460|454|458|460|450|446|450|462|464|456|460|460|464|482|456|466|468|482|460|468|474|462|460|456|466|466|454|466|480||||468|468|470||468|470|468|450|472||478|496|474|460|484|500|||482|462|466|560|462|462||456||450||446|456|450|460|450|472|450||458|462|446|454|460|458||458|460|464|468|468|462|440|||464|464|468|||458|462|464|454|474|478|450|478||478|478|498|498|480|474|472|474|472||472|450|474|438|||450|452|446|452|452|466|450|454|452|458|470|454|456|464|468|||474|470|460|460|474|474|474|466|||488||474|480|484||478|484|474||474|474|472|470|488|486|478|||||||476|474||476|480||||484|496|496|478|500|484|448|482|470|462|||476|482|472|496|494|500|500|498|498|585|545|466|470|474|454||||474|476|||476||478||||||490|482||505|480|500||520|500|500|510|505|510|515|520|520|515|530|600||600|580|515|||525|510|540|610|510|625
06913|1155912|/equities/repower-asia-indonesia-pt|JKSE||8|8||8|8|8|8|8|8|7|8|8|8|8|8|8|8|8|8|9|8|8|9|9|9|9|9|9|9|9|9|9|9|9|9|9|9|8|9|9|9|10|10|9|9|10|10|10|10|11|11|11|11|11||11|11|10|11|11|11|11|11|12|13|12|11|10|9|8|7|7|7|7|8|7|8|8|8|8|8|8|8|7|8|8|8|8|8|8|8|9|8|9|8|7|6|6|6|5|5|6|6|6|5|6|6|6|6|6|6|5|5|6|6|5|5|5|||5|4|5|6|6|6|6|6|6|6|7|6|6|7|8|||7|6|5|6|6|6|6|6|||6|6|6|6|6||6|5|6|6|6|6|6|6|6|6|5|||||||5|5|5|5|5||6|6|5|6|6|7|7|7|7|7|7|7|||7|8|8|8|7|8|8|8|8|8|8|7|7|7|8|8|8||8|7|||7|8|8|9|10|9|8|7|7|7|7|6|7|7|7|7|7|7|7|7|7|7|6|6|6|7|8||9|10|11|||12|13|14|15|16|17
06914|101557|/equities/resource-alam|JKSE||525|530||530|530|535|535|535|540|545|550|555|565|565|585|585|555|555|555|575|570|570|565|565|590|590|600|610|620|610|620|625|630|640|630|615|610|615|625|620|605|600|615|615|620|630|590|595|600|595|600|600|600|590||590|580|580|605|610|615|625|635|670|680|690|720|625|645|645|640|620|620|635|630|590|585|585|590|560|555|560|570|560|570|600|550|555|565|575|560|565|575|580|550|540|540|530|520|520|535|520|505|510|530|560|565|560|570|550|555|560|505|510|510|480|478|456|||462|460|462|480|478|482|486|505|505|505|515|510|510|530|520|||498|474|476|452|442|452|466|466|||474|476|454|458|460||438|500|404|394|398|394|374|366|364|364|364|||||||358|360|354|342|340||336|366|366|368|368|366|364|368|364|364|362|364|||368|366|358|358|354|354|354|352|352|354|350|358|354|354|354|356|356||356|356|||358|362|364|366|368|370|372|366|366|370|370|370|376|378|380|380|384|384|380|380|380|378|382|386|382|378|380||368|370|368|||368|366|364|366|370|362.93
06915|101262|/equities/ricky-putra-gl|JKSE||75|80||79|76|76|74|75|78|76|77|78|83|79|78|79|80|83|79|86|83|86|80|87|80|87|81|84|87|87|95|91|95|80|80|80|81|81|80|82|83|86|87|84|85|86|86|86|85|92|84|84|86|87||87|95|87|86|83|85|90|86|85|86|88|88|90|92|85|88|90|94|86|88|94|95|101|81|82|85|89|90|92|94|128|98|80|85|89|95|92|96|99|103|108|114|130|112|83|67|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|50|||50|50|60|66|69|67|66|73|73|73|69|71|76|76|76|||75|76|76|76|77|75|78|77|||72|74|75|77|80||79|74|74|75|75|76|76|79|79|81|85|||||||93|110|91|92|94||94|95|96|97|97|97|98|98|101|100|101|110|||107|105|103|102|103|102|101|100|100|100|101|103|102|103|107|104|105||109|114|||117|118|118|118|119|117|117|118|117|119|120|122|122|119|118|118|119|117|120|115|114|115|114|114|115|115|111||115|114|115|||115|114|113|116|113|114
06916|101263|/equities/rig-tender-ind|JKSE||620|645||655|625|610|600|600|605|610|605|600|595|560|570|590|570|580|585|590|595|595|600|610|600|610|615|625|600|600|605|610|610|620|610|605|610|615|615|625|600|605|615|610|615|615|615|630|680|595|595|600|600|615||650|640|630|630|685|650|620|625|630|630|645|685|700|675|700|570|545|540|520|510|515|515|510|510|500|500|510|500|500|520|500|505|520|520|530|515|510|505|505|510|498|498|500|505|505|505|510|505|505|510|520|530|525|525|540|492|496|496|500|492|486|496|496|||498|498|500|505|500|500|500|500|500|496|494|498|498|515|510|||510|510|515|515|520|510|515|510|||515|520|520|520|520||520|510|515|505|510|525|530|525|535|540|525|||||||515|510|510|510|530||510|505|505|515|515|540|505|515|525|530|520|520|||535|535|535|550|550|575|550|555|555|570|575|565|580|555|545|545|550||550|555|||565|570|590|580|595|550|560|480|480|484|484|484|482|484|484|486|486|490|494|500|500|480|500|510|510|492|480||484|482|478|||478|496|480|492|480|490
06917|101558|/equities/rimo-catur-les|JKSE||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
06918|101559|/equities/ristia-bintang|JKSE||32|32||31|32|32|32|33|33|32|32|31|31|31|30|31|30|30|30|30|30|30|31|31|30|30|32|31|29|30|29|28||29|29|29|29|28|27|28|27|28|28|28|28|28|28|28|28|29|29|29|30|30||29|29|28|29|28|29|28|28|29|30|30|28|26|29|29|29|28|27|26|25|25|25|24|24|24|24|24|24|24|25|25|25|25|26|27|26|25|26|26|27|27|28|28|27|25|24|23|22|23|24|24|25|26|26|25|25|25|24|26|26|24|24|24|||24|24|25|25|26|25|25|25|25|26|27|27|27|27|27|||27|27|27|26|26|27|27|28|||28|28|28|29|30||29|29|29|29|30|29|30|30|30|30|31|||||||32|32|30|28|31||34|37|41|45||50|||50||50||||||50||50|||||50|50|||||50|50|||||||||||||50||50||||50|50|||50||50|||50|50|50|50|50||50|50|50|||50|50|50|50|50|50
06919|1166029|/equities/rockfields-property-indonesia-pt|JKSE|||||||||||||||278||||||278||278|||||278|||278|278|278|282|282|282|282|282|282|282|282|282|282|282|282||282|282|280|280|280|280|280|280|||280||280|280|280|280|280||280||280|280|280|280|280|280|280|280|280|280||280|280|280|282||||292|300|300||330|330|350|350||350|350|350|350|352|352|||352|354|354|||354|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||354||||354||354|||||||||354|||||||||||||||||||||||380||||||||||||||||||||||||||||||||||
06920|945177|/equities/roda-vivatex-tbk-pt|JKSE|||||||15000|15000||15100||15200|||15475||||14600|||14600|14600|16000|15150|15550|14700|14700|14675||15100|16250|15000|14500|14500|14725|14725||14725||14750|14500|14500|14300|14800|14700|14950|14600|14600||14600|14600|14600|14400|14700||14700|14700|14700|14700||15200|14300|14800|14200|14825|||14850|14850|15150|15225|16000|14375|14400|14400||14300|14300|14300|14000||14000|14000||14000|14000|14225|14225|14225|||14350|14125||14125|14125|14125|14000|14100|14150|14000|14075|14075|13950|14150|13850|14150|13900|14350|14350|14350|14100||13925|14150|14150||14025|||13925|14150|14150|14150|14100|14125|14150|14150|13925|13925|14300||14275|14000|14350|||14375||14150|14150||14150|13950|14150||||13900|14200|13900|14050||14075|14100|13900||13900|||13875|13875|13900|14000|||||||13950|14050|14000|14100|14250||14350|14175|14175|14400|14300|14950|14350|14750|14250|14600|14500|14250|||14250|14000|14050|14150|14100|14125|14000|14175|14200|13950|14000|14250|14275|14275|14025|14350|14575||14575||||14300||14300|13925|14000|14950|14075|14050|14100|13950|14125|14125|14150|14100||14225|14100|14200|14225|14325|14475|14500|14225|14250|14375|14150|14150||14500|14250|14150|||15150|15300|15250|15125|15025|15150
06921|1084857|/equities/royal-prima|JKSE||59|59||61|62|61|62|62|60|60|61|61|63|61|61|62|63|61|61|62|65|67|68|69|68|68|66|66|63|63|63|64|63|62|63|63|62|62|64|65|67|67|71|68|72|73|76|76|67|66|64|64|64|62||62|64|64|66|68|68|65|63|61|61|63|64|65|67|67|64|68|67|59|60|56|54|53|53|53|53|54|54|58|56|56|58|61|64|60|59|60|60|61|60|61|62|63|63|60|60|58|59|59|59|65|66|56|51|51|51|51|51|51|51|51|51|54|||56|56|61|62|66|67|67|68|69|68|68|67|68|69|70|||71|77|71|71|71|67|67|67|||67|68|71|71|72||76|74|80|75|74|75|75|79|78|78|82|||||||82|81|82|82|83||85|83|81|86|86|81|75|75|76|73|73|73|||75|73|72|74|73|73|73|74|75|73|72|75|72|72|73|73|74||75|76|||74|77|78|75|79|75|79|77|81|82|77|79|80|80|79|81|80|81|81|82|84|85|91|90|91|93|91||92|97|100|||99|100|117|103|97|94
06922|1156446|/equities/royalindo-investa-wijaya|JKSE||104|106||108|106|107|107|102|103|102|102|102|103|104|104|104|104|105|104|107|104|105|106|106|107|106|108|104|104|106|103|104|105|108|103|103|103|104|104|105|107|106|109|109|108|109|106|106|113|109|114|115|119|121||115|117|118|126|121|127|123|125|107|106|105|107|111|106|106|106|108|102|100|100|99|100|99|100|100|101|106|98|98|100|100|99|100|99|99|100|100|100|100|100|100|100|106|101|99|100|100|100|100|100|103|104|100|100|101|101|101|102|103|108|101|101|101|||101|101|102|102|102|103|103|104|104|104|105|106|114|105|103|||105|105|105|107|109|110|118|127|||118|101|102|99|101||103|103|100|100|100|101|103|101|100|103|101|||||||101|101|102|102|104||104|106|108|112|114|110|112|115|120|107|106|106|||106|105|101|102|101|100|101|95|95|95|95|95|97|99|104|95|96||96|96|||97|98|98|94|95|96|96|96|95|94|94|94|93|96|90|90|91|91|91|91|91|90|92|93|91|91|91||91|91|91|||98|91|91|91|91|92
06923|101560|/equities/rukun-raharja|JKSE||2200|2360||2530|2620|2500|2480|2280|2780|2250|2110|2170|2080|1985|2080|2160|2140|1735|1760|1805|1820|1825|1740|1740|1790|1850|1880|1960|1910|1940|1930|2050|2000|1915|1895|1840|1940|1980|2050|1800|1685|1535|1350|1370|1295|1265|1290|1295|1305|1290|1295|1290|1225|1245||1225|1235|1230|1255|1260|1250|1235|1250|1270|1305|1315|1345|1390|1345|1345|1260|1240|1290|1300|1275|1285|1270|1275|1290|1275|1205|1215|1230|1260|1255|1285|1325|1295|1250|1180|1075|1100|1180|1195|1170|1155|1160|1165|1160|1180|1190|1205|1200|1160|1170|1185|1190|1185|1195|1195|1175|1175|1170|1170|1195|1210|1260|1270|||1300|1310|1315|1330|1380|1385|1400|1425|1415|1420|1485|1495|1425|1435|1445|||1450|1470|1495|1490|1445|1395|1390|1410|||1430|1415|1390|1375|1410||1395|1370|1380|1390|1420|1395|1395|1470|1400|1420|1420|||||||1330|1340|1315|1320|1370||1415|1400|1340|1315|1340|1350|1320|1325|1280|1320|1340|1335|||1385|1435|1455|1440|1435|1355|1355|1355|1310|1360|1350|1240|1245|1180|1200|1210|1225||1285|1315|||1315|1300|1340|1340|1340|1410|1365|1405|1480|1490|1460|1485|1420|1405|1430|1415|1375|1380|1470|1570|1590|1565|1620|1565|1600|1590|1540||1430|1420|1540|||1550|1760|1740|1770|1580|1615
06924|101561|/equities/salim-ivomas-p|JKSE||400|396||398|398|400|404|404|406|408|410|416|426|428|420|418|420|426|424|428|432|430|424|424|428|438|444|444|428|430|424|414|416|418|414|410|412|408|410|414|402|408|402|402|404|406|408|406|406|410|410|392|394|396||400|404|400|404|414|430|408|386|388|388|386|388|392|388|386|384|382|386|390|384|388|374|374|372|372|372|372|374|374|386|388|398|398|396|398|392|390|372|370|370|366|368|368|366|370|370|368|366|368|366|372|372|376|366|362|364|364|364|364|362|358|356|358|||362|362|364|364|368|366|370|370|372|374|374|374|374|374|374|||374|374|374|372|372|368|370|372|||374|374|374|372|372||362|362|366|364|370|368|368|374|380|386|386|||||||392|396|392|382|386||390|388|390|390|388|388|382|392|394|380|380|380|||372|374|374|370|370|364|362|360|364|362|364|366|364|364|366|364|370||364|364|||364|364|366|368|370|368|370|372|374|374|376|380|380|380|380|380|380|380|382|382|382|380|384|384|390|384|378||378|378|380|||380|380|378|378|380|376
06925|101562|/equities/samindo-resour|JKSE||1650|1645||1625|1720|1495|1440|1400|1385|1375|1375|1375|1350|1350|1385|1400|1400|1355|1355|1380|1480|1310|1310|1310|1310|1315|1310|1305|1295|1310|1310|1325|1325|1320|1365|1310|1310|1315|1310|1310|1310|1310|1310|1310|1305|1305|1310|1310|1310|1315|1320|1315|1320|1325||1335|1350|1330|1330|1330|1330|1335|1345|1350|1485|1325|1345|1370|1350|1375|1330|1355|1380|1350|1380|1390|1335|1340|1350|1355|1355|1375|1380|1395|1455|1500|1495|1430|1445|1450|1450|1425|1475|1460|1445|1500|1500|1430|1460|1455|1470|1510|1575|1510|1525|1560|1575|1665|1680|1685|1695|1730|1700|1730|1750|1780|1780|1790|||1810|1825|1800|1820|1860|1860|1835|1840|1850|1830|1825|1840|1845|1870|1900|||1910|1920|1935|1950|1950|1950|1970|1990|||2010|2010|2020|2060|2070||2090|2090|2090|2100|2100|2100|2100|2100|2030|1990|1990|||||||1990|2000|1990|2000|1980||2030|1990|1980|1980|1915|1910|1910|1910|1900|1900|1920|1945|||1950|1940|1950|1855|1850|1845|1850|1825|1840|1855|1850|1840|2130|1805|1810|1820|1820||1830|1825|||1820|1825|1825|1825|1835|1825|1825|1815|1810|1840|1800|1815|1815|1815|1835|1830|1840|1840|1825|1820|1825|1825|1825|1825|1800|1745|1700||1720|1650|1640|||1640|1640|1630|1630|1660|1635
06926|101563|/equities/sampoerna-agro|JKSE||2070|2050||2040|2030|2030|2030|2030|2040|2040|2050|2070|2040|2070|2090|2100|2060|2100|2100|2100|2100|2120|2110|2150|2200|2170|2200|2110|2070|2070|2070|2070|2080|2070|2060|2080|2040|2060|2060|2040|2050|2030|2040|2040|2050|2040|2040|2030|2030|2040|2040|2050|2050|2050||2040|2040|2040|2040|2040|2080|2030|2030|1995|2000|2000|1995|2000|1995|1990|1995|1995|1975|1975|1965|1975|1995|2000|1995|1990|1980|1980|1960|1970|1945|1965|1970|2010|2010|2010|2010|2020|2000|2010|2010|2000|2010|2010|2000|2000|2010|2000|2000|2000|2000|2000|2010|1990|1990|1990|1995|1985|1990|1990|1990|1985|1980|1980|||1985|1990|1985|1990|1995|1995|2000|2040|2100|2020|2010|2010|2000|2000|2010|||2010|2000|2000|2020|1995|1990|2000|1990|||1995|2020|2060|2000|2000||2000|2000|2020|1980|2000|2010|2000|2000|2010|2010|2070|||||||2020|2030|2020|2020|2020||2010|2010|2010|2010|2000|2000|2000|2000|2000|2010|2000|2000|||2010|2000|1995|2000|1995|2000|2000|2010|2000|2000|2000|2000|2010|2000|2000|2000|2000||2000|2000|||2000|2000|2000|2000|2000|2000|2000|1995|1995|2000|2000|2010|2010|2010|2010|2010|2010|2010|2010|2000|2000|2010|2010|2010|2010|2010|2010||2010|2010|2000|||1990|2000|1995|2000|2010|2020
06927|101264|/equities/samudera-indon|JKSE||286|286||292|288|286|288|292|290|290|294|300|306|298|304|306|314|318|328|338|344|352|338|340|342|346|350|348|340|342|342|346|348|348|344|344|340|340|354|354|358|356|362|366|366|352|358|354|344|342|344|344|346|342||342|346|340|350|336|344|348|358|366|366|362|352|354|362|372|378|366|370|364|376|362|332|340|332|316|318|318|324|318|320|328|328|326|338|348|346|350|352|366|380|392|392|396|394|396|390|396|364|368|368|374|380|372|378|386|326|310|312|318|312|300|276|280|||288|286|298|302|300|302|290|290|290|286|280|280|290|266|266|||264|266|270|268|266|266|262|266|||268|272|266|258|278||296|294|302|306|308|310|310|308|316|316|316|||||||310|310|308|302|318||320|324|328|330|312|314|312|320|316|314|308|310|||316|308|310|314|316|322|324|324|328|334|330|328|324|326|328|330|332||332|340|||338|330|334|340|348|348|352|360|370|374|374|380|386|388|390|400|396|390|362|360|346|360|370|368|358|346|350||332|344|342|||354|382|324|304|296|296
06928|1009374|/equities/sanurhasta-mitra-pt|JKSE||34|31||29|27|25|23|25|25|25|23|23|23|23|23|23|23|24|23|22|23|23|23|23|22||22|22|21|21|20|21|20|22|21||21|22|21|21|20|21|21|20|21|21|21|23|23|24|25|24|27|25||26|24|24|24|24|24|24|24|26|24|22|20|23|22|22|22|22|24|25|25|26|28|30|28|26|24|22|22|22|28|28|29|31|31|34|39|39|36|33|30|28|26|24|22|20|19|19|19|19|18|17|16|16|17|17|17|18|18|19|18|17|17|17|||17|16|16|17|17|16|17|16|17|17|17|17|16|16|16|||16|16|16|16|16|16|16|16|||15|14|13|12|11||12|13|13|13|14|15|16|17|18|20|22|||||||24|27|28|31|34||37|41|45|||50|50|||50|50|50||||||50|50|50||50|50|||50||50|50||50||50||||||50||50||||50|50||50|50||50|||||50||50|50|50|50||50||50||50|||50|50|50|50|50|
06929|1031326|/equities/aa-industrial-belting|SHANGHAICOMP||21.03|21.3|21.1|21.4|22.22|23.14|23.71|22.37|20.36|22.1|23.46|23.99|22.19|22.47|22.63|22.49|22.4|23.2|23.87|24.39|24.42|22.8|22.91|22.39|20.4|20.17|20.85|20.28|20.15|19.92|19.65|19.45|19.36|19.64|19.5|19.8|20.55|21.5|22.81||||||20.93|19.2|18.3|18.46|17.99|18.48|17.46|17.68|17.1|||17.76|18.06|18.11|18.35|18.26|18.48|18.88|18.29|18.5|19.1|18.54|17.91|18.17|18.45|18.35|18.33|19.2|19.31|19.92|20.26|20.23|20.49|21|21.25|20.99|21.27|21.17|23.08|21.21|20.3|20.23|20.81|21.99|20.83|19.09|19.31|18.8|18.66|19.97|19.38|19.66|19|19.65|19.57|20.97|19.35|17.63|17.5|17.44|17.53|17.68|18.1|18.29|19.1|18.79|20.05|20.45|21.45|19.57|18.61|19.05|19.79|20.28|20.65|20.35|21.02|21.62|19.69|18.33||18.93|18.5|21.3|21.41|21.91|21.88|22.98|23.19|23.67|23.95|24.2|24.48|25.69|26.6|25.13|25.48|25.89|26.05|27.26|29.5|28.44|27.26|31.32|28.48|25.89||||23.54|21.45|21.45|21.72|21.28|21.33|20.44|24.68|22.44|20.7|20.42|23.6|24.32|24.64|24.8|24.49|25.89|||26.57|28|28.43|29.58|29.79|31|30.28|33.01|32.75|32.63|29.66|26.96|24.51|22.28|20.25|18.41|16.74|15.22|13.84|12.58|11.44|10.4|9.8|9.88|9.76|10.85|10.48|10.4|9.93|9.45|9.29|8.69|8.5|||||||8.16|8.3|8.62|9.99|11.57|11.24|12.38|13|13.93|13.96|13.67|12.87|12.82|14.05|14.49|14.67|14.98|15.22|15.18|15.83|14.95|15.06|15.19|15.09|15.3|15.29|15.22|15.48||15.03|14.59|14.07|14.25|14.28|14.53|14.5|14.62|14.32|14.61|14.75
06930|996071|/equities/add-industry-zhejiang-co-ltd|SHANGHAICOMP||9.29|9.4|9.17|9.24|9.06|9.19|9.25|8.95|8.77|8.77|8.86|8.97|9.02|9.2|8.95|8.94|8.84|8.78|8.69|8.55|8.62|8.59|8.53|8.74|8.64|8.43|8.34|8.33|8.25|8.18|8.2|8.15|8.11|8.17|8.18|8.34|8.45|8.81|9.32||||||8.6|7.99|7.64|7.55|7.34|7.16|7.22|7.2|7.08|||7.22|7.29|7.35|7.3|7.29|7.45|7.46|7.45|7.46|7.52|7.53|7.4|7.28|7.28|7.41|7.73|7.94|7.98|8.04|8.23|8.13|8.14|8.11|8.07|8.15|8.18|8.09|8.13|8.12|8.23|8.35|8.32|8.21|8.02|8.05|7.95|7.82|7.83|8.05|8.01|8.03|7.92|8.07|8.2|8.3|8.32|8.2|8.04|7.93|7.95|8.35|8.2|8.4|8.44|8.4|8.44|8.53|8.49|8.42|8.4|8.59|8.63|8.79|8.78|8.81|8.83|8.9|8.92|8.99||8.99|8.98|9.5|9.04|9.35|9.32|9.4|9.8|9.26|9.3|9.39|9.55|9.64|11.01|10.1|9.8|10|10.5|9.81|9.78|9.99|10.04|10.09|10.13|10.09||||9.9|9.53|9.29|9.08|9.01|8.43|8.54|8.85|9.1|8.68|8.61|9.62|9.84|9.7|10|10.15|10.11|||10.09|10.15|10.14|9.9|9.72|9.96|10.03|9.91|10.08|10.18|10.1|10.89|10.33|9.48|9.35|9.26|9.24|9.03|9.27|9.35|9.38|9.12|8.98|8.94|8.75|9.38|9.36|9.3|9.03|8.22|8.1|7.71|7.47|||||||7|6.99|7.28|8.02|8.94|8.99|9.57|9.99|10.36|10.53|10.23|10.05|9.91|10.57|10.78|10.83|11.21|11.25|11.29|11.45|11.35|11.25|11.39|11.39|11.54|11.51|11.63|11.78||11.5|11.31|11.19|11.13|11.27|11.44|11.33|11.46|11.42|11.57|11.54
06931|1141900|/equities/advanced-micro-fabrication-inc|SHANGHAICOMP||227.5|215.52|213.02|208|212.28|223.33|219.87|216.4|217.5|219.6|235|245|249.66|256.99|249|229.26|209.8|210.8|207.69|203.9|196.69|199|184.22|185.88|183.32|188.81|182.99|184.58|189.01|201|195|167.83|167.77|177.98|175.2|181.17|202|217|196.8||||||164.2|138.8|127.5|126.5|121.77|121.18|124.86|126.8|125.99|||130.35|131.8|131.24|130.51|129.7|129.8|129.05|130.11|130.02|135.23|136.31|133.77|131.43|131.46|133.86|136|142.13|145.1|147.11|147.94|149.78|149.48|155.3|155.38|154.5|158.5|157.5|157.3|155.98|161.49|162.45|160.69|157.5|147.87|149.79|147.31|146.44|148.96|152.97|154.77|154.45|155.38|152.56|148.13|143.81|142.45|144.69|144.5|142.33|139.88|140.5|143.99|144.49|142.2|142.68|143|144.3|144.26|147.51|152.58|151.12|152.37|147.55|145.8|143.3|144.5|147.15|149.25|148.18||144.2|143.8|143.04|140.13|138|132.25|132.79|131.02|136.37|129.99|134.02|135.6|134.5|134.88|134.73|130.95|131.09|132.4|132.66|135.39|138.96|139.17|141|143.7|146||||146.52|146.51|136.92|136.88|136.5|135.49|136.66|136.94|141.68|145.15|147.64|148.9|140.98|145.22|147.42|149.6|153.79|||151.99|152.75|153.8|151.5|151.9|154.3|159.66|163.07|161.67|161.71|155.16|155.52|155.2|151.79|154.46|157.88|156.95|150|149.4|150.33|149.54|150.38|150.49|147.99|147.8|141.25|139|134|130.8|126.84|127.26|125.8|126.33|||||||126.12|123.25|117.55|113.5|118|120.49|116.55|121.35|128.48|134|135.79|138.38|139.59|142.73|143.2|139.6|140.5|140.96|141.25|138.69|138.49|138.99|139.97|144.18|146.38|147.8|149.08|152.88||160.29|160.2|159.78|151.3|153.4|155.31|156.59|154.95|155.05|153.95|156.36
06932|100586|/equities/chengfa-tech|SHANGHAICOMP||19.05|19.16|18.9|18.73|18.57|19.29|19.5|19.39|19.34|19.55|20.1|20.88|21.05|21.48|21.5|21.36|21.1|22.08|21.5|20.2|20.91|20.85|20.29|20.8|20.93|20.49|21.45|20.57|19.32|19.48|18.99|18.92|19.2|19.36|18.44|18.31|18.99|19.18|19.91||||||18.19|16.65|15.97|15.86|15.6|15.34|15.15|15.06|14.74|||14.67|14.84|14.64|14.69|14.65|14.77|14.79|14.74|14.78|14.88|14.91|14.56|14.35|14.46|14.52|14.73|14.94|14.83|15.06|15.23|15.56|15.66|15.63|15.67|15.74|16.22|16.78|17.36|16.87|16.68|16.75|16.59|15.93|15.69|15.7|15.32|14.77|14.69|14.81|14.96|14.84|14.58|14.37|14.4|14.66|14.68|14.73|14.45|14.37|14.67|14.72|15.1|15.33|15.43|15.42|15.41|15.16|15.2|15.07|15.47|15.65|16.05|16.47|16.43|16.39|16.28|16.42|16.37|16.17||15.98|16.45|16.85|16.42|16.85|17.06|16.5|16.38|16.54|16.43|16.61|16.89|17|17.19|17.38|17.03|17.02|17.05|17.01|17.08|17.59|17.42|17.22|17.2|17.08||||17.05|17.03|16.95|16.61|16.62|16.35|16.3|16.09|15.88|15.5|15.72|16.1|15.97|16.03|16.23|16.34|16.5|||16.82|17.1|17.43|17.54|17.46|17.12|17.31|17.7|17.98|18.13|17.84|17.97|17.78|17.51|17.7|17.85|17.47|17.11|16.84|17.1|17.05|17.24|16.9|16.87|16.56|17.15|16.85|16.67|16.29|16.17|16.34|15.85|16.11|||||||16.2|15.36|14.58|14.29|15.24|15.28|16.04|16.54|16.91|16.98|16.92|16|15.69|16.47|16.67|16.76|17.17|17.32|17.78|18.06|17.9|17.87|18.16|18.53|19.08|19.25|19.3|19.5||19.16|18.71|18.24|18.36|18.72|18.45|17.85|18.47|18.48|18.82|19.09
06933|100983|/equities/aero-engine|SHANGHAICOMP||42.11|42.14|41.5|41.18|41.38|42.55|42.97|42.95|42.6|43.17|43.72|45.4|45.24|47.27|47.65|47.99|46|48.72|46.75|42.89|42.92|43.58|43.83|44.15|44.9|43.48|44|45.81|43.23|43.4|42.11|41.9|41.41|42.04|42.09|41.66|43.42|43.59|45.42||||||41.8|38.97|37.18|36.56|35.3|34.96|34.38|34.66|34.57|||34.93|35.11|34.64|34.52|35.22|35.35|35.27|34.99|35.05|35.71|35.8|35.73|36.1|35.96|36.81|36.91|37.05|36.76|37.18|37.28|37.86|37.93|38.1|38.29|38.37|38.36|39.02|39.36|39.64|39.73|40.23|40.84|40.31|40.34|41.28|41.22|40.15|40.77|40.04|40.65|40|39.43|37.73|37.55|36.98|37.16|36.94|35.65|35.55|35.88|35.55|36.07|35.95|36.35|36.5|36.72|35.97|36.25|36.5|37.19|37.45|37.5|37.8|38.05|37.99|37.7|38.12|38.35|38.1||38.37|37.8|38.55|37.84|37.5|37.49|37.39|35.86|35.8|35.35|35.5|36.3|36.31|37|37.85|36.68|36.71|36.96|37.35|37.99|38.43|37.6|35.93|36.1|35.85||||36.61|35.95|35.19|35.48|35.49|34.6|34.15|33.42|32.94|32.93|33.2|33.28|32.58|32.23|32.53|33|33.44|||33.56|34.01|34.44|34.09|33.84|33.86|34.49|34.85|35.15|35.42|35.58|35.95|35.69|35.39|35.59|36.23|36.13|35.59|35.18|35.78|36.1|36.89|35.06|35.18|34.45|34.71|34.49|34.08|34.06|33.97|33.84|32.75|33.47|||||||33.63|32.66|31.6|30.16|31.49|31.8|32.9|33.48|33.77|33.85|33.85|32.66|32.48|32.93|32.3|32.49|32.9|32.98|33.3|33.98|34.18|34.63|34.78|35.47|36.58|36.97|37.11|37.75||37.56|37.26|36.55|36.66|36.33|35.23|33.26|34.06|34.21|34.6|35.29
06934|100643|/equities/aeolus|SHANGHAICOMP||6.59|6.56|6.47|6.52|6.55|6.68|6.72|6.6|6.58|6.53|6.56|6.74|6.7|6.8|6.81|6.76|6.65|6.55|6.55|6.43|6.54|6.53|6.63|6.89|6.97|6.82|6.81|7.02|7.29|7.51|7.14|7.2|6.97|7.1|6.87|6.94|7.04|6.97|7.21||||||6.58|6.05|5.94|6|5.83|5.71|5.68|5.62|5.51|||5.48|5.54|5.5|5.49|5.58|5.73|5.69|5.66|5.67|5.66|5.55|5.54|5.17|5.1|5.09|5.04|5.13|5.14|5.28|5.33|5.37|5.37|5.34|5.38|5.44|5.48|5.45|5.44|5.5|5.64|5.7|5.68|5.65|5.55|5.53|5.54|5.41|5.5|5.63|5.66|5.71|5.71|5.81|6.04|6.16|6.18|6.21|5.97|5.9|5.73|5.88|6.1|6.17|6.2|6.1|5.93|6.02|5.93|6.03|5.98|5.92|5.91|5.94|5.92|5.92|5.98|5.9|5.96|5.45||5.49|5.68|5.57|5.58|5.64|5.7|5.74|5.75|5.68|5.71|5.74|5.86|5.94|6.02|6.04|6.07|6.28|6.38|6.13|6.12|6.2|6.12|6.18|6.22|6.28||||6.09|6.05|6.02|6.14|6.3|6.22|6.33|6.46|5.95|5.69|5.7|6.02|6.01|5.89|5.8|5.82|5.88|||5.87|5.93|5.88|5.79|5.78|5.67|5.68|5.75|5.79|5.8|5.83|5.79|5.9|6.07|5.59|5.58|5.49|5.45|5.38|5.4|5.39|5.27|5.35|5.44|5.33|5.56|5.53|5.42|5.26|5.22|5.22|5.04|5.03|||||||4.71|4.55|4.6|4.78|5.25|5.33|5.66|5.92|5.89|5.94|5.83|5.53|5.46|5.92|5.98|6.16|6.34|6.33|6.25|6.26|6.24|6.15|6.14|6.15|6.3|6.28|6.29|6.3||6.19|6.11|5.91|5.95|6.02|6.05|6.02|6.08|6.07|6.14|6.22
06935|100415|/equities/aerospace-auto|SHANGHAICOMP||8.53|8.73|9.2|9.04|9|9.2|9.2|9.25|9.12|9.01|9.03|9.37|9.45|9.38|9.19|9.4|9.11|9.3|8.52|7.91|8.13|8.28|8.33|8.38|8.22|7.71|7.66|7.85|7.45|7.57|7.4|7.25|7.05|7.3|7.14|7.19|7.54|7.86|7.92||||||7.32|6.74|6.27|5.74|5.24|5.17|5.35|5.35|5.35|||5.41|5.22|4.95|5.02|5.11|5.22|5.01|5|5.06|5.16|5.2|5.08|5.09|5.29|5.5|5.5|5.24|5.3|5.58|5.36|5.63|5.7|5.3|4.95|5.41|5.39|5.27|5.38|5.09|4.97|5.14|5.15|4.89|4.8|4.68|4.63|4.4|4.35|4.46|4.27|4.22|4.18|4.17|4.19|4.26|4.31|4.25|4.21|4.18|4.29|4.34|4.43|4.48|4.54|4.56|4.61|4.71|4.72|4.7|5.14|4.77|4.85|4.96|4.99|5.01|4.85|4.88|4.88|4.75||4.75|4.9|5.03|4.88|5.01|5.07|4.93|5.09|4.95|4.92|5.03|5.22|5.27|5.26|5.53|5.07|5.02|5.05|5.13|5.12|5.25|5.24|5.24|5.21|5.28||||5.17|5.2|4.98|4.93|4.9|4.75|4.74|4.7|4.76|4.67|4.77|5.02|5.09|5.11|5.2|5.2|5.19|||5.34|5.41|5.46|5.46|5.46|5.5|5.51|5.66|5.8|5.84|5.78|5.83|5.88|5.68|5.66|5.67|5.63|5.5|5.39|5.46|5.48|5.48|5.55|5.6|5.51|5.82|5.68|5.47|5.36|5.22|5.2|4.9|4.95|||||||4.89|4.66|4.42|4.72|5.2|5.65|5.58|5.94|6.03|6.06|6.02|5.75|5.66|5.86|6.03|6.2|6.36|6.42|6.43|6.54|6.42|6.4|6.4|6.43|6.68|6.71|6.71|6.76||6.61|6.55|6.24|6.34|6.42|6.47|6.41|6.44|6.46|6.58|6.74
06936|100950|/equities/aerospace-cf|SHANGHAICOMP||12.35|12.34|12.18|12.36|12.28|12.65|12.9|12.73|12.47|12.82|13.81|14.5|14.68|15.05|15.02|14.8|15.24|13.85|12.8|12.17|13.1|13|12.99|13.25|12.77|12.18|12.6|12.88|13.08|12.31|11.27|11.2|11.05|11.15|10.97|11.08|11.47|11.91|12.12||||||11.14|10.23|9.78|9.77|9.4|9.28|9.25|9.21|8.95|||9.12|8.97|8.96|9|8.92|9.04|9.04|8.88|8.73|8.9|8.99|8.81|8.77|8.91|8.99|9.3|9.53|9.36|9.5|9.58|10.09|9.98|10.07|10.13|10.5|10.67|12.08|12.33|11.5|12|12.77|11.61|10.55|9.62|9.54|9.38|9.21|8.83|8.89|8.98|8.99|8.91|8.96|9.01|9.34|9.53|9.65|9.35|9.49|9.82|10.1|10.02|10.03|10.36|10.2|10.5|10.81|9.85|9.57|9.17|9.47|9.85|10.18|9.98|9.76|9.88|9.99|9.49|8.65||8.98|9.28|9.56|9.8|9.48|9.5|9.27|8.94|8.82|8.84|9.19|9.6|9.48|9.75|10|9.89|9.5|9.85|10.01|9.3|9.69|9.85|9.28|9.45|8.77||||8.89|8.85|8.95|9.24|10.19|9.26|8.42|7.72|7.82|7.6|7.72|8.18|8.27|8.3|8.39|8.5|8.62|||8.82|8.99|9.01|8.94|8.83|8.93|9.12|9.42|9.48|9.52|9.33|9.22|9.21|9.04|8.98|9.05|8.89|8.79|8.67|8.82|8.71|8.88|8.9|8.88|8.66|9.2|9.03|8.81|8.59|8.23|8.28|8.01|7.96|||||||7.67|7.33|7.29|7.8|8.65|8.67|9.25|9.71|10.04|10.08|9.98|9.29|9.1|9.58|9.74|9.84|10.08|10.23|10.49|10.63|10.61|10.54|10.67|10.82|11.03|11.03|10.99|11.08||10.73|10.64|10.59|10.79|11.1|11.14|11.08|11.21|11.24|11.39|11.47
06937|100659|/equities/aerosun-corp|SHANGHAICOMP||19.69|19.99|19.05|18.58|18.77|20.33|20.87|20.09|19.65|20.09|21.3|21.78|22.16|23.48|22.93|23.86|23.19|24.05|23.4|22.31|25|23.19|21.5|21.47|20.11|19.78|20.16|20.24|19.12|19.06|18.28|18.15|17.26|18|17.88|17.39|18.55|19.6|21.16||||||19.37|18.15|18.3|17.25|15.69|15.52|15.68|15.59|14.66|||14.7|15.25|15.49|15.3|15.34|15.33|15.2|14.65|14.41|14.6|14.74|14.4|14.36|14.67|14.88|16.18|17.03|16.02|16.55|16.5|16.77|16.63|17.68|17.41|17.14|17.45|19.66|20.58|22.57|25.39|23.08|20.98|19.07|17.34|15.76|14.33|13.44|12.45|12.5|12.76|12.06|11.73|11.99|12.02|12.59|12.93|12.85|13.09|13.47|14.19|14.38|13.68|13.28|13.01|13.09|13.18|13.48|13.2|13.5|13.49|13.58|14.58|15.79|15.46|15.21|15.1|15.49|15.58|15.66||17.1|17.42|17.53|17.5|18.83|17.13|15.57|14.15|12.86|11.78|11.98|12.2|12.24|12.52|12.7|12.63|12.68|12.62|12.65|12.9|12.79|12.39|12.39|12.33|12.08||||11.99|12.05|12.05|12.07|12.41|12.42|11.58|11.18|11.36|11.36|11.26|11.96|12.05|12.45|12.69|12.74|12.9|||12.74|12.91|12.78|12.7|12.39|12.3|12.57|12.93|13.09|13.05|12.68|12.61|12.53|12.34|12.3|12.39|12.21|11.88|11.71|12.07|12.06|12.35|12.06|12.6|11.68|11.95|11.77|11.75|11.5|11.19|11.14|10.82|10.96|||||||10.75|10.29|9.95|10.44|11.1|11.17|11.74|12.27|12.87|13.21|12.71|11.55|11.28|12.06|12.18|12.33|12.73|13.11|13.21|13.7|13.47|13.58|13.84|14.22|14.92|15.15|15.58|15.05||13.69|13.27|13.19|13.35|13.58|13.48|13.36|13.77|13.83|13.94|14.1
06938|101047|/equities/air-china-ss|SHANGHAICOMP/EMCONSGROWTH||8.44|8.49|8.32|8.25|8.17|8.19|7.89|7.9|7.87|7.9|7.76|7.5|7.56|7.67|7.7|7.83|7.77|7.69|7.65|7.62|7.41|7.47|7.23|7.29|7.27|7.09|7.13|7.17|6.98|7.07|7.03|6.99|7|7.05|7.13|7.29|7.44|7.54|8.6||||||7.92|7.41|6.95|6.67|6.4|6.29|6.32|6.36|6.44|||6.53|6.59|6.59|6.73|6.75|6.81|6.83|6.89|6.83|6.94|7|6.92|6.94|6.97|7.02|7.02|7.12|7.23|7.27|7.24|7.21|7.23|7.21|7.22|7.38|7.5|7.5|7.44|7.52|7.49|7.35|7.3|7.32|7.21|7.23|7.28|7.22|7.27|7.41|7.46|7.39|7.3|7.31|7.23|7.15|7.2|7.29|7.14|7.17|7.19|7.17|7.35|7.36|7.39|7.41|7.4|7.38|7.33|7.27|7.32|7.35|7.34|7.36|7.52|7.43|7.42|7.53|7.57|7.49||7.52|7.52|7.63|7.59|7.48|7.56|7.55|7.62|7.75|7.72|7.81|7.85|7.84|7.56|7.55|7.36|7.27|7.27|7.31|7.32|7.35|7.38|7.31|7.39|7.5||||7.4|7.42|7.61|7.48|7.31|7.29|7.24|7.27|7.33|7.19|7.2|7.27|7.3|7.42|7.49|7.41|7.41|||7.5|7.58|7.52|7.3|7.3|7.29|7.29|7.36|7.52|7.63|7.55|7.55|7.7|7.6|7.64|7.52|7.54|7.29|7.18|7.22|7.27|7.28|7.31|7.47|7.48|7.61|7.61|7.58|7.69|7.68|7.73|7.48|7.5|||||||7.42|7.26|7.18|7.06|7.21|7.18|7.32|7.56|7.77|7.67|7.44|7.2|7.09|7.23|7.32|7.35|7.46|7.55|7.37|7.32|7.11|7.13|7.1|7.01|7.13|7.31|7.44|7.46||7.49|7.4|7.3|7.38|7.37|7.22|7.28|7.43|7.46|7.6|7.75
06939|100489|/equities/aisino|SHANGHAICOMP||10.05|10.37|9.77|9.94|9.82|10.14|10.05|10.16|9.93|10.21|10.46|10.66|10.79|11.12|11.1|10.77|10.41|10.4|10.25|9.99|10.14|10.28|10.39|10.31|10.12|9.95|9.92|10.15|10|10.09|10.03|9.92|9.87|10.07|10.03|9.97|10.24|10.61|11.01||||||10.1|9.27|8.88|8.76|8.5|8.51|8.39|8.28|8.19|||8.2|8.17|8.1|8.12|8.06|8.08|8.09|8.09|8.02|8.17|7.94|7.73|7.65|7.75|7.73|7.71|7.75|7.81|7.93|8.09|7.99|8|8|8.02|8.03|8.21|8.28|8.35|8.3|8.28|8.42|8.6|8.18|7.89|7.9|7.72|7.53|7.64|7.8|7.85|7.83|7.76|7.92|7.94|8.18|8.35|8.26|8.16|8.34|8.29|8.32|7.93|8.25|8.17|7.48|7.59|7.77|7.52|7.32|7.61|7.64|7.82|8.01|7.8|7.71|7.76|7.86|7.88|7.81||7.75|7.92|7.98|7.92|8.06|8.07|7.95|8.01|8.03|8.1|8.18|8.35|8.37|8.44|8.55|8.38|8.35|8.4|8.5|8.52|8.72|8.68|8.59|8.66|8.83||||9.07|9.48|9.25|9.18|9.21|9.1|9.14|8.99|9.09|9.05|9.06|9.2|9.18|9.25|9.35|9.36|9.41|||9.59|9.77|9.76|9.56|9.57|9.56|9.75|9.97|10.05|10.25|10.13|10.11|10.18|10.09|10.23|10.37|10.23|10.13|10.04|10.27|10.35|10.35|10.56|10.53|10.26|10.33|10.27|10.12|9.93|9.9|9.78|9.55|9.79|||||||10.16|9.45|8.75|8.44|8.9|8.95|9.05|9.76|9.98|9.99|9.83|9.36|9.16|9.4|9.53|9.57|9.77|9.79|9.87|9.95|9.98|9.87|9.92|10.06|10.32|10.44|10.53|10.66||10.64|10.55|10.33|10.43|10.56|10.72|10.74|11.04|11.08|11.29|11.37
06940|101096|/equities/aluminium-corp|SHANGHAICOMP||7.61|7.66|7.65|7.67|7.76|7.96|7.99|8.12|7.95|7.99|8.15|8.2|8.16|8.38|8.39|8.8|8.51|8.38|8.14|8.06|8.15|7.78|7.95|8.53|8.71|8.71|8.89|8.9|8.86|8.87|8.71|8.9|8.75|8.95|9.22|8.8|8.75|8.5|9.72||||||8.92|8.22|7.85|7.62|7.34|7.08|7.08|6.98|6.63|||6.47|6.41|6.3|6.38|6.41|6.52|6.68|6.74|6.94|6.83|6.92|6.93|7|6.94|6.91|6.83|6.8|6.8|6.86|6.9|6.73|6.6|6.56|6.64|6.67|6.65|6.43|6.48|6.44|6.58|6.73|7.12|6.92|6.77|6.91|6.94|6.88|7.03|7.45|7.46|7.32|7.37|7.87|8.08|8.2|8.3|7.87|8.04|8.08|7.85|7.72|7.81|7.86|7.9|7.91|7.68|7.52|7.57|7.64|7.52|7.72|7.78|7.78|7.62|7.74|7.75|7.91|7.91|7.82||8.04|8.04|8.06|8.17|8.2|8.35|8.77|8.5|8.35|8.03|7.74|7.8|8.22|8.53|8.25|7.77|7.82|7.81|7.94|7.87|8.05|7.98|7.72|7.8|7.47||||7.68|7.54|7.58|7.44|7.08|7.15|7.62|7.53|7.39|7.46|7.58|7.6|7.52|7.54|7.33|7.39|7.73|||7.52|7.32|7.5|7.41|7.2|7.25|7.22|7.32|7.05|7.03|6.77|6.9|6.92|6.74|6.68|6.51|6.58|6.69|6.68|6.65|6.3|6.28|6.25|6.16|6.05|6.12|6.09|6.2|6.2|6.1|6.15|5.99|5.9|||||||5.77|5.73|5.66|5.6|5.71|5.72|5.84|5.83|5.95|5.8|5.65|5.28|5.06|5.25|5.35|5.32|5.51|5.53|5.57|5.61|5.52|5.59|5.6|5.57|5.64|5.6|5.7|5.7||5.65|5.64|5.52|5.47|5.41|5.43|5.16|5.15|5.1|5.14|5.29
06941|100512|/equities/angel-yeast|SHANGHAICOMP/EMCONSGROWTH||35.09|34.58|34.41|34.44|34.69|35.95|35.94|35.6|35.94|36.65|36.58|37.2|37.23|37.55|37.48|38.57|38.26|37.85|37.95|38.06|37.58|36.56|36.61|36.98|37.09|37.14|36.83|36.65|36.66|36.38|36.86|36.69|37.18|36.8|37.14|38.1|38.88|37.99|40||||||36.76|34.27|32.84|33.34|33.15|32.96|33|33.25|32.64|||32.73|32.95|33.2|32.37|32.09|32.76|31.79|31.95|32.06|31.5|31.63|31.37|30.59|30.7|30.31|30.13|30.46|30.46|30.34|30.95|30.49|30.77|30.84|31|31.25|31.09|30.65|29.79|30.04|30.11|29.94|30.05|30.06|28.94|29.1|29.11|28.75|28.66|29.55|29.71|29.68|29|29.26|29.1|29.42|30.15|30.31|30.26|30.07|29.63|29.6|28.77|28.49|28.17|28.1|28.25|28.04|28.47|28.79|28.71|28.86|29.18|29.22|29.37|29.58|29.74|29.42|29.89|30.09||30.39|31.4|31.81|31.86|31.06|31.12|30.81|31.07|30.65|31.42|31.43|32.25|32.31|32.48|33.5|32.32|32.86|33.3|33.56|32.76|32.55|32.84|32.86|31.2|30.88||||30.02|30.07|29.4|28.97|29.16|29.24|29.49|30.16|30.56|29.85|29.67|29.5|28.98|29.03|29.18|29.29|29.76|||29.8|29.92|29.92|28.93|29.06|29.5|29.2|29.35|29.9|29.9|30.16|31.14|31.52|31.36|31.75|32.4|32.27|31.6|31.28|31.88|33.08|33.19|33.57|33.65|33.68|34.07|33.48|33.74|34.01|33.92|34.3|33.5|34.49|||||||35.9|34.7|33|30.83|31.4|31.11|31.98|32.83|33.43|33.63|33.27|32.79|32.58|33.57|33.9|34.35|35.12|35.23|35|35.02|34.88|34.77|34.15|34.45|34.74|35.3|35.76|35.75||35.7|36.15|36.26|36.44|36.9|36.35|36.27|36.15|36.15|36.1|36.02
06942|994536|/equities/anhui-andeli-department-store-co-lt|SHANGHAICOMP||31.88|32.04|30.35|30.33|31.3|31.4|32.1|30.62|30.16|29.8|30.48|31.69|31.15|31.38|30.36|29.03|28.64|29.37|29.28|29.14|29.68|29.98|29.8|30.19|30.77|30.45|29.18|29.31|27.73|28.5|27.88|28.2|26.6|25.52|24.9|25.45|29|29.15|29.59||||||26.9|25.1|23.03|23.25|22.6|21.78|21.83|22.06|22.32|||22.88|22.68|22.4|22.38|22.56|23.13|23.12|23.16|22.8|23.25|23.23|22.02|21.9|21.94|22|21.98|22.07|22.38|22.74|23.13|23.3|24.01|24.48|24.79|25.4|26.22|25.85|25.39|25.25|25.79|25.25|25.5|25.49|24.96|24.5|23.64|23.65|23.85|24.48|24.6|24.75|24.78|24.8|24.2|24.23|24.4|24.08|23.42|22.47|22.5|22.24|22.28|22.46|22.78|23.1|23.1|23.11|22.11|21.58|21.77|21.9|22.26|22.57|23.02|23.2|23|22.8|23.8|23.85||25|26.08|26.5|26.99|28|28.06|27.76|27.98|28.14|28.12|28.49|28|29.34|33.2|33.09|34.02|34.8|35|33.9|33.08|33.57|34.5|34.35|34.57|34.62||||31.95|31.55|31.7|30.23|29.76|30.05|30.5|30.05|29.931|28.4138|27.5862|27.9241|28.2759|28.7931|29.5517|30.0621|32.9862|||33.0965|33.6276|34.269|34.3448|39.5172|39.4345|35.8483||||||||32.931|32.3241|32.2759|31.931|30.6069|30.0896|30.4828|29.1724|29.7931|29.7241|29.4483|30.7862|30.3448|30.331|29.7103|30.0621|29.6552|29.4276|28.731|||||||28.2759|26.2552|27.3793|26.9034|28.2621|28.5793|29.6276|30.1379|30.6138|30.8207|30.8896|30.8965|30.5448|31.1862|31.3034|31.2896|32.3379|32.4138|32.0621|32.4138|32.0621|31.931|31.931|32.469|32.8069|33.1103|33.3241|33.5862||33.4483|32.4621|32.3931|32.2759|32.3379|32.7103|32.1379|32.5517|32.5517|33.0965|33.0138
06943|100285|/equities/anhui-express|SHANGHAICOMP||14.76|14.59|14.32|14.77|14.74|14.79|14.61|14.7|14.95|14.95|14.88|14.02|13.99|13.94|13.85|14.46|14.48|14.34|14.1|14.2|14.07|13.9|13.91|14.27|14.35|14.59|14.72|14.86|14.71|14.93|15.03|15.05|15.09|15.12|15.68|15.41|15.6|16.05|18.04||||||16.57|15.48|15.35|15.85|15.53|14.9|14.48|14.6|14.91|||15.38|15.23|15.33|15.42|16.04|16.25|16.14|16.01|15.99|15.92|15.14|15.49|15.47|15.65|15.66|15.58|15.67|15.21|15.29|15.27|15.31|15.51|15.42|15.49|15.08|14.98|15|14.75|15.73|16.1|15.99|15.98|15.36|14.97|14.62|13.98|13.85|13.62|13.25|13.19|13.41|13.5|13.61|13.86|13.82|13.77|14.72|14.8|14.87|14.35|14.28|14.1|14.23|14.4|14.23|14.04|13.7|14.08|13.95|13.92|13.8|13.47|13.65|13.64|13.66|13.73|13.88|13.71|13.88||13.91|13.89|14.22|14.04|13.77|13.71|13.71|13.66|13.82|13.78|13.54|13.55|13.97|13.83|13.75|13.47|13.75|13.98|14.04|13.98|13.61|13.47|13.51|13.16|13.15||||13.34|14.2|15.02|14.93|14.95|14.99|15.22|15.06|15.38|15.43|15.33|14.75|14.39|14.4|14.27|14.01|14.19|||14.02|13.93|13.88|14.1|13.89|14.04|14.01|13.84|13.6|13.63|13.65|13.78|13.85|14.19|14.05|13.9|14.23|14.7|14.8|14.2|14.15|14.14|13.7|13.69|13.59|13.64|13.3|13.88|14.23|14.17|14.43|14.49|13.9|||||||13.65|13.5|13.65|13.15|12.68|12.43|12.49|12.6|12.42|11.95|11.84|11.67|11.32|11.64|11.99|11.67|11.88|11.77|11.8|11.62|11.77|11.79|11.78|11.71|11.9|11.88|11.63|11.32||11.05|11.11|11.07|11.21|11.13|11.25|11.09|11.28|11.35|11.12|11.2
06944|996081|/equities/anhui-genuine-new-materials-co-ltd|SHANGHAICOMP||7.22|7.26|7.15|7.15|6.99|7.23|6.98|6.98|6.74|7|7.29|7.53|7.63|7.85|7.81|8.02|7.66|7.97|7.38|6.8|8.05|8.05|7.32|7.15|6.57|5.97|5.5|5.73|5.21|4.74|4.4|4.45|4.41|4.6|4.37|4.52|4.66|4.71|4.93||||||4.48|4.08|3.89|3.83|3.72|3.52|3.65|3.69|3.62|||3.75|3.81|3.87|3.87|3.79|3.94|4.04|4.26|4.06|3.77|3.75|3.6|3.58|3.6|3.63|3.64|3.68|3.65|3.73|3.76|3.81|3.82|3.85|3.88|3.96|4.01|4|3.99|3.97|4.07|4.09|4.13|4.09|3.79|3.74|3.75|3.71|3.72|3.85|3.87|3.78|3.75|3.79|3.79|3.86|3.93|4.04|3.9|4.01|4.14|4.14|4.23|4.28|4.28|4.2|4.26|4.37|4.31|4.3|4.38|4.49|4.58|4.66|4.6|4.62|4.62|4.7|4.65|4.63||4.7|4.73|4.84|4.93|5.14|5.03|5.03|4.99|5.07|5.45|5.51|5.64|5.72|5.73|5.88|5.84|5.83|5.74|5.76|5.79|5.96|5.95|5.9|5.89|5.91||||5.88|5.76|5.67|5.63|5.51|5.45|5.45|5.56|5.62|5.95|5.76|6.08|6.2|6.3|6.4|6.39|6.43|||6.45|6.43|6.24|6.12|6.15|6.14|6.16|6.24|6.39|6.43|6.43|6.36|6.31|6.21|6.19|6.18|6.16|5.99|5.92|6.02|5.93|5.96|6.14|6.15|6.07|6.58|6.4|6.3|6.04|5.84|5.92|5.61|5.69|||||||5.5|5.39|5.6|5.7|6.36|6.33|6.89|7.03|7.29|7.38|7.16|7.03|6.93|7.36|7.51|7.56|7.79|7.91|7.95|8.07|8.05|7.99|8.02|8.16|8.26|8.29|8.33|8.38||8.33|8.24|8.01|8.09|8.13|8.27|8.27|8.25|8.25|8.37|8.44
06945|1162062|/equities/anhui-gourgen-traffic-construction|SHANGHAICOMP||6.6|6.58|6.51|6.57|6.61|6.85|6.88|6.92|6.9|7.06|7.19|7.35|7.32|7.31|7.16|7.36|7.29|7.37|7.03|6.83|7|7.02|7|7.05|6.73|6.13|6.13|5.94|5.95|5.99|6.37|6.51|6.6|6.56|6.59|6.43|6.52|6.58|7.04||||||6.47|5.91|5.68|5.72|5.59|5.57|5.67|5.7|5.61|||5.7|5.85|5.39|5.42|5.61|5.63|5.57|5.72|5.45|5.29|5.29|5.12|5.19|5.24|5.27|5.18|5.29|5.28|5.27|5.3|5.38|5.44|5.3|5.18|5.31|5.38|5.38|5.41|5.46|5.52|5.54|5.58|5.51|5.4|5.38|5.38|5.34|5.44|5.55|5.52|5.51|5.58|5.77|5.63|5.68|5.75|5.7|5.61|5.65|5.74|5.81|5.82|5.92|5.95|5.87|5.79|5.87|5.9|5.8|5.95|6.04|6.05|6.1|6.07|6.05|6.14|6.38|6.4|6.38||6.42|6.65|6.76|6.72|6.57|6.6|6.64|6.66|6.7|6.74|6.8|6.97|6.95|6.84|6.94|6.9|6.9|6.9|6.72|6.74|6.83|6.84|6.9|7.04|6.89||||6.77|6.75|6.64|6.63|6.52|6.52|6.68|6.78|7.04|7|7.1|7.46|7.54|7.6|7.51|7.57|7.72|||7.74|7.66|7.64|7.52|7.58|7.53|7.56|7.6|7.26|7.4|7.33|7.34|7.43|7.14|6.91|6.62|6.7|6.55|6.53|6.58|6.43|6.48|6.6|6.71|6.63|7.04|6.77|6.89|6.72|6.59|6.75|6.58|6.62|||||||6.28|6|6.21|7.01|7.6|7.62|7.72|7.9|8.28|8.06|7.64|7.22|7.18|7.9|8.07|8.29|8.47|8.6|8.44|8.32|8.27|8.33|8.39|8.28|8.37|8.33|8.45|8.44||8.39|8.45|8.33|8.37|8.33|8.42|8.43|8.46|8.47|8.52|8.68
06946|1091243|/equities/anhui-great-wall-military-industry|SHANGHAICOMP||13.09|13.11|12.98|14.07|15|13.65|12.59|12.59|12.12|12.37|12.98|13.43|13.74|14.36|15.4|14.01|13.21|13.39|12.58|12.14|12.78|12.7|12.6|12.55|12.46|12.03|12.33|12.5|12.51|12.74|12.66|12.52|13.82|12.89|11.72|11.08|11.6|11.75|11.98||||||10.99|10.09|9.72|9.65|9.43|9.29|9.2|9.18|9.15|||9.14|9.15|9.08|9.36|9.6|9.28|9.22|9.23|9.14|9.21|9.28|9.15|9.07|9.13|9.16|9.16|9.25|9.28|9.37|9.43|9.76|9.85|10.05|10.49|9.74|9.83|10.04|10.1|10.17|10.25|10.2|10.15|9.97|9.78|9.65|9.49|9.3|9.35|9.36|9.39|9.31|9.23|9.13|9.01|9.15|9.06|9.06|8.86|8.95|9.34|9.4|9.58|9.63|9.68|9.64|9.61|9.46|9.52|9.49|9.74|9.78|10|10.17|10.19|10.3|10.19|10.23|10.38|10.19||10.25|10.27|10.48|10.13|10.44|10.45|10.48|10.57|10.7|11.06|11.45|11.42|10.46|10.6|10.76|10.38|10.35|10.38|10.48|10.58|10.89|10.74|10.79|10.78|10.66||||10.74|10.8|10.72|10.75|10.79|10.93|10.9|10.74|10.37|10.13|10.32|10.79|10.57|10.57|10.76|10.95|11.19|||10.9|10.98|10.94|10.87|10.69|10.66|10.81|11.3|11.12|11.19|11.04|11.05|10.96|10.8|10.91|11.17|10.83|10.58|10.57|10.63|10.63|10.87|10.59|10.55|10.44|10.79|10.69|10.58|10.44|10.25|10.2|10|10.1|||||||9.94|9.69|9.21|9.18|9.93|10.05|10.38|10.77|11.02|11.07|10.82|10.37|10.2|10.86|10.97|11.04|11.43|11.68|12.1|12.46|11.96|11.79|11.92|12.27|12.41|12.69|12.48|12.68||12.26|11.98|11.81|11.96|12.07|12.13|11.78|11.96|11.98|12.33|12.37
06947|953123|/equities/anhui-guangxin-agrochemical|SHANGHAICOMP||11.76|11.65|11.37|11.43|11.38|11.81|12|11.85|11.46|11.36|11.44|11.76|11.88|12.16|11.7|11.64|11.65|11.46|11.22|11.08|10.94|10.91|11|11.47|11.24|11.32|11.09|11.14|10.97|11.18|11.28|11.44|11.58|11.53|11.75|11.87|12.24|12.66|14.03||||||12.75|11.65|11.16|11.01|10.4|9.77|9.81|10.11|9.87|||10.04|10.15|10.06|10.1|10.26|10.57|10.68|10.74|10.73|10.61|10.88|10.62|10.6|10.67|10.34|10.45|10.19|10.22|10.36|10.5|10.73|10.94|10.94|11.03|10.91|11.18|11.17|10.92|10.96|11.1|11.05|11.45|11.32|11.22|11.44|11.62|11.39|11.8|11.89|12.18|12.28|12.27|11.68|11.39|11.53|11.7|11.79|11.69|11.64|12.13|12.13|12.03|12.14|12.47|12.59|12.42|12.39|12.39|12.48|12.73|12.97|12.89|13.09|13.24|13.23|13.13|13.36|13.38|13.38||13.66|13.83|13.91|13.86|13.87|14.05|14.26|14.14|14.3|14.31|14.35|14.43|14.87|14.73|14.95|15.01|15.25|15.29|15.23|15.37|15.69|15.66|15.73|15.65|15.53||||15.18|15.08|14.84|14.98|15.45|15.64|15.87|15.41|14.87|14.54|14.78|14.85|14.82|14.75|14.68|14.66|14.64|||14.66|14.64|14.75|14.62|14.62|14.76|14.56|14.57|14.91|15.26|15.33|15.36|15.42|15.25|15.1|15.15|14.82|14.6|14.6|14.73|14.78|14.86|14.88|14.93|14.76|14.7|14.42|14.55|14.45|14.35|14.57|14.2|14.64|||||||14.82|14.19|13.49|12.78|12.73|12.95|13.3|13.39|13.87|14.03|13.81|13.54|13.55|14.13|14.34|14.29|14.83|15.05|14.84|15.02|14.94|14.48|14.16|14.3|14.58|14.67|14.74|14.69||14.94|14.76|14.37|14.6|14.41|14.49|14.55|14.76|14.8|15.05|15.33
06948|100872|/equities/heli|SHANGHAICOMP||17.85|17.56|17.39|17.18|17.28|17.48|17.59|17.55|17.56|17.82|17.98|18.59|18.62|18.9|18.5|19.3|19.11|19.64|19.69|18.65|18.45|18.08|18.39|18.55|18.86|19.07|18.95|18.94|18.8|19.08|19.43|18.83|18.8|20.13|20.34|20.47|21.19|21.33|23.9||||||22.09|20.37|19.16|19.11|19.02|18.53|18.62|18.88|18.99|||18.58|18.76|18.47|17.57|17.52|17.66|17.25|16.98|17.14|17.47|17.58|16.28|15.88|16.13|16.34|16.58|16.43|17.05|17.48|17.44|17.03|17.42|16.85|17.13|17.25|17.85|17.44|17.55|17.32|17.41|17.75|18.39|18.15|17.12|17.19|17.42|16.86|17.53|18|18.29|18.74|18.65|18.75|19.51|19.97|20.45|20.39|19.7|19.16|19.78|20.07|20.45|21.12|21.98|22.12|21.83|21.75|21.51|21.93|21.7|22.05|22.8|23.49|23.48|22.54|22.93|23.33|23.3|23.57||24.04|24.53|25.12|25.35|25.08|25.28|25.04|24.94|25.9|25.77|25.95|25.64|26.15|26.65|26.35|27.26|27.96|27.99|27.92|28.5|28.48|27.45|25.88|26.18|25.43||||24.51|24.38|24.3|24.5|24.74|24.44|25.62|25.9|25.85|25|23.37|23.6|22.81|23.25|21.96|21.7|21.87|||21.5|21.31|21|19.84|19.82|20.31|20.47|20.72|20.13|20.52|20.55|20.74|21.06|20.79|20.87|20.75|21.27|21.88|21.98|21.95|21.43|21.38|21.48|21.43|21.56|21.18|21.06|21.1|21.27|21.59|21.65|20.52|20.35|||||||20.81|19.6|18.93|18.29|18.18|18.1|18.06|17.85|18.84|19.01|18.84|18.65|18.37|18.82|18.87|18.95|19.55|19.4|19.38|19.24|19.12|18.72|18.58|18.13|18.42|18.47|18.5|18.98||18.36|18.42|18.39|18.11|17.67|16.49|16.24|15.99|15.95|15.9|16.66
06949|100999|/equities/hengyuan-coal|SHANGHAICOMP||9.4|9.34|9.36|9.39|9.46|9.75|9.72|9.69|9.73|9.84|9.51|9.6|9.62|9.77|9.81|10|9.85|9.69|9.65|9.52|9.61|9.57|9.77|10.26|10.28|10.08|10.15|10.18|10.09|10.19|10.15|10.22|10.17|10.42|10.52|10.72|10.79|10.83|12.18||||||11.21|10.43|10.04|9.91|9.46|8.96|8.77|8.8|8.6|||8.62|8.65|8.58|8.74|8.78|9.06|9.27|9.18|9.46|9.54|9.47|9.18|9.35|9.25|9.31|9.45|9.55|9.71|10.02|10.14|10.08|10.18|10|10.18|10.16|10.18|10.11|10.18|10.13|10.15|10.32|10.58|10.37|9.83|9.97|10.09|10.09|10.16|10.39|10.53|10.69|10.68|10.89|11.02|11|11.43|11.36|11.9|12.05|11.82|12.02|12.22|12.36|12.49|12.44|12.08|12.01|11.97|11.93|12.14|12.25|12.25|12.4|12.26|12.54|12.66|12.85|12.78|12.59||12.59|12.74|12.78|12.66|12.89|12.98|13.07|13.19|13.13|12.66|12.46|13.35|13.75|13.64|13.69|13.06|13.03|13.05|13.14|13.29|13.39|13.34|13.46|13.17|13.03||||13.15|12.92|13.4|13.45|13.4|13.73|14.3|14.35|14.33|14.14|14.11|13.99|13.73|13.77|13.29|12.96|13.19|||12.91|12.27|12.12|12.29|11.98|11.97|12.14|12.37|12.24|12.15|12.02|12.11|12.18|12.45|12.47|12.37|12.48|12.95|13.25|13.43|13.29|13.17|12.96|12.63|12.37|12.58|12.62|12.85|13.2|12.91|12.22|12.24|11.63|||||||11.38|11.03|10.86|10.77|10.94|11|11.15|11.22|11.52|11.5|11.2|10.6|10.45|10.66|11.08|11.07|11.41|11.4|11.44|11.48|11.54|11.73|11.77|11.63|11.8|11.66|11.73|11.63||11.18|11.32|11.35|11.47|11.34|11.47|11.28|11.38|11.4|11.53|11.75
06950|942800|/equities/jianghuai-auto|SHANGHAICOMP||36.08|35.13|36.8|39.2|39.02|41.2|42.15|40.5|41.44|42.6|43.13|43.49|46.15|47.28|46.12|43.5|41.34|42.67|42.22|40.1|40.95|40.95|37.64|35.49|35.1|34.8|35.59|37.16|36.1|34.98|33.5|31.15|29.56|29.78|29.5|29.28|30.77|30.35|27.59||||||25.08|23.35|22.71|22.61|22.26|22.08|22.76|22.08|22.37|||22.68|23.1|22.6|22.75|23.37|22.86|21.18|20.9|20.92|20.28|20.12|18.5|19.83|20.6|21|20.3|20.5|20.9|20.88|21.13|21.08|20.62|19.33|19.46|20.17|20.09|20.35|20.27|18.72|19.28|19.9|20.1|20.32|19.56|20.35|19.9|19.64|20.24|21.18|21.5|21.28|21.18|21.7|20.66|19.65|19.32|19.54|19.66|18.05|18.06|17.66|17.39|17.18|16.85|16.63|16.18|15.75|15.95|16.23|16.65|16.94|16.7|16.97|16.82|16.84|15.85|15.5|15.5|15.58||15.63|16.03|16.33|16.56|16.38|16.75|16.67|16.27|16.7|17|17.2|17.29|17.68|16.69|15.64|14.94|14.83|15.19|15.43|15.26|15.34|15.55|15.51|15.9|16.43||||16.76|16.85|16.65|16.35|16.15|15.72|15.92|16.16|16.47|15.79|15.8|16.39|16.88|16.95|16.68|16.81|17.15|||16.59|17.42|17.9|16.72|17|17.4|17.65|18.18|18.46|18.95|18.99|19.13|18.85|17.4|17.21|17.79|17.22|17.08|16.06|16.62|16.68|16.91|15.56|15.63|15.55|16|16.3|15.19|14.25|13.53|13.83|12.94|13.55|||||||13.56|12.56|11.54|11.49|12.21|12.34|12.91|13.25|13.75|13.86|13.86|13.31|13.13|13.73|14.06|13.92|14.25|14.53|14.4|14.54|14.58|14.42|14.61|14.79|15.2|15.44|15.71|16.27||16.42|16.07|16.82|16.41|16.53|16.49|16.76|17.22|17.36|17.58|17.69
06951|950055|/equities/anhui-jiuhuashan-tourism-dev|SHANGHAICOMP||33.7|33.59|33.23|33.79|33.48|33.9|33.89|33.99|33.97|34.84|35.15|35.13|36.48|36.9|36.3|37.44|36.78|35.32|35.25|35.27|35.15|34.8|34.95|36.39|37.35|36.66|36.8|37.38|38.36|38.2|35.12|35|33.94|33.83|34.01|34.7|35.35|36.88|42.3||||||39.04|35.89|34.98|34.54|33.98|33.1|33.17|33.6|33.3|||32.93|32.74|33.03|34.04|34.5|34.99|33.81|34.37|34.46|35.07|34.5|33.77|33.7|33.85|33.72|33.59|33.8|34.14|33.15|33.28|32.82|32.32|32|32|32.22|33.19|33.66|32.96|33.33|33.08|32.2|31.85|32|30.1|28.98|29.27|29.32|29.12|29.07|29.28|29.42|29.53|30.08|30.55|31.11|31.87|31.61|31.3|31.44|32.14|31.84|31.52|32.17|32.28|31.47|29.97|30.07|29.97|30.38|30.87|31.29|32.16|32.68|32.95|33.1|32.91|32.98|33.55|33.18||33.48|33.88|35.6|35.99|36.32|35.58|35.25|35.46|34.56|34.68|34.86|35.97|36.78|38.39|37.3|36.38|37.28|35.5|35.11|35.46|34.49|33.5|34.05|34.4|34.25||||35.78|36.14|36.14|36.22|36.26|37.19|38|38.4|39.32|37.29|37.96|40.25|41.08|39.16|39.99|39.56|37.78|||37.82|38.6|38.2|38.38|36.96|36.2|35.3|35.86|36.64|37.32|36.78|37.1|37.18|37.89|38.99|36.96|35.9|34.38|34.88|35.5|33.51|34.36|33|33|32.33|34.16|34.3|35.15|34.53|35.38|35.48|34.69|34.3|||||||32.82|30.15|31.38|32.08|32.7|30.88|32|33.44|31.35|32.18|30.7|29.95|29.37|31.47|33.54|31.3|35.99|33.79|30.72|28.89|29.2|29.88|29.56|27.32|27.47|27.5|27.06|26.6||25.99|25.64|25.1|25.08|25.55|26.38|26.28|26.72|26.87|26.8|27.02
06952|955764|/equities/anhui-kouzi-distillery-co-ltd|SHANGHAICOMP/EMCONSGROWTH||40.97|40.59|40.77|40.5|40.29|41.26|41.39|41.44|41.27|42.41|44|43.95|43.69|44.11|42.9|45.63|44.35|40.98|40.57|40.05|39.88|39.35|39.93|41.95|43.15|42.74|42.7|43.23|42.88|42.4|42.05|41.76|41.99|43.06|43.32|44.25|44.87|47.5|52.74||||||48|43.71|41.21|38.88|38|37.49|36.81|36.69|35|||35.74|36.09|36.14|36.17|35.67|36.04|36.17|36|36|36.38|36.97|35.28|35.47|35.77|36.31|36.34|36.97|36.95|37.36|38.08|37.79|38.09|38|38.25|38.32|38.79|38.98|38.25|38.2|38.35|37.94|38.22|38.2|36.72|37.24|37.25|36.72|36.85|37.63|38.31|38.34|38.45|38.17|37.81|38.26|38.26|38.28|37.37|36.57|36.93|37.49|38.09|39.85|40.05|39.4|40.14|40.5|40.13|40.89|41.19|41.39|41.7|41.48|40.99|40.6|40.75|40.63|40.77|40.61||41.9|42.59|42.98|42.36|41.97|42.46|42.15|42.46|42.9|43.22|43.94|45.2|46.39|46.1|44.17|43.52|43.06|43|43.08|42.59|43.51|43.42|43.82|44.14|43.82||||42.79|41.59|40.9|39.58|39.5|39.68|39.2|38.7|39.27|38.75|39.17|38.9|38.8|38.9|39.56|39.79|41.04|||41.78|41.8|41.97|40.73|41|41.32|41.46|41.26|42.68|43.48|43.22|43.73|42.9|43.28|43.46|43.09|43.25|41.77|41.28|42.07|42.11|42.26|42.62|42.75|42.64|43.08|42.34|42.95|43.15|42.66|43.77|41.91|43.68|||||||44.5|42.9|40.6|38.81|39.79|39.5|40.05|41.11|42.13|42.08|41.63|40.47|40.4|41.59|42.25|41.99|42.38|42.77|42.46|43.02|42.72|43|42.01|42.65|43.23|44.15|44.55|45.2||45.68|45.65|43.76|43.7|43.99|44.16|43.88|43.68|44|44.08|45.07
06953|996090|/equities/anhui-province-natural-gas-developm|SHANGHAICOMP||9.21|9.18|9.08|9.17|9.24|9.35|9.28|9.28|9.15|9.15|9.15|9.33|9.37|9.55|9.42|9.37|9.27|9.06|9.05|8.97|9.02|8.99|9.05|9.35|9.33|9.11|9.04|9.1|9|9.06|9.1|9.14|9.16|9.16|9.24|9.29|9.35|9.38|10.15||||||9.38|8.75|8.61|8.75|8.73|8.11|8|7.99|7.77|||7.8|7.82|7.93|8.02|8.04|8.23|8.24|8.31|8.47|8.65|8.73|8.61|8.87|8.86|8.85|8.79|8.83|8.82|8.97|8.99|9.02|9.01|9.07|9.05|8.95|9.11|9.1|9.04|9.01|9.1|9.09|9.3|9.47|9.26|9.4|9.35|9.22|9.25|9.31|9.12|9.28|9.31|9.17|9.29|9.19|9.63|9.19|9.17|9.06|8.87|8.78|8.85|8.83|8.76|8.53|8.31|8.17|8.17|8.14|8.2|8.26|8.31|8.32|8.34|8.49|8.83|8.88|8.9|8.85||8.83|8.69|8.87|8.9|9.06|9.18|9.23|9.28|9.33|9.24|9.29|9.34|9.32|9.35|9.37|9.2|9.22|9.33|9.44|9.54|9.24|9.18|9.19|9.28|9.26||||8.98|8.84|8.77|8.82|8.72|8.74|8.91|9.03|8.88|8.82|8.86|9.17|9.19|9.15|9.11|9.07|9.06|||9.1|9.15|8.54|8.55|8.28|8.32|8.29|8.39|8.43|8.42|8.4|8.46|8.39|8.19|8.18|8.11|8.2|8.15|8.13|8.15|7.9|7.82|7.8|7.8|7.69|7.96|7.85|7.85|7.8|7.69|7.71|7.6|7.65|||||||7.35|7.07|7.14|7.15|7.61|7.8|8.14|8.3|8.46|8.51|8.23|7.9|7.73|8.19|8.25|8.39|8.64|8.76|8.82|8.99|8.89|8.91|8.95|9.04|9.21|9.19|8.99|8.94||8.72|8.74|8.72|8.64|8.78|8.94|8.91|9.14|9.5|9.41|9.96
06954|100450|/equities/quanchai-eng|SHANGHAICOMP||8.12|8.13|7.98|8.08|8.05|8.27|8.3|8.2|8.07|8.11|8.15|8.25|8.32|8.38|8.3|8.37|8.26|8.18|8.08|7.97|8.13|8.23|8.07|8.06|8.18|7.71|7.53|7.64|7.48|7.32|7.33|7.33|7.29|7.37|7.36|7.52|7.67|7.98|8.53||||||7.86|7.28|6.95|6.97|6.78|6.67|6.51|6.51|6.36|||6.48|6.53|6.51|6.49|6.51|6.58|6.59|6.55|6.55|6.54|6.55|6.39|6.38|6.41|6.42|6.31|6.42|6.48|6.62|6.69|6.73|6.72|6.74|6.71|6.78|6.77|6.77|6.81|6.79|6.86|7|7.17|6.96|6.78|6.8|6.69|6.45|6.53|6.65|6.7|6.72|6.66|6.76|6.77|6.89|6.89|6.84|6.64|6.57|6.62|6.66|6.81|6.86|6.85|6.77|6.88|6.76|6.73|6.63|6.76|6.87|7.05|7.08|7.04|6.93|6.96|7.03|7.04|6.97||6.97|7.08|7.17|7.21|7.49|7.46|7.54|7.49|7.52|7.51|7.53|7.71|7.74|7.84|7.91|7.86|7.85|7.9|7.91|8.05|8.35|8.04|7.95|7.97|7.93||||7.88|7.9|7.66|7.56|7.47|7.42|7.45|7.58|7.58|7.53|7.65|8.06|8.28|8.15|8.13|8.16|8.18|||8.39|8.57|8.36|8.19|8.03|8.17|8.31|8.75|9.2|9.2|8.46|8.4|8.23|8.07|8.17|8.21|8.28|8.07|8.09|8.3|8.55|8.69|9.44|8.58|7.8|7.88|7.71|7.7|7.31|7.03|6.97|6.64|6.63|||||||6.31|6.03|6.23|6.67|7.32|7.47|7.96|8.21|8.52|8.63|8.35|8.01|7.8|8.45|8.55|8.72|8.92|9.14|9.04|9.31|9.1|9.19|9.2|9.3|9.41|9.51|9.58|9.72||9.63|9.38|9.24|9.51|9.52|9.85|10.1|11.21|10.74|11.18|11.41
06955|100712|/equities/shanying-paper|SHANGHAICOMP||1.85|1.85|1.82|1.83|1.83|1.9|1.91|1.91|1.89|1.94|1.88|1.92|1.97|2.04|2.05|2.13|2.18|2.01|2.03|1.98|1.87|1.88|1.79|1.83|1.83|1.77|1.81|1.83|1.75|1.75|1.61|1.61|1.61|1.63|1.65|1.68|1.74|1.82|2.03||||||1.86|1.72|1.66|1.58|1.47|1.42|1.41|1.42|1.39|||1.4|1.41|1.4|1.41|1.41|1.43|1.43|1.44|1.44|1.46|1.46|1.43|1.43|1.43|1.43|1.43|1.43|1.44|1.45|1.45|1.45|1.46|1.45|1.46|1.46|1.48|1.47|1.46|1.46|1.48|1.47|1.46|1.46|1.42|1.41|1.41|1.39|1.43|1.47|1.46|1.46|1.47|1.48|1.48|1.52|1.54|1.52|1.53|1.53|1.49|1.5|1.51|1.52|1.54|1.58|1.55|1.48|1.47|1.49|1.46|1.48|1.53|1.56|1.57|1.57|1.58|1.6|1.59|1.6||1.6|1.61|1.63|1.65|1.73|1.77|1.77|1.78|1.8|1.81|1.83|1.86|1.88|1.9|1.9|1.88|1.88|1.88|1.88|1.87|1.88|1.88|1.88|1.89|1.89||||1.85|1.84|1.8|1.8|1.84|1.9|1.81|1.83|1.82|1.81|1.8|1.86|1.88|1.88|1.91|1.9|1.89|||1.87|1.87|1.86|1.87|1.83|1.85|1.85|1.86|1.87|1.88|1.88|1.88|1.87|1.85|1.85|1.86|1.86|1.85|1.84|1.83|1.77|1.77|1.8|1.81|1.8|1.85|1.82|1.81|1.77|1.76|1.78|1.73|1.74|||||||1.73|1.67|1.65|1.61|1.72|1.74|1.8|1.8|1.85|1.85|1.82|1.77|1.74|1.82|1.83|1.85|1.89|1.91|1.92|1.93|1.91|1.9|1.9|1.92|1.95|1.95|1.96|1.96||1.96|1.96|1.92|1.93|1.95|1.98|1.99|2.03|2.03|2.06|2.06
06956|101017|/equities/suncreate-elec|SHANGHAICOMP||24.5|24.23|23.87|23.59|23.59|24.9|25.45|25.2|24.3|24.09|25.72|26.27|26.8|28.8|28.7|28.94|28.15|28.95|27.4|26.62|30.22|30.85|28.91|28.25|29.89|28.5|27.8|28.49|28|28.8|28.51|25.92|24.12|23.73|22.92|23.41|23.87|24.41|22.51||||||20.46|18.9|17.19|17.17|16.79|17.3|16.1|16.14|15.87|||15.74|15.45|15.3|15.38|15.28|15.81|15.69|15.47|15.63|16.86|15.59|15.11|15.07|15.18|15.42|15.31|15.64|15.76|16.14|16.22|16.66|16.7|16.74|16.9|17|17.47|17.98|18.5|18.29|18.65|19.45|20.2|18.7|17.02|17.22|16.24|15.45|15.63|15.88|15.84|15.69|15.41|15.7|15.73|15.99|16.35|16.36|16.2|16.43|16.67|16.7|17.14|17.5|17.75|17.69|17.84|17.6|17.6|17.82|18.26|18.6|19.18|19.59|19.22|18.84|18.7|19.23|19.4|19.18||18.6|19.3|20|19.67|20.48|20.58|20.16|21.18|20.7|21.09|22.31|23.75|22.3|21.82|22.28|22.46|20.91|20.62|20.99|21.88|27.29|24.89|22.63|20.57|19.1||||19.55|20.11|19.49|18.8|19.93|19.22|17.47|16.08|16.27|15.05|15.4|15.91|16.37|16.65|17.3|18.54|17.68|||18.1|19.19|19.33|19.34|18.06|17.38|18.11|19.7|20.67|19.53|17.96|17.75|17.98|17.6|17.29|18.58|17.55|16.53|15.78|16|15.9|15.7|15.05|15|14.59|15.58|15.28|15.03|14.75|13.93|13.95|13.25|13.03|||||||12.41|12|11.71|12.97|13.92|13.79|14.35|16.46|16.95|17.4|16.96|16.14|15.91|16.87|17.31|17.29|18|18.32|18.64|19.39|18.47|18.5|18.69|18.81|19.68|19.88|19.97|20.3||20.05|19.74|19.34|19.6|19.89|19.82|19.53|19.8|19.91|20.39|20.74
06957|100475|/equities/tongfeng|SHANGHAICOMP||7.27|7.32|7.01|7.05|7.14|7.44|7.3|7.24|7.11|7.35|7.54|7.81|7.67|7.92|7.94|8.17|7.76|7.73|7.8|7.68|8.23|8.57|8.16|8.35|8.48|7.71|7.05|7.02|7.06|6.49|6.43|6.32|5.95|5.76|5.66|5.78|5.9|6.1|6.56||||||6.02|5.5|5.34|5.21|5.12|5.09|5.17|5.1|5.05|||5.01|4.67|4.7|4.67|4.65|4.77|4.79|4.73|4.79|4.82|4.82|4.69|4.61|4.66|4.67|4.61|4.67|4.74|4.78|4.87|4.91|4.89|4.83|4.78|4.82|4.89|4.84|4.88|4.82|4.96|5.08|5.11|5.04|4.88|4.86|4.8|4.76|4.87|5.01|5.02|5.05|5.01|5.2|5.22|5.21|5.29|5.33|5.12|5.1|5.04|5.05|5.17|5.23|5.2|5.24|5.38|5.22|5.17|5.12|5.33|5.42|5.58|5.61|5.6|5.57|5.48|5.56|5.68|5.28||5.22|5.42|5.44|5.62|5.79|5.75|5.68|5.69|5.71|5.63|5.75|5.9|5.89|5.88|5.83|5.76|5.68|5.7|5.69|5.78|5.89|5.88|5.83|5.86|5.87||||5.82|5.82|5.66|5.46|5.43|5.24|5.26|5.41|5.55|5.46|5.45|5.81|5.93|5.94|6.05|6.1|6.03|||6.11|6.15|6.14|6.08|5.98|6.06|6.11|6.25|6.55|6.27|6.24|6.28|6.05|5.75|5.76|5.81|5.77|5.64|5.57|5.64|5.61|5.63|5.74|5.74|5.54|5.88|5.77|5.69|5.5|5.34|5.41|5.05|5|||||||4.72|4.46|4.67|4.89|5.38|5.39|5.74|6.03|6.39|6.48|6.41|6.09|5.99|6.41|6.55|6.64|6.88|6.94|6.94|7.03|7.04|7.04|7.21|7.22|7.47|7.56|7.72|7.86||7.75|7.61|7.46|7.46|7.5|7.64|7.65|7.72|7.88|7.71|7.71
06958|1031220|/equities/anhui-transport|SHANGHAICOMP||9.86|9.83|9.62|9.8|9.68|9.8|9.81|9.83|9.68|9.56|9.71|9.87|9.96|10.2|9.94|10.16|10.03|10.21|9.28|9.16|9.41|9.61|9.27|9.52|9.51|9.4|9.36|9.5|9.59|9.26|9.2|9.29|9.18|9.08|9.03|9.09|9.39|9.45|10.25||||||9.41|8.65|8.34|8.23|7.95|7.71|7.72|7.75|7.58|||7.71|7.78|7.77|7.82|7.88|8.3|7.94|7.94|7.99|8.1|8.19|8.03|8.05|8.06|7.98|7.76|7.89|7.97|8.24|8.3|8.6|8.73|8.79|8.52|8.59|8.77|8.7|8.78|8.7|8.84|8.87|8.7|8.57|8.32|8.15|8.11|8.01|7.99|8.2|8.18|8.37|8.34|8.54|8.53|8.7|8.86|8.74|8.64|8.55|8.59|8.64|9.16|9.2|9.34|9.38|9.37|9.17|9.19|9.06|9.38|9.47|9.75|9.83|9.44|9.46|9.44|9.49|9.51|9.49||9.6|9.91|10.21|10.33|9.88|9.83|9.99|10.04|10.08|10.13|10.16|10.57|10.54|10.76|11.02|10.99|11.04|11.04|11.19|11.2|11.23|11.33|11.1|11.14|11.24||||11.71|12.1|12.36|11.58|11.66|11.46|11.7|12.5|11.56|10.51|9.84|9.67|9.76|9.79|10.05|10.08|9.88|||9.97|10.24|10.33|10.52|9.91|9.5|9.9|10.2|10.93|10.43|9.48|8.74|8.67|8.58|8.57|8.61|8.56|8.53|8.37|8.42|8.34|8.35|8.44|8.46|8.46|8.68|8.6|8.61|8.54|8.38|8.45|8.42|8.37|||||||8.13|7.72|7.68|7.77|8.2|8.19|8.47|8.69|8.9|8.86|8.73|8.3|8.06|8.39|8.56|8.73|8.87|8.96|9.02|9.09|8.91|8.87|8.93|9.07|9.09|9|8.99|9.02||8.9|8.8|8.69|8.66|8.76|8.88|8.89|8.98|9|9.16|9.2
06959|100660|/equities/anhui-water|SHANGHAICOMP||5.01|4.98|4.94|4.9|4.92|5.03|5.07|5.05|5.11|5.18|5|5.03|5.1|5.14|5.3|5.33|5.25|5.08|5.09|4.95|4.97|4.88|4.86|4.99|4.96|4.9|4.89|4.94|4.89|4.93|4.94|5.09|5.1|5.09|5.15|5.03|5.22|5.05|5.34||||||4.9|4.57|4.47|4.39|4.24|4.16|4.14|4.16|4.1|||4.06|4.03|3.98|3.93|3.96|4.03|4|4.03|4.06|4.13|4.19|4.13|4.18|4.2|4.19|4.15|4.18|4.2|4.27|4.26|4.27|4.27|4.29|4.24|4.22|4.24|4.17|4.16|4.17|4.22|4.22|4.24|4.21|4.13|4.1|4.09|4.05|4.06|4.1|4.12|4.13|4.15|4.15|4.17|4.19|4.28|4.24|4.22|4.23|4.29|4.32|4.41|4.45|4.41|4.41|4.35|4.34|4.33|4.3|4.69|4.68|4.71|4.76|4.7|4.7|4.69|4.72|4.75|4.81||4.83|4.85|4.92|4.9|4.88|4.92|4.97|5|5.06|5.05|5.06|5.12|5.19|5.18|5.24|5.18|5.16|5.12|5.12|5.14|5.08|4.99|5|4.97|4.98||||4.99|4.98|5.03|5.16|5.17|5.22|5.33|5.32|5.29|5.15|5.14|4.98|4.92|4.93|4.91|4.96|4.97|||4.9|4.9|4.89|4.86|4.85|4.9|4.95|4.85|4.82|4.87|4.73|4.74|4.75|4.7|4.73|4.74|4.75|4.7|4.65|4.7|4.67|4.67|4.72|4.75|4.73|4.79|4.72|4.74|4.72|4.71|4.76|4.65|4.71|||||||4.67|4.53|4.44|4.47|4.66|4.71|4.84|4.96|5.01|4.99|4.9|4.66|4.51|4.69|4.74|4.76|4.87|4.85|4.84|4.85|4.8|4.8|4.79|4.82|4.85|4.77|4.72|4.72||4.66|4.62|4.55|4.55|4.6|4.65|4.63|4.63|4.64|4.71|4.71
06960|101120|/equities/xinhua-media|SHANGHAICOMP||7.17|7.21|7.09|7.09|7.01|7.3|7.29|7.28|7.1|7.47|7.77|7.74|7.78|7.84|7.84|7.77|7.64|7.73|7.6|8.01|8.15|7.58|7.84|8.1|7.68|7.25|7.16|7.19|7.5|7.16|7.11|7.04|7.08|7.07|7.04|7.06|7.28|7.46|8.32||||||7.58|7|6.68|6.68|6.12|5.99|6.09|6.26|6.3|||6.46|6.65|6.75|6.72|6.74|6.8|6.82|6.61|6.6|6.53|6.68|6.63|6.47|6.39|6.4|6.55|6.76|7.21|6.82|6.78|6.65|6.61|6.56|6.58|6.65|6.57|6.57|6.6|6.41|6.48|6.4|6.38|6.34|6.06|6.05|6.04|5.95|5.9|5.96|6.07|6.13|6.11|6.17|6.2|6.29|6.45|6.56|6.54|6.53|6.7|6.78|6.83|6.86|6.8|6.74|7|6.99|6.98|6.72|6.84|7.01|7.06|7.08|7.3|7.56|7.69|7.26|7.25|7.02||6.99|7.02|7.19|7.33|7.53|7.37|7.21|7.29|7.43|7.46|7.37|7.67|7.72|7.75|7.74|7.39|7.42|7.41|7.41|7.35|7.46|7.5|7.61|7.73|7.63||||7.5|7.51|7.14|6.99|7.17|7.27|7.3|7.53|7.89|8.16|8.06|7.75|7.58|7.75|7.5|7.69|7.78|||7.88|8.04|8.08|7.64|7.76|7.76|8.03|8.54|8.59|8.76|8.45|8.24|8.05|7.59|7.79|8|7.44|7.44|7.46|7.3|7.4|7.57|7.48|7.13|7.01|7.3|7.01|6.87|6.76|6.74|6.78|6.82|6.62|||||||6.46|5.97|5.91|6.1|6.52|6.49|6.67|6.81|6.98|7.1|7.04|6.5|6.39|6.75|6.82|6.77|6.97|6.91|7|7.02|7.03|6.9|6.97|7.09|7.19|7.22|7.32|7.1||7|6.79|6.72|6.87|6.88|7.5|7.67|7.95|8.04|8.22|8.24
06961|100529|/equities/chaodong-cem|SHANGHAICOMP||10.29|9.5|9.07|9.15|8.92|9.5|9.64|9.6|9.46|9.51|10.11|10.53|10.8|10.63|11.29|11.95|12.2|11.97|10.88|9.89|9.23|8.89|8.26|9.07|8.42|8.15|8.48|8.25|8.33|8.66|8.35|7.91|7.34|7.49|7.58|7.28|7.94|8.79|9.24||||||8.4|7.99|8|7.28|6.62|6.24|6.18|5.74|5.64|||5.38|5.35|5.37|5.43|5.39|5.52|5.35|5.3|5.32|5.43|5.51|5.3|5.22|5.27|5.33|5.45|6.05|6.05|6.1|6.14|6.22|6.3|6.2|6.19|6.18|6.35|6.35|6.35|6.36|6.38|6.49|6.53|6.59|6.28|6.28|6.25|6.14|6.12|6.21|6.18|6.15|6.1|6.16|6.12|6.14|6.23|6.23|6.2|6.2|6.3|6.35|6.35|6.43|6.48|6.45|6.49|6.71|6.45|6.3|6.29|6.38|6.29|6.5|6.55|6.52|6.68|6.56|6.33|6.39||6.27|6.2|6.4|6.53|6.21|6.27|6.26|6.31|6.32|6.32|6.36|6.49|6.53|6.67|6.7|6.63|6.63|6.78|6.74|6.61|6.72|6.73|6.8|6.95|7||||7.06|7.07|7.04|6.47|6.35|6.34|6.33|6.39|6.46|6.35|6.55|6.74|6.62|6.67|6.76|6.76|6.76|||6.84|6.93|6.91|6.84|6.82|6.86|6.92|7.18|7.48|7.58|7.49|7.6|7.66|7.42|7.54|7.41|7.41|7.31|7.26|7.45|7.45|7.64|7.73|7.95|7.97|8.29|7.69|7.65|7.45|7.38|7.54|7.38|6.84|||||||6.69|6.73|7.01|7.56|7.95|7.6|7.53|7.64|8.5|9.43|10.68|10.31|9.78|9.79|10.1|9.58|8.71|7.92|7.54|7.2|7.3|7.3|7.16|7.26|7.47|7.24|7.08|7.07||7.15|7.23|6.93|6.9|6.98|7.15|7.15|7.27|7.35|7.62|7.83
06962|953916|/equities/anhui-yingjia-distillery-co-ltd|SHANGHAICOMP||62.79|61.99|62.58|61.98|61.61|62.99|63.65|63.78|63.2|64.95|67.5|68.5|68|68.5|66|69|67.75|62.25|61.64|61.48|62.45|60.85|62.52|67|68.33|66.78|65.4|67.97|64.77|63.6|63.99|63.36|63.95|65.78|65.95|65.34|67.32|69.77|80.19||||||72.92|66.29|60.26|56.35|55.17|53.71|52.15|52.1|49.45|||49.95|51.41|50.67|50.94|49.99|51.51|51.3|51.49|51.16|49.98|51.38|49.09|48.58|49.39|50.72|51.89|51.3|52|52.18|52.83|50.74|50.99|51.39|52.19|52.37|54.02|54.15|53.33|52.13|52.08|50.26|52.5|52.6|50|51.5|52.37|53.52|54.38|57.45|60|60.44|62.27|59.84|57.2|57.62|57.4|57.5|56.1|55.3|55.49|56.74|58.3|59.82|60.16|58.4|59.2|60.8|61.16|60.16|60.5|59.33|59.93|60.54|61.99|61.54|61.71|62.17|63.45|64.63||66.36|66.43|68.78|69|69.75|70.2|70.2|70.6|70.9|71.36|70.79|72.13|72.9|72.91|73.77|74.18|74.48|73.65|74.45|74|75.57|75.1|75.71|76.31|75.2||||72.47|73.03|69.99|65.88|65.2|65.2|64|62.08|63.23|62.7|64.2|64.88|62.8|62.1|63.5|63.88|66.08|||67.89|68.28|70|66.01|66.6|67.37|66.99|66.66|68.37|68.4|68.68|69.49|68|69.35|68.88|70.13|70|65.5|62.95|63.66|63.2|63.5|64.03|64|64|64.12|63.92|65.54|67.4|64.4|64.47|62.67|61.26|||||||57|55.65|53.12|51.3|52.1|50.99|52.35|53.6|55.06|56.93|56.68|57|56.87|58.68|59.64|57.92|59.66|60.97|60.67|60.99|61.05|60.9|60.95|61.13|62.37|63.38|63.84|66.1||67.51|67.18|65.11|64.9|65.38|64.73|64.56|65.49|65.49|65.39|66.18
06963|1052665|/equities/anhui-zhongyuan-new-materials|SHANGHAICOMP||10.42|11.78|10.98|12.2|13.56|12.33|11.21|10.19|9.26|8.81|9.1|9.15|8.83|8.97|8.88|8.79|8.63|8.52|8.41|8.24|8.31|8.3|8.41|8.63|8.55|8.49|8.27|8.39|8.41|8.27|8.22|8.11|8.04|8.22|8.24|8.46|9.06|9.45|9.53||||||8.67|7.9|7.39|7.36|7.18|7.06|7.03|7.04|6.9|||7.03|7.09|7.04|6.98|6.96|7.07|7.15|7.2|7.1|7.2|7.17|6.94|6.9|6.94|6.73|6.57|6.75|6.77|6.83|6.87|6.91|6.92|6.92|6.88|6.9|7|6.9|6.91|6.86|6.95|7.04|7.11|7.02|6.8|6.82|6.81|6.65|6.63|6.82|6.81|6.79|6.89|7.15|7.18|7.31|7.42|7.35|7.12|7.1|7.13|7.11|7.28|7.45|7.25|7.2|7.21|7.19|7.13|6.97|7.07|7.28|7.48|7.52|7.29|7.24|7.26|7.37|7.38|7.29||7.35|7.45|7.67|7.8|8.27|8.32|8.5|8.65|8.6|8.3|8.4|8.5|8.78|8.96|9.02|8.79|8.65|8.45|8.45|8.49|8.96|8.84|8.69|8.75|8.68||||8.66|8.58|8.54|8.37|8.03|8.02|8.29|8.37|8.33|8.15|8.17|8.99|9.46|9.55|10.1|10.23|10.55|||10.96|11.76|10.78|9.8|9.04|9.32|9.17|8.88|8.95|9.13|9.1|9.45|8.7|8.44|8.36|8.16|8.06|8.03|7.92|8.24|8.13|8.1|8.3|8.28|8.06|8.79|8.59|8.53|8.2|7.93|7.91|7.55|7.59|||||||7.28|6.97|7.07|7.56|8.28|8.25|8.88|9.19|9.58|9.66|9.46|9.29|9.3|9.88|10.13|10.19|10.53|10.71|10.68|10.85|10.71|10.69|10.65|10.65|10.94|10.83|10.87|10.9||10.86|10.82|10.45|10.56|10.55|10.74|10.69|10.7|10.63|10.72|10.79
06964|994587|/equities/anji-foodstuff-co-ltd|SHANGHAICOMP||8.96|8.55|8.4|8.23|8.09|8.08|8.05|7.97|7.8|8.02|8.1|8.15|8.25|8.31|8.24|8.6|8.8|8.19|8.1|7.94|7.98|7.82|7.83|8|7.89|7.59|7.5|7.57|7.55|7.42|7.4|7.38|7.35|7.44|7.46|7.64|7.6|8.19|8.8||||||8.08|7.55|7.15|6.96|6.86|6.84|6.78|6.69|6.45|||6.58|6.67|6.72|6.7|6.64|6.7|6.69|6.72|6.6|6.63|6.67|6.5|6.48|6.45|6.47|6.4|6.55|6.53|6.66|6.76|6.85|6.74|6.73|6.81|6.91|7.32|7.87|7.29|7|6.75|6.72|6.73|6.67|6.45|6.5|6.43|6.4|6.43|6.59|6.63|6.55|6.55|6.62|6.61|6.75|6.82|6.76|6.55|6.59|6.84|6.81|7.05|7.29|6.98|6.83|6.9|7.04|6.95|6.9|6.98|7.11|7.2|7.31|7.32|7.33|7.38|7.51|7.5|7.44||7.49|7.47|7.59|7.66|7.82|8.03|7.94|7.99|8.1|8.2|8.26|8.54|8.58|8.62|8.72|8.76|8.71|8.79|8.81|8.81|9.17|9.45|8.99|9.15|9.45||||8.75|8.88|8.57|8.76|8.47|8.53|8.72|8.47|8.48|8.25|8.19|8.92|9.25|9.02|9.3|9.32|9.79|||9.17|9.5|9.17|8.34|8.3|8.42|8.25|8.35|8.63|8.63|8.45|8.39|8.3|8.24|8.3|8.25|8.23|7.96|7.77|7.85|7.75|7.84|8.07|8.18|8.06|8.84|8.25|8.13|7.86|7.54|7.64|7.04|7.03|||||||6.6|6.49|6.81|7.46|8.15|8.18|8.63|9.02|9.34|9.38|9.11|8.78|8.79|9.46|9.65|9.85|10.29|10.29|10.35|10.57|10.48|10.43|10.31|10.44|10.64|10.75|10.88|11.11||10.6|10.74|10.7|10.34|10.31|10.34|10.36|10.64|11.02|11.25|11.44
06965|1141904|/equities/anji-microelectronics-tech-co-ltd|SHANGHAICOMP||157.23|156.51|153.5|152.57|152.95|158.64|159.6|160.33|161.48|154.68|156.45|161.25|166.65|173.95|174.68|169.99|162.63|165.89|164.46|159.75|154.39|156.28|154.8|145.87|142.22|144.87|141.51|142.49|142.68|152.58|148.88|133.78|133.16|137.8|137.88|139.6|154.7|171.45|168.01||||||141.8|120|111.99|112.66|110|107.74|107.27|110.5|106.87|||107.53|107.98|107.85|107.2|110|108.9|110.7|110.97|111.29|113.31|114.5|111.11|108.1|107.36|105.2|99.29|100.45|101.2|102.11|104.02|104.43|104.65|108.56|109.13|107.48|112.3|109.99|108.46|108.54|111.5|115.56|116.84|115|109.67|109.45|109.7|108.83|111.5|120.29|124.21|125.8|124.88|123.2|121.93|122|118.38|118.18|124.7|125.15|124.68|123.34|124.99|126.28|124.88|126.74|128.76|128.39|127.9|128.32|133.8|132.5|135.19|135.67|137.69|135|132.66|135|133.6|131.98||170.09|171.72|169.36|165.52|165.88|160.97|162.37|163.1|168|162.28|154.91|158.58|162.78|164.97|164.19|162.2|162.38|162.46|164.88|164.9|168.99|169.5|166.45|170.9|168.86||||167.5|163.6|142|141.16|136.78|136.41|137.41|141.85|144.3|141.68|139.78|137.96|133.7|137.99|142.4|140.43|141.5|||144.5|142.39|140.93|136.69|134.48|136.25|141.55|143.9|143.67|145.37|143.26|144.6|145|146|148.79|152.24|151.5|147.88|148.98|151.97|150.99|156.1|157.61|154.95|156.66|150.4|149.77|149.3|150.48|146.88|147.47|144.8|152|||||||158|152.68|142.08|133.31|128.55|131.93|124.28|129.71|137.12|137.88|136.77|133.9|134.7|142.08|147.48|141.28|139.16|142.46|141.95|143.99|143.34|144.69|146|146.06|150.13|152.38|157.17|160.85||161.66|159.98|158.18|156.95|163.42|163.75|163.8|164.8|167.5|169.1|173
06966|100714|/equities/anyang-iron|SHANGHAICOMP||1.89|1.9|1.85|1.87|1.88|1.95|1.93|1.93|1.9|1.97|1.92|1.98|2.01|2.04|2.09|2.15|2.17|2.1|2.21|2.3|2.26|2.05|1.98|2.05|1.87|1.74|1.66|1.69|1.64|1.63|1.64|1.67|1.66|1.65|1.66|1.69|1.71|1.79|1.96||||||1.82|1.67|1.64|1.69|1.54|1.43|1.37|1.37|1.35|||1.36|1.32|1.32|1.33|1.35|1.37|1.37|1.37|1.39|1.4|1.41|1.39|1.39|1.4|1.41|1.39|1.41|1.41|1.42|1.43|1.45|1.44|1.43|1.44|1.43|1.45|1.44|1.43|1.44|1.45|1.46|1.47|1.46|1.43|1.42|1.41|1.4|1.42|1.44|1.44|1.44|1.44|1.45|1.46|1.47|1.49|1.47|1.45|1.46|1.48|1.48|1.5|1.52|1.5|1.46|1.45|1.48|1.46|1.43|1.5|1.53|1.58|1.59|1.59|1.58|1.59|1.59|1.59|1.6||1.6|1.64|1.65|1.65|1.7|1.71|1.74|1.72|1.72|1.72|1.74|1.76|1.77|1.76|1.78|1.78|1.83|1.72|1.72|1.74|1.75|1.75|1.75|1.76|1.76||||1.79|1.8|1.76|1.76|1.73|1.74|1.79|1.81|1.77|1.77|1.8|1.87|1.9|1.94|1.97|1.99|2.07|||2.22|2.22|2.02|1.84|1.84|1.86|1.86|1.88|1.88|1.88|1.86|1.9|1.89|1.89|1.84|1.81|1.8|1.79|1.79|1.81|1.77|1.77|1.79|1.82|1.81|1.91|1.85|1.82|1.81|1.8|1.81|1.75|1.77|||||||1.7|1.67|1.71|1.8|1.91|1.94|2.03|2.07|2.1|2.1|2.03|1.95|1.91|2|2.02|2.04|2.11|2.14|2.15|2.17|2.15|2.17|2.17|2.18|2.23|2.2|2.19|2.17||2.15|2.15|2.12|2.13|2.14|2.16|2.17|2.2|2.2|2.24|2.27
06967|100591|/equities/anyuan-coal|SHANGHAICOMP||2.67|2.69|2.65|2.67|2.59|2.62|2.61|2.58|2.54|2.6|2.63|2.67|2.72|2.74|2.8|2.92|2.9|2.65|2.64|2.53|2.6|2.6|2.47|2.53|2.54|2.47|2.42|2.4|2.3|2.29|2.29|2.36|2.27|2.31|2.31|2.39|2.43|2.4|2.59||||||2.35|2.17|2.1|2.11|2.14|1.97|1.95|1.99|1.87|||1.87|1.86|1.84|1.9|1.88|1.89|1.88|1.89|1.91|1.91|1.9|1.86|1.88|1.89|1.87|1.86|1.88|1.89|1.9|1.92|1.95|1.93|1.95|1.96|1.98|2.05|2.24|2.09|1.98|1.87|1.88|1.87|1.85|1.8|1.79|1.77|1.75|1.77|1.82|1.79|1.78|1.79|1.8|1.82|1.82|1.86|1.83|1.78|1.83|1.87|1.87|1.9|1.92|1.91|1.85|1.83|1.86|1.84|1.82|1.83|1.87|1.9|1.95|1.93|1.96|1.99|2|1.98|1.97||1.94|1.99|2.02|2.08|2.16|2.17|2.2|2.24|2.24|2.25|2.24|2.26|2.31|2.31|2.33|2.24|2.24|2.22|2.2|2.25|2.27|2.28|2.29|2.27|2.28||||2.28|2.25|2.18|2.18|2.13|2.15|2.29|2.38|2.46|2.36|2.46|2.57|2.78|2.57|2.53|2.52|2.51|||2.48|2.46|2.41|2.36|2.37|2.36|2.39|2.45|2.52|2.53|2.53|2.54|2.48|2.47|2.45|2.45|2.45|2.42|2.42|2.46|2.43|2.46|2.49|2.46|2.39|2.52|2.48|2.49|2.48|2.49|2.36|2.26|2.25|||||||2.13|2.1|2.18|2.38|2.54|2.56|2.69|2.74|2.9|2.91|2.76|2.65|2.61|2.74|2.87|2.99|3.13|3.18|3.25|3.47|3.36|3.53|3.55|3.3|3.4|3.4|3.43|3.33||3.05|3.12|3.19|3.34|3.24|3.34|3.27|3.43|3.37|3.58|3.32
06968|996184|/equities/anzheng-fashion-group-co-ltd|SHANGHAICOMP||5.99|5.99|5.84|5.9|5.94|6.26|6.27|6.66|6.71|6.41|5.83|5.51|5.62|5.71|5.69|5.78|5.72|5.68|5.59|5.52|5.75|5.75|5.48|5.64|5.67|5.35|5.22|5.19|5.15|5.12|5.12|5.15|5.11|5.16|5.04|5.12|5.2|5.38|5.69||||||5.24|4.86|4.73|4.64|4.45|4.4|4.42|4.41|4.31|||4.32|4.34|4.35|4.35|4.35|4.4|4.35|4.32|4.37|4.41|4.38|4.27|4.22|4.21|4.2|4.21|4.46|4.9|6.14|5.75|5.82|5.49|4.99|4.61|4.62|4.68|4.78|4.61|4.61|4.56|4.48|4.45|4.4|4.24|4.18|4.15|4.1|4.09|4.22|4.18|4.15|4.15|4.22|4.26|4.25|4.34|4.28|4.2|4.23|4.33|4.34|4.41|4.48|4.47|4.41|4.47|4.51|4.46|4.33|4.39|4.49|4.52|4.68|4.66|4.66|4.69|4.73|4.71|4.66||4.68|4.71|4.89|4.87|5.08|5.08|5.11|5.19|5.2|5.41|6.35|6.88|6.25|5.72|5.82|5.8|5.72|5.7|5.63|5.45|5.54|5.55|5.58|5.58|5.5||||5.62|5.77|5.47|5.45|5.38|5.28|5.17|5.24|5.46|5.27|5.34|5.85|5.94|5.95|5.93|5.97|6.04|||6.11|6.02|5.88|5.77|5.65|5.65|5.79|5.93|6.09|6.15|5.88|5.9|5.8|5.72|5.75|5.75|5.82|5.84|6.01|6.6|6|5.62|5.58|5.48|5.36|5.9|5.66|5.79|5.37|5.13|5.18|4.97|4.85|||||||4.46|4.48|4.62|5.3|5.86|5.9|6.24|6.49|6.65|6.69|6.51|6.42|6.16|6.74|6.87|6.91|7.06|7.12|7.16|7.28|7.26|7.28|7.42|7.84|8.69|8.16|8.32|8.44||8.47|8.6|8.77|8.78|8.29|8.86|8.06|7.95|7.98|8.05|8.05
06969|950054|/equities/apple-flavor---fragrance-group|SHANGHAICOMP||8.17|8.04|7.92|8.2|7.94|7.97|7.95|7.87|7.83|7.9|7.79|7.89|7.92|8|7.95|8.07|8.05|8.16|7.93|7.8|7.63|7.59|7.53|7.66|7.65|7.84|7.92|7.27|7.24|7.19|7.23|7.21|7.2|7.22|7.16|7.25|7.33|7.74|8.2||||||7.54|7|6.78|6.66|6.49|6.3|6.33|6.31|6.21|||6.33|6.35|6.35|6.36|6.34|6.41|6.43|6.45|6.55|6.48|6.54|6.46|6.45|6.43|6.39|6.32|6.43|6.44|6.5|6.57|6.58|6.65|6.63|6.61|6.71|6.81|6.86|6.74|6.69|6.76|6.78|6.82|6.78|6.65|6.6|6.58|6.51|6.64|6.72|6.7|6.69|6.69|6.76|6.84|6.98|6.96|6.9|6.84|6.75|6.74|6.77|6.9|6.98|6.9|6.83|6.76|6.77|6.76|6.67|6.74|6.79|6.82|6.83|6.74|6.8|6.83|6.91|6.95|6.9||6.91|6.87|7.02|7.11|7.31|7.34|7.43|7.42|7.53|7.53|7.55|7.61|7.7|7.75|7.85|7.75|7.71|7.69|7.77|7.93|8.36|8.09|8.14|8.11|8.1||||7.71|7.57|7.4|7.49|7.45|7.56|8.05|7.67|7.84|8.16|8.24|8.5|8.47|8.2|8.04|8.15|8.5|||8.85|8.92|8.27|7.58|7.4|7.58|7.09|7.14|7.25|7.28|7.35|7.47|7.26|7.43|6.85|6.89|6.88|6.77|6.69|6.75|6.78|6.72|6.88|6.89|6.83|7.43|7.06|7.08|6.85|6.8|6.87|6.64|6.75|||||||6.51|6.23|6.25|6.41|6.9|6.93|7.26|7.46|7.84|7.87|7.67|7.43|7.33|7.75|7.82|7.93|8.18|8.25|8.22|8.3|8.21|8.2|8.23|8.25|8.4|8.42|8.44|8.42||8.39|8.41|8.23|8.28|8.34|8.44|8.39|8.42|8.47|8.57|8.62
06970|1141895|/equities/appotronics-corp-ltd|SHANGHAICOMP||16.76|16.85|16.67|16.65|16.63|17.69|17.76|17.64|17.21|17.61|18.49|18.15|18.5|18.78|18.08|17.55|17.1|16.9|16.76|16.02|16.35|16.54|16.53|16.89|16.88|16.6|16.46|16.38|16.6|17.28|16.86|15.65|15.63|16.28|15.74|16.54|17.89|18.83|19.67||||||16.66|14.18|13.28|13.1|12.56|12.28|12.21|12.53|12.7|||13.03|13.37|13.35|13.45|13.53|13.77|13.82|13.71|13.93|14.59|15.1|14.6|14.25|14.68|14.78|14.75|14.85|14.97|15.19|15.37|15.64|15.55|14.99|14.84|14.86|15.21|15.1|15.31|15.15|15.55|15.74|15.78|15.59|14.93|14.78|14.79|14.65|14.94|15.29|15.36|15.42|15.14|15.46|15.51|15.68|15.97|16.02|15.7|15.54|15.34|15.36|15.77|16|16.25|16.14|16.6|16.26|16.15|16.42|17.18|17.36|17.92|17.88|17.79|17.54|17.36|17.52|17.75|17.24||17.47|17.84|18.11|17.98|18.27|18.04|17.75|16.77|17.15|17.04|17.44|17.54|17.97|18.06|18.39|18.18|18.06|18.22|18.4|18.4|19.16|19.15|19.49|19.68|20.09||||20.15|20.05|19.67|19.49|19.58|19.1|19.07|19.69|19.95|19.5|19.33|20.27|20|19.18|19.75|20.05|20.65|||20.41|19.88|20.18|17.85|17.92|17.99|18.39|18.98|19.45|20.11|19.88|19.95|19.9|19.33|19.45|19.61|19.64|19.25|18.74|19.25|19.3|19.46|19.81|19.68|19.24|20.09|19.98|19.65|19.77|19.37|19.65|18.9|19.43|||||||19.28|17.8|16.6|16.25|17.58|17.84|18.31|19|19.73|20.29|20.57|20.33|20.29|21.39|22.06|21.99|22.56|22.69|22.92|23.12|23.3|23.26|23.6|24.19|24.92|25.22|25.49|26.07||26.13|25.34|25.99|26.47|26.6|26.55|26.5|26.83|26.91|26.58|27.96
06971|942805|/equities/lengguang-ind|SHANGHAICOMP||7.72|7.74|7.66|7.65|7.9|8.48|8.53|8.47|8.32|9.58|11.32|10.37|9.43|9.17|9.8|9.89|9.28|8.44|7.67|6.97|7.23|6.7|6.09|5.62|5.34|5.1|5|5.07|5.02|4.99|5.04|5.13|5.12|5.17|5.21|5.26|5.42|5.38|5.8||||||5.35|4.92|4.75|4.7|4.51|4.43|4.43|4.39|4.27|||4.29|4.28|4.29|4.32|4.3|4.39|4.41|4.45|4.43|4.52|4.54|4.3|4.69|4.75|4.49|4.11|4.2|4.22|4.3|4.31|4.33|4.34|4.42|4.33|4.41|4.46|4.37|4.41|4.41|4.47|4.48|4.48|4.45|4.35|4.31|4.25|4.22|4.23|4.27|4.25|4.33|4.32|4.53|4.2|4.27|4.34|4.31|4.27|4.26|4.31|4.33|4.43|4.46|4.49|4.45|4.42|4.42|4.44|4.4|4.49|4.53|4.56|4.75|4.66|4.67|4.69|4.68|4.7|4.72||4.77|4.81|4.9|4.93|4.98|4.99|5.03|5.07|5.15|5.13|5.2|5.39|5.47|5.43|5.5|5.43|5.4|5.3|5.29|5.31|5.37|5.36|5.35|5.43|5.46||||5.5|5.52|5.54|5.49|5.54|5.61|5.51|5.42|5.55|5.12|5.03|5.2|5.22|5.25|5.26|5.29|5.33|||5.37|5.4|5.43|5.24|5.17|5.22|5.25|5.34|5.43|5.54|5.42|5.4|5.38|5.3|5.41|5.64|5.25|5.16|5.06|5.12|5.17|5.26|5.02|5.07|5.06|5.35|5.21|5.12|5.12|5.09|5.17|5.05|4.83|||||||4.68|4.83|5.12|5.39|6.67|7.2|7.14|6.49|7.22|6.56|5.96|5.42|4.93|4.8|4.85|4.81|4.96|4.98|5.06|5.13|5.08|5.06|5.1|5.13|5.21|5.31|5.24|5.19||5.21|5.18|5.11|5.12|5.17|5.29|5.33|5.44|5.52|5.67|5.74
06972|1141911|/equities/arcsoft-corp-ltd|SHANGHAICOMP||36.5|35.77|35.17|35.25|35.07|37.25|37.14|36.76|35.04|36.05|38.18|38.95|38.3|38.19|38.58|37.23|35.86|36.2|35.76|33.84|34.74|35.34|34.8|35.52|35.35|35|34.27|35.05|35.1|36|35.48|32.79|31.9|33.4|33.26|34.7|37.78|40.32|40.44||||||33.7|28.49|26.76|26.3|25.45|24.75|24.54|24.48|23.99|||24.43|24.89|24.53|24.77|24.14|25.15|25.18|24.68|24.88|25.45|25.75|24.84|24.43|24.46|24.45|24.5|24.4|24.68|25.02|25.46|25.4|25.56|25.01|24.87|24.78|25.41|25.4|25.4|25.52|26.5|26.99|27.66|27.35|25.98|25.8|26.19|26.19|26.79|27.65|27.91|27.98|27.3|28.28|28.11|27.7|28.07|28.56|28.18|27.35|27.2|27.58|28.12|28.3|29.01|29.32|29.9|29.71|29.33|28.86|30.09|30.35|31.51|31.84|31.85|31.6|31.36|31.34|30.98|30.55||29.42|30.16|30.75|30.6|30.99|30.94|30.22|30.28|30.55|30.14|31.64|32.2|31.95|32.3|32.18|31.73|31.65|32.41|33.84|32.98|33.38|34.2|33.86|35.19|36.17||||34.88|34.03|31.27|30.3|30.23|29.46|28.88|28.42|27.87|27.79|28.33|28.95|29.8|29.83|29.81|29.78|29.78|||31.16|32.8|33.07|32.68|32.89|33.48|34.69|36.19|36.77|38.97|38.38|37.1|38|35|34.2|34.2|33.03|32.86|33.13|33.77|33.3|34.31|33.13|32.88|30.72|32.5|32.06|31.93|30.49|29.27|29.38|29.9|31.15|||||||26.58|26.18|23.98|25.3|27.37|28.08|28.85|30.08|31.8|31.89|32.11|31.18|30.92|32.34|32.92|32.99|33.82|34.53|35|35.04|35.67|35.42|36.45|36.68|38|38.07|38.75|41.01||41.27|39.68|39.26|40.2|41.2|42.3|41.66|41.96|42.12|42.47|43.17
06973|1162068|/equities/argus-shanghai-textile-chemicals|SHANGHAICOMP||11.91|11.98|11.49|11.65|11.65|12.15|12.15|11.76|12.01|11.54|11.87|12.4|12.4|12.69|12.09|11.1|10.97|10.86|10.92|10.97|11.31|11.7|11.69|12.54|11.4|10.43|10.53|10.7|9.97|9.79|9.63|9.65|9.42|9.49|9.43|9.67|9.9|10.36|11.15||||||10.25|9.42|9.07|9.02|8.8|8.56|8.65|8.63|8.63|||8.84|8.82|8.77|8.73|8.77|8.94|8.97|9.05|9.07|9.18|9.1|8.92|8.94|8.84|8.88|8.67|8.83|8.99|9.06|9.16|9.31|9.34|9.34|9.27|9.26|9.34|9.26|9.28|9.21|9.23|9.34|9.45|9.39|9.19|9.13|9.08|9.06|9.13|9.46|9.5|9.57|9.8|10.22|11.08|11.4|10.36|9.45|9.28|9.28|9.37|9.26|9.65|9.9|9.83|9.71|9.75|9.97|9.81|9.68|9.83|10.02|10.5|10.49|10.02|9.99|10.1|10.26|10.22|10.1||10.14|10.27|10.41|10.75|11.18|11.24|11.37|11.3|11.4|11.49|11.27|11.44|11.44|11.56|11.59|11.54|11.51|11.38|11.45|11.25|11.64|11.94|12.71|11.64|11.23||||10.72|10.63|10.88|10.45|10.1|9.97|9.92|9.83|9.98|9.71|9.7|10.68|10.74|10.7|11.04|10.94|11.83|||13.72|12.47|11.34|10.35|10.27|10.31|10.35|10.48|10.69|10.88|10.71|10.5|10.55|10.34|10.15|10.01|9.88|9.65|9.68|9.69|9.61|9.78|9.84|9.89|9.73|10.74|10.35|10.44|9.81|9.39|9.48|8.87|8.75|||||||8.05|8.15|8.58|9.61|10.74|10.77|11.36|11.89|12.68|12.65|12.21|11.85|11.99|12.69|13.01|13.23|13.6|13.71|13.68|14.05|13.71|13.81|13.9|14.04|14.3|14.27|14.32|14.4||14.05|13.94|13.49|13.49|13.65|13.93|13.86|13.93|13.83|13.84|13.86
06974|994531|/equities/arts-group-co-ltd|SHANGHAICOMP||9.33|9.3|9.1|9.12|9.09|9.24|9.2|9.06|8.88|9.07|9.23|9.33|9.36|9.45|9.35|9.7|9.63|9.47|9.16|8.97|9.33|9.1|8.87|9.17|9.15|8.95|8.85|9.1|8.94|8.82|8.62|8.69|8.78|8.63|8.57|8.63|8.88|9.15|9.9||||||9.12|8.41|8.1|8|7.71|7.58|7.59|7.59|7.34|||7.52|7.6|7.59|7.54|7.51|7.64|7.65|7.59|7.67|7.83|7.93|7.6|7.65|8|7.83|7.69|7.82|7.79|7.95|8.04|8.22|8.28|8.6|8.35|8.36|8.48|8.43|8.64|8.7|8.97|9.07|8.7|8.8|8.46|8.4|8.1|7.98|7.95|8.3|8.07|8.05|7.99|8.16|8.18|8.28|8.49|8.34|8.29|8.47|8.55|8.57|8.77|8.98|9|9.04|9.07|9.04|8.95|8.94|9.16|9.26|9.45|9.67|9.29|9.37|9.25|9.31|9.27|9.13||9.12|9.47|9.73|9.85|9.96|9.93|10.02|10.09|10.22|10.26|10.64|11.44|11.31|11.22|12.19|12.58|11.8|11.27|11.03|11.42|12.32|12.18|12.15|12.24|12.25||||12.98|14.72|15.03|13.66|12.42|11.29|10.26|9.33|8.48|7.71|7.46|8.12|8.18|8.26|8.32|8.3|8.45|||8.47|8.45|8.4|8.32|8.15|8.21|8.21|8.31|8.47|8.59|8.47|8.35|8.27|8.09|8.03|8.02|7.98|7.86|7.79|7.83|7.79|7.74|7.86|7.89|7.75|8.32|8.14|8.16|8.24|7.56|7.6|7.36|7.32|||||||6.93|6.55|6.84|7.48|8.29|8.43|9.06|9.5|9.78|9.82|9.5|8.94|8.94|9.66|9.94|10.15|10.25|10.29|10.23|10.41|10.23|10.23|10.27|10.28|10.37|10.29|10.29|10.25||10.05|9.8|9.63|9.69|9.88|10.04|10.03|10.28|10|10.13|10.13
06975|1052663|/equities/asia-cuanon-tech-shanghai|SHANGHAICOMP||7.48|7.39|7.08|7.15|7.15|7.09|7.26|7.12|7|7.31|7.62|7.95|8.15|8.18|7.66|7.63|7.64|7.59|7.54|7.62|7.99|8.02|8.1|7.72|7.7|7.26|7.24|7.49|7.4|7.17|7.31|7.52|7.39|7.1|7.29|7.25|6.79|7.27|8.14||||||7.52|7|6.66|6.31|6.14|6.07|6.59|6.69|6.74|||6.93|7|7.19|7.2|7.1|6.94|6.65|6.53|6.54|6.59|6.83|6.66|6.29|6.58|6.65|7.11|6.55|6.2|6.51|6.8|7.23|7.28|7.65|7.68|7.84|7.75|7.79|7.63|7.54|7.33|6.92|6.48|6.25|6.04|5.87|5.94|5.98|5.9|6.05|6.06|5.88|5.95|6|5.68|5.7|5.8|5.3|5.33|5.34|5.2|5.2|5.3|5.3|5.35|5.47|5.12|5.15|5.12|5.08|5.07|5.15|5.21|5.29|5.23|5.23|5.23|5.32|5.39|5.4||5.42|5.55|5.36|5.41|5.57|5.61|5.8|5.97|5.94|6.17|6.38|6.62|6.81|6.75|6.93|6.96|6.41|6|5.82|6.04|6.2|6.48|6.6|6.58|6.05||||6.13|6.41|5.98|5.94|5.87|5.86|5.67|5.77|5.81|5.77|5.8|6.16|6.29|6.33|6.53|6.47|6.56|||6.71|6.66|6.59|6.4|6.37|6.56|6.7|7.27|6.93|7.15|7.46|6.9|6.56|6.47|6.51|6.52|6.52|6.19|6.16|6.33|6.28|6.33|6.55|6.54|6.43|6.99|6.83|6.85|6.45|6.4|6.4|5.9|5.88|||||||5.45|5.38|5.53|6.31|6.86|6.83|7.31|7.54|8.38|8.45|7.79|7.49|7.34|7.91|8.08|8.01|8.3|8.47|8.56|8.66|8.47|8.44|8.48|8.48|8.62|8.56|8.6|8.59||8.55|8.62|8.42|8.46|8.52|8.8|8.77|8.9|8.93|9.06|9.55
06976|101131|/equities/asian-star|SHANGHAICOMP||8.05|8.1|8.05|7.91|7.93|8.17|8.13|8.14|8|8.23|8.36|8.45|8.48|8.64|8.66|8.69|8.5|8.6|8.33|7.93|8.1|8.13|8.15|8.3|8.44|8.25|8.13|8.27|7.75|7.77|7.68|7.6|7.65|7.85|7.81|7.82|8.14|8.18|8.73||||||8|7.37|7.09|7.03|6.83|6.69|6.7|6.76|6.79|||6.91|6.95|6.9|7.01|7.03|7.39|6.75|6.78|6.99|6.88|6.91|6.78|6.72|6.72|6.74|6.74|6.8|6.82|6.94|6.99|7.05|7.09|7.09|7.08|7.02|7.15|7.19|7.28|7.26|7.4|7.46|7.48|7.36|7.29|7.4|7.22|7.01|7.11|7.08|7.14|7.04|6.98|6.85|6.94|7.03|7.05|6.99|6.8|6.73|6.77|6.82|6.98|7.02|7.19|7.12|7.17|6.99|7|6.9|7.04|7.12|7.32|7.5|7.52|7.6|7.89|7.85|7.8|7.66||7.77|7.8|7.89|7.79|7.96|7.83|7.85|7.73|7.78|7.78|7.88|8.07|7.98|8.11|8.24|8.09|8.19|8.29|8.42|8.47|8.45|8.44|8.48|8.46|8.38||||8.29|8.24|8.08|8.08|8.12|8.31|8.54|8.5|8.15|8.05|8.14|8.3|8.19|8.27|8.29|8.34|8.34|||8.41|8.43|8.43|8.38|8.21|8.2|8.29|8.48|8.63|8.67|8.67|8.71|8.69|8.51|8.58|8.57|8.67|8.72|8.56|8.68|8.62|8.6|8.58|8.45|8.37|8.59|8.37|8.31|8.1|8.05|8.18|7.98|8.17|||||||7.97|7.58|7.22|7.17|7.62|7.7|8.14|8.43|8.43|8.51|8.46|8.14|7.9|8.47|8.78|9.1|9.45|9.51|9.59|9.8|9.75|9.64|9.66|9.86|10.1|10.11|10.3|10.45||9.95|9.43|9.29|9.41|9.41|9.23|9.09|9.26|9.34|9.34|9.39
06977|100704|/equities/atlantic|SHANGHAICOMP||4.38|4.39|4.35|4.5|4.6|4.88|4.44|4.07|4.02|4.07|4.12|4.21|4.26|4.31|4.32|4.41|4.33|4.27|4.17|4.13|4.23|4.26|4.34|4.36|4.15|3.99|3.98|4.02|4.07|4.1|4.17|3.99|4.04|3.85|3.79|3.84|3.91|4.02|4.25||||||3.88|3.6|3.49|3.52|3.42|3.26|3.27|3.27|3.22|||3.27|3.3|3.31|3.34|3.33|3.36|3.4|3.51|3.56|3.6|3.57|3.44|3.43|3.49|3.36|3.35|3.4|3.43|3.51|3.51|3.52|3.54|3.54|3.54|3.57|3.58|3.64|3.62|3.62|3.66|3.69|3.72|3.68|3.61|3.46|3.41|3.34|3.36|3.43|3.44|3.35|3.39|3.5|3.52|3.54|3.58|3.59|3.57|3.51|3.59|3.59|3.69|3.72|3.73|3.72|3.66|3.59|3.56|3.56|3.59|3.64|3.71|3.75|3.75|3.74|3.72|3.78|3.77|3.69||3.71|3.74|3.84|3.84|3.92|3.92|3.95|4.03|4.06|4|4.01|4.04|4.12|4.1|4.15|4.24|4.22|4.3|4.22|4.23|4.3|4.29|4.27|4.35|4.33||||4.29|4.29|4.29|4.31|4.21|4.13|4.21|4.15|3.97|4|3.98|4.15|4.26|4.1|4.21|4.3|4.49|||4.52|4.34|4.35|4.16|4.15|4.22|4.24|4.13|3.98|4.06|3.82|3.83|3.8|3.77|3.78|3.73|3.79|3.8|3.78|3.76|3.82|3.83|3.83|3.78|3.7|3.84|3.87|3.82|3.72|3.68|3.73|3.53|3.51|||||||3.35|3.2|3.29|3.49|3.57|3.6|3.84|3.95|4.06|3.98|3.91|3.82|3.87|3.93|4.05|4.08|4.22|4.28|4.35|4.33|4.42|4.27|4.23|4.2|4.29|4.25|4.3|4.43||4.09|4.07|4.12|4.06|4.07|4.14|4.14|4.18|4.11|4.15|4.19
06978|100545|/equities/aucma|SHANGHAICOMP||7.4|7.31|7.19|7.18|7.2|7.51|7.56|7.54|7.34|7.58|8.06|8.29|8.32|8.58|8.69|8.04|7.86|7.95|7.9|7.95|8.7|10.37|9.73|11.35|10.32|9.38|8.73|9.4|9.76|9.2|8.39|8.38|7.82|7.32|6.65|6.68|6.47|6.7|7.37||||||6.82|6.41|6|5.73|5.43|5.46|5.7|5.74|5.87|||5.6|5.28|4.96|4.52|4.53|4.61|4.64|4.7|4.78|4.88|4.73|4.57|4.56|4.72|4.79|4.75|4.62|4.78|4.87|4.87|4.6|4.82|4.9|4.85|4.98|5.16|5.07|5.34|5.25|5.11|5.54|5.53|5.27|5.02|4.86|4.43|4.07|4.06|4.15|4.16|4.18|4.18|4.2|4.23|4.3|4.32|4.31|4.19|4.18|4.21|4.24|4.34|4.39|4.37|4.34|4.36|4.39|4.39|4.4|4.41|4.5|4.52|4.55|4.55|4.53|4.59|4.64|4.72|4.52||4.52|4.56|4.66|4.75|4.78|4.79|4.8|4.9|5.01|5.07|5.16|5.25|5.14|5.15|5.19|5.23|5.26|5.28|5.33|5.25|5.16|5.12|5.11|5.15|5.18||||5.13|4.99|4.78|4.74|4.71|4.75|4.91|5|5.03|4.84|4.83|5.3|5.36|5.28|5.13|5.24|5.43|||5.17|5.2|5.2|5.15|5.29|5.4|5.49|5.43|5.18|5.22|5.25|4.96|4.94|5.03|4.86|4.84|4.85|4.82|4.94|4.95|4.66|4.69|4.76|4.7|4.61|4.81|4.76|4.8|4.55|4.46|4.48|4.32|4.31|||||||4.18|4.09|4.1|4.26|4.6|4.69|4.92|5.17|5.39|5.41|5.32|5.19|5.05|5.39|5.47|5.53|5.71|5.74|5.84|6.03|6.07|6.21|6.3|6.25|6.35|6.28|6.34|6.18||6.05|6.05|6.19|6.16|6.27|6.12|6.17|5.9|6.02|6.14|6.35
06979|1162077|/equities/aupu-home-style|SHANGHAICOMP||11.3|11.22|11.18|11.05|10.97|11.24|11.32|11.22|11.22|11.28|11.4|11.38|11.4|11.45|11.53|10.81|10.81|10.54|10.47|10.59|10.48|10.54|10.73|10.88|10.89|10.94|10.86|10.53|10.42|10.33|10.13|10.26|10.25|10.43|10.47|10.54|10.58|10.97|11.61||||||10.69|10.14|9.73|9.69|9.44|9.3|9.53|9.42|9.35|||9.55|9.57|9.55|9.51|9.38|9.6|9.52|9.53|9.5|9.42|9.49|9.42|9.54|9.66|9.75|9.64|9.66|9.99|10.08|10.3|10.26|10.26|10.1|10.12|10.08|10.01|9.99|10.01|9.98|10|9.93|10.07|9.92|9.62|9.73|9.9|9.54|9.53|9.58|9.79|9.76|9.73|9.69|9.83|9.93|9.93|9.83|9.69|9.66|9.7|9.75|9.85|9.8|9.89|9.87|9.87|9.95|9.87|9.88|9.87|9.89|10.08|10.08|10.16|10.44|10.56|10.38|10.5|10.4||10.59|10.69|11.12|11.34|12.3|12.13|12.4|12.11|12.13|12.16|12.06|12.18|12.33|12.36|12.84|12.95|12.95|12.76|12.1|12.06|12|11.75|11.81|11.85|11.77||||11.54|11.56|11.66|11.8|11.96|12.24|12.56|11.85|11.78|10.73|10.35|10.97|11.02|10.72|10.7|10.88|11.07|||11.1|10.98|10.92|10.61|10.74|10.74|10.58|10.78|10.82|10.81|10.82|10.84|10.67|10.6|10.65|10.56|10.6|10.34|10.32|10.35|10.12|10.13|10.12|9.97|9.83|10.28|10.16|10.21|9.94|9.65|9.68|9.59|9.79|||||||9.08|8.49|8.7|9.1|9.16|9.2|9.53|9.85|10.2|10.32|9.97|9.86|9.68|11.13|10.35|10.63|10.67|10.67|10.65|10.65|10.54|10.61|10.58|10.65|10.72|10.66|10.71|10.74||10.63|10.2|9.91|9.89|10.2|10.35|10.25|10.13|10.24|10.27|10.41
06980|994583|/equities/autobio-diagnostics-co-ltd|SHANGHAICOMP||46.76|47.08|46.65|45.63|45.25|46.45|47.1|47.25|47.25|47.1|46.08|46.37|47.18|47.82|46.65|47.1|46.72|46.15|46.06|46|46.1|45.5|45.28|46.4|46.16|45.04|44.69|44.93|44.5|44.03|44.79|43.4|43.58|44.49|44.55|45.8|49.3|51.5|52.98||||||48.17|43.83|41.78|40.56|39.63|38.9|38.79|39.39|38.5|||38.83|39.8|39.45|39.94|40.2|40.81|40.9|40.95|40.8|40.76|41.38|40.65|39.52|40.05|39.68|39.85|40.09|39.53|40.34|41.08|41.12|41.81|41.35|42|42.94|42.91|42.88|42.54|42.58|43.15|43.04|42.3|42.56|40.7|41.69|41.86|41.98|42.04|43.77|44.06|44.24|44.49|45.18|43.63|43.9|44.6|44.77|44.24|43.53|45.54|45.15|44.58|45.39|45.85|45.99|46.63|46.87|46.89|46.86|47.1|47.64|48.39|48.24|48.8|49.43|48.59|48.31|49.2|49.12||50.18|50.58|51.08|51.86|51.7|52.3|52.1|51.3|51.2|51.67|52.06|51.82|53.12|53.38|53.45|52.78|53.8|54.2|54.84|55.7|57.29|57.64|57.86|58.7|58.5||||57.78|57.74|56.75|57.99|57.84|56.5|56.72|56.24|53.65|53.69|54.5|55.2|54.8|56.29|56.13|55.89|54.5|||56.63|57.99|59.35|57.35|58.53|60|60.4|61.34|61.04|61.05|61.19|62.53|62.9|63.38|63.44|62.91|63.97|63.9|62.23|63.41|64.8|64.22|64.4|65.86|66.36|63.43|60|60.73|59.3|59.19|58.49|58.17|57.17|||||||61.19|57.7|54.54|50.2|50.97|49.1|48.77|50.3|47.77|48.5|47.9|47.79|47.99|49.99|50.96|50.8|52.73|52.9|54.9|56.16|55.99|56.23|55.06|55.21|55.92|56.09|56.78|57.26||57.64|55.89|55.55|55.76|55.4|55.9|55.97|55.5|56.55|57.08|57.3
06981|942816|/equities/tontec-tech|SHANGHAICOMP||24.65|24.78|24.24|23.48|24.18|25.45|25.71|25.68|25.39|25.06|25.67|26.06|26.85|28.35|28.29|27.99|26.84|29.27|27.27|25.18|24.39|24.65|24.75|24.55|25.1|24.31|24.49|24.56|24.08|24.74|22.92|22.06|21.48|22.41|21.95|21.75|22.71|23.38|23.62||||||21.58|19.75|18.98|18.63|18.15|17.75|17.6|17.95|18.1|||18.47|18.72|18.58|18.66|18.57|18.84|18.95|18.73|18.79|18.84|18.96|18.62|18.2|18.25|18.54|18.73|18.85|18.84|19.01|19.33|19.6|19.89|20.01|20.08|19.68|19.84|19.93|20.14|20.15|19.96|20.34|20.43|20.27|19.93|19.91|19.64|18.72|19.19|19.59|19.72|19.6|19.06|18.8|18.69|18.84|18.98|18.99|18.62|18.43|18.45|18.43|18.62|18.84|19.14|19.09|19|18.87|18.98|19.2|19.67|19.99|20.16|20.46|20.72|20.79|20.3|20.49|20.53|20.33||20.35|20.4|20.96|20.35|20.09|20.08|19.59|19.48|19.66|19.7|19.93|20.36|20.51|20.82|20.65|20.1|20.06|20.3|20.59|20.83|20.66|20.68|20.17|20.34|19.96||||19.99|19.86|19.44|19.11|19.18|19.34|19.9|19.46|19.5|18.78|18.8|18.54|18.06|18.03|18.28|18.45|18.24|||18.66|19.47|19.9|19.85|19.55|19|20.19|21.38|21.73|21.71|21|21.9|20.98|19.73|20.03|20.1|20|19.6|19.38|19.79|19.89|20.05|19.73|19.72|19.48|19.62|19.56|19.8|18.9|18.92|19.12|19.03|19.68|||||||20.58|19.61|18.04|16.8|16.96|17.26|17.77|18.3|18.45|18.92|18.73|18.03|17.9|18.46|18.76|18.81|19.35|19.69|19.82|20.14|19.86|20.38|20.7|21.24|22.01|22.4|22.5|22.98||22.43|22.18|21.72|21.98|21.98|20.92|20.22|20.9|21.09|21.61|22.15
06982|100822|/equities/s-beiya-ind|SHANGHAICOMP||4.15|4.1|3.97|4.03|4.03|4.28|4.33|4.39|4.3|4.4|4.56|4.84|4.7|4.86|5.07|5.2|4.88|4.78|4.9|4.88|4.54|4.13|3.93|4.15|3.77|3.47|3.51|3.54|3.46|3.51|3.58|3.43|3.42|3.67|3.8|3.68|3.87|4.06|4.07||||||3.7|3.5|3.18|2.89|2.63|2.41|2.43|2.54|2.52|||2.33|2.29|2.27|2.32|2.38|2.33|2.25|2.25|2.25|2.27|2.32|2.2|2.18|2.19|2.21|2.19|2.22|2.23|2.27|2.29|2.31|2.31|2.31|2.31|2.32|2.35|2.35|2.34|2.34|2.37|2.4|2.42|2.44|2.31|2.29|2.29|2.26|2.23|2.29|2.26|2.24|2.25|2.26|2.25|2.28|2.28|2.24|2.2|2.19|2.24|2.25|2.28|2.3|2.31|2.25|2.28|2.27|2.27|2.27|2.3|2.32|2.36|2.41|2.37|2.37|2.4|2.39|2.4|2.42||2.42|2.46|2.54|2.61|2.88|2.9|2.9|2.94|2.95|2.95|2.97|3.02|3.03|3.04|3.1|3.06|3.04|3.05|3.05|3.06|3.05|3.05|3.04|3.07|3.03||||3.04|3.11|3.06|2.97|2.97|2.98|3|3.02|3.05|3.01|3.06|3.07|2.98|2.99|3.01|3.02|3.03|||3.04|3.06|3.06|3.02|3.03|3.03|3.05|3.09|3.16|3.17|3.16|3.18|3.21|3.14|3.16|3.16|3.17|3.14|3.15|3.24|3.22|3.24|3.27|3.3|3.32|3.42|3.21|3.22|3.26|3.25|3.34|3.25|3.1|||||||3.12|3.1|3|3.06|3.21|3.31|3.55|3.54|3.67|3.71|3.47|3.15|2.89|2.94|2.96|2.96|3.05|3.02|3.03|3.05|3.03|3.01|3.03|3.08|3.12|3.11|3.13|3.13||3.14|3.14|3.09|3.08|3.09|3.13|3.13|3.16|3.2|3.26|3.31
06983|100875|/equities/avic-heavy|SHANGHAICOMP||20.87|20.77|20.61|20.04|20.11|20.82|21.15|21.07|21.01|21.12|21.1|22.1|22.13|23.34|23.5|23.65|23.2|24.83|24|23.09|22.92|24.11|23.9|23.63|23|21.69|21.15|21.8|20.9|21.49|20.97|20.18|20.75|21.5|21.15|20.55|21.88|22.49|22.25||||||20.29|18.72|17.75|17.36|16.77|16.17|16.22|16.5|16.39|||16.61|17.06|17|16.84|16.96|17.36|17.46|17.23|17.29|17.45|17.57|16.98|16.34|16.19|16.74|16.81|16.86|17.08|17.57|18.02|18.51|18.5|18.71|18.79|18.87|19.38|19.7|19.85|19.55|19.76|20.16|20.31|19.99|19.95|20.29|20.01|19.33|19.66|19.28|19.52|19.19|18.72|17.82|17.68|18.3|18.69|18.54|18.32|18.3|18.65|18.83|19.08|19.49|20.18|20.38|20.47|19.7|19.42|19.65|19.85|20.07|20.17|20.34|20.16|20.38|20.12|20.55|20.46|20.33||20.49|20.23|20.5|19.82|19.31|19.35|18.97|18.67|19.08|18.99|18.99|19.48|19.28|19.8|20.61|20.18|19.73|19.66|20.15|20.35|20.59|20.9|19.18|19.02|18.5||||18.73|18.64|17.76|17.53|17.55|17.7|18.86|18.29|18.47|17.72|17.48|17.62|16.66|16.36|16.37|16.24|15.06|||15.26|15.55|15.71|15.4|15.46|15.39|15.62|16.15|16.58|16.82|16.92|17.28|17.05|16.64|16.66|16.95|17.15|16.56|16.41|16.39|16.5|16.68|16.49|16.65|16.46|16.52|16.2|15.97|15.63|15.29|15.57|15.05|15.38|||||||15.35|14.84|14.34|13.8|14.02|14.28|14.6|15|15.34|15.46|15.45|14.69|14.56|14.86|15.22|15.13|15.42|15.67|16.06|16.31|16.35|16.44|16.52|16.83|18.26|18.5|19.13|19.88||19.28|19.21|18.95|19.31|19.69|18.95|18.32|19.14|19.49|19.79|20.16
06984|100871|/equities/zhonghang-heib|SHANGHAICOMP||49.97|50.15|49.5|48.4|48.93|51.47|50.48|50.97|50.09|52|52.69|54.92|55.11|59.36|61.85|61.07|58|59|53.64|49.59|46.68|47.5|48.09|48.05|48.57|47.79|48.3|50.83|49.2|50.81|48.18|46.84|46.57|47.88|47.99|47.11|50.29|50.89|51.38||||||46.71|42.55|41.01|40.62|39.58|39.2|39.14|40.23|40.69|||40.71|40.98|40.63|40.76|41.09|41.36|41.2|41.35|41.5|41.3|41.5|41.47|40.8|39.56|40.26|39.89|39.9|39.54|40|40.26|41.25|41.3|41.49|41.3|40.85|41.07|42.8|43.3|42.95|43.16|43.94|43.98|43.48|43.43|43.96|43.88|41.93|42.7|42.72|43.9|43.06|42.12|41.36|40.79|40.52|40.72|40.75|40.2|39.93|40.27|40.18|40.35|40.2|40.67|40.16|40.15|39.05|39.29|39.8|40.33|40.65|40.82|41.29|41.88|42.19|41.94|42.43|42.68|42.74||41.91|41.92|42.35|41.34|40.12|40.2|40.2|39.26|39.5|38.91|39.49|40.3|40.21|40.51|40.62|40.25|39.69|40.2|40.5|40.75|40.89|40.92|40.25|39.99|39||||39.32|38.5|38.57|38.75|38.28|38.51|38.85|36.96|36.24|36.43|36.53|35.74|34.69|34.7|35.05|35.25|35.98|||35.98|36.26|36.75|36.47|36.78|36.8|36.96|37.43|37.9|38.37|38.58|38.44|38.15|38.24|38.73|39.39|39.2|38.68|38.38|39.07|38.99|39.48|38.68|38.87|38.27|38.76|38.24|38.57|38.77|37.73|37.86|37.41|37.94|||||||37.59|37.18|36.48|35.07|36.05|36.36|36.41|37.3|37.22|37.42|37.53|36.38|36.75|37.26|37.19|37.35|37.03|37.13|38.89|39.25|39.02|38.88|38.87|39.85|41.16|42.2|42.48|43.03||42.48|42.35|42.28|43.95|44.24|41.97|40.01|40.84|41.13|41.5|42.5
06985|100305|/equities/hafei-aviation|SHANGHAICOMP||41.35|41.1|40.6|39.83|39.94|40.77|41.12|41.17|41.39|41.2|41.98|43|43.8|45.66|45.09|44.38|44.16|45.85|44|41.86|42.86|42.45|43.1|43.26|43.88|42.97|43.1|44.2|43.66|43.43|41.65|40.49|40.49|41.48|41.2|41.78|43.5|43.18|45.88||||||42|39.39|37.59|37.02|35.98|35.08|35.35|35.53|35.65|||35.8|36.44|36|36.55|36.8|37|37.09|37.2|37.44|38.13|38.7|37.95|37.78|38.35|38.63|38.88|39.13|38.78|39.58|39.72|40.12|40.29|40.8|40.95|40.56|40.95|41.43|42.05|42.28|42.35|42.75|42.32|42.2|41.56|41.9|41.18|40|40.6|40.5|41.12|40.9|40.71|39.33|39.24|39.7|39.55|39.22|39.26|39.16|39.87|39.59|40.4|40.74|41.69|41.76|41.43|40.48|40.6|41.15|41.58|40.78|40.95|41.98|41.96|41.3|40.9|41.2|41.88|41.85||42.2|42.43|43.3|42.58|42.11|42.22|42.36|41.98|42.3|42.32|42.43|43.86|44.11|44.44|44.65|44.24|44.4|44.65|44.08|44.44|45.75|46.1|45.12|44.58|42.8||||44.12|45.18|43.84|43.34|43.65|43.53|44.78|43.86|41.74|40.39|39.72|39.74|38.48|38.82|39.68|40.17|39.8|||39.38|40.58|41.34|41.87|41.55|39.88|39.76|40.25|41.33|42.19|41.81|42.45|42.71|39.73|41.16|41.3|40.33|37.8|36.98|37.44|37.5|37.32|36.76|36.78|36.4|36.66|36.25|36.06|35.59|35.52|35.99|35.3|36.38|||||||37.06|35.8|34.15|32.42|33.83|33.36|34.3|35.41|35.83|36.2|35.69|34.23|34.15|34.94|35.6|36|36.68|37.09|37.4|38.15|38|36.87|36.66|37.4|38.44|38.7|38.67|39.13||38.63|38.45|38.57|38.97|38.83|38.44|37.16|37.78|38.09|38.2|38.64
06986|1162052|/equities/bafang-electric-suzhou|SHANGHAICOMP||25.44|25.55|27.02|24.56|22.39|23.4|23.29|23.35|22.76|22.47|23.09|24.09|24.2|24.74|24.71|26.4|26.88|26.28|24.49|22.26|21.34|21.52|20.96|21.49|21.2|20.86|20.29|20.64|20.38|20.29|20.22|19.52|19.55|20|19.94|20.63|21.88|22.68|23.19||||||21.08|19.45|17.89|17.37|16.66|16.63|17.43|17.62|17.29|||17.84|18.37|18.29|17.96|18.23|18.76|18.94|18.97|18.98|19.58|18.99|18.73|17.73|17.81|17.87|17.67|18.27|18.34|18.77|19.33|19.69|20.3|20.56|19.46|19.18|19.48|19.38|19.42|18.7|18.88|19.03|19.36|19.15|18.35|18.74|18.79|18.41|18.23|18.37|18.49|18.55|18.34|18.42|18.55|18.67|18.9|18.9|18.58|17.93|17.9|18.75|19.3929|19.6714|19.8786|19.6429|19.7929|19.9714|19.9143|19.3286|19.65|20.1357|20.4072|21.2214|21.4214|21.3143|21.6714|22.0714|22.2072|22.1429||22.0929|23.1786|23.5714|23.7786|24.7572|24.7857|24.6572|24.8214|24.7357|24.5643|24.7929|25.8286|25.85|25.9714|26.6786|26.1286|26.2857|26.2643|26.2857|26.1214|26.8572|26.9929|26.7643|26.5143|26.3286||||25.9214|26.4072|25.0643|24.8929|24.6857|24.7929|24.1714|23.7786|24.2929|23.6786|23.8572|25.1429|25.8929|25.9857|26.6572|26.9286|27.1429|||27.8429|27.9714|27.8214|26.7786|26.8572|27.6072|27.8214|28.8929|29.7286|29.9|29.9929|29.9|30.0072|30.0714|29.6143|29.6786|29.2786|28.7143|27.9714|28.7786|28.5|28.3643|29.1714|29.05|28.85|30.3357|29.6429|30.3357|28.5143|27.4714|27.85|26.4286|26.2143|||||||25.5143|24.8357|23.4286|23.3286|25.4929|25.8857|27.1786|28.2572|29.0286|29.7857|29.8429|29.9072|29.9072|31.4214|32.0072|32.0714|33.5|34.4214|35.1214|35.9786|35.6286|36.2357|36.5214|36.6357|37.8429|37.7|38.6072|39.5929||39.3429|38.7072|37.7786|39.6214|40.8429|40.2072|40.8286|39.8643|36.5643|36.2357|39.2214
06987|1156730|/equities/baic-bluepark-new-energy-technology|SHANGHAICOMP||9.2|9.43|9.29|9.34|9.6|9.27|8.95|8.81|8.68|8.95|9.24|9.63|9.82|10.45|10.55|10.59|9.85|9.69|9.1|8.53|8.18|8.5|8.39|8.4|8.08|7.88|8.02|8.37|7.8|7.49|7.6|7.38|7.25|7.45|7.51|7.55|7.59|8.14|8.88||||||8.07|7.35|7.05|7.18|6.73|6.58|6.7|6.69|6.64|||6.77|6.92|6.85|6.84|6.99|7.3|7.04|7.12|7.02|6.82|6.84|6.54|6.78|7.12|7.16|7.1|7.23|7.32|7.47|7.49|7.67|7.75|7.8|7.77|7.89|8.17|8.55|9.57|9.75|9.86|9.87|9.75|9.59|9.08|9.33|9.16|8.73|8.89|9.35|9.59|10.46|10.36|10.57|10.61|10.33|10.24|9.99|9.73|9.78|9.73|9.13|8.87|8.93|9.03|8.89|8.27|7.94|7.75|8|8.3|8.1|7.77|7.84|7.88|7.54|7.4|7.39|7.03|6.9||6.98|7.05|7.19|7.15|7.62|7.6|7.8|7.43|7.45|7.1|6.9|6.99|7.05|6.98|6.79|6.44|6.41|6.33|6.36|6.16|6.24|6.3|6.37|6.85|7.02||||7.06|6.98|7.18|7.45|7.09|7.1|7.2|7.15|7.14|6.57|6.61|6.96|7.23|7.09|7.12|7.21|7.58|||7.75|8.05|8.29|7.83|7.68|8|8.32|8.37|8.18|8.39|8.36|8.41|8.56|8.16|8.09|7.73|7.29|6.72|6.13|6.35|6.18|6.38|6.3|6.45|6.06|6.06|5.75|5.42|4.97|4.83|4.78|4.65|4.36|||||||4.2|4.26|3.99|4.1|4.42|4.47|4.66|4.83|5.02|5.06|5.04|4.94|4.88|5.15|5.2|5.25|5.45|5.44|5.6|5.69|5.69|5.63|5.61|5.66|5.88|5.95|6.07|6.29||6.27|6.12|6.09|5.92|6|5.96|5.94|6.02|6.07|6.17|6.24
06988|100958|/equities/baida-group|SHANGHAICOMP||10.09|9.96|9.62|9.41|9.59|9.85|9.28|9.31|9.15|9.39|9.5|9.77|9.97|10.08|9.95|10.45|10.48|10.29|10.65|10.84|12.65|11.52|10.47|9.52|8.65|8.15|7.43|7.37|7.25|7.37|7.26|7.23|7.25|7.33|7.29|7.58|7.28|7.42|8.2||||||7.51|7|6.85|6.69|6.45|6.3|6.32|6.31|6.15|||6.2|6.25|6.32|6.45|6.47|6.52|6.45|6.44|6.43|6.4|6.44|6.22|6.39|6.44|6.47|6.45|6.46|6.5|6.57|6.8|6.71|6.71|6.8|6.76|6.85|6.99|7.05|6.95|6.9|6.95|6.88|6.88|6.84|6.62|6.56|6.5|6.4|6.51|6.55|6.49|6.56|6.6|6.63|6.55|6.75|6.78|6.68|6.55|6.6|6.78|6.81|6.94|6.99|6.82|6.66|6.66|6.69|6.64|6.54|6.74|6.73|6.83|6.86|6.89|6.92|7.08|7.05|7.04|6.97||6.88|7.11|7.24|7.09|7.28|7.28|7.31|7.33|7.41|7.35|7.41|7.53|7.71|7.68|7.69|7.93|7.71|7.53|7.8|7.87|7.66|7.59|7.99|8.19|8.95||||8.14|7.42|7.4|7.04|6.82|6.66|6.76|7.28|7.4|6.9|6.72|7.47|7.94|7.94|7.45|7.19|7.21|||7.22|7.19|7.1|6.94|6.83|6.91|6.92|7.16|7.39|7.2|7.12|7.06|7.1|6.9|6.92|6.91|6.85|6.65|6.59|6.69|6.57|6.66|6.78|6.74|6.7|7.32|7.15|7.15|6.99|6.78|6.67|6.4|6.31|||||||5.97|6|6|6.54|6.95|6.95|7.39|7.79|8.14|8.23|7.95|7.67|7.52|8.08|8.22|8.32|8.57|8.91|8.58|8.58|8.52|8.45|8.4|8.31|8.49|8.4|8.33|8.33||8.19|8.18|8.19|8.15|8.31|8.46|8.46|8.52|8.6|8.68|8.73
06989|996178|/equities/baiyin-nonferrous-group-co-ltd|SHANGHAICOMP||3.08|3.05|3.02|3.06|3.07|3.16|3.11|3.09|3.08|3.11|3.1|3.17|3.22|3.26|3.3|3.43|3.36|3.42|3.28|3.18|3.23|3.23|3.36|3.39|3.36|3.32|3.29|3.34|3.28|3.36|3.17|3.11|3.11|3.12|3.13|3.17|3.13|3.24|3.54||||||3.23|3|2.92|2.92|2.8|2.73|2.7|2.65|2.57|||2.59|2.56|2.53|2.54|2.55|2.59|2.6|2.6|2.63|2.65|2.67|2.61|2.59|2.62|2.64|2.6|2.64|2.65|2.69|2.72|2.69|2.68|2.65|2.67|2.66|2.7|2.66|2.67|2.7|2.73|2.74|2.77|2.73|2.64|2.65|2.62|2.57|2.63|2.72|2.73|2.77|2.84|3|2.96|2.95|2.98|2.95|2.88|2.83|2.88|2.85|2.88|2.83|2.87|2.84|2.8|2.81|2.82|2.8|2.8|2.91|2.94|2.94|2.91|2.93|2.95|2.96|2.97|2.95||3.1|3.09|3.05|3.13|3.13|3.16|3.28|3.36|3.22|3.13|3.13|3.17|3.45|3.64|3.55|3.27|3.35|3.35|3.18|3.16|3.35|3.2|3.15|3.18|3.14||||3.21|3.19|3.21|3.14|3.1|3.12|3.46|3.45|3.35|3.24|3.36|3.41|3.59|3.6|3.8|3.82|3.61|||3.28|3.01|3.02|2.87|2.8|2.81|2.81|2.85|2.86|2.91|2.84|2.88|2.87|2.84|2.8|2.66|2.7|2.74|2.71|2.74|2.64|2.69|2.64|2.62|2.62|2.65|2.61|2.63|2.59|2.58|2.62|2.57|2.6|||||||2.63|2.54|2.45|2.35|2.46|2.48|2.53|2.58|2.61|2.61|2.57|2.49|2.44|2.53|2.54|2.57|2.64|2.67|2.68|2.7|2.68|2.67|2.68|2.7|2.73|2.71|2.73|2.73||2.7|2.7|2.65|2.63|2.63|2.64|2.62|2.64|2.63|2.66|2.69
06990|994565|/equities/banbao-co-ltd|SHANGHAICOMP||28.5|28.25|26.66|26.1|24.18|23.85|24.06|24.53|23|27|29.89|34.69|34.3|33.2|31.3|28.75|27.59|28.6|26.33|24.44|23.48|23.27|21.66|20.85|20.98|21.28|20.2|20.13|19.78|19.14|18.04|16.98|16.43|17.45|18|18.3|17.78|17.3|20.08||||||18.26|17.17|15.98|15.25|15.3|15.04|15.25|16.17|16.97|||17.17|15.92|15.6|15.28|14.9|15.39|15.65|14.95|14.28|14.3|14.04|13.96|12.69|12.25|12.67|12.22|12.79|12.69|13|12.74|11.94|11.79|12.9|13|14.11|14.73|14.9|15.1|15.38|15.39|15.7|15.9|15.85|15.13|15.45|15.56|15.64|15.41|15.72|15.57|15.57|15.25|14.79|14.28|14.47|14.94|14.73|14.77|14.87|15.31|15.5|15.6|15.79|15.68|15.8|15.93|15.7|15.78|15.94|16.6|17.09|17.44|17.5|18.01|17.73|17.75|17.55|17.98|17.9||17.52|17.99|18.28|18.99|18.42|18.36|18.65|18.77|18.3|17.91|18.45|18.98|19.18|18.69|19.19|19.17|19.3|19.56|19.5|19.7|19.48|19.69|18.13|18.09|17.8||||17.49|17.6|17.45|17.21|17.1|17.19|17.52|17.29|17.83|18.01|18.12|18.5|18.8|18.97|19.27|19.99|19.75|||20.22|20.5|20.14|20.29|19.77|20.38|20.26|20.65|20.55|19.95|20.15|21.26|19.99|19.67|20.17|20.23|20.75|20.47|20.5|20.82|20.23|19.03|19.09|18.86|18.71|19.74|19.23|19.56|20.72|19.12|17.92|16.88|16.86|||||||16.55|16.13|15.85|15.91|16.91|17.22|18.1|19.82|20.5|20.78|20.7|20.74|20.16|20.35|20.92|20.31|20.97|21.21|21.1|19.33|18.81|19.46|18.07|18.09|18.8|19.09|18.79|18.24||18.05|18.11|17.32|17.81|17.96|18.14|18.18|18.25|18.47|18.8|19.02
06991|1162089|/equities/bank-of-changsha|SHANGHAICOMP||8.66|8.58|8.55|8.47|8.42|8.67|8.64|8.79|8.87|8.89|8.6|8.62|8.54|8.62|8.76|8.94|8.88|8.85|8.88|8.82|8.83|8.7|8.77|8.43|8.35|8.45|8.49|8.6|8.67|8.63|8.78|8.77|8.82|8.65|8.49|8.23|8.34|8.4|9.18||||||8.38|7.98|7.79|7.47|7.17|6.9|6.75|6.73|6.64|||6.71|6.72|6.78|6.83|6.93|7.04|7.06|7.09|7.13|7.23|7.41|7.71|7.83|7.89|7.89|7.9|7.92|7.86|7.93|7.89|7.67|7.6|7.65|7.56|7.45|7.5|7.43|7.49|7.54|7.66|7.62|7.57|7.56|7.53|7.51|7.56|7.66|7.71|7.72|7.73|7.74|7.77|7.71|7.84|8.12|8.04|8.08|8.13|8.09|8.02|8.2|8.37|8.39|8.31|8.26|8.26|8.01|7.91|7.93|7.94|7.98|8.02|8.05|8.03|8.19|8.16|8.22|8.18|8.37||8.35|8.39|8.58|8.58|8.61|8.66|8.77|8.74|8.74|8.74|8.8|8.73|8.75|8.62|8.63|8.62|8.57|8.41|8.42|8.4|8.29|8.27|8.2|8.28|8.28||||8.23|8.07|8.15|8.22|8.13|8.2|8.3|8.29|8.4|8.11|8|7.99|7.93|7.93|8|8.04|8.01|||7.95|7.93|7.85|7.77|7.84|7.91|7.84|7.79|7.77|7.79|7.69|7.71|7.73|7.73|7.63|7.66|7.73|7.8|7.77|7.79|7.76|7.73|7.71|7.79|7.79|7.77|7.71|7.82|8|7.89|8.04|7.72|7.82|||||||8.12|7.85|7.42|7.24|7.3|7.26|7.27|7.31|7.42|7.37|7.17|7.1|6.99|7.21|7.08|7.06|7.22|7.25|7.09|7|6.93|6.89|6.9|6.92|7.01|6.86|6.84|6.85||6.84|6.81|6.64|6.6|6.62|6.64|6.59|6.62|6.64|6.71|6.78
06992|1062255|/equities/bank-of-chengdu-a|SHANGHAICOMP||16.06|16|15.96|15.78|15.68|15.81|15.78|15.76|15.84|16.04|16.06|15.95|15.76|15.77|15.73|16.03|16.01|15.93|15.85|15.75|15.83|15.52|15.77|15.74|15.52|15.68|15.83|15.82|15.95|15.83|16.08|16.35|16.56|16.26|16.29|15.61|15.73|15.65|17.23||||||15.8|15.28|14.96|14.7|14.18|13.78|13.44|13.29|13.26|||13.37|13.28|13.14|13.28|13.43|13.66|13.56|13.71|13.97|14.11|14.37|14.59|14.86|15.08|15.15|15.11|15.09|15.12|15.22|15.15|14.56|14.28|14.37|14.3|14.2|14.29|14.24|14.33|14.46|14.65|14.65|14.76|14.65|14.85|14.86|14.89|15.03|15.07|15|14.92|14.96|14.98|14.9|15.08|14.99|14.9|14.86|14.91|14.85|14.54|14.77|15.67|15.93|15.91|15.68|15.4|15.26|14.96|14.98|14.97|15.07|15.13|15.16|15.07|15.39|15.48|15.28|15.23|15.5||15.5|15.5|15.68|15.69|15.85|15.87|15.99|16.1|16.07|15.98|15.97|15.99|16.17|16.12|16.09|16.2|16.24|16.18|15.87|15.79|15.44|15.18|14.98|14.8|15.05||||15.03|14.78|14.96|14.9|14.54|14.7|14.49|14.32|14.45|14.07|14.01|13.94|13.93|13.9|13.96|14|13.88|||13.88|13.9|13.73|13.76|13.66|13.71|13.47|13.32|13.13|13.2|13.15|13.15|13.18|13.25|13.24|13.21|13.44|13.58|13.68|13.77|13.58|13.49|13.12|13.24|13.23|13.25|13.38|13.69|14.07|13.65|13.59|12.9|12.84|||||||12.48|12.59|12.59|12.52|12.58|12.61|12.7|12.65|12.8|12.62|12.26|12.13|11.98|12.13|12.09|12.1|12.32|12.13|11.93|11.93|11.69|11.64|11.64|11.66|11.72|11.25|11.24|11.34||11.3|11.31|11.09|11.14|10.99|11.05|11.01|11.04|10.96|11.07|11.11
06993|994526|/equities/bank-of-guiyang-co-ltd|SHANGHAICOMP||6.08|6.07|6.05|6.05|6.05|6.19|6.22|6.34|6.4|6.51|6.1|6.11|6.11|6.14|6.2|6.28|6.24|6.12|6.13|6.06|6.07|6.03|6.08|6.19|6.08|6.1|6.13|6.15|6.17|6.18|6.26|6.38|6.37|6.35|6.35|6.04|6.13|6.18|6.61||||||6.14|5.78|5.58|5.24|4.98|4.81|4.77|4.77|4.75|||4.79|4.79|4.81|4.82|4.88|4.95|4.92|4.96|5.03|5.1|5.09|5.16|5.22|5.26|5.22|5.22|5.25|5.25|5.28|5.26|5.19|5.16|5.17|5.15|5.15|5.19|5.16|5.16|5.18|5.24|5.27|5.27|5.27|5.22|5.22|5.19|5.22|5.24|5.29|5.29|5.34|5.38|5.38|5.4|5.38|5.38|5.36|5.35|5.34|5.32|5.4|5.46|5.48|5.47|5.38|5.33|5.27|5.22|5.2|5.2|5.24|5.26|5.27|5.25|5.32|5.29|5.34|5.36|5.74||5.71|5.72|5.84|5.83|5.87|5.89|5.92|5.97|5.93|5.91|5.96|5.99|6.05|5.91|5.89|5.84|5.78|5.72|5.71|5.69|5.66|5.64|5.64|5.66|5.71||||5.69|5.68|5.66|5.65|5.58|5.64|5.73|5.73|5.72|5.58|5.55|5.54|5.51|5.52|5.53|5.51|5.53|||5.5|5.51|5.46|5.4|5.43|5.48|5.43|5.42|5.42|5.44|5.41|5.44|5.44|5.42|5.4|5.41|5.45|5.48|5.48|5.51|5.49|5.49|5.48|5.52|5.52|5.54|5.52|5.62|5.69|5.64|5.76|5.5|5.45|||||||5.55|5.47|5.36|5.22|5.27|5.28|5.36|5.43|5.51|5.43|5.3|5.21|5.12|5.23|5.25|5.25|5.35|5.34|5.3|5.31|5.27|5.26|5.27|5.29|5.32|5.19|5.17|5.17||5.16|5.16|5.13|4.99|5|5.02|5.04|5.09|5.09|5.13|5.17
06994|994505|/equities/bank-of-hangzhou-co-ltd|SHANGHAICOMP||14.2|14.13|14.02|13.54|13.53|13.83|13.84|13.95|14.07|14.31|14.23|14.24|13.98|14.04|13.91|14.17|14.1|14|14.14|14.08|14.04|13.98|14.12|14.24|14.15|14.37|14.57|14.5|14.57|14.6|14.69|14.62|14.63|14.72|14.76|14.25|14.26|14.18|15.46||||||14.16|13.78|13.48|13.13|12.67|12.44|12.18|12.13|12.04|||12.04|12.02|12.07|12.18|12.35|12.59|12.48|12.62|12.81|12.97|13|13.29|13.39|13.49|13.39|13.39|13.38|13.21|13.65|13.56|13.28|13|13.05|13.01|12.94|13.07|12.96|13.15|13.27|13.42|13.48|13.63|13.59|13.71|13.68|13.36|13.22|13.08|13.06|12.91|12.96|13.02|13.03|13.19|13.06|13.01|13.04|13.4|13.37|13.25|13.61|13.61|13.64|13.61|13.52|13.23|13.02|12.85|12.9|12.95|13|13.18|13.2|13|13.12|13.18|13.2|13.16|13.3||13.26|13.21|13.41|13.45|13.62|13.7|13.87|13.98|14.05|13.99|14.07|14.07|14.23|14.07|13.98|13.94|14.07|13.97|13.73|13.71|13.42|13.16|13.06|12.92|13.05||||13|12.8|12.69|12.72|12.46|12.7|12.73|12.08|12.15|11.86|11.62|11.56|11.47|11.43|11.48|11.46|11.44|||11.42|11.43|11.3|11.17|11.1|11.2|11.09|11.01|10.98|10.97|10.93|10.96|10.96|10.98|10.91|11.02|11.12|11.21|11.21|11.25|11.26|11.09|11.02|11.08|11.11|11.18|11.26|11.46|11.66|11.47|11.59|11.14|10.9|||||||10.77|10.74|10.83|10.78|10.82|10.9|11.03|11.1|11.06|10.85|10.66|10.61|10.51|10.62|10.51|10.54|10.66|10.53|10.4|10.4|10.18|10.08|10.03|10.16|10.17|9.85|9.89|10.04||10.1|10.07|9.76|9.71|9.69|9.69|9.66|9.74|9.7|9.76|9.88
06995|994504|/equities/bank-of-jiangsu-co-ltd|SHANGHAICOMP||9.13|9.08|8.98|8.94|8.94|9.08|9.05|9.1|9.14|9.22|9.15|9.1|9|9.05|9.11|9.31|9.27|9.22|9.24|9.17|8.98|9.08|9.09|9.12|8.92|9.11|9.12|9|9.01|9.05|9.12|9.27|9.08|9|8.92|8.68|8.65|8.5|9.1||||||8.49|8.35|8.22|8.04|7.81|7.66|7.58|7.57|7.55|||7.67|7.59|7.67|7.74|7.85|7.98|7.86|7.81|7.86|7.92|7.99|8.17|8.24|8.26|8.2|8.15|8.17|8.07|8.08|7.96|7.71|7.67|7.69|7.63|7.53|7.57|7.58|7.61|7.62|7.71|7.74|7.84|7.76|7.82|7.81|7.83|7.87|7.86|7.93|7.86|7.9|7.93|7.92|7.92|7.91|7.84|7.74|7.72|7.7|7.59|7.62|7.59|7.59|7.58|7.52|7.52|7.39|7.3|7.35|7.36|7.37|7.4|7.43|7.36|7.35|7.4|7.75|7.76|7.93||7.94|7.88|7.92|8|8.17|8.29|8.36|8.38|8.44|8.39|8.39|8.37|8.45|8.4|8.43|8.38|8.34|8.21|8.24|8.16|8.1|8.1|8.08|8.04|8.15||||8.13|7.93|7.9|8.45|8.25|8.32|8.31|8.27|8.37|8.09|8.04|8.03|7.97|7.94|7.99|8.05|8.01|||8.01|8.07|7.97|7.94|7.85|7.92|7.8|7.77|7.75|7.76|7.67|7.64|7.68|7.69|7.67|7.59|7.72|7.79|7.81|7.83|7.86|7.76|7.61|7.66|7.67|7.71|7.77|7.85|7.98|7.96|7.92|7.62|7.49|||||||7.33|7.44|7.45|7.37|7.36|7.34|7.35|7.38|7.39|7.25|7.14|7.11|7.08|7.18|7.12|7.09|7.13|7.08|6.99|6.94|6.92|6.88|6.87|6.85|6.89|6.74|6.72|6.76||6.74|6.74|6.66|6.57|6.57|6.58|6.55|6.59|6.53|6.57|6.59
06996|101029|/equities/bank-of-nanjin|SHANGHAICOMP||10.68|10.75|10.74|10.62|10.56|10.41|10.37|10.37|10.38|10.5|10.45|10.53|10.49|10.51|10.32|10.38|10.32|10.24|10.2|10.12|10.15|10.33|10.33|10.36|10.3|10.34|10.39|10.35|10.55|10.64|10.73|10.8|10.79|10.8|10.88|10.68|10.61|10.95|11.93||||||11.05|10.88|10.72|10.64|10.28|10.27|10.3|10.14|10.03|||9.98|9.86|10.11|10.21|10.19|10.34|10.22|10.19|10.25|10.18|10.09|10.21|10.26|10.35|10.29|10.22|10.22|10.27|10.34|10.29|10.15|10.03|9.94|10.02|10|9.97|9.93|10.03|10.06|10.35|10.32|10.31|10.13|10.11|10.08|10.02|10.11|10.18|10.19|10.13|10.17|10.17|10.17|10.27|10.19|10.11|10.14|10.18|10.17|10.13|10.13|10.24|10.29|10.36|10.4|10.45|10.22|9.96|9.92|9.94|9.92|9.93|9.96|9.82|9.65|9.61|10.26|10.15|10.18||10.17|10.19|10.24|10.21|10.34|10.38|10.43|10.53|10.48|10.35|10.18|10.14|10.14|9.97|9.91|9.8|9.81|9.65|9.62|9.59|9.38|9.29|9.26|9.37|9.4||||9.39|9.27|9.42|9.45|9.39|9.4|9.43|9.4|9.45|9.33|9.3|9.35|9.22|9.21|9.3|9.37|9.28|||9.13|9.13|9.1|9.05|9.07|9.09|9.03|9.03|8.98|8.96|8.97|8.98|9|9.05|8.89|8.89|8.96|9.02|9|9|9.04|8.86|8.71|8.77|8.75|8.72|8.71|8.73|8.85|8.79|8.8|8.5|8.4|||||||8.22|8.42|8.5|8.47|8.42|8.32|8.37|8.39|8.41|8.22|8.02|8.01|7.96|8|7.92|7.85|7.93|7.81|7.71|7.61|7.56|7.57|7.56|7.56|7.62|7.49|7.48|7.48||7.45|7.44|7.34|7.25|7.25|7.24|7.16|7.16|7.14|7.2|7.24
06997|994517|/equities/bank-of-shanghai-co-ltd|SHANGHAICOMP||8.34|8.15|8.36|8.22|8.15|8.19|8.12|8.16|8.16|8.17|7.99|7.96|7.92|8.04|8.12|8.21|8.19|8.17|8.23|8.18|7.96|7.8|7.92|7.96|7.86|7.95|7.98|8|8|8.05|8.14|8.25|8.08|8|8.02|7.9|7.98|8.15|8.66||||||7.97|7.62|7.46|7.56|7.3|7.06|6.94|6.88|6.88|||6.94|6.91|7.11|7.14|7.11|7.18|7.1|7.11|7.18|7.23|7.32|7.62|7.69|7.74|7.7|7.7|7.68|7.62|7.65|7.59|7.48|7.37|7.36|7.33|7.28|7.31|7.25|7.27|7.37|7.41|7.38|7.47|7.35|7.42|7.41|7.4|7.51|7.54|7.52|7.48|7.52|7.54|7.55|7.52|7.49|7.36|7.33|7.36|7.33|7.33|7.4|7.44|7.55|7.52|7.45|7.28|7.2|7.52|7.53|7.5|7.5|7.51|7.48|7.4|7.52|7.52|7.63|7.59|7.82||7.77|7.67|7.77|7.76|7.83|7.9|7.98|8|8.06|8.03|8|7.94|7.93|7.76|7.79|7.77|7.7|7.61|7.62|7.52|7.42|7.37|7.33|7.29|7.38||||7.32|7.25|7.22|7.08|7.02|7.02|7.11|7.09|7.09|6.97|6.92|6.9|6.86|6.86|6.84|6.87|6.85|||6.84|6.89|6.78|6.74|6.75|6.77|6.73|6.72|6.65|6.62|6.6|6.6|6.6|6.62|6.54|6.51|6.6|6.65|6.63|6.63|6.66|6.62|6.58|6.6|6.53|6.55|6.56|6.66|6.74|6.65|6.69|6.51|6.47|||||||6.4|6.49|6.48|6.43|6.44|6.41|6.45|6.44|6.48|6.45|6.36|6.31|6.23|6.26|6.28|6.28|6.34|6.27|6.19|6.17|6.15|6.16|6.15|6.15|6.16|6.07|6.05|6.02||6.03|6.03|6.01|5.99|5.94|5.92|5.92|5.94|5.89|5.91|5.92
06998|1162086|/equities/bank-of-xi'an|SHANGHAICOMP||3.71|3.67|3.63|3.62|3.63|3.75|3.79|3.86|3.91|3.88|3.74|3.74|3.74|3.77|3.82|3.9|3.87|3.72|3.73|3.65|3.68|3.63|3.65|3.71|3.66|3.63|3.62|3.62|3.64|3.63|3.68|3.75|3.76|3.68|3.65|3.62|3.65|3.74|4.07||||||3.75|3.48|3.38|3.29|3.15|3.03|2.99|2.99|2.96|||3|3.01|3.01|3.04|3.06|3.1|3.08|3.08|3.12|3.18|3.18|3.22|3.27|3.28|3.26|3.26|3.28|3.28|3.32|3.31|3.25|3.24|3.22|3.21|3.19|3.22|3.2|3.22|3.25|3.26|3.27|3.28|3.32|3.25|3.23|3.23|3.22|3.24|3.27|3.25|3.27|3.27|3.26|3.27|3.25|3.27|3.24|3.23|3.25|3.26|3.31|3.37|3.38|3.36|3.33|3.31|3.27|3.24|3.24|3.26|3.33|3.36|3.37|3.37|3.34|3.32|3.35|3.36|3.41||3.43|3.45|3.52|3.52|3.57|3.59|3.64|3.66|3.7|3.68|3.7|3.72|3.76|3.7|3.72|3.69|3.67|3.61|3.62|3.59|3.59|3.57|3.57|3.59|3.61||||3.6|3.62|3.56|3.57|3.54|3.57|3.63|3.62|3.65|3.57|3.51|3.5|3.48|3.49|3.5|3.49|3.49|||3.48|3.48|3.45|3.41|3.45|3.48|3.47|3.48|3.51|3.52|3.5|3.5|3.5|3.49|3.47|3.48|3.49|3.49|3.49|3.52|3.5|3.51|3.51|3.54|3.56|3.76|3.51|3.55|3.58|3.55|3.59|3.46|3.49|||||||3.55|3.45|3.42|3.27|3.37|3.39|3.47|3.54|3.62|3.61|3.44|3.35|3.23|3.34|3.36|3.38|3.46|3.44|3.43|3.41|3.36|3.36|3.37|3.39|3.45|3.38|3.38|3.36||3.38|3.35|3.32|3.3|3.31|3.34|3.34|3.39|3.37|3.4|3.41
06999|100700|/equities/tianwei|SHANGHAICOMP||9.28|9.43|9.16|9.79|9.21|9.72|9.88|9.3|9.24|9.32|9.85|10.48|10.5|10.6|10.44|10.7|10.55|11.16|11.1|11.22|12.45|13.09|11.93|12.1|12.25|12.07|12.99|12.29|11.69|11.64|11|11.25|11.25|10.9|9.92|9.39|9.79|10.69|10.77||||||9.89|9.4|10.19|10.87|13.45|12.23|11.12|10.11|9.36|||8.51|7.74|7.04|7.28|6.62|6.35|6.5|5.91|5.37|4.88|4.54|4.46|4.33|4.4|4.44|4.55|4.59|4.52|4.68|4.68|4.75|4.81|4.91|4.95|5.08|5.15|5.01|5.08|5.01|5.05|4.98|5.1|5.02|4.79|4.86|4.77|4.47|4.53|4.79|4.77|4.72|4.71|4.7|4.73|4.78|5.09|5.18|5.21|5.29|5.24|5.15|5.1|5.19|5.26|5.5|5.53|5.31|4.85|4.86|4.91|4.97|5.04|4.99|5.08|5.09|4.76|4.57|4.58|4.57||4.68|4.85|5.05|4.69|4.49|4.54|4.65|4.8|4.84|4.63|4.33|4.23|4.27|4.35|4.41|4.34|4.41|4.49|4.51|4.5|4.43|4.34|4.37|4.39|4.41||||4.36|4.32|4.18|4.21|4.11|4.04|4.07|4.24|4.21|4.05|4|4.22|4.29|4.39|4.26|4.27|4.25|||4.3|4.28|4.24|4.15|4.15|4.22|4.22|4.3|4.36|4.36|4.34|4.37|4.4|4.34|4.36|4.38|4.36|4.32|4.26|4.35|4.37|4.33|4.56|4.39|4.15|4.29|4.2|4.25|4.09|4.09|4.12|4.03|4.12|||||||4.02|3.89|3.63|3.66|3.96|3.97|4.23|4.48|4.48|4.49|4.39|4.24|4.22|4.48|4.61|4.68|4.99|4.85|4.85|4.89|4.83|4.84|4.82|4.83|4.93|4.97|4.98|4.99||4.89|4.82|4.66|4.68|4.71|4.73|4.74|4.76|4.77|4.77|4.86
07000|100618|/equities/baoji-titanium|SHANGHAICOMP||29.34|29.37|29.31|29.37|30.19|31.29|31.76|31.38|31.38|30.87|31.82|33.45|33.25|33.35|32.99|32.95|32.43|33.1|32.45|31.33|31.56|31.29|31.42|32|33.16|33.25|33.06|33.56|33.87|33.61|32.99|31.8|31.2|32.06|31.55|31.71|32.55|33.71|34.25||||||31.14|28.4|27.23|26.73|26.5|26.1|26.18|26.65|26.36|||26.48|26.7|26.74|26.43|26.16|26.48|26.7|27.05|27.24|26.66|26.98|26.66|26.27|25.77|25.58|25.28|25.65|25.28|25.2|24.02|24.58|24.7|24.62|24.82|24.66|25.08|25.09|25.25|24.9|24.9|24.97|24.99|24.74|24.05|24|23.91|23.56|23.67|24.21|24.33|24.3|23.98|24.26|24.25|24.46|25.05|25.06|24.87|24.73|25.16|25.22|25.37|25.3|25.85|25.89|25.89|25.85|25.93|25.64|25.97|26.48|26.76|27.36|27.5|27.99|27.06|27.35|27.48|27.21||27.27|27.75|28.15|27.67|27.69|28.07|27.87|28.3|28.04|27.34|27.45|27.9|28.63|28.98|29.11|28.28|28.3|28.45|28.56|28.57|29.23|28.86|28.41|28.72|27.88||||27.53|27.45|26.2|26.33|25.04|25.8|25.65|25.53|25.23|25.1|25.66|26.41|27.27|27.97|28.56|28.9|29.3|||29.24|27.92|27.05|27.65|27.65|27.18|27.47|28.06|28.57|28.95|28.88|29.28|28.57|28.19|27.95|27.84|27.5|27.18|26.88|27.52|26.91|27.13|27.01|26.95|26.63|27.48|26.9|26.8|26.54|26.55|26.8|25.77|26.41|||||||26.59|25.24|23.58|22.85|24.21|24.53|25.44|26.25|26.8|27|26.75|25.82|25.8|26.48|26.88|26.68|28.25|29|29.46|29.88|29.71|29.89|29.88|30.46|31.66|31.83|31.96|32.33||31.52|30.85|30.57|30.78|30.72|29.75|29.09|30.08|30.47|31.15|31.88
07001|101000|/equities/baosheng|SHANGHAICOMP||4.33|4.27|4.18|4.21|4.25|4.41|4.37|4.23|4.17|4.15|4.23|4.45|4.46|4.69|4.42|4.49|4.44|4.6|4.5|4.24|4.24|4.2|4.18|4.21|4.2|4.09|4.04|4.06|3.95|3.89|3.91|3.91|3.89|3.97|3.94|4.02|4.09|4.17|4.4||||||4.06|3.75|3.64|3.59|3.49|3.44|3.4|3.35|3.27|||3.29|3.27|3.23|3.21|3.22|3.26|3.28|3.31|3.31|3.35|3.38|3.3|3.25|3.27|3.29|3.32|3.39|3.4|3.47|3.46|3.49|3.48|3.54|3.46|3.49|3.56|3.54|3.55|3.44|3.5|3.53|3.55|3.48|3.38|3.39|3.36|3.28|3.28|3.29|3.29|3.27|3.25|3.27|3.31|3.39|3.46|3.47|3.48|3.48|3.5|3.51|3.61|3.62|3.64|3.65|3.65|3.62|3.63|3.57|3.65|3.73|3.86|3.93|3.89|3.91|3.86|3.87|3.84|3.84||3.83|3.91|4|4.03|4.14|4.18|4.16|4.25|4.28|4.23|4.28|4.33|4.35|4.39|4.46|4.63|4.38|4.39|4.4|4.36|4.43|4.33|4.35|4.39|4.4||||4.32|4.33|4.4|4.26|4.28|4.09|4.18|4.29|4.19|4.05|4.06|4.24|4.32|4.38|4.46|4.22|4.32|||4.39|4.43|4.47|4.52|4.49|4.42|4.75|4.98|4.61|4.22|4.2|4.18|4.17|4.13|4.15|4.17|4.15|4.11|4.06|4.1|4.11|4.08|4.18|4.1|4.04|4.24|4.14|4.09|3.99|3.98|3.94|3.86|3.95|||||||3.78|3.55|3.55|3.67|3.94|4.01|4.23|4.39|4.52|4.52|4.39|4.23|4.16|4.39|4.48|4.53|4.68|4.68|4.67|4.73|4.69|4.68|4.66|4.68|4.82|4.82|4.83|4.89||4.73|4.68|4.6|4.65|4.69|4.68|4.69|4.75|4.79|4.8|4.86
07002|101031|/equities/baotailong-coa|SHANGHAICOMP||2.72|2.83|2.88|2.74|2.69|2.88|2.96|2.95|2.78|2.64|2.47|2.54|2.61|2.69|2.73|2.86|2.7|2.48|2.59|2.37|2.4|2.38|2.21|2.32|2.3|2.19|2.15|2.16|2.12|2.1|2.11|2.17|2.16|2.22|2.21|2.32|2.43|2.58|2.38||||||2.16|1.96|1.85|1.85|1.77|1.66|1.65|1.66|1.61|||1.64|1.65|1.63|1.64|1.65|1.71|1.67|1.69|1.68|1.72|1.73|1.69|1.72|1.72|1.66|1.61|1.62|1.63|1.69|1.77|1.66|1.66|1.65|1.67|1.64|1.69|1.69|1.66|1.62|1.62|1.62|1.63|1.62|1.56|1.53|1.51|1.49|1.54|1.59|1.52|1.47|1.48|1.5|1.49|1.52|1.58|1.56|1.55|1.58|1.62|1.63|1.7|1.7|1.69|1.64|1.65|1.68|1.67|1.63|1.73|1.61|1.64|1.72|1.72|1.74|1.78|1.81|1.81|1.78||1.79|1.86|1.91|1.99|2.11|2.18|2.24|2.26|2.24|2.25|2.29|2.31|2.37|2.41|2.44|2.39|2.4|2.39|2.39|2.42|2.49|2.5|2.51|2.46|2.45||||2.43|2.43|2.26|2.28|2.21|2.24|2.39|2.47|2.38|2.39|2.53|2.69|2.73|2.74|2.7|2.7|2.71|||2.69|2.67|2.61|2.52|2.5|2.55|2.58|2.64|2.72|2.73|2.72|2.72|2.69|2.68|2.63|2.63|2.63|2.62|2.62|2.67|2.65|2.69|2.71|2.81|2.68|2.78|2.69|2.7|2.66|2.63|2.59|2.49|2.56|||||||2.51|2.32|2.32|2.39|2.6|2.64|2.77|2.85|2.91|2.94|2.89|2.8|2.77|2.87|2.9|2.91|3.06|3.01|3.11|3.46|3.44|3.45|3.46|3.45|3.54|3.57|3.56|3.55||3.51|3.5|3.46|3.5|3.49|3.52|3.48|3.53|3.53|3.58|3.65
07003|100426|/equities/huazi-industry|SHANGHAICOMP||6.22|6.15|6.06|6.14|6.08|6.2|6.23|6.34|6.08|6.13|6.18|6.24|6.26|6.33|6.36|6.55|6.51|6.38|6.3|6.28|6.29|6.23|5.81|5.9|5.85|5.68|5.69|5.7|5.8|5.86|5.46|5.46|5.51|5.55|5.49|5.59|5.71|6.15|6.57||||||6.03|5.5|5.35|5.49|5.21|4.83|4.84|4.83|4.72|||4.78|4.82|4.78|4.81|4.81|4.99|4.8|4.81|4.86|4.9|4.81|4.82|4.81|4.74|4.71|4.64|4.74|4.75|4.84|4.94|4.97|4.98|5.05|4.99|5|5.04|5.02|4.98|4.98|4.98|5|5.01|5.19|4.89|4.82|4.79|4.75|4.78|4.85|4.85|4.88|4.85|4.9|4.93|4.95|4.97|4.98|4.9|4.94|5.06|4.95|5.07|5.06|4.99|4.86|4.89|4.82|4.77|4.69|4.85|4.82|4.8|4.87|4.75|4.73|4.66|4.86|4.82|4.75||4.76|4.77|4.88|4.93|5.07|5.1|5.01|5|5.02|5.07|5.16|5.24|5.41|5.54|5.35|5.33|5.31|5.37|5.39|5.44|5.54|5.47|5.64|5.57|5.46||||5.47|5.6|5.3|5.11|5.06|5.04|4.93|4.9|4.93|4.8|4.8|5.32|5.66|5.51|5.45|5.57|5.7|||5.49|5.31|5.3|5.55|5.3|4.95|4.99|5.06|5.22|5.2|5.15|5.25|5.13|5.07|5.07|5.11|5.05|4.99|5.09|5.17|4.99|5.19|5.44|6.33|5.84|5.31|4.89|4.86|4.78|4.62|4.71|4.44|4.4|||||||4.01|4.14|4.21|4.62|5.15|5.24|5.74|5.85|6.19|6.32|6.43|6.22|5.84|6.19|6.25|6.35|6.45|5.96|6.08|6.15|6.08|6.1|6.13|6.14|6.25|6.26|6.3|6.26||6.27|6.27|6.27|6.24|6.35|6.46|6.49|6.6|6.61|6.73|6.8
07004|101141|/equities/bbmg-corp|SHANGHAICOMP||1.91|1.93|1.88|1.89|1.87|1.94|1.96|1.95|1.96|2.03|1.93|1.99|2.03|2.06|2.1|2.18|2.15|2.08|2.09|1.97|1.89|1.87|1.81|1.83|1.81|1.74|1.71|1.73|1.69|1.7|1.71|1.76|1.76|1.74|1.75|1.73|1.76|1.85|2.04||||||1.85|1.68|1.64|1.54|1.46|1.38|1.39|1.39|1.35|||1.36|1.37|1.38|1.4|1.39|1.39|1.39|1.41|1.42|1.4|1.36|1.33|1.32|1.34|1.31|1.28|1.31|1.3|1.34|1.35|1.37|1.38|1.38|1.37|1.39|1.41|1.39|1.38|1.39|1.4|1.39|1.43|1.42|1.37|1.33|1.33|1.34|1.35|1.37|1.36|1.36|1.38|1.38|1.38|1.41|1.42|1.38|1.35|1.37|1.4|1.41|1.45|1.46|1.43|1.41|1.41|1.42|1.41|1.42|1.39|1.4|1.5|1.55|1.58|1.59|1.6|1.64|1.65|1.66||1.67|1.68|1.71|1.69|1.72|1.75|1.76|1.78|1.81|1.82|1.83|1.88|1.91|1.9|1.94|1.92|1.87|1.83|1.83|1.83|1.84|1.85|1.85|1.88|1.93||||1.95|1.99|1.89|1.85|1.86|1.88|1.91|1.93|1.92|1.89|1.9|1.92|1.95|1.96|1.98|2.01|2.05|||2.01|2|1.95|1.88|1.9|1.91|1.92|1.94|1.93|1.95|1.95|1.97|1.97|1.96|1.96|1.97|1.98|1.95|1.93|1.94|1.94|1.93|1.95|1.96|1.96|1.97|1.94|1.95|1.94|1.96|2|1.97|2.05|||||||2.09|2.01|1.87|1.79|1.86|1.86|1.88|1.91|1.95|1.93|1.88|1.82|1.77|1.82|1.84|1.88|1.93|1.94|1.95|1.96|1.94|1.93|1.91|1.93|1.97|1.97|1.96|1.93||1.91|1.9|1.88|1.89|1.9|1.92|1.93|1.96|1.95|1.98|2
07005|101106|/equities/befar-group|SHANGHAICOMP||4.03|3.97|3.95|4.05|4.03|4.12|4.15|4.13|4.05|4.07|4.02|4.06|4.1|4.13|4.11|4.18|4.13|4.06|4.05|3.99|4.08|3.98|3.93|4.03|4.01|3.96|3.86|3.89|3.78|3.85|3.88|3.77|3.78|3.81|3.85|3.95|4.06|4.22|4.54||||||4.14|3.77|3.64|3.55|3.38|3.22|3.21|3.22|3.14|||3.2|3.29|3.27|3.28|3.28|3.35|3.38|3.39|3.44|3.46|3.46|3.41|3.4|3.38|3.39|3.36|3.39|3.38|3.44|3.46|3.47|3.5|3.49|3.52|3.54|3.57|3.54|3.53|3.54|3.56|3.59|3.59|3.55|3.44|3.45|3.48|3.44|3.43|3.52|3.53|3.54|3.55|3.57|3.62|3.64|3.64|3.63|3.55|3.52|3.51|3.52|3.55|3.57|3.57|3.55|3.54|3.56|3.57|3.51|3.48|3.54|3.59|3.7|3.71|3.65|3.68|3.7|3.7|3.68||3.68|3.74|3.81|3.83|3.92|3.94|4|3.94|3.95|3.97|3.99|4.08|4.12|4.2|4.23|4.16|4.13|4.13|4.15|4.15|4.22|4.25|4.24|4.25|4.16||||4.07|4.04|4.01|4|3.91|4|4.07|4.13|4|4|4.11|4.13|4.15|4.16|4.16|4.15|4.18|||4.15|4.11|3.99|3.91|3.88|3.91|3.9|3.97|4|4.03|4.03|4.05|4.04|4.02|4.01|4.01|4.02|4|3.99|4.05|4.11|4.04|4.09|4.28|4.13|4.12|3.98|4|3.97|3.97|4.02|3.94|4.01|||||||4.03|3.85|3.66|3.58|3.73|3.78|3.81|3.91|4|4.02|3.95|3.85|3.82|3.93|3.99|3.98|4.08|4.1|4.12|4.17|4.15|4.13|4.13|4.17|4.23|4.26|4.26|4.27||4.32|4.26|4.06|4.12|4.08|4.13|4.1|4.13|4.13|4.2|4.25
07006|100897|/equities/beih-property|SHANGHAICOMP||4.97|4.9|4.7|4.9|4.48|4.56|4.51|4.45|4.44|4.57|4.59|4.8|4.82|4.93|4.91|5.03|4.95|4.8|4.78|4.69|5.01|5.08|4.72|4.77|4.53|4.16|4.11|4.05|3.88|3.9|3.94|4.14|4.16|4.06|4|4.03|4.04|4.08|4.68||||||4.36|4.08|3.93|3.86|3.83|3.8|3.72|3.61|3.52|||3.48|3.38|3.36|3.4|3.44|3.45|3.58|3.33|3.32|3.35|3.37|3.2|3.23|3.29|3.3|3.24|3.38|3.32|3.35|3.31|3.4|3.4|3.4|3.38|3.48|3.54|3.45|3.4|3.39|3.42|3.39|3.39|3.35|3.26|3.22|3.19|3.17|3.23|3.26|3.23|3.22|3.2|3.25|3.16|3.22|3.29|3.17|3.14|3.14|3.2|3.22|3.34|3.4|3.38|3.3|3.3|3.58|3.31|3.34|3.3|3.39|3.4|3.47|3.43|3.45|3.52|3.54|3.48|3.48||3.5|3.35|3.44|3.53|3.62|3.68|3.75|3.88|3.78|3.79|3.92|4.03|4.14|4.12|4.11|4.16|4.04|3.84|3.72|3.76|3.9|3.82|3.79|3.87|4.49||||4.08|3.71|3.42|3.3|3.24|3.2|3.21|3.26|3.3|3.26|3.29|3.63|3.72|3.72|3.82|3.81|3.86|||3.94|3.99|3.97|4.08|4.47|4.52|4.3|4.07|4.02|4.06|3.89|4.01|3.77|3.66|3.66|3.73|3.78|3.58|3.57|3.59|3.63|3.41|3.54|3.61|3.55|3.87|3.78|3.72|3.6|3.42|3.44|3.22|3.16|||||||3.06|3.45|3.46|4|4.4|4.38|4.87|5.01|5.22|5.1|4.9|4.46|4.32|4.61|4.67|4.82|4.96|5.08|5.05|5.04|5|5.03|5.01|5.16|5.24|5.01|5.09|4.96||5.22|4.8|4.85|4.81|4.97|5.18|5.14|5.06|5.19|5.79|5.49
07007|100691|/equities/gofar|SHANGHAICOMP||5.49|5.67|5.33|5.47|5.4|5.2|5.11|4.94|4.63|4.98|5.33|5.35|5.39|5.58|5.53|5.63|5.46|5.25|5.02|4.9|5.02|4.95|4.55|4.6|4.45|4.26|4.07|4.02|4.13|4.39|4.06|3.69|3.4|3.43|3.46|3.61|3.68|3.81|4.16||||||3.78|3.56|3.39|3.35|3.24|3.18|3.17|3.16|3.12|||3.18|3.2|3.2|3.21|3.17|3.21|3.29|3.21|3.21|3.21|3.25|3.18|3.08|3.07|3.21|3.07|3.03|3.08|3.13|3.16|3.2|3.26|3.28|3.33|3.45|3.41|3.41|3.39|3.33|3.4|3.42|3.46|3.4|3.27|3.37|3.34|3.37|3.52|3.49|3.51|3.51|3.33|3.15|3.22|3.39|3.93|4.08|4.1|4.16|4.16|4.24|4.13|4.16|4.21|4.15|4.18|4.22|4.05|4.02|4.07|4.05|4.05|4.07|4.09|4.08|4.1|4.19|4.28|4.23||4.26|4.46|4.53|4.59|4.68|4.7|4.7|4.65|4.64|4.66|4.69|4.62|4.61|4.68|4.74|4.9|4.89|4.76|4.76|4.95|5.45|5.03|4.78|4.75|4.77||||4.73|4.67|4.77|4.87|4.99|4.85|4.94|4.97|4.68|4.69|4.78|5.18|5.34|5.2|5.28|5.14|5.07|||5.18|4.97|4.92|4.79|4.79|4.83|4.84|4.88|4.86|4.84|4.9|4.84|4.73|4.71|4.74|4.8|4.7|4.72|4.7|4.58|4.39|4.15|4.14|4.16|4.13|4.36|4.2|4.07|3.96|3.97|4.05|3.88|3.85|||||||3.68|3.73|3.81|4.2|4.29|4.26|4.48|4.68|4.76|4.6|4.41|4.36|4.36|4.79|4.8|4.83|4.92|4.94|4.99|4.86|4.9|4.91|4.95|5.08|4.97|4.96|4.99|5.1||4.68|4.66|4.67|4.71|4.69|4.72|4.71|4.7|4.68|4.73|4.75
07008|100627|/equities/airport-park|SHANGHAICOMP||13.55|13.85|13.26|13.7|13.05|12.71|12.76|12.53|11.95|12.37|13.03|13.2|13.07|13.6|13.5|13.55|13.75|13.6|13.62|13.23|14.76|15.4|14.8|16|17.06|15.51|14.49|14.2|14.21|12.93|12.05|12.34|11.55|11.44|10.94|10.55|10.37|11.3|13.51||||||12.68|11.87|10.84|10.53|10.37|9.87|10.1|10.15|10.76|||9.78|8.89|8.2|8.52|8.49|8.2|8.65|8.55|8.2|7.99|8.28|8.18|8.1|8.93|8.61|8|8.26|8.14|8.49|8.85|9.07|8.73|8.68|8.62|8.98|9.07|9.59|9.35|9.55|9.52|9.8|9.36|9.56|8.69|7.9|7.25|7.23|7.45|7.58|7.35|7.36|7.24|7.32|7.35|7.77|7.96|7.71|7.62|7.69|7.79|7.87|8.06|8.14|8.45|7.91|7.74|7.88|7.75|7.76|7.88|8.08|8.16|8.34|8.67|8.78|8.56|8.17|8.25|7.81||7.75|7.78|7.9|8.02|8.24|8.4|8.53|8.73|8.87|8.78|9.17|9.44|10.2|10.19|11.3|10.3|9.62|9.63|9.63|9.23|9.72|8.84|8.18|7.96|8.3||||8.32|8.42|8.51|8.37|7.84|7.8|7.43|7.44|7.59|7.42|7.6|8.01|8.55|8.59|9.08|9.28|9.4|||9.65|9.96|9.05|8.54|9.41|8.6|7.89|7.92|8.03|7.95|7.87|7.77|7.82|7.71|7.59|7.6|7.72|7.32|7.32|7.34|7.21|7.18|7.41|7.43|7.4|8.28|8.04|7.69|7.36|7.35|7.29|6.93|6.3|||||||5.88|6.36|6.49|7.63|8.27|8.51|9.15|9.49|9.71|9.75|9.25|8.78|8.33|8.86|9.04|9.15|9.29|9.61|9.57|9.72|9.55|9.65|9.65|9.66|9.84|9.8|9.82|9.9||9.93|9.83|9.69|9.72|9.86|10.16|10.04|10.24|10.45|10.52|10.7
07009|100706|/equities/bj-aritime|SHANGHAICOMP||15.58|15.33|15.03|15.56|15.26|15.94|15.32|15.27|14.89|15|15.35|15.75|15.73|16.06|16.1|15.96|15.8|16.15|15.63|15.51|15.52|15.89|15.6|15.92|15.42|14.96|14.87|14.82|14.65|14.67|14.55|14.28|14.18|14.49|14.53|15.37|17.39|16.48|15.83||||||14.47|13.33|12.79|12.8|12.53|12.35|12.47|12.39|12.31|||12.13|12.32|11.64|11.64|11.54|11.68|11.67|11.65|11.74|11.85|11.85|11.52|11.28|11.25|11.38|11.38|11.64|11.78|12.07|12.24|12.36|12.29|12.28|12.16|12.2|12.59|12.57|12.87|12.6|12.82|12.92|13|12.85|12.35|12.56|12.37|12.06|12.12|12.41|12.44|12.43|12.22|12.89|12.23|12.42|12.89|12.9|12.79|12.7|13|13.06|13.36|13.38|13.74|13.7|13.61|13.76|13.49|13.14|13.29|13.4|13.82|14.02|13.99|14.01|13.88|13.82|13.85|13.7||13.48|13.66|13.88|14.01|14.48|14.4|14.33|14.35|14.43|14.43|14.65|14.88|15|15.06|15.4|15.29|15.73|14.83|14.9|15.06|15.36|15.53|15.73|15.96|15.89||||15.94|15.93|15.62|15.27|15.29|15.06|15.45|15.36|15.97|15.93|15.53|15.63|16.15|16.12|16.85|16.51|16.71|||16.3|16.52|16.58|16.46|16.49|16.5|16.1|16.88|17.53|19.07|18.5|19.75|18.85|19.44|18.92|17.25|17.18|18.56|20.13|18.3|16.64|15.53|16.26|16.5|15.36|16.68|16.98|17.74|16.67|16.21|15.51|15.4|14.96|||||||13.99|13.72|14.79|13.72|13.05|12.26|12.89|13.53|13.68|13.79|13.63|12.73|12.3|13.25|13.42|13.55|13.84|13.88|14.1|14.34|14.23|14.39|14.75|14.13|14.6|14.76|14.8|14.89||14.89|14.72|14.31|14.36|14.45|14.73|14.73|15.12|14.93|15.48|16.39
07010|100581|/equities/bashi-media|SHANGHAICOMP||5.07|4.76|4.33|4.4|4.27|4.4|4.37|4.28|4.2|4.25|4.34|4.38|4.45|4.49|4.44|4.57|4.51|4.42|4.31|4.29|4.45|4.49|4.36|4.44|4.28|4.13|3.98|4.07|4.02|3.93|3.87|3.85|3.82|3.89|3.82|3.87|3.98|4.18|4.44||||||4.09|3.77|3.62|3.62|3.47|3.36|3.35|3.35|3.23|||3.25|3.28|3.27|3.32|3.47|3.54|3.41|3.32|3.33|3.37|3.36|3.28|3.31|3.21|3.23|3.34|3.42|3.43|3.4|3.44|3.5|3.49|3.58|3.51|3.55|3.68|3.98|4.05|4.41|5.67|5.17|4.7|4.27|3.88|3.53|3.31|3.08|3.09|3.24|3.16|3.33|3.25|3.45|3.14|2.97|2.99|2.94|3.01|2.96|2.87|2.88|2.96|2.99|2.94|2.86|2.83|2.87|2.83|2.73|2.76|2.83|2.93|2.97|2.88|2.91|2.91|2.99|2.97|2.94||2.94|3.04|3.2|3.15|3.32|3.28|3.38|3.32|3.31|3.36|3.4|3.46|3.49|3.5|3.55|3.54|3.55|3.49|3.44|3.43|3.49|3.5|3.48|3.51|3.49||||3.51|3.51|3.36|3.29|3.24|3.21|3.22|3.28|3.31|3.29|3.27|3.52|3.66|3.6|3.62|3.64|3.8|||3.81|3.83|3.81|3.9|3.67|3.75|3.73|3.82|3.9|3.91|3.92|3.99|4.07|3.83|3.84|3.53|3.47|3.34|3.32|3.39|3.32|3.33|3.37|3.41|3.34|3.63|3.53|3.54|3.41|3.21|3.19|2.98|2.95|||||||2.75|2.85|3.02|3.41|3.75|3.76|3.96|4.06|4.23|4.27|4.13|3.9|3.84|4.08|4.13|4.16|4.25|4.31|4.31|4.4|4.36|4.38|4.43|4.4|4.46|4.49|4.46|4.53||4.53|4.49|4.5|4.59|4.72|4.88|4.91|5.17|5.1|5.3|5.2
07011|100281|/equities/bj-capital|SHANGHAICOMP||3.37|3.33|3.27|3.26|3.29|3.38|3.41|3.4|3.42|3.45|3.43|3.47|3.5|3.59|3.73|3.64|3.62|3.52|3.5|3.48|3.53|3.5|3.37|3.33|3.31|3.25|3.24|3.25|3.21|3.2|3.23|3.21|3.22|3.23|3.25|3.21|3.26|3.3|3.59||||||3.3|3.07|3|3|2.92|2.83|2.87|2.87|2.81|||2.82|2.81|2.78|2.84|2.89|2.91|2.88|2.86|2.92|2.92|2.81|2.82|2.84|2.84|2.83|2.85|2.86|2.87|2.92|2.93|2.96|2.97|2.97|2.96|2.98|2.92|2.92|2.89|2.9|2.94|2.95|2.96|2.97|2.97|2.94|2.93|2.93|2.92|2.91|2.89|2.89|2.9|2.87|2.87|2.87|2.86|2.82|2.82|2.82|2.78|2.78|2.79|2.8|2.78|2.76|2.71|2.7|2.71|2.71|2.73|2.75|2.74|2.75|2.77|2.79|2.77|2.81|2.81|2.84||2.84|2.89|2.92|2.92|2.93|2.98|3|3|3|2.99|2.98|2.99|3.01|2.97|2.98|2.97|2.96|2.97|2.99|3|2.94|2.93|2.91|2.94|2.94||||2.91|2.91|2.89|2.89|2.86|2.89|2.93|2.93|2.92|2.92|2.89|2.88|2.88|2.88|2.86|2.86|2.88|||2.85|2.84|2.81|2.78|2.75|2.77|2.76|2.77|2.78|2.8|2.8|2.83|2.84|2.85|2.8|2.79|2.82|2.8|2.79|2.82|2.8|2.8|2.82|2.82|2.82|2.83|2.81|2.82|2.83|2.83|2.86|2.83|2.88|||||||2.94|2.86|2.78|2.72|2.74|2.73|2.73|2.75|2.75|2.73|2.72|2.63|2.57|2.64|2.66|2.67|2.71|2.73|2.73|2.76|2.73|2.73|2.73|2.75|2.78|2.77|2.74|2.74||2.71|2.68|2.66|2.67|2.63|2.65|2.65|2.68|2.68|2.7|2.73
07012|100574|/equities/capital-dev|SHANGHAICOMP||2.95|2.93|2.82|2.85|2.85|2.98|2.94|2.94|2.94|3.08|2.95|3.09|3.11|3.15|3.19|3.44|3.41|3.26|3.06|2.93|3.01|3.02|2.93|2.93|2.91|2.79|2.75|2.75|2.7|2.74|2.76|2.92|2.92|2.79|2.79|2.74|2.79|3|3.61||||||3.31|3.01|2.74|2.62|2.5|2.37|2.38|2.32|2.28|||2.21|2.14|2.12|2.17|2.2|2.24|2.32|2.23|2.21|2.17|2.19|2.01|2.02|2.07|2.09|2.07|2.14|2.14|2.17|2.2|2.3|2.32|2.3|2.33|2.42|2.4|2.24|2.14|2.15|2.18|2.15|2.18|2.15|2.05|2.02|2.02|2|2.02|2.08|2.05|2.06|2.08|2.12|2.08|2.14|2.2|2.1|2.06|2.11|2.15|2.2|2.29|2.32|2.32|2.24|2.16|2.28|2.21|2.2|2.2|2.23|2.26|2.28|2.29|2.31|2.38|2.43|2.45|2.47||2.51|2.54|2.58|2.61|2.76|2.79|2.85|2.91|2.99|3.02|3.14|3.21|3.35|3.15|3.19|3.2|2.95|2.81|2.75|2.78|2.82|2.72|2.73|2.79|2.89||||2.8|2.68|2.44|2.35|2.36|2.37|2.38|2.38|2.41|2.43|2.41|2.45|2.49|2.51|2.57|2.57|2.59|||2.64|2.65|2.66|2.61|2.63|2.71|2.73|2.7|2.67|2.71|2.67|2.69|2.7|2.74|2.74|2.77|2.77|2.63|2.59|2.64|2.62|2.63|2.71|2.78|2.78|2.9|2.85|2.85|2.81|2.82|2.89|2.77|2.72|||||||2.68|2.62|2.65|2.67|2.93|2.82|2.91|3.07|3.15|3.16|3.02|2.85|2.73|2.82|2.87|2.83|2.9|2.99|3|3.03|2.97|2.97|2.96|2.99|3.02|3|3.03|3.04||3.13|3.11|3.06|3.07|3.1|3.16|3.19|3.19|3.26|3.37|3.4
07013|100831|/equities/capital-retail|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07014|994575|/equities/beijing-changjiu-logistics-corp|SHANGHAICOMP||8.88|9.67|8.92|9.03|8.39|8.54|8.61|8.85|8.89|8.99|8.36|7.96|7.93|7.79|7.7|7.88|7.74|7.61|7.54|7.45|7.58|7.63|7.7|7.8|7.7|7.59|7.58|7.7|7.6|7.21|7.17|7.13|7.08|7.21|7.19|7.32|7.4|7.8|8.46||||||7.76|7.2|6.72|6.71|6.54|6.52|6.3|6.28|6.14|||6.29|6.33|6.31|6.31|6.31|6.41|6.4|6.35|6.37|6.38|6.39|6.22|6.14|6.25|6.35|6.19|6.4|6.48|6.68|6.69|6.81|6.78|6.87|6.73|6.84|7|7.04|7.08|7.04|7.08|7.21|7.26|7.43|7.25|7.25|6.65|6.57|6.6|6.92|6.93|6.79|6.65|6.62|6.7|6.86|6.9|6.83|6.67|6.6|6.84|6.81|7.03|7.04|7.01|6.95|7|7.06|7.02|6.89|6.96|7.08|7.15|7.35|7.31|7.35|7.44|7.58|7.55|7.5||7.51|7.63|7.75|7.9|8.12|8.09|8.12|8.2|8.27|8.6|8.45|8.63|8.79|8.8|9.1|9.19|9.41|9.66|9.55|9.37|9.73|9.69|9.7|9.84|9.8||||9.37|9.22|9.26|9.37|8.9|8.76|8.76|8.83|8.86|8.87|8.87|9.36|9.74|9.4|9.46|9.45|9.68|||10.25|9.83|9.74|9.52|9.55|9.9|9.79|10.05|10.2|10.36|10.29|10.25|10.19|9.97|9.96|10.03|10.01|9.67|9.67|9.83|9.79|9.92|10.08|10.03|9.91|10.36|10.7|10.55|9.88|9.45|9.52|9.59|9.02|||||||8.27|8.3|8.45|8.93|9.54|9.61|9.97|10.35|10.69|10.84|10.59|10.29|10.09|10.66|10.86|10.88|11.21|11.41|11.52|11.57|11.39|11.4|11.46|11.49|11.99|12.34|12.17|12.5||12.49|12.28|12.55|12.77|13.15|13.45|13.33|13.3|13.68|13.81|13.68
07015|101157|/equities/cuiwei-tower|SHANGHAICOMP||9.41|9.09|8.68|8.82|8.95|9.48|9.27|8.95|8.79|9.35|9.68|9.87|10.32|10.66|9.87|9.6|9.4|9.27|9.09|8.69|9.1|9.34|8.99|9.59|9.98|9.6|8.84|8.29|8.07|8.12|8.11|7.96|8.06|8.44|8.1|8.2|8.43|9.1|9.17||||||8.38|7.7|7.47|7.9|7.29|6.74|6.73|6.87|6.76|||6.54|6.42|6.69|8.47|7.7|7|6.36|5.88|5.89|6.01|6.04|5.77|5.8|5.89|5.84|5.78|5.9|5.96|6.04|6.25|6.11|6.15|6.07|6.04|6.13|6.28|6.3|6.23|6.23|6.32|6.53|6.23|6.19|6.02|5.89|5.79|5.68|5.67|5.83|5.77|5.69|5.68|5.75|5.73|5.89|5.92|5.89|5.67|5.74|5.91|6.01|6.29|6.62|6.37|6.03|6.15|6.24|6.22|6.04|6.15|6.25|6.35|6.62|6.41|6.36|6.35|6.45|6.43|6.38||6.26|6.32|6.5|6.65|7.25|6.83|6.65|6.99|6.82|6.91|7.01|7.14|7.22|7.3|7.48|7.44|7.42|7.29|7.29|7.17|7.46|7.48|7.49|7.56|7.67||||7.68|7.7|7.37|7.33|7.45|7.15|6.98|7.02|7.19|7.1|7.15|7.67|7.78|7.8|8.18|7.99|8.11|||8.26|8.32|8.33|8.16|8.19|8.36|8.54|8.81|8.95|9.05|8.91|8.87|8.88|8.78|8.83|8.83|8.7|8.48|8.41|8.77|8.7|8.92|8.96|8.68|8.63|9.02|8.91|8.76|8.76|8.09|8.09|7.72|7.76|||||||7.47|7.03|6.88|7.35|8|8.07|8.46|8.75|9.06|9.19|8.95|8.77|8.52|8.99|9.22|9.29|9.64|9.82|9.88|9.96|10.13|9.91|10.07|10.16|10.42|10.6|10.64|10.75||10.66|10.53|10.37|10.37|10.81|10.98|10.54|10.74|10.83|11.05|11.26
07016|951032|/equities/beijing-dahao-technology-corp|SHANGHAICOMP||16.06|15.99|15.53|16.23|15.19|16.6|17.24|16.06|14.66|14.27|14.5|14.93|15.04|15.55|15.26|15.27|14.99|15.05|15.15|14.73|14.82|14.96|14.75|15.29|14.8|13.95|14.06|13.75|13.61|13.86|13.7|13.07|13.03|13.45|13.45|13.77|14.48|15.14|15.07||||||13.7|12.52|11.95|11.69|11.36|11.11|11.03|11.07|10.84|||10.87|11.1|11|10.98|11|11.33|11.33|11.29|11.34|11.27|11.52|11.28|11.16|11.28|11.53|11.52|11.7|11.65|11.89|11.92|11.86|11.91|12.03|12.1|12.02|12.18|12.07|12.13|12.23|12.47|12.79|13.1|12.95|12.42|12.72|12.66|12.45|12.67|13.09|13.38|13.46|13.4|13.73|13.82|13.91|14.11|14.23|13.7|13.58|13.9|14.41|14.31|14.15|14.3|14.37|14.09|14.3|14.34|14.1|14.41|14.58|14.58|15.06|14.57|14.51|14.15|14.25|14.62|14.17||14.13|14.51|14.69|14.55|14.55|14.53|14.32|14.19|14.12|14.1|13.98|14.18|14.25|14.51|14.67|14.79|15.1|15.71|15.42|14.23|14.02|14|14.12|13.77|13.6||||13.1|13.5|13.9|13|13.75|13.63|13.69|12.95|12.31|12.15|11.76|12.1|12.18|11.75|11.54|10.95|10.74|||10.83|10.9|10.92|10.7|10.73|10.88|11|11.22|11.33|11.46|11.36|11.43|11.46|11.34|11.33|11.52|11.66|11.77|11.49|11.66|10.8|10.78|11.03|10.98|10.86|11.19|10.97|11.1|10.47|10.32|10.38|9.99|10.25|||||||9.95|9.78|8.95|8.99|9.52|9.6|9.98|10.32|10.89|10.75|10.65|10.31|10.13|10.53|10.66|10.76|11.06|11.22|11.09|11.13|11.16|11.35|11.98|12.38|12.75|12.84|13.12|13.3||13.32|13.12|12.63|12.81|13.3|13.57|13.37|13.65|13.77|13.2|13.59
07017|100394|/equities/dalong-weiye|SHANGHAICOMP||2.87|2.87|2.75|2.8|2.76|2.8|2.74|2.74|2.7|2.75|2.77|2.92|2.93|2.96|3.02|3.16|3.1|2.97|2.87|2.82|2.88|2.9|2.77|2.81|2.79|2.7|2.65|2.64|2.6|2.61|2.61|2.74|2.78|2.64|2.69|2.6|2.59|2.78|3.17||||||2.95|2.7|2.62|2.58|2.51|2.42|2.45|2.27|2.22|||2.17|2.12|2.1|2.16|2.15|2.15|2.19|2.13|2.12|2.13|2.13|1.99|1.99|2.05|2.07|2.04|2.13|2.1|2.14|2.16|2.2|2.19|2.17|2.16|2.23|2.33|2.25|2.2|2.2|2.21|2.23|2.23|2.21|2.18|2.11|2.08|2.04|2.09|2.14|2.12|2.1|2.13|2.16|2.13|2.15|2.23|2.14|2.13|2.14|2.19|2.2|2.3|2.33|2.33|2.28|2.29|2.42|2.21|2.25|2.19|2.24|2.32|2.34|2.33|2.34|2.38|2.4|2.34|2.35||2.42|2.33|2.39|2.42|2.47|2.51|2.57|2.66|2.69|2.7|2.78|2.88|2.98|2.93|3.02|3.11|2.93|2.76|2.65|2.67|2.72|2.64|2.67|2.8|2.83||||2.72|2.61|2.37|2.32|2.27|2.31|2.34|2.39|2.39|2.41|2.46|2.63|2.75|2.79|2.9|2.95|3.03|||3.03|3.19|3.07|3.15|3.42|3.45|3.14|2.92|2.82|2.86|2.8|2.81|2.76|2.77|2.81|2.82|2.94|2.67|2.69|2.74|2.73|2.69|2.74|2.75|2.71|2.97|2.92|2.84|2.77|2.66|2.74|2.57|2.55|||||||2.37|2.49|2.56|2.78|3.05|3.03|3.3|3.48|3.66|3.69|3.47|3.3|3.16|3.29|3.35|3.33|3.41|3.57|3.53|3.58|3.53|3.47|3.55|3.64|3.7|3.77|3.88|3.96||4|4.05|4.2|4.24|4.29|4.66|4.74|4.56|4.53|4.99|4.54
07018|100597|/equities/dynamic-power|SHANGHAICOMP||4.82|4.97|5.17|6.49|5.96|5.42|4.93|4.52|4.38|4.38|4.43|4.67|4.66|4.77|4.8|4.72|4.61|4.45|4.42|4.45|4.48|4.55|4.41|4.48|4.43|4.32|4.31|4.3|4.38|4.46|4.13|4.15|4.04|4.1|3.99|4.07|4.09|4.36|4.66||||||4.26|3.91|3.76|3.78|3.68|3.65|3.58|3.58|3.72|||3.77|3.85|4.07|3.81|3.48|3.53|3.53|3.56|3.59|3.74|3.58|3.42|3.37|3.37|3.39|3.38|3.5|3.43|3.47|3.51|3.55|3.55|3.53|3.5|3.57|3.57|3.55|3.57|3.5|3.56|3.58|3.59|3.56|3.45|3.45|3.47|3.47|3.48|3.56|3.51|3.49|3.45|3.53|3.5|3.62|3.86|3.52|3.49|3.53|3.59|3.57|3.74|3.69|3.69|3.64|3.74|3.65|3.65|3.56|3.6|3.68|3.77|3.81|3.88|3.82|3.95|3.68|3.66|3.61||3.64|3.77|3.88|3.91|4.06|4.08|4.15|4.18|4.15|4.15|4.19|4.19|4.18|4.18|4.22|4.2|4.23|4.28|4.27|4.24|4.29|4.29|4.25|4.24|4.32||||4.29|4.25|4.17|4.27|4.01|3.98|3.95|4.01|4.09|4.06|4.06|4.41|4.44|4.55|4.64|4.69|4.64|||4.74|4.81|4.76|4.72|4.68|4.81|4.95|5.25|5.18|5.06|5.03|4.95|4.65|4.58|4.62|4.64|4.69|4.67|4.53|4.72|4.81|4.95|5.13|4.66|4.24|4.5|4.35|4.34|4.17|4|4|3.8|3.85|||||||3.59|3.55|3.7|3.9|4.22|4.2|4.5|4.74|4.87|4.92|4.85|4.7|4.64|4.96|5.11|5.14|5.32|5.42|5.51|5.68|5.69|5.69|5.77|5.82|5.85|5.85|5.9|5.98||5.94|5.89|5.8|6|6.09|6.14|5.92|6.27|6.26|6.26|6.1
07019|100784|/equities/bj-elec-zone|SHANGHAICOMP||5.17|5.34|4.92|5|5.02|4.93|5.02|4.92|5.05|5.04|4.85|5.23|5.12|5.27|5.3|5.33|5.28|5.15|5.19|5.06|5.6|5.74|5.6|6.25|6.27|5.7|5.18|4.92|4.61|4.65|4.3|4.33|4.39|4.46|4.19|4.17|4.18|4.5|5.08||||||4.67|4.44|4.48|4.31|4.37|4.69|4.38|3.98|3.62|||3.29|3.03|2.98|3.04|3.04|3.04|3.05|3.02|2.98|3|3.04|2.86|2.88|2.94|3.01|2.94|3.01|3.04|3.09|3.11|3.16|3.14|3.12|3.11|3.25|3.33|3.29|3.23|3.25|3.31|3.32|3.33|3.3|3.19|3.14|3.14|3.1|3.11|3.2|3.14|3.16|3.2|3.22|3.17|3.22|3.34|3.22|3.11|3.2|3.31|3.43|3.55|3.61|3.56|3.44|3.38|3.43|3.39|3.34|3.34|3.42|3.46|3.5|3.52|3.53|3.57|3.59|3.56|3.6||3.68|3.6|3.69|3.74|3.87|3.89|3.9|3.99|3.99|4|4.05|4.12|4.21|4.16|4.18|4.22|4.07|3.97|3.93|3.95|3.99|3.95|4.04|3.88|3.95||||3.88|3.83|3.62|3.5|3.44|3.49|3.4|3.46|3.5|3.49|3.49|3.69|3.74|3.78|3.89|3.92|3.99|||4.04|4.08|4.05|4.03|4.06|4.1|4.11|4.17|4.13|4.14|4.12|4.12|4.08|4.03|4.1|4.2|4.3|4.34|4.45|4.15|3.78|3.82|3.88|3.93|3.75|3.96|3.85|3.82|3.85|3.93|3.69|3.51|3.52|||||||3.3|3.25|3.39|3.66|3.91|3.87|4.15|4.28|4.52|4.56|4.39|4.17|4.02|4.17|4.22|4.2|4.29|4.39|4.37|4.38|4.36|4.35|4.37|4.4|4.46|4.45|4.48|4.49||4.56|4.58|4.55|4.58|4.59|4.75|4.77|4.84|4.91|5.03|5.08
07020|100304|/equities/gehua-catv|SHANGHAICOMP||7.58|7.64|7.51|7.44|7.31|7.52|7.46|7.48|7.37|7.59|7.55|7.68|7.7|7.68|7.7|7.77|7.59|7.61|7.33|7.26|7.51|7.5|7.35|7.5|7.35|7.13|7.05|6.84|6.96|6.77|6.8|6.69|6.71|6.78|6.7|6.88|7.05|7.3|7.92||||||7.29|6.68|6.54|6.58|6.14|6|5.95|5.87|5.88|||5.92|5.82|5.75|5.77|5.71|5.72|5.72|5.72|5.77|5.92|5.96|5.81|5.88|5.78|5.82|5.8|5.95|6.06|6.07|6.07|6.06|6.1|5.99|5.96|5.99|6.13|6.09|6.02|6.03|6.1|6.09|6.14|6.1|5.97|5.89|5.83|5.75|5.7|5.83|5.8|6.06|5.76|5.77|5.73|5.81|5.93|5.86|5.87|5.89|6.04|6.05|6.18|6.18|6.18|6.06|6.12|6.16|6.1|5.89|6.01|6.13|6.26|6.38|6.37|6.39|6.41|6.49|6.51|6.43||6.42|6.5|6.63|6.65|6.77|6.75|6.61|6.64|6.73|6.79|6.85|6.93|6.99|7.01|6.99|6.98|6.97|6.92|6.94|6.86|6.95|6.93|7.05|7.13|7.17||||7.15|7.14|6.68|6.47|6.43|6.39|6.44|6.49|6.55|6.53|6.53|6.65|6.77|6.83|6.76|6.75|6.8|||6.93|7.03|7.02|6.91|7|7.07|7.22|7.5|7.54|7.46|7.34|7.27|7.18|7.14|7.2|7.24|7.09|7.01|7.01|7.13|7.2|7.26|7.36|7.33|7.18|7.44|7.27|7.25|7.19|7.1|7.08|6.93|7.02|||||||7.09|6.69|6.4|6.5|6.93|6.95|7.18|7.34|7.48|7.52|7.42|7.02|6.86|7.16|7.3|7.18|7.33|7.4|7.47|7.48|7.52|7.53|7.57|7.63|7.79|7.84|7.87|7.85||7.79|7.71|7.74|7.9|7.93|8.25|8.31|8.44|8.49|8.58|8.64
07021|994578|/equities/beijing-geoenviron-engineering---te|SHANGHAICOMP||5.36|5.31|5.25|5.28|5.33|5.47|5.56|5.57|5.47|5.54|5.57|5.72|5.72|5.76|5.69|5.61|5.54|5.39|5.33|5.19|5.29|5.33|5.29|5.53|5.3|5.21|5.14|5.26|5.24|5.05|5|4.92|4.94|5.02|5.06|5.17|5.9|6.09|6.4||||||5.82|5.3|4.99|4.79|4.55|4.29|4.38|4.45|4.38|||4.51|4.59|4.56|4.67|4.73|4.84|4.84|4.79|4.8|4.86|4.89|4.79|4.76|4.73|4.82|4.75|4.69|4.72|4.8|4.86|4.97|5.03|5.06|5.02|5|5|5|5.02|5.12|5.25|5.25|5.33|5.29|5.09|5.12|5.15|5.07|5.04|5.19|5.24|5.23|5.26|5.26|5.3|5.46|5.8|5.72|5.72|5.68|5.76|5.82|6.08|6.27|6.37|6.38|6.4|6.5|6.55|6.66|6.72|6.81|6.82|6.89|6.93|6.81|6.89|6.92|6.99|6.95||7.06|7.04|7.08|6.89|6.83|6.87|7.01|6.76|6.57|6.55|6.55|6.67|6.76|6.89|7.01|6.86|6.81|6.93|6.95|7|7.07|7.09|7.17|7.1|6.85||||6.69|6.7|6.56|6.66|6.61|6.62|6.83|6.59|6.17|6.22|6.16|6.33|6.45|6.48|6.5|6.57|6.92|||6.57|6.35|6.4|5.95|5.92|6|5.93|5.89|5.82|5.86|5.8|5.86|5.82|5.77|5.65|5.58|5.61|5.47|5.36|5.44|5.46|5.48|5.69|5.73|5.72|5.89|5.74|5.71|5.48|5.46|5.54|5.33|5.5|||||||5.57|5.43|5.14|4.97|5.31|5.39|5.62|5.78|5.89|5.91|5.85|5.71|5.59|5.78|5.84|5.79|5.99|6.11|6.18|6.33|6.16|6.15|6.21|6.33|6.5|6.54|6.58|6.64||6.55|6.54|6.39|6.47|6.61|6.65|6.63|6.7|6.69|6.86|6.97
07022|954959|/equities/beijing-hanjian-heshan-pipeline-co|SHANGHAICOMP||4.14|4.13|4.02|4.12|4.14|4.17|4.04|3.98|3.84|3.98|4.09|4.21|4.1|4.19|4.18|4.36|4.28|4.1|4.03|3.97|4.15|4.02|3.77|3.89|3.89|3.73|3.65|3.81|3.61|3.61|3.63|3.86|3.98|3.78|3.68|3.81|3.9|4.2|3.83||||||3.48|3.17|3.08|3.04|2.93|2.84|2.88|2.84|2.81|||2.84|2.87|2.88|2.89|2.86|2.9|2.87|2.87|2.88|2.94|2.93|2.81|2.83|2.86|2.85|2.77|2.82|2.83|2.92|2.88|2.98|2.99|3.14|2.91|2.94|2.99|2.99|3.04|2.91|2.92|2.94|2.96|2.91|2.86|2.81|2.8|2.88|2.76|2.8|2.72|2.71|2.74|2.8|2.78|2.88|2.89|2.8|2.84|2.9|3.14|2.87|3|3.04|3.09|3.2|3.06|3.11|3.15|3.18|3.35|3.08|2.9|2.95|2.89|2.88|2.91|2.97|2.97|2.9||2.93|2.98|3.1|3.12|3.27|3.27|3.34|3.38|3.44|3.62|3.83|3.63|3.7|3.81|3.8|3.73|3.65|3.57|3.52|3.51|3.61|3.6|3.62|3.62|3.62||||3.66|3.52|3.43|3.56|3.76|3.52|3.45|3.36|3.43|3.34|3.41|3.86|4.03|4.04|4.16|4.17|4.23|||4.38|4.32|4.22|4.12|4.09|4.15|4.14|4.22|4.29|4.28|4.24|4.19|4.14|4.07|4.02|4.08|4|3.87|3.85|3.93|3.82|3.83|3.97|3.95|3.88|4.28|4.09|4.03|3.84|3.67|3.65|3.63|3.33|||||||3.17|3.32|3.5|4.07|4.46|4.51|4.83|5.02|5.24|5.27|5.11|4.92|4.8|5.12|5.29|5.32|5.5|5.61|5.57|5.68|5.61|5.56|5.58|5.6|5.7|5.67|5.67|5.68||5.6|5.56|5.44|5.5|5.56|5.74|5.59|5.57|5.56|5.67|5.7
07023|101044|/equities/haohua-energy|SHANGHAICOMP||8.55|8.36|8.36|8.38|8.47|8.79|8.8|8.76|8.78|8.93|8.9|8.92|8.92|9|8.92|9.18|9.05|8.84|8.71|8.66|8.75|8.56|8.73|9.2|9.32|9.29|9.29|9.34|9.35|9.39|9.44|9.56|9.47|9.71|9.72|10.03|10.04|9.79|10.98||||||10.25|9.63|9.42|9.29|9.12|8.47|8.27|8.26|8.12|||7.91|7.91|7.79|8.03|8.1|8.3|8.65|8.73|8.98|9|8.86|8.67|9.04|8.72|8.07|8.19|8.14|8.23|8.48|8.59|8.43|8.34|8.2|8.25|8.19|8.2|8.07|8.15|8.11|8.04|8.01|8.21|8.07|7.84|7.98|8.1|8.1|8.25|8.4|8.47|8.6|8.67|8.73|8.85|8.66|8.85|8.84|9.04|9.13|9.08|9.09|9.3|9.48|9.7|9.69|9.3|9.27|9.27|9.58|9.81|9.89|9.82|9.81|9.75|9.94|10.1|10.19|10.24|9.97||10|10.15|9.93|9.96|10.13|10.22|10.4|10.71|10.44|10.45|10.25|10.34|10.74|10.79|10.74|9.86|9.93|10.02|9.9|10.05|9.75|9.46|9.35|8.95|8.7||||8.41|8.1|8.13|8.08|8.02|8.17|8.61|8.8|8.75|8.54|8.59|8.43|8.51|8.68|8.17|7.98|7.95|||7.62|7.51|7.42|7.4|7.2|7.13|7.21|7.39|7.46|7.4|7.41|7.36|7.27|7.59|7.52|7.32|7.36|7.66|7.7|7.85|7.85|7.87|7.77|7.69|7.38|7.42|7.43|7.81|8.17|7.59|7.36|7.37|7.28|||||||7.02|6.77|6.75|6.64|6.87|6.97|7.19|7.07|7.06|7.3|6.94|6.32|6.19|6.28|6.44|6.51|6.66|6.65|6.67|6.67|6.66|6.76|6.78|6.78|6.87|6.8|6.69|6.6||6.37|6.46|6.5|6.6|6.44|6.47|6.4|6.53|6.45|6.5|6.57
07024|100562|/equities/bj-hualian|SHANGHAICOMP||4|3.99|3.95|3.94|3.95|4.07|4.08|4.1|4.06|4.3|4.23|4.33|4.38|4.5|4.42|4.54|4.5|4.35|4.31|4.18|4.21|4.21|4.23|4.35|4.35|4.32|4.23|4.26|4.27|4.26|4.24|4.17|4.15|4.33|4.24|4.26|4.45|4.59|4.81||||||4.37|4.1|3.86|3.83|3.69|3.54|3.55|3.57|3.5|||3.56|3.64|3.62|3.72|3.71|3.82|3.87|3.89|4.02|4.07|4.13|3.77|3.58|3.65|3.66|3.66|3.74|3.86|3.79|3.84|3.89|3.88|3.89|3.97|3.95|3.92|3.87|3.89|3.92|4.1|4.24|4.3|4.3|4.02|4.09|4.03|3.96|4.08|4.17|4.1|4.2|4.27|4.54|4.65|4.5|4.18|4.33|4.32|4.31|4.06|4|4.13|4.16|4.21|4.12|4.03|3.77|3.58|3.47|3.57|3.65|3.71|3.75|3.75|3.74|3.83|3.84|3.9|3.88||3.93|3.94|3.98|4|4.05|4.01|4.04|4.05|4.02|4|4.06|4.17|4.24|4.38|4.34|4.24|4.26|4.27|4.26|4.25|4.42|4.4|4.38|4.4|4.38||||4.27|4.25|4.21|4.09|4.04|3.98|4.07|4.15|4.23|4.14|4.2|4.31|4.58|4.65|4.78|4.83|4.94|||4.94|5.01|4.76|5.11|4.74|4.92|4.98|4.53|4.26|4.32|4.32|4.34|4.35|4.26|4.32|4.31|4.24|4.17|4.18|4.4|4.3|4.46|4.54|4.16|4.09|4.31|4.23|4.34|4.45|4.44|4.57|4.35|4.3|||||||4.44|4.18|3.88|3.97|4.23|4.29|4.42|4.55|4.65|4.66|4.58|4.35|4.24|4.43|4.48|4.55|4.72|4.78|4.81|4.85|4.82|4.78|4.8|4.79|4.89|4.94|4.98|5.01||5.04|4.95|4.65|4.69|4.75|4.66|4.69|4.7|4.68|4.68|4.73
07025|100721|/equities/jingneng-power|SHANGHAICOMP||3.67|3.65|3.63|3.63|3.65|3.78|3.77|3.76|3.76|3.8|3.78|3.9|3.85|3.88|3.87|3.82|3.81|3.78|3.79|3.81|3.93|3.82|3.74|3.72|3.74|3.64|3.6|3.64|3.61|3.56|3.58|3.58|3.57|3.62|3.65|3.64|3.66|3.67|4.05||||||3.71|3.47|3.42|3.44|3.35|3.16|3.1|3.1|3.08|||3.04|3.05|3.04|3.12|3.23|3.3|3.33|3.38|3.44|3.45|3.4|3.41|3.39|3.25|3.22|3.25|3.25|3.29|3.34|3.36|3.37|3.36|3.34|3.28|3.25|3.27|3.27|3.3|3.27|3.31|3.34|3.4|3.39|3.36|3.38|3.28|3.26|3.27|3.24|3.36|3.4|3.39|3.43|3.44|3.43|3.48|3.44|3.56|3.58|3.43|3.37|3.44|3.43|3.4|3.38|3.27|3.2|3.2|3.2|3.22|3.21|3.21|3.25|3.2|3.28|3.44|3.4|3.41|3.49||3.51|3.45|3.45|3.43|3.37|3.4|3.52|3.52|3.53|3.47|3.44|3.39|3.42|3.45|3.45|3.4|3.43|3.54|3.56|3.54|3.48|3.44|3.46|3.51|3.52||||3.45|3.4|3.47|3.48|3.46|3.47|3.54|3.55|3.6|3.57|3.6|3.59|3.59|3.59|3.59|3.57|3.55|||3.48|3.4|3.39|3.37|3.3|3.29|3.25|3.25|3.24|3.27|3.28|3.32|3.33|3.38|3.21|3.15|3.21|3.27|3.24|3.2|3.13|3.08|3.04|3.07|3.04|3.06|3.01|3.05|3.06|3.04|3.05|3.04|3.04|||||||3.03|2.9|2.84|2.81|2.94|2.97|3.06|3.08|3.09|3.08|3.03|2.84|2.8|2.89|2.93|2.97|3.03|3.04|3.07|3.06|3.05|3.04|3.04|3.09|3.12|3.08|3.08|3.03||2.97|2.97|2.95|2.97|2.93|2.95|2.96|3.03|3|3.06|3.14
07026|101134|/equities/jingyuntong-te|SHANGHAICOMP||3.18|3.21|3.1|3.24|3.1|3.16|3.25|3.2|3.16|3.25|3.5|3.34|3.37|3.52|3.47|3.4|3.34|3.21|3.17|3.1|3.27|3.2|3.12|3.21|3.1|3.12|2.99|3.08|2.84|2.84|2.75|2.76|2.75|2.83|2.83|2.93|3.1|3.26|3.25||||||2.95|2.68|2.45|2.4|2.28|2.15|2.19|2.21|2.17|||2.23|2.3|2.21|2.22|2.25|2.29|2.34|2.33|2.31|2.34|2.35|2.31|2.24|2.26|2.25|2.21|2.26|2.26|2.3|2.34|2.42|2.44|2.43|2.42|2.45|2.48|2.47|2.48|2.47|2.48|2.49|2.49|2.48|2.38|2.38|2.39|2.38|2.36|2.42|2.42|2.43|2.43|2.43|2.39|2.44|2.49|2.45|2.38|2.45|2.5|2.53|2.6|2.62|2.61|2.58|2.62|2.65|2.66|2.56|2.59|2.66|2.7|2.82|2.84|2.83|2.89|2.93|2.96|2.94||2.95|3.07|3.1|3.11|3.19|3.25|3.33|3.35|3.26|3.29|3.36|3.48|3.5|3.34|3.39|3.35|3.33|3.36|3.43|3.41|3.55|3.57|3.44|3.49|3.59||||3.7|3.78|3.6|3.53|3.45|3.52|3.53|3.58|3.64|3.63|3.62|3.76|3.84|3.88|3.92|3.9|3.89|||3.92|3.94|3.91|3.76|3.78|3.84|3.87|3.96|4.04|4.08|4.08|4.08|4.07|4.02|4.06|4.08|4.2|4.03|3.94|3.97|4|3.92|4|3.99|3.95|4.14|3.95|3.93|3.84|3.82|3.82|3.7|3.82|||||||3.83|3.52|3.28|3.34|3.6|3.7|3.87|3.95|4.17|4.3|4.28|4.16|4.18|4.34|4.5|4.45|4.52|4.58|4.57|4.62|4.53|4.52|4.51|4.51|4.59|4.6|4.61|4.61||4.6|4.61|4.34|4.38|4.36|4.39|4.39|4.36|4.38|4.42|4.5
07027|1162083|/equities/beijing-konruns-pharmaceutical|SHANGHAICOMP||25.47|25.65|25.15|25.49|24.35|24.99|25.09|25.1|24.56|24.32|24.66|25.24|25.56|25.99|25.35|25.1|24.8|24.3|24.13|23.75|23.77|23.86|23.83|24.89|24.98|24.32|23.93|23.96|23.82|23.68|23.7|23.18|23.22|23.69|23.76|24.5|25.1|26.3|27.28||||||25|22.8|21.8|21.82|20.95|20.48|20.98|20.96|20.75|||21.07|21.65|21.91|22.13|22.13|22.41|22.38|22.68|23.44|22.87|22.99|22.91|23.11|24.5|22.91|23.08|23.92|23.99|25.49|26.15|25.97|25.25|24.56|24.38|24.76|24.88|25.39|24.27|24.28|24.48|24.5|24.32|23.88|22.84|23.17|23.41|23.03|23.4|24.33|24.75|25.09|25.05|24.93|24.93|25.34|25.38|25.18|24.78|24.5|25.08|24.97|24.91|25.39|25.45|25.72|26.04|26.3|26.3|25.76|26.43|26.59|27.05|26.79|26.67|26.66|26.89|26.85|26.86|26.51||26.53|27.16|27.67|28.1|28.56|28.55|28.35|28.36|28.55|28.4|28.69|29.75|29.9|30.15|30.75|30.94|30.45|30.69|31.3|31.59|32.1|32.03|33.15|31.78|31.29||||29.88|30.18|29.8|29.66|29.42|29.4|29.51|28.75|29.15|28.76|28.38|29.39|29.65|30.14|31.66|32.1|31.54|||31.5|31.63|31.76|31.3|30.91|31.16|30.67|31.83|32|31.54|31.6|31.67|31.31|31.37|32.78|30.2|30.45|30.28|30|30.71|30.06|30.8|31|31.91|32.45|33.9|31.03|30.75|30.19|30.12|30.29|29.96|30.14|||||||29|26.57|26.46|26.86|28.56|28.66|29.88|30.64|32.1|32.55|31.67|31.1|30.99|33.07|33.5|33.68|35.19|35.99|35.4|35.75|35.8|36.3|37.15|37.1|37.76|37.82|38.23|38.2||38.26|37.85|37.77|38.04|38.36|38.49|39.05|39.76|39.53|39.85|40.22
07028|101095|/equities/bj-north-star|SHANGHAICOMP||1.99|2|1.94|1.95|1.95|2.03|2.04|2.03|2.05|2.12|2.01|2.13|2.13|2.18|2.25|2.42|2.47|2.44|2.22|2.24|2.24|2.04|1.88|1.85|1.84|1.79|1.75|1.77|1.69|1.7|1.71|1.76|1.74|1.72|1.73|1.69|1.71|1.84|2.04||||||1.87|1.74|1.66|1.57|1.48|1.44|1.47|1.42|1.38|||1.37|1.35|1.36|1.37|1.37|1.37|1.38|1.36|1.35|1.37|1.38|1.32|1.32|1.34|1.35|1.33|1.38|1.37|1.4|1.42|1.44|1.42|1.42|1.42|1.47|1.55|1.52|1.4|1.4|1.43|1.45|1.52|1.39|1.35|1.34|1.34|1.33|1.32|1.35|1.34|1.34|1.35|1.36|1.36|1.37|1.41|1.36|1.32|1.34|1.4|1.41|1.45|1.47|1.46|1.41|1.4|1.43|1.42|1.4|1.46|1.56|1.61|1.63|1.63|1.63|1.64|1.65|1.64|1.64||1.66|1.67|1.69|1.71|1.69|1.72|1.73|1.77|1.82|1.8|1.84|1.91|1.96|1.91|1.94|1.96|1.86|1.81|1.77|1.77|1.79|1.75|1.75|1.77|1.84||||1.84|1.87|1.73|1.69|1.67|1.68|1.7|1.7|1.71|1.69|1.7|1.77|1.79|1.8|1.83|1.85|1.84|||1.85|1.88|1.85|1.83|1.84|1.88|1.92|1.95|2|1.83|1.8|1.81|1.81|1.81|1.8|1.82|1.83|1.76|1.75|1.76|1.76|1.76|1.78|1.81|1.79|1.85|1.83|1.83|1.82|1.81|1.84|1.77|1.77|||||||1.75|1.67|1.7|1.73|1.86|1.85|1.92|1.97|2.03|2.02|1.92|1.84|1.77|1.82|1.84|1.84|1.88|1.93|1.92|1.91|1.89|1.88|1.88|1.9|1.92|1.92|1.94|1.91||1.92|1.93|1.89|1.91|1.92|1.96|1.97|1.99|2.03|2.09|2.08
07029|1141910|/equities/piesat-info-techn-co-ltd|SHANGHAICOMP||26.1|26.2|25.97|24.33|23.68|25.45|26|25.3|24.79|24.36|25.58|26.74|28.38|29.3|30.2|27.39|24.53|25.28|23.48|20.53|22.24|22.54|22.25|23.39|23.21|23.43|24.04|25.27|25.55|23.4|20|18.9|18.22|19.3|18.77|19.33|20.78|23.16|21.8||||||18.57|15.67|14.38|14.2|13.28|12.78|12.8|12.84|12.18|||12.59|12.95|12.6|12.67|12.65|13.23|13.26|13.18|12.8|13.4|13.38|12.71|12.58|12.7|12.91|12.89|13.37|13.7|14.12|14.27|14.51|14.7|15.09|15.19|15.54|15.95|17.2|17.23|17.07|17.7|18.48|18.5|15.88|16.2|14.55|14.18|13.85|13.92|14.43|14.51|14.12|13.85|14.18|14.26|14.56|14.81|14.62|14.4|13.92|14.02|16.36|16.75|17.05|17.6|17.83|18.33|18.24|18.1|17.75|18.72|18.99|19.74|19.95|20|19.76|19.38|19.72|19.37|19.2||18.95|20.25|20.74|20.59|21.71|21.84|21.55|22.05|21.31|20.82|21.46|22.48|22.26|22.75|23.44|22.85|22.6|22.58|22.83|23.46|24.81|25.11|25.41|25.47|23.04||||23.27|23.28|23.77|22.8|23.95|22|22.11|22.19|21.87|21.07|21.41|22.69|23.26|23.1|24.55|24.59|24.96|||26.66|28.1|28.68|28.28|24.72|22.56|23.8|25.64|26.59|27.1|27.58|26.26|25.73|24.51|25|25.56|24.66|23.65|23.57|24.73|24.93|25.26|25.85|25.78|25.18|27.29|26.77|25.95|25.28|23.59|23.75|22.31|23|||||||22.63|20.2|19.75|20.64|22.48|22.93|23.78|24.57|25.65|26.37|26.39|25.82|26.29|27.88|28.65|28.57|29.51|29.83|30.4|30.8|30.95|30.73|31.36|31.75|33.51|35.49|39.86|42.21||42.55|42.1|41.49|43.15|45.73|46.08|46.09|48.95|48.96|49.88|50.99
07030|994596|/equities/beijing-qianjing-landscape-co-ltd|SHANGHAICOMP||3.78|3.77|3.67|3.67|3.67|3.71|3.84|3.7|3.64|3.66|3.79|3.88|3.92|4.05|4.05|4.12|4.03|4.04|4.05|4.11|4.5|4.14|3.84|4.03|3.96|3.94|3.8|3.96|3.85|3.8|3.47|3.52|3.43|3.52|3.45|3.27|3.43|3.65|3.81||||||3.5|3.25|3.02|3.08|2.9|2.91|2.96|2.99|2.92|||3.02|3.1|2.98|2.81|2.79|2.86|2.9|2.7|2.71|2.74|2.73|2.82|2.63|2.68|2.65|2.59|2.66|2.67|2.69|2.74|2.84|2.85|2.87|2.84|2.94|2.93|2.96|3.24|3.11|3|2.79|2.79|2.78|2.7|2.69|2.66|2.75|2.67|2.76|2.73|2.7|2.71|2.82|2.76|2.81|2.85|2.82|2.81|2.85|2.87|2.88|2.92|2.96|3|3.09|2.88|2.92|2.94|3|3.03|3.23|3.26|3.36|3.35|3.44|3.57|3.73|3.76|3.66||3.68|3.71|3.81|3.96|3.75|3.79|4|3.82|3.55|3.66|3.79|3.94|3.72|3.47|3.52|3.51|3.51|3.6|3.6|3.75|3.56|3.69|3.52|3.73|3.5||||3.36|3.4|3.29|3.26|3.23|3.24|3.17|3.19|3.26|3.27|3.41|3.6|3.7|3.75|3.82|3.81|3.83|||3.95|3.98|3.97|3.9|3.89|4.01|4.02|4.08|4.23|4.3|4.16|4.25|4.18|4.18|4.24|4.29|4.65|4.3|3.91|3.64|3.61|3.61|3.72|3.84|3.75|4.14|3.95|3.88|3.83|3.8|3.7|3.54|3.52|||||||3.48|3.68|3.91|4.6|4.99|4.74|4.87|4.57|4.49|4.61|4.2|4.22|4.17|4.41|4.69|4.72|5.12|5.2|5.28|5.46|5.3|5.47|5.38|5.34|5.48|5.51|5.58|5.66||5.67|5.49|5|5.09|5.23|5.35|5.27|5.18|5.18|5.17|5.22
07031|100612|/equities/sanyuan-foods|SHANGHAICOMP||4.55|4.48|4.4|4.43|4.31|4.41|4.37|4.37|4.32|4.37|4.36|4.41|4.46|4.5|4.51|4.69|4.62|4.43|4.41|4.37|4.35|4.38|4.38|4.55|4.4|4.3|4.27|4.32|4.25|4.18|4.2|4.2|4.2|4.25|4.25|4.33|4.29|4.43|4.9||||||4.55|4.39|3.99|3.93|3.81|3.74|3.74|3.73|3.62|||3.65|3.64|3.64|3.66|3.67|3.67|3.67|3.65|3.66|3.69|3.74|3.64|3.65|3.68|3.67|3.7|3.87|3.81|3.9|3.9|3.9|3.93|3.94|3.98|4|3.99|3.95|3.94|3.93|3.91|3.89|3.88|3.86|3.8|3.81|3.8|3.82|3.79|3.85|3.84|3.88|3.88|3.85|3.83|3.82|3.85|3.84|3.76|3.74|3.81|3.82|3.92|3.9|3.85|3.85|3.79|3.81|3.82|3.77|3.77|3.82|3.87|3.88|3.9|3.93|3.93|3.95|3.96|4.01||4.03|4.03|4.14|4.14|4.21|4.24|4.29|4.33|4.33|4.41|4.38|4.4|4.47|4.51|4.54|4.46|4.44|4.46|4.47|4.46|4.51|4.5|4.52|4.54|4.53||||4.5|4.34|4.32|4.14|4.12|4.15|4.2|4.12|4.17|4.11|4.14|4.24|4.26|4.28|4.31|4.33|4.33|||4.3|4.27|4.21|4.15|4.15|4.2|4.16|4.21|4.27|4.26|4.29|4.22|4.16|4.13|4.13|4.13|4.14|4.11|4.08|4.11|4.2|4.05|4.13|4.16|4.04|4.17|4.09|4.09|4.07|4.02|4.06|3.96|4.02|||||||3.9|3.71|3.78|3.8|4.2|4|4.13|4.22|4.32|4.32|4.24|4.12|4.02|4.21|4.27|4.32|4.44|4.46|4.5|4.54|4.46|4.42|4.38|4.43|4.49|4.51|4.53|4.55||4.51|4.51|4.5|4.44|4.46|4.5|4.5|4.52|4.56|4.63|4.65
07032|101051|/equities/sifang-auto|SHANGHAICOMP||17.06|17.16|17.02|17.04|17.58|18.55|18.55|18.56|18.51|17.95|18.02|18.8|18.44|18.97|18.95|19.52|19.14|19.37|18.33|18.41|18.44|18.9|18.74|18.75|18.47|18.41|18.52|19.06|19.19|19.22|19.29|18.71|18.75|19.38|19.78|20.08|20.87|21.09|21.96||||||20.28|18.98|18.3|18.66|17.78|18.08|17.82|17.86|17.88|||17.1|17.24|16.8|16.59|16.73|16.76|17.04|17.25|17.25|16.9|16.92|16.48|16.28|16.56|16.8|17.22|17.06|16.85|17.17|17.46|17.26|17.49|17.72|17.94|17.82|18.08|17.8|18.18|17|17.11|17.52|17.74|17.55|17.45|17.9|17.36|16.71|16.75|17.44|17.45|17.13|17.11|16.84|17.05|17.5|17.73|18.09|18.53|18.52|17.89|17.7|18.17|17.87|19.21|19.45|19.54|18.61|18.71|18.92|19.1|19.02|19.44|20.07|20.1|20.1|19.48|19.48|18.56|18.68||18.45|18.95|18.99|18.9|17.52|17.64|18.05|17.87|18.29|18.26|16.81|16.68|16.95|16.97|16.99|16.7|17.21|17.72|18.08|17.92|16.99|16.75|16.41|16.56|16.44||||16.16|15.28|15.15|15.73|15.8|16.17|16.39|16.54|16.65|16.5|16.67|16.71|16.28|16.48|15.49|15.44|15.5|||15.46|15.51|15.91|16.02|15.49|15.32|15.48|15.82|15.84|16.05|16.23|16.8|16.93|16.5|16.57|16.5|16.7|16.93|16.62|16.68|16.68|16.35|15.58|14.95|14.6|14.71|14.6|14.52|14.31|14.2|14.34|14.15|14.26|||||||14.54|14.2|13.72|13.1|13.59|13.8|14.05|14.33|14.28|14.7|14.55|14.06|14.12|14.54|14.75|14.8|15.1|15.1|15.05|14.86|14.71|14.58|14.66|14.75|14.5|14.33|14.35|14.3||14.19|14.13|13.94|13.77|13.78|13.68|13.63|13.62|13.63|13.75|13.96
07033|100601|/equities/teamsun-tech|SHANGHAICOMP||11.14|10.13|9.21|8.37|7.61|6.92|6.29|5.8|5.59|5.79|6.09|6.04|6.14|6.29|6.39|6.25|6.15|5.93|5.89|5.62|5.98|5.99|5.96|5.97|5.8|5.78|5.52|5.95|5.53|5.62|5.5|5.43|5.26|5.43|5.27|5.26|5.68|6.06|5.61||||||5.1|4.74|4.49|4.62|4.51|4.54|4.45|4.07|4.03|||4.1|4.3|4.1|4.05|4|4.05|4.04|4.03|4.06|4.2|3.96|3.61|3.59|3.68|3.67|3.67|3.76|3.78|3.86|3.86|3.88|3.86|3.83|3.74|3.77|3.89|3.87|3.92|3.89|3.92|3.99|4.01|3.98|3.98|3.77|3.74|3.68|3.72|3.8|3.81|3.69|3.66|3.78|3.76|3.76|3.88|3.83|3.75|3.82|3.9|3.93|4|4.06|4.15|3.9|3.99|4.04|4|3.89|3.97|4.05|4.18|4.25|4.19|4.12|4.13|4.13|4.12|4.07||4|4.17|4.18|4.34|4.46|4.49|4.4|4.5|4.54|4.54|4.62|4.73|4.75|4.86|4.88|4.82|4.82|4.77|4.81|4.8|4.98|5.02|5.1|5.18|5.27||||5.22|5.19|4.95|4.84|4.99|4.96|4.99|5.02|5|4.9|4.96|5.18|5.29|5.3|5.36|5.43|5.45|||5.65|5.77|5.77|5.72|5.81|5.75|5.97|6.17|6.28|6.22|6.15|6.16|6.09|5.97|6.01|6.11|6.2|6.1|5.89|6|6.05|6.15|5.9|5.81|5.61|5.98|5.78|5.63|5.48|5.35|5.25|5.07|5|||||||4.75|4.55|4.56|4.71|5.05|5.14|5.62|6.17|6.56|6.71|6.78|6.72|6.8|6.44|6.4|6.43|6.17|6.17|6.2|6.31|6.36|6.28|6.4|6.45|6.62|6.69|6.66|6.75||6.73|6.69|6.55|6.6|6.72|6.85|6.9|7.03|7.08|7.15|7.2
07034|100395|/equities/tiantan-bio|SHANGHAICOMP||21.6|21.57|21.44|21.47|21.59|22.04|22.16|22.22|21.95|22.18|22.3|22.71|22.98|23.27|22.74|22.85|22.65|22.8|22.35|21.78|21.76|21.75|22.05|22.35|22.6|22.58|22.44|22.26|22.42|22.1|22.24|21.95|22.11|22.67|22.88|23.79|24.67|25.01|27.6||||||25.29|23.8|22.71|22.18|21.45|20.88|20.9|21.3|21.26|||22.15|23.36|23.46|23.68|23.98|23.98|24.13|24.17|24.19|24.08|24.14|24.1|23.83|24.04|23.99|24.03|23.98|24.12|24.15|24.85|24.62|24.76|24.57|24.64|24.68|24.55|24.7|24.66|24.72|24.76|24.75|25.08|24.94|24.38|25.05|24.85|25.27|25.05|25.91|26.08|25.87|25.9|25.55|24.7|24.76|23.83|24.18|24.15|24|23.97|24.13|24|25|25.32|25.15|24.77|24.54|24.65|24.73|24.91|25.09|25.34|25.5583|25.9333|26.4333|26.85|26.7583|27.05|26.3917||26.2667|26.3167|25.8917|25.3667|25.4583|23.8583|23.8417|23.5167|24|24.05|24.1333|24.275|24.25|24.25|24.5833|24.5|25.1333|25.3833|25.7083|25.3917|25.6167|25.55|25.4|25.3083|25||||24.2333|23.95|24.25|24.125|23.9583|24.225|24.4|23.9417|24.0583|23.8583|24.0167|24.0583|23.1417|21.8667|22.0583|22.1833|22.4917|||22.7417|22.3583|22.5583|22.5667|21.8083|22.0417|21.8833|22.075|22.1667|22.6667|22.8667|23.4917|23.75|23.7833|23.7917|23.7167|23.8333|23.475|23.1333|23.4583|23.5833|23.35|23.6333|23.5917|23.6167|23.7333|23.0833|23.0833|23.1083|23.25|23.625|24|24.9583|||||||25.8917|24.575|23.5083|21.8333|22.0833|22.2583|22.6667|23.325|23.6167|23.875|23.6667|22.8667|22.7583|23.1667|23.5|23.3667|24.0083|24.2|24.575|24.575|24.375|24.8333|24.95|25.1|25.5|25.9917|26.125|25.9417||25.9917|25.75|25.8083|25.8583|25.475|25.55|25.3167|25.7417|25.8333|26.1667|26.8167
07035|1141909|/equities/new-material-corp-ltd|SHANGHAICOMP||6.74|6.68|6.61|6.68|6.76|7.08|7.25|7.12|7.04|7.22|7.19|7.56|7.61|7.93|7.73|7.39|7.16|7.17|6.81|6.62|6.86|6.77|6.61|7.01|6.76|6.69|6.39|6.57|6.32|6.42|6.2|5.92|5.9|6.08|6.13|6.39|6.7|7.28|7.8||||||6.74|5.69|5.23|5.15|4.91|4.71|4.85|4.77|4.73|||4.84|4.96|4.82|4.77|4.76|4.88|4.92|4.88|4.87|5.03|5.07|4.94|4.86|4.87|4.93|4.83|4.92|4.9|5.1|5.17|5.32|5.31|5.35|5.31|5.34|5.61|5.63|5.7|5.7|5.75|5.82|5.72|5.6|5.33|5.28|5.22|5.24|5.21|5.37|5.38|5.37|5.31|5.45|5.39|5.56|5.68|5.67|5.58|5.51|5.65|5.7|5.89|5.98|6|6.07|6.18|6.21|6.2|6.09|6.3|6.5|6.61|6.78|6.77|6.69|6.75|6.85|6.71|6.66||6.63|6.84|6.96|7.08|7.32|7.46|7.7|7.33|7.21|7.34|7.57|7.79|7.84|7.72|7.9|7.8|7.65|7.64|7.9|8.05|8.39|8.47|8.44|8.44|8.37||||8.46|8.55|8.35|8.47|9.1|9.16|9.22|9.45|9.58|9.29|9.5|9.93|10.2|10.31|10.49|10.53|10.82|||10.89|10.89|10.57|10.49|10.51|10.35|10.48|10.93|11.23|11.66|11.07|11.29|11.25|10.98|12.91|13.1|13.1|12.33|11.95|12.17|12.39|12.25|12.31|12.36|12.2|12.62|12.27|12.14|12.25|12.13|12.12|11.67|12.46|||||||12.37|11.01|10.53|10.63|11.46|11.65|12.35|12.54|13.03|13.43|13.53|13.71|13.74|14.77|15.3|15.32|15.93|16.05|15.87|16.37|16.1|15.69|15.48|15.69|16.21|16.36|16.52|16.96||16.96|16.85|15.82|15.9|16.28|16.25|16.19|16.09|16.16|16.21|16.54
07036|100336|/equities/tongrentang|SHANGHAICOMP||41.34|40|39.91|40.1|39.87|41|41.25|41.9|41.8|42.17|42.3|43|42.69|44.26|42.95|43|42.28|41.22|41.28|40.6|41.28|40.18|40.26|39.53|39.35|39.47|39.77|39.93|40.08|39.77|37.92|36.52|36.5|37.57|37.89|39|39.9|42.65|46.27||||||42.06|38.28|35.92|34.21|32.88|32.1|31.94|32.2|31.65|||32.28|32.54|33|33.93|34.34|34.51|34.68|35.18|35.26|35.28|35.45|34.49|34.04|34.95|35.5|35.59|35.7|35.96|36.44|36.6|36.32|36.5|36.45|36.93|37.46|37.66|37.77|37.26|37.78|37.77|36.9|37.93|37.42|36.1|36.81|36.91|37.28|38.63|39.6|39.85|39.35|39.19|38.28|37.81|37.59|37.82|37.68|37.33|37.87|38.51|38.56|38.76|39.03|39.4|39.96|38.51|39.3|39.6|39.15|40.58|41.33|42.8|43|42.88|42.99|42.74|44.25|44.77|44.28||45.19|45.24|44.98|44.96|44.6|44.88|45.35|45.42|45.88|46.09|45.82|45.75|46.52|47.16|46.66|47.26|47.56|48.77|48.5|46.95|45.23|44.99|45.26|45.27|45.05||||43.68|43.58|42.99|41.28|41.53|42.05|42.67|42.69|42.51|41.98|41.52|41.37|41.79|41.89|42.5|41.57|41.12|||41.62|41.8|41.96|41.63|41.96|42|41.28|42.08|42.84|43.34|42.83|43.53|43.54|43.84|44.44|44.75|44.76|43.22|43.16|43.49|43.89|43.95|44.45|44.42|44.59|45.5|44.86|45.28|45.06|45|45.42|45.23|44.66|||||||44.29|43.88|43.68|41.66|42.95|43.37|45.27|50.49|52.81|51.87|51.41|51.1|50.37|51.04|51.17|51.08|52.08|52.28|51.09|51.09|51.5|53|53.6|53.93|55.1|54.94|55.74|54.72||53.7|53.42|53.4|52.96|52.88|52.56|51.94|51.58|51.45|52.15|52.28
07037|1072210|/equities/beijing-tricolor-a|SHANGHAICOMP||47.44|51.29|46.79|42.54|39.49|41.3|42.32|42.8|41.29|39.27|39.5|39.8|38.74|36.57|37.16|36.3|33.26|31.28|30.68|30.25|30.95|31.31|31.13|31.98|33.2|35.28|35.3|36.52|35.68|34.69|31.54|29.36|28.75|30.95|29.4|28.38|30.2|31.69|34.76||||||31.9|29.84|27.73|28.76|27.19|25.44|24.97|25.09|25.85|||26.85|27.18|26.94|26.73|26.06|27.5|27.78|26.92|26.39|27.94|28.63|27.46|27.26|27.64|27.99|28.89|29.82|27.49|27.94|28.25|29.58|29.17|29.46|29.11|29.38|30.45|30.1|29.69|28.57|30|31.98|33.7|32.78|31.68|29.39|29.19|29.44|31.39|32.97|33.2|32.8|32.68|36.94|37.15|38.17|37.76|35.95|33.05|32.58|31.05|31.26|31.77|31.4|32.29|32.58|32.32|31.6|31.78|31.6|33.47|33.82|34.87|36.86|35.7|35.34|35.39|36.24|35.82|35.53||37.65|39.66|39.34|38.35|38.6|38.7|39.4|39.05|40.5|39.97|42.65|43.55|40.7|38.56|38.54|37.93|35.67|34.46|33.8|34.25|34.9|34.09|33.99|35.27|35.25||||35.49|34.02|31.92|30.88|29.96|28.27|28.5|31.1|31.99|30.94|30.12|32.5|33.03|31.09|30.85|30.99|30.8|||31.38|32.5|29.72|27.8|28.51|28.74|29.18|29.56|29.78|29.41|29.8|30.5|30.32|29.67|31.16|32.07|31.7|28.82|26.2|24.99|25.18|25.19|25.93|25.88|24.61|26.86|24.42|22.62|20.56|18.69|17.56|15.96|14.51|||||||13.19|12.99|13.05|14.03|15.21|15.23|16.24|16.9|17.85|18.18|18.06|17.74|17.72|19.09|19.43|19.45|20.13|19.98|20.08|20.42|20.55|20.58|21.2|20.9|21.4|21.22|22.33|23.3||23.93|21.95|21.49|21.19|21.16|21.72|21.66|22.2|22.06|22.39|22.98
07038|1162049|/equities/beijing-united-information-tech|SHANGHAICOMP||26.85|26.44|25.96|26.68|27.3|28.3|27.6|27.59|26.37|27.58|28.77|28.55|28.68|27.05|26.91|26.76|26.28|26.58|26.22|25.22|26.34|27.09|27.58|28.43|27.58|26.47|25.59|26.45|26.66|26.26|26|25.5|25.24|25.86|24.86|25.14|25.9|26.93|27.05||||||24.59|22.35|21.4|21.16|19.84|19.87|20.09|20.15|19.3|||19.2|19.39|19.43|19.44|19.32|19.75|19.85|19.35|19.4|19.92|20.15|19.06|18.43|18.54|18.8|19.06|19.88|18.29|18.67|19.13|19.34|19.28|19.21|19.23|19.2|19.8|19.88|20.19|20.29|21.12|21.72|22.18|22.4|22.68|20.72|20.45|20.17|19.8|20.28|20.73|19.86|19.15|18.8|18.66|18.84|19.05|19.09|19.17|18.45|18.6|19.1|19.96|20.04|20.18|19.85|20.2|20.58|21.48|20.14|20.78|21.17|21.5|22.33|21.66|22.02|22.2|22.22|22.47|21.86||21.58|21.88|22.62|21.37|21.96|22.58|23.17|23.78|23.65|23.76|22.09|23.08|23.49|23.72|23.65|24.41|24.88|25.1|26.2|27.09|27.71|27.7|27.3|28.23|27.88||||26.02|23.65|22.41|22.63|21.01|21.31|20.09|19.9|20.35|20.09|19.71|20.94|21.6|22.11|22.99|23.06|23.82|||24.08|24.44|24.34|23.37|24.28|24.8|25.49|24.8|23.49|21.98|21.85|21.96|21.45|20.84|21.36|21.75|21.5|20.92|20.7|21.39|21.47|21.65|22.32|22.39|21.08|21.94|21.5|20.96|20.38|19.96|19.28|18.75|18.01|||||||17.05|17.3|16.52|16.77|18.02|18.12|18.69|19.37|20.39|20.64|20.6|20.21|20.18|20.8|21.46|20.73|20.86|21.67|22.2|22.87|23.27|23.5|23.49|23.65|23.88|24.5|22.95|22.86||23.55|24.38|25.68|29.52|29.8|32.14|33.33|33.47|33.71|34.05|33.94
07039|100484|/equities/beijing-urban|SHANGHAICOMP||5.85|5.79|5.6|5.69|5.55|5.75|5.84|5.87|5.91|6|5.86|6.29|6.31|6.37|6.45|7.11|7.02|6.96|6.68|6.43|6.6|6.66|6.23|6.25|6.05|5.92|5.85|5.94|5.8|5.77|5.77|5.95|6.04|5.94|5.78|5.55|5.55|5.76|6.67||||||6.06|5.56|5.05|4.84|4.68|4.54|4.49|4.56|4.45|||4.2|4.17|4.08|4.23|4.22|4.32|4.3|4.29|4.25|4.22|4.33|3.98|3.98|4.12|4.19|4.15|4.28|4.21|4.3|4.36|4.48|4.43|4.35|4.52|4.79|4.64|4.44|4.08|4.16|4|3.89|4.04|3.98|3.99|3.79|3.87|3.85|3.86|4.07|4.04|4.18|4.22|4.27|3.98|4.11|4.25|3.92|3.95|3.9|4.09|4.25|4.46|4.38|4.31|4.11|3.87|4.02|3.93|4|4.06|4.17|4.24|4.32|4.3|4.43|4.57|4.59|4.54|4.61||4.63|4.65|4.84|4.95|4.66|4.76|4.79|4.98|5.11|5.16|5.38|5.77|5.53|5.28|5.18|4.71|4.43|4.17|4.04|4.09|4.18|3.95|3.96|4.04|4.15||||4.08|4.1|3.75|3.56|3.52|3.55|3.6|3.62|3.67|3.63|3.61|3.7|3.77|3.79|3.9|3.92|3.92|||3.94|4.04|4.06|4.03|4.1|4.2|4.19|4.2|4.13|4.2|4.19|4.1|4.14|4.2|4.19|4.25|4.29|4.01|4|4.09|4.06|4.07|4.24|4.31|4.28|4.42|4.34|4.38|4.44|4.29|4.46|4.07|4.17|||||||4|3.9|3.81|4.17|4.42|4.29|4.55|4.66|4.92|4.79|4.46|4.26|4.18|4.29|4.39|4.4|4.52|4.63|4.66|4.68|4.68|4.63|4.65|4.68|4.74|4.82|4.98|4.83||5.05|5.09|5.04|5.05|5.12|5.16|5.15|5.19|5.33|5.5|5.48
07040|100956|/equities/urban---rural|SHANGHAICOMP||19.8|19.65|19.54|19.37|19.19|19.58|19.85|20.26|20.38|20.21|20.59|20.86|21.03|21.5|21.49|22.53|22.22|21.3|20.81|21.04|21.96|20.58|21.26|22.12|20.42|19.69|19.08|19.8|20.04|19.29|18.37|18.03|18.05|18.51|18.8|18.4|19.23|19|20.98||||||19.11|17.37|15.79|14.85|14.54|13.72|13.66|13.88|13.42|||13.8|13.97|14.47|14.49|13.68|13.93|13.94|14|13.91|14.09|14.45|14.18|13.68|13.52|13.6|13.63|13.7|13.88|14.06|14.34|14.66|14.78|15.15|15.17|15.66|16.36|16.34|16.3|15.93|16.15|15.72|15.85|15.85|15.03|15.3|15.31|15.09|15.2|15.48|15.62|15.9|15.97|16.1|15.5|15.89|16.17|17.15|16.86|16.6|16.9|17.03|16.96|17.03|16.97|17.24|16.73|16.99|17.34|17.41|17.78|18|18.12|18.32|18.47|18.78|18.8|19.04|19.23|19.29||19.53|19.79|20.12|20.11|20.09|20.03|19.95|20.68|20.66|20.89|20.92|20.97|21.26|21.57|21.61|21.21|21.45|21.66|21.32|21.81|22.4|22.46|21.56|21.28|20.25||||19.95|19.7|19.47|19.81|19.5|19.49|19.15|19.5|19.48|18.7|18.94|19.15|19.43|19.48|19.27|19.58|20.38|||20.86|20.4|20.33|19.3|19.48|19.87|19.68|19.41|19.63|19.88|20.03|20.03|20.12|20.23|21.05|20.68|18.82|18.24|18.21|18.48|18.45|18.5|18.63|18.69|18.87|19.49|19.46|19.1|18.57|18.44|18.85|18.36|19|||||||19.3|18.65|17.6|16.96|17.38|17.45|17.75|18.3|18.6|19.06|19.13|18.2|17.25|17.98|18.03|18.03|18.45|18.87|18.89|19.08|19.08|18.54|18.4|18.37|19.02|18.65|18.69|18.94||18.84|18.77|18.45|19.03|19.6|19.35|19.32|19.35|19.42|19.42|19.71
07041|100470|/equities/vantone-estate|SHANGHAICOMP||10.2|11.17|11.14|11.43|11.74|12.2|11.95|11.86|11.76|12.24|12.03|12.86|13.49|14.4|13.45|13.39|12.57|13.66|14.6|14.3|14.4|14.98|13.62|12.38|11.25|10.23|9.6|9.07|9.15|9.2|8.59|8.14|8.09|8.45|8.25|8.08|8.28|8.13|8.8||||||8.03|7.65|7.25|6.61|6.13|6.21|6.06|6.15|6.15|||6.2|6.18|6.04|5.94|6|6.28|6.37|6.24|6.34|6.43|6.4|6.21|6.2|6.37|6.58|6.31|6.45|6.17|6.28|6.53|6.76|6.62|6.79|6.68|6.67|6.89|6.8|6.8|6.63|6.77|7.04|7.14|7.02|6.94|6.53|6.44|6.29|6.48|6.5|6.27|6.01|6.15|6.57|6.49|6.25|6.54|6.35|6.77|6.85|7.03|7.27|7.36|7.45|7.7|7.05|7.39|8.32|8.55|8.8|10.5|9.97|9.73|10.08|10.02|10.29|9.95|9.74|9.09|8.35||8.28|8.25|8.39|7.75|7.48|7.57|7.55|7.48|7.56|7.63|7.69|7.73|7.89|7.73|7.88|7.85|7.65|7.6|8.06|8|7.94|7.81|7.61|7.84|7.95||||7.95|7.8|7.84|7.5|7.85|8.18|8.3|8.48|8.49|7.81|7.79|7.97|7.85|7.94|7.75|7.62|7.38|||7.53|7.52|7.36|7.45|7.45|7.58|7.48|7.8|7.85|7.84|8.2|7.85|8.09|8.03|7.68|7.2|7.24|7.05|6.78|6.83|6.91|7.3|6.88|6.75|6.55|6.9|6.7|6.46|5.95|5.64|5.66|5.6|5.5|||||||5.01|4.94|4.62|4.83|5.28|5.37|5.58|5.72|6.31|6.46|6.27|5.9|5.86|6.3|6.25|6.07|6.16|6.3|6.46|6.94|6.83|6.53|6.47|6.32|6.52|6.61|6.62|6.55||6.64|6.65|6.7|6.77|6.71|6.83|6.79|6.75|6.7|6.91|7.06
07042|997532|/equities/beijing-vastdata-technology-co-ltd|SHANGHAICOMP||17.15|17.08|16.66|17.44|18.38|19.35|17.59|16.19|15.36|16.58|17.33|17.96|18.53|19.24|18.46|17.3|16.05|16.32|15.77|15.37|17.08|17.88|16.74|17.6|16.9|16.31|15.57|16|15.77|15.95|15.75|15.28|14.93|15.42|15.38|16.68|16.52|16.6|16.64||||||15.2|14.03|13.1|13.08|12.56|13.05|13|12.58|11.97|||12.31|13.15|12.5|12.3|11.75|12|12.16|12.12|11.93|12.11|12.6|11.76|11.24|10.42|10.37|10.46|10.38|10.47|10.06|10.33|10.06|9.92|9.75|9.6|9.9|10.14|10.16|10.28|10.1|10.35|10.6|10.62|10.52|10.24|10.19|10.09|10.1|10.19|10.42|10.47|10.18|10.1|10.35|10.33|10.54|10.68|10.57|10.29|10.22|10.41|10.48|10.77|10.91|11.05|10.58|10.79|11.03|10.99|10.75|11.05|11.18|11.7|11.66|11.64|11.28|11.28|11.28|11.2|11.06||10.67|11.12|11.27|11.45|12.28|12.3|12.06|12.2|12.34|12.27|12.6|13.15|12.65|12.67|12.87|13.03|12.67|12.67|12.74|12.56|13.05|13|13.17|13.28|13.6||||13.6|13.35|13.15|12.87|12.68|12.37|12.37|12.66|12.35|12.11|12.46|12.78|13.2|13.2|13.48|13.55|13.61|||14.23|14.87|14.89|14.87|14.98|15.58|16.15|16.26|16.4|15.54|15.15|15.6|14.89|14.75|15.27|15.47|14.13|13.71|13.24|13.51|13.53|13.44|13.76|13.57|13.05|14.1|13.85|13.38|13|12.28|12|11.71|11.43|||||||10.41|10.05|10.44|10.97|12.22|12.14|12.8|13.33|13.96|14.11|13.92|13.33|13.21|14.04|14.14|14.29|14.54|14.68|15.06|15.6|15.55|15.69|16.31|16.59|17.28|17.19|17.22|17.94||17.95|18.03|19.16|17.81|18.29|18.5|18.29|18.86|19.14|19.19|19.2
07043|942795|/equities/resource-wandong|SHANGHAICOMP||17.42|17.62|17.49|17.29|18.2|17.59|17.98|17.47|17|17.98|18.46|17.66|17.5|18.11|16.67|16.32|15.48|15.14|15.08|14.43|14.33|14.37|14.57|15.2|15.25|14.33|14.11|14.14|14.08|14.05|14.25|13.72|13.63|13.96|13.94|14.63|15.24|15.65|16.6||||||15.14|13.8|13.24|12.83|12.5|12.25|12.24|12.3|12.06|||12.26|12.45|12.39|12.38|12.55|12.54|12.5|12.5|12.58|12.7|12.75|12.43|12.15|12.1|12.16|12.05|12.29|12.35|12.48|12.62|12.55|12.68|12.7|12.86|12.87|12.92|12.89|12.8|12.73|12.78|12.78|12.7|12.57|12.1|11.97|12|11.94|11.99|12.49|12.56|12.3|12.1|12.13|12.1|12.34|12.44|12.35|12.1|12.08|12.38|12.3|12.39|12.45|12.52|12.44|12.63|12.81|12.75|12.42|12.93|13.02|13.26|13.26|13.54|13.67|13.7|13.91|13.95|13.78||13.68|13.91|14.09|14.06|14.28|14.3|14.12|14.18|14.28|14.26|14.45|14.66|14.67|14.67|14.83|14.73|14.8|15.1|15.23|15.23|15.65|15.67|15.77|15.79|15.48||||15.18|15.59|15.66|15.27|15.12|15.07|14.9|14.58|14.75|14.42|14.58|14.97|14.98|14.68|14.83|14.83|14.9|||15.01|15.27|15.3|14.82|14.89|15.19|15.29|15.81|15.99|16.39|16.52|16.08|15.85|15.27|15.44|15.18|15.17|15|14.83|15.16|15.24|15.29|15.44|15.35|15.23|15.65|15.11|15.03|14.59|14.58|14.85|14.26|15|||||||15.07|13.98|13.12|12.67|13.61|13.64|14.27|14.7|15.16|15.38|15.28|14.79|14.61|15.17|15.46|15.18|15.82|16.18|16.27|16.93|17.09|17.2|17.13|17.62|17.88|17.88|18.15|17.95||17.12|16.65|16.28|16.85|16.37|16.48|16.5|16.76|16.89|17.03|17.42
07044|1162055|/equities/beijing-wantai-biological-pharmacy|SHANGHAICOMP||73.88|72.55|72.58|73.08|74.4|75.17|74.6|72.62|72.79|72.96|74.09|75.45|76.2|76.49|75.15|75.66|75.25|73.67|72.99|73.5|73.56|71.92|73.7|75.44|76.2|76.36|77.8|74.43|73.97|73|74|72|71.82|74.06|74.11|77.5|79.78|83.31|89.89||||||82.27|75.35|73.11|72.88|71.46|70.85|70.6|70.41|68.98|||68.66|69.76|69.22|69|68.99|69.4|69.65|70.49|70.6|71.33|70.99|70.98|70.78|72.4|76.98|70.5|69.48|70.15|69.96|71.45|70.66|70.1|68.33|73.32|68.08|68.4|68.79|68.8|68.86|68.65|69.25|69|69.28|67.3|66.88|67.59|68.84|69.42|73.6|74.5|74.83|73.94|75.58|70.15|70.16|66.38|66.69|66.28|65.86|66.3|66.14|65.85|65.91|66.37|65.92|66.25|66.59|66.66|66.2|66.5|66.28|67.58|66.08|66.72|66.98|68.08|68.69|67.65|67.54||66.98|67.4|68.2|69.8|67.5|68.17|67.5|67.67|67.09|70|65.53|65.88|65.94|66.69|67.32|66.73|67.22|67.16|67.37|66.5|68.78|69.18|70.69|70.81|69.6||||68.86|69.38|69.74|65.46|66.3|66.66|67.63|68.51|69.71|71.89|74.3|78.5|81.5|74.16|69.31|69.64|69.18|||65.82|69.1|68.5|68.99|71.1|70.98|71.94|75.51|75.65|75.8|74.5|75.2|74.56|73.99|75.26|76.66|75.46|72.9|73.72|70.65|73.83|76.88|76.99|77|75|75.29|74.01|70.44|71.8|67.35|61.9|62.8|61.96|||||||66.1|61.47|55.88|52.5|53.46|55|56.39|56.1|60.5|61.33|62|65.21|65.78|67.18|69.34|69.49|71.32|74.58|76.42|76.54|77.87|87.49|86.35|88|82.1|77.7|77.2|78.44||75.13|74.08|79.6|76.56|70.65|65.7|64.99|61.38|57.62|55.56|52.51
07045|1141907|/equities/beijing-worldia-diamond-tools-ltd|SHANGHAICOMP||18.5|18.14|17.97|18.19|18.09|18.86|18.84|18.89|18.43|18.69|19.25|19.92|19.95|20.19|20.05|19.46|19.13|19.23|19.01|18.39|18.44|18.53|18.6|19.48|19.75|19.21|19.08|18.86|18.8|18.92|18.34|17.73|17.8|18.08|17.99|18.43|19.13|20.11|21.45||||||18.49|16.02|15.26|15|14.51|13.86|13.99|14.11|13.85|||14.1|14.41|14.22|14.19|14.07|14.48|14.57|14.49|14.7|14.9|15.08|14.81|14.46|14|14.18|13.89|14.14|14.2|14.49|14.77|15.28|14.89|14.74|14.73|14.77|14.78|14.73|14.9|14.9|15.11|15.49|15.66|15.49|14.95|15.36|14.95|14.67|14.95|15.59|15.46|15.48|15.08|15.28|15.45|15.94|16.05|15.93|15.6|15.31|15.36|15.48|15.78|16.06|16.21|16.48|16.87|16.53|16.33|16.28|16.53|16.99|17.42|17.09|16.93|16.9|16.94|17.48|16.98|16.59||16.47|16.7|17|17.6|18.1|18.19|17.86|17.8|17.98|17.72|17.86|18.12|18.34|18.33|18.68|18.11|18.26|18.23|18.14|18.18|18.66|18.6|18.73|18.79|18.65||||18.29|18.18|17.15|16.55|16.15|15.77|15.91|16.07|16.3|15.8|15.95|17.15|17.54|17.21|17.25|17.18|17.6|||18.01|18.43|18.39|17.81|17.66|17.89|18.05|18.53|18.9|19.22|19.17|19.46|19.07|19.3|18.69|18.53|18.26|18.03|17.88|18.15|17.85|17.87|18.29|18.06|17.43|18.72|18.34|18.45|17.03|16.38|16.8|15.58|16.29|||||||15.33|14|14.32|15.42|16.59|16.79|17.62|18.47|19.58|20.63|20.5|19.87|19.98|21.24|21.9|22.08|22.88|23.16|23.3|23.7|23.44|23.59|23.37|23.54|24.05|24.2|24.61|25.28||25.09|24.52|24.06|24.14|24.25|24.37|24.59|25.47|25.08|24.95|25.25
07046|1162058|/equities/beijing-yuanliu-hongyuan-electronic|SHANGHAICOMP||43.01|43.41|41.36|40.88|40.01|41.53|41.98|42.2|41.88|42.5|43.43|44.96|44.95|46.45|46.7|45.72|43.35|43.97|44.17|40.8|42.25|42.12|42.8|43.95|44.1|44.2|45.45|47.98|46.64|44.63|41.79|40.58|38.09|39.66|38.56|38.39|40.3|43|41.69||||||37.9|34.49|32.53|32.34|30.99|29.8|29.93|29.97|29.77|||30.22|31.15|30.85|30.64|31.05|31.96|31.93|32.14|32.48|33.15|33.33|32.63|31.4|32.2|33.35|34.6|36.17|36.77|36.53|36.82|37.71|37.72|37.29|37.34|37.18|38.46|39.35|39.85|39.43|39.99|40.1|42.44|41|40|40.36|37.25|35.61|35.95|36.37|36.93|37.27|36.87|36.17|35.94|35.3|34.98|34.32|33.49|33.33|33.56|33.62|34.52|34.1|34.87|34.2|34.1|32.16|32.44|32.6|33.78|35|36.54|36.95|37.43|37.87|38.13|38.2|37.78|37.16||35.35|36.66|37.79|36.14|36.59|36.49|35.39|34.59|34.77|34.77|34.41|35|35.15|34.96|36.1|34.54|34.48|34.5|35.17|35.74|36.98|37.01|35.79|36.47|35.09||||34.8|34.77|32.96|33.24|33.49|33.63|33.23|30.65|31.41|31.1|31.25|31.8|31.81|32.09|33.18|33.19|33.83|||35|35.25|35.25|34.27|34.47|35.12|35.97|36.4|37.46|38.15|38.26|38.65|38.59|38.23|38.8|39.6|39.6|39.2|36.81|37.88|37.55|37.81|37.81|38|37.12|38.83|38.22|37.29|36.3|35.78|35.63|34.63|35.01|||||||35.68|33.78|31.03|31.95|34.38|34.94|35.63|36.99|38.23|39.03|39.26|38.76|38.8|40.3|41.57|42.01|43.98|44.56|45.22|45.29|45.42|44.63|44.88|46.62|48.89|49.88|51.16|52.16||50.46|50.13|48.66|49.9|51.32|49.65|47.99|49.18|49.56|51|52.08
07047|1156679|/equities/shanghai-high-speed-railway-co-ltd|SHANGHAICOMP||5.76|5.75|5.65|5.58|5.61|5.67|5.63|5.66|5.73|5.77|5.76|5.58|5.59|5.62|5.65|5.76|5.72|5.65|5.65|5.58|5.55|5.6|5.67|5.69|5.66|5.69|5.75|5.77|5.71|5.72|5.75|5.76|5.76|5.83|5.87|5.88|5.92|5.9|6.61||||||6.06|5.63|5.56|5.6|5.45|5.41|5.38|5.33|5.33|||5.32|5.33|5.37|5.39|5.45|5.55|5.5|5.46|5.4|5.41|5.45|5.59|5.66|5.72|5.7|5.72|5.72|5.72|5.75|5.78|5.81|5.81|5.73|5.73|5.7|5.71|5.73|5.78|5.83|5.83|5.84|5.88|5.81|5.82|5.83|5.85|5.86|5.79|5.82|5.81|5.73|5.73|5.69|5.64|5.58|5.5|5.47|5.55|5.53|5.55|5.52|5.56|5.56|5.54|5.45|5.41|5.37|5.27|5.28|5.27|5.22|5.22|5.24|5.2|5.21|5.17|5.18|5.2|5.25||5.25|5.19|5.17|5.13|5.07|5.14|5.15|5.16|5.2|5.2|5.18|5.25|5.27|5.25|5.29|5.25|5.22|5.26|5.27|5.26|5.17|5.17|5.17|5.24|5.41||||5.29|5.19|5.27|5.24|5.2|5.21|5.21|5.22|5.28|5.18|5.18|5.17|5.08|5.09|5.09|5.14|5.13|||5.11|5.11|5.09|5.03|5|5|4.99|5|5|5.02|5.02|5.04|5.09|5.04|5.05|5.03|5.06|5.06|5.05|5.07|5.09|5.09|5.02|5.04|5.06|5.06|5.05|5.11|5.12|5.14|5.2|5.18|5.1|||||||5.08|5.06|5.06|5.02|5.01|5.01|5.02|5.07|5.06|4.98|4.94|4.84|4.77|4.86|4.87|4.86|4.87|4.87|4.82|4.79|4.75|4.78|4.76|4.77|4.83|4.89|4.9|4.95||4.93|4.91|4.86|4.88|4.89|4.87|4.86|4.9|4.9|4.94|4.99
07048|100399|/equities/foton-motor|SHANGHAICOMP||2.6|2.59|2.55|2.58|2.62|2.66|2.7|2.68|2.67|2.7|2.69|2.76|2.8|2.88|2.89|2.89|2.85|2.84|2.73|2.68|2.68|2.7|2.66|2.68|2.66|2.58|2.59|2.6|2.52|2.51|2.53|2.5|2.5|2.51|2.52|2.55|2.61|2.71|2.99||||||2.75|2.55|2.44|2.44|2.36|2.31|2.32|2.33|2.29|||2.31|2.34|2.33|2.32|2.34|2.39|2.33|2.32|2.31|2.38|2.37|2.31|2.28|2.3|2.32|2.33|2.34|2.36|2.41|2.43|2.46|2.46|2.47|2.47|2.49|2.54|2.52|2.57|2.61|2.79|2.97|3.08|2.98|2.76|2.8|2.75|2.67|2.81|2.65|2.62|2.51|2.49|2.53|2.51|2.4|2.39|2.37|2.32|2.29|2.27|2.29|2.32|2.33|2.34|2.31|2.28|2.28|2.28|2.28|2.28|2.35|2.4|2.43|2.44|2.47|2.42|2.45|2.46|2.47||2.45|2.43|2.46|2.45|2.46|2.5|2.51|2.48|2.47|2.49|2.5|2.55|2.56|2.58|2.58|2.56|2.58|2.6|2.62|2.61|2.62|2.63|2.65|2.7|2.73||||2.7|2.72|2.73|2.64|2.66|2.7|2.76|2.79|2.8|2.77|2.7|2.74|2.75|2.77|2.73|2.73|2.77|||2.8|2.83|2.82|2.75|2.77|2.81|2.83|2.78|2.84|2.87|2.86|2.89|2.9|2.82|2.91|2.91|2.82|2.79|2.76|2.8|2.81|2.86|2.85|2.89|2.86|2.82|2.81|2.82|2.69|2.67|2.71|2.65|2.75|||||||2.75|2.67|2.52|2.4|2.44|2.46|2.52|2.59|2.68|2.68|2.6|2.62|2.46|2.51|2.53|2.52|2.59|2.66|2.8|2.68|2.67|2.62|2.66|2.67|2.71|2.7|2.72|2.74||2.74|2.72|2.69|2.71|2.72|2.75|2.76|2.82|2.83|2.88|2.9
07049|1162056|/equities/beken-corp|SHANGHAICOMP||28.68|28.7|27.82|28.71|28.96|29.96|29.2|29.18|30.39|31|33.44|33.33|32.04|30.82|31.89|28.99|26.46|26.25|25.8|24.8|26.01|25.91|25.71|25.59|25.3|25.32|25.15|25.28|25.8|26.3|25.46|24.47|23.83|24.59|23.87|24.07|25.53|27.19|25.64||||||23.36|21.35|20.47|20.23|19.88|21|20.6|19.15|17.89|||18.11|18.28|18.19|18.31|18.09|18.46|18.53|18.34|18.62|19.01|19.19|18.61|18.5|18.82|18.99|18.94|19.44|19.49|19.66|20.21|20.52|20.43|20.2|20.05|20.35|20.85|20.75|20.67|20.83|21.88|22.67|22.8|22.14|21.7|21.55|21.53|21.84|22.45|22.9|23.36|23.22|22.29|22.45|22.27|23.32|24.15|22.46|22.05|22.22|21.65|21.38|22.26|22.27|22.45|22.88|23.19|23.47|23.1|25.5|26.37|25.96|27.18|25.16|25|24.58|24.9|25.67|24.79|24.47||24.21|25.04|24.2|23.58|24.23|25.76|27.88|30.44|27.67|25.15|22.86|21.17|21|21.06|21.38|20.93|20.88|20.84|21.2|20.88|21.56|21.55|21.46|21.64|21.83||||22.6|21.55|19.62|19.15|18.85|18.54|18.17|18.5|18.96|18.77|18.99|20.44|20.76|20.82|21.26|21.39|22|||22.4|23.23|24.15|23.99|24.64|24.22|22.86|23.78|25.4|24.44|25.05|23.12|22.66|22.05|22.18|22.32|22.45|21.58|21.45|21.7|21.44|21.97|21.9|21.67|21.06|22.55|22.08|21.69|20.96|19.83|19.87|19.08|19.12|||||||17.77|17|17.46|19.44|21.37|21.6|22.88|23.65|25.05|25.15|25.13|24.35|24.49|25.78|27.5|25.7|26.38|26.65|27.09|27.04|26.96|26.82|27.49|27.65|28.57|28.59|29.03|29.28||29.17|28.86|28.24|28.22|28.8|29.29|29.41|29.66|29.49|29.3|29.8
07050|1156734|/equities/bestore-co-ltd|SHANGHAICOMP||13.39|12.41|12.17|12.16|12.1|12.41|12.6|12.41|12.46|12.38|12.68|12.8|13.04|13.6|13.32|13.91|13.85|12.84|12.73|12.5|12.31|12.39|12.57|12.97|12.78|12.39|12.25|12.28|12.21|12.03|11.86|11.77|11.75|12.07|12.03|12.4|12.52|13.28|14.74||||||13.5|12.27|11.71|11.03|10.73|10.39|10.39|10.6|9.82|||10.06|10.26|10.25|10.28|10.26|10.42|10.39|10.38|10.36|10.58|10.83|10.38|10.25|10.22|10.26|10.04|10.33|10.4|10.62|10.8|11.07|11.19|11.16|11.22|11.36|11.55|11.61|11.37|11.37|11.43|11.24|11.44|11.25|10.61|10.72|10.84|10.78|10.7|11.19|11.42|11.4|11.28|11.39|11.22|11.37|11.56|11.73|11.46|11.25|11.57|11.64|12.04|12.28|11.97|11.86|11.92|12.05|12.05|11.75|11.9|12.11|12.32|12.67|12.74|12.73|12.79|12.94|12.94|12.9||12.87|13.12|13.32|13.43|13.59|13.72|13.89|13.95|14.13|14.25|14.41|14.83|15.01|15.13|15.56|15.54|15.4|15.48|15.57|15.31|15.99|15.78|15.75|15.78|15.67||||15.25|15.2|14.71|14.62|14.58|14.64|14.56|14.33|14.67|14.38|14.55|15.75|15.97|16.25|16.77|16.84|17.11|||17.4|17.55|17|16.9|17|16.74|15.28|15.64|16.28|16.43|16.3|16.46|16.27|16.2|16.2|16.31|16.3|15.87|15.4|15.74|15.76|16.07|16.4|16.2|15.87|16.85|16.4|16.33|16.02|15.74|16.1|15.12|15.5|||||||15.5|15.15|14.74|15.2|16.1|15.77|16.49|16.9|17.78|18.14|18.1|18.1|17.71|18.87|19.46|20.05|20.61|20.58|20.89|20.91|20.12|19.81|18.52|19.72|20.3|20.58|20.85|21.32||21.9|22.46|20.56|20.26|20.25|20.1|20.12|20.34|20.44|21.48|21.91
07051|102958|/equities/s-winowner-gro|SHANGHAICOMP||3.69|3.69|3.62|3.65|3.67|3.71|3.69|3.68|3.62|3.64|3.62|3.64|3.68|3.72|3.74|3.81|3.78|3.67|3.62|3.56|3.54|3.52|3.5|3.58|3.57|3.49|3.56|3.57|3.53|3.52|3.53|3.51|3.52|3.47|3.48|3.53|3.56|3.75|4.08||||||3.75|3.48|3.4|3.4|3.32|3.26|3.26|3.26|3.24|||3.25|3.23|3.23|3.24|3.24|3.25|3.24|3.24|3.24|3.26|3.26|3.24|3.25|3.27|3.26|3.3|3.33|3.35|3.39|3.4|3.43|3.44|3.45|3.43|3.42|3.42|3.4|3.4|3.39|3.41|3.44|3.46|3.46|3.45|3.41|3.4|3.37|3.35|3.34|3.32|3.32|3.3|3.32|3.32|3.33|3.34|3.34|3.32|3.34|3.37|3.37|3.4|3.41|3.4|3.38|3.39|3.38|3.39|3.36|3.37|3.38|3.41|3.42|3.44|3.6|3.53|3.57|3.59|3.63||3.64|3.7|3.74|3.74|3.78|3.8|3.84|3.87|3.87|3.88|3.88|3.87|3.89|3.9|3.9|3.88|3.87|3.92|3.96|3.97|3.89|3.9|3.87|3.87|3.87||||3.84|3.91|3.88|3.86|3.84|3.88|3.92|3.91|3.94|3.81|3.83|3.89|3.93|3.95|3.87|3.87|3.86|||3.85|3.81|3.76|3.73|3.71|3.72|3.72|3.77|3.81|3.83|3.83|3.84|3.84|3.85|3.87|3.88|3.9|3.89|3.86|3.84|3.82|3.79|3.81|3.81|3.79|3.84|3.8|3.8|3.8|3.76|3.75|3.69|3.71|||||||3.67|3.62|3.61|3.59|3.68|3.75|3.81|3.87|3.89|3.86|3.85|3.73|3.69|3.77|3.81|3.82|3.9|3.93|3.94|3.96|3.92|3.92|3.94|3.95|4.01|4|4|4||3.95|3.95|3.95|3.96|3.97|4.04|4.05|4.12|4.13|4.12|4.17
07052|1081714|/equities/bethel-automotive-a|SHANGHAICOMP||44.47|44.5|44.44|45.17|46.15|47.85|48.8|48.91|49.37|48.79|50.48|52|52.37|54.41|53.5|51.18|49.27|50.1|48.08|48.35|48.88|49.93|51.73|50.56|49.76|49.85|50.96|51.24|49.88|48.71|48.98|46.1|45.84|47.6|48.08|51|51.8|53.35|53.81||||||48.92|45.5|42.22|41.5|40.55|40.4|41.15|41.1|40.06|||39.48|40.05|40.02|38.9|38.81|40.2|39.2|39.38|37.99|37.98|37.2|33.95|32.47|32.93|33.74|33|33.81|34.36|34.95|35.79|36.56|36.61|35.9|36.56|37|38.39|38.23|37.55|38.47|39.53|40.56|42|41.91|40.6|40.72|41.5|39.74|41.5|44.06|44.6|45.3|45.24|45.5|44.58|45.06|45.52|46.82|47.36|43.41|39.63|39.76|40.56|38.62|38.8|38.92|39.4|40.1|40|40.2|40.21|40.24|40.24|39.88|40.84|39|37.98|38.6|38.24|37.88||37.65|38.03|39|37.73|37.36|36.72|35.94|36|36.36|36.19|36.64|37.66|38.55|39.04|39.48|38.5714|39.5714|39.75|40.6786|41.6857|41.9786|41.4286|40.8357|41.2072|42.4786||||41.8286|40.3572|38.0643|37.8429|38.7143|38.4143|37.9286|37.6429|38.45|36.8929|37.3429|38.5214|39.0143|40.1|40.9643|41.0714|41.25|||39.7714|40.1|40.5|40.1429|40.7286|42.9857|42.3572|42.5572|42.3429|43.15|44.5143|44.9143|44.2143|43.7857|43.8643|43.45|42.1857|40.5|40.7214|42.8357|42.4643|42.8714|44.2286|45.0072|45.2143|45|45.7143|43.9429|41.4286|41.1286|41.9143|40.7357|43.2429|||||||44.5|41.8929|38.5643|36.4286|38.1714|38.6072|38.7143|38.9286|39.3929|41.6786|42.1429|41.8214|41.75|41.3|41.8357|40.7072|42.1286|42.3286|42.85|43.8572|43.3143|43.3929|44.1286|44.6714|46.0714|46.2429|47.7714|49.5||49.7143|48.8286|47.2929|47.7714|48.6357|47.8572|46.4286|48.6429|49.5714|50.85|52.0357
07053|101008|/equities/bgrimm-magnet|SHANGHAICOMP||16.46|16.11|15.9|16.22|16.09|16.38|16.26|16.12|15.79|16.05|16.49|17.08|17.16|16.98|16.78|16.96|16.94|17.1|17.3|17.47|17.42|15.99|15.83|16.18|16|15.69|15.27|15.37|15.34|15.16|14.92|14.84|14.74|14.92|14.88|15.08|15.38|15.79|16.67||||||15.32|14.18|13.68|13.73|13.39|13.25|13.21|13.1|12.8|||12.88|13.06|13.02|13.01|12.87|13.13|13.24|13.31|13.37|13.38|13.39|13.26|13.14|13.16|13.19|12.98|13.35|13.3|13.51|13.52|13.75|13.1|13.04|13.05|13.05|13.22|13.2|13.26|13.13|13.02|13.08|13.11|13.07|12.74|12.69|12.48|12.3|12.22|12.53|12.57|12.57|12.42|12.69|12.79|12.93|13.07|13.06|12.87|12.78|12.99|13|13.18|13.32|13.38|13.85|13.24|13.19|13.09|12.9|13.05|13.15|13.45|13.59|13.44|13.35|13.3|13.43|13.4|13.18||13.18|13.25|13.45|13.65|14.11|14.14|14.3|14.4|14.17|13.82|13.82|14.11|14.5|14.58|14.64|14.39|14.49|14.58|14.47|14.47|14.93|14.94|14.8|14.96|14.68||||14.53|14.46|14.17|14.2|14.09|13.98|14.23|14.43|14.36|14.04|14.29|15.08|15.48|15.6|15.54|15.85|15.95|||15.66|15.13|15.27|14.86|14.42|14.35|14.39|14.68|14.85|14.98|14.98|15.32|15.05|14.82|14.74|14.59|14.67|14.88|14.78|14.98|13.75|13.88|13.75|13.77|13.56|14.54|14.1|14.2|13.55|13.23|13.18|12.66|12.73|||||||12.65|12.68|11.97|12.34|13.57|13.63|14.55|15.03|15.46|15.53|15.15|14.38|14.04|15.04|15.32|15.74|16.14|16.36|16.64|16.97|16.89|16.98|17.13|17.29|17.64|17.69|17.87|18.03||17.81|17.79|17.35|17.59|17.84|17.88|17.1|17.62|18.09|18.77|18.88
07054|100663|/equities/black-peony|SHANGHAICOMP||5.25|5.3|5.12|5.14|5.23|5.49|5.61|5.37|5.48|5.23|5|5.27|5.34|5.52|5.93|5.75|5.32|5|4.93|4.79|4.91|4.95|4.81|4.83|4.82|4.58|4.53|4.54|4.49|4.54|4.58|4.76|4.77|4.72|4.8|4.77|4.59|4.82|5.5||||||5.05|4.63|4.37|4.15|3.77|3.71|3.69|3.66|3.55|||3.52|3.51|3.49|3.53|3.53|3.56|3.56|3.55|3.53|3.57|3.6|3.4|3.4|3.48|3.48|3.44|3.53|3.52|3.59|3.62|3.69|3.68|3.7|3.7|3.75|3.82|3.78|3.74|3.72|3.73|3.74|3.75|3.7|3.6|3.53|3.52|3.48|3.49|3.58|3.52|3.54|3.58|3.58|3.59|3.66|3.77|3.65|3.57|3.58|3.68|3.71|3.93|3.95|3.96|3.87|3.81|3.85|3.84|3.84|3.85|3.92|3.96|4|4.02|4.06|4.12|4.21|4.19|4.2||4.19|4.29|4.37|4.4|4.49|4.56|4.63|4.73|4.82|4.87|4.96|5.08|5.18|5.09|5.14|5.14|4.93|4.75|4.7|4.74|4.79|4.66|4.67|4.78|4.94||||4.75|4.76|4.49|4.39|4.37|4.61|4.76|4.77|4.81|4.84|4.83|4.93|5.03|5.02|5.16|5.18|5.23|||5.22|5.23|5.2|5.11|5.15|5.19|5.2|5.23|5.2|5.2|5.13|5.16|5.12|5.08|5.1|5.17|5.19|5.01|4.98|5.1|5.05|5.02|5.13|5.16|5.15|5.41|5.27|5.26|5.1|5.09|5.14|4.98|5.07|||||||4.89|4.52|4.56|4.82|5.29|5.28|5.58|5.77|5.86|5.86|5.65|5.35|5.13|5.41|5.48|5.63|5.77|5.83|5.81|5.86|5.75|5.68|5.67|5.71|5.76|5.74|5.72|5.67||5.67|5.66|5.56|5.55|5.58|5.63|5.65|5.7|5.77|5.87|5.89
07055|100513|/equities/star-material|SHANGHAICOMP||10.94|10.88|10.78|10.9|11.01|11.31|11.35|11.37|11.33|11.48|11.26|11.41|11.42|11.55|11.7|12.06|12.07|12.02|11.75|11.56|11.29|11.16|11.25|11.53|11.73|11.75|11.83|11.81|11.54|11.18|11.25|11.35|11.49|11.7|11.75|11.78|11.87|11.98|12.4||||||11.37|10.75|10.36|10.44|10.24|9.86|10.33|10.35|10.14|||10.08|10.09|10.1|10.18|10.25|10.31|10.25|10.33|10.35|10.35|10.68|10.68|10.74|10.75|10.71|10.79|10.78|10.75|10.83|10.9|10.89|11.08|11.01|10.99|11|11.2|11.36|10.95|10.98|11.16|11.36|11.41|11.19|10.94|10.89|10.88|10.82|10.89|11.05|11.22|11.04|10.98|10.9|10.94|10.89|10.77|10.2|10.16|9.82|9.75|9.72|9.76|9.94|10.08|10.08|9.84|9.8|9.8|9.88|9.71|9.78|9.84|9.95|9.95|9.89|9.82|9.93|10.07|9.99||10.03|10.12|10.15|10.07|10.06|10.14|10.18|10.04|10.12|10.06|10.08|10.01|10.2|10.39|10.44|10.25|10.16|10.15|10.18|10.24|10.4|10.21|10.22|10.23|10.25||||10.17|9.78|9.97|9.58|9.28|9.37|9.43|9.25|9.19|9.2|9.45|9.31|9.29|9.28|9.17|9.19|9.25|||9.12|9.03|8.94|8.65|8.49|8.55|8.52|8.63|8.55|8.64|8.62|8.68|8.64|8.53|8.59|8.68|8.71|8.63|8.53|8.59|8.6|8.59|8.64|8.69|8.66|8.84|8.52|8.33|8.32|8.5|8.65|8.14|8.13|||||||8.35|8.02|7.35|7.01|7.4|7.67|7.76|7.89|8.14|8.1|7.92|7.54|7.54|7.89|8.03|8.09|8.26|8.32|8.32|8.3|8.22|8.17|8.18|8.21|8.3|8.45|8.32|8.18||8.03|8.02|7.95|8|7.92|7.89|7.84|7.87|7.87|7.98|8
07056|1159375|/equities/boc-international-china-co-ltd|SHANGHAICOMP||11.88|11.49|11.38|11.27|11.2|11.69|11.77|11.73|11.71|11.79|12.21|12.44|12.43|12.8|12.75|13.3|13.1|12.72|12.41|11.75|11.75|11.9|11.53|11.76|11.63|11.79|11.47|11.68|11.53|11.56|12.1|11.4|11.4|11.6|11.91|12.2|12.95|14.19|13.86||||||12.6|11.45|10.41|9.69|9.35|8.95|8.91|8.98|8.76|||8.84|8.87|8.82|8.87|8.94|9|8.8|8.77|8.69|8.88|8.99|8.74|8.67|8.65|8.69|8.7|8.88|8.93|9.04|9.09|9.16|9.27|9.21|9.18|9.14|9.44|9.62|10|9.24|9.34|9.43|9.55|9.59|9.01|9.1|9.06|8.9|8.85|9.05|9.02|8.93|8.83|8.83|8.8|8.82|8.84|8.83|8.79|8.69|8.77|8.84|9.09|9.14|9.15|9.11|9.37|9.38|9.38|9.41|9.51|9.54|9.61|9.72|9.7|9.65|9.65|9.52|9.49|9.55||9.63|9.8|9.85|9.83|9.79|9.87|9.83|9.91|9.93|9.92|9.98|10.13|10.19|10.2|10.31|10.19|10.23|10.48|10.44|10.37|10.31|10.33|10.33|10.41|10.52||||10.5|10.54|10.34|9.87|9.9|9.98|10.03|10.02|10.16|10.05|10.1|9.94|9.75|9.81|9.94|9.97|10.05|||10.15|10.25|10.24|10.08|10.11|10.15|10.19|10.38|10.62|10.78|10.66|10.75|10.84|10.58|10.61|10.69|10.79|10.72|10.58|10.73|10.85|10.77|10.99|11.02|10.95|11.35|11.2|11.23|10.86|10.88|11.03|10.9|10.55|||||||10.75|10.31|10.39|11.14|11.36|11.37|10.73|10.12|10.35|10.49|10.86|9.95|9.44|9.59|9.64|9.69|9.84|9.86|9.82|9.92|9.89|9.8|9.94|10.05|10.22|10.26|10.28|10.33||10.33|10.35|10.21|10.21|10.28|10.33|10.36|10.6|10.6|10.72|10.8
07057|101162|/equities/bohai-ferry|SHANGHAICOMP||8.89|8.88|8.82|8.99|8.85|8.95|9.17|9.45|9.25|9.08|8.93|8.68|8.72|8.79|8.73|8.98|8.91|8.76|8.72|8.65|8.46|8.49|8.52|8.64|8.68|8.42|8.13|8.18|8.2|8.12|8.05|8.11|8.13|8.19|8.28|8.32|8.13|8.27|9.13||||||8.37|8.09|7.87|7.75|7.52|7.2|7.18|7.2|7.08|||7.18|7.21|7.17|7.2|7.26|7.32|7.33|7.33|7.43|7.53|7.57|7.47|7.35|7.39|7.33|7.4|7.45|7.46|7.61|7.62|7.62|7.66|7.66|7.71|7.69|7.91|7.92|7.85|7.89|7.97|7.91|8.01|8.09|7.88|7.82|7.76|7.71|7.67|7.83|7.79|7.82|7.92|8.06|8.08|8.21|8.41|8.37|8.35|8.27|8.19|8.23|8.34|8.63|8.72|8.4|8.29|8.17|8.06|8.07|8.29|8.1|8|8.07|8.12|8.32|8.47|8.54|8.52|8.78||8.78|8.52|8.72|8.97|8.96|9.09|9.71|9.75|9.9|9.9|9.65|9.8|9.86|9.72|9.74|9.53|9.87|10.05|9.72|9.58|9.6|9.64|9.49|9.57|9.6||||9.64|9.52|10.13|10.03|10.12|10.12|10.31|10.38|10.44|10.25|9.87|10.04|10.04|10.05|9.6|9.5|9.7|||10.14|9.72|8.84|8.73|8.43|8.46|8.64|8.84|9.32|9.4|9.76|9.07|9.1|9|8.97|9.03|9.02|9.17|9.19|9.29|9.16|9.8|9.25|9.21|9.26|9.74|9.58|9.79|9.59|9.5|9.74|9.73|9.45|||||||8.86|8.79|9.06|9.11|9.75|9.4|9.54|9.78|10.47|10.59|10.25|10.15|9.77|10.06|10.12|10.12|9.98|10.17|10.32|10.48|10|9.44|9.32|9.43|9.73|9.37|9.39|9.57||8.94|8.89|8.91|8.98|8.9|9.06|9.01|9.22|9.39|9.29|9.04
07058|994592|/equities/bomesc-offshore-engineering-co-ltd|SHANGHAICOMP||12.39|12.23|12.06|12.23|12.28|12.52|12.57|12.63|11.98|12.01|12.24|12.37|12.36|12.44|12.35|12.52|12.4|12.34|11.96|11.86|11.87|11.74|11.67|11.97|11.94|11.98|11.65|11.74|11.62|11.36|11.35|11.31|11.37|11.35|11.47|11.78|11.87|12.15|12.9||||||11.73|10.66|10.18|10.1|9.74|9.5|9.63|9.66|9.56|||9.73|9.75|9.81|9.97|9.87|10.13|10.2|10.18|10.44|10.62|10.69|10.46|10.52|10.56|10.47|10.5|10.63|10.64|10.89|10.99|11.01|11.06|11.04|11.28|11.08|11.11|10.96|10.95|11.08|11.09|11.36|11.64|11.49|11.1|11.23|11.38|11.6|11.92|12.2|12.15|12.18|12.06|12.46|12.76|12.81|13.15|13.13|12.93|12.93|13.1|13.1|13.29|13.56|13.73|13.5|13.29|13.14|13.07|12.96|13.2|13.34|13.43|13.42|13.34|13.76|13.81|13.89|14.04|14||13.86|14.03|14.2|14.36|14.75|14.98|15.29|15.54|15.65|15.03|14.87|14.78|15|15.32|15.67|15.68|16.08|16.77|16.01|15.99|16.1|15.87|15.92|15.74|15.46||||15.7|15.18|15.16|14.09|13.7|13.83|14.01|14.88|14.15|14.17|14.1|14.3|14.86|14.5|14.44|14.9|15.09|||15.12|15.35|14.63|13.33|12.98|12.81|13.05|13.29|13.06|13.1|13.11|13.49|13.18|12.53|12.26|12.17|11.85|11.75|11.76|11.76|11.65|11.76|11.8|11.78|11.51|12.13|11.85|12.05|11.75|11.59|11.66|11.32|11.52|||||||10.48|9.67|10.01|10.44|11.1|11.17|11.73|12.32|12.52|12.4|11.8|11.23|11.08|11.8|12.02|11.95|12.26|12.4|12.45|12.48|12.51|12.65|12.6|12.75|13.08|12.97|12.79|12.71||12.57|12.61|12.41|12.33|12.35|12.59|12.54|12.68|12.51|12.66|12.8
07059|994621|/equities/bomin-electronics-co-ltd|SHANGHAICOMP||8.88|8.77|8.65|8.65|8.62|9.03|9.02|9.06|8.97|9.04|9.3|9.64|9.66|9.92|9.99|9.58|9.39|9.58|9.52|8.92|9.16|9.18|9.15|9.03|9.08|9.13|9.03|9.11|9.38|9.22|8.63|8.55|8.05|8.25|8.14|8.41|8.79|9.05|9.2||||||8.38|7.66|7.35|7.31|7.13|7.4|6.8|6.82|6.68|||6.83|6.93|6.92|6.95|6.96|7.14|7.15|7.08|7.2|7.28|7.3|7.1|6.91|7.07|7.15|7.12|7.21|7.27|7.34|7.46|7.5|7.42|7.32|7.27|7.33|7.43|7.41|7.48|7.4|7.63|7.91|8.04|8.08|7.56|7.64|7.45|7.35|7.68|7.92|8|8.04|7.96|8.34|8.4|8.05|8.1|8.29|7.93|7.77|8.04|8.41|8.54|8.79|8.68|8.8|8.5|8.34|8.47|8.78|8.36|7.68|7.93|7.99|7.98|7.93|7.76|7.85|7.58|7.36||7.24|7.65|7.3|7.49|7.73|7.72|7.58|7.54|7.69|7.65|7.89|7.98|8.02|7.91|7.94|7.89|7.75|7.6|7.72|7.71|8.02|8.05|7.98|8.03|8.12||||8.35|7.99|7.64|7.45|7.57|6.94|6.83|7.03|7.22|7.17|7.07|7.7|8.04|7.9|8.38|8.73|9.13|||9.29|9.18|8.85|8.74|8.89|9.27|8.87|8.65|9.11|8.38|8.22|8.25|8.07|7.85|7.89|7.99|7.98|7.79|7.79|7.83|7.85|7.93|7.85|7.83|7.6|8.15|8.02|7.68|7.42|7.14|7.15|6.82|6.86|||||||6.6|6.13|6.1|6.6|7.14|6.99|7.12|8.11|8.54|8.68|8.61|8.26|8.19|8.74|8.89|8.95|9.15|9.36|9.48|9.58|9.6|9.57|9.75|9.88|10.19|10.18|10.34|10.51||10.45|10.15|9.89|10.09|10.14|10.23|10.26|10.34|10.37|10.41|10.58
07060|100738|/equities/bright-dairy|SHANGHAICOMP||8.92|8.84|8.71|8.62|8.57|8.73|8.74|8.73|8.65|8.72|8.74|8.9|9.06|8.93|8.85|9.08|8.98|8.7|8.66|8.54|8.5|8.47|8.72|8.98|8.81|8.58|8.52|8.52|8.48|8.43|8.5|8.42|8.42|8.54|8.62|8.81|8.85|9.1|10.18||||||9.33|8.8|8.18|7.98|7.81|7.67|7.64|7.64|7.42|||7.48|7.57|7.54|7.62|7.6|7.68|7.64|7.69|7.71|7.75|7.85|7.75|7.69|7.68|7.7|7.73|8.02|7.99|8.07|8.13|8.2|8.27|8.27|8.35|8.38|8.39|8.37|8.32|8.32|8.25|8.21|8.25|8.22|8.08|8.12|8.14|8.1|8.02|8.1|8.12|8.12|8.08|8.05|7.99|8|7.91|7.89|7.71|7.68|7.77|7.79|7.89|7.93|7.88|7.85|7.91|8.16|8.17|8.06|8.08|8.18|8.23|8.27|8.33|8.35|8.43|8.31|8.34|8.36||8.38|8.5|8.59|8.58|8.64|8.7|8.71|8.73|8.78|8.87|8.94|9.02|9.1|9.16|9.14|9.07|9.06|9.1|9.15|9.09|9.21|9.1|9.07|9.14|9.22||||9.15|9.27|9.32|9.29|9.33|9.37|9.35|9.26|9.22|9.12|9.2|9.23|9.22|9.32|9.37|9.39|9.43|||9.45|9.44|9.36|9.17|9.14|9.23|9.13|9.21|9.38|9.55|9.31|9.36|9.36|9.29|9.3|9.35|9.36|9.2|9.14|9.2|9.23|9.16|9.21|9.23|9.19|9.26|9.15|9.17|9.1|9.13|9.24|9.14|9.28|||||||9.45|9.28|8.98|8.54|8.92|8.84|9.04|8.55|8.74|8.73|8.64|8.54|8.06|8.32|8.41|8.42|8.61|8.63|8.6|8.62|8.58|8.56|8.46|8.56|8.69|8.74|8.76|8.78||8.77|8.76|8.61|8.65|8.66|8.7|8.7|8.74|8.74|8.87|8.97
07061|102960|/equities/haibo|SHANGHAICOMP||3.9|3.95|3.7|3.9|4.05|4.02|3.65|3.35|3.15|3.21|3.24|3.56|3.5|3.24|3.17|3.48|3.42|3.38|3.29|3.02|3.1|3.09|2.81|2.73|2.73|2.48|2.42|2.34|2.32|2.39|2.3|2.4|2.38|2.36|2.34|2.3|2.32|2.45|2.78||||||2.55|2.38|2.2|2.13|1.99|1.91|1.93|1.91|1.86|||1.82|1.81|1.79|1.81|1.81|1.81|1.82|1.81|1.8|1.82|1.85|1.75|1.76|1.77|1.79|1.78|1.8|1.79|1.81|1.81|1.83|1.83|1.82|1.81|1.89|1.93|1.88|1.83|1.85|1.86|1.87|1.9|1.89|1.85|1.78|1.79|1.77|1.78|1.81|1.79|1.81|1.83|1.85|1.8|1.81|1.84|1.78|1.74|1.76|1.8|1.81|1.87|1.9|1.91|1.84|1.79|1.8|1.8|1.8|1.82|1.84|1.86|1.88|1.87|1.87|1.9|1.92|1.91|1.92||1.95|1.97|2|2.03|2.01|2.04|2.1|2.21|2.44|2.3|2.34|2.33|2.5|2.33|2.36|2.38|2.21|2.17|2.1|2.12|2.21|2.03|2|2.04|2.08||||2.04|2.04|1.9|1.86|1.83|1.83|1.83|1.85|1.87|1.87|1.87|1.94|1.98|1.99|2.03|2.03|2.02|||2.03|2.04|2.01|1.99|2.02|2.06|2.07|2.05|2.03|2.04|2.01|2.02|2.02|2.03|2.04|2.04|2.06|1.97|1.96|1.98|1.98|1.96|2|2.03|2.02|2.12|2.08|2.07|2.07|2.07|2.1|1.97|1.93|||||||1.9|1.96|2.23|2.32|2.44|2.48|2.53|2.79|2.81|2.55|2.32|2.12|2|2.07|2.1|2.08|2.12|2.16|2.16|2.16|2.13|2.13|2.14|2.15|2.18|2.17|2.19|2.16||2.19|2.18|2.14|2.14|2.15|2.19|2.23|2.21|2.28|2.33|2.41
07062|101074|/equities/bros-eastern|SHANGHAICOMP||6.03|6.36|6.23|5.82|5.77|5.87|5.95|5.79|5.64|5.59|5.38|5.41|5.43|5.49|5.46|5.47|5.43|5.38|5.41|5.35|5.33|5.41|5.36|5.5|5.49|5.41|5.45|5.48|5.47|5.49|5.5|5.65|5.64|5.6|5.52|5.4|5.47|5.36|5.82||||||5.39|4.99|4.88|4.87|4.72|4.6|4.68|4.68|4.58|||4.58|4.61|4.58|4.6|4.63|4.74|4.79|4.63|4.58|4.52|4.52|4.53|4.44|4.46|4.49|4.44|4.42|4.42|4.5|4.54|4.58|4.54|4.57|4.57|4.56|4.59|4.58|4.55|4.7|4.74|4.77|4.74|4.73|4.75|4.87|4.9|4.91|5.15|5.25|5.28|5.32|5.3|5.28|5.35|5.32|5.32|5.36|5.37|5.45|5.41|5.34|5.34|5.33|5.29|5.28|5.25|5.21|5.2|5.19|5.23|5.19|5.11|5.14|5.09|5.14|5.15|5.17|5.24|5.28||5.28|5.18|5.3|5.59|5.62|5.6|5.58|5.57|5.54|5.62|5.61|5.69|5.77|5.78|5.78|5.82|5.89|5.98|5.96|5.87|5.75|5.75|5.75|5.8|5.79||||5.8|5.77|5.64|5.6|5.7|5.72|5.74|5.78|5.7|5.62|5.56|5.64|5.64|5.68|5.8|5.62|5.62|||5.67|5.65|5.58|5.53|5.54|5.58|5.59|5.66|5.75|5.78|5.74|5.79|5.69|5.62|5.59|5.45|5.53|5.64|5.68|5.35|5.24|5.33|5.37|5.27|5.04|5.07|4.97|5.07|5.01|5|5.05|5.02|5.03|||||||4.84|4.78|4.54|4.7|4.89|4.86|4.99|5.08|5.32|5.36|5.35|5.38|5.21|5.5|5.65|5.53|5.74|5.41|5.31|5.24|5.2|5.24|5.25|5.07|5.07|4.92|4.89|4.9||4.87|4.94|5.06|5.11|5.11|5.11|5.1|5.15|5.17|5.22|5.26
07063|100479|/equities/capital-tour|SHANGHAICOMP||14.49|14.79|14.76|14.48|14.52|14.32|14.3|14.38|14.45|14.72|14.82|14.71|15.1|15.33|15.19|15.48|15.45|14.88|14.78|14.34|14.2|14.2|14.54|14.56|14.33|14.04|13.95|13.91|13.92|14.2|13.24|13.03|13.03|13.19|13.33|13.54|13.6|14.25|16.2||||||14.86|13.87|13.17|12.33|11.9|11.55|11.56|11.65|11.24|||11.42|11.54|11.49|11.7|11.83|12.01|11.98|11.86|11.87|12.01|11.88|11.5|11.28|11.43|11.67|11.6|12|12.08|12.17|12.22|12.04|12.15|12.06|12.23|12.33|12.69|12.78|12.75|12.88|12.79|12.59|12.39|12.41|11.92|12.17|12.25|12.22|12.28|12.59|12.63|12.74|12.75|12.8|12.74|12.83|12.82|12.62|12.31|12.21|12.35|12.34|12.67|12.8|12.63|12.65|12.76|12.99|13.06|13.1|13.2|13.39|13.51|13.87|13.97|14.08|14.11|13.89|13.86|14.09||14.19|14.42|14.5|14.48|14.4|14.55|14.3|14.37|14.4|14.48|14.59|15.05|15.25|15.33|15.42|15.04|14.91|14.85|14.86|14.87|15.19|15.07|15.13|15.35|15.46||||15.63|15.76|15.08|15.05|14.94|14.95|15.02|14.8|15.1|14.96|15.49|15.76|15.85|15.75|15.4|15|15.14|||15.08|15.16|15.12|14.84|15|14.96|14.64|14.98|15.37|15.32|15.19|15.36|15.35|15.45|15.47|15.19|15.25|14.62|14.5|14.65|14.61|14.93|15.2|15.38|15.36|15.31|15.16|15.28|15.33|15.45|15.66|15.48|15.95|||||||15.96|15.3|14.5|13.95|14.02|14.19|14.31|15.06|15.58|15.64|15.36|14.7|14.51|15.15|15.39|15.13|15.82|15.98|15.56|15.47|15.43|15.33|15.53|15.18|15.69|15.72|15.66|15.75||15.74|15.55|15.54|15.63|15.8|15.93|15.97|16.09|16.18|16.32|16.57
07064|100622|/equities/butone-info|SHANGHAICOMP||23.5|23.74|23.22|23.71|24.12|22.75|22.82|22.15|21.67|22.5|23.13|23.69|23.35|23.37|23.47|23|22.85|23.32|23.3|23.12|24.39|25.25|23.49|24.25|24|22.76|21.18|20.7|20.83|21.68|21.51|21.58|20.6|19.27|19.39|18.78|19.26|20.32|21.61||||||19.8|18.17|17.68|17.65|17.28|17.28|17.79|17.82|16.94|||16.9|16.31|16.17|16.22|15.78|16.02|16.31|16.46|16.1|15.96|16|15.78|15.8|16.35|15.29|15.49|15.15|15.26|15.33|15.49|15.1|14.85|14.86|14.7|14.79|15.15|15.24|16.75|15.4|15.45|14.94|14.96|14.82|14.26|14.18|14.04|13.9|13.87|14.25|14.05|14.05|13.8|13.88|13.91|14.23|14.53|14.35|14.1|14.42|15.12|15.3|15.34|15.57|15.53|14.86|14.95|14.99|14.69|14.5|14.61|15.06|15.43|15.58|15.3|15.23|15.38|15.7|15.61|15.28||15.33|15.43|15.68|16.01|17.18|17.3|17.32|17.15|17.25|17.34|17.34|17.78|17.97|18.19|18.46|18.32|18.5|18.09|17.6|17.5|18.28|18.2|18.63|18.35|18.18||||18.29|18.34|18.28|17.89|17.52|17.1|16.45|16.96|17.58|17.12|17|18.98|19.78|19.8|20.13|20.48|21.1|||21.23|21.5|21.12|20.68|20.39|20.32|20.73|21.6|21.86|21.19|20.76|20.78|20.58|20.53|20.64|20.34|19.51|19.35|18.7|18.89|18.68|18.53|18.74|18.24|18.18|20.2|19.39|19.14|18.53|17.61|17.4|16.27|16.12|||||||14.92|15.26|15.59|17.84|19.5|19.62|21.21|22.15|23.29|23.58|22.99|21.79|21.35|23.2|23.48|24.02|24.63|24.94|25.19|25.3|25.65|25.32|25.76|25.95|26|26.6|25.98|25.68||24.94|24.26|23.88|24.06|24.58|25.37|25.45|26.28|26.01|26.2|26.47
07065|100826|/equities/irico-display|SHANGHAICOMP||7.09|7.15|6.95|6.96|6.97|7.29|7.4|7.46|7.44|7.6|7.8|8.08|8.04|8.24|7.94|7.82|7.65|7.59|7.55|7.4|7.86|7.79|7.91|7.49|7.49|7.57|7.46|7.47|7.45|7.23|7.26|6.94|6.92|7.18|7.18|7.32|7.65|7.92|8.23||||||7.48|6.83|6.58|6.47|6.2|6.05|6.05|6.11|6.07|||6.18|6.24|6.28|6.35|6.46|6.63|6.72|6.75|6.72|6.64|6.72|6.57|6.36|6.55|6.64|6.57|6.57|6.64|6.67|6.72|6.7|6.63|6.37|6.26|6.23|6.28|6.21|6.17|6.13|6.22|6.47|6.63|6.54|6.17|6.19|6.17|6.11|6.5|6.88|7.19|7.21|7.21|7.58|7.64|7.46|7.56|7.55|7.35|6.82|6.64|6.64|6.76|6.84|6.98|6.98|6.95|6.89|6.82|6.85|6.97|7|7.15|7.2|7.18|7.1|7.05|6.94|7.12|7.05||7.09|7.14|7.16|7.08|7.13|7.25|7.17|7.13|7.22|7.33|7.44|7.65|7.89|7.92|8.61|8.29|8.14|8.03|8.3|8.23|8.14|8.23|8.24|8.2|8.33||||8.29|8.02|7.81|7.61|7.42|7.31|7.27|7.64|7.83|7.61|7.88|8.04|7.99|7.81|7.8|8.1|8.34|||8.98|8.8|8.09|7.36|7.38|7.18|7.18|7.31|7.48|7.81|7.55|7.65|7.58|7.32|7.19|7.24|7.33|7.36|7.22|7.2|7.33|7.29|7.29|7.26|6.91|7.01|6.82|6.76|6.71|6.74|6.79|6.58|6.59|||||||6.62|6.18|5.71|5.56|5.92|6.05|6.17|6.6|6.81|6.73|6.66|6.33|6.11|6.35|6.43|6.41|6.67|6.63|6.65|6.64|6.73|6.75|6.85|7.05|6.77|6.8|6.74|6.79||6.86|6.52|6.37|6.03|6.04|5.95|5.91|6.05|6.01|6|6.1
07066|1054840|/equities/caitong-securities|SHANGHAICOMP||8.57|8.31|8.25|8.2|8.12|8.46|8.52|8.5|8.48|8.55|8.81|9|8.97|9.3|9.1|9.56|9.26|8.99|8.84|8.4|8.4|8.41|8.25|8.41|8.28|8.33|8.18|8.33|8.28|8.29|8.56|8.13|8.12|8.22|8.31|8.4|8.91|9.55|9.59||||||8.72|7.94|7.42|7.21|6.9|6.6|6.6|6.68|6.54|||6.5|6.45|6.42|6.47|6.52|6.58|6.42|6.42|6.41|6.51|6.61|6.46|6.41|6.4|6.49|6.46|6.56|6.54|6.65|6.68|6.7|6.77|6.7|6.69|6.64|6.78|6.79|6.75|6.75|6.8|6.87|6.93|6.99|6.58|6.62|6.64|6.52|6.48|6.6|6.69|6.63|6.57|6.58|6.56|6.56|6.6|6.62|6.57|6.49|6.5|6.58|6.68|6.71|6.72|6.66|6.81|6.81|6.83|6.81|6.91|6.95|6.98|7.07|7.09|7.03|7.05|6.94|7|7||7.01|7.21|7.23|7.21|7.22|7.3|7.27|7.31|7.34|7.36|7.41|7.52|7.56|7.56|7.66|7.57|7.54|7.71|7.69|7.69|7.65|7.66|7.65|7.72|7.83||||7.8|7.86|7.73|7.37|7.36|7.41|7.43|7.43|7.42|7.24|7.3|7.34|7.27|7.31|7.37|7.41|7.52|||7.56|7.63|7.6|7.44|7.47|7.51|7.49|7.63|7.83|7.91|7.84|7.96|8.03|7.85|7.84|7.92|7.98|7.92|7.83|7.93|7.96|7.96|8.05|8.1|7.98|8.17|8|7.83|7.81|7.8|7.89|7.69|7.85|||||||8.04|7.72|7.42|7.08|7.39|7.52|7.61|7.7|7.79|7.75|7.77|7.44|7.14|7.23|7.32|7.38|7.49|7.47|7.49|7.61|7.45|7.43|7.52|7.63|7.75|7.83|7.88|7.78||7.8|7.79|7.65|7.63|7.66|7.76|7.94|8.08|8.17|8.27|8.31
07067|101071|/equities/camel-group|SHANGHAICOMP||8.78|8.83|8.77|8.9|8.9|8.95|8.92|8.77|8.74|8.75|8.79|9.03|8.92|9.05|8.99|9.16|9.01|8.9|8.75|8.57|8.6|8.63|8.65|8.86|8.71|8.68|8.37|8.5|8.32|8.34|8.41|8.25|8.25|8.43|8.45|8.51|8.76|8.96|9.63||||||8.85|8.2|7.84|7.78|7.56|7.49|7.51|7.59|7.5|||7.6|7.68|7.54|7.5|7.56|7.65|7.79|7.81|7.69|8|7.52|7.43|7.17|7.14|7.17|7.05|7.1|7.11|7.41|7.15|7.18|7.25|7.22|7.19|7.2|7.33|7.32|7.33|7.36|7.46|7.52|7.65|7.51|7.28|7.52|7.52|7.3|7.25|7.39|7.5|7.53|7.56|7.69|7.75|7.79|7.83|7.75|7.61|7.57|7.51|7.54|7.69|8.04|8.09|8.12|8.12|8.01|8.01|7.89|8.01|8.17|8.35|8.54|8.49|8.37|8.18|8.18|8.27|8.28||8.36|8.56|8.61|8.58|8.56|8.65|8.63|8.66|8.74|8.7|8.51|8.54|8.59|8.62|8.7|8.58|8.57|8.62|8.64|8.52|8.53|8.52|8.45|8.46|8.47||||8.35|8.36|8.07|8.01|7.95|8.06|8.03|8.08|8.04|7.98|7.94|8.07|8.05|8.1|8.1|8.1|8.04|||8.09|8.06|7.99|7.8|7.8|7.88|7.88|7.98|8.12|8.17|8.2|8.22|8.03|7.71|7.65|7.65|7.7|7.72|7.48|7.55|7.55|7.41|7.59|7.54|7.46|7.64|7.48|7.47|7.32|7.37|7.47|7.34|7.44|||||||7.55|7.22|6.81|6.67|7.03|7.17|7.31|7.5|7.66|7.71|7.66|7.45|7.43|7.78|7.97|7.99|8.13|8.14|8.14|8.13|8.09|7.96|7.93|7.98|8.11|8.09|8.09|8.09||8.04|7.95|7.72|7.81|7.78|7.79|7.77|7.75|7.75|7.82|7.92
07068|100474|/equities/cangzhou-dahua|SHANGHAICOMP||11.37|11.04|10.93|11.19|11.23|11.47|11.56|11.42|11|11.06|11.19|11.49|11.43|11.57|11.33|11.5|11.44|11.66|11.14|10.95|11.12|11.04|11.09|11.45|11.42|11.15|11.09|10.97|10.91|10.91|10.9|10.98|10.97|11.09|11.13|11.27|11.4|11.42|12.3||||||11.36|10.44|10.09|10.06|9.71|9.45|9.53|9.52|9.34|||9.43|9.55|9.48|9.5|9.57|9.74|9.7|9.64|9.65|9.72|9.82|9.63|9.66|9.76|9.72|9.65|9.73|9.75|10.03|10.09|10.12|10.17|10.2|10.18|10.35|10.95|11.1|11.19|10.4|10.25|10.2|10.33|10.26|10.27|9.43|9.29|9.23|9.17|9.32|9.3|9.32|9.27|9.42|9.41|9.52|9.6|9.66|9.59|9.64|9.94|10|10.29|10.41|10.43|10.48|10.26|10.29|10.33|10.28|10.32|10.4|10.48|10.99|10.99|11.03|11.08|11.37|11.35|11.23||11.29|11.05|11.2|11.4|11.9|12.4|12.75|12.41|12.58|12.77|12.41|12.84|12.55|11.73|11.85|11.6|11.54|11.4|11.36|11.5|11.8|11.87|11.97|12.14|11.47||||10.64|10.65|10.7|10.81|10.39|10.42|10.9|10.76|10.52|10.49|10.8|11.2|11.38|11.38|11.51|11.49|11.5|||11.54|11.47|11.13|10.72|10.58|10.82|10.86|11.11|11.19|11.22|11.17|11.2|10.99|10.9|10.9|10.92|10.9|10.75|10.67|10.76|10.59|10.69|10.88|10.78|10.65|11.35|10.98|10.99|10.76|10.77|10.68|10.32|10.53|||||||10.14|9.54|9.55|9.81|10.55|10.72|11.42|12.01|12.36|12.44|12.18|11.59|11.38|11.97|12.25|12.4|12.76|12.9|13.11|13.34|13.18|13.17|13.35|13.51|13.78|13.89|13.84|13.65||13.47|13.4|13.12|13.29|13.24|13.34|13.2|13.33|13.23|13.4|13.54
07069|1052655|/equities/cashway-tech|SHANGHAICOMP||9.61|9.33|8.92|9.14|9.05|9.48|9.67|9.56|9.37|9.08|10.02|10.44|10.87|11.01|10.3|10.46|10.66|10.78|11.56|10.93|13.08|14.27|12.98|14.42|13.11|11.92|10.84|10.9|9.91|9.1|9.45|9.5|8.69|8.62|9.1|8.31|11.29|10.26|9.33||||||8.48|7.71|7.01|6.37|5.79|5.26|4.84|4.72|4.56|||4.77|5.01|4.6|4.59|4.58|4.76|4.6|4.46|4.48|4.5|4.55|4.29|4.26|4.27|4.29|4.35|4.44|4.4|4.45|4.53|4.51|4.55|4.41|4.32|4.36|4.56|4.56|4.61|4.67|4.65|4.79|5.19|4.91|4.7|4.32|4.21|4.36|4.35|4.36|4.37|4|3.96|4.11|4.08|4.15|4.22|4.19|4.1|4.15|4.22|4.37|4.52|5.19|4.72|4.34|4.45|4.52|4.49|4.45|4.46|4.53|4.6|4.7|4.58|4.48|4.53|4.53|4.48|4.25||4.23|4.4|4.43|4.62|4.78|4.76|4.65|4.73|4.73|4.76|4.84|4.99|4.98|4.95|5.1|5.08|5.03|4.99|4.96|5.05|5.24|5.2|5.23|5.3|5.4||||5.44|5.4|5.28|4.98|4.9|4.76|4.64|4.74|4.8|4.7|4.85|5.29|5.43|5.42|5.53|5.54|5.67|||5.91|6.08|6.07|6.04|6.05|6.09|6.36|6.6|6.84|6.95|6.97|7.38|6.8|6.18|5.75|5.81|5.74|5.56|5.53|5.63|5.61|5.81|5.71|5.68|5.61|6.03|5.82|5.83|5.34|5.06|5.12|4.82|4.38|||||||4.03|4.33|4.54|5.07|5.56|5.52|5.99|6.15|7.06|7.36|7.13|7.21|6.9|7.23|7.56|7.62|8.13|8.15|8.34|8.8|8.95|8.7|8.84|9.08|8.78|8.86|9.11|8.99||8.98|8.34|7.58|7.29|7.62|8.48|9.68|9.44|9.24|8.81|8.66
07070|100412|/equities/ccs-supply-cha|SHANGHAICOMP||5.1|5.02|4.83|4.92|4.9|5.03|5.03|5.2|4.8|4.75|4.59|4.66|4.72|4.72|4.69|4.78|4.72|4.54|4.47|4.34|4.5|4.52|4.46|4.59|4.65|4.45|4.36|4.41|4.33|4.28|4.32|4.36|4.54|4.34|4.32|4.41|4.47|4.75|5.04||||||4.58|4.19|4.04|4.01|3.76|3.62|3.59|3.58|3.51|||3.54|3.55|3.53|3.55|3.59|3.6|3.58|3.59|3.66|3.7|3.72|3.62|3.6|3.61|3.63|3.58|3.67|3.72|3.81|3.84|3.83|3.83|3.82|3.82|3.84|3.89|3.86|3.85|3.85|3.89|3.9|3.91|3.89|3.79|3.76|3.72|3.69|3.66|3.78|3.7|3.72|3.73|3.8|3.8|3.85|3.88|3.83|3.76|3.74|3.86|3.88|3.99|3.98|3.92|3.86|3.86|3.89|3.9|3.78|3.85|3.91|3.97|3.99|3.98|3.99|4.01|4.09|4.1|4.06||4.08|4.13|4.2|4.22|4.36|4.39|4.44|4.47|4.49|4.49|4.51|4.61|4.69|4.73|4.75|4.72|4.74|4.71|4.72|4.78|4.92|4.96|5.14|4.82|4.84||||4.79|4.79|4.64|4.89|4.79|4.78|4.8|4.79|4.83|4.82|4.74|5.11|5.14|5.19|5.16|5.16|5.24|||5.28|5.25|5.21|5.07|5.06|5.06|5.11|5.21|5.27|5.29|5.26|5.32|5.23|5.17|5.14|5.14|5.13|5.06|5.03|5.11|5.05|5.04|5.13|5.15|5.1|5.4|5.31|5.29|5.08|5|5.06|4.87|4.97|||||||4.64|4.4|4.55|4.74|5.12|5.3|5.58|5.74|5.93|5.95|5.75|5.49|5.37|5.73|5.81|5.97|6.13|6.17|6.26|6.29|6.19|6.26|6.29|6.3|6.41|6.38|6.45|6.27||6.1|6.12|6.06|6.11|6.16|6.36|6.4|6.5|6.62|6.68|6.88
07071|942820|/equities/cecep-w-p|SHANGHAICOMP||3.21|3.21|3.16|3.14|3.15|3.24|3.26|3.25|3.26|3.3|3.25|3.31|3.34|3.4|3.42|3.5|3.43|3.41|3.38|3.33|3.36|3.37|3.23|3.3|3.28|3.27|3.24|3.29|3.15|3.13|3.15|3.12|3.12|3.16|3.18|3.24|3.29|3.39|3.62||||||3.29|3.01|2.9|2.88|2.78|2.71|2.7|2.71|2.65|||2.66|2.66|2.65|2.67|2.69|2.72|2.72|2.74|2.74|2.81|2.84|2.82|2.79|2.81|2.82|2.84|2.88|2.91|2.95|2.96|2.97|2.98|2.97|2.96|2.99|2.96|2.95|2.96|2.97|3|3.01|3.03|3.02|3.01|3.02|3|2.96|2.94|2.93|2.93|2.91|2.89|2.94|2.95|2.97|3|2.99|3|3.01|2.97|3|3.07|3.06|3.06|3.05|3.02|2.98|2.98|2.97|3|3.02|3.05|3.09|3.16|3.22|3.22|3.19|3.2|3.24||3.24|3.23|3.29|3.26|3.24|3.27|3.37|3.38|3.39|3.34|3.3|3.25|3.27|3.27|3.26|3.25|3.24|3.29|3.31|3.3|3.27|3.23|3.19|3.2|3.21||||3.17|3.1|3.03|3.01|3.01|3.03|3.07|3.11|3.13|3.11|3.12|3.14|3.12|3.12|3.08|3.07|3.06|||3.02|3.06|2.99|2.95|2.94|2.97|2.98|3.01|3.03|3.06|3.06|3.08|3.09|3.06|3.07|3.08|3.12|3.16|3.05|3.08|3.09|3.03|3.08|3.12|3.06|3.12|3.01|3.02|3.02|3.01|3.05|3.02|3.11|||||||3.2|3.06|2.92|2.73|2.83|2.86|2.91|2.94|2.94|2.96|2.92|2.82|2.77|2.85|2.9|2.92|2.97|2.99|3.01|3.05|2.97|2.97|2.98|3|3.05|3.06|3.06|3.05||3.02|3.02|2.94|2.96|2.98|2.99|3|3|3.01|3.05|3.08
07072|994544|/equities/center-international-group-co-ltd|SHANGHAICOMP||10.85|10.92|10.48|10.42|10.32|10.67|10.97|10.7|10.54|10.88|11.14|11.33|11.37|11.82|11.93|11.94|11.95|13.05|13.15|12.8|11.65|10.59|9.84|10.83|10.58|9.79|9.33|9.66|9.07|9.28|8.76|8.76|8.77|8.82|8.86|8.89|9.1|9.63|10.33||||||9.49|8.68|8.15|8.03|7.79|7.43|7.69|7.72|7.58|||7.74|7.81|7.64|7.51|7.57|7.69|7.74|7.63|7.48|7.57|7.64|7.28|7.12|7.06|7.15|6.91|7.1|7.14|7.35|7.42|7.66|7.71|7.83|7.68|7.71|7.79|7.73|7.76|7.73|7.76|7.78|7.86|7.8|7.51|7.43|7.47|7.5|7.33|7.52|7.47|7.4|7.3|7.35|7.29|7.46|7.59|7.52|7.43|7.41|7.64|7.73|7.8|7.86|7.98|8.02|8.07|8.08|8.01|7.9|8.07|8.2|8.39|8.52|8.62|8.69|8.74|8.84|8.79|8.74||8.75|9.2|9.28|9.31|9.55|9.76|10.09|10.38|9.95|9.99|10.72|10.66|10.24|9.85|10.05|9.95|9.82|9.8|9.86|9.71|9.97|10.03|9.97|9.9|9.83||||9.57|9.67|9.01|8.93|8.74|8.74|8.74|8.61|8.79|8.67|8.49|9.11|9.32|9.42|9.69|9.75|9.97|||10.17|10.16|10.09|9.75|9.72|9.88|9.95|10.21|10.4|10.57|10.56|10.65|10.55|10.36|10.4|10.52|10.59|10.12|9.83|9.83|10.09|10.04|10.43|10.48|10.33|11.11|10.69|10.63|10.45|10.14|10.17|9.64|9.98|||||||9.98|9.44|9.33|9.83|10.6|10.77|11.39|11.48|12.6|13.41|12.64|12.65|12.69|13.5|14.29|14.85|15|14.14|13.09|13.44|12.95|12.77|12.9|12.77|12.99|13.08|13.38|13.81||13.66|13.6|12.85|12.86|13.04|13.18|13.17|13.02|13.14|13.13|13.35
07073|996063|/equities/central-china-securities-co-ltd|SHANGHAICOMP||4.7|4.51|4.48|4.47|4.41|4.61|4.63|4.63|4.58|4.64|4.81|4.9|4.92|5.06|5.16|5.35|5.34|5.02|4.98|4.65|4.68|4.69|4.6|4.64|4.57|4.62|4.49|4.56|4.44|4.46|4.75|4.47|4.48|4.52|4.66|4.59|4.95|5.35|5.25||||||4.77|4.38|4.03|3.89|3.7|3.52|3.52|3.54|3.47|||3.47|3.44|3.44|3.48|3.58|3.52|3.41|3.4|3.39|3.48|3.53|3.47|3.46|3.46|3.48|3.49|3.52|3.54|3.56|3.57|3.6|3.65|3.6|3.59|3.56|3.62|3.63|3.59|3.62|3.67|3.71|3.72|3.77|3.5|3.51|3.5|3.44|3.43|3.5|3.51|3.48|3.45|3.45|3.44|3.44|3.45|3.44|3.42|3.39|3.4|3.42|3.45|3.45|3.45|3.43|3.48|3.47|3.5|3.47|3.53|3.55|3.59|3.62|3.64|3.57|3.56|3.51|3.52|3.54||3.53|3.59|3.6|3.6|3.6|3.63|3.62|3.63|3.64|3.64|3.66|3.73|3.74|3.75|3.8|3.77|3.77|3.84|3.8|3.81|3.79|3.79|3.8|3.83|3.87||||3.84|3.87|3.72|3.54|3.54|3.56|3.58|3.58|3.59|3.54|3.56|3.6|3.56|3.58|3.6|3.63|3.65|||3.68|3.7|3.7|3.64|3.65|3.67|3.69|3.74|3.81|3.85|3.83|3.86|3.89|3.87|3.76|3.79|3.83|3.78|3.73|3.78|3.8|3.78|3.83|3.86|3.83|3.89|3.78|3.75|3.74|3.73|3.78|3.68|3.67|||||||3.79|3.7|3.61|3.45|3.57|3.63|3.67|3.74|3.8|3.84|3.82|3.78|3.64|3.7|3.68|3.68|3.72|3.71|3.71|3.72|3.7|3.68|3.69|3.73|3.79|3.79|3.82|3.83||3.84|3.82|3.74|3.69|3.74|3.78|3.79|3.87|3.9|3.94|3.97
07074|942815|/equities/e-china-comp|SHANGHAICOMP||24.45|24.17|23.6|23.59|24.08|25.24|25.03|24.91|24.56|25.98|26.3|26.4|27.42|28|27.19|25.52|24.85|24.96|24.8|23.56|24.08|24.32|24.05|24.29|24.55|24.16|24.1|24.99|26.1|24.24|22.8|22.26|21.77|21.95|21.54|21.78|22.86|23.26|23.11||||||21.01|19.15|18.35|18.4|18.1|17.88|17.91|17.65|17.84|||17.49|17.69|17.68|17.63|17.6|18|17.3|16.96|16.91|17.15|17.24|16.84|16.53|16.47|16.65|16.15|16.24|16.34|16.68|16.79|16.64|16.85|16.53|16.51|16.68|16.98|16.99|17.14|17.05|17.47|18.05|17.84|17.66|16.89|16.94|16.88|16.78|16.99|17.53|17.66|17.55|17.25|17.49|17.51|17.55|17.8|17.99|17.87|17.47|17.66|17.76|18.05|18.1|18.28|18.18|18.42|18.36|18.29|17.95|18.31|18.32|19.02|19.31|19.24|19.05|18.8|18.86|18.85|18.6||18.28|18.74|18.89|18.64|18.8|18.84|18.58|18.63|18.87|18.77|19|19.51|19.5|19.78|20|19.76|19.48|19.52|19.68|19.69|20.19|19.79|19.85|20.25|20.5||||20.62|20.48|20.87|19.28|19.34|18.95|19.04|18.83|19.08|18.7|18.95|19.23|18.75|18.8|18.81|18.98|19.2|||19.59|20.26|20.27|19.7|19.82|19.96|20.4|21.01|20.95|21.18|21.07|21.11|20.98|20.6|20.85|21.15|20.73|20.49|20.55|20.85|20.98|21.12|21.52|21.18|20.39|20.92|20.46|19.93|19.98|19.7|19.14|18.68|18.84|||||||18.25|17.45|16.44|16.32|17.45|17.61|18.14|18.83|19.28|19.72|19.37|18.2|17.85|18.58|18.8|18.89|19.4|19.4|20.05|20.06|20.1|20.03|20.46|21|21.44|21.61|21.79|22.01||21.91|21.47|21.1|21.22|21.57|21.95|22.22|23.09|23.17|23.47|23.58
07075|996182|/equities/chahua-modern-housewares-co-ltd|SHANGHAICOMP||21.9|22.27|22.09|23.09|23.6|24.47|25.22|24|22.17|21.77|22.53|23.1|22.25|21.65|20.49|21.79|21.01|20.68|20.78|18.89|18.04|18.24|19.15|18.94|19.64|21.5|21.54|21.46|19.96|20.35|19.38|19.61|18.56|18.55|17.3|16.29|17.33|17.1|17.13||||||15.57|14.34|13.88|13.52|12.35|12.1|12.04|12.33|13.23|||13.66|13.8|13.94|13.7|13.68|13.8|13.74|13.78|13.62|13.65|12.92|12.86|13.06|12.81|12.55|12.54|12.58|12.75|12.55|12.48|11.64|11.35|11.5|11.86|11.98|12.14|11.63|11.55|11.56|11.98|11.33|11.15|10.77|10.45|10.14|10.1|9.91|10.09|10.35|10.48|10.62|10.42|10.67|11.08|11.36|11.5|11.25|11.51|11.99|12.28|12.08|14.65|13.34|12.13|11.56|10.78|10.85|10.8|10.5|10.6|10.83|11.09|11.73|12.1|12.42|12.51|12.74|12.65|12.32||12.33|12.85|13.11|13.21|13.63|13.73|13.45|13.55|13.84|14|13.87|14.25|14.47|14.69|15.06|14.83|14.88|14.95|14.9|14.8|15.55|15.61|15.95|15.85|15.29||||15.38|14.99|14.33|14.63|14.44|14.98|16.04|16.66|16.3|16.32|17.22|19.64|20.28|20|20.49|21.68|20.54|||18.91|19.58|19.42|19.25|18.94|19.27|19.89|20.38|20.28|20.24|20.66|20.39|20.45|18.93|18.96|18.75|18.65|17.57|17.4|17.1|17.25|17.58|17.49|17.35|16.8|17.66|17.36|17.14|16.75|15.35|15.4|14.12|12.84|||||||11.85|11.47|11.76|12.67|13.91|13.66|14.86|15.45|16.26|16.25|16.08|15.83|15|15.74|15.86|15.98|16.17|16.47|16.97|16.65|16.8|17.15|17.29|17.86|18.18|17.96|17.85|18.35||18.5|18.08|17.98|18.49|19.02|17.78|16.34|16.45|15.98|15.48|15.75
07076|100815|/equities/eurasia-group|SHANGHAICOMP||13.35|13.13|12.84|12.68|13.48|12.74|12.72|12.52|12.4|12.64|12.4|12.49|12.58|12.62|12.63|13.05|13.2|12.69|12.5|12.22|12.21|12.3|12|12.25|12.33|11.75|11.65|11.58|11.35|11.3|11.1|11|11.05|11.19|11.04|11.18|11.25|11.47|12.4||||||11.55|10.71|10.42|10.18|9.82|9.6|9.59|9.58|9.48|||9.56|9.59|9.67|10|9.76|9.72|9.66|9.6|9.63|9.74|9.74|9.53|9.88|9.7|9.76|10.14|9.94|9.84|9.9|9.92|10.3|10.35|10.14|10.16|10.35|10.6|10.77|10.36|10.27|10.23|10.12|10.18|10.13|9.93|9.9|9.78|9.66|9.75|9.98|9.86|9.9|10|10.1|10.06|10.25|10.37|10.1|9.9|9.95|10.05|10.2|10.46|10.75|10.4|10.21|10.19|10.19|10.13|10.03|10|10.14|10.27|10.36|10.3|10.29|10.39|10.54|10.56|10.43||10.46|10.51|10.69|10.77|10.8|10.83|11.02|11.11|11.32|11.93|12|12|12.27|12.94|12.69|11.95|11.65|11.47|11.46|11.24|11.44|11.53|11.67|11.36|11.5||||11.19|10.92|10.59|10.62|10.49|10.51|10.98|10.8|11.29|11.36|10.96|11.96|12.99|12.88|12.07|11.7|11.9|||11.89|11.84|11.87|11.37|11.2|11.31|11.31|11.55|11.71|11.55|11.44|11.39|11.26|11.13|11.05|11.06|10.82|10.67|10.49|10.64|10.47|10.57|10.74|10.75|10.6|11.4|11.27|11.22|10.86|10.62|10.5|10.14|10.16|||||||9.64|9.6|9.9|10.72|11.32|11.38|11.88|12.42|13.06|13.05|12.7|12.25|12.15|12.99|13.03|13.3|13.95|14.06|14.44|14.2|13.97|15.25|15.54|14.61|13.9|13.75|12.98|12.86||12.76|12.64|12.49|12.65|12.68|13.34|13.54|14.08|15.7|16.28|14.8
07077|942824|/equities/changbaishan|SHANGHAICOMP||42.58|43.7|46|46|42.59|41.6|42.7|42.4|42.9|40.4|40.68|41.88|44.2|44.36|43.26|48.79|44.81|41.14|39.54|36.89|35.49|32.35|31.73|33.86|35.38|33.99|33.58|34.63|35.08|32.54|29.64|28.2|27.72|27.99|28.18|29.02|28.32|28.57|33.45||||||30.47|27.72|26.75|26.75|25.19|24.28|24.53|24.57|24.5|||23.78|23.22|23.23|24.07|24.8|24.98|24.6|24.98|25.15|25.77|24.8|24.05|24.86|23.85|23.66|23.87|24.39|24.07|23.27|23.57|23.76|23.33|21.7|22.13|23.17|24.13|25.03|23.07|22.98|23|22.46|22.03|21.9|21.07|21.1|21.04|20.96|21.42|21.89|21.76|21.72|21.92|22.62|22.8|23.4|24.16|23.39|22.95|22.8|22.7|22.46|22.83|23.8|23.26|23.2|22.66|22.6|21.76|22.26|21.53|22.05|22.35|22.79|23.09|23.13|23.32|21.93|21.9|21.93||22.22|23.28|23.75|23.19|23.35|23.79|24.37|25.07|23.5|24.09|24.23|25|27.81|26.48|24.07|22.36|22.79|22|21.7|21.5|21.55|20.8|20.81|20.88|20.8||||21.46|21.53|21.64|21.34|21.2|21.05|20.96|20.64|21.14|20.97|21.35|24.5|25.21|24.4|22.76|22.7|22.16|||22.49|23.17|22.91|23.23|22|22.52|22.3|24.52|26.55|26.2|25.57|26.08|26|26.89|25.65|25.45|25.83|25.8|27.05|26.75|24.68|25.7|23.5|23.88|23.34|26.2|25.77|25.55|25.98|27.36|25.63|24.44|24.1|||||||22.59|24.2|24.37|27.12|27.52|27.63|28.38|29.5|31.4|33.47|33.27|34.3|37.5|38.91|38.51|40.45|39.06|38.13|34.66|32.5|31.69|29.18|26.53|24.12|21.93|19.94|18.13|16.48||15.19|14.5|14.4|14.58|14.57|15.11|15.04|15.32|15.65|15.23|15.77
07078|100856|/equities/faway-auto|SHANGHAICOMP||9.51|9.5|9.49|9.7|9.89|10.19|10.2|10.1|9.94|10.14|9.7|9.91|10.23|9.75|9.5|9.54|9.39|9.33|9.22|9.03|9.07|9.1|9.21|9.75|9.63|9.05|8.91|9.08|8.75|8.42|8.47|8.45|8.44|8.63|8.69|8.87|8.96|9.15|9.87||||||9.09|8.44|8.13|8.03|7.78|7.67|7.59|7.59|7.5|||7.34|7.42|7.41|7.43|7.4|7.47|7.44|7.43|7.42|7.52|7.59|7.48|7.4|7.5|7.53|7.48|7.59|7.62|7.76|7.77|7.77|7.77|7.76|7.75|7.8|7.9|7.82|7.79|7.81|7.98|8.11|8.06|8.02|7.86|7.94|7.85|7.49|7.5|7.63|7.63|7.71|7.72|7.89|7.9|7.94|7.92|7.85|7.76|7.62|7.47|7.54|7.61|7.63|7.64|7.64|7.56|7.68|7.69|7.71|7.8|7.84|7.95|8.23|8.21|8.19|8|8.03|8.05|8.03||8.08|8.14|8.25|8.25|8.41|8.43|8.46|8.4|8.47|8.53|8.48|8.67|8.77|8.81|8.87|8.81|8.8|8.84|8.91|8.85|9.01|9.03|9.05|9.1|9.14||||8.99|8.95|8.76|8.69|8.63|8.67|8.69|8.63|8.8|8.48|8.29|8.45|8.59|8.56|8.66|8.67|8.78|||8.93|9.16|9.18|9.28|9.04|9.39|9.35|9.2|9.27|9.41|9.54|9.76|9.82|9.26|9.21|8.99|8.76|8.38|8.36|8.41|8.47|8.87|8.43|8.5|8.42|8.67|8.62|8.45|8.29|8.12|8.19|7.92|8.02|||||||7.82|7.43|7.28|7.33|7.87|7.98|8.29|8.41|8.59|8.65|8.52|8.09|7.95|8.33|8.42|8.5|8.74|8.84|8.82|8.96|8.93|8.95|9.04|9.16|9.33|9.3|9.42|9.62||9.61|9.53|9.48|9.63|9.6|9.6|9.69|9.78|9.86|9.93|10.05
07079|100543|/equities/changchun-gas|SHANGHAICOMP||6.91|7.16|7|7.5|6.84|6.22|5.98|6.03|6.04|6.46|6.38|6.2|6.26|6.48|5.89|5.56|5.18|4.74|4.75|4.77|4.59|4.6|4.61|4.86|4.75|4.62|4.59|4.6|4.52|4.42|4.41|4.43|4.42|4.39|4.4|4.46|4.44|4.66|4.97||||||4.54|4.21|4.1|4.15|4.07|3.93|3.88|3.85|3.78|||3.78|3.78|3.78|3.86|3.9|3.82|3.78|3.78|3.83|3.84|3.8|3.77|3.82|3.79|3.85|3.69|3.75|3.76|3.8|3.84|3.85|3.87|3.88|3.87|3.84|3.85|3.81|3.81|3.79|3.79|3.81|3.87|3.87|3.77|3.75|3.7|3.67|3.69|3.72|3.66|3.64|3.64|3.64|3.69|3.76|3.77|3.72|3.66|3.7|3.73|3.75|3.83|3.88|3.85|3.76|3.71|3.73|3.7|3.63|3.66|3.7|3.73|3.76|3.73|3.76|3.8|3.84|3.84|3.86||3.88|3.82|3.89|3.94|4.07|4.08|4.17|4.2|4.2|4.21|4.21|4.24|4.28|4.32|4.34|4.3|4.26|4.23|4.32|4.5|4.26|4.24|4.23|4.22|4.28||||4.11|4.08|3.93|3.91|3.88|3.83|3.84|3.93|3.97|3.92|4.03|4.31|4.36|4.36|4.45|4.39|4.45|||4.35|4.33|4.24|4.15|4.12|4.16|4.18|4.26|4.31|4.3|4.26|4.26|4.21|4.14|4.1|4.12|4.09|4.04|4.05|4.05|4.05|4.03|4.08|4.13|4.07|4.38|4.2|4.2|4.04|3.89|3.92|3.72|3.75|||||||3.57|3.64|3.77|4.14|4.45|4.51|4.72|4.82|4.91|4.98|4.77|4.59|4.46|4.73|4.78|4.87|4.99|5.03|5.09|5.14|5.15|5.2|5.21|5.19|5.32|5.28|5.21|5.22||5.08|5.11|5.07|5.33|5.37|5.4|5.4|5.6|5.76|5.82|6.09
07080|100389|/equities/yidong|SHANGHAICOMP||26.2|25.6|26|26.3|24.95|24.6|25.85|26.44|24.04|21.85|20.94|21.44|21.88|21.07|19.69|20.47|19.55|19.81|19.9|19.77|20.83|21.18|20.41|19.66|18.48|17.99|16.68|16.8|16.45|16.76|16.39|16.8|16.83|17.49|17.45|16.74|16.75|16.8|18.01||||||16.83|15.43|15.25|15.54|15.9|15.19|14.75|15.05|14.88|||14.55|14.58|14.48|16.45|14.95|13.59|12.7|13.3|12.19|12.18|12.22|12|11.96|11.95|12.04|11.83|11.95|12.05|12.36|12.47|12.71|12.75|12.72|12.75|12.64|12.88|12.92|13.12|12.97|13.28|13.3|13.39|13.06|13.1|12.86|12.42|12.14|12.08|12.29|12.24|12.16|11.98|12.25|12.2|12.47|12.43|12.27|12.09|11.86|12.04|11.98|12.18|12.34|12.37|12.03|12.02|12.16|12.04|11.87|12.05|12.15|12.33|12.5|12.97|11.96|11.93|12.12|12.17|12.1||12.04|12.16|12.27|12.47|13.09|13.06|12.92|12.89|13.37|13.03|13.15|13.1|13.15|13.42|13.64|13.47|13.45|13.26|13.17|13.33|13.85|14.14|15.1|13.79|13.74||||13.61|13.46|13.25|13.07|12.82|12.63|12.5|12.61|12.69|12.35|12.35|13.5|13.87|13.84|13.94|14.23|14.52|||14.87|15.25|15.18|15.5|14.73|14.9|15.06|15.67|15.4|16.16|15.4|14.29|14.33|13.77|13.58|13.8|13.41|12.95|12.86|13.36|13.32|13.91|13.55|13.05|12.77|13.98|13.68|13.47|12.84|12.76|12.47|11.37|11.4|||||||10.87|10.85|11.31|12.49|13.78|14.25|14.86|15.25|15.81|16.09|15.45|14.72|14.17|15.14|15.34|15.35|15.82|15.97|15.8|16.19|16.07|16.25|16.38|16.39|16.9|16.9|17.2|16.9||16.54|16.32|16.13|16.22|16.44|16.63|16.58|16.89|17.17|17.63|17.8
07081|100652|/equities/jinggong-steel|SHANGHAICOMP||3.13|3.1|3.05|3.05|3.02|3.1|3.12|3.12|3.11|3.15|3.1|3.12|3.17|3.2|3.24|3.33|3.32|3.28|3.27|3.2|3.22|3.2|3.09|3.07|2.96|2.87|2.83|2.81|2.75|2.79|2.82|2.81|2.82|2.83|2.85|2.9|2.96|3.05|3.27||||||2.99|2.73|2.66|2.59|2.49|2.41|2.44|2.44|2.38|||2.4|2.4|2.4|2.42|2.43|2.47|2.44|2.43|2.45|2.47|2.48|2.42|2.43|2.39|2.4|2.35|2.38|2.39|2.44|2.45|2.49|2.51|2.51|2.48|2.49|2.52|2.5|2.5|2.5|2.52|2.51|2.52|2.5|2.44|2.41|2.4|2.38|2.38|2.42|2.4|2.41|2.41|2.41|2.39|2.41|2.43|2.41|2.35|2.36|2.46|2.5|2.54|2.56|2.54|2.54|2.59|2.59|2.59|2.56|2.58|2.61|2.65|2.66|2.65|2.63|2.64|2.65|2.66|2.67||2.69|2.7|2.72|2.73|2.77|2.79|2.81|2.82|2.84|2.87|2.89|2.93|2.95|2.92|2.95|2.95|2.92|2.87|2.88|2.87|2.89|2.88|2.87|2.88|2.89||||2.88|2.88|2.85|2.82|2.78|2.78|2.83|2.85|2.84|2.84|2.82|2.85|2.86|2.88|2.89|2.89|2.89|||2.89|2.9|2.85|2.81|2.79|2.81|2.83|2.86|2.91|2.93|2.94|2.95|2.95|2.92|2.92|2.91|2.92|2.89|2.85|2.89|2.87|2.87|2.93|2.95|2.94|3.02|2.97|2.98|2.96|2.95|2.99|2.93|3.02|||||||3.01|2.85|2.77|2.7|2.84|2.9|2.98|3.02|3.07|3.05|3|2.9|2.82|2.92|2.96|2.97|3.04|3.05|3.05|3.08|3.04|3.03|3.02|3.03|3.07|3.07|3.08|3.07||3.07|3.06|2.98|2.98|2.97|3|3|2.99|2.97|3.03|3.06
07082|100869|/equities/changjiang-pu-|SHANGHAICOMP||8.64|8.64|8.53|8.61|8.65|8.99|8.93|9.01|8.77|8.84|8.8|8.89|8.83|8.81|8.75|8.79|8.69|8.65|8.48|8.54|8.48|8.34|8.5|8.96|8.75|8.69|8.68|8.74|9.07|8.87|8.82|8.91|8.94|9.03|8.95|8.99|9.2|9.3|10.27||||||9.49|8.86|8.64|8.9|8.47|8.5|8.54|8.53|8.69|||8.76|8.89|8.99|8.99|8.98|9.03|8.88|8.82|8.66|8.64|8.64|8.69|8.69|8.65|8.47|8.41|8.32|8.47|8.5|8.44|8.38|8.42|8.38|8.22|8.24|8.04|8.08|8.1|8.02|8.17|8.21|8.22|8.15|7.95|7.92|7.9|7.92|7.89|7.82|7.87|8.02|7.96|7.98|8.17|8.34|8.2|8.42|8.59|8.6|8.52|8.45|8.29|8.39|8.41|8.34|8.14|8.06|8.07|7.87|7.96|8.09|8.05|8.61|8.86|9.16|9.04|8.65|8.66|8.35||8.43|8.08|8.03|8.05|8.12|7.92|7.91|7.94|7.96|7.96|7.9|8.05|8.09|7.95|7.81|7.71|7.75|7.76|7.7|7.67|7.77|7.72|7.74|7.84|7.75||||7.62|7.65|7.57|7.44|7.5|7.63|8.13|8.2|8.27|8.31|8.36|8.13|7.81|7.82|7.79|7.81|7.88|||7.94|8.2|8.21|8.09|8.18|8.12|8.27|8.72|8.7|8.55|8.31|8.23|7.99|8.02|8.12|8.33|8.25|8.14|8.18|8.03|8.09|7.95|7.69|7.53|7.44|7.73|7.52|7.47|7.46|7.42|7.48|7.53|7.26|||||||6.99|6.76|6.76|6.75|7.16|7.11|7.45|7.46|7.56|7.68|7.46|6.94|6.86|7.18|7.19|7.07|7.25|7.28|7.34|7.35|7.42|7.44|7.54|7.61|7.73|7.7|7.7|7.57||7.58|7.37|7.45|7.56|7.55|8.14|8.31|8.58|8.63|8.74|8.88
07083|996067|/equities/changshu-automotive-trim-co-ltd|SHANGHAICOMP||14.71|14.62|14.48|14.49|14.73|15.18|15.2|15.18|15.13|15.17|14.98|15.28|15.3|15.82|15.6|15.75|15.55|15.54|15.5|14.96|13.85|13.91|14.03|14.24|14.26|15.07|14.54|14.56|14.25|14.09|14.08|13.85|13.7|14.01|14.08|14.65|15.05|15.5|16.53||||||15.08|13.83|13.3|13.16|12.78|12.51|12.66|12.7|12.42|||12.71|12.91|12.92|12.78|12.88|13.08|13.08|12.99|12.8|12.6|12.69|12.41|12.12|12.2|12.41|11.68|11.83|11.89|12.14|12.18|12.21|12.24|12.27|12.22|12.17|12.43|12.37|12.5|12.65|13.01|13.38|12.82|12.78|12.35|12.58|12.45|12.24|12.23|12.55|12.6|12.7|12.88|12.62|12.77|12.89|12.88|12.98|12.83|12.43|12.5|12.52|12.75|12.75|12.89|12.79|12.78|12.93|12.98|12.99|13.05|13.19|13.49|13.69|13.67|13.49|13.43|13.53|13.74|13.55||13.69|13.9|14.53|14.55|14.74|14.79|14.49|14.39|14.32|14.39|14.44|14.62|14.71|14.99|15.2|15.06|15.23|15.51|15.66|15.7|16.05|15.98|15.92|16.1|16.2||||15.79|15.88|15.6|15.34|15.27|15.1|15.25|15.4|15.79|15.06|15.38|15.4|15.23|15.23|15.41|15.48|15.6|||15.78|16.17|16.45|16.58|15.75|16.38|16.44|16.11|15.88|16.14|16.24|16.38|16.44|16.3|16.05|16.15|16.07|15.09|14.85|15.21|15.28|15.25|15.36|15.45|15.3|15.94|15.77|15.6|15.16|14.75|14.99|14.5|14.88|||||||14.64|14.07|13.77|13.35|13.66|13.79|14.14|14.54|15.13|15.48|15.57|15.48|15.66|15.98|16.33|16.27|16.62|16.76|17.09|17.17|17.14|17|17.17|17.68|18.2|18.08|18.3|18.78||19.11|18.33|18.15|18.45|17.77|17.82|17.75|17.95|17.85|18.06|18.37
07084|100684|/equities/changyuan|SHANGHAICOMP||5.92|6.1|5.87|5.89|5.9|6.12|6.17|6.16|6.03|5.78|6.06|6.17|6.21|6.23|6.07|6.17|5.84|5.84|5.67|5.77|5.83|5.9|6.24|6.3|5.98|6.03|5.89|5.48|5.46|5.35|5.17|5.11|5.03|5.07|5.09|5.25|5.13|5.28|5.41||||||4.99|4.62|4.48|4.51|4.48|4.59|4.66|4.57|4.43|||4.37|4.34|4.28|4.23|4.24|4.38|4.35|4.37|4.24|4.16|4.08|4.02|4.04|4.02|3.96|4.12|3.95|3.92|4.1|4.08|3.75|3.8|3.75|3.73|3.73|3.79|3.77|3.8|3.75|3.81|3.83|3.9|3.89|3.81|3.84|3.78|3.74|3.7|3.77|3.79|3.77|3.78|3.82|3.8|3.92|3.94|3.95|3.98|4.07|4.1|4.13|4.2|4.28|4.25|4.3|4.34|4.19|4.19|3.95|4.02|4.07|4.16|4.22|4.2|4.24|4.19|4.18|4.1|4.04||4.11|4.19|4.3|4.27|4.46|4.5|4.5|4.58|4.74|4.55|4.56|4.5|4.5|4.48|4.58|4.57|4.59|4.65|4.71|4.78|4.68|4.7|4.67|4.68|4.72||||4.64|4.65|4.43|4.4|4.36|4.31|4.35|4.44|4.48|4.41|4.36|4.6|4.63|4.65|4.7|4.69|4.72|||4.81|4.82|4.77|4.71|4.72|4.78|4.83|4.86|4.95|4.91|4.92|4.79|4.78|4.73|4.71|4.73|4.77|4.73|4.64|4.73|4.7|4.73|4.71|4.58|4.5|4.84|4.93|4.54|4.46|4.32|4.32|4.19|4.34|||||||4.08|3.88|3.92|4.02|4.3|4.34|4.57|4.75|4.85|4.88|4.87|4.73|4.69|4.87|4.99|4.99|5.1|5.06|5.1|5.18|5.15|5.14|5.16|5.18|5.32|5.39|5.44|5.53||5.43|5.09|4.93|4.96|4.99|5.08|5.02|5.08|5.06|5.07|5.11
07085|945174|/equities/changzheng-engineering-co-ltd|SHANGHAICOMP||17.28|17.66|17.54|18.05|18.24|19.25|20.59|20.52|20.65|19.99|19.67|18.83|17.5|16.6|16.35|16.1|15.77|15.87|15.6|15.23|15.89|16|16.61|16.8|16.06|15.55|15.75|16.02|15.5|15.6|15.22|15.19|15|15.44|15.52|15.68|15.78|16.34|16.94||||||15.48|14.14|13.68|13.68|13.47|13.11|13.3|13.24|13.08|||13.28|13.19|13.13|13.28|13.04|13|13|13.16|13.38|13.37|13.36|13.2|12.13|12.12|12.12|12.2|12.4|12.25|12.42|12.63|12.88|12.74|12.76|12.75|12.94|13.07|13.22|13.64|13.09|12.76|13.13|12.98|12.17|11.81|11.7|11.48|11.23|11.18|11.35|11.39|11.37|11.4|11.5|11.6|11.8|11.9|11.85|11.6|11.57|11.64|11.67|11.95|12.01|12.09|12.07|12.08|12.11|12.07|11.91|12.07|12.06|12.44|12.58|12.62|12.56|12.62|12.75|12.95|12.47||12.48|12.73|12.99|13|13.5|13.5|13.04|12.86|12.81|12.69|12.8|12.99|13.04|13.18|13.25|13.09|13.23|13.26|13.3|13.36|13.47|13.39|13.48|13.63|13.3||||13.82|14.14|13.75|13.79|13.86|13.61|13.45|13.16|13|12.85|12.64|12.94|12.99|12.96|13.04|13.13|13.36|||13.49|13.53|13.5|13.29|13.17|13.14|13.32|13.68|13.78|14.11|14.45|13.6|13.49|13.33|13.22|13.36|13.21|13.12|13.05|13.2|13.12|13.27|13.47|14.2|13.42|13.3|13.13|12.97|12.59|12.44|12.52|12.23|12.15|||||||11.74|11.18|10.84|11.24|12.09|12.32|12.88|13.3|13.61|13.67|13.5|12.73|12.27|12.89|13.03|13.5|13.82|14.1|14.21|14.28|14.26|14.3|14.26|14.45|14.81|14.88|15.16|14.83||14.38|14.11|13.98|14.14|14.16|14.23|14.15|14.22|14.19|14.38|14.57
07086|1162042|/equities/changzhou-kaidi-electrical-inc|SHANGHAICOMP||35.35|35.12|34.73|34.8|34.58|35.14|35.25|34.83|34.16|34.42|34.94|35.69|35.58|35.99|35.66|36.29|37.42|36.28|35.38|33.33|33.63|34.08|34.48|35.23|34.92|34.57|33.96|34.38|34.28|34.58|34.7|34.75|33.5|34.16|33.74|34.66|35.31|36.74|38.48||||||35.35|32.43|31.26|31.11|30.19|29.5|29.87|30.08|30.01|||30.42|30.45|30.73|30.7|30.95|30.86|30.77|31.08|30.74|30.46|29.66|29.08|29.04|29.49|29.35|29.3|29.48|30.4|34.6|33.33|33.4|33.45|32.79|32.05|31.56|31.62|32.13|31.88|31.45|31.3|31.5|31.58|31.5|30.89|30.62|30.2|30.31|29.7|30.23|30.25|30.12|29.77|29.99|30.03|30.78|31.1|30.91|30.18|29.88|29.98|30.04|30.61|31|31|31.36|31.37|31.55|31.43|30.53|31.7|32.45|32.78|32.87|32.68|31.96|32.25|32.69|32.42|32.23||32.01|32.53|33.28|33.52|34.89|34.94|34.9|34.68|34.71|34.45|34.71|35.4|35.6|36.02|36.1|35.61|35.61|35.66|35.57|35.76|36.87|36.86|37.16|37.57|37.53||||37.9|39.13|35.69|35.59|35.07|34.17|33.84|34.39|35.18|33.58|34.4|37.78|37.88|37.27|37.49|37.5|38.93|||38.98|38.71|37.98|37.88|37.53|37.48|37.44|38.28|38.18|38.49|38.5|38.54|38.35|37.09|36.45|36.6|36.66|35.19|34.68|35.34|35|34.87|35.36|35.23|34.85|38.11|37.98|36.31|34.98|33.36|33.8|31.96|32.27|||||||30|29.96|29.76|33.4|35.31|35.48|38.3|40.86|42.08|43.15|42.53|39.76|41.22|44.4|45.56|46.21|47.38|48.46|47.85|47.66|46.96|47.06|47.2|47.47|48.92|47.84|48.66|49.33||47.52|47.19|44.97|44.76|45.34|46.28|46.4|47.01|45.64|46.4|46.69
07087|1057308|/equities/changzhou-langbo-a|SHANGHAICOMP||25.29|23.45|23.55|25.8|25.77|23.43|21.85|21.94|21.68|22.96|23.81|24.69|23.25|23.19|23.39|22.8|22.95|23.08|22.6|23.5|23.96|23.76|21.6|21|21.39|21.46|21.8|19.82|18.55|18.7|19.38|18.8|17.09|15.85|15.67|15.94|16.1|17.54|18.74||||||17.27|15.78|15.71|14.95|14.27|13.07|13.28|13.32|13.27|||13.37|13.68|13.76|13.75|13.73|13.96|13.9|13.93|13.91|14.1|14.03|13.6|13.58|13.55|13.68|13.54|13.85|13.99|14.77|15.08|15.18|14.06|14.08|14.06|14.03|14.1|14|13.99|13.88|14.21|14.67|14.66|14.54|14.15|14.05|14.05|13.79|13.88|14.3|14.25|14.21|14.04|14.33|14.45|14.79|14.95|14.82|14.78|14.54|14.21|14.45|14.87|15.63|15.06|14.97|15.1|15.21|15.36|14.85|15.12|15.29|15.57|15.66|15.57|15.19|15.48|15.5|15.48|15.29||15.2|15.64|15.65|16.09|16.8|16.77|16.94|16.85|17|16.47|16.59|16.77|16.86|17.09|17.16|17.66|18.56|19|20.39|18.54|18.39|17.55|16.29|16.35|16.24||||15.88|15.85|15.61|14.99|14.78|14.55|14.06|14.1|14.26|14.11|14.31|15.4|17|15.93|16.42|16.58|16.89|||16.92|17|16.67|16.56|16.4|16.04|16.28|16.75|17.07|17.47|17.2|16.9|16.8|16.35|16.02|16.11|15.8|15.29|15.08|15.5|15.35|15.4|15.68|15.55|15.56|16.88|16.49|16.41|16.01|15.88|14.82|13.65|13.18|||||||12.02|12.34|12.75|14.41|15.94|16.08|17.17|17.69|18.93|18.68|18.74|17.88|19.3|22.37|22.5|22.08|21.86|21.77|21.31|21.1|20.85|20.91|21.12|21.04|21.72|21.43|21.55|21.58||20.99|20.77|20.19|20.49|20.93|21.25|21.23|21.5|21.33|21.63|21.55
07088|994550|/equities/changzhou-quick-soldering-co-ltd|SHANGHAICOMP||25.85|26.29|24.25|25.4|24.91|24.48|24.69|24.56|24.45|25.3|25.35|25.15|24.72|25|25.3|24.45|24.09|24.62|25.73|23.48|24.08|23.82|23.99|24.68|25.46|24.61|22.94|23.24|23.32|23.35|22.26|21.37|21.27|22|21.52|21.82|22.45|23.48|24.2||||||22.17|20.52|19.5|19.27|18.93|19.5|17.83|17.85|17.61|||17.9|18.22|18.21|18.24|18.68|19.36|20.1|20.17|20.38|20.22|20.57|20.3|19.63|19.43|19.4|19.46|19.75|19.73|19.82|20.09|20.16|20.25|20.25|20.4|20.77|20.3|20.39|20.31|20.25|20.26|20.77|21.29|21.27|20.48|20.86|21|20.8|21.59|22.33|22.69|23.23|22.75|23.5|23.3|23.67|23.76|23.99|24|22.96|21.8|22.43|23.4|23.26|23.29|24.05|24.15|24.35|23.45|23.45|23.66|23.65|24.15|24.14|24.4|24.4|23.03|23.27|23|21.72||21.13|21.44|21.65|21.78|22.21|22.47|22.07|21.71|21.88|21.74|21.95|22.25|22.3|21.81|22.1|21.84|21.95|22.14|22.35|22.35|22.48|22.64|22.65|22.55|22.34||||22.1|20.85|20.18|19.99|20|19.97|20.25|19.45|19.65|19.42|19.38|19.93|19.82|19.88|20.12|19.94|19.91|||20.16|20.41|20.45|19.89|19.98|20.23|20.95|21.67|22.21|22.57|22.55|22.64|22.64|22.17|22.36|22.15|22.33|22.37|22.43|23.04|22.88|21.76|21.92|22.08|21.6|22.91|22.56|23.22|22.49|21.47|21.22|20.78|21.47|||||||20.59|19.56|18.75|18.5|19.6|19.77|20.57|21.13|22.3|22.78|22.75|22.68|22.61|24.42|25.13|24.8|25.87|26.09|26.19|26.86|26.74|26.59|26.74|26.72|27.67|27.99|28.55|29.05||29.27|28.75|28.56|28.41|28.7|29.14|29.11|29.04|29|28.9|29.49
07089|994602|/equities/changzhou-shenli-electrical-machine|SHANGHAICOMP||13.38|14.02|13.04|12.6|13.44|12.33|11.6|11.6|12|12.13|12.98|||11.8|10.73|9.94|9.89|9.85|9.55|9.52|9.6|9.68|9.58|9.78|9.35|9.11|9.03|9.14|8.94|8.9|8.88|8.85|8.73|8.83|8.76|8.8|9.11|9.97|10.54||||||9.58|8.8|8.44|8.36|8.08|8.23|7.99|8.02|7.99|||8.19|8.32|8|7.95|7.95|8.29|8.26|8.58|8.65|8.84|9.08|8.98|8.88|8.98|8.87|8.87|9.08|9.14|9.12|9.4|9.41|9.45|9.88|9.44|9.51|9.83|9.54|9.62|9.47|9.55|9.9|10.12|9.68|9.52|9.59|9.7|9.46|9.35|9.79|9.75|9.84|9.36|9.56|9.68|10.33|10.29|10|9.95|10.08|10.04|10.54|10.47|10.62|10.66|10.7|10.68|10.82|10.7|10.62|10.77|10.98|11.33|11.48|11.4|11.5|11.3|11.23|11.16|10.95||10.97|11.33|11.92|12.5|13.46|13.09|13.34|13.43|14.08|13.11|13.25|13.26|13.37|13.54|13.59|13.01|13.14|12.81|13.09|12.89|13.15|13.1|13|12.76|12.77||||12.4|12.34|11.8|11.93|11.49|11.24|11.22|11.66|11.7|11.65|12|13.04|13.25|13.67|14|14.26|13.34|||13.32|13.33|13.24|13|12.94|13.5|13.24|14.39|13.63|13.68|13.2|12.99|12.8|12.46|12.66|12.64|12.6|12.6|12.32|12.37|12.05|12.1|12.16|12.54|12.2|12.78|12.95|12.33|12.17|11.54|11.7|10.95|10.96|||||||10.6|10.57|11.2|11.7|12.34|12.75|13.68|13.73|13.71|13.97|12.72|12.84|12.81|13.77|14.13|14.55|14.95|14.98|15.01|15.13|14.85|14.91|15.07|15.49|15.25|14.98|14.9|14.9||14.48|14.12|13.75|14.35|14.06|14.17|14.05|14.26|14.15|14.23|14.14
07090|948391|/equities/changzhou-tenglong-auto-parts|SHANGHAICOMP||8.23|8.27|7.87|8|8.03|8.09|8.11|8.09|8.02|8.08|8.18|8.29|8.35|8.53|8.47|8.43|8.37|8.39|8.41|8.38|8.38|8.18|8.3|7.93|7.89|7.88|7.72|7.65|7.58|7.47|7.51|7.39|7.39|7.51|7.47|7.65|7.82|8.11|8.62||||||7.88|7.31|6.99|6.95|6.78|6.58|6.59|6.61|6.53|||6.66|6.74|6.72|6.7|6.71|6.96|6.86|6.87|6.83|6.87|6.91|6.72|6.68|6.73|6.79|6.79|6.81|6.82|6.82|7.02|6.98|6.9|6.9|6.86|6.82|6.99|7.18|7.24|7.45|7.95|7.67|7.06|6.96|6.71|6.73|6.71|6.57|6.65|6.85|6.85|6.88|6.94|7.11|7.17|7.24|7.22|7.28|6.96|6.8|6.74|6.76|6.86|7.14|7.23|7.17|7.17|7.28|7.26|7.2|7.24|7.32|7.49|7.6|7.57|7.45|7.41|7.46|7.48|7.44||7.47|7.53|7.77|7.9|8.03|8.05|8.02|7.91|7.85|7.88|7.97|8.09|8.24|8.29|8.37|8.14|8.2|8.26|8.19|8.2|8.38|8.31|8.38|8.41|8.41||||8.31|8.17|7.95|7.91|7.64|7.4|7.38|7.48|7.55|7.34|7.32|7.72|7.82|7.83|7.92|8.05|8.15|||8.38|8.38|8.36|8.28|8.19|8.3|8.34|8.41|8.55|8.56|8.64|8.85|8.95|8.38|8.26|8.24|8.15|7.98|7.84|7.99|7.99|7.94|8.06|8.3|8.1|8.2|8.16|7.82|7.54|7.27|7.4|7.04|7.14|||||||6.85|6.44|6.47|6.7|7.28|7.28|7.64|7.86|8.12|8.2|8.14|8.08|8.23|8.19|8.4|8.38|8.59|8.73|8.72|8.87|8.8|8.7|8.77|8.85|9.02|9|9.46|9.87||9.85|9.91|10.63|10.7|10.87|10.08|9.68|9.46|9.53|9.67|9.3
07091|101118|/equities/xingyu-lightin|SHANGHAICOMP/EMCONSGROWTH||137.2|140.98|140.5|137.88|140.5|145|147.89|145.59|143.68|143.8|142|145.48|145.12|148.58|144|141.98|137|138.5|138.64|141.23|139.2|138.38|137.29|141.3|148.24|150.04|152.33|150.98|151.49|151.3|151.18|143.96|143.76|151.62|152.87|153.37|156.75|156.17|162.42||||||147.8|136.5|133|134.8|134.8|133.5|133.05|132.51|126.37|||121.56|126.51|125.4|122.76|127.79|128.5|126.5|124.59|118.18|117.43|118.18|116.18|115.96|114.65|116.34|117.7|117.88|120.29|119.9|123.29|126|117.3|119.23|119.78|121.17|126.3|125.79|126.49|121.11|121.7|122|125.37|125.35|121.97|122.6|126.33|121.81|123|125.85|128.89|129.2|129.2|129.8|128.68|127.9|124.61|125|124.9|122.01|117.5|118.36|117.8|117.62|117.49|115.85|113.41|115.7|116.2|118.79|120.2|120.79|120.51|126.9|128.49|124.5|124.41|122.76|123.08|126.4||126.99|126.77|127.99|121.8|124.6|125.25|124.2|122.46|126.25|126.47|125.41|128.57|130.21|131.3|134.97|135.48|131.68|133.81|137.29|138.01|138.01|140.5|142.59|144|142.66||||134.75|134.8|130.23|133.99|134.46|134.8|134.85|134.68|138.27|137.9|139.79|139.45|138.85|140.46|142.66|141.45|142.77|||141.9|143.04|144.78|142.04|143.95|143.98|144|145.49|144.87|143.8|147.95|150.79|152.85|152|147.48|147.46|145.81|150.24|150.2|151.12|150.36|148.35|147.53|142.5|140.45|140.97|141.15|141|137.3|136.6|134.88|133.94|139.5|||||||138.8|135.87|129.5|128.2|128|131.44|132.37|132.35|133.28|131.84|132.49|133.29|136.5|139.38|137.3|132.5|133.8|133.12|133|132|124.5|123.13|122.85|122.82|125.49|125.87|128.43|130.99||131.73|132.85|135|129.29|132.3|133.18|133.98|137.2|137.74|139.2|140.95
07092|1043310|/equities/changzhou-youon-pubilic-bicycle|SHANGHAICOMP|||||||||15.8|15.26|15.29|15.42|15.98|15.85|16.88|15.96|16.38|16.28|16.65|15.55|15.37|15.9|17.35|16.29|15.36|15.2|14.4|14.11|14.17|13.06|11.88|10.9|10.8|10.63|10.89|10.72|11.15|11.33|11.73|12.46||||||11.44|10.56|10.11|10|9.72|9.56|9.64|9.6|9.48|||9.7|9.85|9.88|9.86|9.77|10.18|9.87|9.79|9.9|10.24|10.09|9.66|9.41|9.51|9.52|9.58|9.9|9.95|10.1|10.3|10.38|10.43|10.69|10.56|10.77|10.9|10.78|10.98|11.5|11.81|12.36|12.7|12.8|12.32|11.97|11.39|11.5|10.95|11.46|11.39|11|10.94|10.95|10.9|11.2|11.43|11.4|10.99|10.25|9.95|9.75|9.76|9.99|10.09|10.07|10.06|10.27|10.1|10.01|10.33|10.67|10.99|11.19|11.33|11.5|11.44|11.16|11.4|11.7||10.78|10.79|11.5|10.74|10.21|10.03|9.97|9.88|9.98|9.99|10.19|10.29|10.38|10.73|10.83|10.84|10.87|10.93|10.94|10.95|11.39|11.45|11.69|11.3|11.32||||11.4|11.02|10.91|10.67|10.55|10.21|10.35|10.29|10.48|10.29|9.91|10.8|11.28|11.63|11.11|11.28|11.66|||11.52|11.75|11.41|11.37|11.36|11.53|11.62|12.07|12.89|11.84|11.86|11.54|11.54|11.41|11.57|11.63|11.76|11.86|11.86|11.48|10.85|11.11|11.45|12.23|12.1|11.83|10.76|10.65|10.73|11.01|10.04|9.21|9.17|||||||8.64|8.3|8.48|9.45|10.17|10.21|10.96|11.61|12.26|12.5|12.24|12.08|11.88|12.63|12.98|13.18|13.63|13.98|13.96|14.23|13.85|13.87|13.88|13.94|14.26|14.25|14.42|14.5||14.13|13.98|13.73|13.8|13.93|14.32|14.34|14.6|14.71|14.75|14.58
07093|100973|/equities/b-ray-media|SHANGHAICOMP||5.15|5.47|5.06|5.05|4.81|4.91|4.86|4.69|4.48|4.8|4.88|4.93|4.86|5.02|4.94|5|4.93|5.03|4.59|4.53|4.79|4.8|4.63|4.85|4.76|4.52|4.54|4.49|4.56|4.41|4.33|4.4|4.51|4.23|4.19|4.26|4.47|4.72|5.09||||||4.63|4.24|4.02|4.05|3.86|3.74|3.65|3.6|3.55|||3.6|3.66|3.65|3.68|3.72|3.67|3.67|3.65|3.69|3.64|3.62|3.53|3.54|3.59|3.57|3.57|3.8|4.04|3.75|3.68|3.67|3.73|3.66|3.61|3.66|3.76|3.73|3.9|3.8|3.78|3.72|3.7|3.7|3.58|3.53|3.5|3.46|3.48|3.53|3.54|3.54|3.46|3.49|3.45|3.52|3.59|3.55|3.5|3.51|3.58|3.62|3.76|3.77|3.76|3.8|3.84|3.87|3.86|3.85|3.96|4.03|4.08|4.07|4.09|4.11|4.17|4.23|4.27|4.15||4.1|4.27|4.38|4.37|4.35|4.49|4.23|4.34|4.23|4.25|4.29|4.4|4.45|4.41|4.43|4.39|4.42|4.45|4.5|4.48|4.53|4.4|4.43|4.49|4.5||||4.46|4.43|4.26|4.28|4.23|4.1|4.03|4.1|4.14|4.08|4.19|4.34|4.42|4.44|4.4|4.43|4.48|||4.71|4.84|4.82|4.76|4.83|4.82|4.94|5.27|5.4|5.31|5.08|4.99|4.95|4.88|5.02|5.06|4.7|4.54|4.5|4.59|4.62|4.64|4.68|4.64|4.62|4.88|4.77|4.8|4.78|5.07|4.64|4.74|4.43|||||||4.17|3.9|3.91|4.12|4.51|4.47|4.54|4.69|4.88|5.04|4.9|4.48|4.39|4.64|4.72|4.78|5.13|4.78|4.81|4.89|4.89|4.83|4.93|4.92|5.04|5.04|5.08|5.12||5.07|4.96|4.97|5.05|5.12|5.51|5.55|5.7|5.77|5.87|5.9
07094|1162079|/equities/chengdu-gas-group|SHANGHAICOMP||10.03|10.06|9.95|9.93|10.05|10.19|10.08|10.03|9.9|9.9|9.91|10.07|10.08|10.45|10.26|10.05|10.05|9.87|9.84|9.62|9.65|9.66|9.74|9.72|9.65|9.57|9.69|9.66|9.51|9.56|9.62|10.29|10.09|9.33|9.35|9.2|9.27|9.62|10.3||||||9.57|8.88|8.54|8.59|8.4|8.22|8.14|8.16|8.04|||8.06|8.13|8.14|8.19|8.22|8.29|8.4|8.43|8.55|8.64|8.68|8.6|8.64|8.67|8.67|8.59|8.6|8.65|8.97|9.21|9.72|9.71|9.67|9.51|9.41|9.47|9.5|9.42|9.4|9.46|9.52|9.6|9.55|9.38|9.38|9.34|9.3|9.25|9.31|9.3|9.34|9.32|9.29|9.45|9.57|9.64|9.59|9.56|9.5|9.51|9.51|10.03|10|9.93|9.86|9.75|9.69|9.58|9.6|9.75|9.74|9.79|9.89|9.86|9.96|9.99|10.03|10.03|10.11||10.11|10.07|10.32|10.36|10.35|10.45|10.56|10.58|10.61|10.58|10.57|10.45|10.66|10.73|10.75|10.57|10.54|10.8|10.93|10.95|10.72|10.6|10.5|10.54|10.52||||10.18|10.07|10.14|10.15|10.08|10.11|10.24|10.26|10.15|10.18|10.05|10.15|10.14|10.12|10.08|9.97|10.01|||9.88|9.83|9.73|9.49|9.3|9.36|9.35|9.42|9.51|9.53|9.51|9.56|9.54|9.44|9.46|9.44|9.42|9.38|9.3|9.32|9.31|9.26|9.45|9.85|9.46|9.52|9.36|9.34|9.22|9.3|9.38|9.27|9.36|||||||8.9|8.8|8.75|8.85|9.17|9.23|9.47|9.68|9.88|9.89|9.69|9.4|9.3|9.79|9.84|9.96|10.17|10.3|10.33|10.41|10.33|10.41|10.44|10.55|10.73|10.71|10.65|10.48||10.54|10.65|10.55|10.68|10.57|10.74|10.63|10.78|10.81|10.79|10.91
07095|1056012|/equities/chengdu-haoneng-tech-a|SHANGHAICOMP||12.07|11.32|11.3|11.13|11.52|11.95|12.52|12.73|12.18|11.95|12.51|13.09|13.08|13.2|13.23|13.08|12.34|14.42|14.54|13.22|12.02|11.17|10.2|10.2|9.3|9|9.08|8.88|8.63|8.63|8.57|8.56|8.67|8.58|8.4|8.43|8.68|9.04|9.63||||||8.82|8.12|7.56|7.44|7.25|7.06|7.07|7.07|6.97|||7.06|7.27|7.37|7.14|7.17|7.34|7.34|7.31|7.29|7.42|7.5|7.24|7.04|7.15|7.18|7.16|7.33|7.26|7.42|7.47|7.44|7.43|7.52|7.47|7.52|7.75|7.87|8.06|7.84|7.96|8.06|8.12|7.98|7.64|7.6|7.41|7.14|7.23|7.42|7.53|7.61|7.6|7.75|8.02|8.37|8.41|8.44|8.28|8.36|8.2|8.19|8.4|8.46|8.68|8.48|8.24|8.3|8.24|8.46|8.28|8.36|8.41|8.73|8.43|8.18|8.16|8.16|8.24|8.13||8.17|8.28|8.53|8.7027|9.0811|9.0405|8.8851|9.1081|8.7027|8.4392|8.5473|8.7027|8.9122|8.9865|9.1554|9.2027|9.0878|9.1216|8.8851|9.0676|9.0338|9.0338|9.777|8.8851|8.5608||||8.1959|7.4527|6.9459|6.9527|6.8784|6.6757|6.5203|6.3851|6.4797|6.5135|6.3108|6.75|6.973|7.1959|6.6554|6.527|6.5743|||6.7973|6.9662|7.0068|7.0135|6.4324|6.4797|6.5068|6.5946|6.7162|6.7568|6.7635|6.7973|6.8108|6.527|6.5811|6.5541|6.473|6.5203|6.2095|6.2297|6.1689|6.1892|6.3243|6.4122|6.3378|7.1149|6.8176|6.3446|6.0135|5.9122|5.9459|5.777|5.8311|||||||5.3987|5.1284|5.2297|5.5135|6.0135|6.0743|6.3514|6.5541|6.7432|6.8784|6.973|6.7635|6.7432|6.9662|7.1149|7.1622|7.4054|7.5405|7.4865|7.5405|7.4865|7.4392|7.5473|7.5946|7.8176|7.8446|7.7973|7.9932||8.0068|7.7703|7.6216|7.6757|7.7365|7.8784|7.7365|7.9324|8.1081|8.1622|8.1622
07096|100556|/equities/xuguang|SHANGHAICOMP||8.33|8.22|8.22|8.35|8.7|9.19|8.77|8.48|8.16|8.15|8.54|8.98|9.09|9.76|9.77|9.07|8.91|9.25|9.5|9.3|10.33|10.6|9.65|9.3|8.49|7.91|7.38|7.37|7.3|7.13|6.6|6.51|6.63|6.37|6.31|6.6|6.92|7.13|6.91||||||6.3|5.73|5.49|5.45|5.35|5.23|5.21|5.14|5.12|||5.11|5.19|5.16|5.16|5.17|5.34|5.37|5.4|5.37|5.44|5.43|5.26|5.16|5.3|5.32|5.27|5.35|5.36|5.46|5.56|5.61|5.73|5.46|5.45|5.5|5.62|5.64|5.69|5.63|5.69|5.85|5.91|5.73|5.52|5.53|5.53|5.43|5.55|5.76|5.79|5.82|5.68|5.9|5.93|6.01|6.09|6.09|5.96|5.92|5.83|5.93|6.08|6.14|6.25|6.26|6.34|6.2|6.16|6.11|6.39|6.51|6.75|6.78|6.79|7.04|6.8|6.57|6.59|6.47||6.6|7.1|6.86|6.41|6.65|6.64|6.52|6.5|6.63|6.55|6.79|6.9|6.85|6.9|6.91|6.72|6.52|6.51|6.52|6.61|6.88|6.87|6.88|6.9|6.85||||6.79|6.77|6.64|6.6|6.43|6.26|6.26|6.14|6.2|6.16|6.09|6.43|6.59|6.57|6.77|6.8|6.8|||6.89|7.08|7.12|6.93|7.03|7.05|7.25|7.54|7.86|8.06|8.02|8.05|7.94|7.59|7.75|7.8|7.87|7.85|7.87|7.93|7.97|8.17|7.96|8.11|7.6|7.62|7.5|7.52|7.31|7.08|7.2|7.05|7.15|||||||6.69|6.25|6.08|5.97|6.59|6.65|6.86|7.11|7.67|7.75|7.83|7.39|7.32|7.7|7.88|7.89|8.19|8.3|8.42|8.64|8.53|8.45|8.69|8.75|8.91|8.98|9.19|9.4||9.15|8.92|8.66|8.74|8.9|9.09|9.12|9.19|9.1|9.14|9.44
07097|100828|/equities/eagle-mining|SHANGHAICOMP||4.86|4.83|4.75|4.78|4.79|4.96|4.97|4.96|4.95|4.82|4.91|4.89|5.03|5.17|5.16|5.41|5.26|5.45|5.23|5.12|5.18|5.14|5.11|5.14|5.32|5.18|5|5.04|4.88|4.65|4.46|4.35|4.25|4.26|4.32|4.26|4.24|4.33|4.55||||||4.33|4.12|3.92|3.93|3.74|3.62|3.63|3.56|3.5|||3.59|3.63|3.67|3.54|3.52|3.65|3.66|3.72|3.8|3.9|3.96|3.95|3.92|3.86|3.92|3.79|3.81|3.87|3.88|3.96|4.02|4.07|4.17|4.34|4.22|4.03|3.98|4.04|3.9|4.08|4.29|4.52||4.78|4.82|4.8|4.72|4.88|5.01|5.05|5.17|5.46|5.84|5.82|5.87|5.55|5.15|4.68|4.29|4.08|4.05|4.12|4.08|4.07|4.04|3.7|3.74|3.72|3.74|3.76|3.95|4.09|3.83|3.5|3.45|3.47|3.54|3.6|3.59||3.66|3.55|3.58|3.69|3.99|4.16|4.21|4.23|4.25|4.29|4.29|4.25|4.73|4.68|4.78|5.18|5.25|5.26|5.27|5.2|5.18|5.18|4.95|5.02|4.93||||5.05|5.09|4.65|4.55|4.47|4.57|4.84|4.8|4.67|4.52|4.62|4.76|4.85|4.91|4.83|4.87|5.05|||4.87|4.7|4.62|4.34|4.24|4.26|4.31|4.4|4.43|4.52|4.48|4.65|4.51|4.41|4.29|4.13|4.22|4.06|4.03|4.16|3.9|3.93|4|3.97|3.93|4.07|3.91|3.89|3.85|3.79|3.86|3.72|3.83|||||||3.89|3.69|3.46|3.52|3.7|3.74|3.83|3.95|4|4.01|3.97|3.8|3.74|3.86|3.95|3.96|4.09|4.15|4.2|4.26|4.26|4.19|4.18|4.24|4.32|4.31|4.35|4.36||4.37|4.33|4.16|4.19|4.17|4.19|4.11|4.12|4.15|4.24|4.29
07098|100329|/equities/chengxing-chem|SHANGHAICOMP||6.28|6.37|6.25|6.35|6.42|6.7|7.08|6.67|6.19|6.34|6.55|6.98|7.01|7.12|7.06|7.16|7.16|7.2|7.17|7.07|7.5|7.45|7.79|7.61|7.32|7.05|6.93|6.49|5.96|5.91|5.96|6|6.15|6.35|5.86|5.71|5.93|6.35|6.93||||||6.3|5.75|5.55|5.56|5.3|5.01|5.08|5.13|5|||5.18|5.13|5.13|5.26|5.22|5.38|5.6|5.58|5.8|5.69|5.36|5.25|5.33|5.42|5.46|5.62|5.71|5.19|4.88|4.96|5.09|5.06|5.09|5.11|5.23|5.33|5.31|5.28|5.31|5.46|5.59|5.67|5.65|5.54|5.47|5.5|5.48|5.5|5.73|5.75|5.79|5.64|5.63|5.71|5.91|6.13|6.1|5.98|6.01|6.12|6.16|6.43|6.56|6.64|6.6|6.55|6.62|6.83|7.2|7.67||7.32|7.5|7.43|7.23|7.28|7.47|7.55|7.64||7.53|7.39|7.61|7.62|7.93|8.27|8.58|8.5|8.18|8.16|8.32|8.14|7.94|8.26|8.35|8.23|8.09|7.73|7.36|7.14|7.21|7.34|7.38|7.27|7.04||||7.18|7.16|7.37|7.45|7.76|7.75|7.77|7.4|7.17|7.17|7.2|7.23|7.23|7.33|7.26|7.14|7.07|||6.73|6.56|6.32|6.32|6.34|6.38|6.81|6.95|6.65|6.57|6.26|5.96|5.73|5.64|5.56|5.63|5.67|5.63|5.45|5.58|5.46|5.37|5.65|5.73|5.64|6.03|5.76|5.73|5.66|5.5|5.53|5.46|5.25|||||||5.08|5.52|5.63|5.93|6.33|6.35|6.72|6.75|6.82|6.96|7.05|7.1|7.13|7.45|7.54|7.35|7.72|7.86|7.86|7.97|8.01|8.06|8.08|8.24|8.39|8.49|8.53|8.4||8.46|8.51|8.37|8.26|7.95|7.77|7.79|7.68|7.88|8.19|8.32
07099|101016|/equities/jilong-gold|SHANGHAICOMP||17|17|17.12|17.06|17.94|18|17.95|17.56|17.52|17.48|17.63|17.29|17.26|17.36|17.36|18.2|17.9|19.23|18.89|18.84|19.09|19.64|20.3|20.05|19.03|19.49|19.66|20.98|20.88|20.66|19.94|19.54|19.62|18.76|19.05|18.78|18.46|19.26|21.68||||||20.25|19.45|19.14|19.52|18.84|18.77|18.1|17.17|17.61|||17.64|16.83|16.99|16.9|17|17.49|16.99|17|17.03|17.36|17.94|18.17|18.24|18.18|18.73|18.42|18.96|19.25|18.6|18.88|18.03|17.95|18.12|18.48|18.03|18.44|18.35|18.7|19.08|19.59|20.09|20.22|19.65|19.08|19.52|19.04|19.26|19.71|20.2|20.32|20.46|20.95|21.57|20.89|20.5|20.53|19.66|19.3|19.08|18.56|18.2|18.1|17.51|17.65|17.3|16.51|16.28|16.45|16.68|16.85|17.21|16.9|17.05|16.89|17|16.96|16.9|17.08|16.99||18.45|18.4|17.9|17.82|17.4|17.52|17.65|17.95|17.78|17.76|17.58|17.5|18.11|19.06|19.38|18|18.75|18.41|18.22|18.34|19|18.33|18.18|18.29|18.05||||18.69|19.14|19.28|18.74|18.5|18.23|19.45|20.05|19.33|19.49|20.37|20.26|21.09|19.74|19.5|19.23|19.47|||18.25|17.61|17.5|16.35|14.93|14.65|14.67|14.75|14.66|15.06|14.6|14.93|14.72|14.85|14.41|14.17|14.35|14.78|14.55|14.82|14.4|14.26|13.93|13.34|12.93|13.2|13.02|13.1|13.09|13.13|13.35|13.23|13.64|||||||13.94|13.3|12.43|11.89|12.3|12.32|12.36|12.78|12.63|12.49|12.49|12.34|12.39|13.1|13.25|13.3|13.9|14.12|14.33|14.27|14.27|14.53|14.53|14.78|14.95|14.75|14.81|14.8||14.02|14.02|13.79|13.87|13.73|13.79|13.87|14.14|13.88|13.98|14.35
07100|100972|/equities/aerospace-elec|SHANGHAICOMP||9.58|9.67|9.55|9.26|9.26|9.78|9.92|9.93|9.98|9.93|10.07|10.33|10.66|11.17|11.11|10.66|10.2|10.72|10.31|9.71|9.28|9.34|9.36|9.28|9.26|9.11|9.2|9.42|9.02|8.99|8.65|8.44|8.37|8.59|8.46|8.49|8.75|8.85|9.24||||||8.47|7.81|7.58|7.53|7.39|7.28|7.22|7.26|7.15|||7.16|7.2|7.14|7.18|7.16|7.28|7.29|7.23|7.23|7.22|7.4|7.27|7.18|7.35|7.47|7.5|7.49|7.49|7.56|7.52|7.64|7.71|7.74|7.75|7.78|8.02|8.32|8.45|8.3|8.16|8.35|8.32|8.15|8.04|8.05|7.82|7.5|7.63|7.66|7.68|7.56|7.53|7.61|7.63|7.29|7.4|7.4|7.33|7.26|7.27|7.34|7.66|7.75|7.89|7.84|7.89|7.52|7.48|7.44|7.66|7.74|7.86|7.92|7.96|7.96|7.86|7.84|7.96|7.88||7.84|7.86|8.02|7.83|7.84|7.79|7.6|7.53|7.55|7.47|7.5|7.71|7.71|7.81|7.84|7.77|7.72|7.73|7.78|7.81|8.01|7.96|8.07|8.18|8.01||||8.06|7.94|8.14|7.99|7.92|7.38|7.5|7.33|7.39|7.06|7.04|7.19|7.08|7.16|7.28|7.46|7.53|||7.61|7.73|7.44|7.16|7.1|6.88|7.03|7.25|7.47|7.5|7.4|7.33|7.31|7.19|7.29|7.46|7.29|7.2|7.19|7.29|7.32|7.45|7.39|7.25|7.19|7.15|7.08|6.92|6.78|6.73|6.82|6.72|6.85|||||||6.93|6.61|6.22|5.99|6.38|6.26|6.45|6.78|6.96|7.02|7.03|6.64|6.52|6.72|6.85|6.87|7.11|7.16|7.28|7.32|7.28|7.32|7.35|7.51|7.8|7.88|7.99|8.07||7.77|7.61|7.65|7.42|7.55|7.48|7.41|7.47|7.49|7.66|7.77
07101|1095973|/equities/china-aluminum-int-engineering|SHANGHAICOMP||4.79|4.79|4.76|4.8|4.87|4.94|4.94|4.9|4.91|5.1|5.07|5.14|5.15|5.24|5.23|5.38|5.37|5.23|5.13|5.05|5.22|4.93|4.96|5.01|4.99|4.88|4.77|4.98|4.72|4.7|4.68|4.73|4.78|4.83|4.9|5.1|4.84|4.8|5.17||||||4.73|4.34|4.23|4.2|4.01|3.89|3.95|3.93|3.84|||3.85|3.82|3.81|3.9|3.79|3.8|3.82|3.8|3.83|3.95|4|3.94|3.98|4.13|4.14|4.03|4.08|4.1|4.16|4.2|4.26|4.23|4.25|4.18|4.21|4.27|4.22|4.24|4.24|4.31|4.33|4.33|4.27|4.15|4.1|4.07|4.05|4.09|4.18|4.2|4.23|4.21|4.24|4.25|4.3|4.35|4.28|4.34|4.18|4.26|4.29|4.38|4.38|4.38|4.35|4.27|4.25|4.24|4.2|4.28|4.32|4.37|4.41|4.37|4.35|4.33|4.41|4.41|4.39||4.35|4.38|4.44|4.44|4.48|4.53|4.59|4.62|4.67|4.63|4.62|4.69|4.86|5.12|4.92|4.85|4.85|4.82|4.85|4.82|4.84|4.76|4.79|4.88|4.83||||4.8|4.8|4.72|4.59|4.63|4.9|5.42|4.93|4.53|4.5|4.49|4.7|4.53|4.61|4.63|4.76|4.82|||4.94|5.15|4.75|4.73|4.68|4.69|4.71|4.8|4.76|4.82|4.81|4.92|4.89|4.8|4.82|4.76|4.82|4.88|4.76|4.88|4.76|4.88|4.81|4.92|4.91|5.12|4.7|4.73|4.76|4.88|4.64|4.24|4.27|||||||4.02|4.03|4.04|4.35|4.64|4.98|4.93|4.9|5.67|5.15|4.68|4.27|4.09|4.23|4.27|4.33|4.47|4.53|4.53|4.53|4.46|4.47|4.53|4.63|4.69|4.69|4.69|4.69||4.63|4.59|4.48|4.56|4.56|4.62|4.6|4.66|4.67|4.76|4.79
07102|101139|/equities/cn-auto-engine|SHANGHAICOMP||18.04|18.18|18.19|18.12|18.25|18.48|18.69|18.87|18.6|18.27|18.21|18.53|18.81|19.42|19.79|19.66|18.18|18.37|18.3|18.22|17.85|18.16|18.3|18.65|18.75|18.09|18.13|18.4|18.28|18.65|18.75|18.3|18.26|18.67|18.76|19.53|19.79|19.71|21||||||19.3|17.87|17.17|17.02|16.73|16.45|16.62|16.87|16.72|||16.93|17.18|17.15|16.77|16.83|16.9|16.79|16.68|16.6|16.43|16.73|15.73|15.83|15.89|15.45|15.43|15.42|15.89|16.1|16.24|16.11|16.3|15.83|15.92|15.76|16.36|16.26|16.51|16.55|17.02|17.48|17.6|17.37|16.99|17.33|17.45|17.02|17.35|17.61|17.75|17.88|17.29|17.4|17.25|17.96|17.86|18.17|17.75|16.58|16.36|16.41|16.59|16.44|16.98|17.07|17.18|17.39|17.45|17.74|17.77|17.87|17.94|18.44|18.47|18.33|18.48|18.64|18.98|18.55||18.86|19.42|20.5|20|20.02|19.59|18.5|18.97|19.08|19.2|19.39|19.8|19.98|20.02|20.24|20.25|20.03|20.05|20.17|20.4|20.13|20.26|20.91|21.33|20.98||||20.98|21.06|19.65|19.29|19.28|18.87|19|18.89|19.33|19.12|19.35|19.5|19.3|19.46|19.51|19.89|20.19|||20.07|20.13|20.18|19.56|19.2|19.29|19.65|19.32|19.66|19.85|19.73|19.95|19.18|18.51|18.49|18.47|18.61|18.13|18.58|18.78|18.99|19.09|19.38|19.8|19.67|19.84|19.77|19.15|18.48|18.51|18.98|18.55|19.18|||||||19.78|18.5|17.16|16.45|17.8|18.24|18.7|18.82|19.18|20.25|20.52|19.64|19.6|20|20.18|20.51|20.98|20.99|21.28|20.57|20.05|20.09|21.04|21.35|22.15|21.45|21.65|22.09||22.2|21.1|21.28|21.44|21.48|21|21.65|21.75|21.75|21.81|22.15
07103|100572|/equities/cn-avic-avioni|SHANGHAICOMP||12.62|12.6|12.51|12.42|12.52|12.92|13.02|13.08|12.98|13.02|13.21|13.53|13.67|14.1|13.99|13.76|13.46|14.1|13.66|13.05|12.86|12.92|12.98|13.33|13.39|13.04|13.1|13.4|12.96|13.07|12.87|12.64|12.71|13.04|13.04|13.04|13.47|13.59|14.26||||||13.09|12.09|11.49|11.3|10.97|10.65|10.61|10.68|10.59|||10.6|10.77|10.69|10.72|10.83|10.95|11.01|10.95|10.99|11.25|11.38|11.12|11.24|11.77|11.83|11.85|11.95|12.01|12.18|12.24|12.33|12.36|12.39|12.44|12.45|12.57|12.78|12.91|12.9|12.88|13.09|13.09|12.86|12.75|12.8|12.5|12.18|12.29|12.31|12.37|12.25|12.12|12.06|11.99|11.93|11.9|11.82|11.57|11.52|11.51|11.57|11.8|11.92|12.05|12.05|12.06|11.72|11.77|11.77|12.04|12.08|12.22|12.36|12.43|12.55|12.37|12.39|12.42|12.21||12.19|12.25|12.45|12.2|12.24|12.16|12.04|11.88|11.96|11.93|12.03|12.3|12.31|12.46|12.61|12.41|12.3|12.33|12.39|12.5|12.78|12.68|12.59|12.65|12.53||||12.37|12.38|12.13|12.02|12.07|12|12.17|12.1|11.86|11.38|11.49|11.49|11.26|11.33|11.42|11.51|11.56|||11.78|11.93|11.97|11.73|11.9|11.37|11.5|11.74|12.07|12.21|12.22|12.38|12.26|11.93|12.01|12.12|12.1|11.83|11.8|11.95|11.98|12.12|11.98|11.93|11.86|11.98|11.81|11.86|11.7|11.41|11.5|11.28|11.44|||||||11.33|11.19|10.8|10.48|10.93|11.16|11.57|11.9|12.04|11.99|11.92|11.39|11.62|11.76|11.81|11.66|11.82|11.83|12.06|12.24|12.2|12.23|12.32|12.58|12.98|13.08|13.09|13.28||13.22|13.05|12.69|12.77|12.9|12.72|12.27|12.48|12.51|12.71|12.91
07104|1162066|/equities/china-bester-group-telecom|SHANGHAICOMP||22.35|22.44|22.37|22.47|21.6|22.87|23.03|23.06|22.49|23.57|24.39|25.11|25.55|26.56|26.48|25.4|24.68|24.91|24.49|24.1|25.3|27.23|26.4|24.55|23.45|23.8|24.39|23.97|24.33|25.02|23.85|22.76|22.45|22.95|21.59|22.12|23.32|24.41|24.54||||||22.31|20.29|19.18|19.22|18.74|18.43|17.7|17.63|17.49|||17.73|18.1|18.1|18.34|17.83|18.12|18.25|18.13|18.23|18.55|18.95|18.15|17.94|18.25|18.49|18.57|19.03|19.1|19.74|19.53|19.69|19.36|19.45|18.45|18.82|19.52|19.82|20.32|19.54|20.35|21.02|21.24|20.78|20.88|19.35|19.32|19.25|19.73|20.4231|20.4462|20.7385|19.9231|20.9231|20.8539|20.6077|21|21.4615|21.4615|20.7923|20.3769|20.4385|20.7154|20.8077|21.1154|21.2846|21.3769|21.1|21.1385|20.3615|21.3539|21.7385|21.9923|22.3846|22.6|22.1462|22.2308|21.3462|21.1539|20.9||20.8077|21.2615|21.3462|21.6077|21.9077|21.5308|21.2769|21.9385|22.3385|21.7308|22.5231|22.5385|22.4385|22.7692|22.7615|22.2692|22.5846|23|23.4692|22.9846|23.7385|24.0154|24.4615|25.4462|25.6385||||25.7923|25.0231|23.8923|22.3846|21.9615|20.9769|21|21.9769|22.0231|21.4615|21.5|22.3923|23.2154|23.9462|24.7385|25.6846|25.1615|||25.8923|27.0769|27.3769|26.9154|26.4539|27.6846|29.2231|29.0539|28.4231|28.0385|28.3231|29.3308|28.7539|28.0692|27.8154|29.1385|29.2923|28.2923|28.4462|26.9|27.2923|30.1154|28.5923|27.2308|25.9|25.5308|24.6|23.9923|23.1539|21.8385|20.6539|20.8231|19.7231|||||||18.0308|17.6692|16.5385|17.3692|18.7462|18.9923|19.7692|20.5|21.4846|22.0615|22.1846|21.0692|21.1769|22.1539|22.4|22.4|22.4308|22.9462|22.7692|22.9539|23.2692|23.5231|23.1923|23.3462|23.9692|24.4077|24.9692|26.0615||26.2692|25.9615|26.0462|25.2923|25.6|26.1539|25.8615|26.8462|26.3846|26.6|26.8308
07105|994540|/equities/china-building-material-test---cert|SHANGHAICOMP||7.62|7.62|7.44|7.75|8.13|8.65|8.1|7.72|7.02|7.05|7.12|7.36|7.39|7.47|7.4|7.46|7.36|7.53|6.99|6.91|6.92|6.83|6.84|7.06|7.02|6.84|6.85|6.73|6.71|6.79|6.81|6.95|7.37|7.04|6.78|6.89|7.15|7.05|7.56||||||6.94|6.32|6.1|6.01|5.85|5.7|5.76|5.76|5.71|||5.82|5.84|5.87|5.92|5.93|6.13|6.18|6.23|6.24|6.69|7.39|7.84|7.14|6.49|5.9|5.46|5.61|5.58|5.72|5.76|5.81|5.82|6|5.86|6.1|5.85|5.84|5.85|5.8|5.85|5.81|5.85|5.78|5.66|5.69|5.64|5.56|5.57|5.71|5.72|5.7|5.72|5.75|5.72|5.94|5.92|5.96|5.76|5.66|5.89|5.79|5.92|6.01|6.01|5.93|6.01|6.1|6.03|6.04|6.22|6.25|6.35|6.36|6.39|6.33|6.34|6.38|6.4|6.39||6.42|6.57|6.6|6.73|6.88|6.94|6.93|6.9|6.98|7.05|7.25|7.28|7.32|7.46|7.59|7.49|7.45|7.43|7.47|7.52|7.61|7.62|7.67|7.73|7.61||||7.87|8.01|7.87|7.78|7.84|7.86|7.88|7.9|7.85|7.65|7.48|7.71|7.91|8.2|7.96|7.93|8.05|||7.85|7.87|7.7|7.51|7.5|7.47|7.53|7.73|7.93|7.88|7.55|7.55|7.5|7.42|7.51|7.58|7.59|7.32|7.45|7.47|7.44|7.62|7.69|7.71|7.59|8.05|7.7|7.7|7.53|7.49|7.48|7.3|7.4|||||||6.91|6.58|6.49|6.87|7.3|7.35|7.72|7.91|8.17|8.29|8.12|7.7|7.53|7.87|8.03|8.01|8.47|8.19|8.32|8.51|8.2|8.16|8.19|8.16|8.32|8.36|8.47|8.48||8.54|8.53|8.36|8.32|8.41|8.45|8.45|8.53|8.46|8.63|8.72
07106|101132|/equities/cn-coal-energy|SHANGHAICOMP||12.63|12.78|12.79|12.86|13.04|13.32|13.28|13.08|13.06|13.43|12.88|12.88|12.76|12.72|12.86|13.22|13.07|13.18|13.23|13.22|13.3|13.06|13.28|13.69|13.58|13.64|13.62|13.44|13.64|14.03|14.16|14.23|14|14.2|14.51|14.47|14.6|14.25|15.92||||||15|14.36|14.25|14.44|13.9|13.48|13|13.1|13.13|||13.03|12.92|12.72|12.94|13.28|13.54|13.59|13.61|14.35|14.24|13.57|13.64|13.77|13.75|13.42|13.02|12.97|12.84|13.05|13.68|13.6|13.51|13.28|13.25|12.97|12.52|12.44|12.41|11.94|11.97|12.01|12.13|11.99|12|12.02|11.97|11.81|11.9|11.99|12.1|12.08|12.07|12.21|12.23|12.16|12.18|12.14|12.69|12.77|12.74|12.79|12.86|12.96|13.05|13.07|12.54|12.45|12.59|12.64|12.91|13.08|13.12|12.79|12.67|13|13.28|13.43|13.31|13.04||13.09|13.13|13.01|13.04|13.44|13.65|13.32|12.99|12.83|12.82|12.64|12.62|12.84|12.73|12.78|12.11|12.26|12.3|12.35|12.41|12.45|12.52|12.56|12.17|11.99||||11.94|11.58|11.74|11.66|11.42|11.7|12.73|12.69|12.72|12.5|12.76|12.61|12.03|12.07|11.84|11.77|11.92|||11.85|11.53|11.44|11.52|11.25|11.23|11.37|11.47|11.57|11.64|12.16|12.5|12.19|12.14|12.22|11.8|12.03|12.49|12.82|12.94|13.11|12.94|12.69|12.58|12.5|12.7|12.63|13.2|13.35|13.39|12.92|12.96|12.95|||||||12.08|12.07|12.37|12.5|12.03|12.12|12.4|12.35|12.6|12.41|12.09|11.02|10.88|10.75|10.78|10.76|10.96|10.94|10.79|10.6|10.61|10.78|10.79|10.63|10.7|10.52|10.36|10.22||9.76|10.1|10.15|10.33|9.93|9.69|9.48|9.6|9.58|9.57|9.61
07107|101144|/equities/xinji-energy|SHANGHAICOMP||7.64|7.53|7.57|7.62|7.6|7.75|7.78|7.74|7.76|8.01|7.98|7.94|7.95|8.16|8.27|8.54|8.42|8.38|8.33|8.24|8.29|8.26|8.16|8.42|8.52|8.16|8.28|8.46|8.53|8.35|8.38|8.35|8.22|8.51|8.44|8.8|8.72|8.68|9.6||||||8.94|8.36|8.16|8.1|8|7.63|7.15|7.2|7.19|||7.24|7.17|7.19|7.46|7.65|7.79|7.93|8.01|8.37|8.37|8.35|8.3|8.42|8.37|8.46|8.46|8.36|8.38|8.65|8.85|8.74|8.72|8.55|8.74|8.76|8.57|8.26|8.16|7.98|8.09|8.22|8.77|8.71|8.82|8.87|8.9|9|9.09|9.2|9.08|9.1|8.85|9.2|9.45|9.44|9.89|10.05|10.4|10.44|10.23|10.04|10.18|10.36|10.38|10.34|9.88|9.95|9.92|10.08|10.18|10.16|10.27|10.15|10.1|10.27|10.38|10.5|10.35|10.38||10.4|10.29|10.33|10.32|10.54|10.59|10.71|10.26|10.14|10.08|10.08|9.97|10.33|10.27|10.03|9.72|9.84|10.03|9.92|10.1|9.77|9.37|9.42|9.23|9.03||||9.19|8.95|9.13|9.09|9.02|8.94|9.3|9.2|9.4|9.36|9.59|9.79|9.8|9.8|9.55|8.99|8.96|||8.93|8.97|8.76|8.8|8.21|8.04|7.96|8.33|8.33|8.41|8.08|8.04|7.77|8|8|7.59|8|8.39|8.27|8.14|8.14|7.94|7.98|7.78|7.09|6.98|6.66|6.95|6.86|6.73|6.27|6.3|6.33|||||||5.93|5.78|5.69|5.72|5.83|5.96|6.04|6.12|6.14|6.07|5.93|5.57|5.36|5.47|5.61|5.66|5.78|5.86|5.8|5.86|5.9|6.08|6.12|5.93|5.95|5.94|5.78|5.73||5.33|5.43|5.43|5.45|5.36|5.38|5.26|5.34|5.28|5.3|5.35
07108|100414|/equities/cssc-holdings|SHANGHAICOMP||35.47|35.87|35.94|35.48|35.78|36.36|36.58|36.31|37.03|37.55|38.21|39.03|38.85|37.79|37.98|38.43|38.09|38.25|38.18|37.2|37.91|38.1|38.73|39.2|38.97|38.88|39.24|39.75|39.28|39.75|39.63|39.64|40.26|40.39|41.58|42.58|44.1|43.16|45.95||||||42.08|38.41|37.34|36.87|35.38|34.35|35.45|37.48|||||||||||||38.34|39.13|39.15|39.76|38.86|39.06|39.33|39.24|39.03|39.53|39.55|39.56|39.76|39.58|39.5|38.58|39.07|39.59|40.08|40.18|41.1|41.95|42.13|41.63|41.45|42.36|40.92|42.09|42.86|43.1|43.66|43.2|42.37|42.32|41.89|42.51|42.18|42.44|42|41.48|40.65|40.43|40.91|41.2|41.55|41.38|40.99|38.04|37.5|37.76|38.3|38.48|39.16|39.06|39.1|38.64|38.85|39.18|37.92|39.15||38.98|38.7|38.37|38.04|38.33|37.65|37.97|36.05|36.26|36.1|35.83|36.13|36.32|36.71|36.51|36.57|36.92|38.54|39.05|38.68|38.74|38.28|37.56|38.15|37.5||||37.32|37.86|37.54|37.29|37.06|37.6|39.48|39.99|39.15|39.42|39.91|39.74|38.29|38.33|37.85|38.68|39.12|||38.5|37.88|37.75|37.37|35|35.18|35.43|35.24|35.09|35.59|35.34|35.33|35.42|34.48|34.9|34.8|37.14|37.75|37.59|38.19|37.65|37.77|37.88|35.83|35.5|34.64|33.65|33.75|33.87|33.7|33.84|33.39|33|||||||32.15|31.67|30.79|30.98|31.27|30.96|31.1|32|31.45|30.84|30.98|29.43|28.31|28.77|28.95|28.75|29.55|29.64|29.96|29.97|29.75|29.5|29.33|29.85|30.09|30.24|30.3|30.5||29.48|29.4|29.35|29.01|29.45|29.5|29.43|29.97|29.82|29.37|29.1
07109|100384|/equities/cyts-tours|SHANGHAICOMP||10.5|10.44|10.27|10.3|10.29|10.35|10.36|10.36|10.29|10.42|10.43|10.55|10.9|10.73|10.6|10.88|10.72|10.4|10.34|10.22|10.22|10.19|10.3|10.46|10.39|10.26|10.26|10.3|10.29|10.52|10.03|9.87|9.84|9.91|9.95|10.14|10.42|10.73|12.1||||||11.09|10.15|9.8|9.56|9.32|9.12|9.09|9.11|8.98|||9.07|9.13|9.1|9.3|9.37|9.4|9.39|9.36|9.35|9.43|9.43|9.22|9.23|9.22|9.29|9.22|9.36|9.4|9.45|9.57|9.6|9.65|9.65|9.62|9.82|10.03|10.06|10.15|10.05|10.11|10|9.98|9.99|9.73|9.73|9.73|9.69|9.77|9.92|9.96|9.97|10.15|9.88|9.86|9.92|10.1|10.07|9.69|9.69|9.82|9.75|9.84|9.96|9.88|9.84|9.73|9.7|9.7|9.65|9.8|9.9|10.07|10.19|10.2|10.14|10.13|10.12|10.1|10.09||10.12|10.21|10.24|10.24|10.36|10.37|10.37|10.45|10.46|10.37|10.39|10.64|10.69|10.78|10.86|10.5|10.5|10.39|10.39|10.5|10.66|10.55|10.69|10.86|10.97||||11.15|11.61|11.53|11.62|11.56|12.02|12.3|12.05|12.14|12.16|11.65|11.76|11.8|11.59|11.44|11.31|10.99|||10.9|10.99|10.95|10.78|10.62|10.7|10.64|10.8|11.08|11.13|10.92|10.96|10.98|11.05|10.97|10.82|10.8|10.5|10.43|10.52|10.3|10.37|10.38|10.46|10.42|10.76|10.51|10.41|10.27|10.36|10.41|10.25|10.65|||||||10.41|10.1|9.86|9.91|10.38|10.2|11.19|11.39|11.62|11.64|11.41|10.4|10.24|10.71|11|10.54|11.04|11.17|11.08|10.78|10.9|10.93|11.13|10.87|11.03|11.04|10.92|10.85||10.63|10.57|10.36|10.33|10.39|10.52|10.53|10.65|10.74|10.87|10.95
07110|942599|/equities/js-design-ord-a|SHANGHAICOMP||10.26|9.77|9.55|9.56|9.44|9.66|9.79|9.69|8.93|8.76|9.08|9.48|9.65|9.91|9.84|9.97|9.51|9.62|9.26|9.26|9.38|9.65|9.11|8.45|8.5|8.35|8.13|8.25|8.54|8.47|8.35|8.15|8.21|8.31|8.26|7.94|8.18|8.19|8.49||||||7.79|7.1|6.78|6.66|6.45|6.29|6.28|6.33|6.17|||6.24|6.33|6.31|6.37|6.44|6.62|6.62|6.64|6.67|6.9|7.19|7.5|7.52|7.52|7.62|7.33|7.43|7.49|7.85|7.9|8.37|8.47|8.65|8.51|8.62|8.83|8.9|8.98|8.96|9.18|9.19|9.09|9.01|8.88|8.86|8.73|8.6|8.54|8.73|8.75|8.86|8.81|8.74|8.75|8.72|8.86|8.83|8.75|8.57|8.55|8.58|8.98|8.92|9.14|9.15|9.23|9.02|9.03|9.04|9.49|9.38|9.39|9.57|9.34|9.11|9.04|9.13|9.15|8.98||9.04|9.25|9.59|9.56|9.41|9.28|9.36|9.62|9.84|9.87|10.2|10.95|10.68|10.39|10.36|10.28|10.48|10.66|10.5|10.86|10.95|10.47|9.8|10.18|10.14||||10.26|10.52|10.91|10.69|10.43|9.88|9.6|10.01|9.54|8.71|8.23|8.11|8.19|8.23|8.28|8.36|8.52|||8.66|9.09|8.75|8.76|8.67|8.32|8.1|8.38|8.83|8.79|8.24|7.8|7.77|7.6|7.65|7.78|7.6|7.34|7.22|7.26|7.31|7.1|7.16|7.22|7.15|7.37|7.31|7.14|7.04|7.05|7.11|6.93|6.99|||||||6.87|6.63|6.56|6.52|6.8|6.88|7|7.18|7.28|7.35|7.27|7.06|7.03|7.11|7.16|7.15|7.25|7.26|7.26|7.35|7.27|7.25|7.3|7.35|7.43|7.44|7.54|7.63||7.63|7.58|7.48|7.52|7.52|7.65|7.69|7.81|7.81|7.97|8.06
07111|100362|/equities/china-east-air-ss|SHANGHAICOMP/EMCONSGROWTH||4.15|4.19|4.12|4.13|4.13|4.16|4.06|4.06|4.04|4.04|4.01|3.95|3.96|4.03|4.02|4.08|4.04|3.98|3.95|3.9|3.85|3.88|3.85|3.9|3.87|3.75|3.74|3.73|3.64|3.66|3.66|3.67|3.69|3.72|3.7|3.77|3.85|3.96|4.49||||||4.16|4|3.76|3.67|3.58|3.54|3.57|3.54|3.61|||3.62|3.67|3.67|3.72|3.74|3.77|3.76|3.78|3.78|3.79|3.84|3.81|3.76|3.78|3.77|3.75|3.73|3.78|3.8|3.81|3.79|3.79|3.8|3.83|3.9|4|4.07|4.08|4.15|4.15|4.12|4.03|4.02|3.95|3.96|3.99|3.97|3.99|4.08|4.09|4.04|4|4|3.97|3.94|3.92|3.94|3.85|3.88|3.89|3.86|3.99|4.02|4.07|4.05|4.02|4.02|4|3.95|3.96|3.96|3.97|3.98|4.04|3.98|3.96|3.97|4|3.98||4.03|3.98|4.02|4.01|3.99|3.99|3.97|3.99|4.02|4.02|4.01|4.06|4.09|4.04|4.05|3.94|3.82|3.83|3.84|3.83|3.86|3.86|3.85|3.84|3.88||||3.88|3.76|3.81|3.68|3.63|3.65|3.62|3.55|3.56|3.5|3.48|3.52|3.55|3.56|3.58|3.57|3.59|||3.67|3.7|3.71|3.65|3.67|3.69|3.7|3.72|3.79|3.81|3.8|3.79|3.81|3.72|3.72|3.75|3.74|3.68|3.65|3.69|3.7|3.72|3.76|3.81|3.81|3.87|3.86|3.86|3.89|3.88|3.9|3.79|3.84|||||||3.8|3.78|3.76|3.68|3.73|3.74|3.81|3.91|3.97|4.03|3.9|3.83|3.73|3.81|3.82|3.81|3.86|3.89|3.84|3.83|3.77|3.77|3.78|3.76|3.79|3.84|3.88|3.9||3.93|3.89|3.83|3.86|3.87|3.88|3.85|3.88|3.91|3.97|4.02
07112|100803|/equities/china-enter|SHANGHAICOMP||3.04|3.04|2.96|2.96|2.97|3.09|3.02|3.02|2.99|3.04|3.05|3.28|3.32|3.2|3.27|3.46|3.4|3.29|3.23|3.1|3.16|3.21|3.12|3.13|3.13|3|2.93|2.93|2.89|2.93|2.97|3.05|3.05|2.96|3|2.94|3|3.2|3.65||||||3.38|3.14|2.95|2.89|2.72|2.67|2.67|2.64|2.57|||2.55|2.48|2.46|2.53|2.51|2.53|2.53|2.5|2.49|2.54|2.6|2.45|2.47|2.48|2.52|2.49|2.54|2.53|2.56|2.58|2.6|2.59|2.58|2.58|2.67|2.73|2.69|2.64|2.65|2.69|2.69|2.74|2.69|2.64|2.58|2.61|2.59|2.59|2.61|2.63|2.72|2.8|2.65|2.59|2.61|2.64|2.57|2.54|2.49|2.54|2.57|2.63|2.64|2.63|2.56|2.52|2.55|2.53|2.53|2.52|2.57|2.62|2.67|2.68|2.69|2.71|2.72|2.72|2.75||2.74|2.75|2.77|2.78|2.78|2.8|2.83|2.95|3.26|3.17|3.42|3.29|3.48|3.19|3.25|3.32|3.1|2.97|2.89|2.9|3.01|2.85|2.85|2.9|2.95||||2.95|3|2.79|2.72|2.68|2.7|2.72|2.74|2.78|2.76|2.71|2.77|2.81|2.83|2.87|2.89|2.94|||2.98|2.99|2.97|2.95|2.97|3.04|3.06|3.06|3.04|3.08|3.05|3.09|3.08|3.08|3.1|3.17|3.26|3.02|3.02|3.09|3.06|3.06|3.11|3.16|3.15|3.26|3.2|3.18|3.18|3.22|3.31|3.2|3.18|||||||3.09|3.03|3.08|3.41|3.57|3.59|3.87|4.41|4.63|4.21|3.83|3.48|3.16|3.04|3.04|3.07|3.1|3.17|3.15|3.21|3.13|3.1|3.16|3.11|3.12|3.11|3.16|3.16||3.27|3.3|3.33|3.37|3.35|3.39|3.41|3.43|3.49|3.6|3.59
07113|994508|/equities/china-film-co-ltd|SHANGHAICOMP||12.03|12.19|11.79|11.68|11.48|11.88|11.83|11.78|11.62|11.85|12.04|12.08|12.03|12.12|12.17|12.17|11.98|11.87|11.75|11.42|11.47|11.55|11.75|11.85|11.63|11.44|11.36|11.47|11.71|11.38|11.2|11.15|11.11|11.2|11.12|11.38|11.68|11.8|13.25||||||12.19|11.35|10.8|10.63|10.28|10.03|9.95|9.98|9.82|||9.84|9.94|9.95|9.93|9.92|9.97|9.9|9.77|9.81|9.99|10.09|9.91|9.89|9.81|9.89|9.9|10.24|10.41|10.51|10.58|10.56|10.7|10.53|10.67|10.7|10.87|10.9|10.89|10.87|10.94|10.78|10.82|10.75|10.44|10.44|10.46|10.4|10.35|10.54|10.6|10.6|10.53|10.58|10.58|10.72|10.5|10.46|10.51|10.62|10.79|10.86|10.99|11.06|10.95|10.93|10.95|10.95|10.96|10.86|11|11.1|11.15|11.37|11.33|11.26|11.23|11.28|11.3|11.19||11.2|11.21|11.37|11.37|11.52|11.5|11.39|11.44|11.46|11.52|11.64|11.82|11.85|11.88|11.81|11.73|11.75|11.82|11.88|11.82|12.03|11.94|11.97|12.11|12.1||||12.26|12.39|12.07|11.81|11.87|12.04|11.92|11.91|11.99|11.95|12|12.02|11.95|11.96|11.95|11.95|12.09|||12.17|12.47|12.51|12.25|12.34|12.58|12.89|13.33|13.29|13.22|13.07|12.67|12.66|12.34|12.26|12.37|12.2|12.16|12.12|12.3|12.35|12.69|12.74|12.44|12.13|12.53|12.32|12.08|12.11|12.13|12.16|12.11|12.47|||||||12.33|11.99|11.55|11.21|11.85|11.59|11.99|12.15|12.5|12.44|12.48|11.44|11.23|11.84|11.91|11.69|11.95|12.04|12.18|12.23|11.92|11.75|11.89|11.96|12.14|12.21|12.29|12.42||12.29|12.05|11.83|12.15|12.09|12.54|12.65|12.86|12.88|13.01|13.12
07114|101045|/equities/cn-first-heavy|SHANGHAICOMP||3.14|3.13|3.1|3.11|3.09|3.19|3.21|3.21|3.2|3.3|3.3|3.38|3.41|3.52|3.64|3.72|3.68|3.43|3.36|3.28|3.23|3.22|3.2|3.23|3.24|3.1|3.08|3.11|3.03|3.03|3.04|3.03|3.07|3.12|3.15|3.21|3.51|3.4|3.14||||||2.85|2.61|2.54|2.52|2.4|2.32|2.33|2.32|2.28|||2.29|2.28|2.25|2.25|2.26|2.29|2.3|2.3|2.29|2.3|2.33|2.3|2.3|2.29|2.31|2.31|2.31|2.33|2.4|2.38|2.4|2.4|2.39|2.39|2.4|2.42|2.41|2.44|2.44|2.48|2.48|2.46|2.43|2.4|2.39|2.35|2.31|2.3|2.32|2.31|2.29|2.27|2.27|2.28|2.3|2.33|2.3|2.25|2.28|2.32|2.33|2.37|2.38|2.36|2.35|2.33|2.33|2.33|2.34|2.35|2.37|2.39|2.42|2.42|2.4|2.4|2.4|2.42|2.47||2.48|2.47|2.49|2.5|2.54|2.56|2.55|2.56|2.56|2.57|2.57|2.6|2.62|2.64|2.67|2.65|2.65|2.68|2.69|2.7|2.71|2.71|2.71|2.73|2.73||||2.72|2.73|2.7|2.66|2.65|2.7|2.77|2.79|2.76|2.74|2.82|2.88|2.74|2.74|2.69|2.71|2.76|||2.71|2.73|2.72|2.67|2.67|2.69|2.71|2.75|2.79|2.81|2.8|2.82|2.84|2.82|2.83|2.83|2.86|2.86|2.87|2.91|2.88|2.87|2.86|2.88|2.82|2.84|2.8|2.82|2.76|2.76|2.8|2.75|2.81|||||||2.91|2.81|2.61|2.49|2.61|2.64|2.7|2.85|2.92|2.87|2.85|2.72|2.62|2.71|2.72|2.74|2.79|2.81|2.82|2.84|2.83|2.81|2.83|2.87|2.9|2.92|2.93|2.92||2.9|2.89|2.86|2.86|2.89|2.89|2.88|2.9|2.89|2.92|2.95
07115|100549|/equities/cn-fortune-lan|SHANGHAICOMP||3|3.07|2.86|2.77|2.95|3.11|3.1|3.11|2.86|2.68|2.71|2.94|3.22|3.26|3.62|4.04|3.67|3.34|3.04|2.76|2.51|2.28|2.07|1.88|1.71|1.6|1.57|1.53|1.57|1.47|1.49|1.59|1.56|1.49|1.5|1.44|1.47|1.6|1.65||||||1.5|1.36|1.24|1.19|1.1|1.07|1.09|1.08|1.05|||1.04|1.05|1.05|1.05|1.06|1.12|1.1|1.06|1.07|1.13|1.08|1.03|1.03|1.04|1.04|1.04|1.05|1.05|1.05|1.06|1.07|1.07|1.06|1.06|1.08|1.11|1.11|1.08|1.09|1.11|1.08|1.08|1.08|1.07|1.03|1.04|1.03|1.03|1.05|1.04|1.05|1.04|1.07|1.05|1.06|1.13|1.04|1.01|1.07|1.09|1.11|1.16|1.19|1.09|1.09|1.08|1.1|1.08|1.1|1.06|1.08|1.11|1.15|1.16|1.17|1.17|1.18|1.17|1.16||1.18|1.19|1.19|1.19|1.19|1.2|1.23|1.26|1.27|1.27|1.34|1.39|1.47|1.44|1.43|1.43|1.32|1.25|1.23|1.23|1.29|1.22|1.23|1.25|1.33||||1.28|1.18|1.08|1.08|1.19|1.19|1.2|1.21|1.23|1.25|1.23|1.27|1.32|1.33|1.38|1.38|1.4|||1.41|1.45|1.41|1.4|1.41|1.44|1.44|1.46|1.47|1.49|1.48|1.49|1.49|1.48|1.49|1.52|1.54|1.48|1.54|1.44|1.44|1.43|1.46|1.5|1.51|1.61|1.56|1.46|1.43|1.43|1.47|1.39|1.41|||||||1.36|1.3|1.31|1.39|1.48|1.48|1.54|1.66|1.77|1.8|1.66|1.56|1.51|1.59|1.61|1.6|1.65|1.69|1.69|1.72|1.68|1.66|1.65|1.68|1.7|1.71|1.74|1.75||1.76|1.75|1.73|1.76|1.79|1.81|1.82|1.82|1.84|1.88|1.89
07116|996065|/equities/china-galaxy-securities-co-ltd|SHANGHAICOMP||16.08|15.58|15.29|15.27|15.13|16.03|16.03|16.12|15.76|15.99|17.14|17.55|16.85|16.59|16.46|17.28|17.23|16.74|15.98|14.98|14.88|14.9|14.58|14.89|14.81|14.78|14.68|14.84|14.83|14.79|15.37|14.47|14.5|14.85|15.15|16.17|15.94|16.95|16.93||||||15.39|14|12.86|12.77|12.15|11.36|11.25|11.49|11.33|||11.47|11.35|11.43|11.54|11.67|12.06|11.08|11.28|11.06|11.08|11.13|10.29|10.27|10.27|10.34|10.4|10.56|10.48|10.6|10.66|10.75|10.89|10.79|10.75|10.69|11.05|10.99|10.87|11.02|11.14|11.32|11.43|11.04|10.06|10.11|10.17|10.02|9.88|10.12|10.27|10.14|10|9.99|9.93|10.08|10.16|10.27|10.23|10.07|10.4|10.71|10.94|10.97|11.03|11.05|11.24|11.23|11.27|11.55|11.7|11.78|11.77|11.95|12.06|11.88|11.92|11.49|11.42|11.47||11.45|11.55|11.61|11.65|11.53|11.7|11.6|11.68|11.78|11.76|11.93|12.22|12.33|12.29|12.51|12.23|12.18|12.59|12.58|12.6|12.48|12.28|12.31|12.47|12.68||||12.63|12.88|12.31|11.31|11.37|11.41|11.58|11.36|11.51|11.28|11.38|11.45|11.13|11.3|11.49|11.64|11.75|||11.97|12.16|12.18|11.98|12.02|12.25|12.33|12.41|12.78|12.82|12.69|12.73|13.11|12.05|12.12|12.27|12.34|12.15|12.04|12.31|12.41|12.35|12.45|12.64|12.15|12.45|12.12|12.1|12.16|12.13|12.27|12.09|11.47|||||||11.94|11.47|11.31|10.91|11.37|11.63|11.85|12.1|12.31|12.36|12.08|11.52|10.95|11.1|11.17|11.31|11.42|11.39|11.35|11.43|11.47|11.44|11.58|11.74|12.05|11.98|12.18|12.04||12.14|12.14|11.93|11.92|11.91|11.96|12.06|12.49|12.65|12.76|12.73
07117|100319|/equities/gezhouba|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07118|100511|/equities/merro-pharm|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.78|0.99|1.01|0.96|0.87|0.88|0.92|0.98|1.06|0.99|0.92|0.84|0.76|0.75|0.78|0.78|0.71|0.79|0.92|1.07|1.1|1.1|1.13|1.14|1.17|1.19|1.2||1.29|1.35|1.5|1.38|1.39|1.4|1.4|1.41|1.41|1.42|1.42|1.46|1.47|1.48|1.51|1.5|1.5|1.48|1.48|1.48|1.51|1.5|1.52|1.53|1.54||||1.56|1.6|1.45|1.42|1.41|1.42|1.44|1.45|1.46|1.45|1.45|1.51|1.54|1.54|1.55|1.55|1.58|||1.57|1.57|1.56|1.53|1.52|1.54|1.55|1.57|1.6|1.6|1.6|1.62|1.64|1.62|1.56|1.56|1.56|1.54|1.52|1.54|1.54|1.55|1.58|1.58|1.56|1.62|1.64|1.57|1.54|1.51|1.53|1.47|1.48|||||||1.46|1.44|1.44|1.41|1.48|1.51|1.61|1.57|1.59|1.59|1.56|1.52|1.49|1.59|1.61|1.61|1.66|1.67|1.69|1.69|1.68|1.65|1.65|1.67|1.7|1.7|1.71|1.72||1.73|1.73|1.68|1.69|1.7|1.72|1.72|1.74|1.76|1.79|1.81
07119|101050|/equities/hainan-rubber|SHANGHAICOMP||5.85|5.87|5.48|5.5|5.52|5.67|5.75|5.71|5.66|5.64|5.76|5.87|5.93|6.01|6.08|6.4|6.25|6.09|5.97|5.84|5.9|5.99|5.96|6.04|6.09|6|6.01|6.02|5.85|5.8|5.81|5.8|5.81|5.97|5.87|5.85|6.13|6.32|6.5||||||5.92|5.46|5.35|5.4|5.16|4.98|5.07|5.09|5.05|||4.97|5|4.8|4.83|4.85|4.89|4.91|4.85|4.81|4.85|4.82|4.86|4.87|4.75|4.7|4.59|4.62|4.64|4.65|4.66|4.68|4.61|4.6|4.66|4.58|4.58|4.55|4.48|4.43|4.47|4.47|4.46|4.39|4.25|4.25|4.25|4.23|4.29|4.42|4.42|4.46|4.48|4.54|4.54|4.6|4.58|4.59|4.52|4.55|4.67|4.71|4.76|4.73|4.71|4.62|4.59|4.6|4.62|4.72|4.65|4.73|4.76|4.81|4.86|4.9|4.94|5.07|5.19|5.39||5.65|5.2|5.19|5.14|5.08|5.19|5.48|5.14|5.12|4.78|4.82|4.83|4.92|5.03|5.04|4.95|4.92|4.86|4.94|4.87|4.87|4.88|4.86|4.85|4.75||||4.87|4.97|4.91|4.9|4.88|4.97|5.13|5.16|5.11|4.99|5.07|5.06|5.11|5.14|5.2|5.27|5.29|||5.14|5.13|5.13|5.09|5.08|4.98|5.01|5.01|5.19|5.45|5.3|5.28|5.34|4.86|4.69|4.56|4.54|4.54|4.58|4.49|4.49|4.5|4.53|4.49|4.48|4.5|4.46|4.39|4.41|4.43|4.41|4.36|4.45|||||||4.45|4.33|4.12|4.05|4.19|4.17|4.2|4.21|4.26|4.33|4.15|4.05|3.96|4.06|4.09|4.1|4.17|4.2|4.28|4.19|4.15|4.13|4.15|4.21|4.28|4.28|4.32|4.34||4.26|4.22|4.18|4.18|4.21|4.23|4.2|4.25|4.2|4.28|4.32
07120|942810|/equities/china-hi-tech|SHANGHAICOMP||6.85|6.95|7.06|6.57|6.46|6.85|6.62|6.6|6.41|6.76|7|7.28|7.5|8.09|7.69|7.34|6.74|6.54|6.28|6.06|6.25|6.4|6.27|6.44|6.45|5.86|5.37|5.38|5.4|5.34|5.22|5.25|5.24|5.34|5.25|5.3|5.6|5.5|5.84||||||5.34|4.94|4.75|4.67|4.53|4.48|4.4|4.46|4.34|||4.38|4.38|4.51|4.7|4.72|4.76|5.08|4.8|4.45|4.55|4.22|4.12|4.1|4.09|4.08|4.08|4.19|4.23|4.15|4.18|4.15|4.16|4.16|4.13|4.23|4.35|4.39|4.82|4.69|4.52|4.44|4.37|4.27|4.18|4.14|4.07|4.07|4.16|4.21|4.18|4.25|4.25|4|3.95|3.96|4.05|4|4|4|4.08|4.06|4.15|4.14|4.1|4.05|4.08|4.07|4.07|4.11|4.09|4.26|4.35|4.2|4.15|4.12|4.19|4.22|4.23|4.09||4.12|4.37|4.4|4.46|4.6|4.6|4.58|4.71|4.64|4.68|4.67|4.82|4.88|4.82|4.88|4.88|4.86|4.83|4.85|4.85|4.87|4.84|4.87|4.84|4.86||||4.9|4.79|4.68|4.64|4.65|4.75|4.59|4.54|4.62|4.63|4.47|4.67|4.83|4.84|4.87|4.88|4.97|||4.99|5.04|5.04|4.95|4.97|5.09|5.3|5.68|5.75|5.58|5.45|5.14|5.11|4.99|5.07|5.07|5.02|4.95|4.87|4.96|4.97|4.98|5.06|5.16|4.96|5.32|5.07|5.03|4.87|4.75|4.87|4.66|4.52|||||||4.13|4|4.23|4.8|5.36|5.1|5.56|5.53|5.84|5.69|5.6|5.31|4.97|5.28|5.35|5.4|5.56|5.61|5.65|5.69|5.71|5.65|5.73|5.72|5.83|5.84|5.85|5.74||5.68|5.63|5.56|5.62|5.81|6.03|6.04|6.23|6.34|6.55|6.73
07121|100429|/equities/china-animal|SHANGHAICOMP||7.24|7.08|7.06|7.13|7.03|7.19|7.21|7.23|6.99|7.13|7.18|7.28|7.35|7.47|7.28|7.45|7.42|7.28|7.03|6.89|6.95|6.93|6.94|7.22|7.21|7.08|6.93|6.9|6.83|6.65|6.66|6.57|6.6|6.62|6.62|6.84|7.04|7.39|7.95||||||7.24|6.62|6.33|6.16|5.94|5.75|5.75|5.82|5.66|||5.74|5.87|5.83|5.86|5.89|6.03|6.03|5.99|5.99|6.15|6.22|6.15|6.12|6.2|6.15|6|6.07|6.2|6.34|6.42|6.56|6.64|6.64|6.66|6.71|6.77|6.75|6.72|6.72|6.74|6.76|6.73|6.69|6.42|6.46|6.5|6.48|6.49|6.7|6.79|6.87|6.87|6.81|6.81|6.88|6.98|7.04|6.84|7.12|7.28|7.32|7.53|7.56|7.69|7.68|7.6|7.8|7.82|7.77|7.9|8.02|8.12|8.25|8.28|8.29|8.27|8.35|8.39|8.39||8.45|8.53|8.65|8.65|8.77|8.92|8.95|9.08|9.16|9.32|9.45|9.64|9.8|9.86|9.84|9.67|9.19|9.2|9.28|9.34|9.39|9.29|9.12|9.08|9.07||||8.88|8.82|8.6|8.66|8.59|8.64|8.65|8.47|8.59|8.57|8.59|8.68|8.75|8.91|9.44|9.77|9.93|||10.07|9.88|9.75|9.4|9.4|9.59|9.65|9.62|9.92|9.99|9.77|9.68|9.56|9.52|9.52|9.55|9.51|9.39|9.31|9.46|9.45|9.55|9.59|9.62|9.58|9.87|9.72|9.8|9.41|9.4|9.58|9.28|9.51|||||||9.31|9.11|8.66|8.56|9.12|9.2|9.62|10|10.32|10.38|10.34|9.9|9.85|10.51|10.71|10.72|11.25|11.42|11.51|11.86|11.78|11.55|11.6|11.95|12.28|12.21|12.19|12.25||11.95|11.95|12.08|12.03|12.07|11.87|11.82|11.9|11.93|11.95|12.15
07122|101130|/equities/cits|SHANGHAICOMP/EMCONSGROWTH||70.34|69.2|68.69|68.75|68.65|70.44|70.37|70.79|70.4|71.53|72.5|74.31|75.96|76.42|74.58|78.51|76.96|73.7|73.52|70.5|69.98|68.83|68.8|71.02|70.52|70|69.07|70.58|69.57|68.86|70|67.32|67.52|71|72.51|74.33|78.02|81.19|84.92||||||77.2|70.18|63.81|59.69|57.33|54.78|54.9|56.15|54.73|||55.7|55.8|55.5|55.71|56.59|58.68|58.95|59.39|59.49|60.31|62|59.55|62.4|60.6|61.54|61.44|61.79|62.3|63.22|64.21|63.88|64.58|64.3|64.18|64.77|66.5|66.83|67.6|68.35|68.53|67.93|68.48|69.02|65.63|67.12|67.75|67.7|67.38|69.38|69.93|70.03|71.1|71.9|68.52|67.55|69.78|67.86|64.77|63.4|65.88|67.8|66.88|67.99|63.19|62.75|63.35|64.33|64.58|65.38|65.2|65.55|67.26|69.16|70.51|69.07|69.58|71.41|71.63|72.15||73.38|74.16|74.38|73.47|71.28|72.09|72.35|73.55|73.4|74.15|75.6|77.74|78.68|78.4|78.95|76.63|74.8|74.3|74.58|73.66|75.14|74.87|75.4|75.92|77.47||||76.4|77.1|74.33|72.69|72.66|72.8|73.27|75.47|77.24|77.2|77.31|77.97|78.2|78.69|82|84.25|84.36|||85.49|87.28|87.5|86.29|87.29|84.95|85.66|85.99|86.19|88.39|88.13|89.41|90.74|91.48|89.67|88.49|87.88|84.93|82.62|85.09|85.59|85.94|86.55|87.05|87.1|88.88|86.2|87.4|88.13|87.59|88.44|85.93|89.68|||||||85.65|84.85|82.71|79.53|81.15|82.3|82.5|84.9|88.98|87.06|87.96|82.68|82.68|84.5|85.21|84.25|82|82.61|84.9|82.38|83|83.5|82.94|77.79|79.28|80.63|81.12|83.88||85.18|85.85|80.98|79.64|79.64|80.18|80.66|77.15|77.44|78.15|80.3
07123|100408|/equities/fiber-glass|SHANGHAICOMP||11.48|11.85|11.09|10.85|10.97|10.86|10.94|10.99|11|11.26|11.39|11.64|11.62|11.82|11.6|11.9|11.87|11.56|11.49|11.43|11.49|11.42|11.44|11.66|11.62|11.37|10.74|10.91|10.6|10.69|10.5|10.53|10.55|10.86|11.09|11.34|11.6|11.7|12.94||||||11.86|10.79|10.34|10.12|9.85|9.48|9.35|9.6|9|||9.24|9.38|9.18|9.19|9.23|9.46|9.45|9.65|9.75|10.01|10.25|9.8|9.81|9.92|10.39|10.39|10.2|10.15|10.2|10.29|10.26|10.31|10.24|10.21|10.26|10.59|10.48|10.49|10.57|10.7|10.91|10.86|10.7|10.45|10.85|10.89|10.55|10.27|10.51|10.61|10.59|10.62|10.62|10.46|10.59|10.68|10.62|10.33|10.28|10.78|10.76|10.8|10.91|11.38|11.29|11.29|11.27|11.19|11.02|10.81|10.88|10.97|11.14|11.18|11.08|11.18|11.56|11.63|11.58||11.65|11.7|11.68|11.61|11.67|11.81|11.92|11.99|12.24|12.47|12.67|12.72|12.8|12.66|12.97|12.72|12.88|12.77|13.09|13.04|13.12|12.73|12.82|12.94|12.68||||12.29|12.22|11.99|12.3|12.25|12.44|12.94|12.44|12.05|11.44|11.34|11.54|10.71|10.86|10.88|10.97|11.16|||11.47|11.25|11.28|10.83|10.59|10.79|10.88|10.66|9.87|10.05|10.08|10.24|10.33|10.25|10.16|10.3|10.46|9.88|9.91|9.98|9.99|9.99|10.12|10.07|10.03|10.22|9.94|10.07|10.03|10.03|10.16|10.03|9.95|||||||9.83|9.81|9.41|8.98|9.38|9.53|9.47|9.53|9.84|9.72|9.58|9.08|8.81|9.06|9.16|9.06|9.34|9.45|9.53|9.57|9.45|9.45|9.39|9.47|9.75|9.74|9.8|9.93||9.94|9.93|9.64|9.73|9.7|9.73|9.73|9.81|9.88|10.02|10.2
07124|1009372|/equities/china-kings-resources-group-co-ltd|SHANGHAICOMP||24.1|24.35|24.24|24.39|24.51|25.33|25.54|25.76|25.45|26|26.61|27.9|27.88|28.23|28.14|28.5|28.78|29.38|28.64|26.5|27.15|26.24|27.17|27.17|26.89|26.95|26.3|26.77|25.71|25.85|26.18|25.6|25.58|26.91|27.45|27.85|28.5|29.38|32.22||||||29.98|28.25|27.17|26.39|25.92|23.96|23.42|23.67|23.18|||23.41|23.5|23.15|22.42|22.82|23.33|23.68|23.38|23.41|23.86|24.29|23.25|22.68|23.48|24.15|23.94|23.95|24.37|24.5|24.68|25.24|25.54|25.45|25.6|25.76|26.13|26.18|26.05|26.45|26.9|26.98|27.06|27.14|25.43|25.45|25.25|25.08|25.2|25.99|26.05|26.29|26.4|26.48|25.72|26.11|27.15|27.54|27.18|26.76|26.66|26.8|27.47|27.8|28.23|28.5|28.55|29.05|29.05|28.7|28.8|29.04|29.28|30.01|30.26|30.15|30.1|30.39|30.89|31.12||31.5|31.95|32.26|32.48|32.38|32.69|32.87|32.98|32|32.18|32.36|32.8|33.18|33.45|34.06|33.71|34.46|35.32|35.08|34.5|35.5|35.44|35.68|36.08|33.57||||34.07|32.69|32.28|30.25|30.48|30.96|32.95|31.12|31.33|31.23|31.74|31.79|31.9|31.8|32.07|32.47|33.15|||32.95|32.77|31.42|31.1|30.46|30.51|30.5|30.6|30.9|31.29|31.45|32.21|31.17|31.25|30.5|29.88|30.23|30.58|28.19|28.72|28.31|28.35|28.87|28.44|27.98|28.18|27.25|27.45|26.86|27.08|27.53|27.55|26.81|||||||27.63|25.95|23.89|22.5|23.34|24|24.76|25.39|25.9|26.22|26.2|25.36|24.48|24.37|25.13|24.66|25.66|26.03|26.3|26.38|25.96|25.53|25.6|26.41|27.19|27.24|27.18|27.43||27.29|26.92|26.01|25.81|26.09|26.26|25.69|25.69|25.76|26.07|26.41
07125|100874|/equities/cec-corecast|SHANGHAICOMP||27.2|27.69|27.3|27.06|27.89|28.52|28.6|27.55|27.27|28.1|28.9|30.3|30.5|31.45|32.15|31.98|30.88|31.82|32.25|31.9|33.03|33.61|33.29|32.29|34.99|32.78|31.09|31.08|28.78|27.98|26.9|25.68|26.06|26.55|26.57|27.49|28.27|27.52|27.63||||||25.15|22.88|22.1|22.3|21.6|21.3|21.37|21.9|21.68|||21.99|22.07|21.69|21.48|20.48|20.31|20.47|20.52|21.98|20.22|20.38|19.97|19.69|19.5|19.8|19.82|19.97|19.96|20.33|20.78|19.28|18.99|19.32|19.55|19.36|19.49|20.09|20.31|19.98|20.64|21.02|21.29|19.89|19.17|19.83|18.28|17.88|18.12|18.39|18.65|18.5|18.33|18.36|17.98|18.09|18.25|18.24|18.1|18.14|18.42|18.44|19|19.2|19.5|19.65|19.8|19.23|19.27|19.29|19.7|20.36|21.29|21.36|20.44|20.4|20.7|20.97|20.88|20.48||20.66|20.25|20.48|19.76|19.98|19.3|19.18|18.96|19.03|19.41|20.15|21.12|20.08|20.39|20.61|20.4|20.45|20.37|20.47|21.4|22|22.34|21.68|21.72|21.33||||21.81|21.75|22.19|21.87|22.2|22.78|22.87|21.23|21.05|20.6|21.24|21.5|20.9|21.16|21.11|20.94|21.12|||21.58|21.79|21.98|21.54|21.06|21.5|22.18|22.81|23|23.23|23.23|23.63|23.23|23|23.21|23.6|22.95|23.37|22.32|22.47|23.04|23.04|22.82|22.5|22.15|22.36|22|22.08|21.95|21.33|21|20.63|20.85|||||||21.67|20.32|18.77|18.27|19.61|19.81|20.3|21.12|21.66|21.95|21.66|20.08|19.54|20.82|21.15|21.44|22.58|23.44|24.2|25.14|24.63|24.02|24.4|25.1|26.19|27.18|27.25|27.45||25.2|25|25.28|25.5|25.64|24.62|22.41|22.96|23.11|23.45|23.74
07126|1162087|/equities/china-master-logistics|SHANGHAICOMP||10.67|11.08|11.07|10.97|11.15|10.63|10.35|10.28|10.04|10.05|10.07|10.18|10.26|10.15|9.94|10.22|10.11|9.9|9.88|9.77|9.84|9.86|9.91|10.05|9.99|9.93|9.86|10.01|9.98|10.04|9.9|10.56|10.74|10.45|10.36|9.82|9.71|10|10.79||||||9.85|9.13|8.87|8.81|8.56|8.3|8.29|8.26|8.14|||8.2|8.27|8.29|8.28|8.3|8.47|8.46|8.45|8.49|8.55|8.54|8.39|8.52|8.55|8.53|8.44|8.52|8.51|8.68|8.62|8.68|8.71|8.83|8.74|8.74|8.82|8.77|8.84|8.89|8.98|9|9.02|8.88|8.69|8.62|8.55|8.46|8.44|8.63|8.55|8.61|8.62|8.75|8.88|8.97|9.05|8.96|8.88|8.78|8.84|8.82|8.98|9.05|9.17|9.34|9.34|9.31|9.29|9.07|9.24|9.33|9.37|9.42|9.31|9.48|9.38|9.6|9.5|9.49||9.52|9.84|9.88|10.04|10.25|10.08|10.1|9.88|10.07|10.39|9.9|10.08|10.24|10.26|10.43|10.29|10.16|10.54|10.71|11.38|11.37|11.78|10.87|10.99|10.84||||10.5|10.75|11.07|11.28|10.64|9.9|9.93|9.97|9.66|9.45|9.48|9.79|9.67|9.48|9.49|9.74|10.65|||11.42|10.38|9.46|9.91|9.34|8.68|8.69|8.81|8.93|9|8.96|8.84|8.72|8.58|8.56|8.55|8.43|8.28|8.2|8.32|8.25|8.22|8.39|8.22|8.2|8.7|8.86|8.65|8.27|8.23|8.34|8.07|8.12|||||||7.6|7.32|7.4|7.77|8.43|8.49|8.99|9.38|9.75|9.8|9.44|9.34|8.95|9.45|9.64|9.84|10.12|10.28|10.44|10.53|10.37|10.37|10.35|10.35|10.76|10.79|10.75|10.78||10.46|10.47|10.83|10.94|11.11|11.85|12.2|13.16|11.96|10.87|9.95
07127|100670|/equities/cn-national-me|SHANGHAICOMP||34.68|34.68|34.68|35.17|35.19|36.33|36.5|36.72|35.15|35.21|34.7|36|35.17|36.2|33.55|33.62|33.19|32.7|32.58|32.28|32.38|31.84|31.38|32.06|31.87|31.89|33.33|33.8|33.54|32.89|33.48|33.15|33.45|33.79|33.42|33.77|34.41|35.29|38||||||34.61|32.1|31|30.75|30.15|28.24|27.65|28.16|27.89|||27.9|28.5|28.65|29.87|29.95|29.27|29.5|29.5|29.01|29.4|29.99|29.86|30.08|30.25|31.14|31.15|32.75|33.67|34.15|34.29|33.9|34.03|34.04|34.24|34.49|34|34.38|34.2|34.24|34.2|33.76|33.81|33.84|32.35|32.24|32.45|32.1|32.5|32.12|32.24|31.92|32|31.69|31.16|31.15|30.89|30.91|30.77|30.77|30.79|30.75|30.75|31.2|31.53|31.7|30.98|31.3|31.36|31.54|31.35|31.54|32.08|32.07|32.46|33.05|33.05|32.75|34.11|34.49||35.56|35.99|35.48|35.18|34.89|34.67|34.55|34.6|35.35|35.48|35.04|34.71|35.47|35.74|35.85|36.19|36.88|37.25|37.8|37.12|36.58|36.59|36.09|36.18|35.6||||35.46|34.9|35.16|35.04|34.84|35.32|36.25|35.83|36|35.68|35.36|35.1|33.84|34.01|33.7|33.65|34.11|||34.26|33.75|33.18|33.3|32.25|32.51|31.42|32|31.72|31.57|29.88|30.58|30.58|30.43|30.77|30.75|30.73|30.58|30.52|30.76|31.16|31.68|31.95|31.75|31.5|31.88|31.46|32.12|32.49|32.01|32.26|31.99|31.84|||||||33.33|32|30.62|29.56|29.12|30.28|30.39|30.92|31.5|31.5|31.12|28.4|28.19|29.24|29.96|29.9|29.68|29.81|29.96|29.86|29.6|29.88|29.66|29.65|29.98|29.99|29.54|29.39||28.7|28.6|28.6|28.48|28.61|28.51|28.4|29.09|28.4|28.88|28.7
07128|100325|/equities/china-meheco|SHANGHAICOMP||11.84|11.88|11.64|11.73|11.91|12.34|12.4|12.64|12.57|12.93|12.62|13.2|13.88|13.11|11.99|12.06|11.87|11.76|11.76|11.6|11.55|11.41|11.5|11.64|11.58|11.38|11.55|11.46|11.16|11.1|11.19|11.06|11.1|11.21|11.2|11.5|11.9|12.13|12.81||||||11.75|10.83|10.47|10.29|10.04|9.86|9.8|9.86|9.73|||9.83|9.96|9.92|10.12|10.13|10.13|10.15|10.16|10.11|10.15|10.26|10.14|10.14|10.15|10.06|10.13|10.17|10.22|10.45|10.73|10.54|10.62|10.52|10.77|10.96|10.68|10.7|10.59|10.59|10.58|10.55|10.42|10.35|10.18|10.16|10.22|10.15|10.18|10.3|10.28|10.21|10.21|10.18|10.1|10.15|10.21|10.18|10.06|10.06|10.24|10.22|10.24|10.32|10.29|10.3|10.19|10.15|10.29|10.22|10.4|10.5|10.63|10.7|10.7|10.74|10.7|10.8|10.82|10.79||10.75|10.88|10.99|10.96|10.88|10.94|10.85|10.88|10.94|10.95|10.94|11.11|11.15|11.17|11.25|11.19|11.3|11.52|11.53|11.45|11.44|11.42|11.47|11.38|11.34||||11.26|11.4|11|10.99|10.93|11.04|11.25|11.25|11.35|11.44|11.63|10.88|10.74|10.8|10.92|10.94|11.03|||11.09|11.16|11.15|11.01|10.95|10.98|11|11.13|11.3|11.39|11.4|11.5|11.44|11.37|11.6|11.36|11.48|11.24|11.17|11.24|11.3|11.46|11.54|11.43|11.43|11.79|11.49|11.49|11.45|11.45|11.6|11.51|11.33|||||||11.69|11.48|11.06|10.5|10.87|11.17|10.97|11.21|11.68|12.24|11.2|10.2|10.1|10.37|10.49|10.57|10.83|10.79|10.81|10.82|10.76|10.76|10.89|11.02|11.19|11.22|11.32|11.24||11.18|11.12|10.96|11.08|11.11|11.17|11.18|11.25|11.36|11.54|11.71
07129|101128|/equities/merchants-ship|SHANGHAICOMP||6.35|6.45|6.5|6.56|6.6|6.75|6.83|6.81|6.78|6.86|6.93|6.94|6.97|7.04|6.94|7.04|6.92|6.84|6.83|6.89|6.91|6.79|6.85|7.01|7.05|7.03|7.12|7.21|7.29|7.3|7.14|7.2|7.15|7.53|7.68|7.49|7.73|7.93|8.83||||||8.15|7.67|6.98|7.16|7.04|6.84|6.73|6.64|6.59|||6.47|6.42|6.42|6.58|6.67|6.96|7.2|7.36|7.45|7.56|7.76|7.96|8.45|8.48|8.32|8.23|8.21|8.24|8.33|8.32|8.24|7.72|7.72|7.84|7.8|7.64|7.88|7.96|7.75|7.83|7.92|7.94|7.84|7.76|7.83|7.82|8.19|8.28|8.35|8.26|8.12|8.09|8.08|8.18|8.04|8.27|8.31|8.47|8.5|8.79|8.88|8.65|8.77|8.89|8.8|8.5|8.33|8.43|8.53|8.63|8.75|8.71|8.44|8.45|8.44|8.67|8.9|8.76|9.36||9.36|9.21|9.14|9.1|9.2|9.13|9.31|9.53|9.56|9.55|9.21|9.22|9.39|9.52|9.5|9.2|9.85|9.95|9.53|9.55|9.21|9.22|8.86|8.72|8.68||||8.75|8.55|8.77|8.7|8.55|8.77|9.04|9.06|8.77|8.74|8.7|8.7|8.54|8.12|8.13|8.07|8.3|||8.34|8.25|8.12|8.03|7.8|7.86|7.84|7.83|7.83|7.84|7.86|7.98|7.8|7.53|7.42|7.32|7.5|7.55|7.62|7.56|7.67|7.71|7.76|7.27|7.21|6.89|6.88|6.96|7.17|7.12|7.13|7.19|7.13|||||||6.78|6.75|6.59|6.41|6.42|6.55|6.66|6.75|6.88|6.8|6.64|6.55|6.45|6.48|6.58|6.62|6.75|6.72|6.82|6.6|6.4|6.34|6.46|6.57|6.58|6.54|6.38|6.08||5.89|5.99|6.13|5.92|5.96|6.11|5.97|6.03|6.1|6.08|5.71
07130|101021|/equities/china-merchant|SHANGHAICOMP||19.97|19.18|19.08|19.14|19.2|19.94|20.05|19.96|19.92|20.25|20.66|21.08|21.04|21.6|21.48|22.83|22.4|21.04|20.35|19.56|19.35|19.83|19.44|19.95|19.78|20.06|20.05|20.42|20.5|20.5|20.92|19.6|19.7|20.48|20.44|20.77|22.91|23.52|21.38||||||19.44|17.67|16.61|16.4|15.82|15.14|15.24|15.26|15.09|||15.1|14.96|15.09|15.12|15.25|15.33|15.05|15.01|15.08|14.67|14.8|14.89|14.85|14.95|15.02|15.1|15.03|15.08|15.09|15.11|15.04|14.95|14.78|14.77|14.72|14.84|14.91|14.84|14.84|14.92|14.95|15.01|15.27|14.66|14.78|14.65|14.54|14.59|14.74|14.94|14.74|14.62|14.38|14.13|14.27|14.2|14.2|14.03|13.84|13.76|13.83|13.97|13.94|13.85|13.89|14.3|14.26|14.26|14.32|14.33|14.35|14.3|14.45|14.46|14.42|14.29|14.16|14.11|14.25||14.32|14.33|14.3|14.25|14.21|14.36|14.32|14.4|14.42|14.39|14.44|14.68|14.74|14.77|14.9|14.75|14.71|15|14.9|14.94|14.8|14.73|14.77|14.78|14.87||||14.88|15.17|15.24|14.5|14.39|14.45|14.49|14.37|14.35|14.03|13.98|13.99|13.86|13.74|13.9|13.95|14.07|||14.22|14.23|14.14|14|13.91|14|13.95|14|14.17|14.28|14.11|14.24|14.3|14.03|14.09|14.19|14.32|14.19|14.05|14.13|14.2|14.15|14.18|14.15|14.1|14.25|14.05|14.11|14.21|14.23|14.36|14.25|13.88|||||||14.09|13.98|14.08|13.65|13.48|13.58|13.57|13.68|13.7|13.59|13.49|13.36|12.95|13.15|13.12|13.18|13.2|13.11|13.06|13.15|13.22|13.24|13.25|13.48|13.63|13.63|13.64|13.66||13.7|13.71|13.63|13.49|13.53|13.54|13.59|13.87|13.91|13.97|14.05
07131|101168|/equities/china-molybden|SHANGHAICOMP||7.35|7.29|7.3|7.39|7.44|7.61|7.64|7.66|7.65|7.58|7.63|7.63|7.74|7.98|8.04|8.41|8.17|8.38|8.24|8.1|8.14|7.75|7.86|7.96|7.92|8.02|8.11|8.3|8.35|8.44|8.09|8.11|8.06|8.3|8.43|8.25|8.39|8.38|9.55||||||8.89|8.48|8.12|8.22|7.76|7.55|7.48|7.2|6.79|||6.73|6.63|6.7|6.79|6.84|7.02|7.02|7.09|7.42|7.44|7.57|7.5|7.66|7.68|7.65|7.48|7.49|7.45|7.57|7.62|7.52|7.27|7.23|7.22|7.18|7.16|7.03|7.17|7.12|7.24|7.32|7.7|7.51|7.31|7.46|7.39|7.32|7.57|8.21|8.35|8.47|8.67|9.16|9.21|9.25|9.07|9.1|9.09|9.11|9.05|9.13|8.96|8.63|8.73|8.68|8.57|8.3|8.34|8.45|8.35|8.6|8.63|8.53|8.27|8.37|8.31|8.31|8.33|8.27||8.48|8.42|8.23|8.57|8.43|8.45|8.74|8.88|8.75|8.58|8.29|8.29|8.5|8.98|9.15|8.81|9.33|9.45|9.58|9.34|9.25|9.13|8.99|9.15|8.85||||9.23|9.22|9.37|8.88|8.88|9.06|9.87|9.82|9.47|9.05|9.36|9.17|9.08|9.07|8.85|8.76|9.15|||8.8|8.45|8.61|8.45|8.28|8.05|7.98|7.98|7.65|7.83|7.76|7.91|7.97|7.75|7.35|6.95|6.75|6.84|6.81|6.83|6.45|6.37|6.36|6.27|6.16|6.13|6.19|6.41|6.38|6.15|6.12|6.11|5.99|||||||5.68|5.65|5.62|5.53|5.57|5.52|5.48|5.53|5.54|5.58|5.43|5.25|5.13|5.19|5.22|5.29|5.39|5.44|5.36|5.35|5.32|5.4|5.38|5.42|5.44|5.28|5.28|5.35||5.22|5.25|5.12|4.94|4.95|4.97|4.85|4.78|4.7|4.76|4.85
07132|101049|/equities/cn-chemical|SHANGHAICOMP||8.24|8.17|8.16|8.18|8.37|8.66|8.71|8.66|8.86|9.08|8.74|8.82|8.67|8.39|8.38|8.69|8.64|8.37|8.38|8.24|8.35|8.22|8.36|8.39|8.47|8.4|8.29|8.38|8.34|8.43|8.27|8.07|8.1|8.22|8.25|8.24|8.57|8.51|9.06||||||8.32|7.68|7.39|7.34|6.88|6.55|6.5|6.56|6.32|||6.36|6.41|6.36|6.33|6.34|6.55|6.54|6.53|6.56|6.82|6.94|6.8|6.9|6.95|6.99|6.97|7|7.05|7.2|7.22|7.29|7.27|7.28|7.21|7.22|7.27|7.19|7.33|7.32|7.38|7.6|7.66|7.59|7.64|7.44|7.47|7.43|7.38|7.45|7.65|7.65|7.57|7.57|7.47|7.47|7.78|7.91|7.68|7.77|7.85|7.88|8.01|7.95|8.25|8.32|8.31|8.11|8.11|8.08|8.18|8.21|8.19|8.21|8.14|8.14|8.13|8.08|8.12|8.55||8.53|8.63|8.61|8.65|8.39|8.39|8.5|8.49|8.58|8.22|8.11|8.2|8.12|8.04|7.93|8.05|8.17|7.93|8.08|7.96|7.66|7.65|7.35|7.38|7.26||||6.97|7.05|7.02|7.02|7.02|7.05|7.22|7.27|7.15|7.06|7.11|7.06|6.68|6.73|6.66|6.73|6.83|||6.79|6.79|6.8|6.75|6.7|6.71|6.7|6.75|6.77|6.84|6.84|6.93|7|6.92|6.96|6.92|7|7.09|7.06|7.18|7.21|7.08|7.14|7.27|6.99|7.01|6.95|7.13|7.01|6.81|6.84|6.71|6.51|||||||6.49|6.44|6.34|6.13|6.35|6.39|6.6|6.77|6.86|6.71|6.56|6.21|5.89|6.03|6.06|6.09|6.13|6.2|6.21|6.27|6.2|6.28|6.27|6.36|6.46|6.45|6.44|6.43||6.39|6.38|6.22|6.21|6.25|6.26|6.18|6.25|6.22|6.28|6.33
07133|954957|/equities/china-national-nuclear-power-co-ltd|SHANGHAICOMP||9.51|9.48|9.49|9.55|9.89|10.28|10.22|10.02|10.04|10.19|10.03|10.1|10.09|9.94|10.05|10.3|10.09|10.12|10.06|10.11|10.16|10.08|10.28|10.39|10.28|10.42|10.53|10.68|10.72|10.48|10.59|10.69|10.5|10.78|10.86|11.04|11.15|10.95|12.18||||||11.41|10.65|10.63|10.88|10.67|10.19|10.02|9.9|9.94|||9.85|9.85|10.21|10.28|10.3|10.41|10.38|10.43|11.04|11.04|11.12|11.35|11.51|11.27|11.36|11.5|11.48|11.29|11.5|11.33|11.13|11.15|11.14|10.89|10.94|10.84|11.07|11.14|10.96|11.02|11.22|11.29|11.56|12.04|12.03|12.17|12.29|12.2|11.82|11.76|11.73|11.6|11.64|11.54|11.4|11.44|11.47|11.49|11.52|11.42|10.93|10.99|11.06|11.04|11.08|10.68|10.73|10.57|10.63|10.6|10.44|10.41|10.29|10.16|10.09|10.42|10.61|10.37|10.52||10.43|10.43|10.28|10.18|10.15|9.7|9.9|9.8|9.91|9.66|9.59|9.67|9.58|9.44|9.38|9.24|9.11|9.32|9.29|9.35|9.18|9.14|9.15|9.27|9.29||||9.28|9.17|9.4|9.49|9.45|9.35|9.61|9.52|9.74|9.62|9.62|9.64|9.45|9.49|9.57|9.5|9.61|||8.92|8.98|9.22|9.2|8.97|8.95|8.85|8.9|8.88|8.7|8.7|8.68|8.74|8.71|8.74|8.71|8.99|9.36|9.28|9.11|9.12|9.11|8.98|8.73|8.72|8.61|8.58|8.78|8.91|8.81|8.88|8.96|8.62|||||||8.24|8.34|8.47|8.42|8.4|8.33|8.42|8.45|8.45|8.28|8.24|8.02|7.79|7.95|7.98|7.97|8.07|7.97|8.1|8.01|7.97|8.04|8.04|7.99|8.03|7.99|7.97|7.77||7.52|7.53|7.53|7.47|7.45|7.42|7.42|7.42|7.37|7.38|7.32
07134|100681|/equities/china-software|SHANGHAICOMP||56.71|56.5|53.5|53.9|53.9|58.01|60|56.38|56.77|57.68|63.25|66.8|73|71|72.2|65.7|59.73|55.63|50.57|47.1|50.05|46.46|48|44.5|43.2|41.83|42.24|43.8|42.4|43.88|44.25|42.77|40.52|42.15|41|42.2|44.95|48.81|46.1||||||41.91|38.15|35.98|35.83|34.97|36.47|37.27|35.64|33.98|||33.22|34|32.87|31.3|30.62|31.22|31.29|31.2|30.95|30.88|31.2|29.91|28.95|29.46|29.59|29.5|30.29|29.69|30.38|31|29.07|28.99|28.78|29.03|29.1|30.29|29.72|31.47|31.57|31.81|31.66|31.85|31.17|30.13|30.6|30.83|31.21|31.06|32.32|33.88|31.06|30.62|29.18|29.25|29.27|28.93|29.2|28.88|28.79|28.82|29.17|29.6|30.98|31.6|30.03|30.58|30|29.41|29.5|30.6|30.02|30.08|30.85|30.49|30.1|30.14|30.13|30.94|30.76||29.93|30.75|31.33|30.63|30.73|31.18|30.79|31.3|31.67|31.98|32.8|33.89|33.8|34.45|34.85|32|30.6|31.1|30.8|31.3|30.79|30.91|30.53|30.71|31||||30.29|30.35|29.3|29|28.88|28.6|28.64|29.06|29.53|29.23|29.36|29.86|29.68|29.81|29.9|30.13|30.49|||30.73|31.53|31.64|31|30.97|31.32|32.38|33.05|34.16|34.94|34.6|34.66|34.73|34.56|36.48|36.19|33.3|33.06|32.55|33.94|33.85|34.49|35.3|34.7|32.47|33.65|33.3|33.48|30.8|30.45|30.18|28.96|28.58|||||||28.38|27.24|25.99|25.38|27.25|27.44|27.94|28.96|29.8|29.38|29.45|27.27|27.2|27.86|28.65|28.57|29.03|29.24|29.57|30.12|30.38|29.73|33.19|33.85|34.85|35.24|35.51|36.32||36.37|36.2|37.17|35.8|37.13|38.17|39.42|37.98|38.5|38.66|39.2
07135|100366|/equities/rare-earth|SHANGHAICOMP||23.07|22.93|22.95|23.75|23.8|24.58|23.56|23.58|23.35|23.55|24.24|25.32|26.4|26.17|26.1|27.15|27.85|27.54|26.2|25.26|23.61|21.85|21.55|21.47|21.6|21.63|20.51|20.7|20.41|20.23|19.67|19.38|19.39|19.97|20.16|20.62|21.26|22.3|22.69||||||20.63|18.76|17.7|17.54|17.03|16.77|16.65|16.64|16.26|||16.55|16.72|16.74|16.79|16.88|17.03|17.12|17.01|17.16|16.92|16.96|16.87|16.38|16.6|16.7|16.75|17|17.05|17.1|17.11|17.08|17.08|16.95|16.95|16.96|17.15|17.15|17.35|17.47|17.73|17.58|17.65|17.53|17.17|17.26|17.29|17.14|17.15|17.62|17.79|17.5|17.15|17.13|17.08|17.01|17.39|17.56|17.37|17.18|17.4|17.29|17.55|17.59|17.9|18.3|17.29|17.26|17.28|17.09|17.14|17.36|17.84|18.34|18.42|18.15|18.07|18.28|18.35|18.18||18.33|18.53|18.59|18.65|18.89|19.15|19.39|19.58|19.35|19.23|19.39|19.83|20.19|20.44|20.4|19.99|20.08|20.29|20.35|20.41|20.82|20.73|20.5|20.55|19.85||||19.88|20.08|19.93|19.84|19.68|19.74|20.44|20.48|20.5|20.43|20.72|20.48|20.58|20.88|21.4|21.8|21.5|||21.5|20.28|20.07|19.57|19.26|19.3|19.6|19.95|20.24|20.62|20.45|21.15|20.2|19.96|19.96|19.9|19.85|19.98|19.64|20.3|19.13|19.72|19.34|19.23|18.85|19.45|18.69|18.8|18.67|18.65|18.75|18.5|18.76|||||||19.77|19.12|17.39|16.29|16.98|17.14|17.39|17.83|18.1|18.17|18.07|17.58|17.38|17.58|17.85|17.66|17.94|18.11|18.4|18.66|18.73|18.73|18.4|18.61|18.98|19.15|19.3|19.54||19.49|19.51|18.89|18.98|19.1|18.8|18.11|18.08|18.29|18.87|19.2
07136|994520|/equities/china-nuclear-engineering-corp-ltd|SHANGHAICOMP||8.77|8.72|8.66|8.6|8.77|9.43|9.28|9.05|9.04|9.44|9.18|9.38|9.42|9.67|9.63|9.87|9.47|9.33|9.06|9.06|8.94|8.68|8.72|8.87|8.86|8.67|8.92|9.01|8.74|8.53|8.51|8.68|8.37|8.59|8.59|8.6|8.82|8.55|9.14||||||8.38|7.7|7.53|7.43|7.2|7.01|6.98|6.99|6.86|||6.9|6.9|6.89|6.94|6.85|6.98|7|7.12|7.33|7.59|7.63|7.68|7.76|7.83|7.94|8.03|7.9|7.98|8.45|8.37|8.37|8.37|8.05|7.82|7.88|7.91|7.83|7.9|8.02|8.12|8.2|8.16|8.05|7.92|7.8|7.64|7.71|7.74|7.79|7.96|8.08|8.06|8.14|8.18|8.18|8.17|8.02|8.02|8.03|8.02|8.11|8.24|8.42|8.49|8.53|8.29|8.17|8.21|8.12|8.35|8.4|8.32|8.5|8.45|8.41|8.27|8.3|8.16|8.22||8.21|8.45|8.52|8.24|8.19|8.01|7.8|7.89|7.93|7.73|7.78|7.79|7.87|7.92|8.02|7.96|8.05|8.12|8.1|8.04|7.98|7.94|7.86|7.96|7.92||||7.85|7.8|7.65|7.69|7.71|7.94|8.24|8.07|7.84|7.85|7.74|7.44|7.17|7.23|7.21|7.29|7.37|||7.26|7.26|7.26|7.17|7.09|7.16|7.14|7.25|7.45|7.49|7.45|7.28|7.31|7.14|7.22|7.23|7.31|7.33|7.24|7.32|7.37|7.22|7.3|7.3|7.24|7.28|7.08|7.08|7.12|7.1|7.2|7.05|7.08|||||||7.28|7.13|6.72|6.45|6.82|6.77|6.99|7.14|7.4|7.07|7.03|6.58|6.27|6.48|6.57|6.68|6.88|6.91|6.93|6.97|6.87|6.91|6.94|7.02|7.09|7.19|7.23|7.12||6.94|6.9|6.82|6.73|6.8|6.84|6.79|6.82|6.85|6.95|6.96
07137|101121|/equities/china-oilfield-ss|SHANGHAICOMP||14.99|14.96|15|15.15|15.29|15.44|15.55|15.53|15.64|15.85|15.68|15.73|15.57|15.8|15.68|16.27|16.18|16.35|15.73|15.58|15.6|15.23|15.39|15.87|15.6|15.53|15.61|15.76|15.56|15.5|15.65|15.46|15.4|15.79|16.05|16.23|16.42|17.08|17.69||||||16.12|14.88|14.47|14.42|13.9|13.49|13.53|13.44|13.4|||13.35|13.32|13.33|13.58|13.76|14.05|14.08|14.26|14.75|14.85|14.97|14.68|14.77|14.45|14.39|14.32|14.24|14.33|14.61|14.81|14.64|14.72|14.8|14.93|14.8|14.83|14.85|14.79|14.45|14.55|15|15.36|15.19|15.1|15.28|15.25|15.17|15.37|15.61|15.55|15.68|15.75|15.99|16.15|16.1|16.36|16.23|16.33|16.33|16.3|16.46|16.71|17.1|17.63|17.65|17.3|17.11|17.24|17.36|16.92|17.09|17.46|17.34|17.12|17.13|17.02|17.2|17.09|17.83||18|17.75|17.9|17.89|18.15|18.5|18.74|18.62|18.74|18.38|18.09|17.78|18.38|18.8|18.95|18.26|18.53|18.28|18.57|18.62|18.42|18.35|18.26|18.66|18.32||||18.43|18.59|19.09|18.7|18.67|18.64|19.3|19.86|19.4|19.52|19.22|19.4|19.16|19.03|18.88|18.51|18.98|||19.99|19.99|20.01|19.02|17.6|17.03|16.27|16.27|16.12|16.1|15.98|15.93|15.83|15.38|14.85|14.35|14.47|14.87|14.94|15|14.7|14.6|14.7|14.76|14.6|14.72|14.66|14.99|15.1|15.1|14.88|14.67|14.67|||||||14.2|14.51|14.57|14.58|15.3|15.49|15.51|15.51|15.6|15.36|15.02|14.34|14.15|14.65|14.65|14.76|15.19|15.07|15.09|14.88|14.82|14.94|14.99|14.89|14.97|15.05|14.94|14.89||14.67|14.68|14.73|14.42|14.33|14.24|14.09|14.33|14.19|14.21|14.32
07138|100548|/equities/tianli-tech|SHANGHAICOMP||3.72|3.73|3.64|3.66|3.71|3.79|3.86|3.85|3.86|3.89|3.68|3.71|3.77|3.72|3.72|3.87|3.83|3.74|3.73|3.68|3.63|3.58|3.54|3.61|3.63|3.49|3.5|3.57|3.5|3.49|3.52|3.51|3.52|3.56|3.61|3.68|3.85|3.7|3.96||||||3.62|3.35|3.25|3.21|3.05|2.9|2.89|2.9|2.87|||2.91|2.93|2.94|2.99|3.02|3.07|3.08|3.13|3.29|3.26|3.25|3.22|3.27|3.3|3.26|3.21|3.29|3.33|3.4|3.41|3.36|3.37|3.36|3.35|3.29|3.28|3.23|3.19|3.2|3.24|3.23|3.24|3.19|3.08|3.07|3.04|3.01|3.02|3.07|3.06|3.1|3.12|3.14|3.13|3.14|3.17|3.1|3.06|3.09|3.15|3.16|3.19|3.2|3.2|3.18|3.15|3.09|3.11|3.11|3.14|3.17|3.18|3.17|3.14|3.13|3.13|3.14|3.15|3.21||3.19|3.19|3.26|3.26|3.27|3.32|3.37|3.4|3.42|3.42|3.4|3.44|3.5|3.55|3.59|3.48|3.49|3.54|3.54|3.56|3.47|3.43|3.41|3.46|3.45||||3.43|3.41|3.38|3.37|3.4|3.43|3.53|3.6|3.46|3.49|3.67|3.5|3.41|3.46|3.4|3.43|3.48|||3.45|3.39|3.34|3.31|3.15|3.14|3.16|3.23|3.22|3.25|3.26|3.24|3.23|3.2|3.22|3.19|3.23|3.29|3.26|3.26|3.2|3.22|3.23|3.28|3.22|3.27|3.19|3.21|3.22|3.19|3.22|3.15|3.19|||||||3.23|3.09|2.94|2.91|3.07|3.1|3.24|3.29|3.47|3.21|3.15|2.93|2.8|2.86|2.89|2.89|2.96|3.01|3.02|3.03|2.99|3|3.03|3.09|3.13|3.13|3.1|3.08||3.05|3.05|3.02|3|3|3.04|3.03|3.09|3.07|3.1|3.14
07139|1043298|/equities/china-publishing-media|SHANGHAICOMP||8.41|8.65|8.54|9.1|8.82|9.2|9.5|9.2|8.91|9.52|8.65|8.85|8.09|7.58|7.65|7.59|7.16|7.05|6.94|6.78|6.84|6.88|7.05|7.45|7.11|6.98|6.84|7.02|7.18|6.97|6.7|6.66|6.66|6.73|6.68|6.78|7.28|7.16|7.84||||||7.19|6.67|6.38|6.28|6.03|5.83|5.83|5.82|5.74|||5.9|5.74|5.69|5.74|5.77|5.87|5.89|5.8|5.82|5.95|5.96|5.72|5.73|5.66|5.73|5.76|5.89|6.03|6.12|6.02|5.97|6.05|5.89|5.84|5.88|5.97|5.95|6|5.94|6.01|5.98|5.97|5.92|5.68|5.68|5.61|5.54|5.49|5.73|5.73|5.74|5.67|5.7|5.6|5.64|5.78|5.73|5.78|5.78|5.99|5.98|6.06|6.08|6.1|6.06|6.04|6.11|6.08|5.82|5.92|6.07|6.18|6.31|6.35|6.43|6.44|6.41|6.41|6.17||6.18|6.21|6.31|6.59|6.64|6.58|6.59|6.67|6.69|6.77|6.84|7.02|7.07|7.1|7.1|7.02|7.06|7.08|7.17|7.11|7.29|7.3|7.38|7.52|7.51||||7.49|7.5|7.41|7.36|7.7|7.28|7.31|7.59|7.81|7.92|7.85|7.55|7.42|7.6|7.4|7.47|7.52|||7.85|8.23|8.22|8.15|8.32|8.56|8.93|9.66|9.61|9.1|8.52|8.32|8.17|8.02|8.21|8.43|8.12|8.08|8.08|8.15|8.24|8.51|8.3|8.3|8.01|8.3|8.14|7.92|7.93|7.74|7.74|8.11|7.43|||||||7.09|6.77|6.73|7.06|7.7|7.81|8.28|8.14|8.59|8.43|8.05|7.37|7.13|7.39|7.49|7.31|7.47|7.56|7.62|7.7|7.72|7.68|7.89|7.95|8.1|8.14|8.2|8.25||8.17|7.81|7.85|8.04|8.28|8.99|9.1|9.53|9.74|9.88|10.24
07140|100685|/equities/china-railway|SHANGHAICOMP||8.36|8.33|8.18|8.18|8.23|8.53|8.53|8.47|8.66|8.98|8.47|8.52|8.52|8.55|8.58|8.73|8.66|8.56|8.42|8.28|8.36|8.15|8.21|8.28|8.26|8.23|8.3|8.38|8.22|8.15|8.2|8.17|8.2|8.22|8.22|8.37|8.83|8.48|9.09||||||8.35|7.73|7.52|7.32|7.05|6.8|6.79|6.83|6.73|||6.73|6.77|6.73|6.77|6.74|6.81|6.79|6.85|6.85|6.89|6.96|6.94|7|7.03|7.08|7.08|7.22|7.21|7.36|7.44|7.48|7.5|7.55|7.48|7.39|7.49|7.42|7.43|7.5|7.57|7.57|7.64|7.5|7.34|7.34|7.24|7.21|7.22|7.22|7.22|7.24|7.18|7.15|7.18|7.21|7.3|7.27|7.15|7.16|7.28|7.36|7.49|7.52|7.48|7.48|7.4|7.37|7.38|7.39|7.48|7.54|7.59|7.66|7.63|7.58|7.53|7.64|7.64|7.74||7.78|7.83|7.89|7.9|7.85|7.84|7.87|7.87|7.96|7.98|8.01|8.04|8.11|8.13|8.13|8.08|8.2|8.17|8.38|8.25|8.14|8.13|8.05|8.11|8.12||||7.94|7.98|7.93|7.86|7.89|8.05|8.28|8.27|8.32|8.24|8.23|8.2|7.77|7.77|7.71|7.71|7.8|||7.76|7.81|7.78|7.61|7.71|7.82|7.77|7.86|7.81|7.91|7.9|8.05|8.11|7.99|8.08|8.02|8.18|8.33|8.12|8.27|8|8|8.1|8.11|7.92|7.96|7.83|7.9|7.74|7.72|7.87|7.67|7.79|||||||7.98|7.78|7.25|6.99|7.34|7.45|7.66|7.8|8|7.71|7.65|7.16|6.8|7.07|7.17|7.27|7.44|7.47|7.42|7.47|7.39|7.41|7.39|7.42|7.55|7.52|7.53|7.54||7.47|7.45|7.32|7.34|7.32|7.34|7.35|7.38|7.38|7.47|7.53
07141|100373|/equities/tielong-log|SHANGHAICOMP||6.64|6.76|6.77|6.53|6.37|6.58|6.5|6.39|6.37|6.33|6.27|6.31|6.41|6.29|6.3|6.42|6.4|6.3|6.3|6.25|6.32|6.18|6.25|6.26|6.33|6.02|5.98|6.04|5.97|6.01|6.01|5.97|5.98|6.03|6.08|6.18|6.3|6.31|6.87||||||6.3|5.82|5.61|5.54|5.37|5.21|5.24|5.27|5.16|||5.24|5.25|5.21|5.27|5.3|5.38|5.35|5.34|5.36|5.43|5.59|5.72|5.81|5.88|5.94|5.91|5.85|5.91|6.02|6.02|6.08|6.07|6.09|6.09|6.08|6.16|6.17|6.24|6.12|6.22|6.26|6.32|6.28|6.18|6.03|6.03|5.94|5.91|6.11|6.63|6.31|5.87|5.92|5.95|5.98|6|5.98|5.95|5.97|5.93|5.92|6.02|6.08|6.1|6.06|6.03|6.03|6.02|5.99|6.04|6.09|6.12|6.18|6.18|6.13|6.11|6.27|6.26|6.33||6.35|6.29|6.42|6.4|6.4|6.41|6.44|6.4|6.43|6.45|6.4|6.45|6.57|6.6|6.59|6.59|6.62|6.68|6.77|6.59|6.54|6.55|6.45|6.42|6.49||||6.2|5.99|5.94|5.96|5.9|5.91|5.96|6.02|6|5.97|5.94|5.98|5.9|5.85|5.82|5.81|5.88|||5.87|5.83|5.79|5.72|5.68|5.69|5.68|5.81|5.77|5.79|5.77|5.78|5.77|5.7|5.71|5.65|5.67|5.66|5.63|5.69|5.63|5.63|5.68|5.71|5.69|5.81|5.78|5.91|5.63|5.62|5.67|5.55|5.64|||||||5.71|5.44|5.31|5.26|5.53|5.54|5.75|5.88|5.96|5.97|5.89|5.66|5.44|5.7|5.78|5.97|6.13|6.24|6.37|6.2|6.08|6.1|6.09|6.17|6.32|6.33|6.32|6.34||6.12|6.14|6.3|6.29|6.33|6.55|6.51|6.6|6.48|6.66|6.35
07142|100768|/equities/shanghai-3f|SHANGHAICOMP||10.91|11.23|10.92|10.68|10.41|10.87|10.8|10.84|10.27|10.9|11.39|11.49|11.21|11.47|11.52|11.35|11.2|11.83|10.98|11.04|12.1|13.14|12.6|12.45|12.16|11.14|10.58|10.68|10.32|9.8|9.95|9.78|9.64|9.15|9.01|9.21|9.6|9.45|10.2||||||9.36|8.72|8.39|8.38|7.97|7.85|7.77|7.55|7.44|||7.47|7.5|7.59|8.1|7.73|7.78|7.81|7.83|7.77|7.81|7.66|7.39|7.33|7.58|7.43|7.59|7.77|7.83|7.79|7.43|7.47|7.47|7.39|7.32|7.49|7.76|7.95|9.04|8.47|8.49|8.1|7.99|8.04|7.81|7.7|7.55|7.62|8.15|7.77|7.73|7.61|7.02|6.99|6.84|6.84|7.06|7.17|7.19|7.25|7.53|7.52|7.75|7.9|7.96|7.62|7.65|7.74|7.7|7.52|7.54|7.71|7.93|8.04|8.04|7.97|8.09|8.21|8.17|8.02||7.87|8.18|8.31|8.44|8.7|8.7|8.69|8.9|8.91|8.85|9.1|9.19|9.32|9.26|9.23|9.18|9.24|9.38|9.42|9.23|9.3|9.38|9.58|9.75|9.75||||9.73|9.72|9.69|9.63|9.62|9.54|9.29|9.46|9.68|9.63|9.85|9.99|10.18|10.25|10.31|10.36|10.6|||10.88|11.4|11.18|11.18|11.27|11.55|11.99|12.43|12.4|12.12|11.95|11.8|11.8|11.46|11.79|11.93|11.86|11.83|12.17|12.7|12.7|12.58|12.25|12.7|11.9|13.08|11.89|12|11.89|11.14|10.14|10.4|9.5|||||||8.65|8.7|9.49|10.84|11.3|10.66|10.87|10.48|11.63|11.08|10.07|9.18|8.85|9.31|9.53|9.54|9.85|9.95|10.04|10.39|10.39|10.2|10.38|10.44|10.75|10.84|11.05|10.77||10.63|10.36|10.26|10.73|11.17|12.09|11.84|12.95|13.2|13.49|13.31
07143|102088|/equities/qinling-cement|SHANGHAICOMP||6.21|6.32|5.92|5.95|5.97|6.2|6.26|6.21|6.19|6.25|6.54|7.04|7.03|6.98|7.13|7.5|7.33|7.59|7.23|7.08|6.96|7|6.86|7.04|7.1|7|6.9|7.7|7.04|6.4|5.82|5.63|5.27|5.53|5.5|5.6|5.8|5.83|6.02||||||5.48|5.1|5.03|5.39|4.97|4.57|4.43|4.44|4.39|||4.43|4.4|4.4|4.42|4.46|4.54|4.5|4.48|4.54|4.63|4.38|4.29|4.31|4.26|4.33|4.18|4.22|4.28|4.34|4.4|4.41|4.44|4.51|4.51|4.65|4.58|4.52|4.54|4.57|4.61|4.69|4.73|4.74|4.69|4.45|4.42|4.13|4.3|4.38|4.4|4.39|4.37|4.4|4.41|4.31|4.35|4.29|4.06|3.72|3.73|3.74|3.82|3.87|3.84|3.82|3.92|3.99|3.96|3.93|4|4.02|4.09|4.16|4.14|4.12|4.07|4.08|4.1|4.08||4.12|4.18|4.2|4.22|4.37|4.39|4.44|4.32|4.32|4.3|4.33|4.41|4.42|4.52|4.63|4.59|4.57|4.58|4.64|4.66|4.75|4.76|4.71|4.76|4.77||||4.76|4.82|4.48|4.49|4.4|4.52|4.62|4.73|4.72|4.7|4.76|4.94|4.9|4.74|4.75|4.79|4.91|||4.97|4.92|4.82|4.78|4.67|4.72|4.72|4.71|4.78|4.85|4.9|5.01|5.14|5.07|5.01|4.65|4.47|4.49|4.58|4.72|4.45|4.53|4.58|4.36|4.3|4.55|4.63|4.53|4.17|4.24|4.18|4|4.19|||||||4.19|3.85|3.79|3.91|4.18|4.27|4.29|4.44|4.56|4.51|4.38|4.2|4.06|4.23|4.34|4.41|4.51|4.54|4.6|4.66|4.58|4.63|4.53|4.54|4.62|4.87|4.5|4.48||4.42|4.43|4.36|4.39|4.38|4.46|4.45|4.56|4.62|4.68|4.71
07144|102084|/equities/resour-d-c-pha|SHANGHAICOMP||21.44|21.09|21.11|21.08|21.27|22.12|22.5|22.62|21.93|22.26|22.04|22.4|22.21|22.35|21.73|22.28|22.09|21.81|21.75|21.64|21.77|21.67|22.35|22.78|23.52|24|24.37|24.3|24.5|24.07|23.29|23.35|23.3|23.62|23.25|23.39|24.34|24.49|26.15||||||24.27|22.74|21.5|21.45|20.98|20.95|20.94|21.3|21.1|||21.12|21.44|21.45|21.5|21.56|21.85|21.89|22.06|21.8|21.33|21.06|21.09|20.85|20.65|20|19.64|18.66|18.71|18.88|19.23|19.16|19.19|19.17|19.27|19.62|19.13|19.16|18.96|19.12|19.11|19.05|18.95|18.58|17.89|18.26|18.27|18.07|18.11|18.63|18.98|18.36|18.23|17.74|17.62|17.68|18.2|18.33|18.26|18.53|19|19.03|18.89|19.43|20.07|20.11|20|20.08|20.18|20.33|20.56|20.88|20.88|21.09|21.25|21.63|21.49|21.36|21.62|21.61||21.85|22.07|21.87|21.55|21.46|21.33|21.48|21.43|21.9|22.02|22.04|22.04|22.52|22.88|22.92|23.22|23.68|23.74|24.03|24.13|23.74|23.41|23.05|23.12|23.05||||21.87|21.55|21.6|21.61|21.23|21.39|21.55|21.37|21.03|20.85|21.1|20.56|19.77|20.39|20.83|20.71|20.89|||20.94|20.72|20.87|20.69|20.62|20.55|20.43|20.98|21.16|21.44|21.43|21.31|21.49|21.02|20.9|20.88|21.36|21.55|20.92|20.91|21.18|21.35|21.16|20.49|19.7|19.7|19.38|20.3|19.9|19.65|19.72|19.55|19.24|||||||19.79|19.15|18.67|17.5|17.5|17.93|18.22|18.64|18.96|19.2|18.56|17.14|16.99|17.33|17.6|17.59|18.22|18.05|18.19|17.94|18.07|18.16|18.26|18.36|18.81|19.05|19.43|19.25||18.76|18.55|18.59|18.59|18.54|18.97|18.8|19.05|19.1|19.32|19.59
07145|1162035|/equities/china-satellite-communications|SHANGHAICOMP||23.94|23.16|22.19|20.95|20.94|22.57|23.25|23.14|22.64|23.22|25.3|26.84|28.29|27.15|24.68|22.44|20.86|19.2|17.6|17.1|16.93|17.11|17.38|17.58|17.47|17.48|17.74|18.03|18.28|18.29|17.49|16.93|16.73|17.3|16.97|17|17.68|17.74|19||||||17.49|16.13|15.36|15.3|14.82|14.55|14.5|14.48|14.31|||14.37|14.52|14.55|14.49|14.41|14.61|14.6|14.59|14.71|15.04|15.11|14.84|14.72|14.86|14.97|15.04|15.22|15.28|15.38|15.43|15.75|15.79|15.82|15.8|15.94|16.64|17.38|17.95|17.44|18.73|18.21|18.44|17.97|16.86|15.56|15.22|14.85|14.97|15.1|15.22|15.06|14.69|14.81|14.63|14.68|14.53|14.59|14.63|14.04|13.64|13.65|13.82|13.93|14.13|14.2|14.22|14.18|14.28|14.04|14.44|14.49|14.82|15.08|15.04|14.9|14.89|14.98|15.05|14.94||14.85|15.2|15.35|15.29|15.65|15.73|15.34|15.63|15.25|14.93|15.2|15.48|15.71|15.68|15.62|15.5|15.39|15.63|15.81|15.95|16.34|16.28|16.33|16.64|15.54||||15.45|15.56|15.43|15.32|15.39|15.56|15.88|15.44|15.23|14.97|15.36|15.34|14.96|15.23|15.45|15.7|15.89|||15.78|15.92|16.24|16.1|16.11|15.9|16.21|16.49|16.56|16.84|16.8|17.16|16.8|16.6|16.7|17.06|16.85|16.65|16.73|16.84|16.92|17.17|17.35|17.25|16.98|17.15|16.97|15.92|15.68|15.78|15.43|15.37|15.5|||||||14.66|14.47|14.05|13.78|14.59|14.69|14.93|15.55|16.13|15.94|16.19|14.84|14.44|14.86|15.05|14.76|15.04|15.08|15.48|15.92|15.3|15.32|15.89|16.12|16.73|17.09|17.17|17.42||17.4|17.17|16.35|16.69|17.3|17.32|17.14|17.25|17.32|17.68|17.92
07146|996064|/equities/china-science-publishing---media-lt|SHANGHAICOMP||23.35|23.76|23.29|23.6|23.2|24.55|24.41|24.7|23.82|24.86|25.88|26.56|27.71|27.66|25.77|24.74|22.57|22.16|21.73|21.06|21.18|21.6|21.58|23.06|22.02|21.5|21.35|21.87|23.14|22.24|20.61|20.3|20.3|20.58|20.62|22|23.16|23.2|23.54||||||21.55|19.86|18.38|18.39|17.42|17.14|16.99|17.1|16.93|||17.3|17.39|17.25|17.3|16.95|17.18|17.23|16.94|16.97|17.19|17.28|16.65|16.2|16.38|16.48|16.54|17.22|17.68|17.95|17.99|18.04|18.13|17.75|17.64|17.78|18.11|18.2|18.36|18.06|18.39|18.38|18.29|18.1|17.51|17.53|17.54|17.55|17.63|18.19|18.23|18.12|17.69|18.07|17.82|18.08|18.66|18.7|18.89|18.66|18.95|19.03|19.34|19.53|19.78|19.52|19.51|19.93|19.46|18.89|19.35|19.68|20.03|20.18|20.35|20.45|21.05|21.2|21.21|20.71||20.79|21.18|21.49|21.5|21.59|21.47|21.35|21.46|21.74|21.76|22.28|22.85|22.76|22.93|22.97|22.66|22.98|22.95|23.09|22.63|23.1|23.18|23.49|24.27|24.49||||23.99|23.91|23.43|23.13|23.77|22.96|23.2|24.83|25.54|25.95|25.26|24.91|24.39|24.97|24.27|24.27|23.81|||24.16|25.32|25.32|25.39|25.78|26.79|28.85|30.37|30.99|31.15|29|27.48|26.84|26.23|26.85|27.68|27.28|27.12|27.66|28.59|29.2|28.93|28.6|27.49|25.6|27.14|26.3|25.96|26.5|26|25.97|26.17|23.88|||||||22.4|22.41|22.75|23.08|24.66|23.98|24.8|23.76|24.87|25.29|24.35|22.46|21.66|22.06|22.4|21.68|22.52|22.1|22.32|22.53|22.6|22.78|23.14|23.11|24.09|24.39|24.59|25.05||24.8|24.2|23.92|24.35|24.75|26.18|26.59|28.98|29.5|30.36|30.9
07147|1082120|/equities/china-securities|SHANGHAICOMP||28.14|27.31|27.33|27.37|27.09|28.44|28.67|28.63|28.45|28.63|29.53|30.25|29.63|30.65|30.8|33.12|32.29|29.9|27.41|26.3|25.6|26.11|25.62|26.23|26.03|26.29|26.11|26.63|26.47|26.69|27.96|26.52|26.86|27.59|27.37|28.98|29.26|31.35|29.55||||||26.86|24.42|22.25|21.72|21.01|19.97|19.89|19.98|19.68|||19.63|19.49|19.6|19.9|19.54|19.98|19.12|19|18.95|19.22|19.45|19.03|18.75|18.91|19.2|19.18|19.11|19.36|19.44|19.66|19.68|19.76|19.54|19.47|19.37|19.62|19.64|19.51|19.61|19.81|19.9|19.96|20.11|19.07|19.18|19.54|19.2|19.05|19.53|19.9|19.74|19.06|19.03|18.67|18.72|18.73|18.9|19.1|18.41|18.56|18.71|19.09|19.1|19.42|19.32|20.06|20.04|20.04|20.28|21.05|21.48|21.55|21.61|21.62|21.34|21.33|21.09|20.87|20.96||21.12|21.26|21.25|21.58|21.09|21.48|21.3|21.43|21.59|21.45|21.83|22.3|22.44|22.54|22.99|22.43|22.25|22.65|22.78|22.84|22.9|22.84|22.88|23.07|23.37||||22.79|23.11|22.72|21.55|21.65|21.65|21.84|21.65|22|21.73|21.95|21.54|21.15|21.42|21.61|21.58|21.73|||22.09|22.48|22.34|22.04|22.21|22.13|22.24|22.35|23.09|23.37|23.23|23.52|23.7|22.97|23.15|23.42|23.49|23.29|23.1|23.42|23.53|23.5|23.69|23.78|23.3|23.74|23.26|23.3|23.45|23.49|23.7|23.18|23|||||||23.38|22.99|22.84|22.23|22.23|22.65|22.6|22.76|22.85|23.01|23.09|22.99|22.19|21.55|21.42|21.5|21.32|21.5|21.42|21.57|21.69|21.84|22.1|22.46|22.89|22.98|23.09|23.5||23.91|23.6|23.09|23.22|23.31|23.51|23.49|24.08|24.14|24.31|24.54
07148|101140|/equities/cn-shipbuildin|SHANGHAICOMP||4.81|4.81|4.83|4.79|4.84|4.94|4.97|4.96|5.01|5.1|5.09|5.2|5.25|5.17|5.28|5.32|5.26|5.22|5.16|5.03|5.06|5.12|5.16|5.21|5.17|5.08|5.13|5.23|5.14|5.21|5.18|5.23|5.28|5.34|5.49|5.62|5.8|5.64|6.05||||||5.55|5.1|4.95|4.89|4.66|4.54|4.75|5.06|||||||||||||5.3|5.47|5.44|5.47|5.46|5.49|5.51|5.49|5.42|5.55|5.55|5.7|5.69|5.58|5.58|5.49|5.57|5.6|5.7|5.59|5.67|5.8|5.82|5.69|5.66|5.79|5.32|5.35|5.39|5.4|5.44|5.36|5.3|5.26|5.27|5.29|5.27|5.19|5.04|4.99|4.92|4.86|4.91|4.92|4.93|4.94|4.97|4.74|4.73|4.74|4.83|4.83|4.87|4.84|4.85|4.76|4.91|5|4.92|5.11||5.14|5.13|5.15|5.12|5.17|5.11|5.15|4.97|5.02|5.04|5.09|5.1|5.09|5.14|5.21|5.19|5.2|5.28|5.31|5.28|5.22|5.15|4.96|4.95|4.85||||4.85|5.04|4.95|4.91|4.86|4.91|5.1|5.08|4.94|4.87|4.94|4.97|4.83|4.84|4.83|4.82|4.86|||4.7|4.69|4.71|4.68|4.57|4.53|4.54|4.58|4.6|4.66|4.66|4.7|4.72|4.6|4.66|4.66|4.82|4.84|4.83|4.9|4.9|4.89|4.92|4.74|4.71|4.72|4.53|4.56|4.46|4.45|4.48|4.44|4.42|||||||4.33|4.32|4.23|4.19|4.28|4.26|4.31|4.47|4.41|4.39|4.35|4.12|4|4.09|4.11|4.09|4.18|4.19|4.17|4.15|4.09|4.04|4.07|4.13|4.19|4.18|4.17|4.24||4.15|4.09|4.06|4.08|4.13|4.13|4.1|4.14|4.09|4.09|4.09
07149|100638|/equities/fengfan|SHANGHAICOMP||22.6|22.68|22.64|22.59|22.97|23.57|23.85|23.23|23.44|23.69|24|24.75|25.8|28.51|25.92|||||||||||23.8|23.15|23.7|22.79|23.2|22.42|23.29|23.57|24.01|24.6|24.47|25.3|24.93|26.51||||||24.34|22.38|21.55|22|21.25|21.37|22.07|23.2|23.42|||23.38|23.28|22.75|22.74|21.83|21.84|21.76|21.55|22.4|21.7|22.53|22.73|22.48|22.48|22.68|22.93|22.75|22.48|22.5|23.18|23.14|23.06|22.79|23.1|22.65|22.84|22.87|23.73|22.88|23.6|24.09|23.75|23.85|23.99|24.77|23.92|23.79|24.09|23.92|24.15|23.75|23.55|22.96|22.48|22.62|22.78|22.29|22.18|21.35|20.43|20.02|19.79|19.75|19.88|19.9|19.93|18.92|18.76|18.94|19.07|19|19.11|18.99|18.87|18.49|18.99|19.69|19.47|20.05||20.05|20.15|20.46|20.62|20.58|20.38|20.4|20.1|20|19.8|19.86|20.03|20.27|20.47|20.44|20.3|20.49|21.28|21.7|21.35|21.09|20.73|20.35|20.75|20.6||||20.69|21.4|21.71|21.32|21.1|21.19|22.15|22.58|22.4|22.02|22.09|22|21.22|21.43|21.04|21.05|21.66|||21.39|20.95|20.58|20.56|19.8|19.81|20.13|19.9|19.95|20.47|20.43|20.51|20.35|19.93|20.34|20.26|21.55|21.66|21.57|21.58|21.45|21.95|22.48|22.02|22.1|21.45|20.77|20.8|20.93|21|21.59|21.79|21.95|||||||21.78|21.08|19.66|19.99|19.68|19.1|19.5|19.79|20.09|19.49|18.88|17.31|16.23|17.2|17.47|17.47|17.97|18.43|18.17|18.38|18.25|17.65|17.34|17.5|18|18.2|18.18|18.45||18.15|17.36|17.04|16.94|17.3|17.24|17.09|17.73|17.68|17.95|18.33
07150|101041|/equities/china-south|SHANGHAICOMP||12.77|12.64|12.51|12.44|12.12|12.45|12.56|12.71|12.64|12.69|12.82|12.88|12.78|12.73|12.7|12.64|12.53|12.57|12.48|12.5|12.38|12.37|12.73|13.06|13.08|12.88|12.87|12.97|13.51|13.38|13.43|13.58|13.44|13.34|13.6|13.67|14.44|14|15.3||||||14.24|13.28|12.93|13.6|12.89|12.93|13.04|13.23|13.42|||13.66|13.52|13.71|13.56|13.69|13.76|13.59|13.46|13.09|12.9|12.75|12.94|12.97|13.03|13.03|13.04|13.17|13.29|13.29|13.25|13.12|13.11|13.01|12.62|12.63|12.13|12.23|11.99|12.02|11.95|11.88|12.11|12|11.98|11.93|12.06|12.27|11.89|11.9|11.92|11.98|11.92|11.95|12.09|12.32|11.73|12.55|12.88|13.1|13.29|13.3|12.86|12.94|13.2|13.19|12.8|12.75|12.81|12.88|13.08|13.3|13.31|13.49|13.84|14.2|13.93|13.78|13.77|13.34||13.46|13.44|13.56|13.39|13.33|13.09|13.14|13.24|13.12|13.25|13.07|13.27|13.49|13.59|12.99|12.79|12.97|12.95|12.94|12.66|12.83|12.78|12.57|12.69|12.57||||12.33|12.3|12.59|12.43|12.48|12.75|13.14|13.28|13.3|13.18|13.46|13.27|12.81|12.83|12.45|12.59|12.69|||12.69|12.87|12.92|12.65|12.72|12.8|12.88|13.39|13.15|13.12|12.98|13.1|13.01|12.92|13.1|13.33|13.6|13.53|13.18|12.84|12.82|12.7|12.41|12.42|12.44|12.15|11.95|12.09|12.04|12.03|12.16|12.27|12.01|||||||12.55|12.2|11.85|11.68|11.75|11.25|11.49|11.18|11.32|11.2|10.99|10.57|10.16|10.48|10.7|10.49|10.71|10.72|10.78|10.73|10.74|10.64|10.74|10.75|10.93|10.89|10.83|10.38||10.29|9.96|10.07|10.15|10.29|11.37|11.44|11.72|11.7|11.89|12.05
07151|100298|/equities/southern-air|SHANGHAICOMP/EMCONSGROWTH||6.81|6.98|6.83|6.89|6.72|6.68|6.5|6.5|6.45|6.41|6.35|6.15|6.15|6.23|6.29|6.43|6.37|6.28|6.26|6.2|6.14|6.19|6.15|6.1|6.05|5.96|6.08|6.08|5.89|6.02|5.91|5.85|5.87|5.85|5.82|5.96|6.09|6.26|7.18||||||6.6|6.21|5.85|5.65|5.48|5.37|5.42|5.31|5.42|||5.45|5.49|5.47|5.57|5.62|5.62|5.63|5.66|5.61|5.68|5.75|5.71|5.69|5.7|5.71|5.73|5.72|5.76|5.77|5.75|5.72|5.73|5.7|5.67|5.8|5.88|5.94|5.92|6.09|6.09|5.98|5.94|5.93|5.83|5.85|5.89|5.84|5.87|5.95|5.97|5.97|5.93|5.91|5.84|5.84|5.95|6.03|5.92|5.9|5.87|5.83|5.96|5.98|5.98|5.92|5.9|5.9|5.84|5.81|5.84|5.85|5.93|5.94|5.98|5.88|5.8|5.87|5.9|5.89||5.92|5.93|5.99|5.93|5.91|5.96|5.96|6|6.05|5.99|6.1|6.16|6.15|6|5.98|5.73|5.65|5.67|5.67|5.67|5.7|5.69|5.67|5.7|5.76||||5.74|5.67|5.73|5.67|5.57|5.56|5.56|5.57|5.62|5.51|5.53|5.59|5.6|5.61|5.66|5.63|5.64|||5.7|5.77|5.74|5.59|5.63|5.67|5.66|5.7|5.78|5.88|5.82|5.79|5.89|5.78|5.78|5.81|5.81|5.72|5.64|5.69|5.72|5.71|5.73|5.91|5.93|6.01|6.03|5.98|6.11|6.11|6.1|5.92|5.97|||||||5.78|5.71|5.65|5.62|5.77|5.76|5.85|6.02|6.13|6.11|6.01|5.9|5.77|5.87|5.92|5.97|5.99|6.03|5.93|5.92|5.8|5.76|5.71|5.6|5.65|5.75|5.81|5.79||5.85|5.83|5.75|5.75|5.75|5.69|5.7|5.79|5.84|5.87|5.95
07152|100367|/equities/china-spacesat|SHANGHAICOMP||31.49|31.26|29.4|27.2|26.86|28.3|28.99|28.5|28.21|28.52|29.4|30.57|32.5|32.93|34.05|31.96|29.77|29.8|27.5|25.98|26.49|26.68|27.03|27.44|26.76|26.55|27.05|27.82|28.98|28.03|25.98|25.4|25.3|25.92|25.56|26.07|27|26.8|27.61||||||25.28|23.35|22.29|22.22|21.48|21.16|20.73|20.67|20.35|||20.5|20.69|20.61|20.69|20.78|20.98|21.01|21.08|20.95|21.08|21.3|20.93|20.71|21.03|21|20.89|21.21|21.25|21.55|21.68|21.98|21.98|22.07|22.09|22.35|23.31|24|24.28|23.65|24.75|25.78|23.61|23.3|23.45|21.91|21.42|20.65|20.84|20.87|21.03|20.9|20.4|20.33|20.33|20.78|20.34|20.35|19.94|19.99|21.33|21.4|22.07|22.27|22.44|22.34|22.46|22.27|22.36|22.28|22.85|22.87|23.29|23.56|23.57|23.41|23.75|23.99|24.33|24.26||24.27|24.79|25.12|24.82|25.4|25.36|24.59|24.98|24.44|24.08|24.35|24.74|25.03|24.84|25.03|24.67|24.75|24.98|25.2|25.55|26.1|25.8|25.64|25.9|24.95||||25.06|25.29|24.73|24.78|24.93|25.08|25.35|24.73|24.56|24.27|24.78|25.06|24.23|24.33|24.76|25.03|25.45|||25.68|26.03|26.09|25.94|25.84|26.2|26.6|26.69|26.19|26.3|26.35|26.63|26.38|26.3|26.24|26.37|26.24|26.15|26.08|26.25|26.33|26.53|26.19|26.13|25.75|26.35|26.85|25.46|24.94|25.05|25.14|24.99|25.45|||||||24.98|24.37|23|22.28|23.54|23.64|23.74|24.62|25.4|24.76|25|23.68|23.28|23.97|24.1|24.02|24.16|24.23|24.48|25.24|23.44|23.44|24.39|25|25.55|25.83|25.88|26.12||25.96|25.93|25.02|25.3|25.59|25.35|25.15|25.51|25.63|25.67|25.9
07153|100393|/equities/china-sports|SHANGHAICOMP||8.5|8.53|8.31|8.47|8.07|8.38|8.14|8.15|8.09|8.2|8.28|8.43|8.45|8.61|8.76|8.78|8.65|8.54|8.3|8.11|8.2|8.22|8.15|8.25|8.23|7.92|7.71|7.82|7.83|7.71|7.72|7.69|7.74|7.83|7.87|8.18|8.28|8.36|8.98||||||8.23|7.6|7.33|7.2|6.97|6.8|6.76|6.8|6.59|||6.63|6.68|6.66|6.68|6.7|6.75|6.79|6.72|6.79|6.8|6.89|6.68|6.67|6.81|6.88|6.82|6.98|7.05|7.1|7.16|7.22|7.27|7.15|7.11|7.39|7.49|7.45|7.49|7.51|7.65|7.55|7.68|7.65|7.38|7.49|7.52|7.5|7.43|7.65|7.74|7.62|7.56|7.5|7.55|7.64|7.58|7.5|7.41|7.35|7.56|7.54|7.73|7.84|7.72|7.75|7.82|7.86|7.88|7.53|7.73|7.85|8|8.25|8.33|8.33|8.7|8.88|8.95|8.79||8.81|8.88|9.05|9.18|9.19|9.3|8.93|9|9.15|9.3|9.15|9.12|9.25|9.29|9.49|9.44|9.31|9.33|9.35|9.2|9.2|9.17|9.42|9.4|9.28||||9.18|9.03|8.65|8.69|8.68|8.71|8.5|8.53|8.55|8.34|8.33|8.38|8.47|8.53|8.8|8.4|8.48|||8.51|8.52|8.51|8.3|8.22|8.31|8.44|8.63|8.64|8.57|8.52|8.35|8.35|8.26|8.25|8.28|8.26|8|7.94|8.07|8.1|8.1|8.18|8.17|8.08|8.34|8.18|8.14|8.12|7.97|8.07|7.7|7.76|||||||7.65|7.35|7.21|7.29|7.9|7.71|8.05|7.92|8.23|8.18|8.17|7.51|7.25|7.44|7.59|7.64|7.85|7.53|7.6|7.71|7.72|8.09|7.87|7.89|8.05|7.98|7.94|7.95||7.84|7.77|7.59|7.69|7.83|8.1|8.12|8.38|8.46|8.54|8.72
07154|1164175|/equities/china-suntien-green-energy|SHANGHAICOMP||7.79|7.79|7.75|7.77|7.82|8.11|8.08|8.15|8|7.95|8.02|8.23|8.37|8.07|7.92|8.01|7.94|7.84|7.79|7.72|7.73|7.8|7.78|7.95|7.93|7.89|7.81|7.98|7.62|7.66|7.68|7.65|7.67|7.78|7.8|7.87|8.02|8.43|8.97||||||8.15|7.48|7.21|7.2|7.01|6.74|6.78|6.8|6.69|||6.71|6.76|6.74|6.75|6.76|6.9|6.83|6.86|7.04|7.15|7.11|6.9|6.99|7.04|7.03|7.15|7.05|7.06|7.22|7.24|7.27|7.26|7.23|7.22|7.22|7.26|7.24|7.26|7.33|7.33|7.35|7.47|7.41|7.25|7.5|7.73|7.65|7.63|7.74|7.67|7.68|7.67|7.73|7.79|7.88|8.05|8.02|8.04|8.02|8.13|8.14|8.3|8.36|8.32|8.32|8.29|8.29|8.35|8.49|8.59|8.75|8.75|8.89|8.9|9.05|9.12|9.08|9.04|9.24||9.28|9.27|9.39|9.27|9.33|9.18|9.34|9.36|9.24|9.28|9.13|8.99|9.08|9.15|9.17|8.94|9.06|9.21|9.16|9.19|9.16|9|8.96|8.9|8.89||||8.75|8.67|8.68|8.79|8.74|8.82|8.94|9.02|8.98|8.95|9.09|9.04|8.93|8.99|8.84|8.84|8.88|||8.72|8.47|8.39|8.15|8.3|8.38|8.04|8.07|8.1|8.17|8.2|8.24|8.28|8.24|8.24|8.3|8.51|8.48|8.31|8.3|8.35|8.25|8.3|8.53|8.28|8.26|8.24|8.27|8.25|8.26|8.25|8.14|8.25|||||||8.32|8.08|7.61|7.43|7.73|7.7|7.8|7.96|8.11|8.07|7.95|7.64|7.6|7.82|7.88|8.02|8.29|8.29|8.31|8.32|8.28|8.31|8.28|8.26|8.41|8.42|8.31|8.33||8.18|8.2|8.05|8.1|8.03|8.08|8.06|8.11|8.16|8.26|8.5
07155|100339|/equities/ctv-media|SHANGHAICOMP||18.62|18.89|18.57|18.65|17.96|19.33|18.13|17.95|17.5|18.76|19.5|19.34|19.55|19.38|18.9|18.38|18.12|18.18|17.9|17.88|18.07|18.34|18|19|19.39|17.98|16.75|17.16|17.77|16.93|16.24|16.13|15.85|15.99|15.78|16.16|17.1|17|18.69||||||17.09|15.77|14.9|15|14.15|13.78|13.65|13.47|13.33|||13.5|13.68|13.59|13.76|13.64|13.9|13.94|13.71|13.66|13.9|14.05|13.4|13.39|13.48|13.59|13.74|14.24|14.85|14.93|14.9|14.89|15.02|14.65|14.51|14.63|15.02|15.09|15.19|15.09|15.42|15.37|15.17|15.08|14.54|14.59|14.52|14.36|14.54|14.9|14.84|14.89|14.64|14.93|14.88|15.17|15.25|15.17|15.24|15.62|15.8|15.92|16.26|16.59|16.82|16.66|16.85|16.98|16.68|16.19|16.19|16.62|16.93|17.05|17.14|17.14|17.19|17.27|17.27|16.73||16.76|17.54|18.28|18.37|18.5|18.18|18.26|17.86|18.28|18.2|18.42|19.02|19.19|19.38|19.49|19.53|19.76|19.9|19.91|20.23|21.13|21.18|21.5|21.05|20.83||||20.78|20.73|20.05|19.84|20.17|20.09|21.18|21.79|22.32|22.24|21.52|20.74|19.61|19.85|19.73|19.88|20.13|||20.63|21.38|21.5|21.79|20.8|21.19|22.07|23.89|25.38|24.8|22.85|22.92|22.19|21.5|22.07|22.97|22.62|22.63|22.44|24.28|25.18|25.04|23.07|23.35|23.31|25.48|25.5|26.15|24.98|23.12|23.69|22.45|20.41|||||||19.2|22.11|22.58|23.45|31.85|28.95|26.32|23.93|21.75|19.77|17.97|16.34|14.85|14.68|14.32|13.2|13.69|13.97|14.31|14.65|14.73|15.12|15.63|15.75|16.24|17|15.53|14.12||13|12.5|12.7|13.12|13.38|14.37|14.55|15.33|15.76|15.65|16.06
07156|101154|/equities/china-wafer|SHANGHAICOMP||27.83|27.95|27.6|28.16|28.99|30.48|29.98|29.18|29.15|29.77|32.15|35.35|36.77|34.41|31.28|28.8|27.56|27.88|26.95|26.68|29.1|29.12|27.66|26.46|25.31|25.53|25.83|23.94|24.35|24.73|23.87|22.56|22.58|23.13|22.69|23.28|24.03|25.67|24.11||||||21.92|19.94|18.88|18.75|18.3|17.85|17.73|17.88|17.74|||17.46|17.92|17.8|17.9|17.82|18.08|18.14|18.01|18.07|18.74|18.65|17.94|17.56|17.69|18.06|18.05|18.3|18.8|19.12|19.37|19.18|19.2|19.18|19.08|19.14|19.6|19.5|19.44|19.77|20.44|21.11|21.66|21.38|20.72|20.32|20.18|20.96|21.48|24.13|22.48|22.93|22.79|21.97|22|21.83|21.84|21.65|21.52|20.76|19.5|19.4|20.15|20.35|20.37|20.58|21.05|20.73|20.77|21.8|23.07|22.75|22.88|21.56|19.85|19.84|19.34|20|19.75|20.08||19|18.68|18.53|18.46|18.86|18.92|18.96|18.68|19.2|17.91|18.08|18.11|18.2|17.95|18.17|18.07|17.95|18.26|17.95|17.96|19.2|17.75|17.86|18.02|18.14||||17.98|17.64|17.03|16.74|16.49|16.35|16.22|16.18|16.5|16.27|16.31|16.82|16.87|16.89|17.2|17.31|17.56|||17.9|18.29|18.15|17.92|18.05|18.34|18.9|19.35|19.77|19.78|19.5|19.64|19.43|18.98|19.1|19.46|19.4|18.98|19.13|19.38|18.98|19.61|19.45|18.88|18.64|18.83|18.64|18.2|17.57|17.34|17.31|16.85|17.11|||||||16.68|16.17|14.88|15.02|16.44|16.54|17.2|17.88|18.63|18.96|18.78|18.36|18.39|19.35|20|19.41|19.81|19.87|20.2|19.89|19.94|19.97|20.33|20.58|21.28|21.36|21.75|21.96||22.1|21.77|21.5|21.35|21.45|21.74|21.83|22|22.08|22.2|22.7
07157|100280|/equities/cn-world-trad|SHANGHAICOMP||22.76|22.78|22.7|22.48|22.46|22.54|22.78|22.79|22.59|22.74|22.4|22.75|22.39|22.75|22.85|23.72|23.49|23.27|23.17|23.29|23.07|23.43|23.72|24|23.8|23.72|23.73|23.45|23.26|23.54|23.83|23.97|24.1|24.23|24.61|24.22|24.62|26.13|30.34||||||28|26.5|26.29|25.93|25.6|25.34|25.04|24.47|24.16|||23.69|24.01|23.65|22.8|22.72|22.12|22.02|21.59|21.68|21.53|21.88|21.28|21.37|21.65|21.51|21.61|21.24|21.06|21.35|21.56|21.53|21.8|21.55|21.71|21.73|21.8|21.5|21.31|21.49|21.68|21.65|21.51|21.44|21.26|22|21.69|21.71|21.48|21.76|21.95|22.37|22.33|22.09|22.5|22.45|22.73|22.53|22.44|22.65|22.33|22.69|23.12|23.2|22.98|22.99|22.63|22.99|23.06|23.06|22.46|24.13|24.11|24.52|24.73|24.39|24.99|24.9|24.81|24.89||24.8|24.65|24.98|24.75|24.61|24.7|24.8|24.76|25.08|24.61|25.04|25.26|25.68|25.45|25.37|24.8|24.55|24.68|24.6|24.24|24.18|23.87|23.69|23.72|23.78||||23.64|23.57|23.14|23.18|23.71|22.96|23.5|23.32|23.3|23.27|23.56|23.35|23.19|23.25|23.35|23.42|23.99|||24.79|25.3|25.69|24.19|22.28|21.98|21.88|21.66|20.68|19.8|19.65|19.75|19.84|19.74|19.21|19.09|19.07|18.9|18.9|19.03|19.08|19.1|19.05|19.17|19.26|19.35|19.07|19.14|19.18|19.18|19.4|19.1|19.27|||||||19.65|19.09|17.95|17.6|17.75|17.62|17.76|18.06|18.32|18.39|17.95|17.19|16.95|17.41|17.53|17.75|18.15|18.47|18.53|18.38|18.82|19.04|18.9|19.24|19.17|18.87|19.14|19.39||19.51|19.63|19.59|19.66|19.7|19.79|19.61|19.82|20.74|20.08|20.24
07158|101063|/equities/cn-xd-electric|SHANGHAICOMP||7.7|7.72|7.71|7.7|7.77|8.11|8.2|8.15|8.16|8.33|8.39|8.82|8.68|8.75|8.92|9.25|8.85|8.83|8.78|8.95|8.9|8.45|8.68|8.09|7.97|7.98|8.08|8.23|8.15|8.05|8.1|7.76|7.79|8.02|8.17|8.41|8.79|8.73|9.54||||||8.78|8.16|7.46|7.69|7.27|7.28|7.31|7.32|7.39|||7.19|7.04|7.04|7.05|6.98|7.03|7.2|7.3|7.23|7.07|7.09|6.57|6.58|6.66|6.7|6.82|6.85|6.74|6.93|6.95|7|7.07|7.24|7.34|7.09|7.16|7.21|7.39|7|7.13|7.26|7.3|7.23|7.21|7.3|7.09|6.77|6.85|7.12|7.03|6.91|6.93|6.97|7.09|7.48|7.71|7.81|8.09|8.05|8.05|7.97|8.05|7.85|8.1|8.15|8.04|7.49|7.53|7.6|7.72|7.77|7.75|7.86|7.88|7.88|7.46|7.45|7.25|7.33||7.34|7.49|7.69|7.46|6.83|6.84|7.08|7.05|7.09|7.08|6.97|6.81|6.93|7|7|6.97|7.05|7.58|7.99|8.05|7.59|7.37|7.33|7.3|7.21||||7.59|7.54|7.62|7.73|7.9|7.9|8.45|8.41|8.47|7.7|7.73|7.29|6.63|6.03|5.54|5.51|5.58|||5.46|5.51|5.53|5.54|5.42|5.42|5.44|5.51|5.5|5.57|5.64|5.7|5.74|5.56|5.51|5.55|5.72|5.72|5.62|5.71|5.85|5.68|5.67|5.46|5.37|5.38|5.36|5.37|5.35|5.26|5.35|5.3|5.33|||||||5.46|5.34|5.19|4.86|4.99|5.08|5.22|5.26|5.35|5.26|5.29|5.04|4.94|5.03|5.08|5.14|5.26|5.25|5.23|5.13|5.03|5.07|5.09|5.12|5.19|5.2|5.21|5.01||4.94|4.92|4.89|4.93|4.94|4.93|4.88|4.83|4.71|4.67|4.67
07159|1155894|/equities/china-zheshang-bank-co|SHANGHAICOMP||2.92|2.9|2.88|2.87|2.87|2.93|2.94|2.97|3|3|2.89|2.89|2.89|2.91|2.92|2.98|2.94|2.9|2.9|2.86|2.87|2.86|2.88|2.93|2.9|2.9|2.92|2.93|2.94|2.96|2.98|2.97|2.96|2.99|2.94|2.94|2.94|2.98|3.22||||||2.96|2.85|2.78|2.7|2.62|2.56|2.53|2.51|2.49|||2.51|2.49|2.51|2.52|2.54|2.57|2.56|2.56|2.58|2.63|2.65|2.71|2.74|2.77|2.77|2.76|2.76|2.77|2.8|2.8|2.83|2.81|2.81|2.79|2.78|2.79|2.77|2.78|2.8|2.82|2.84|2.85|2.83|2.83|2.84|2.82|2.84|2.86|2.87|2.87|2.87|2.87|2.87|2.87|2.86|2.84|2.84|2.83|2.82|2.8|2.86|2.84|2.87|2.86|2.8|2.77|2.76|2.71|2.83|2.82|2.82|2.83|2.84|2.84|2.87|2.88|2.9|2.9|2.93||2.93|2.93|2.98|2.98|2.98|3.01|3.02|3.05|3.08|3.07|3.09|3.09|3.1|3.06|3.04|3.01|3|2.99|3|2.99|2.98|2.99|3|3|3.03||||3.02|2.95|2.96|2.96|2.96|2.98|3.03|3.04|3.05|3|2.99|2.99|3.02|3.02|3.01|3|3.02|||3.01|3.02|3.01|3|2.98|3.01|3.01|2.99|2.96|2.96|2.93|2.88|2.87|2.86|2.85|2.87|2.84|2.82|2.8|2.8|2.8|2.8|2.79|2.79|2.79|2.79|2.79|2.83|2.86|2.83|2.86|2.76|2.71|||||||2.69|2.73|2.73|2.7|2.71|2.7|2.71|2.73|2.76|2.71|2.67|2.65|2.6|2.64|2.64|2.64|2.67|2.65|2.61|2.6|2.57|2.58|2.58|2.59|2.62|2.57|2.56|2.55||2.54|2.53|2.51|2.52|2.52|2.53|2.52|2.53|2.51|2.52|2.53
07160|1162076|/equities/suzhou-industrial-park-dev|SHANGHAICOMP||8.17|8.26|8.28|8.43|8.89|9.2|8.7|7.93|7.98|8|7.69|7.91|7.85|7.93|7.88|8.12|8.03|7.92|7.83|7.67|7.78|7.81|7.68|7.86|7.88|7.83|7.68|7.72|7.7|7.69|7.68|7.8|7.78|7.75|7.79|7.73|7.71|8.13|8.77||||||8.06|7.53|7.28|7.09|6.78|6.58|6.59|6.6|6.47|||6.46|6.47|6.44|6.47|6.47|6.55|6.59|6.6|6.59|6.8|6.93|6.77|6.8|7.13|7.47|7.42|7.51|7.49|7.69|7.65|7.78|7.71|7.69|7.69|7.69|7.73|7.66|7.5|7.48|7.43|7.45|7.44|7.41|7.2|7.17|7.15|7.12|7.16|7.29|7.27|7.37|7.36|7.4|7.4|7.5|7.58|7.43|7.36|7.36|7.52|7.76|7.94|8.02|8.06|7.97|7.72|7.81|7.73|7.79|7.63|7.95|8.08|8.11|8.12|8.2|8.18|8.27|8.3|8.39||8.3|8.46|8.62|8.67|8.75|8.75|8.75|8.85|8.98|8.96|9.05|9.13|9.32|9.13|9.18|9.18|8.95|8.74|8.73|8.87|8.65|8.44|8.51|8.62|8.45||||8.51|8.39|7.67|7.59|7.51|7.56|8.1|8.34|8.28|8.1|8.1|8.17|8.09|8.16|8.24|8.14|8.3|||8.15|7.93|7.95|7.89|7.88|7.97|7.97|7.93|7.91|7.91|7.82|7.8|7.8|7.89|7.83|7.73|7.76|7.59|7.51|7.58|7.57|7.57|7.66|7.74|7.62|7.83|7.75|7.74|7.63|7.61|7.69|7.44|7.34|||||||7.28|7.12|7.14|7.48|7.84|7.87|8.05|8.28|8.39|8.43|8.05|7.75|7.54|7.73|7.72|7.77|7.9|7.96|7.91|7.89|7.78|7.7|7.69|7.75|7.78|7.71|7.73|7.74||7.84|7.85|7.75|7.84|7.83|7.91|7.91|7.97|8.08|8.25|8.25
07161|102956|/equities/chinese-univer|SHANGHAICOMP||12.68|12.78|12.63|12.6|12.47|12.78|12.93|13.02|12.91|12.92|13.06|13.32|13.15|13.22|13.2|13.08|12.74|12.68|12.65|12.5|12.66|13.38|14.42|14.94|14.88|15|14.84|15.25|15.69|15.06|15.05|15.05|15.18|15.09|14.98|15.01|15.36|15.4|17.1||||||15.97|14.66|14.16|14.34|13.67|13.68|13.67|13.88|13.9|||13.97|14.03|14.22|14.19|14.13|14.11|14.17|13.88|13.47|13.53|14.11|13.02|13.2|13.29|13.4|13.59|13.92|13.62|13.6|13.63|13.49|13.68|13.54|13.42|13.68|13.39|13.43|13.35|12.99|13.14|12.96|13.15|13.03|12.91|13.19|13.29|13.33|13.2|13.35|13.38|13.5|13.35|13.58|13.69|14.02|14.19|14.86|15.34|15.11|15.04|14.98|15.04|14.91|15.39|15.48|15.37|15.29|15.2|14.82|14.8|15.82|15.67|15.87|15.97|16.32|16.45|15.95|15.87|15.34||15.78|15.73|16.33|16.33|15.95|15.74|15.87|15.92|15.85|16.03|15.98|16.27|16.79|16.99|16.75|16.17|16.28|15.95|15.94|15.78|15.98|15.81|15.73|15.8|15.19||||14.83|14.96|14.64|14.6|14.85|15.08|15.43|15.72|15.72|15.78|15.82|15.46|14.8|14.97|14.56|15.05|15.08|||15.06|15.21|15.45|15.48|15.64|15.83|16.06|16.66|16.9|16.72|16.81|17.38|16.97|16.58|16.58|17.5|17.23|17|16.12|15.61|15.65|15.55|15.78|15.44|15.46|15.24|15.2|14.73|14.72|14.7|14.96|14.97|14.99|||||||15.2|14.78|14.29|13.86|14.39|14.37|15.03|14.6|15.65|15.46|14.2|13.23|13.2|13.76|13.98|13.37|13.63|13.7|13.65|13.37|13.46|13.08|13.34|13.49|13.86|13.81|13.5|13.42||13.3|12.74|12.28|12.25|11.82|13.12|14.3||||14.93
07162|100755|/equities/chlor-alkali|SHANGHAICOMP||9.52|9.5|9.38|9.76|9.54|9.92|9.99|9.9|9.63|9.54|9.5|9.75|9.78|9.91|9.74|9.77|9.65|9.69|9.77|9.64|9.75|9.32|8.92|9.13|9.13|8.81|8.64|8.62|8.52|8.52|8.56|8.57|8.56|8.69|8.74|8.84|9.06|9.5|10.1||||||9.24|8.48|8.23|8.24|7.95|7.49|7.46|7.51|7.33|||7.38|7.46|7.42|7.49|7.52|7.67|7.79|7.84|7.89|7.89|8|7.87|7.89|7.9|7.92|7.84|7.89|7.89|8.11|8.13|8.17|8.18|8.26|8.27|8.27|8.4|8.34|8.26|8.51|8.83|9.05|9.17|8.98|8.49|8.57|8.49|8.35|8.27|8.53|8.57|8.68|8.75|9.07|8.99|9.23|9.27|9.17|8.91|8.9|8.86|8.87|9.03|9.02|9.03|9.04|8.96|9.02|9.03|8.86|8.87|9.05|9.12|9.2|9.17|9.16|9.18|9.37|9.43|9.39||9.43|9.44|9.49|9.45|9.59|9.7|9.82|9.72|9.83|9.78|9.69|9.79|10.16|9.97|10.06|9.86|9.93|9.94|9.83|9.83|10.06|9.99|10.14|10.05|9.78||||9.6|9.45|9.39|9.38|9.17|9.22|9.46|9.55|9.36|9.18|9.4|9.15|9.09|9.08|9.08|8.87|8.85|||8.86|8.7|8.45|8.23|8.15|8.25|8.24|8.33|8.41|8.44|8.37|8.39|8.35|8.31|8.26|8.26|8.23|8.19|8.16|8.25|8.19|8.22|8.27|8.29|8.16|8.42|8.25|8.27|8.25|8.27|8.37|8.18|8.45|||||||8.12|7.54|7.18|7.35|7.91|8.02|8.44|8.59|8.81|8.89|8.72|8.18|8.02|8.56|8.68|8.86|9.05|9.17|9.19|9.18|9.14|9.1|9.09|9.15|9.3|9.34|9.29|9.21||9.14|9.13|8.89|8.95|8.93|9.36|9.02|9.12|9.14|9.17|9.28
07163|100380|/equities/chongqing-brew|SHANGHAICOMP/EMCONSGROWTH||62.58|61.71|61.98|61.97|61.39|63.06|63.46|63.78|65.3|65.55|65.29|65.32|65.2|66.45|65.2|67.13|66.52|62.77|62.18|60.13|59.69|58.67|59.45|61.1|60.91|60.31|61.02|61.56|61.19|61.1|61.35|60.36|60.45|62.62|63|65.6|66.88|67.1|77||||||71.18|65.5|61.8|57.8|55.59|54.2|53.47|53.71|52.18|||53.11|54|53.71|53.16|53.65|54.29|54.65|55|54.93|55.08|55.79|54.35|53.6|53.3|54.5|54.34|55.59|56.13|56.8|58.39|59.4|60.01|61|61.29|61.69|62.5|62.2|61.39|61.84|62.55|62.08|62.19|62.59|60.8|60.85|60.34|58.95|59.27|61.24|62.63|62.26|63.2|63.53|63.05|63.19|63.45|62.56|60.56|60.78|59.33|58.09|58.9|59.7|60.76|61.15|61.95|62.55|62.94|62.16|62.73|61.94|63.49|64.57|68.16|68.5|68.66|69.48|69.88|70.3||71.68|71.99|71.85|71.11|70.24|70.26|69|70.05|71.11|71.3|71.14|72.59|73.35|74.45|75.46|74.47|74.47|75.52|76.49|74.65|74.48|73.8|73.75|74.85|73.33||||72|68.5|66.6|64.8|65.02|65.87|65.38|66.1|67.8|66.26|67.45|68.2|68|67.5|67.3|67.5|67.2|||67.45|67.44|66.5|64.9|64.8|65.33|64.94|65.34|67.72|69.33|69.49|69.36|68.42|69.19|69.68|69.66|69.89|66.97|65.31|67|67.82|68.55|66.45|66.16|65.6|66.18|65.11|67.16|68.45|65.8|65.56|59.8|59.84|||||||58.11|59.2|57.5|55.3|56.64|56.86|57.85|59.66|61.05|61.45|60.72|59.96|60.1|60.92|62.31|62.23|63.8|63.93|64.02|64.46|64.49|63.8|62.1|61.61|62.81|63.7|64.85|66.45||67.86|67.7|64.08|63.87|64.6|63.77|63.39|62.57|62.35|62.36|63.5
07164|942825|/equities/chuanyi|SHANGHAICOMP||22.33|23.08|22.75|23.12|23.24|23.87|24.53|23.68|23.26|23.65|23.25|23|22.33|21.75|21.68|22.27|22.06|21.76|22.39|21.1|20.73|21.29|21.78|21.37|21.2|20.06|20.27|20.31|20.14|20.15|19.78|19.65|20.03|19.45|19.58|19.7|20.25|21.13|22.86||||||20.78|19.47|18.05|17.66|16.98|16.4|16.52|16.8|16.36|||16.33|16.87|16.77|16.75|16.73|17.12|17.1|17.03|16.26|16.65|16.88|16.34|15.92|16.07|16.49|16.05|16.22|16.39|16.6|16.76|16.86|17.24|17.19|17.24|17.32|18.15|18.08|17.98|17.91|18.08|18.4|18.59|18.51|17.82|18.36|17.92|16.5|16.89|17.81|18.52|18.57|18.33|18.03|18.1|16.77|17.6462|17.3462|17.3077|17.3385|17.4462|17.5154|17.6615|17.9077|18.1385|18.2|18.5|18.7462|18.8077|18.7846|19.0769|19.2|19.7308|20.4539|20.5615|20.5539|20.7692|20.8539|20.8692|20.9077||21|20.3077|20.0923|20.0923|20.5231|20.1846|20.1923|20.3|19.9|19.6462|19.7308|19.9615|19.9769|20.6923|20.8077|20.5539|19.6077|19.7923|19.7923|19.8462|20.7154|20.8923|21.3846|21.6|21.4462||||20.9615|20.7462|21.3692|22.1846|21.5|21.4231|21.5154|21.4385|21.3769|21.3769|21.5385|22.0769|21.9385|21.8462|21.7539|21.6231|21.6615|||22.1|22.6923|22.8462|21.7539|21.6615|22.1923|22.5385|22.9539|22.8077|22.9615|22.9077|23.5077|23.7692|23.8077|24.0385|23.3462|23.2308|23.7077|23.9231|24.2231|23.3154|23.7539|23.5231|22.2|22.1539|22.4154|22.2462|21.8385|21.1385|20.1077|20.3923|20.0692|20.2308|||||||21.2539|19.8154|18.0154|17.0154|17.6615|17.9077|18.4539|18.2539|18.3615|18.8462|18.5769|18.3692|18.4385|18.5923|18.9462|19.1923|19.5692|19.5462|19.7308|19.7615|19.6154|19.6923|19.8077|20.0385|20.4846|21.2462|21.3769|21.5769||21.5308|21.0769|20.7231|20.6154|20.6462|20.3385|20.3308|20.6692|20.6923|20.8308|21.2769
07165|996555|/equities/chongqing-construction-engineering|SHANGHAICOMP||3.65|3.49|3.42|3.45|3.47|3.58|3.59|3.61|3.65|3.7|3.79|3.8|3.82|3.97|4.03|4.19|4.2|4.03|4.01|3.84|4.04|4.05|4.14|4.46|4.13|3.76|3.73|3.98|4.14|4.54|4.13|3.75|3.41|3.1|2.82|2.65|2.7|2.78|2.99||||||2.74|2.51|2.44|2.41|2.29|2.24|2.3|2.21|2.16|||2.19|2.18|2.18|2.2|2.21|2.22|2.22|2.22|2.22|2.26|2.27|2.23|2.28|2.3|2.34|2.41|2.25|2.24|2.28|2.28|2.33|2.32|2.32|2.28|2.3|2.33|2.31|2.3|2.3|2.33|2.35|2.36|2.34|2.29|2.26|2.24|2.22|2.22|2.33|2.21|2.21|2.21|2.2|2.19|2.22|2.26|2.22|2.2|2.24|2.3|2.31|2.35|2.39|2.38|2.35|2.39|2.75|2.5|2.3|2.32|2.36|2.4|2.44|2.42|2.39|2.4|2.42|2.43|2.44||2.45|2.5|2.54|2.56|2.6|2.61|2.63|2.66|2.67|2.72|2.8|2.89|2.87|2.81|2.8|2.8|2.73|2.65|2.65|2.65|2.66|2.65|2.67|2.68|2.7||||2.69|2.69|2.65|2.76|3.04|2.85|2.66|2.68|2.68|2.68|2.6|2.72|2.78|2.81|2.82|2.84|2.87|||2.86|2.88|2.82|2.77|2.76|2.81|2.83|2.87|2.91|2.92|2.89|2.91|2.9|2.84|2.82|2.83|2.84|2.8|2.78|2.8|2.77|2.8|2.85|2.86|2.83|2.98|2.93|2.9|2.85|2.79|2.82|2.73|2.77|||||||2.56|2.5|2.56|2.75|2.99|3.04|3.21|3.28|3.35|3.35|3.24|3.08|2.99|3.18|3.2|3.28|3.32|3.34|3.35|3.35|3.31|3.32|3.33|3.35|3.37|3.35|3.37|3.34||3.29|3.29|3.23|3.25|3.26|3.29|3.29|3.32|3.39|3.43|3.44
07166|100851|/equities/chongqing-dep|SHANGHAICOMP||28.3|27.49|26.88|27.17|26.41|27.23|27.47|27.55|26.94|26.58|26.75|27.39|28.65|28.64|26.21|26.9|25.7|23.9|23.38|22.32|22.48|22.23|22.2|22.81|22.82|22.38|22.49|23.2|23.29|23.01|23.1|23.16|23.5|23.68|23.35|23.92|24.09|25.1|27.4||||||25.09|23.2|21.49|20.68|19.87|18.85|18.53|18.51|17.95|||18.41|18.49|18.63|18.79|18.24|18.43|17.85|17.59|17.43|17.56|17.93|17.48|17.38|17.27|17.53|17.37|17.61|17.83|17.95|18.07|18.42|18.74|18.88|18.92|18.95|19.29|19.36|19.03|19.02|19.16|18.85|19.24|19.25|18.65|18.84|18.85|18.82|18.9|19.3|19.42|19.45|19.52|19.43|19.49|19.49|19.79|19.99|21.63|21.86|22.49|22.37|23.05|23.5|23.19|23.22|22.62|22.74|24.28|24.25|24.43|24.7|24.94|25.26|25.37|25.67|26.38|26.78|27.07|27.36||27.38|27.51|27.88|27.55|27.13|27.35|27.17|26.56|26.65|26.54|26.29|26.39|26.54|26.46|26.64|26.54|26.7|26.64|26.7|26.05|26.88|26.9|26.81|26.59|26.67||||26.63|27.05|26.25|26.35|26.35|26.64|26.78|26.94|25.99|25.6|25.81|25.96|25.48|25.49|25.33|25.36|25.34|||25.5|26.75|27.41|27.27|27.33|27.49|27.14|27.22|27.18|27.76|27.89|28.43|28.48|28.93|29.46|29.49|29.89|29.87|30.39|30.46|30.23|30.28|30.34|30.09|30|30.79|30.85|30.81|30.94|31.18|32.16|31.41|31|||||||33|31.5|30.36|||29.21|28.89|29.71|29.76|29.12|28.99|28.79|28.09|29.06|29.84|30|30.81|29.21|29.2|29.11|28.68|28.08|27.59|27.66|28.06|27.99|27.56|28.1||28.27|27.04|26.76|27.62|27.92|28.96|28.79|28.32|29.6|28.51|29.1
07167|100710|/equities/dima-industry|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.85|0.93|1.02|1|0.95|0.9|0.86|0.86|0.86||0.87|0.94|0.91|0.95|0.97|0.99|0.95|0.9|0.9|0.94|0.99|1.02|1.03|1.03|1.05|1|0.95|0.9|0.86|0.85|0.88|0.92|0.95|0.9|0.95|||||1|0.94|0.95|1.03|1.05|1.05|1.09|1.08|1.1|1.06|1.14|1.22|1.24|1.29|1.3|1.34|||1.36|1.39|1.36|1.36|1.38|1.44|1.48|1.48|1.55|1.46|1.51|1.47|1.34|1.33|1.34|1.36|1.39|1.33|1.35|1.36|1.4|1.44|1.44|1.38|1.45|1.58|1.54|1.4|1.27|1.19|1.13|1.04|1.04|||||||1.02|1.05|1.09|1.21|1.31|1.31|1.4|1.45|1.55|1.55|1.54|1.49|1.44|1.53|1.55|1.63|1.77|1.98|1.8|1.64|1.49|1.47|1.46|1.48|1.5|1.49|1.51|1.49||1.52|1.53|1.49|1.51|1.53|1.56|1.57|1.57|1.61|1.66|1.66
07168|100621|/equities/fuling|SHANGHAICOMP||10.55|10.45|10.33|10.39|10.55|10.88|10.89|10.63|10.69|10.95|10.96|11.36|11.43|11.65|11.8|12.15|12.22|12.46|12.46|12.24|12.29|12.22|12.25|12.15|11.84|11.59|11.23|11.48|11.41|10.84|10.37|10.47|10.78|10.58|10.09|10.22|10.55|10.96|11.87||||||10.87|10.1|9.45|9.48|9.11|8.96|9.05|9.13|9.02|||9.05|9.07|9|9.1|9.13|9.43|9.46|9.26|9.39|9.55|9.55|9.55|9.26|9.22|9.17|9.16|9.2|8.68|8.86|9.14|9.85|10.09|10.15|10.11|10.24|10.33|10.16|10.1|10.11|10.12|10.29|10.43|10.44|10.26|10.19|9.97|10.05|10.18|10.05|10.17|10.13|9.87|9.22|9.28|9.07|9|8.96|8.87|8.8143|8.7857|8.7929|8.9143|9.0714|9.2071|9.1429|9.15|9.3214|9.3214|9.4|9.6357|9.7429|9.8143|10.1643|10.0571|10.3071|10.4143|10.2929|10.4286|10.3357||10.4071|10.4857|10.5714|10.5929|10.5643|10.7143|10.7786|10.7714|11.0214|11.1|10.9286|10.6571|10.8429|10.8214|10.9571|10.9|10.9357|10.9|10.7714|10.9857|10.7714|10.4643|10.3071|10.2143|10.1857||||10.0429|9.6286|9.5071|9.5929|9.4786|9.4429|9.55|9.5714|9.5571|9.5571|9.3214|9.2643|9.2857|9.3857|9.3286|9.5571|9.7286|||9.5429|9.6214|9.7857|9.6643|9.6143|9.5714|9.2357|9.3286|9.25|9.3571|8.7857|8.9286|8.8214|8.7786|8.8429|8.9214|9.25|8.9786|8.6857|8.7571|8.7571|8.8214|8.8714|8.75|8.7429|9.0286|8.8214|8.85|8.9071|8.8929|8.7786|8.3429|8.45|||||||8.6|8.1071|7.7714|7.6857|7.7714|8.0071|8.2929|8.4429|8.6|8.8143|8.4357|7.7143|7.6786|8.0929|8.15|8.0857|8.3786|8.5071|8.6714|8.8286|8.7857|8.8357|8.9429|9.2|9.4|9.5643|9.6|9.6714||9.6071|9.4214|9.3786|9.4571|9.4214|9.6786|9.6786|9.5357|9.5714|9.6357|10.0786
07169|100496|/equities/gangjiu|SHANGHAICOMP||5.44|5.61|5.51|5.79|5.9|6.03|6.22|5.93|5.58|5.85|6.12|5.58|5.27|5.68|5.52|5.02|4.57|4.46|4.41|4.37|4.43|4.46|4.48|4.48|4.46|4.31|4.35|4.41|4.45|4.5|4.64|5|4.6|4.29|4.21|4.27|4.16|4.27|4.58||||||4.22|3.92|3.82|3.82|3.71|3.63|3.65|3.58|3.53|||3.54|3.55|3.52|3.56|3.56|3.59|3.57|3.6|3.6|3.65|3.65|3.59|3.6|3.62|3.62|3.6|3.62|3.64|3.7|3.7|3.71|3.69|3.7|3.7|3.69|3.72|3.7|3.7|3.7|3.75|3.76|3.77|3.76|3.7|3.7|3.62|3.6|3.59|3.63|3.58|3.58|3.59|3.58|3.61|3.65|3.68|3.65|3.65|3.63|3.65|3.67|3.73|3.75|3.74|3.68|3.66|3.66|3.67|3.66|3.7|3.72|3.76|3.78|3.78|3.79|3.79|3.76|3.78|3.84||3.84|3.8|3.83|3.85|3.95|3.96|3.95|3.97|4.04|4.05|4.05|4.12|4.1|4.13|4.15|4.08|4.09|4.09|4.11|4.12|4.16|4.18|4.1|4.1|4.11||||4.19|4.24|4.23|4.34|4.55|4.7|4.48|4.55|4.39|4.32|4.26|4.34|4.38|4.38|4.39|4.37|4.4|||4.37|4.36|4.27|4.23|4.23|4.25|4.24|4.27|4.27|4.29|4.26|4.19|4.2|4.19|4.09|4.06|4.04|4.03|4.01|3.99|3.96|4.01|4.04|4.07|4.05|4.17|4.14|4.05|4|3.97|3.98|3.91|3.93|||||||3.72|3.63|3.69|3.92|4.18|4.22|4.44|4.42|4.51|4.47|4.31|4.17|4.1|4.35|4.42|4.47|4.61|4.62|4.65|4.64|4.54|4.53|4.55|4.59|4.63|4.65|4.59|4.56||4.46|4.45|4.42|4.45|4.48|4.61|4.55|4.55|4.61|4.59|4.61
07170|942818|/equities/chq-gas|SHANGHAICOMP||6.42|6.49|6.48|6.45|6.49|6.53|6.47|6.47|6.34|6.43|6.45|6.56|6.61|6.97|6.77|6.33|6.35|6.12|6.08|6.02|6.09|6.04|6.09|6.18|6.15|6.07|6.15|6.05|6.01|6.06|6.04|6.3|6.34|5.95|5.91|5.99|6.06|6.2|6.68||||||6.16|5.72|5.59|5.61|5.5|5.34|5.31|5.29|5.24|||5.27|5.27|5.3|5.28|5.25|5.32|5.28|5.27|5.28|5.33|5.29|5.23|5.27|5.26|5.34|5.22|5.27|5.38|5.49|5.53|5.55|5.6|5.6|5.59|5.58|5.6|5.6|5.57|5.52|5.59|5.59|5.65|5.64|5.55|5.55|5.55|5.56|5.5|5.49|5.4|5.36|5.35|5.33|5.32|5.38|5.46|5.42|5.35|5.37|5.42|5.46|5.59|5.61|5.6|5.53|5.47|5.45|5.44|5.39|5.45|5.49|5.52|5.57|5.62|5.69|5.72|5.79|5.8|5.9||5.91|5.88|5.91|5.89|6.04|6.07|6.13|6.17|6.19|6.12|6.12|6.16|6.18|6.26|6.28|6.22|6.25|6.34|6.44|6.53|6.16|6.14|6.11|6.14|6.13||||6.08|6.24|6.27|6.23|6.21|6.3|6.3|6.5|6.58|6.28|6.34|6.6|6.61|6.64|6.54|6.43|6.5|||6.39|6.29|6.27|6.18|6.09|6.1|6.07|6.13|6.19|6.23|6.2|6.26|6.18|6.08|6.06|6.06|6.06|6.04|6.02|6.05|6.04|6.28|5.96|5.98|5.92|6.08|5.92|5.91|5.86|5.83|5.9|5.79|5.7|||||||5.63|5.62|5.61|5.56|5.91|5.94|6.15|6.26|6.37|6.35|6.23|6|5.91|6.09|6.12|6.31|6.45|6.48|6.5|6.52|6.46|6.46|6.47|6.52|6.57|6.6|6.55|6.54||6.44|6.45|6.41|6.43|6.42|6.5|6.54|6.67|6.65|6.68|6.85
07171|101025|/equities/chongqing-stee|SHANGHAICOMP||1.51|1.52|1.48|1.51|1.52|1.59|1.6|1.61|1.59|1.67|1.58|1.62|1.67|1.7|1.78|1.85|1.86|1.74|1.74|1.69|1.9|1.74|1.58|1.54|1.45|1.33|1.31|1.34|1.31|1.35|1.39|1.5|1.38|1.29|1.29|1.31|1.34|1.38|1.47||||||1.34|1.25|1.2|1.17|1.13|1.09|1.05|1.05|1.04|||1.04|1.04|1.03|1.04|1.04|1.04|1.04|1.04|1.05|1.06|1.06|1.06|1.06|1.06|1.06|1.06|1.06|1.06|1.06|1.07|1.07|1.07|1.07|1.08|1.09|1.09|1.09|1.08|1.09|1.11|1.09|1.1|1.1|1.08|1.08|1.05|1.05|1.05|1.05|1.05|1.06|1.07|1.05|1.05|1.06|1.07|1.06|1.05|1.05|1.06|1.07|1.08|1.11|1.12|1.04|1.03|1.04|1.05|1.03|1.05|1.07|1.09|1.1|1.1|1.11|1.13|1.1|1.1|1.11||1.12|1.13|1.14|1.14|1.19|1.2|1.2|1.23|1.24|1.25|1.25|1.26|1.27|1.26|1.27|1.27|1.27|1.25|1.26|1.26|1.26|1.27|1.26|1.27|1.28||||1.28|1.28|1.26|1.26|1.26|1.26|1.28|1.29|1.28|1.28|1.28|1.31|1.32|1.33|1.33|1.33|1.35|||1.34|1.34|1.31|1.3|1.29|1.3|1.3|1.31|1.33|1.34|1.34|1.4|1.32|1.32|1.32|1.32|1.33|1.32|1.32|1.34|1.31|1.31|1.32|1.34|1.34|1.37|1.35|1.33|1.34|1.33|1.35|1.32|1.33|||||||1.33|1.32|1.28|1.26|1.31|1.32|1.34|1.37|1.39|1.39|1.36|1.32|1.29|1.32|1.34|1.35|1.38|1.4|1.39|1.4|1.37|1.36|1.36|1.38|1.4|1.4|1.4|1.4||1.4|1.4|1.36|1.37|1.38|1.39|1.4|1.41|1.42|1.44|1.45
07172|1010705|/equities/chongqing-qinan-m-e-plc|SHANGHAICOMP||8.92|8.77|8.85|9.4|9.08|8.73|8.73|8.71|8.51|8.6|8.75|9.09|9.33|9.45|9.75|10.37|10.59|10.02|9.11|8.28|7.72|7.84|7.84|8.02|7.71|7.56|7.46|7.48|7.33|7.28|7.35|7.38|7.44|7.28|7.29|7.43|7.57|8.06|8.83||||||8.08|7.55|7.12|6.99|6.91|6.7|6.68|6.67|6.52|||6.7|6.75|6.73|6.72|6.72|6.78|6.78|6.8|6.73|6.77|6.72|6.49|6.52|6.55|6.65|6.61|6.7|6.71|6.97|7.07|7.1|7.07|7.05|7.02|7.03|7.1|7.12|7.16|7.14|7.26|7.32|7.43|7.38|7.14|7.15|7.3|6.81|6.83|6.93|7.03|7.04|7.01|7.2|7.24|7.4|7.41|7.32|7.26|7.41|7.42|7.44|7.65|7.79|7.78|7.7|7.7|7.81|7.77|7.66|7.71|7.77|8.01|8.1|8.09|7.93|8.05|8.09|8.1|7.97||8.02|8.19|8.34|8.46|8.69|8.63|8.62|8.37|8.39|8.42|8.49|8.67|8.66|8.91|9.06|8.87|8.97|9.06|9.07|9.05|9.41|9.45|9.54|9.67|9.5||||10.05|9.97|10.28|10.38|10.2|9.88|10.04|10.2|10.37|9.94|10.07|10.45|10.61|10.64|10.57|10.64|10.84|||10.97|11.26|10.98|10.38|10.44|10.62|10.69|11.28|10.78|10.84|10.75|10.7|10.78|10.14|10.38|10.77|10.67|9.93|9.08|8.9|8.88|8.81|8.94|9|8.83|9.35|9.7|9.09|8.77|8.58|8.72|8.28|8.55|||||||8.1|7.6|7.56|7.58|8.36|8.36|8.8|9.08|9.4|9.59|9.52|9.43|9.37|10.13|10.27|10.48|10.8|10.85|10.9|11.06|10.93|11.14|11.05|11.15|11.55|11.48|11.51|11.6||11.48|11.22|11.16|11.17|11.3|11.37|11.35|11.49|11.44|11.49|11.54
07173|100355|/equities/chongqing-road|SHANGHAICOMP||6.79|6.8|6.58|6.68|6.81|7.07|7.29|7.43|6.8|6.91|7.22|7.56|7.48|7.34|7.3|7.18|7.15|7.09|6.94|6.72|6.9|7.15|7.3|7.28|6.84|6.48|6.42|6.79|6.55|6.71|6.54|7.08|6.96|6.37|5.95|5.57|5.36|5.53|5.98||||||5.44|5.03|4.85|4.96|4.83|4.79|4.88|4.46|4.23|||3.89|3.79|3.62|3.68|3.69|3.73|3.74|3.69|3.7|3.82|3.97|3.63|3.55|3.57|3.64|3.58|3.66|3.69|3.79|3.82|3.81|3.8|3.81|3.78|3.85|3.97|3.98|4.03|4.06|4.2|4.27|4.11|4.13|3.95|3.88|3.89|3.79|3.95|4.08|4.1|3.93|3.81|3.95|3.93|4.01|4.15|4.15|4.06|4.11|4.21|4.29|4.42|4.41|4.43|4.42|4.51|4.75|4.75|4.55|5.15|5.16|5.08|5.23|5.31|5.09|5.09|5.15|5.17|5.04||5.13|5.18|5.36|5.41|5.89|5.98|6.02|6.11|6.14|6.12|6.19|6.25|6.39|6.42|6.19|6.18|6.18|6.26|5.93|6.01|6.18|6.16|6.29|6.2|5.99||||6.11|5.95|5.77|5.8|5.95|5.86|5.95|6|6.06|5.84|5.91|6.05|6.14|6.1|6.35|6.52|6.76|||6.99|6.74|6.35|6.34|6.39|6.27|6.39|6.3|6.37|6.4|6.22|6.03|6.09|6.01|6.09|6.2|6.27|6.28|6.28|6.38|6.37|6.27|6.15|5.77|5.63|5.89|5.8|5.94|5.43|5.2|5.19|5.07|5.02|||||||4.88|4.74|4.63|4.83|5.1|5.14|5.39|5.56|5.76|5.85|5.78|5.62|5.55|5.84|6.03|5.93|6.08|6.24|6.24|6.38|6.36|6.34|6.42|6.6|6.77|6.62|6.65|6.68||6.79|6.38|6.26|6.34|6.4|6.55|6.55|6.69|6.65|6.54|6.63
07174|1155475|/equities/chongqing-rural-commercial-bank-co|SHANGHAICOMP||5.72|5.64|5.6|5.57|5.55|5.62|5.61|5.65|5.67|5.81|5.66|5.66|5.62|5.51|5.6|5.8|5.79|5.77|5.78|5.75|5.78|5.72|5.89|5.89|5.85|5.97|6.08|6.04|6.07|5.89|5.89|6.09|6.2|6.03|6.03|5.59|5.59|5.34|5.93||||||5.5|5.5|5.35|5.32|5.11|4.94|4.86|4.85|4.85|||4.92|4.86|5.09|5.12|5.16|5.17|5.1|5.12|5.19|5.24|5.25|5.35|5.28|5.3|5.22|5.25|5.25|5.25|5.32|5.3|5.22|5.17|5.1|5.13|5|5.09|5.08|5.05|5.13|5.25|5.3|5.28|5.21|5.31|5.28|5.2|5.27|5.32|5.33|5.18|5.26|5.29|5.32|5.33|5.29|5.21|5.19|5.22|5.22|5.18|5.15|5.17|5.18|5.17|5.09|5.06|5.27|5.18|5.09|5|5.04|5.06|5.03|4.92|4.96|4.97|5.1|5.1|5.06||5.04|5.06|5.08|5.07|5.19|5.18|5.1|5.11|5.12|5.12|5.13|5.09|5.04|4.93|4.9|4.88|4.87|4.78|4.82|4.75|4.71|4.7|4.63|4.68|4.71||||4.66|4.61|4.63|4.66|4.59|4.66|4.71|4.72|4.75|4.64|4.66|4.68|4.62|4.63|4.69|4.74|4.75|||4.7|4.69|4.68|4.71|4.74|4.82|4.7|4.61|4.5|4.51|4.47|4.46|4.5|4.5|4.45|4.46|4.66|4.68|4.62|4.6|4.62|4.6|4.5|4.5|4.49|4.46|4.44|4.55|4.55|4.49|4.55|4.45|4.39|||||||4.42|4.36|4.36|4.32|4.36|4.33|4.36|4.39|4.39|4.32|4.26|4.2|4.09|4.21|4.24|4.27|4.35|4.3|4.25|4.26|4.26|4.26|4.25|4.26|4.32|4.22|4.2|4.2||4.1|4.18|4.16|4.13|4.13|4.17|4.16|4.2|4.17|4.21|4.18
07175|1162153|/equities/chongqing-sanfeng-environment-group|SHANGHAICOMP||8.58|8.56|8.5|8.55|8.66|8.74|8.78|8.71|8.64|8.7|8.71|8.77|8.79|8.89|8.99|9|8.93|8.81|8.85|8.83|8.8|8.87|9.06|9.25|9.26|9.21|9.21|9.21|9.3|9.2|9.1|9.07|9.1|9.29|9.39|9.29|9.3|9.07|9.69||||||8.94|8.4|8.27|8.2|8.03|7.8|7.91|7.86|7.88|||7.92|7.92|7.9|7.98|7.95|8.08|7.97|8.04|8.22|8.33|8.35|8.45|8.64|8.69|8.81|8.92|8.94|8.85|9|8.97|9.09|9.09|9.03|9|8.94|8.84|8.82|8.79|8.95|9.06|9.21|9.21|9.18|9.15|9.22|9.16|9.17|8.97|8.83|8.8|8.77|8.77|8.89|9.04|9.01|8.91|8.88|8.93|8.95|8.93|8.87|8.79|8.8|8.76|8.76|8.55|8.46|8.42|8.47|8.45|8.32|8.37|8.43|8.44|8.6|8.71|8.8|8.49|8.55||8.52|8.6|8.76|8.76|8.81|8.88|8.84|8.87|8.91|8.9|8.87|8.82|8.9|8.86|8.79|8.73|8.8|8.91|8.68|8.5|8.31|8.29|8.29|8.23|8.33||||8.25|7.83|7.8|7.74|7.85|7.93|8.03|8.02|7.93|7.86|7.82|7.91|7.84|7.88|7.77|7.82|7.9|||7.82|7.79|7.7|7.9|8.04|7.97|7.92|7.86|7.92|7.94|7.94|8.03|8.02|7.81|7.59|7.59|7.62|7.62|7.52|7.43|7.39|7.37|7.35|7.43|7.33|7.45|7.39|7.48|7.47|7.44|7.47|7.42|7.4|||||||7.27|7.24|7.2|7.18|7.43|7.56|7.68|7.8|7.81|7.78|7.65|7.42|7.3|7.5|7.55|7.7|7.83|7.82|7.88|7.94|7.83|7.83|7.82|7.93|7.97|7.81|7.78|7.71||7.55|7.49|7.53|7.51|7.56|7.6|7.53|7.62|7.53|7.63|7.69
07176|994511|/equities/chongqing-sokon-industry-group-co-l|SHANGHAICOMP||123.9|124.39|124.48|123.95|123.79|130.35|131.58|131.33|129.55|132|140.65|149.48|145|142.9|140.95|141.23|136.3|145|137.85|125.32|118.6|120|110.28|112.57|103|99.82|103.57|100.56|92.8|92.5|92.5|93.58|92|95|93.49|95.23|91.8|95|99.46||||||90.42|82.2|80|81.15|79.04|78.66|77|77.2|76.57|||75.06|76.58|76.2|76.76|76.5|78.5|77.5|75.25|75.25|77.12|77.8|72.76|75.01|77.82|82.68|80.9|83.29|84.2|85.4|85.88|82.6|78.36|76.42|78.5|79.8|76.98|77.35|78.63|77|78.29|78.88|79.98|80.69|77.97|78.89|75.38|74.61|75.99|78.47|79.85|77.52|77.3|77.68|79.49|80.09|85.5|87|87.35|89.48|88|88.87|89.77|91.09|93.25|93.66|92.49|86.52|86.79|97.16|100.99|102.19|102.95|101.38|100.73|93.47|88.22|88.45|86.5|86.49||88.45|87.7|88.18|90.48|92.42|90|87.41|87.5|87.48|87.38|85.69|87.68|88.22|89.51|89.95|88.8|85.85|86.41|87.52|86.69|85.5|85.88|86.68|92.5|94.38||||103|95.43|94.99|92.23|92.3|96.26|96.51|95.54|98.5|95|89.51|89.84|92.49|87.2|85.88|88.5|90.98|||87.9|92.39|93.45|89.73|92.66|94.47|96.32|100.68|101.33|103.39|105.77|105.46|106.66|99.8|102.16|105.2|104.88|103.89|96.59|100|99.8|95.9|94.13|94.38|91.93|90.25|88.06|81.44|78.62|72.54|72.99|73.58|76.42|||||||72.5|67.88|61.71|60.38|61.34|60.48|59.48|61.55|63.35|65.53|66.64|62.99|62.63|63.26|64.64|64.84|67.11|67.22|68.15|68.48|69.06|70|68.45|69.66|71.52|73.46|73.96|78.88||76.5|76.51|85.7|84.98|85.68|86.22|84.5|90.2|90.68|91.99|87.98
07177|100378|/equities/taiji|SHANGHAICOMP||25.88|25.78|25.06|25.12|25.08|25.76|26.13|26.5|25.86|26.39|27.2|27.97|28.63|29.49|28.63|29.2|29.14|27.72|26.85|26.87|26.75|26.15|26.61|26.22|26.46|24.65|26.08|26|26.14|25.1|24.47|24.41|24.49|25.08|25.06|25.68|26.82|28.07|30.86||||||28.2|25.71|23.68|23.4|22.03|21.79|21.16|21.1|20.4|||20.66|21.35|21.33|22.15|22.39|23.1|23.46|23.1|22.86|22.58|23.03|22.3|21.39|21.68|22.11|22.58|22.4|22.8|23.6|24.2|24.38|24.09|24.23|24.72|25.42|24.52|24.59|24.64|25.25|25.36|25.46|26.09|25.62|24.9|26.03|26.58|26.58|27.21|28.63|28.7|28.1|27.76|27.08|27.74|28.09|28.96|28.99|28.6|28.08|28.28|28.7|28.99|29.61|30.03|30|29.6|29.75|31.17|31.69|32.29|32.9|33.75|35.17|36.19|36.98|36.04|37.79|38.17|38.53||38.55|38.57|38.43|38.63|37.18|36.89|36.93|37.48|37.72|38.54|37.13|37.44|38.04|38.84|39.6|41.2|41.55|41.83|41.67|39.01|38.45|39|37.9|38.73|38.48||||36.59|35.55|35.5|34.28|32.69|34.17|35.28|33.22|33.2|33.33|33.3|33.55|33.28|34.18|34.16|33.79|32.36|||32.98|34.32|33.89|33.96|34.25|34.96|34.38|35.46|34.55|35.49|36.4|38.29|38.56|38.64|39.79|39.34|39.93|37.48|37.25|36.8|38.02|39.09|39.45|37.94|37.95|39.85|39.67|40.15|40.66|44.15|43.27|41.2|41.07|||||||40.88|37.28|34.93|33|33.82|34.1|35.62|36.66|37.38|37.08|36.43|37.73|37.02|39.49|40.13|40.23|41.18|41.15|41.04|41.22|42.78|43.97|44|46.02|47.5|48.39|50.33|48||46.63|46.21|46.45|45.6|45.7|46.87|46.15|47.08|48.3|49.58|47.72
07178|100352|/equities/three-gorges|SHANGHAICOMP||7.19|7.18|7.17|7.17|7.21|7.35|7.34|7.32|7.29|7.37|7.35|7.55|7.56|7.54|7.52|7.62|7.48|7.38|7.36|7.29|7.33|7.38|7.36|7.54|7.5|7.44|7.43|7.48|7.41|7.45|7.5|7.54|7.51|7.45|7.46|7.53|7.63|7.79|8.36||||||7.74|7.11|6.93|6.91|6.75|6.63|6.6|6.61|6.51|||6.53|6.59|6.64|6.72|6.8|6.91|6.93|6.92|6.92|6.94|6.95|6.86|6.87|6.9|6.95|6.9|6.95|6.92|7.02|7.05|7.07|7.07|7.04|6.99|6.98|7|6.98|6.99|6.95|7.04|7.09|7.15|7.12|7.14|7.16|7.14|7.12|7.09|7.14|7.19|7.21|7.34|7.29|7.33|7.25|7.28|7.33|7.24|7.26|6.93|6.96|7.05|7.09|7.07|7.08|6.97|7.02|7.02|6.9|7|7.03|7.07|7.15|7.2|7.32|7.27|7.25|7.3|7.39||7.39|7.42|7.46|7.47|7.45|7.57|7.76|7.7|7.7|7.58|7.55|7.48|7.54|7.6|7.63|7.5|7.49|7.67|7.77|7.9|7.83|7.79|7.74|7.5|7.49||||7.29|7.27|7.07|7.03|7.17|7.27|7.32|7.37|7.43|7.28|7.33|7.37|7.36|7.37|7.3|7.31|7.41|||7.31|7.31|7.26|7.18|7.12|7.15|7.18|7.22|7.42|7.45|7.44|7.55|7.53|7.46|7.45|7.48|7.55|7.59|7.54|7.52|7.48|7.4|7.35|7.44|7.38|7.47|7.37|7.46|7.48|7.47|7.54|7.51|7.57|||||||7.62|7.41|7.11|6.84|6.9|6.99|7.17|7.23|7.34|7.29|7.26|7.12|7.05|7.19|7.19|7.22|7.36|7.41|7.53|7.53|7.45|7.5|7.48|7.56|7.63|7.65|7.63|7.64||7.55|7.53|7.51|7.55|7.57|7.62|7.54|7.54|7.5|7.58|7.67
07179|100945|/equities/wanli|SHANGHAICOMP||10.19|10.31|9.78|10.06|9.95|10.08|10.15|10.07|9.68|10|10.16|10.64|10.44|10.58|10.35|10.28|10.18|10.16|10.06|10.05|10.24|10.3|10.69|11|11.2|10.93|10.5|10.77|9.86|9.02|8.98|8.97|8.49|8.63|8.46|8.52|8.7|9.21|9.9||||||9.15|8.6|8.27|8.19|8.33|7.86|8.02|7.88|7.63|||8.24|8.29|8.84|9.31|8.46|7.69||6.99|7|7|7|6.98|6.98|6.98|6.98|6.99|7.09|6.95|6.96|6.96|6.97|6.95|6.95|6.95|6.95|6.97|6.95|6.94|6.9|6.95|6.99|7|6.91|6.85|6.75|6.73|6.74|6.73|6.79|6.79|6.71|6.71|6.71|6.73|6.75|6.76|6.75|6.74|6.76|6.78|6.79|6.84|7.12|6.51|6.41|6.52|6.42|6.32|6.19|6.2|6.32|6.52|6.6|6.56|6.49|6.58|6.63|6.63|6.48||6.52|6.61|6.6|6.7|7.12|7.18|7.45|7.54|7.45|7.45|7.61|7.92|8.03|8.4|8.04|8|8.43|8.64|7.85|7.59|8.15|8.11|7.8|7.75|7.81||||7.52|7.47|6.97|6.86|6.72|6.56|6.5|6.72|6.85|6.76|6.74|7.88|8.26|8.29|8.65|8.99|8.67|||8.75|8.77|8.6|8.43|8.29|8.26|8.35|8.43|8.78|8.82|8.53|8.37|8.4|8.09|7.89|7.9|7.8|7.74|7.35|7.45|7.34|7.29|7.7|7.55|7.44|8.39|7.99|7.93|7.48|7.1|6.9|6.3|6.21|||||||5.9|6.2|6.37|7.58|8.52|8.7|9.48|9.86|10.57|10.74|10.48|9.97|9.9|10.99|11.29|11.54|11.81|11.83|11.82|11.93|11.91|11.85|11.82|11.76|11.99|11.95|11.93|12.12||11.95|11.85|11.18|11.18|11.46|11.76|11.74|11.89|11.37|11.49|11.7
07180|101039|/equities/chongqing-wate|SHANGHAICOMP||5.02|5.02|4.92|4.94|4.96|5.03|5.04|5.03|5.03|5.05|4.99|5.05|5.12|5.17|5.29|5.22|5.19|5.09|5.08|5.03|4.99|4.97|4.95|5|4.98|4.88|4.86|4.93|4.79|4.79|4.87|5.09|5.09|4.89|4.97|4.86|4.94|5.05|5.47||||||5.02|4.67|4.57|4.53|4.4|4.29|4.33|4.34|4.27|||4.31|4.29|4.31|4.39|4.39|4.45|4.42|4.42|4.46|4.71|4.8|4.88|4.95|4.95|4.96|5|5.04|5.07|5.11|5.12|5.1|5.12|5.09|5.05|5.02|5.01|5.01|5.01|5.02|5.05|5.05|5.07|5.1|5.07|5.05|4.99|4.98|4.93|4.92|4.9|4.9|4.9|4.85|4.85|4.86|4.9|4.88|4.89|4.9|4.95|4.93|4.94|4.94|4.92|4.88|4.84|4.83|4.8|4.81|4.85|4.89|5.06|5.08|5.1|5.12|5.09|5.03|5.04|5.07||5.09|5.06|5.12|5.09|5.1|5.11|5.15|5.17|5.19|5.18|5.19|5.22|5.22|5.17|5.18|5.17|5.17|5.24|5.29|5.3|5.17|5.15|5.14|5.15|5.15||||5.11|5.09|5.08|5.05|5.04|5.08|5.14|5.14|5.17|5.14|5.1|5.1|5.19|5.22|5.22|5.26|5.32|||5.58|5.85|5.79|5.7|5.61|5.63|5.6|5.63|5.6|5.64|5.64|5.66|5.66|5.67|5.65|5.66|5.69|5.75|5.76|5.77|5.59|5.51|5.55|5.58|5.51|5.58|5.49|5.65|5.91|5.9|5.97|5.94|5.9|||||||5.98|5.95|5.8|5.67|5.82|5.85|5.9|6.01|6.01|5.96|5.84|5.59|5.46|5.7|5.75|5.79|5.95|5.97|6.01|5.99|5.89|5.93|5.91|5.96|6.08|5.95|5.86|5.86||5.7|5.79|5.89|5.96|5.76|5.8|5.79|5.89|5.82|5.84|5.91
07181|945168|/equities/chongqing-zaisheng-technology|SHANGHAICOMP||3.6|3.62|3.53|3.56|3.56|3.66|3.66|3.56|3.47|3.47|3.53|3.6|3.66|3.79|3.84|3.76|3.57|3.51|3.36|3.3|3.41|3.35|3.33|3.42|3.37|3.31|3.23|3.23|3.2|3.18|3.18|3.18|3.14|3.09|3.1|3.13|3.23|3.39|3.59||||||3.28|2.99|2.85|2.82|2.74|2.68|2.7|2.72|2.66|||2.69|2.73|2.71|2.7|2.7|2.72|2.73|2.75|2.73|2.75|2.75|2.68|2.67|2.65|2.66|2.59|2.64|2.65|2.7|2.74|2.75|2.75|2.76|2.73|2.73|2.76|2.74|2.71|2.71|2.74|2.76|2.77|2.75|2.65|2.64|2.63|2.6|2.6|2.68|2.65|2.67|2.66|2.69|2.7|2.76|2.8|2.77|2.67|2.69|2.75|2.77|2.85|2.86|2.84|2.8|2.81|2.82|2.81|2.74|2.75|2.83|2.89|2.92|2.89|2.9|2.91|2.96|2.96|2.94||2.94|2.98|3.05|3.07|3.15|3.18|3.22|3.22|3.24|3.23|3.27|3.33|3.37|3.36|3.4|3.51|3.33|3.29|3.27|3.29|3.4|3.4|3.37|3.39|3.31||||3.28|3.26|3.12|3.12|3.02|3.01|3.03|3.06|3.08|3.03|3.07|3.24|3.32|3.36|3.39|3.39|3.4|||3.46|3.54|3.54|3.52|3.64|3.53|3.6|3.69|3.71|4.16|3.82|3.47|3.17|3.16|3.16|3.26|3.05|2.95|2.93|2.99|2.98|3.03|3.11|3.11|3.08|3.34|3.25|3.25|3.09|3|3.04|2.87|2.87|||||||2.7|2.64|2.73|2.99|3.26|3.32|3.57|3.74|3.86|3.9|3.85|3.7|3.69|3.93|4.02|4.08|4.18|4.22|4.23|4.28|4.25|4.23|4.22|4.27|4.34|4.33|4.36|4.39||4.31|4.28|4.19|4.22|4.24|4.29|4.29|4.3|4.28|4.34|4.37
07182|1043311|/equities/chongqing-zhengchuan-pharma|SHANGHAICOMP||21.21|19.28|17.55|18.65|17.79|17.13|17.1|16.96|16.65|16.84|16.95|17.13|17.2|17.49|17.08|17.09|16.85|16.73|16.5|16.44|16.54|16.57|16.74|17.17|17.08|16.87|16.54|16.6|16.4|16.15|15.99|16.08|15.77|15.84|15.65|16.13|16.18|17.33|17.82||||||16.27|15.08|14.3|14.18|13.9|13.69|13.92|13.83|13.73|||13.92|14.25|14.17|14.45|14.42|14.55|14.39|14.52|14.69|14.8|14.86|14.8|14.64|14.74|14.35|14.42|15.19|14.43|14.76|15.13|15.48|14.85|14.94|15.25|15.55|14.63|14.53|14.49|14.45|14.54|14.65|14.63|14.49|14.2|14.2|14.32|14.68|15.21|15.24|13.93|13.61|13.53|13.67|13.76|14.17|14.35|14|13.64|13.72|13.96|14.03|14.29|14.67|14.6|14.37|14.39|14.8|14.5|14.34|14.65|14.66|14.94|14.87|14.86|15.08|15.07|15.43|15.31|14.91||14.79|15.2|15.43|15.57|16.09|15.95|16.05|15.89|15.9|15.91|15.86|16.14|16.34|16.4|16.48|16.19|16.16|16.05|16.19|16.39|16.72|16.84|17.09|16.5|16.1||||16.4|15.79|14.39|14.25|14.15|13.94|13.83|13.96|14.1|13.99|14.05|15.11|15.19|15.4|15.71|15.72|15.83|||16.47|15.76|15.8|15.51|15.4|15.71|15.53|15.99|16.34|16.72|16.73|17.17|15.95|14.52|14.71|14.7|14.56|14.17|13.9|14.11|14.06|14.12|14.18|14.31|14.22|15.4|15.09|15.13|14.31|14.1|14.19|13.5|13.47|||||||12.49|12.61|13|14|15.54|15.92|16.59|17.22|18.07|18.1|17.9|17.27|17.1|18.57|19.01|19.22|19.68|19.86|20.1|20.05|19.99|19.99|19.83|19.98|20.44|20.31|20.39|20.25||19.8|19.49|19.12|19.5|19.44|19.99|19.96|20.16|19.88|19.98|20.09
07183|1056003|/equities/cig-shanghai-a|SHANGHAICOMP||43.5|43.86|42.93|43.8|45.29|48.6|49.48|50.2|46.89|47.2|51.4|54.07|56.93|60.5|56.55|53.5|50.8|50.9|49|45.01|40.92|38.25|36.97|37.92|37.5|36.63|36.88|36.82|37.4|35.88|33.53|31.84|31.47|32.56|31.8|32.42|34.17|36.46|37.58||||||34.16|31.9|29.99|30|29.57|28.83|27.16|26.88|27.2|||28.08|28.86|28.73|28.73|26.4|26.83|26.89|26.58|26.85|26.92|26.73|25.81|25.48|26|26.66|26.57|27.05|27.33|27.72|27.99|28.29|28.04|27.89|27.46|27.49|28.22|28.08|28.35|28.03|29.05|29.9|30.42|30.93|29.2|29.11|28.98|29.18|30.4|30.76|30.78|30.59|30.17|31.22|31.25|31.28|31.75|32.65|31.76|31.78|31.38|31.44|32.17|32.29|32.9|33.37|32.99|32.82|33.21|33.28|34.65|35.48|36.28|37.45|38.89|36.43|34.25|31.85|31.57|30.96||31.97|33.29|33.59|33.61|34.44|34.59|33.3|34.28|34.15|34.85|36.29|36.4|36.7|35.68|35.81|34.88|35.33|35.29|34.76|34.72|35.54|35.8|35.83|37.09|37.36||||37.58|37.44|36.86|35.94|35.78|34.8|34.26|35.75|36.49|36.2|35.6|37.79|38.16|37.09|37.8|38.76|39.47|||40.35|42|41.96|40.11|40.46|41.79|43.91|45.45|47.18|48.75|50.15|52|50.43|50.71|48.96|50.99|52.02|48.7|49.6|49.75|49.83|52.5|50.74|48.9|46.4|48.88|50.65|47|48|44.81|44.88|46.47|46.38|||||||43.77|43.5|42.08|42.99|41.28|38.19|37.18|39.62|42.8|47.34|48.89|44.65|40.59|41|38.08|34.62|32.41|32.39|32.79|33.27|33.47|33.17|33.78|33.5|35.81|36.88|37.47|37.89||38.4|37.11|36.49|37.12|38.13|39.28|39.92|39.99|40.39|41.29|42.71
07184|100788|/equities/cinda-realesta|SHANGHAICOMP||4.8|4.76|4.61|4.61|4.67|4.89|4.95|4.96|4.96|5.18|5.23|5.64|5.65|5.87|6.08|6.3|6.26|5.88|5.87|5.98|5.9|5.52|5.25|5.33|5.2|4.82|4.71|4.78|4.9|4.96|5.45|5.79|5.4|4.91|4.46|4.2|4.25|4.38|5.03||||||4.57|4.15|3.77|3.67|3.55|3.37|3.23|3.2|3.09|||2.97|2.94|2.9|2.98|2.99|2.99|3.02|3.03|3.03|3|3.09|2.83|2.87|2.87|2.94|2.75|2.83|2.77|2.84|2.86|2.92|2.92|2.91|2.89|3.03|3.11|3.03|2.91|2.92|2.96|2.95|3|2.97|2.88|2.8|2.83|2.77|2.82|2.89|2.88|2.89|2.89|2.91|2.87|2.92|3.02|2.89|2.96|2.98|3.07|3.14|3.21|3.27|3.28|3.25|3.14|3.17|3.13|3.06|3.09|3.13|3.19|3.28|3.27|3.31|3.37|3.38|3.35|3.36||3.39|3.37|3.45|3.53|3.5|3.6|3.66|3.74|3.86|3.84|3.96|4.03|4.21|4.08|4.17|4.28|4.07|3.93|3.63|3.64|3.66|3.54|3.56|3.61|3.76||||3.72|3.68|3.42|3.31|3.27|3.29|3.34|3.34|3.36|3.37|3.33|3.41|3.48|3.51|3.61|3.64|3.63|||3.66|3.71|3.64|3.65|3.73|3.81|3.73|3.8|3.86|3.62|3.44|3.46|3.43|3.46|3.47|3.55|3.63|3.3|3.27|3.33|3.32|3.33|3.45|3.54|3.46|3.57|3.54|3.49|3.47|3.49|3.58|3.35|3.36|||||||3.28|3.2|3.22|3.36|3.6|3.53|3.66|3.86|4.26|3.98|3.7|3.39|3.24|3.34|3.39|3.39|3.48|3.57|3.54|3.57|3.53|3.55|3.55|3.61|3.66|3.63|3.67|3.59||3.65|3.62|3.53|3.56|3.67|3.72|3.74|3.78|3.84|3.98|4
07185|1052662|/equities/cisen-pharma|SHANGHAICOMP||14.57|14.56|14.38|14.38|14.22|14.62|14.86|14.72|14.5|14.7|14.59|14.79|14.92|15.27|14.91|14.96|14.65|14.39|14.4|14.26|14.15|14.02|14.06|14.41|14.05|13.8|13.76|13.73|13.67|13.46|13.54|13.3|13.3|13.53|13.53|13.92|14.37|14.8|15.77||||||14.58|13.43|12.94|12.79|12.32|11.97|12.06|12.18|11.97|||12.14|12.36|12.3|12.33|12.45|12.61|12.64|12.63|12.75|12.98|13.22|12.94|13.14|13.28|13.2|13.23|13.29|13.4|13.63|13.73|13.7|13.71|13.63|13.89|13.77|13.72|13.72|13.66|13.61|13.57|13.48|13.44|13.35|12.95|13.16|13.18|13.15|13.2|13.56|13.7|13.66|13.63|13.57|13.72|13.91|14.13|14.09|13.9|13.98|14.07|14.04|14.07|14.21|14.4|14.39|14.02|14.23|14.56|14.58|14.67|14.76|15|15.04|15.04|15.11|15.07|15.59|15.71|15.69||15.56|15.52|15.76|15.74|15.74|15.73|15.76|15.83|15.77|15.77|15.87|16.18|16.33|16.4|16.5|16.47|16.6|16.73|16.74|16.75|16.87|17.45|16.95|16.85|16.64||||16.16|15.97|16.14|16.35|16|15.76|15.33|14.92|15.08|15.05|15.15|15.43|15.46|15.4|15.09|14.99|15.05|||15.02|14.95|14.75|14.37|14.29|14.29|14.15|14.39|14.52|14.63|14.63|14.69|14.48|14.65|14.77|14.24|14.27|14.04|13.88|14|14.07|14.11|14.21|14.18|14.12|14.88|14.37|14.2|14.1|14.09|14.15|14.04|13.81|||||||13.66|13.27|12.85|12.3|13.67|14.26|14.53|15.15|15.5|15.73|15.25|15.15|14.71|15.2|16.08|15.74|16.41|16.03|16.25|15.95|15.44|15.52|15.4|15.08|15.19|15.19|15.41|15.01||14.83|14.71|14.55|14.86|15.05|15.28|14.64|14.82|14.88|15.05|15.36
07186|101093|/equities/citic-heavy-in|SHANGHAICOMP||4.49|4.2|4.17|4.16|4.18|4.37|4.39|4.4|4.37|4.5|4.46|4.61|4.65|4.78|4.86|4.99|4.85|4.47|4.43|4.41|4.43|4.57|4.23|4.28|4.25|4.22|4.16|4.19|4.05|4.08|4.09|4.02|4.02|4.15|4.14|4.18|4.43|4.36|4.57||||||4.17|3.85|3.71|3.65|3.53|3.39|3.47|3.45|3.36|||3.4|3.44|3.38|3.38|3.37|3.42|3.44|3.46|3.46|3.53|3.57|3.5|3.48|3.48|3.55|3.58|3.57|3.58|3.65|3.66|3.65|3.67|3.69|3.7|3.65|3.71|3.7|3.76|3.75|3.78|3.79|3.85|3.8|3.68|3.72|3.65|3.57|3.59|3.66|3.68|3.66|3.65|3.62|3.64|3.66|3.72|3.73|3.69|3.68|3.74|3.71|3.79|3.84|3.95|3.92|3.86|3.83|3.84|3.86|3.94|3.98|3.99|4.01|4.01|3.99|3.95|4.01|4.02|4.06||4.07|4.09|4.15|4.13|4.14|4.14|4.15|4.14|4.19|4.16|4.15|4.15|4.21|4.23|4.32|4.26|4.36|4.39|4.48|4.5|4.53|4.52|4.46|4.56|4.5||||4.42|4.47|4.56|4.43|4.43|4.71|4.87|5|4.93|4.84|4.94|5.06|4.99|4.72|4.6|4.47|4.57|||4.49|4.56|4.55|4.26|4.2|4.21|4.22|4.27|4.27|4.34|4.33|4.39|4.45|4.35|4.4|4.27|4.36|4.35|4.32|4.38|4.34|4.3|4.32|4.34|4.26|4.26|4.35|4.26|3.98|3.97|4.02|3.97|3.99|||||||4.04|3.88|3.75|3.57|3.7|3.73|3.88|3.81|3.89|3.84|3.77|3.56|3.41|3.59|3.64|3.75|3.81|3.85|3.86|3.86|3.85|3.85|3.83|3.84|3.9|3.9|3.92|3.92||3.88|3.83|3.76|3.8|3.82|3.81|3.81|3.84|3.81|3.87|3.89
07187|100307|/equities/citychamp|SHANGHAICOMP||3.12|3.11|3.03|3.01|3.07|3.25|3.33|3.24|3.31|3.49|3.29|3.34|3.22|3.3|3.4|3.42|3.11|2.87|2.83|2.74|2.87|2.9|2.87|3.03|2.75|2.55|2.48|2.45|2.43|2.37|2.4|2.48|2.4|2.44|2.37|2.31|2.34|2.48|2.67||||||2.43|2.28|2.15|2.05|1.92|1.88|1.87|1.84|1.81|||1.81|1.81|1.79|1.81|1.81|1.82|1.82|1.83|1.84|1.87|1.9|1.79|1.81|1.84|1.85|1.81|1.85|1.84|1.88|1.88|1.91|1.9|1.89|1.88|1.93|1.98|1.95|1.92|1.92|1.95|1.98|1.99|1.98|1.95|1.93|1.94|1.95|1.94|1.99|1.82|1.8|1.81|1.89|1.84|1.85|1.98|1.8|1.71|1.74|1.76|1.77|1.83|1.84|1.84|1.8|1.78|1.79|1.77|1.77|1.76|1.81|1.87|1.88|1.93|2.03|1.96|1.84|1.83|1.86||1.87|1.93|2.02|2.06|2.09|2.12|2.15|2.19|2.22|2.21|2.25|2.31|2.36|2.3|2.34|2.33|2.23|2.18|2.11|2.11|2.12|2.1|2.09|2.12|2.15||||2.09|2.02|1.85|1.78|1.75|1.75|1.75|1.78|1.81|1.82|1.83|2.01|2.19|2.1|2.21|2.18|2.04|||2.06|2.07|2.03|2.01|2.03|2.05|2.05|2.07|2.06|2.1|2.07|2.04|2.04|2.02|2.01|2.01|2.02|1.95|1.93|1.95|1.92|1.94|2|2.04|1.99|2.11|2.05|2.04|1.97|1.93|1.97|1.85|1.82|||||||1.76|1.7|1.76|2.01|2.24|2.28|2.45|2.56|2.65|2.65|2.52|2.4|2.28|2.44|2.5|2.51|2.59|2.65|2.64|2.65|2.63|2.54|2.52|2.53|2.57|2.56|2.57|2.54||2.52|2.52|2.46|2.48|2.5|2.56|2.56|2.57|2.62|2.67|2.69
07188|996084|/equities/clenergy-xiamen-technology-co-ltd|SHANGHAICOMP||14.46|14.36|14.14|14.34|14.12|14.45|14.97|14.39|14.3|14.56|15.16|15.7|15.3|15.52|15.37|15.23|15|15.85|15.65|15.78|17.13|15.88|14.64|15.38|14.99|15.19|14.6|15.07|14.42|14.45|13.81|13.46|13.42|13.84|13.74|13.7|14.23|15.25|16.16||||||14.76|13.73|12.87|12.86|12.38|12.03|12.04|12.11|12.08|||12.37|12.86|12.54|12.34|12.38|12.73|13.14|12.95|12.8|12.78|12.76|12.75|12.35|13.04|12.34|12.13|12.73|12.62|12.99|13.41|13.75|14.28|14.16|14.19|14.4|13.72|14.28|14.38|13.85|13.57|13.72|13.43|13.35|13.19|13.25|13.34|13.75|12.9|13.31|13.48|13.56|14.43|13.41|12.23|12.35|12.74|12.34|12.2|11.86|12.05|12.21|12.53|12.65|12.76|12.79|12.46|12.63|12.75|12.89|13.19|14.72|14|13.65|13.93|13.79|14.29|14.2|13.87|13.46||13.65|15.04|15.19|15.35|15.56|16.18|16.94|17.66|16.35|17.71|19.7|18.07|16.43|15.16|15.29|15.18|15.37|16.1|15.98|16.14|16.65|17.05|16.45|16.66|15.18||||15.78|15.91|15.33|15.35|14.93|15.36|15.62|15.67|16.09|16.34|17.08|17.51|17.83|17.7|16.53|16.16|16.2|||16.79|17.19|17.27|17.26|16.65|17.24|17.82|18.37|19.06|19.25|19.62|19.79|19.77|19.37|19.7|20.45|22.09|20.13|18.5|18.48|18.75|17.78|18.31|18.5|18.68|20.34|18.87|18.43|18.48|17.77|18.28|16.83|15.43|||||||14.98|15.68|15.16|16.86|17.8|18.69|18.89|19.45|21.15|23.3|23.99|24.84|25.87|26.16|27.77|28.4|28.3|27.31|26.34|25.27|22.97|22.66|27.55|25.78|23.87|22|21.3|22.66||21|19.09|17.35|15.77|14.34|13.04|11.85|11.02|10.98|11.02|11.22
07189|100894|/equities/zhongchu|SHANGHAICOMP||8.82|8.02|7.76|7.05|6.82|7.07|7.09|7.3|7.57|6.88|6.25|6.01|6.46|5.87|5.36|5.54|5.47|5.39|5.31|5.2|5.28|5.26|5.26|5.32|5.3|5.28|5.3|5.32|5.31|5.32|5.15|5.11|5.13|5.16|5.21|5.33|5.53|5.48|5.85||||||5.35|5.03|4.88|4.79|4.6|4.41|4.39|4.39|4.3|||4.32|4.33|4.33|4.38|4.41|4.48|4.45|4.47|4.52|4.55|4.57|4.53|4.56|4.54|4.57|4.51|4.72|4.77|4.85|4.85|4.84|4.85|4.86|4.86|4.86|4.91|4.9|4.9|4.95|4.99|4.98|4.97|4.94|4.81|4.78|4.77|4.71|4.74|4.78|4.75|4.74|4.72|4.72|4.73|4.76|4.84|4.87|4.83|4.83|4.83|4.94|4.95|4.99|4.95|4.92|4.88|4.88|4.89|4.85|4.89|4.95|4.99|5|4.97|4.95|4.93|4.96|4.96|5.02||5.02|5.05|5.25|5.25|5.24|5.26|5.3|5.27|5.33|5.33|5.3|5.35|5.43|5.45|5.5|5.44|5.48|5.53|5.54|5.4|5.39|5.35|5.3|5.33|5.34||||5.22|5.19|5.19|5.22|5.11|5.17|5.24|5.21|4.98|4.95|5|5.05|4.97|4.98|4.91|4.93|4.99|||4.99|4.95|4.9|4.83|4.82|4.85|4.88|4.94|4.97|5|5|5|4.99|4.94|4.97|4.95|4.92|4.9|4.9|4.94|4.92|4.94|4.98|5.01|5.01|5.12|5.14|5.13|4.98|5.01|5.09|4.91|4.98|||||||4.94|4.72|4.64|4.62|4.87|4.96|5.09|5.17|5.26|5.15|5.09|4.83|4.65|4.79|4.87|5.01|5.14|5.15|5.18|5.17|5.14|5.09|5.11|5.16|5.23|5.27|5.23|5.22||5.15|5.13|5.06|5.1|5.13|5.22|5.14|5.29|5.32|5.3|5.36
07190|1162067|/equities/cnooc-energy-tech-services-ltd|SHANGHAICOMP||4.13|4.13|4.13|4.12|4.18|4.31|4.33|4.38|4.38|4.42|4.35|4.33|4.3|4.33|4.37|4.51|4.48|4.51|4.41|4.39|4.43|4.39|4.62|4.62|4.57|4.62|4.55|4.59|4.48|4.4|4.42|4.45|4.44|4.56|4.62|4.65|4.73|4.76|4.99||||||4.55|4.15|4.07|4.16|4.06|3.93|3.9|3.91|3.94|||3.98|3.94|4.02|4.04|4.12|4.18|4.27|4.29|4.44|4.41|4.32|4.26|4.24|4.05|3.83|3.83|3.8|3.84|3.92|3.96|3.91|3.94|3.93|3.96|3.91|3.88|3.81|3.78|3.76|3.81|3.82|3.95|3.86|3.83|3.91|3.89|3.83|3.87|3.86|3.93|4.07|4.08|4.2|4.35|4.3|4.3|4.23|4.24|4.26|4.25|4.25|4.28|4.33|4.35|4.34|4.14|4.04|4.06|4.08|4.01|4.04|4.08|4.08|4.02|4.1|4.08|4.13|4.14|4.17||4.14|4.17|4.25|4.24|4.27|4.26|4.38|4.38|4.31|4.31|4.29|4.24|4.31|4.35|4.37|4.27|4.36|4.38|4.39|4.31|4.22|4.23|4.18|4.21|4.14||||4.15|4.15|4.34|4.39|4.31|4.36|4.64|4.62|4.24|4.25|4.22|3.88|3.88|3.83|3.75|3.76|3.78|||3.78|3.67|3.56|3.56|3.42|3.34|3.35|3.36|3.33|3.36|3.36|3.37|3.37|3.34|3.29|3.27|3.35|3.4|3.39|3.38|3.37|3.35|3.35|3.35|3.32|3.31|3.31|3.36|3.27|3.19|3.19|3.16|3.19|||||||3.19|3.07|2.95|2.85|2.95|2.99|2.98|3.04|3.08|3.03|3.03|2.85|2.72|2.79|2.83|2.87|2.92|2.92|2.93|2.92|2.9|2.91|2.94|2.91|2.95|2.95|2.95|2.92||2.86|2.85|2.85|2.8|2.81|2.81|2.81|2.82|2.82|2.85|2.93
07191|100852|/equities/cofco-tunhe|SHANGHAICOMP||9.9|9.62|9.65|9.62|9.62|9.95|10.01|10.04|9.8|9.97|9.98|10.26|10.38|10.2|9.98|10.15|10.08|10.08|10|9.96|9.94|9.83|9.83|9.97|10|9.91|9.96|10.3|10.69|10.54|10.5|10.46|10.49|10.63|10.76|10.58|11.22|10.6|11.3||||||10.34|9.6|9.32|9.19|8.97|8.84|8.69|8.55|8.08|||8.07|8.12|8.08|8.16|8.15|8.26|8.23|8.35|8.32|8.44|8.34|8.29|8.31|8.28|8.18|8.14|8.17|8.39|8.54|8.59|8.62|8.69|8.76|8.85|8.84|8.71|8.68|8.5|8.56|8.73|8.68|8.87|8.8|8.55|9.25|9.36|9.31|9.29|9.14|9.21|9.28|9.32|9.3|9.37|9.39|9.59|9.63|9.54|9.61|9.65|9.74|9.97|10.02|9.91|9.82|9.74|9.66|9.71|9.7|9.77|9.84|9.79|9.95|10.08|9.96|10.02|10.15|10.25|10.68||10.95|11.05|11.25|11.15|10.34|10.45|10.77|10.3|10.27|10.27|10.25|10.34|10.57|10.68|10.52|10.24|10.39|10.52|10.64|10.52|10.52|10.54|10.37|10.42|10.36||||10.12|10.33|10.59|10.3|10.36|10.45|10.84|10.72|10.49|10.38|10.75|10.6|10.53|10.38|10.33|10.58|11.07|||10.39|10.03|10.07|9.62|9.28|9.34|9.29|9.38|9.47|9.42|9.31|9.36|9.41|9.21|9.12|9.22|9.49|9.17|9.15|9.17|9.03|9.07|9.1|9.25|9.17|9.14|9|8.96|9.02|8.87|8.97|8.92|8.85|||||||8.78|8.63|8.35|8.21|8.54|8.63|8.77|8.43|8.42|8.43|8.23|7.87|7.7|7.88|7.97|8.17|8.33|8.27|8.26|8.35|8.27|8.23|8.29|8.36|8.45|8.51|8.49|8.37||8.26|8.22|8.19|8.16|8.14|8.15|8.15|8.23|8.24|8.3|8.41
07192|997534|/equities/comefly-outdoor-co-ltd|SHANGHAICOMP||25.68|25.76|25.49|26.14|27.08|25.8|23.66|23.7|23.24|23.29|23.96|24.65|25|25.24|24.2|24.85|24.01|22.58|21.93|21.84|21.77|21.5|21.67|22.17|22.11|21.42|21.39|21.47|21.41|21.2|21.3|21.06|21.19|21.5|21.4|22.16|22.75|23.82|24.88||||||22.62|20.61|20.15|18.99|18.54|18.15|18.26|18.3|17.9|||18.24|18.45|18.58|18.69|18.98|19.49|19.64|19.99|19.56|19.65|19.72|19.39|19.4|19.14|19.45|19.7|20.6|19.77|20.1|20.61|21.49|20.93|20.65|20.64|20.69|20.82|20.88|21.59|22.66|21.08|19.39|19.35|19.28|18.69|19.08|19.28|19.1|19|19.59|19.56|19.47|19.62|19.75|19.85|19.93|20.47|20.09|19.77|19.79|20.15|20.13|20.2|20.41|20.46|20.25|20.45|20.75|20.68|20.45|20.65|20.99|21.41|21.67|21.98|21.93|22.12|22.58|22.66|22.29||22.37|23.8572|24.4357|24.5|24.5714|24.0072|23.8357|24.0429|24.0214|24.0286|23.9929|24.3143|24.5429|24.5286|24.6572|24.75|25.2429|25.2572|24.7|24.4072|24.85|25.0786|25.0857|24.5929|24.4857||||25.0929|22.9643|22.7|23.1714|23.7|24.2072|24.3714|24.7786|25.3572|24|24.7143|26.5714|27|25.8286|26.0714|26.5714|27.1357|||25.3572|25.3857|24.45|24.1|24.0429|23.8857|23.8|24.3786|24.5572|24.8929|24.4572|25.1072|25.5572|27.4786|25.3572|23.2|23.9714|22.7857|22.1786|22.1286|21.7857|21.9286|21.9857|21.5143|21.55|22.85|22.5|22.7429|22.5572|20.8643|21.0286|20.5|20.9429|||||||19.3214|18.2071|18.2357|18.9286|20.5786|20.8214|21.8929|22.85|23.9643|24.4072|23.7929|23.8786|23.2714|24.5714|26|26.1072|27.2786|28.2857|28.2143|28.9643|28.9286|29.8214|31.0357|28.8072|29.5714|28.3072|26.3929|26.7857||26.85|26.6072|25.85|26.1357|26.4643|27.2714|27|26.8214|26.7786|26.8357|27.0572
07193|101145|/equities/china-cosco|SHANGHAICOMP||13.7|13.93|13.9|13.93|14.29|14.57|14.54|14.55|14.6|15.08|14.83|14.74|14.66|14.91|14.72|15.2|15.09|15.42|15.38|15.65|15.83|14.76|14.54|14.74|14.85|15.07|14.92|14.99|14.92|15.01|14.45|14.54|14.6|14.89|15.02|15.17|15.49|16.35|17.28||||||15.95|14.9|14.54|14.25|13.81|13.36|13.03|12.68|12.3|||12.08|11.94|11.63|11.78|11.84|12.03|12.18|12.26|12.62|12.58|12.73|12.34|12.58|12.47|12.5|12.53|12.58|12.52|12.83|12.93|12.73|12.52|12.42|12.7|12.44|12.53|12.79|12.97|13.01|13.26|13.38|13.5|13.4|13.05|13.14|13.04|13.14|13.22|13.39|13.16|13.25|13.43|13.43|13.61|13.79|13.92|14.51|14.73|14.64|14.64|15.59|15.72|16.19|16.23|16.1|15.63|15.69|15.55|15.82|15.99|16.18|16.19|15.8|15.7|15.19|15.48|15.3|15.41|17.32||17.25|17.58|16.86|16.69|16.19|15.4|15.56|15.68|15.87|15.2|14.28|14.23|14.32|14.53|14.42|14.33|14.64|14.54|14.21|14.12|13.57|13.43|12.28|12.16|12.06||||11.96|11.68|11.48|11.37|11.16|11.12|11.22|11.29|10.93|10.88|10.91|10.84|10.75|10.63|10.6|10.65|10.72|||10.74|10.58|10.48|10.43|10.4|10.36|10.27|10.3|10.32|10.37|10.35|10.5|10.52|10.57|10.54|10.5|10.68|10.93|10.68|10.54|10.49|10.51|10.5|10.49|10.52|10.56|10.59|10.75|11.1|10.74|10.55|10.38|10.28|||||||10.12|10.07|10.09|9.95|9.96|10|10.08|10.19|10.32|10.28|10.05|9.75|9.54|9.59|9.58|9.59|9.75|9.84|9.99|9.58|9.39|9.6|9.79|10.17|10.16|10.17|10.03|10.03||9.61|9.72|9.98|10.04|10.16|10.39|10.15|10.39|10.69|10.68|10.2
07194|101124|/equities/china-shipping|SHANGHAICOMP||2.64|2.63|2.6|2.6|2.63|2.7|2.71|2.68|2.7|2.73|2.69|2.7|2.73|2.75|2.76|2.85|2.82|2.77|2.75|2.67|2.7|2.65|2.55|2.59|2.57|2.58|2.54|2.57|2.64|2.6|2.47|2.45|2.46|2.48|2.49|2.53|2.6|2.7|2.9||||||2.65|2.43|2.36|2.33|2.22|2.15|2.16|2.16|2.11|||2.12|2.12|2.11|2.15|2.16|2.2|2.19|2.24|2.28|2.33|2.36|2.31|2.34|2.32|2.34|2.34|2.35|2.37|2.43|2.42|2.39|2.38|2.38|2.4|2.39|2.44|2.43|2.43|2.46|2.48|2.45|2.47|2.45|2.39|2.41|2.39|2.38|2.4|2.46|2.47|2.45|2.46|2.47|2.48|2.48|2.53|2.55|2.58|2.57|2.59|2.59|2.64|2.64|2.65|2.64|2.61|2.57|2.6|2.57|2.58|2.6|2.63|2.62|2.63|2.59|2.64|2.69|2.69|2.86||2.79|2.82|2.76|2.75|2.72|2.7|2.71|2.73|2.8|2.76|2.7|2.73|2.78|2.69|2.72|2.65|2.74|2.74|2.8|2.82|2.86|2.68|2.49|2.53|2.54||||2.49|2.48|2.49|2.47|2.45|2.5|2.55|2.57|2.52|2.49|2.53|2.51|2.49|2.48|2.47|2.46|2.48|||2.45|2.42|2.37|2.34|2.32|2.33|2.32|2.34|2.37|2.38|2.38|2.4|2.4|2.39|2.38|2.39|2.41|2.41|2.4|2.41|2.42|2.41|2.44|2.46|2.46|2.46|2.43|2.46|2.47|2.46|2.49|2.45|2.5|||||||2.54|2.46|2.33|2.29|2.36|2.35|2.41|2.46|2.48|2.47|2.45|2.35|2.25|2.33|2.35|2.37|2.43|2.44|2.46|2.47|2.42|2.37|2.38|2.45|2.47|2.46|2.43|2.41||2.37|2.38|2.39|2.4|2.42|2.46|2.43|2.47|2.44|2.47|2.45
07195|100295|/equities/china-ship|SHANGHAICOMP||12.6|12.58|12.62|12.63|12.51|12.77|12.87|12.84|12.94|13.1|13.09|13.2|13.08|13.26|13.02|13.28|13.18|13.29|13.21|13.26|13.43|13.2|13.22|13.56|13.57|13.37|13.23|13.5|13.73|13.8|13.15|13.82|13.85|14.24|14.28|14.75|15.2|15.52|17.41||||||15.85|14.8|14.2|14.15|13.65|13.29|13.2|12.95|12.88|||12.99|12.9|12.68|13.21|13.35|13.71|13.86|14.49|14.56|14.87|14.84|14.7|15.11|15.11|14.93|15.03|15.03|14.95|15.18|15.33|15.13|14.56|14.87|15.02|14.97|14.55|14.84|14.95|14.79|14.92|14.98|15.44|15.46|14.88|14.9|14.84|14.89|15.13|15.31|14.46|14.26|14.25|14.07|14.33|14.24|14.61|14.83|14.97|15.2|15.54|15.72|15.79|15.9|16.23|16.1|15.73|15.56|15.8|15.97|16.13|16.58|16.55|16.17|16.2|16.43|17.32|17.56|17.29|18.49||18.63|18.44|17.69|17.75|18|18.33|18.44|18.38|18.44|17.98|17.43|17.54|17.79|17.89|17.7|17.19|18.01|18.09|18.14|18.2|17.25|17.18|16.49|16.7|16.43||||16.25|15.95|16.21|16.46|16.19|16.65|17.02|17.55|16.11|16.22|16.96|16.88|16.5|16.2|16.3|16.95|17.34|||17.78|17.32|17.09|17.03|16.13|16.8|16.57|16.86|16.33|16.35|16.05|15.62|14.95|14.57|14.41|14.33|14.68|14.72|14.86|14.75|14.66|14.25|14.2|13.8|13.78|13.64|13.67|13.8|14.12|14.15|14.37|14.33|14.04|||||||13.11|12.9|12.56|12.62|12.83|13.16|13.55|13.9|14.1|13.66|13.68|13.28|13.06|13.22|13.64|13.83|14|14.28|14.34|13.14|12.48|12.6|12.78|13.07|13.24|13.4|13.24|12.88||12.26|12.5|12.8|12.59|12.5|13.12|12.95|13.3|12.88|12.72|11.83
07196|100611|/equities/cosco-shipping|SHANGHAICOMP||6.82|6.94|6.92|7.1|7.23|7.16|7.11|7.18|7.17|7.35|7.32|7.66|7.59|7.84|7.7|7.78|7.79|8.11|7.99|7.79|7.89|7.51|7.73|7.24|7.18|6.88|6.77|6.82|6.85|6.94|6.59|6.61|6.6|6.71|6.77|6.84|6.91|6.85|7.46||||||6.85|6.36|6.23|6.18|6.01|5.85|5.73|5.73|5.61|||5.6|5.54|5.47|5.6|5.67|5.8|5.78|5.8|5.84|5.9|5.54|5.45|5.49|5.46|5.44|5.43|5.4|5.48|5.6|5.6|5.5|5.49|5.51|5.54|5.55|5.65|5.62|5.65|5.7|5.78|5.84|5.92|5.84|5.69|5.72|5.67|5.63|5.68|5.79|5.75|5.99|6.01|6.05|6.03|6.01|6.05|6.06|6.15|6.11|6.08|6.18|6.26|6.32|6.35|6.25|6.18|6.1|6.11|6.19|6.25|6.33|6.43|6.45|6.49|6.23|6.28|6.42|6.49|7.03||7.18|7.19|6.75|6.73|6.57|6.45|6.54|6.6|6.66|6.58|6.42|6.46|6.56|6.65|6.64|6.49|6.68|6.73|6.82|6.85|6.7|6.74|6.39|6.44|6.47||||6.39|6.39|6.4|6.46|6.29|6.4|6.63|6.7|6.53|6.55|6.72|6.6|6.27|6.1|5.86|5.93|6.08|||6.04|5.98|5.93|5.82|5.78|5.79|5.73|5.74|5.88|5.83|5.9|6.06|5.97|5.97|5.9|5.47|5.5|5.56|5.46|5.48|5.45|5.45|5.49|5.42|5.39|5.47|5.42|5.46|5.52|5.58|5.5|5.32|5.36|||||||5.44|5.33|5.13|4.98|5.15|5.23|5.32|5.45|5.63|5.57|5.4|5.15|5.07|5.15|5.21|5.22|5.31|5.39|5.49|5.35|5.22|5.21|5.25|5.37|5.48|5.54|5.54|5.5||5.39|5.4|5.5|5.51|5.6|5.6|5.41|5.47|5.48|5.47|5.27
07197|102097|/equities/cred-holding|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07198|997891|/equities/csd-water-service-co-ltd|SHANGHAICOMP||7.26|7.29|7.13|7.24|7.3|7.24|7.24|7.05|6.8|6.89|7.02|7.15|7.22|7.27|7.24|7.16|7.15|6.85|6.74|6.61|6.93|6.9|7.23|6.88|6.82|6.59|6.47|6.53|6.49|6.44|6.44|6.44|6.43|6.66|6.45|6.53|6.64|6.97|7.35||||||6.79|6.18|5.94|5.86|5.71|5.53|5.57|5.56|5.48|||5.54|5.57|5.56|5.59|5.55|5.62|5.59|5.55|5.61|5.81|5.93|5.84|5.85|5.8|5.78|5.73|5.84|5.84|6.03|6.05|6.18|6.35|6.57|6.18|6.22|6.15|6.11|6.09|6.05|6.16|6.17|6.21|6.17|5.99|5.98|5.96|5.9|5.85|6.06|5.9|5.86|5.82|5.86|5.97|6.11|6.17|6.08|6.21|6.76|6.92|6.94|7.19|7.23|7.24|7.13|7.13|7.19|7.11|6.97|7.08|7.17|7.27|7.31|7.32|7.28|7.3|7.42|7.35|7.33||7.32|7.37|7.49|7.66|7.95|8.12|8.14|8.1|8.16|8.21|8.3|8.39|8.5|8.54|8.65|8.7|8.67|8.55|8.54|8.59|8.67|8.69|8.69|8.62|8.59||||8.77|8.63|8.24|8.19|8.13|8.1|7.99|8.06|8.3|8.13|8.01|8.7|8.94|8.9|8.87|8.9|8.99|||9.01|9.07|8.84|8.7|8.48|8.49|8.47|8.56|8.72|8.73|8.64|8.68|9|8.54|8.35|8.32|8.26|8.18|8.1|8.08|7.98|8.05|8.19|8.29|8.15|8.63|8.49|8.49|8.24|8.04|8.08|7.72|7.66|||||||7.25|7.25|7.57|8.27|9.17|9.65|9.99|10.15|9.58|9.72|9.5|8.96|8.77|9.26|9.39|9.66|9.89|10.04|10.09|10.44|10.08|10.03|10.15|10.3|10.5|10.5|10.46|10.44||9.93|9.76|9.67|10.06|10.35|10.48|10.44|10.7|10.75|11.06|11.26
07199|942809|/equities/guangzhou-ship|SHANGHAICOMP||24.56|24.58|24.55|24.39|24.56|25.37|25.33|25.39|25.24|25.95|26.58|27.35|27.24|27.12|27.2|27.05|26.59|26.63|26.46|25.45|25.92|26.2|26.53|27.31|26.65|25.88|26.06|26.44|25.85|25.98|25.79|25.6|25.79|26.09|26.55|26.69|27.74|27.42|29.74||||||27.3|25.28|24.23|24.04|23.27|23.23|24.21|25.61|25.48|||25.3|25.06|25.03|25.19|24.7|24.68|25.11|25.22|25.82|25.1|25.66|25.24|25.32|25.85|25.89|25.78|26.05|26.09|26.51|27.01|27.2|27.41|27.33|27.49|27.06|27.42|27.38|28.05|28.34|29.26|29.78|29.8|29.16|29.15|29.47|28.53|28.99|29.35|29.18|29.7|29.33|29.06|29.25|29.19|29.42|29.25|29.26|29.25|28.61|27.74|27.4|27.75|27.91|28.25|28.14|28.08|26.35|26.18|26.69|27.79|27.75|27.71|27.87|28.1|28.1|28.49|28.65|27.84|28.39||28.35|28.31|28.4|28.25|28.28|27.27|27.55|27.01|27.15|27.27|27.2|27.93|27.5|27.89|28.09|27.5|27.93|28.3|28.55|28.76|27|26.85|26.32|26.59|26.05||||26.33|26.07|25.88|25.45|25.58|26.58|27.03|27.05|26.28|25.88|26.77|26.5|25.89|26.12|26.2|26.94|27.29|||26.95|26.65|26.59|26.2|25.4|25.07|25.1|25.64|26.09|26.37|26.25|26.16|26.16|25.87|26.2|26.2|26.97|27.03|26.86|26.9|26.95|27.02|27.35|27.2|27.17|26.33|25.16|25.36|24.95|25.07|25.65|24.7|24.56|||||||24.6|23.77|23|23.15|24|23.97|25.1|25.74|25.88|25.86|26.06|23.87|22.93|23.57|23.9|24.3|25.06|25.12|25.69|25.85|25.52|25.35|25.24|26.08|26.45|26.19|26.4|26.69||25.73|25.28|25.2|25.66|25.99|25.87|25.65|25.39|25.05|24.92|24.58
07200|100315|/equities/cssc-steel|SHANGHAICOMP||13.43|13.44|13.28|13.2|13.28|13.72|13.88|13.85|13.72|14.03|14.36|14.88|14.95|14.86|15.06|14.77|14.48|14.6|14.52|14.25|14.14|13.65|13.84|14.33|14.16|13.9|13.85|14.18|13.8|13.82|13.69|13.57|13.69|14.21|14.18|14.61|14.83|14.79|15.95||||||14.65|13.43|12.52|12.52|11.85|11.68|12.13|13.05|13.24|||13.75|12.98|12.53|12.85|12.44|13.1|13.28|13.08|11.89|11.35|11.55|11.29|11.23|11.42|11.49|11.42|11.67|11.73|12.18|12.24|12.47|12.55|12.66|12.66|12.65|12.91|13.05|13.14|13.1|13.3|13.53|13.58|13.32|13.04|13.28|12.85|12.64|12.86|12.85|13.09|12.8|12.65|12.58|12.49|12.68|12.86|12.78|12.5|12.65|12.92|12.96|13.35|13.41|13.64|13.58|13.88|13.38|13.38|13.45|13.88|13.93|14.32|14.48|14.44|14.16|14.24|14.61|14.41|14.41||14.63|14.86|15|15|15.41|15.54|15.61|15.38|15.5|15.54|15.82|16.1|15.9|16|16.05|15.75|15.83|15.99|16.18|16.29|16.29|16.19|16.25|16.37|16.35||||16.59|16.99|16.84|16.94|16.83|17.2|17.76|17.4|16.11|16.09|16.67|16.45|15.74|15.92|15.8|16|16.35|||16.35|16.59|16.4|16.6|15.87|16|16.3|16.85|17.29|17.4|17.32|17.37|17.47|17.18|17.33|17.54|17.7|17.4|17.45|17.78|17.62|17.83|18.09|17.92|17.5|17.66|17.31|17.19|16.96|16.55|16.8|16.16|16.35|||||||16.3|15.83|15.34|15.39|16.3|16.3|16.88|17.68|18.27|17.23|17.25|15.99|15.08|15.84|16.12|15.99|16.66|16.82|17.1|17.42|17.39|17|17.32|17.78|18.29|18.75|18.96|19.45||18.78|18.15|18.05|19.28|20.01|20.23|20.1|20.11|20.18|19.23|19.3
07201|101161|/equities/cts-logistics|SHANGHAICOMP||6.41|6.45|6.44|6.45|6.42|6.77|6.5|6.35|6.32|6.28|6.28|6.31|6.4|6.29|6.28|6.44|6.38|6.38|6.24|6.2|6.2|6.21|6.39|6.22|6.17|5.96|5.88|5.94|5.83|5.73|5.82|5.85|5.85|5.96|6|6.08|6.2|6.34|7||||||6.43|5.91|5.72|5.6|5.41|5.21|5.22|5.28|5.1|||5.09|5.15|5.11|5.25|5.31|5.41|5.43|5.43|5.4|5.35|5.4|5.25|5.24|5.28|5.37|5.18|5.25|5.29|5.38|5.42|5.49|5.54|5.55|5.53|5.51|5.58|5.52|5.52|5.55|5.63|5.71|5.64|5.62|5.43|5.3|5.28|5.2|5.27|5.37|5.36|5.31|5.35|5.42|5.39|5.59|5.66|5.66|5.62|5.56|5.72|5.77|5.81|5.81|5.83|5.8|5.87|5.91|5.92|5.82|5.94|5.95|6.04|6.11|6.12|6.07|6.14|6.28|6.31|6.34||6.42|6.47|6.67|6.68|6.71|6.75|6.73|6.79|6.92|6.97|6.87|7.05|7.12|7.23|7.08|7.09|7.24|7.23|7.22|7.14|7.01|6.93|6.9|6.94|6.93||||6.79|6.74|6.54|6.49|6.41|6.66|6.91|7.03|6.99|6.95|7.09|7.19|7.03|6.92|6.85|6.87|6.93|||7.03|7.07|6.98|6.64|6.66|6.74|6.74|6.86|7|7.08|7.07|7.16|7.19|7.14|7.34|7.41|7.44|7.52|7.68|7.63|7.54|7.47|7.55|7.59|7.62|7.88|7.87|8.08|7.81|7.68|7.73|7.64|7.35|||||||7.69|7.48|7.04|6.67|6.92|7.15|7.39|7.83|7.92|7.99|8.11|7.72|7.09|7.1|7.26|7.42|7.58|7.6|7.74|7.65|7.7|7.44|7.49|7.47|7.64|7.69|7.6|7.68||7.47|7.38|7.07|7.13|7.21|7.36|7.38|7.58|7.73|7.78|7.84
07202|100836|/equities/songliao-auto|SHANGHAICOMP||2.21|2.26|2.28|2.35|2.38|2.44|2.46|2.38|2.34|2.5|2.54|2.59|2.54|2.42|2.3|2.28|2.36|2.37|2.38|2.27|2.16|2.1|2.02|2.01|2.03|2|2.02|1.99|2.09|1.99|1.97|2|2.03|2|1.91|1.88|1.87|1.95|2.16||||||2.14|2.11|2.05|2|1.92|1.86|1.89|1.89|1.95|||1.92|1.96|2.02|1.94|1.91|1.98|1.89|1.86|1.84|1.81|1.77|1.76|1.78|1.73|1.71|1.74|1.73|1.73|1.78|1.85|1.89|1.86|1.88|1.8|1.74|1.74|1.67|1.62|1.58|1.63|1.62|1.56|1.54|1.53|1.56|1.57|1.55|1.57|1.59|1.54|1.5|1.45|1.47|1.48|1.5|1.49|1.44|1.45|1.43|1.48|1.51|1.55|1.57|1.56|1.54|1.53|1.52|1.49|1.56|1.58|1.68|1.75|1.77|1.71|1.73|1.72|1.73|1.69|1.63||1.65|1.68|1.72|1.71|1.75|1.81|1.75|1.8|1.86|1.88|1.92|1.92|1.93|1.88|1.94|1.85|1.76|1.68|1.6|1.56|1.65|1.73|1.76|1.77|1.71||||1.63|1.72||1.87|1.96|1.99|2.12|2.23|2.31|2.27|2.3|2.45|2.52|2.46|2.45|2.6|2.72|||2.88|3.06|3.1|3.14|3.25|3.01|2.94|3.15|3.25|3.02|2.83|2.85|2.59|2.43|2.56|2.6|2.78|2.78|2.94|2.83|2.57|2.34|2.13|1.94|1.8|1.98|2.03|2|1.82|1.65|1.54|1.48|1.4|||||||1.28|1.26|1.38|1.42|1.58|1.76|1.96|2.29|2.39|2.44|2.37|2.24|2.22|2.33|2.37|2.35|2.43|2.46|2.49|2.54|2.56|2.57|2.66|2.61|2.68|2.67|2.71|2.74||2.68|2.67|2.71|2.72|2.66|3.12|3.06|3.13|3.38|3.69|3.75
07203|1162045|/equities/cybrid-technologies-inc|SHANGHAICOMP||12.3|12.2|11.99|12.28|12.13|12.96|12.91|12.45|12.36|12.51|13.1|13.77|13.92|15.13|14.33|13.88|12.98|13.53|13.21|12.65|13.66|12.66|12.42|12.99|12.81|12.98|12.48|12.83|12.35|12.66|11.92|11.14|11.03|11.45|11.37|11.43|11.95|12.65|13.5||||||12.35|11.33|10.5|10.37|10.1|9.92|10|10.42|9.88|||10.55|10.94|10.75|10.91|10.89|12.26|11.46|10.42|9.56|9.84|9.89|9.67|9.33|9.44|9.47|9.36|9.9|9.89|10.07|10.27|10.41|10.53|10.54|10.5|10.8|10.62|10.78|11.23|10.66|10.2|10.26|10.33|10.25|9.83|9.89|9.94|10.03|9.84|10.14|10.33|10.21|10.08|10.45|10.11|10.33|10.59|10.52|10.21|10.41|10.57|10.68|10.93|10.97|11.09|11.25|11.22|11.19|11.22|10.96|11.23|11.8|11.88|12.17|12.14|11.98|12|12.14|11.94|11.82||11.58|12.19|12.3|12.46|12.75|13.17|13.78|14.22|13.49|13.47|14.24|14.65|13.76|13.05|12.56|12.36|12.2|12.35|12.36|12.41|12.75|12.89|12.75|12.65|12.39||||12.31|12.37|11.78|11.66|11.41|11.38|11.56|11.32|11.52|11.32|11.54|12.3|12.56|12.62|12.86|12.85|12.72|||13.04|13.04|13.06|13.04|13.1|13.47|13.56|13.99|14.4|14.53|14.73|14.69|14.56|14.33|14.52|14.67|14.79|14.86|14.25|14.07|14.13|13.8|14.09|14.1|13.82|14.86|14.33|13.94|14.22|13.19|12.96|12.44|12.37|||||||12.18|11.9|11.68|12|12.96|13.37|13.28|13.7|15.28|15.77|15.71|15.77|16.09|16.67|17.48|17.1|17.45|17.89|18.07|19.9|18.72|19.36|18.6|18.63|18.18|18.48|17.59|18.65||17.37|15.79|14.59|14.66|14.89|15.06|14.83|14.67|14.75|14.81|15.09
07204|100504|/equities/daheng-tech|SHANGHAICOMP||9.3|9.48|9.21|10.2|11.81|11.7|10.64|9.67|8.79|8.73|8.93|8.96|9.08|9.28|9.44|9.3|9.05|8.91|8.8|8.58|9.13|9.46|8.73|8.94|8.64|8.34|8.34|8.52|8.38|8.42|8.31|8.18|8.12|8.29|8.2|8.39|8.65|9.05|9.65||||||8.77|7.99|7.8|7.74|7.41|7.04|7.11|7.09|6.74|||6.79|6.87|6.84|6.85|6.82|6.95|6.93|6.94|6.92|6.9|6.91|6.77|6.6|6.68|6.75|6.71|7.08|6.81|6.72|6.8|6.78|6.95|6.54|6.44|6.54|6.66|6.67|6.76|6.62|6.71|6.83|7.05|6.73|6.5|6.44|6.37|6.29|6.3|6.46|6.43|6.36|6.26|6.44|6.46|6.53|6.63|6.53|6.33|6.25|6.38|6.4|6.53|6.61|6.67|6.57|6.69|6.68|6.66|6.4|6.6|6.76|7.03|7.16|7.07|6.94|6.96|7|6.96|6.78||6.69|6.9|6.9|7.06|7.38|7.42|7.24|7.33|7.38|7.39|7.52|7.73|7.75|7.84|7.95|7.9|7.82|7.8|7.83|7.96|8.14|8.18|8.2|8.23|8.27||||8.25|8.17|8.18|7.63|7.57|7.7|7.65|7.73|7.96|7.76|7.84|8.43|8.73|8.61|8.75|9.05|9.23|||9.49|10|9.8|8.91|9.1|9.11|9.42|9.8|10.2|9.85|9.66|9.82|9.5|9.25|9.35|9.41|9.16|8.97|8.9|9.23|9.11|9.18|9.02|9.01|9.14|9.45|9.23|8.95|8.62|8.14|8.07|7.73|7.46|||||||6.78|6.66|6.73|7.69|8.42|8.34|9.08|9.41|9.78|9.99|9.81|9.39|9.3|9.94|10.11|10.22|10.52|10.61|10.68|10.81|10.79|10.82|11.06|11.11|11.31|11.45|11.52|11.96||11.45|11.29|11.23|11.15|11.33|11.75|11.72|11.85|11.9|12.26|12.55
07205|100478|/equities/dahu-aquacultu|SHANGHAICOMP||5.54|5.52|5.42|5.43|5.28|5.37|5.39|5.36|5.23|5.45|5.52|5.52|5.66|5.82|5.71|6.35|5.92|5.38|5.28|5.23|5.52|5.14|5.01|5.12|5.15|4.97|4.97|5.04|4.91|4.84|4.73|4.74|4.72|4.83|4.69|4.79|4.89|5.24|5.71||||||5.25|4.83|4.67|4.57|4.43|4.38|4.45|4.43|4.4|||4.2|4.26|4.3|4.33|4.29|4.27|4.28|4.28|4.25|4.34|4.48|4.1|4.11|4.19|4.18|4.24|4.25|4.22|4.34|4.43|4.41|4.45|4.52|4.37|4.51|4.55|4.7|4.49|4.5|4.5|4.65|4.41|4.36|4.24|4.18|4.15|4.11|4.18|4.39|4.26|4.21|4.22|4.27|4.28|4.36|4.44|4.4|4.27|4.35|4.46|4.46|4.62|4.72|4.64|4.55|4.66|4.71|4.66|4.62|4.81|4.65|4.77|4.81|4.78|4.73|4.77|4.88|4.89|4.85||4.83|4.87|5.02|5.27|5.45|5.32|5.25|5.31|5.39|5.45|5.49|5.54|5.61|5.63|5.65|5.68|5.78|5.57|5.68|5.88|6.17|6.16|6.19|6.08|6.06||||6.09|6.09|5.98|6.23|6.23|6.3|6.58|6.88|6.8|6.6|6.32|7.39|8.43|8.47|8.35|8.09|8.65|||7.92|8.45|7.7|7.23|6.79|6.89|6.26|6.11|6.39|5.93|6.19|5.68|5.35|5.24|5.24|5.3|5.18|5.07|4.92|4.99|4.96|5.05|5.09|5.17|5|5.43|5.39|5.28|4.94|4.89|4.85|4.6|4.65|||||||4.51|4.35|4.48|4.8|5.16|5.13|5.54|5.6|5.79|5.82|5.72|5.68|5.44|5.81|6.05|5.98|6.28|6.35|6.33|6.56|6.44|6.27|6.33|6.47|6.58|6.68|6.76|6.79||6.23|6.24|6.1|5.94|5.97|6.14|6.15|6.35|6.32|6.46|6.52
07206|1052671|/equities/dali-pharma|SHANGHAICOMP||3.23|3.26|3.23|3.24|3.14|3.28|3.26|3.32|3.3|3.4|3.62|3.77|3.74|3.78|3.7|3.57|3.4|3.24|3.09|2.94|2.93|3.05|3.06|3.13|3.16|3.02|3.02|2.9|2.83|2.78|2.78|2.87|2.97|2.91|2.79|2.9|2.92|3.08|3.21||||||3.06|2.92|2.88|2.85|2.76|2.79|2.83|2.87|2.93|||3.06|3.13|3.13|3.17|3.2|3.38|3.4|3.59|3.47|3.42|3.31|3.18|3.28|3.28|3.26|3.27|3.39|3.39|3.48|3.42|3.49|3.48|3.59|3.42|3.66|3.79|3.61|3.44|||3.3|3.14|3.04|3.01|2.97|3.08|3.24|3.1|3.24|3.09|2.94|2.8|2.67|2.54|2.52|2.49|2.39|2.4|2.51|2.61|2.68|2.83|2.75|2.67|2.58|2.65|2.74|2.69|2.8|3.05|3.18|3.45|3.34|3.22|3.12|3.16|3.22|3.07|2.97||3.06|3.08|3.32|3.23|3.45|3.71|3.75|3.97|4.2|4.63|4.41|4.34|4.36|4.64|4.92|5.21|5.56|5.37|5.11|5.38|5.66|5.96|6.27|6.6|6.95||||7.32|7.7||8.5|7.97|8.1|8.5|8.91|8.72|8.17|7.43|8.26|9.18|10.2|11.33|10.3|9.98|||10.49|11.48|11.61|12.15|12.81|12.8|11.64|12.93|14.87|15.97|14.52|13.2|12|10.91|9.92|9.02|8.2|7.45|7.86|7.66|7.48|7.78|8.1|7.67|7.76|8.66|8.5|8.8|8.03|7.32|6.97|6.78|6.4|||||||5.93|6.12|6.94|6.44|7.16|7.95|8.83|10.18|10.56|10.75|10.53|10.28|10.04|10.84|11.11|11.49|11.7|11.68|11.75|11.85|11.72|11.74|11.89|11.89|12.2|12.18|12.48|12.26||11.99|11.46|11.34|11.8|11.78|12.2|12.54|12.37|12.6|12.77|11.93
07207|996080|/equities/dalian-bio-chem-co-ltd|SHANGHAICOMP||21.22|20.65|20.59|21.45|21.06|21.84|22.11|22.12|21.86|23.3|25.19|26.2|26.78|29.8|27.43|24.94|25.7|23.53|21.5|21.45|20.01|20.81|21.99|21.12|19.98|19.8|19.67|20|18.55|18.99|18.8|18.41|18.18|18.65|18.38|17.17|17.55|18.92|17.2||||||15.64|14.7|13.88|13.61|13.15|12.7|12.8|12.48|12.67|||12.63|12.92|12.76|12.85|12.85|13.05|12.96|13.08|12.53|12.34|12.29|11.93|12.2|12.39|12.48|12.48|13.3|12.92|12.21|12.06|11.55|11.6|11.45|11.48|11.19|11.16|11.15|11.2|11.15|11.53|11.73|11.46|11.48|11.3|11.4|11.31|11.33|11.74|12.3|12.2|12.7|12.73|11.88|11.8|11.84|12.01|12.05|11.85|11.94|11.81|11.92|12|11.87|12.08|11.87|11.85|11.95|11.85|11.66|11.92|11.86|12.04|12|12.01|12|11.93|12.3|12.13|11.44||11.25|11.53|11.87|11.84|11.98|11.58|12|12.0929|12.2143|12.2143|12.6929|13.0214|12.8214|12.5571|12.1643|11.0571|10.8571|10.9929|11.0143|10.6571|10.9929|11.1286|10.9|10.85|10.7857||||10.6429|10.4786|10.9786|10.6929|10.6786|10.4286|10.7|10.8429|10.1714|9.6714|9.7786|10.2571|10.4643|10.4286|10.4571|10.8286|10.9786|||10.9071|11.0714|10.5357|10.3143|9.8143|9.8429|10|10.2929|10.9|10.2143|9.9214|9.8214|9.7143|9.3|9.6286|9.4|8.6286|8.5357|8.4429|7.7571|7.4143|7.4143|7.4071|7.3429|7.3429|7.3643|7.25|7.4429|7.6929|7.2571|7.2|6.5643|6.5857|||||||6.3714|6.0714|6.2786|6.9214|7.4643|7.4643|7.6071|7.7571|7.7929|7.2214|7.1|6.8429|6.8|7.2357|7.4|7.3571|7.5714|7.6214|7.6286|7.7857|7.5214|7.6286|7.6429|7.7071|7.8357|7.9286|8.3714|7.7571||7.6357|7.7571|7.7286|7.8357|7.85|7.95|7.9429|8.0214|7.9571|8.0143|8.05
07208|101125|/equities/dalian-port|SHANGHAICOMP||1.6|1.61|1.57|1.57|1.57|1.61|1.63|1.64|1.63|1.67|1.62|1.63|1.66|1.71|1.77|1.82|1.79|1.79|1.66|1.59|1.6|1.54|1.5|1.52|1.52|1.46|1.46|1.47|1.46|1.47|1.47|1.47|1.47|1.51|1.44|1.45|1.47|1.52|1.64||||||1.5|1.38|1.35|1.33|1.29|1.26|1.24|1.24|1.22|||1.22|1.22|1.22|1.22|1.23|1.23|1.23|1.23|1.24|1.24|1.25|1.24|1.24|1.24|1.24|1.24|1.25|1.25|1.26|1.27|1.27|1.26|1.26|1.26|1.26|1.27|1.27|1.27|1.27|1.29|1.28|1.29|1.29|1.26|1.26|1.25|1.24|1.25|1.26|1.26|1.26|1.26|1.27|1.27|1.27|1.28|1.29|1.27|1.26|1.26|1.27|1.3|1.29|1.27|1.26|1.25|1.25|1.26|1.25|1.29|1.3|1.32|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.34|1.34|1.39|1.4|1.4|1.41|1.42|1.42|1.42|1.44|1.45|1.46|1.47|1.46|1.46|1.47|1.48|1.49|1.47|1.47|1.47|1.45|1.46||||1.45|1.45|1.43|1.42|1.42|1.43|1.45|1.46|1.45|1.44|1.44|1.44|1.42|1.42|1.42|1.42|1.43|||1.43|1.43|1.42|1.41|1.41|1.41|1.41|1.42|1.44|1.45|1.45|1.45|1.46|1.46|1.45|1.45|1.45|1.45|1.45|1.46|1.46|1.46|1.47|1.48|1.48|1.49|1.47|1.48|1.48|1.47|1.49|1.48|1.52|||||||1.55|1.51|1.44|1.37|1.41|1.4|1.4|1.42|1.44|1.44|1.42|1.39|1.36|1.39|1.4|1.43|1.45|1.45|1.45|1.45|1.45|1.44|1.44|1.45|1.46|1.46|1.46|1.46||1.45|1.46|1.45|1.46|1.46|1.47|1.48|1.49|1.49|1.49|1.49
07209|100734|/equities/dalian-sun-asi|SHANGHAICOMP||34|36.44|37.16|33.78|30.71|28.68|29.47|30.5|31.67|29.5|28.26|28.65|30.42|29.95|29.62|30.23|27.48|24.98|23.27|22.45|21.88|20.26|20.5|20.18|21|20.5|20.36|19.4|19.04|19|18.12|18.15|17.37|17.64|17.47|17.89|18.19|18.92|21.7||||||20.05|18.48|17.67|17.49|16.9|16.61|16.68|16.5|16.21|||16.13|16.29|16.2|16.54|16.8|16.8|16.62|16.68|16.68|16.98|16.74|16.28|16.23|16.13|16.13|16.09|16.62|16.76|16.72|17.04|17.48|18.18|16.79|16.76|17.34|17.95|18.41|17.88|17.93|18.18|17.9|18|17.58|17.07|17.02|16.89|16.88|17.4|17.99|17.78|17.72|17.76|17.95|18.09|18.43|19.06|18.57|18.77|18.8|19.43|19.16|19.66|20.1|20.21|20.76|20.78|20.35|19.23|18.84|18.09|18.65|19.06|19.4|19.5|19.5|19.58|19.1|19.12|18.96||19.2|20.05|20.29|20.41|20.62|20.81|21.37|22.19|21.29|20.98|21.25|22.1|22.7|23.81|22.5|21.33|21.54|21.27|20.77|20.9|22.18|20.55|20.88|21.18|20.8||||21.48|21.79|22|22.46|22.9|24.4|22.29|20.95|21.49|21.45|21.43|24.2|25|25.15|26.99|28.44|28.36|||28.8|28.28|27.3|26.88|24.59|25.02|23.88|24.6|25.95|23.69|21.8|22.11|21.69|22.2|21.91|21.8|22.12|22.37|24.94|24.94|22.67|20.61|18.76|18.21|18.02|19.73|19.29|19.16|18.86|18.69|18.12|17.7|17.17|||||||15.75|16|17.06|19.93|20.67|20.9|21.72|22.98|23.89|25.1|24.76|25.3|25|28.37|30.58|32.52|36|33.47|30.43|30.57|33.48|36.4|33.17|30.15|27.41|24.92|22.65|21.2||20.29|19.23|18.89|18.88|19.33|20.05|19.96|20.36|19.62|19.56|19.94
07210|100833|/equities/dalian-power|SHANGHAICOMP||8.05|8.52|8.6|8.33|8.14|7.85|7.36|7.36|7.28|7.49|7.76|8.12|8.29|8.37|8.3|8.2|8.49|8.2|7.73|7.99|8.06|8.32|8.5|8.66|7.87|7.15|7|7.36|7.06|7.08|7.1|7.07|7.15|7.02|6.82|6.65|6.89|7.2|7.78||||||7.07|6.45|6.42|6.65|6.27|6.66|6.99|6.36|5.78|||5.25|4.84|4.8|4.88|4.86|4.99|4.95|5.05|5.09|5.2|5.16|5.04|5.13|5.29|4.99|5.54|6.22|6.23|6.36|6.46|6.67|6.77|6.87|7.03|7.25|7.22|7.34|7.7|7.24|7.45|7.73|8.12|7.57|7.4|7.36|7.37|7.42|7.43|7.76|7.89|8.05|8.1|8.42|8.2|8.54|8.73|8.7|8.82|9.02|9.18|9.41|9.65|9.56|9.78|10.12|9.99|9.34|9.6|10|10.49|10|10|10.49|11.2|11.32|10.88|10.5|10.61|9.78||8.98|9.21|9.23|9.33|9.3|9.94|11.4|12.3|11.78|10.71|9.74|9.31|8.6|8.23|8.26|7.93|7.88|7.97|8.2|8.7|8.36|7.67|7.8|7.59|7.58||||7.35|7.24|7.05|7.05|6.94|6.94|6.97|6.92|7|7.13|7.39|7.95|7.81|7.86|7.88|7.79|7.62|||7.03|7.15|7.1|7.31|7.32|7.45|7.6|7.81|8.08|7.54|7.5|7.6|7.56|7.56|7.36|7.41|7.44|7.5|7.48|7.58|7.39|7.4|7.26|7.28|7.27|7.47|7.31|7.23|7.07|7.04|7.07|6.9|6.94|||||||6.77|6.9|6.78|7.04|7.31|7.43|8.05|8.4|8.2|7.55|7.49|7.22|7.23|7.51|7.72|7.58|7.92|8.06|8.51|8.08|8|8|8.09|8.2|8.41|8.45|8.75|8.32||8.12|8.04|7.85|7.96|7.97|8.24|8.47|8.7|8.57|8.97|9.58
07211|100942|/equities/danhua-chem|SHANGHAICOMP||3.24|3.23|3.18|3.37|3.4|3.66|3.6|3.27|2.99|3.38|3.49|3.17|2.91|2.94|2.96|2.99|2.95|2.86|2.84|2.75|2.87|2.88|2.75|2.81|2.79|2.68|2.65|2.62|2.66|2.5|2.5|2.53|2.53|2.51|2.52|2.56|2.59|2.78|2.99||||||2.77|2.57|2.47|2.48|2.41|2.37|2.39|2.4|2.38|||2.46|2.3|2.31|2.33|2.31|2.31|2.29|2.31|2.32|2.34|2.34|2.3|2.3|2.32|2.32|2.27|2.31|2.32|2.33|2.4|2.46|2.44|2.45|2.5|2.56|2.63|2.63|2.65|2.64|2.68|2.79|2.77|2.74|2.87|2.7|2.51|2.49|2.61|2.7|2.48|2.27|2.27|2.29|2.3|2.36|2.4|2.36|2.3|2.31|2.39|2.37|2.41|2.42|2.41|2.35|2.36|2.39|2.39|2.36|2.47|2.49|2.53|2.57|2.57|2.58|2.59|2.66|2.66|2.61||2.62|2.69|2.72|2.63|2.7|2.75|2.78|2.83|2.93|2.97|3.06|2.91|3.03|3.2|3.21|3.38|3.23|3.04|2.81|2.84|2.88|2.9|2.98|3.05|2.98||||2.84|2.68|2.65|2.69|2.56|2.55|2.59|2.68|2.72|2.66|2.65|3|3.08|3.04|3.13|3.15|3.2|||3.28|3.42|3.55|3.46|3.48|3.49|3.37|3.33|3.5|3.19|2.9|2.88|2.86|2.84|2.81|2.82|2.85|2.77|2.67|2.67|2.67|2.67|2.73|2.75|2.71|2.93|2.82|2.82|2.71|2.67|2.65|2.51|2.51|||||||2.34|2.35|2.54|2.62|2.82|2.85|3.12|3.2|3.38|3.43|3.39|3.37|3.39|3.46|3.64|3.67|3.86|4.08|4.33|4.09|3.99|3.86|3.66|3.35|3.7|3.73|3.39|3.1||3.07|3.09|3.06|3.09|3.08|3.17|3.13|3.2|3.22|3.28|3.13
07212|101181|/equities/danhua-chem-b|SHANGHAICOMP||0.146|0.145|0.144|0.147|0.149|0.155|0.161|0.156|0.144|0.155|0.169|0.161|0.148|0.143|0.14|0.141|0.141|0.143|0.14|0.129|0.128|0.131|0.126|0.128|0.128|0.122|0.12|0.12|0.12|0.115|0.114|0.113|0.113|0.113|0.114|0.118|0.122|0.124|0.132||||||0.121|0.11|0.105|0.105|0.102|0.098|0.097|0.098|0.098|||0.1|0.096|0.096|0.097|0.098|0.098|0.098|0.098|0.098|0.1|0.101|0.099|0.098|0.097|0.098|0.096|0.095|0.095|0.096|0.097|0.097|0.098|0.1|0.102|0.104|0.105|0.105|0.104|0.104|0.105|0.108|0.106|0.106|0.105|0.105|0.101|0.1|0.102|0.105|0.105|0.099|0.098|0.099|0.099|0.099|0.099|0.1|0.093|0.094|0.095|0.096|0.094|0.094|0.091|0.09|0.09|0.09|0.092|0.089|0.088|0.092|0.097|0.099|0.1|0.1|0.095|0.098|0.094|0.091||0.088|0.092|0.096|0.097|0.118|0.123|0.123|0.124|0.126|0.127|0.126|0.124|0.125|0.131|0.131|0.134|0.135|0.138|0.131|0.131|0.131|0.131|0.131|0.134|0.137||||0.131|0.129|0.125|0.122|0.119|0.118|0.119|0.123|0.129|0.132|0.127|0.135|0.139|0.139|0.14|0.143|0.142|||0.142|0.144|0.151|0.145|0.146|0.146|0.145|0.144|0.153|0.147|0.138|0.137|0.137|0.138|0.138|0.138|0.138|0.14|0.137|0.139|0.139|0.141|0.145|0.145|0.147|0.147|0.146|0.146|0.146|0.146|0.148|0.144|0.148|||||||0.147|0.138|0.139|0.136|0.139|0.142|0.142|0.145|0.149|0.149|0.148|0.145|0.14|0.145|0.146|0.148|0.146|0.154|0.159|0.157|0.155|0.156|0.146|0.143|0.145|0.151|0.147|0.138||0.136|0.132|0.132|0.134|0.135|0.136|0.136|0.139|0.139|0.139|0.137
07213|997892|/equities/daqian-ecology-landscape-co-ltd|SHANGHAICOMP||24.37|24.32|25.48|28|34|36.58|33.26|30.24|27.49|24.99|22.72|20.65|18.77|17.06|15.51|14.1|12.82|11.65|10.59||10.2|10.2|10.03|10.65|10.81|10.49|9.84|9.6|9.47|8.64|8.52|8.65|8.58|8.61|8.79|8.55|8.79|9.24|9.81||||||9.04|8.35|7.96|7.83|7.56|7.31|7.27|7.25|7.2|||7.29|7.39|7.4|7.39|7.23|7.34|7.48|7.75|7.8|7.88|7.88|7.52|7.6|7.69|7.64|7.45|7.71|7.7|7.9|7.89|8.18|8.28|8.14|7.95|8.35|8.74|9.06|9.25|9.11|9.15|9.63|9.61|9.29|8.59|7.86|7.72|7.56|7.56|7.95|7.67|7.61|7.55|7.75|7.76|7.98|8.25|8.16|7.87|8.1|8.37|8.41|8.75|8.94|8.92|8.88|8.87|8.94|8.8|8.85|9.77|9.22|9.47|9.6|9.42|9.53|9.52|9.69|9.61|9.54||9.39|9.73|9.87|10.21|10.88|11|10.76|10.69|10.7|10.88|11.08|11.51|11.69|11.46|11.9|11.67|11.83|11.3|11.04|11.28|11.54|11.49|11.5|11.46|11.5||||11.38|11.09|11.51|11.5|11.5|12.06|11.68|12.2|11.97|10.97|10.81|12.22|12.79|13.15|13.29|13.36|13.89|||14.1|14.05|14.16|14.59|14.7|15.13|13.86|14.04|14.38|14.29|14.25|14.4|14.1|14.18|14.88|13.53|12.32|11.89|11.63|11.79|11.74|11.64|11.9|11.77|11.56|12.72|12.53|12.41|12|11.06|11.19|10.5|10.9|||||||10.16|10.3|10.38|10.92|12.02|12.14|12.98|13.79|14.71|15.86|15.9|16.18|16.12|16.72|21.68|19.88||||18.07|16.43|15.23|15.17|15.19|15.35|15.32|15.3|15.48||14.71|14.63|14.25|14.36|14.51|14.85|14.81|14.85|14.73|14.96|14.85
07214|101026|/equities/daqin-railway|SHANGHAICOMP||6.85|6.85|6.78|6.76|6.74|6.79|6.77|6.77|6.87|6.99|6.85|6.81|6.76|6.74|6.74|6.82|6.71|6.67|6.66|6.64|6.58|6.53|6.52|6.57|6.59|6.64|6.73|6.84|6.78|6.77|6.79|6.77|6.75|6.69|6.74|6.75|6.81|6.83|7.52||||||6.88|6.61|6.48|6.5|6.25|6.13|6.06|6.01|6|||6.01|5.99|6|6.09|6.16|6.26|6.18|6.15|6.14|6.18|6.15|6.6|6.7|6.79|6.82|6.84|6.84|6.88|6.92|6.92|6.91|6.9|6.87|6.9|6.87|6.93|6.94|6.95|6.97|7|7.08|7.09|7.1|7.07|7.02|7.01|7.01|7.02|7.03|7.02|6.99|6.94|6.92|6.9|6.81|6.79|6.88|7.19|7.22|7.25|7.29|7.32|7.25|7.26|7.22|7.17|7.16|7.07|7.08|7.09|7.11|7.12|7.15|7.13|7.19|7.25|7.26|7.25|7.26||7.24|7.14|7.14|7.09|7.08|7.09|7.11|7.11|7.13|7.13|7.1|7.11|7.13|7.11|7.12|7.1|7.1|7.12|7.14|7.16|7.09|7.08|7|6.96|6.98||||7.06|7.27|7.53|7.55|7.53|7.53|7.65|7.63|7.7|7.63|7.61|7.64|7.55|7.53|7.48|7.46|7.47|||7.44|7.41|7.4|7.36|7.33|7.37|7.33|7.36|7.37|7.38|7.34|7.33|7.35|7.35|7.36|7.29|7.38|7.45|7.45|7.45|7.53|7.54|7.48|7.47|7.46|7.48|7.53|7.69|7.8|7.78|7.78|7.82|7.59|||||||7.53|7.56|7.62|7.56|7.48|7.49|7.49|7.48|7.56|7.48|7.45|7.4|7.29|7.32|7.36|7.37|7.44|7.4|7.42|7.39|7.38|7.43|7.41|7.41|7.41|7.38|7.32|7.32||7.22|7.27|7.28|7.27|7.23|7.3|7.23|7.3|7.27|7.23|7.27
07215|100813|/equities/dashang|SHANGHAICOMP||22.25|22.56|20.94|20.58|20.04|20.15|20.02|20.3|20.45|20.74|19.23|19.39|19.68|19.8|19.72|20.11|19.94|19.18|18.85|18.57|18.53|18.36|18.58|18.85|18.8|18.38|18.43|18.54|18.38|18.22|18.35|18.48|18.47|18.87|19.15|19.59|19.5|19.3|20.89||||||19.31|17.98|17.41|16.45|15.5|15.24|15.22|15.15|14.82|||15.17|15.49|15.6|15.85|15.83|16.05|15.94|15.73|15.83|16.18|15.71|15.51|16.04|15.59|15.59|15.39|15.53|15.78|15.94|15.95|16.03|16.15|16.33|16.48|16.35|16.5|16.48|16.22|16.13|16.36|16.03|16.17|16.11|15.81|15.94|15.97|15.82|15.88|16.11|16.38|16.47|16.51|16.67|16.85|16.94|16.98|17|17.18|17.19|17.54|17.58|17.79|18.04|17.52|17.35|17.03|17.1|17.12|16.86|16.74|16.75|17.04|17.23|17.31|17.26|17.53|17.79|17.14|16.98||17.8545|18.0909|18.3636|18.4182|18.5818|18.5727|18.5273|18.5|18.6364|18.6455|18.7273|18.6818|19|19.0545|19.1727|19.1818|19.6727|19.8091|19.7636|19.7182|19.3818|19.3818|19.4364|19.5364|19.5||||18.6273|18.3909|17.7636|17.9455|17.8545|17.7727|17.8545|17.5|17.3818|16.8909|17.4545|17.8545|17.5364|17.5|16.8636|16.5364|16.7636|||16.5455|16.3636|15.8364|15.7273|15.6182|15.5818|15.5|15.5091|15.6545|15.8182|15.5727|15.3909|15.3818|15.0727|15.1818|14.8545|14.9|14.7364|14.6091|14.7727|14.6273|14.5273|14.6182|14.6455|14.6364|15.1|15.0182|14.9364|14.8|14.8545|15.0091|14.5909|14.7182|||||||14.5909|13.6|13.6364|13.7364|14.5909|14.6727|15.2545|15.6091|15.9|15.8545|15.5909|14.8818|14.5909|15.6727|15.9182|16.1273|16.3636|16.4|16.6455|16.8545|16.2|16.3545|16.6909|16.1182|16.0909|15.9364|15.8636|15.6909||15.4091|15.2091|14.9909|15.1727|15.2364|15.4|15.3818|15.5909|15.7273|16.0273|16.0182
07216|1031219|/equities/dashenlin-pharma|SHANGHAICOMP/EMCONSGROWTH||15.73|15.9|15.28|15.55|15.48|16.07|16.25|16.35|16.2|16.45|16.41|16.7|17.32|17.55|16.66|17.15|17|17.05|16.57|17.45|15.94|14.62|14.79|15.39|15.24|15|14.88|14.95|15.25|14.9|14.86|14.58|14.65|14.88|14.96|15.29|15.65|16.8|17.92||||||16.29|14.9|14.03|13.54|13.01|12.54|12.66|12.83|12.21|||12.64|12.89|13.03|13.24|13.66|13.9|14.28|13.84|13.21|13.38|13.95|13.2|12.96|13.05|13.02|12.96|13.06|13.02|13.08|13.3|13.17|13.3|13.19|13.29|13.44|13.51|13.53|13.41|13.65|13.74|13.42|13.31|13.18|12.5|12.64|12.67|12.6|12.43|12.96|13.03|12.97|13.02|12.85|12.83|13.11|13.49|13.7|13.5|13.64|14.14|14.25|14.29|14.71|15.02|14.81|14.82|15.12|15.2|15.09|15.32|15.76|16.32|16.79|17.03|17.32|17.81|19|19.25|19.38||19.88|20.06|20.35|20.21|19.76|20.3|20.24|20.4|20.7|21.02|21.38|21.79|22.48|22.96|23.26|23.02|23.17|23.03|22.67|22.34|22.9|22.92|22.4|22.4|22.4||||22.18|21.7|21.25|21.1|20.46|22.16|22.55|22.56|22.47|21.93|22.38|22.2|21.5|21.7|22.15|22.09|21.68|||21.5|21.82|21.76|21.34|21.3|21.41|21.46|21.48|21.85|21.85|21.88|22.18|22.37|22.47|22.83|22.92|23.02|22.15|21.91|22.24|22.62|22.6|22.71|23.77|23.96|24.25|23.91|24.22|24.48|24.73|25.26|24.87|25.85|||||||27.1|25.88|24.19|22.53|23.4|23.36|23.54|23.91|24.32|24.06|24.3|24.47|24.24|24.8|25|25.21|25.6|25.6|25.66|25.19|25.3|25.39|25.33|25.82|25.81|25.9|26.06|25.98||25.19|25.16|25.39|24.9|24.98|24.84|25.01|25.35|25|25.41|25.68
07217|100858|/equities/huayin-elec|SHANGHAICOMP||3.44|3.44|3.37|3.42|3.47|3.65|3.5|3.46|3.36|3.4|3.46|3.58|3.66|3.73|3.82|3.72|3.66|3.61|3.47|3.43|3.49|3.54|3.46|3.51|3.48|3.35|3.33|3.38|3.4|3.18|3.19|3.19|3.22|3.2|3.22|3.31|3.29|3.46|3.71||||||3.38|3.07|2.97|2.98|2.88|2.83|2.83|2.84|2.77|||2.78|2.79|2.78|2.78|2.82|2.86|2.86|2.86|2.87|2.93|2.98|2.86|2.86|2.89|2.88|2.89|2.92|2.96|3.03|3.04|3.06|3.06|3.07|3.07|3.18|3.12|3.14|3.25|3.04|3.08|3.1|3.15|3.13|3.09|3.1|3.09|3.1|3.14|3.15|3.1|3.09|3.09|3.16|3.19|3.24|3.32|3.26|3.24|3.27|3.26|3.26|3.36|3.38|3.42|3.45|3.26|3.24|3.24|3.31|3.45|3.38|3.46|3.54|3.56|3.64|3.76|3.64|3.6|3.62||3.7|3.8|3.81|3.92|3.81|3.96|4.1|4.15|4.21|4.03|3.94|3.75|3.9|3.96|3.97|3.81|3.77|3.94|4.18|4.34|3.98|3.7|3.67|3.37|3.33||||3.17|3.18|3.05|3.01|3.04|2.99|3.06|3.15|3.24|3.26|3.45|3.65|3.74|3.93|3.76|3.67|3.38|||3.08|3.08|3.04|3.02|2.98|3.04|3.05|3.07|3.08|3.1|3.1|3.15|3.12|3.08|3.08|3.12|3.17|3.2|2.99|3.01|2.92|2.92|2.92|2.94|2.91|3.05|2.94|2.97|2.92|2.87|2.86|2.78|2.8|||||||2.68|2.58|2.64|2.75|3.02|3.12|3.34|3.37|3.43|3.5|3.32|3.22|3.19|3.41|3.51|3.47|3.69|3.88|4.2|3.82|3.6|3.3|3.33|3.38|3.43|3.41|3.39|3.35||3.25|3.24|3.21|3.23|3.23|3.27|3.28|3.32|3.31|3.41|3.45
07218|101148|/equities/datang-power|SHANGHAICOMP||2.83|2.82|2.82|2.82|2.83|2.93|2.94|2.93|2.91|2.95|2.9|2.98|2.96|3|3.02|3.09|3.04|2.99|3|2.96|2.99|2.99|2.97|2.99|2.99|2.91|2.92|2.96|2.94|2.81|2.83|2.81|2.81|2.86|2.88|2.91|2.96|2.97|3.27||||||3.01|2.76|2.68|2.71|2.61|2.55|2.48|2.51|2.47|||2.46|2.46|2.5|2.55|2.56|2.62|2.62|2.64|2.75|2.75|2.75|2.72|2.74|2.73|2.73|2.74|2.77|2.82|2.91|2.92|2.94|2.92|2.9|2.87|2.88|2.9|2.9|2.92|2.89|2.93|2.96|3.02|3|3.05|3.07|3.02|3.03|3.02|2.98|3|3.02|3|3.07|3.09|3.09|3.19|3.22|3.25|3.19|3.13|3.1|3.16|3.17|3.15|3.12|3.04|2.99|2.96|2.96|2.99|3.01|2.99|3.01|3.04|3.11|3.17|3.17|3.12|3.2||3.18|3.11|3.1|3.09|3.06|3.08|3.15|3.15|3.15|3.11|3.07|3.04|3.11|3.14|3.14|3.07|3.16|3.27|3.25|3.18|3.13|3.1|3.13|3.17|3.14||||3.06|3.14|3.07|3.02|3.05|3.01|3.08|3.07|3.14|3.13|3.14|3.14|3.17|3.15|3.12|3.12|3.09|||3.04|3.01|2.97|2.93|2.88|2.89|2.87|2.82|2.92|2.9|2.86|2.88|2.9|2.8|2.74|2.74|2.79|2.86|2.81|2.73|2.72|2.7|2.65|2.62|2.57|2.6|2.55|2.64|2.61|2.56|2.58|2.57|2.57|||||||2.57|2.51|2.44|2.37|2.43|2.46|2.5|2.54|2.53|2.51|2.5|2.37|2.31|2.33|2.39|2.46|2.53|2.55|2.57|2.57|2.53|2.55|2.56|2.57|2.61|2.59|2.58|2.51||2.43|2.42|2.41|2.41|2.41|2.42|2.42|2.48|2.45|2.48|2.51
07219|100432|/equities/datang-telecom|SHANGHAICOMP||10.5|10.58|10.45|10.76|10.5|11.14|11.36|11.2|10.68|11.05|12.19|12.71|12.47|12.68|13.13|12.71|12.32|12.77|13.28|13.66|15.59|16.82|15.7|14.38|13.07|11.88|10.8|9.82|9.29|9.18|8.8|9.4|8.65|8.25|7.84|7.94|9|9.4|8.86||||||8.11|7.78|7.58|10.29|9.35|8.5|7.73|7.03|6.39|||5.81|5.55|5.13|5.15|5.12|5.19|5.19|5.14|5.15|5.22|5.23|5.09|4.99|5.1|5.1|5.12|5.17|5.2|5.2|5.21|5.22|5.23|5.12|5.08|5.08|5.16|5.18|5.24|5.05|5.19|5.28|5.28|5.21|5.2|5.14|4.87|4.8|4.89|4.97|4.98|4.92|4.85|4.97|4.94|4.99|5.05|5.09|5.04|4.98|5.1|4.96|5.05|5.11|5.18|5.19|5.25|5.21|5.2|5.08|5.18|5.24|5.38|5.45|5.38|5.27|5.21|5.22|5.25|5.18||5.15|5.23|5.3|5.3|5.5|5.52|5.38|5.42|5.5|5.39|5.48|5.47|5.5|5.56|5.65|5.84|5.58|5.62|5.56|5.59|5.71|5.75|5.82|5.84|5.86||||5.9|5.98|5.86|5.76|5.55|5.43|5.41|5.43|5.48|5.42|5.55|5.7|5.89|5.91|6.02|6.06|6.2|||6.52|6.58|6.63|6.97|7.48|7.17|6.75|6.62|6.08|6.14|6.09|6.12|6.04|5.99|6.05|6.12|6.02|5.97|5.9|5.91|5.85|5.9|5.97|5.96|5.86|6.06|5.99|5.86|5.8|5.53|5.49|5.33|5.39|||||||5.14|5|4.87|5.2|5.52|5.38|5.66|5.86|6.13|6.17|6.04|5.73|5.66|5.91|5.95|5.96|6.12|6.15|6.19|6.28|6.3|6.42|6.73|6.26|6.48|6.49|6.54|6.6||6.58|6.51|6.39|6.4|6.45|6.57|6.56|6.68|6.66|6.73|6.85
07220|942602|/equities/dawning-information|SHANGHAICOMP||85.95|86|78.98|79.04|79.59|79.88|80.5|80.89|78.42|73.93|76.9|81.2|85.59|89.93|87.38|82.5|77.3|74.9|73.15|66.5|65.77|63.15|59.67|59.65|54.78|55.12|55.29|56.2|56.1|59.11|56.88|53.85|50.26|54.1|52.09|53.55|56.5|57.74|52.49||||||47.72|43.55|39.66|39.74|38.31|37.3|36.76|36.63|35.79|||36.16|36.68|36.14|36.54|34.6|35.98|36.25|35.75|36.12|37.07|37.28|36.02|35.48|35.55|36.58|37.03|39.3|39.38|40.01|40.47|39.98|39.99|39.84|39.52|39.3|39.85|39.81|41.19|41.48|42.89|44.64|44.26|43.9|42|42.98|43.81|44.28|44.56|45.19|45.51|44.18|41.7|43.29|42.92|40.7|40.92|41.25|40.62|40.55|39.56|40.38|40.47|40.63|41.64|41.79|42.21|42.07|42.08|39.87|41.21|41.43|42.05|43.65|43.5|42.2|42.5|41.41|40.65|40.08||40.12|41.28|40.89|40.99|41.29|41.68|40.76|41.56|42.29|42.17|43.12|44.3|44.09|44.95|44.95|44.4|45.3|44.53|44.38|44.58|46.35|46.5|46.73|47.66|48.65||||48.66|48.22|47|44.82|44.44|43.12|42.98|46.69|47.89|48|47.37|46.19|46.19|45.17|45.4|46.07|46.9|||47.45|49.06|49.5|48.49|49.92|49.17|52.93|54.37|54.68|54.02|54.93|54.1|53.71|52.55|53.07|54.24|54.97|55.12|53.58|54.65|55.4|56.8|54.8|54|51.36|50.45|45.86|42.8|39.87|39.73|37.1|37.45|37.4|||||||34.25|33.38|32.83|31.41|32.3|32.9|32.84|34.09|34.63|34.97|35.19|33.73|33.68|33.3|33.2|32.91|32.68|32.74|34.11|35.21|35.43|35.3|36.47|37|38.75|38.96|39.36|40.08||40.14|39|38.13|38.33|39.45|40.15|39.9|39.93|39.91|40.07|40.42
07221|100748|/equities/dazhong-trans|SHANGHAICOMP||8.3|8.4|8.33|8.47|8.91|9.75|9.64|9.2|8.69|9.35|9.98|9.88|10.04|10.02|9.12|9.38|9.68|9.9|9.28|9.05|10.18|10.66|10.18|10.35|9.43|8.75|8.53|8.7|9.24|8.68|8.95|8.64|8|8.14|8.32|9.37|10.39|9.47|8.61||||||7.83|7.2|7.18|7.05|6.83|6.73|6.78|6.87|6.96|||7.44|8.14|8.6|9.27|12.58|11.44|10.4|9.99|9.58|9.67|9.99|9.85|10.09|9.8|9.1|10.18|10.49|10.13|9.53|9.68|9.75|9.35|9.74|9.45|9.9|9.96|10.17|10.39|11.2|11.22|10.9|10.26|11.19|10.2|9.27|8.6|7.82|7.27|6.75|6.14|5.76|5.37|5.15|4.9|4.62|4.27|3.88|3.53|3.25|3.04|2.79|2.84|2.86|2.84|2.82|2.82|2.83|2.82|2.84|2.91|3.03|2.92|3.06|2.94|2.79|2.9|2.76|2.76|2.77||2.78|2.85|2.89|2.89|2.9|2.91|2.87|2.88|2.92|2.92|2.94|2.98|3|3.07|2.95|2.94|2.98|2.96|2.94|2.95|3.05|3.01|3.1|2.84|2.85||||2.9|2.94|2.87|2.77|2.82|2.73|2.75|2.79|2.78|2.79|2.86|2.91|2.95|2.97|3.06|3.27|3.06|||2.79|2.79|2.77|2.74|2.71|2.72|2.72|2.76|2.77|2.77|2.76|2.77|2.77|2.75|2.74|2.74|2.75|2.74|2.72|2.73|2.72|2.72|2.72|2.73|2.72|2.78|2.74|2.72|2.69|2.68|2.72|2.63|2.64|||||||2.6|2.49|2.52|2.57|2.73|2.77|2.88|2.98|3.07|3.07|3.05|2.89|2.76|2.86|2.9|2.94|3|3|3.01|3.02|3|2.98|2.99|2.99|3.03|3.01|3.01|3||3|3|2.97|3|3.03|3.07|3.06|3.1|3.1|3.14|3.13
07222|101760|/equities/dazhong-trans-b|SHANGHAICOMP||0.256|0.26|0.258|0.26|0.26|0.268|0.268|0.264|0.257|0.267|0.273|0.272|0.275|0.273|0.261|0.266|0.261|0.263|0.26|0.248|0.253|0.262|0.252|0.264|0.26|0.245|0.242|0.247|0.248|0.243|0.24|0.236|0.229|0.231|0.232|0.238|0.245|0.25|0.232||||||0.215|0.197|0.189|0.189|0.184|0.181|0.183|0.185|0.185|||0.185|0.188|0.189|0.185|0.216|0.21|0.199|0.19|0.188|0.191|0.191|0.188|0.192|0.193|0.187|0.194|0.198|0.198|0.197|0.199|0.198|0.196|0.196|0.191|0.185|0.186|0.184|0.186|0.195|0.197|0.198|0.2|0.217|0.214|0.207|0.195|0.189|0.187|0.191|0.184|0.177|0.175|0.176|0.178|0.18|0.178|0.179|0.173|0.167|0.157|0.15|0.151|0.151|0.15|0.15|0.148|0.148|0.149|0.149|0.152|0.158|0.154|0.158|0.155|0.154|0.158|0.156|0.157|0.152||0.154|0.167|0.172|0.173|0.183|0.185|0.187|0.187|0.188|0.189|0.188|0.19|0.191|0.192|0.192|0.191|0.191|0.191|0.192|0.192|0.192|0.194|0.196|0.193|0.193||||0.196|0.2|0.198|0.193|0.192|0.194|0.195|0.196|0.197|0.197|0.197|0.199|0.199|0.2|0.199|0.204|0.204|||0.195|0.196|0.196|0.194|0.195|0.195|0.195|0.195|0.198|0.2|0.197|0.197|0.198|0.198|0.199|0.199|0.199|0.198|0.199|0.201|0.2|0.2|0.201|0.201|0.201|0.202|0.2|0.2|0.201|0.2|0.201|0.2|0.2|||||||0.199|0.197|0.197|0.194|0.197|0.196|0.195|0.195|0.198|0.2|0.199|0.194|0.183|0.185|0.186|0.187|0.19|0.19|0.19|0.188|0.188|0.186|0.185|0.184|0.186|0.187|0.187|0.19||0.19|0.189|0.187|0.186|0.187|0.187|0.186|0.186|0.188|0.189|0.19
07223|1082138|/equities/dazzle-fashion-co|SHANGHAICOMP||12.61|12.83|12.78|12.79|11.94|12.17|12.26|12.35|12.12|12.17|12.13|11.94|11.96|11.95|11.87|11.94|11.85|11.64|11.63|11.44|11.48|11.49|11.49|11.95|11.91|11.77|11.65|11.68|11.59|11.55|11.56|11.48|11.42|11.53|11.63|11.87|12.07|12.42|13.39||||||12.33|11.42|11.1|10.94|10.68|10.36|10.46|10.49|10.3|||10.5|10.55|10.52|10.64|10.67|10.79|10.82|10.79|10.73|10.81|10.75|10.59|10.6|10.43|10.51|10.61|10.66|10.73|10.8|10.88|10.89|10.87|10.82|10.68|10.64|10.68|10.63|10.59|10.61|10.7|10.63|10.77|10.78|10.57|10.43|10.44|10.39|10.4|10.51|10.58|10.66|10.59|10.59|10.68|10.91|10.95|10.89|10.78|10.8|11.12|11.19|11.15|11.42|11.94|12.83|12.33|12.34|12.32|12.08|12.2|12.3|12.42|12.56|12.52|12.54|12.57|12.65|12.61|12.59||12.53|12.65|12.75|12.69|12.8|12.81|12.87|12.92|12.91|12.86|13.06|13.19|13.26|13.24|13.25|13.55|13.5|13.6|13.64|12.8|12.89|12.84|12.89|12.94|12.9||||12.79|12.65|12.6|13.31|13.34|13.35|13.45|13.34|13.29|13.2|13.04|13.3|13.27|13.2|13.24|13.13|13.16|||13.12|13.04|12.87|12.75|12.55|12.65|12.52|12.74|12.84|12.93|12.89|12.9|12.92|12.82|12.79|12.82|12.86|12.62|12.48|12.58|12.53|12.56|12.6|12.72|12.66|13.03|12.86|12.94|13.04|13.1|13.29|13.09|13.09|||||||12.78|12.48|12.27|11.79|12.36|12.36|12.6|12.89|13.27|13.36|13.2|13.07|12.73|13.66|13.9|13.83|13.99|13.92|13.91|13.86|13.8|13.89|13.8|13.73|13.73|13.58|13.75|13.62||13.17|13.13|12.9|13.06|13.21|13.5|13.48|13.63|13.47|13.62|13.62
07224|996066|/equities/delixi-xinjiang-transportation-co-l|SHANGHAICOMP||16.33|16.38|16.09|16.77|17.09|18.1|18.71|19.03|18.4|20.19|20.91|20.17|18.58|18.79|18.48|17.98|17.42|17.5|17.01|16.72|17.3|17.28|17.76|17.74|17.14|16.85|16.7|17.07|16.9|16.22|16.16|15.94|15.88|16.3|17.16|17.28|17.09|18.53|19.06||||||17.34|16.3|14.87|14.93|14.41|14.09|13.96|14.05|14.59|||14.84|15.19|15.41|14.01|12.88|13.54|13.62|13.55|13.31|13.15|13.21|12.96|12.8|13.18|13.15|12.47|13.78|13.79|13.05|13.11|13.5|13.42|13.59|13.57|13.38|13.68|13.77|13.9|14.3|15.28|15.41|14.58|13.67|12.7|12.79|12.43|12.46|12.48|12.77|12.92|13.44|12.25|12.72|12.68|13.52|12.95|11.77|11.1|10.78|10.99|11.07|11.42|11.57|11.55|11.6|11.69|11.67|11.7|11|11.24|11.56|12.22|12.65|12.86|13.06|13.17|13.43|13.37|12.99||12.92|13.5|13.75|14.11|14.54|14.75|14.96|15.25|15.1|15.2|15.57|16.1|16.19|16.36|16.65|15.97|16.38|16.54|16.52|16.79|17.48|17.5|17.19|17.39|17.39||||17.72|17.77|17.38|17.44|16.85|16.4|16.55|16.9|17.36|17.6|17.81|19.2|20.95|21.89|23.67|26.95|25.42|||24.22|24.12|23.97|23.17|21.54|22.5|22.87|22.21|21.99|22.17|21.97|22.5|22.8|21.47|21.98|22.88|22.48|21.01|19.15|19.5|19.64|19.37|20.36|20.2|20.01|21.57|21.17|20.07|19.37|18.78|19.34|18.74|18.55|||||||18.1|18.15|19.86|18.4|16.73|16.05|17.24|17.64|18.24|19.07|18.99|19.64|20.06|20.63|23.24|23.78|23.8|21.99|22.52|23.08|24.68|22.96|20.87|19.47|19.95|19.85|20.3|20.43||20.65|19.12|17.71|17.66|17.77|17.98|17.3|16.99|16.99|17.27|17.45
07225|100666|/equities/deluxe-family|SHANGHAICOMP||2.46|2.44|2.39|2.4|2.39|2.46|2.44|2.42|2.4|2.46|2.45|2.56|2.57|2.6|2.6|2.74|2.72|2.67|2.74|2.57|2.43|2.41|2.32|2.33|2.32|2.22|2.16|2.17|2.13|2.13|2.14|2.19|2.17|2.14|2.17|2.15|2.17|2.33|2.52||||||2.3|2.1|2.02|1.97|1.85|1.82|1.82|1.81|1.78|||1.79|1.82|1.75|1.76|1.77|1.8|1.83|1.88|1.73|1.78|1.79|1.7|1.68|1.7|1.71|1.69|1.72|1.72|1.74|1.75|1.79|1.78|1.77|1.76|1.81|1.85|1.83|1.8|1.8|1.81|1.82|1.82|1.82|1.77|1.74|1.74|1.71|1.72|1.78|1.75|1.72|1.74|1.78|1.76|1.78|1.84|1.77|1.71|1.73|1.8|1.81|1.87|1.89|1.89|1.85|1.82|1.84|1.83|1.82|1.82|1.86|1.9|1.93|1.93|1.94|1.95|1.96|1.95|1.97||1.98|2.01|2.05|2.09|2.12|2.15|2.17|2.24|2.27|2.24|2.29|2.33|2.39|2.35|2.44|2.42|2.34|2.28|2.25|2.26|2.28|2.26|2.25|2.29|2.35||||2.27|2.18|2.05|2.03|2.13|1.96|1.97|1.99|1.99|1.99|1.99|2.14|2.19|2.21|2.25|2.25|2.28|||2.32|2.43|2.28|2.24|2.22|2.25|2.25|2.27|2.27|2.3|2.29|2.31|2.28|2.25|2.22|2.24|2.26|2.19|2.15|2.17|2.15|2.15|2.19|2.2|2.18|2.32|2.27|2.27|2.19|2.14|2.17|2.1|2.1|||||||2.04|1.97|2.02|2.13|2.28|2.28|2.41|2.5|2.61|2.61|2.55|2.52|2.39|2.43|2.47|2.49|2.55|2.6|2.6|2.61|2.6|2.59|2.6|2.66|2.63|2.69|2.58|2.57||2.55|2.53|2.48|2.49|2.5|2.56|2.57|2.58|2.59|2.65|2.67
07226|1057234|/equities/deppon-logistics|SHANGHAICOMP||14.97|15.18|15.16|14.65|13.53|14.02|13.96|13.98|13.96|14.08|14.06|14.11|14.26|14.42|14.25|14.59|14.56|14.7|14.48|14.9|14.85|14.5|14.23|14.19|14.02|13.84|13.94|14.14|14.05|14.1|14.16|13.75|13.69|14.06|14.45|14.78|14.7|15.1|16.8||||||15.73|14.55|13.82|13.84|13.71|12.6|12.6|12.62|12.18|||12.35|12.58|12.67|12.81|12.93|13.13|13.33|13.45|13.58|13.75|13.44|12.88|12.35|12.57|12.67|12.74|12.86|12.93|13.27|13.64|13.7|12.88|12.83|12.85|12.83|13.15|13|12.79|12.76|12.75|12.68|12.95|12.9|12.45|12.46|12.45|12.5|12.64|13.25|12.96|13.01|13.08|13.09|13.09|13.28|13.22|13.35|12.84|12.81|12.92|12.96|12.93|13.17|13.38|13.39|13.35|13.3|13.35|13.47|13.42|13.48|13.93|14.08|14.09|14.05|14.09|14.44|14.73|14.8||14.9|15.09|15.37|15.29|15.34|15.55|15.74|16.02|16.08|16.14|16|16.19|16.67|16.66|16.75|16.38|15.99|15.76|15.86|16.14|16.5|16.49|16.41|16.54|16.86||||16.71|17.06|17.33|17.36|16.9|16.74|16.77|16.85|16.66|16.38|16.46|16.5|16.13|16.29|15.86|15.9|16.06|||16.13|16.06|16.15|15.76|15.36|15.55|15.66|15.85|16.23|16.29|16.14|15.63|15.62|15.4|15.77|15.94|15|14.51|15.06|14.88|14.3|14.52|14.8|15.24|14.82|14.65|14.7|15.1|14.63|14.84|14.86|14.8|14.85|||||||15.8|14.77|13.59|12.95|13.39|13.75|13.72|14.33|14.57|14.51|14.12|13.7|13.4|14.04|14.25|14.31|14.72|14.85|14.97|14.94|14.78|14.68|14.63|14.78|14.83|14.9|14.87|14.82||14.5|14.5|13.8|13.92|13.98|14.15|14.09|14.17|14.24|14.31|14.52
07227|100926|/equities/lansheng|SHANGHAICOMP||9.32|9.18|8.82|9.22|9.4|9.96|10.69|12.6|12.25|11.14|10.13|9.21|8.37|7.76|7.8|8.21|8.18|7.87|7.63|7.45|7.57|7.34|7.32|7.54|7.51|7.23|7.4|7.41|7.19|7.14|7.24|7.2|7.2|7.3|7.27|7.8|8.56|8.33|7.57||||||6.88|6.31|5.97|6|5.73|5.58|5.66|5.71|5.69|||5.58|5.69|5.79|6.14|5.8|5.84|5.33|5.29|5.31|5.31|5.33|5.17|5.13|5.08|5.16|5.15|5.27|5.31|5.38|5.42|5.41|5.41|5.39|5.39|5.43|5.49|5.48|5.51|5.52|5.58|5.55|5.61|5.6|5.47|5.37|5.33|5.15|5.14|5.23|5.2|5.26|5.32|5.31|5.16|5.21|5.28|5.22|5.14|5.13|5.45|5.47|5.57|5.6|5.59|5.51|5.55|5.7571|5.7214|5.6786|5.75|5.7571|5.8786|5.9214|5.9143|5.9143|5.9643|5.9214|5.9286|5.85||5.8857|5.9214|6|6.0143|6.1071|6.1071|6.0143|6.0429|6.0786|6.1|6.1643|6.3571|6.3786|6.4286|6.45|6.45|6.4643|6.4143|6.3929|6.4|6.4786|6.4643|6.4643|6.4857|6.4643||||6.4857|6.5571|6.4786|6.3071|6.2214|6.2857|6.3643|6.3786|6.4071|6.2571|6.2929|6.4286|6.6071|6.6786|6.5714|6.6429|7.0143|||7.0357|6.5286|6.4643|6.3929|6.3643|6.3929|6.4429|6.5857|6.5143|6.5214|6.4357|6.3714|6.3357|6.2714|6.2643|6.3|6.3929|6.2286|6.2643|6.0571|6.0143|6.1071|6.1429|6.3143|6.1429|6.4643|6.6071|6.1714|6.1357|6.1286|6.2429|6.4857|5.8929|||||||5.3571|5.0214|5.1071|5.3143|5.8643|6.1214|6.6214|6.85|7.1143|6.9143|6.7429|6.3714|5.8214|6.0643|6.1714|6.1143|6.3071|6.4214|6.4714|6.6643|6.4286|6.4|6.4286|6.45|6.5|6.5143|6.5286|6.4571||6.3429|6.3429|6.1571|6.2429|6.3357|6.5143|6.5|6.6357|6.7071|6.85|6.9143
07228|100969|/equities/dongfang-elec-ss|SHANGHAICOMP||15.28|15.36|15.38|15.23|15.61|16.8|16.64|15.9|15.92|16.07|16|16.49|16.57|17.06|16.43|16.55|16.35|16.44|16.05|15.83|15.69|15.78|15.34|15.54|15.57|15.8|15.28|15.55|15.3|15.01|15.02|14.99|15.28|14.86|15.06|15.1|15.56|15.88|17.38||||||15.96|14.6|13.85|13.93|13.18|12.74|12.66|12.76|12.52|||12.71|12.88|12.76|12.75|12.98|13.22|13.28|13.41|13.53|13.66|13.84|13.68|13.61|13.77|13.89|13.86|13.95|14.07|14.52|14.42|14.5|14.51|15.98|16.06|16.11|16.03|15.77|15.95|15.7|15.85|16.06|16.64|16.4|16.15|16.43|16.33|16.28|16.42|16.74|17.02|16.93|16.86|16.95|16.96|16.78|16.76|16.75|17.24|17.37|17.3|17.19|17.38|17.63|18.06|18.55|18.55|17.86|18.16|18.23|18.4|18.4|18.32|18.63|18.63|18.65|18.32|18.8|18.45|18.55||18.98|19.01|19.07|19.07|18.46|18.75|18.97|18.75|18.98|18.57|17.97|17.6|17.7|18.21|18.1|17.69|17.68|17.94|18.23|18.32|18.12|17.83|17.37|17.47|17.41||||17.19|17.57|17.67|17.78|18.06|18.06|18.58|18.42|18.58|18.1|17.58|17.43|16.92|16.65|15.82|15.68|15.64|||15.46|15.87|15.93|15.85|15.64|15.69|15.66|15.87|16.08|15.95|15.8|16|16.1|15.91|16.09|16.3|16.59|16.63|16.48|16.44|16.65|16.36|16.64|16.7|16.36|16.04|15.72|15.75|15.77|15.46|15.58|15.19|15.1|||||||15.02|14.83|14.37|13.88|14.23|14.48|14.74|15.02|15.02|15.05|14.76|14.06|13.81|14.14|14.38|14.29|14.39|14.52|14.53|14.72|14.38|14.51|14.44|14.52|14.95|14.82|14.86|14.8||14.64|14.52|14|14.09|14.01|13.99|13.65|13.53|13.55|13.7|13.83
07229|100279|/equities/dongfeng-auto|SHANGHAICOMP||7.45|7.44|7.26|7.46|7.5|7.45|7.6|7.54|7.27|7.48|7.6|8.37|9.17|8.34|7.58|7.11|7.01|7.19|6.73|6.57|6.51|6.65|6.77|6.85|6.77|6.68|6.72|6.8|6.69|6.6|6.55|6.43|6.36|6.45|6.47|6.62|6.78|7.08|7.75||||||7.09|6.5|6.22|6.24|6.08|6.04|5.89|5.86|5.72|||5.81|5.85|5.82|5.91|5.96|6.12|6.01|6.01|5.93|6.15|6.29|6.11|6.02|6.2|6.31|6.35|6.38|6.46|6.65|6.74|6.81|6.8|6.84|6.68|6.81|6.99|6.97|7.17|7.17|7.45|7.71|8|7.75|7.53|7.69|7.35|6.81|6.99|7.35|6.89|6.96|6.91|7.1|7.02|6.98|6.94|7.03|6.7|6.39|6.38|6.41|6.49|6.46|6.58|6.53|6.5|6.48|6.51|6.51|6.65|6.83|6.87|6.99|6.88|6.71|6.55|6.58|6.57|6.55||6.56|6.64|6.8|6.72|6.91|7.07|7.06|7.02|7.15|7.25|7.2|7.41|7.58|7.41|7.29|7.18|7.24|7.35|7.43|7.32|7.49|7.59|7.62|7.8|7.87||||7.76|7.7|7.55|7.96|7.39|7.28|7.36|7.58|7.74|7.35|7.34|7.5|7.48|7.48|7.46|7.63|7.79|||7.98|8.23|8.35|8.04|8.11|8.35|8.49|8.84|9.1|9.74|9.47|9.15|8.32|7.56|7.04|7.28|6.89|6.98|7.14|7.11|7.18|6.55|6.03|6.15|6.07|6.08|6.1|6.1|6|5.91|6.09|5.55|5.64|||||||5.64|5.62|5.37|5.31|5.52|5.57|5.64|5.82|5.98|6.18|6.35|6.5|6.46|5.89|5.43|5.55|5.69|5.64|5.6|5.65|5.63|5.59|5.61|5.67|5.78|5.8|5.84|5.87||5.86|5.82|5.72|5.74|5.75|5.82|5.83|5.95|5.98|6.09|6.14
07230|100332|/equities/dongfeng-tech|SHANGHAICOMP||10.66|10.8|10.34|10.57|10.68|10.91|11.05|11.1|10.81|11.02|11.21|11.8|12.9|12.62|12|11.25|10.64|11.24|10.24|10.15|10.1|10.12|10.14|10.3|10.26|9.91|9.92|9.94|9.73|9.52|9.54|9.54|9.52|9.72|9.73|9.85|9.95|10.39|11.22||||||10.35|9.62|9.3|9.36|9.55|9.09|8.32|8.27|8.03|||8.15|8.24|8.28|8.32|8.33|8.42|8.38|8.37|8.3|8.34|8.38|8.19|8.16|8.24|8.27|8.14|8.39|8.41|8.58|8.7|8.88|8.7|8.61|8.55|8.64|8.74|8.82|8.94|8.92|9.11|9.29|9.26|9.18|8.91|9.11|8.83|8.57|8.52|8.85|8.55|8.7|8.7|8.9|8.92|9.02|8.96|8.85|8.63|8.48|8.4|8.48|8.76|8.82|8.83|8.79|8.83|8.88|8.84|8.77|8.94|9.04|9.08|9.11|9.08|8.94|8.85|8.99|9.04|8.94||8.95|9.15|9.22|9.29|9.51|9.47|9.41|9.42|9.4|9.37|9.48|9.66|9.72|9.7|9.74|9.66|9.69|9.74|9.8|9.85|10.09|10.16|10.44|10.35|10.38||||10.32|10.27|10.26|10.58|10.24|10.09|10.05|10.05|10.29|9.92|9.89|10.21|10.38|10.35|10.3|10.38|10.55|||10.87|11.18|11.4|10.57|10.51|10.92|11.09|11.4|11.7|12.08|11.71|12.15|11.3|10.38|10.18|10.22|9.86|9.72|9.79|10.15|10.4|10.55|9.7|9.7|9.52|10.02|9.84|9.53|9.4|9|9.36|8.74|8.89|||||||8.27|7.97|7.98|8.18|9.04|9.11|9.47|9.81|10.45|10.58|10.74|10.11|10.03|10.74|10.12|10.22|10.5|10.59|10.6|10.69|10.65|10.55|10.61|10.72|11.04|11.12|11.21|11.37||11.31|11.17|11|11.09|11.12|11.3|11.27|11.39|11.48|11.61|11.7
07231|955758|/equities/dongxing-securities|SHANGHAICOMP||11.66|11.3|11.24|11.27|11.17|11.7|11.81|11.76|11.66|11.71|12.26|12.54|12.72|13.33|13.46|13.85|14.12|14.12|13.76|12.51|12|11.14|10.67|10.71|10.75|10.49|10.37|10.47|10.4|10.41|10.87|10.4|10.35|10.47|10.88|10.48|11.13|11.98|12.05||||||10.95|9.95|9.39|9.04|8.63|8.25|8.2|8.3|8.09|||8.2|8.13|8.08|8.12|8.25|8.34|8.05|8.09|7.99|8.17|8.33|8.04|8.01|8.08|8.19|8.22|8.34|8.31|8.4|8.42|8.47|8.59|8.46|8.52|8.39|8.48|8.63|8.58|8.68|8.76|8.86|8.85|8.91|8.24|8.23|8.21|8.04|7.94|8.06|8.18|8.11|8.04|8.06|8.03|8.05|8.08|8.11|7.97|8.06|7.79|7.87|8|8.04|8.05|8.02|8.26|8.17|8.19|8.17|8.4|8.43|8.42|8.48|8.5|8.44|8.37|8.19|8.21|8.28||8.26|8.37|8.43|8.46|8.4|8.54|8.43|8.46|8.47|8.5|8.57|8.68|8.77|8.75|8.87|8.76|8.76|8.95|8.93|8.95|8.92|8.84|8.86|8.93|9.02||||9.19|9.27|8.44|8.06|8.08|8.11|8.09|8.1|8.14|7.99|7.98|7.98|7.88|7.93|7.98|8.25|8.1|||8.11|8.19|8.13|8|7.97|8|8.04|8.17|8.38|8.46|8.39|8.39|8.5|8.24|8.22|8.31|8.36|8.3|8.23|8.35|8.41|8.37|8.51|8.59|8.5|8.68|8.43|8.27|8.29|8.19|8.31|8.14|8.14|||||||8.52|8.2|7.9|7.58|7.85|8.06|8.2|8.34|8.58|8.24|7.98|7.87|7.61|7.62|7.68|7.73|7.87|7.88|7.89|7.96|7.92|7.92|7.96|8.06|8.21|8.18|8.21|8.26||8.27|8.3|8.19|8.17|8.28|8.34|8.36|8.58|8.67|8.78|8.83
07232|100907|/equities/dr.-peng|SHANGHAICOMP||2.04|1.94|1.89|2.07|2.01|1.96|2.18|2.12||||2.23|2.12|2.02|1.92|1.83|1.74|1.66|1.58|1.52|1.53|1.59|1.56|1.58|1.58|1.52|1.47|1.41|1.38|1.38|1.36|1.41|1.45|1.38|1.38|1.43|1.4|1.5|1.63||||||1.59|1.56|1.53|1.53|1.5|1.55|1.57|1.6|1.58|||1.68|1.71|1.63|1.77|2|1.9|1.81|1.72|1.64|1.56|1.49|1.42|1.37|1.31|1.34|1.33|1.37|1.35|1.4|1.34|1.32|1.3|1.33|1.32|1.36|1.49|1.49|1.48|1.44|1.45|1.38|1.37|1.34|1.34|1.33|1.39|1.34|1.32|1.42|1.35|1.31|1.29|1.25|1.2|1.2|1.2|1.15|1.2|1.23|1.27|1.29|1.37|1.3|1.24|1.21|1.22|1.35|1.29|1.36|1.43|1.51|1.45|1.38|1.31|1.27|1.22|1.16|1.1|1.05||1.02|1.05|1.17|1.17|1.23|1.29|1.36|1.48|1.65|1.62|1.66|1.67|1.69|1.69|1.81|1.92|1.83|1.79|1.86|1.77|1.89|2.02|2.06|2.17|2.37|||||2.6|2.52|2.65|2.6|2.65|2.79|2.94|3.09|3.25|3.42|3.6|3.95|4.07|4.13|3.98|3.99|||4.03|3.84|3.66|3.49|3.32|3.3|3.43|3.5|3.55|3.64|3.67|3.68|3.51|3.47|3.42|3.45|3.48|3.49|3.36|3.23|3.16|3.18|3.17|3.39|3.37|3.53|3.5|3.46|3.35|3.3|3.35|3.3|3.15|||||||3.07|2.95|3.04|2.99|3.27|3.41|3.73|3.75|3.9|3.95|3.83|3.83|3.71|3.94|4.08|4.02|4.22|4.47|4.43|4.56|4.47|4.4|4.47|4.58|4.81|4.83|4.89|4.92||4.96|4.82|4.9|4.96|4.99|5.03|5.09|5.07|4.86|4.81|4.83
07233|994572|/equities/nanjing-doron-technology-corp-ltd|SHANGHAICOMP||8.4|8.3|8.16|7.98|7.8|8.18|8.04|8.05|7.75|7.89|8.24|8.56|8.54|8.72|8.86|8.44|8.04|8.11|7.95|7.76|8.09|8.45|8.21|7.86|7.82|7.63|7.48|7.6|7.77|7.75|7.49|7.37|7.16|7.37|7.23|7.34|7.58|8|8.1||||||7.37|6.72|6.42|6.41|6.28|6.25|6.11|6.04|5.91|||6.15|6.21|6.2|6.21|6.18|6.31|6.27|6.24|6.3|6.57|6.32|6.19|6.14|6.41|6.35|5.83|5.92|5.93|6|6.09|6.15|6.13|6.08|5.97|5.98|6.16|6.23|6.53|6.17|6.34|6.54|6.55|6.43|6.25|6.36|6.12|5.89|6.08|6.29|6.16|6.14|6.14|6.36|6.41|6.66|6.56|6.59|6.5|6.3|6.23|6.77|7.06|6.95|7.1|7.26|7.32|7.47|7.38|7.5|7.5|6.98|7.11|7.28|6.63|6.22|6.03|6.23|6.25|6.15||6.44|7.36|6.79|6.35|6.61|6.58|6.43|6.41|6.48|6.44|6.58|6.72|6.75|6.73|6.76|6.72|6.66|6.59|6.61|6.59|6.81|6.85|7.05|6.92|6.94||||7|6.82|6.53|6.19|6.12|5.89|5.82|5.98|6.09|5.9|6.01|6.38|6.62|6.68|6.88|6.99|7.38|||7.13|7.34|7.34|7.22|7.3|7.34|7.63|7.99|8.67|8.96|8.35|7.85|7.28|7.11|7.32|7.48|7.48|6.8|6.74|6.89|6.78|6.68|6.88|6.9|6.59|7.15|6.85|6.87|6.41|6.22|5.83|5.58|5.23|||||||4.77|4.99|5.3|5.99|6.61|6.68|7.04|7.45|7.79|7.91|7.86|7.66|7.69|8.14|8.38|8.3|8.49|8.59|8.71|8.7|8.66|8.72|8.76|8.74|9|8.99|8.99|9.18||9.11|8.97|8.75|8.8|8.84|8.95|9.14|9.43|9.55|9.74|9.93
07234|994628|/equities/duzhe-publishing---media-co-ltd|SHANGHAICOMP||6.41|6.57|6.44|6.35|6.08|6.25|6.19|6.25|5.83|6.05|6.15|6.2|6.13|6.14|6.1|6.18|6.1|6.04|5.87|5.76|5.91|5.96|6.02|6.31|6.1|5.91|5.8|5.91|6.06|5.78|5.7|5.67|5.59|5.63|5.56|5.53|5.66|6.02|6.38||||||5.9|5.43|5.25|5.27|5.02|4.86|4.83|4.8|4.76|||4.83|4.84|4.85|4.86|4.85|4.91|4.9|4.8|4.88|4.93|4.97|4.7|4.72|4.72|4.69|4.7|4.85|4.99|4.96|4.92|4.93|4.9|4.83|4.8|4.83|4.91|4.9|4.9|4.85|4.89|4.89|4.93|4.9|4.7|4.64|4.59|4.54|4.53|4.63|4.6|4.61|4.58|4.67|4.66|4.69|4.8|4.75|4.74|4.73|4.82|4.83|4.89|4.93|4.92|4.81|4.84|4.93|4.84|4.58|4.69|4.8|4.89|4.97|4.99|5.05|5.12|5.09|5.09|4.91||4.92|5|5.1|5.17|5.34|5.34|5.34|5.38|5.43|5.46|5.53|5.66|5.68|5.73|5.71|5.66|5.74|5.65|5.62|5.58|5.74|5.7|5.69|5.8|5.7||||5.7|5.72|5.54|5.44|5.42|5.27|5.2|5.28|5.4|5.35|5.36|5.7|5.78|5.85|5.78|5.8|5.85|||6.08|6.26|6.27|6.19|6.25|6.35|6.39|6.72|6.85|6.63|6.29|6.18|6.09|5.95|5.86|5.93|5.69|5.58|5.62|5.94|5.68|5.72|5.69|5.61|5.5|6.03|5.77|5.71|5.57|5.32|5.29|5.21|4.98|||||||4.61|4.73|4.89|5.53|6.14|6.2|6.61|6.29|6.55|6.67|6.38|5.9|5.8|6.22|6.32|6.35|6.52|6.52|6.57|6.75|6.75|6.85|7|6.99|7.02|7.11|7.17|7.08||6.91|6.71|6.76|6.93|7.22|7.2|7.09|7.71|8.77|8.83|8.27
07235|1081677|/equities/dynagreen-evironmental-protection|SHANGHAICOMP||6.56|6.55|6.43|6.43|6.45|6.57|6.56|6.55|6.52|6.66|6.59|6.7|6.72|6.79|6.78|6.9|6.84|6.94|6.84|6.36|6.43|6.57|6.57|6.52|6.34|6.23|6.2|6.24|6.17|6.17|6.2|6.2|6.22|6.24|6.25|6.28|6.28|6.57|7.09||||||6.46|6.01|5.79|5.8|5.68|5.51|5.5|5.51|5.39|||5.42|5.43|5.47|5.51|5.51|5.54|5.53|5.53|5.57|5.61|5.64|5.52|5.54|5.53|5.48|5.55|5.68|5.67|5.82|5.85|5.92|5.94|5.97|5.95|6.18|5.88|5.86|5.96|5.94|6|5.89|5.81|5.8|5.68|5.64|5.65|5.58|5.54|5.64|5.61|5.59|5.59|5.63|5.68|5.74|5.8|5.75|5.74|5.78|5.9|5.93|6.02|6.07|6.06|5.99|5.87|5.9|5.91|6.02|6.12|6.14|6.18|6.24|6.21|6.24|6.28|6.38|6.45|6.5||6.54|6.57|6.67|6.7|6.83|6.89|6.95|6.98|6.97|6.92|6.87|6.88|6.95|6.98|7.02|6.99|7.07|7.1|7.1|7.06|6.97|7.02|6.97|6.98|7||||6.95|6.92|6.73|6.75|6.67|6.75|6.83|6.87|6.89|6.88|6.84|6.94|6.98|7.02|6.98|6.99|6.99|||6.94|6.89|6.85|6.84|6.87|6.87|6.85|6.86|6.97|6.98|6.96|7.05|7.08|7.05|6.98|6.95|6.99|6.96|6.88|6.91|6.9|6.84|6.86|6.92|6.86|6.99|6.94|6.84|6.78|6.8|6.88|6.75|6.79|||||||6.84|6.66|6.55|6.52|6.76|7.06|6.63|6.66|6.68|6.72|6.57|6.32|6.2|6.5|6.56|6.67|6.8|6.81|6.92|7.01|6.86|6.81|6.82|6.85|6.92|6.9|6.88|6.86||6.67|6.61|6.5|6.54|6.59|6.65|6.68|6.73|6.7|6.78|6.87
07236|100883|/equities/eastern-comms|SHANGHAICOMP||14.33|15.56|14.17|12.88|11.99|12.8|12.75|13|11.97|12.21|12.16|12.46|12.8|12.91|12.97|12.56|12.1|12.16|12.23|11.79|12.3|13.07|13|13.07|11.96|11.78|11.82|11.56|11.17|11.23|11|10.89|10.54|10.86|10.79|10.94|11.32|11.8|12.31||||||11.2|10.31|9.96|10.6|10.76|10.66|9.69|9.11|8.55|||8.63|8.54|8.5|8.52|8.37|8.61|8.58|8.48|8.55|8.8|8.94|8.44|8.66|8.83|8.96|8.93|8.97|9.06|9.18|9.28|9.28|9.22|9|8.93|9.14|9.53|9.24|9.37|9.08|9.32|9.54|9.6|9.48|9.23|9.14|9.07|8.97|9.05|9.3|9.32|9.24|9.21|9.45|9.49|9.49|9.65|9.68|9.56|9.52|9.42|9.45|9.74|9.73|9.88|9.93|10.02|9.93|9.94|9.72|10.08|10.18|10.35|10.49|10.43|10.21|10.13|10.07|10.1|9.92||9.81|9.99|10.12|10.04|10.33|10.28|10.09|10.12|10.25|10.17|10.35|10.47|10.52|10.6|10.63|10.55|10.55|10.43|10.5|10.46|10.56|10.61|10.6|10.79|11.06||||11.13|10.75|9.8|9.59|9.53|9.43|9.39|9.36|9.52|9.4|9.34|9.55|9.6|9.62|9.73|9.8|9.9|||10.1|10.32|10.36|10.15|10.03|10.02|10.23|10.46|10.6|10.64|10.63|10.65|10.53|10.41|10.48|10.63|10.45|10.34|10.37|10.36|10.39|10.43|10.54|10.5|10.36|10.74|10.62|10.14|10.04|9.84|9.75|9.5|9.58|||||||9.39|8.98|8.45|8.41|9.13|9.04|9.39|9.74|9.99|10.08|9.93|9.5|9.36|9.85|10.01|9.96|10.23|10.32|10.38|10.46|10.5|10.42|10.58|10.87|11.24|11.22|11.26|11.33||11.32|11.22|11.05|11.03|11.17|11.28|11.31|11.43|11.45|11.59|11.84
07237|101755|/equities/eastern-comms-b|SHANGHAICOMP||0.429|0.442|0.438|0.434|0.412|0.422|0.422|0.424|0.411|0.412|0.414|0.423|0.432|0.444|0.439|0.433|0.424|0.428|0.422|0.412|0.425|0.431|0.432|0.449|0.417|0.412|0.416|0.416|0.406|0.411|0.4|0.395|0.386|0.39|0.389|0.4|0.408|0.406|0.421||||||0.385|0.357|0.344|0.345|0.338|0.347|0.342|0.323|0.315|||0.314|0.316|0.314|0.315|0.318|0.322|0.324|0.324|0.329|0.333|0.333|0.32|0.326|0.329|0.333|0.333|0.335|0.336|0.338|0.341|0.341|0.34|0.333|0.333|0.335|0.339|0.333|0.337|0.332|0.341|0.346|0.349|0.347|0.339|0.33|0.326|0.325|0.323|0.324|0.325|0.321|0.322|0.327|0.325|0.325|0.323|0.322|0.319|0.319|0.309|0.308|0.315|0.317|0.317|0.318|0.318|0.306|0.307|0.3|0.305|0.311|0.318|0.322|0.321|0.313|0.31|0.313|0.315|0.305||0.294|0.307|0.312|0.313|0.335|0.338|0.337|0.338|0.338|0.339|0.342|0.343|0.342|0.341|0.343|0.34|0.341|0.337|0.34|0.342|0.343|0.346|0.343|0.348|0.349||||0.346|0.35|0.32|0.315|0.316|0.313|0.314|0.319|0.322|0.32|0.33|0.338|0.337|0.339|0.34|0.341|0.347|||0.349|0.354|0.355|0.353|0.349|0.35|0.354|0.361|0.365|0.368|0.367|0.367|0.366|0.359|0.36|0.358|0.355|0.356|0.356|0.361|0.36|0.369|0.365|0.363|0.37|0.375|0.366|0.36|0.347|0.339|0.339|0.337|0.346|||||||0.343|0.338|0.337|0.333|0.344|0.343|0.342|0.343|0.359|0.363|0.364|0.352|0.34|0.349|0.355|0.354|0.355|0.356|0.358|0.357|0.358|0.357|0.353|0.353|0.362|0.36|0.366|0.368||0.369|0.366|0.361|0.365|0.368|0.368|0.366|0.371|0.371|0.373|0.375
07238|994562|/equities/eastern-pioneer-driving-school-co-l|SHANGHAICOMP||2.32|2.44|2.32|2.7|2.57|2.45|2.33|2.22|2.11|2.22|2.34|2.46|2.87|2.73|2.6|2.48|2.36|2.26|2.15|2.05|1.97|1.88|1.79|1.7|1.62|1.57|1.54|1.47|1.4|1.4|1.4|1.4|1.41|1.43|1.44|1.42|1.43|1.52|1.59||||||1.52|1.46|1.46|1.45|1.46|1.42|1.45|1.48|1.48|||1.5|1.49|1.49|1.55|1.52|1.59|1.62|1.65|1.64|1.58|1.55|1.56|1.59|1.58|1.56|1.6|1.53|1.47|1.45|1.48|1.51|1.53|1.55|1.57|1.67|1.6|1.52|1.45|1.45|1.48|1.52|1.47|1.5|1.53|1.55|1.57|1.55|1.48|1.55|1.48|1.41|1.34|1.28|1.22|1.16|1.1|1.05|1.05|1.11|1.17|1.13|1.11|1.06|1.01|0.96|0.96|0.99|0.94|0.99|1.06|1.13|1.22|1.21|1.17|1.24|1.18|1.12|1.07|1.04||1.12|1.16|1.3|1.25|1.35|1.42|1.49|1.57|1.68|1.82|1.83|1.88|1.88|1.98|2.13|2.19|2.17|2.17|2.28|2.4|2.53|2.66|2.8|2.95|3.11|||||3.28|3.18|3.28|3.19|3.17|3.19|3.35|3.23|2.94|2.92|3.26|3.37|3.39|3.48|3.46|3.67|||3.87|3.97|3.91|3.98|4.12|3.96|4.33|4.78|5.28|4.8|4.36|3.96|3.6|3.3|3.38|3.53|3.42|3.28|3.08|3.28|3.11|2.97|3.09|3.1|3.08|3.47|3.33|3.2|3.16|2.89|2.84|2.61|2.52|||||||2.36|2.54|2.66|3.2|3.45|3.42|3.67|3.84|4.1|4.16|4.06|3.91|3.83|4.08|4.14|4.2|4.34|4.39|4.4|4.47|4.46|4.39|4.39|4.41|4.41|4.39|4.42|4.36||4.29|4.45|4.77|4.78|4.88|5.1|5.08|5.21|5.27|5.39|5.47
07239|100340|/equities/hejia-company|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07240|1079938|/equities/ecovacs-robotics|SHANGHAICOMP/EMCONSGROWTH||52|49|48.87|46.74|47|48.47|48.2|48.5|47.52|47.63|49.34|51.43|51.8|54.77|54.1|55.67|54.98|54.77|52.98|52.68|52.53|52.27|54.98|57.36|56.29|54.71|52.61|53.49|53.51|54.55|51.76|48.5|46.29|47.63|47.76|48.87|49.09|50.48|56.33||||||51.4|47.36|44.55|43.44|42.84|42.66|41.39|41.86|41.05|||41.41|41.79|41.52|41.7|42.19|43.65|42.61|42.97|42.35|41.27|41.43|39.35|38.05|38.15|39.18|38.47|37|37.35|37.79|37.96|37.59|38.1|38.12|38.28|38.76|38.38|38.35|39.67|39.97|41.23|41.41|42.33|41.36|38.85|39.58|40.75|38.65|39.38|41.03|41.66|41.17|41.33|42.06|41.72|42.17|42.9|43.34|43.35|43.02|44|44.42|45.59|46.33|45.92|47.44|48.93|49.54|48.75|50.28|50.55|48.93|49.42|49.78|50.59|51.4|51.66|50.39|50.61|50.15||51.15|51.55|52.75|53.58|54.21|51.18|51.89|52.91|53|53.69|53.88|53.58|54.46|54.95|54.5|55.6|59.47|61.09|61.4|62.85|57.42|52.54|50.5|51.55|52.28||||50.2|45.68|42.5|43.75|41.8|42.29|42.72|38.84|36.16|34.31|33.48|34.56|35.44|34.6|34.19|34.21|33.99|||35.39|36.5|36.68|35.89|36.07|36.47|36.67|37.27|37.47|37.98|38.42|38.6|39.93|40.08|40.84|40.37|40.22|38.56|38.39|39.5|39.4|38.89|39.78|39.18|37.33|38.7|37.48|38.05|36.19|35.68|36.32|34.4|34.2|||||||33.2|33.57|30.88|30.39|31.88|32.33|33.75|35.24|37.03|38.08|37.63|37.45|37.03|38.2|38.9|38.26|39.18|39.46|39.25|39.97|39.88|39.55|39.58|39.08|39.92|40.1|40.63|41.61||41.83|41.52|39.14|39.38|39.37|39.2|38.8|38.52|38.71|38.8|39.6
07241|100690|/equities/eging-photovol|SHANGHAICOMP||3.42|3.46|3.31|3.44|3.32|3.44|3.52|3.36|3.3|3.36|3.52|3.68|3.73|3.88|3.89|3.82|3.8|3.74|3.96|4|3.89|3.54|3.28|3.52|3.44|3.42|3.45|3.43|3.15|3.01|2.77|2.78|2.76|2.81|2.8|2.83|2.96|3.19|3.29||||||2.99|2.74|2.56|2.62|2.38|2.26|2.32|2.33|2.29|||2.38|2.44|2.4|2.36|2.37|2.43|2.45|2.42|2.39|2.42|2.34|2.29|2.21|2.24|2.27|2.24|2.29|2.32|2.37|2.41|2.48|2.5|2.52|2.52|2.55|2.53|2.51|2.53|2.51|2.51|2.49|2.51|2.48|2.38|2.38|2.41|2.43|2.39|2.46|2.46|2.44|2.4|2.48|2.42|2.46|2.53|2.5|2.42|2.43|2.52|2.53|2.58|2.61|2.6|2.58|2.59|2.61|2.6|2.53|2.55|2.73|2.79|2.92|2.94|2.96|3|3.06|3|3.05||3.19|3.56|3.56|3.58|3.66|3.75|3.74|3.85|3.59|3.67|3.83|3.88|3.78|3.54|3.59|3.56|3.58|3.66|3.69|3.64|3.7|3.82|3.54|3.59|3.67||||3.67|3.65|3.85|3.84|3.77|3.82|3.85|3.81|3.85|3.85|3.93|4.11|4.17|4.18|4.23|4.25|4.27|||4.37|4.43|4.43|4.25|4.29|4.39|4.41|4.52|4.64|4.66|4.7|4.71|4.67|4.63|4.72|4.71|4.77|4.74|4.61|4.6|4.64|4.53|4.62|4.66|4.44|4.74|4.53|4.5|4.49|4.33|4.32|4.13|4.21|||||||4.1|3.93|3.89|3.91|4.17|4.24|4.43|4.56|4.91|5.13|5.07|5.03|5.08|5.12|5.41|5.4|5.45|5.57|5.56|5.88|5.67|5.84|5.67|5.61|5.6|5.63|5.73|6||5.7|5.18|4.78|4.83|4.85|4.88|4.81|4.68|4.72|4.75|4.83
07242|1024775|/equities/embedway-shanghai|SHANGHAICOMP||25.56|25.5|25.15|25.3|25.28|26.53|26.7|26.98|26|27.22|28.6|29.43|30.2|30.98|30.65|30.75|29.95|30.5|29.06|27.22|28.01|29.24|28.87|28.48|27.36|27.51|27.59|28.15|29.14|29.42|28.44|27.73|27.13|28.97|26.45|28.6|29.16|29.16|28.56||||||25.96|23.6|22.47|22.6|22.14|21.91|20.19|19.63|19.44|||19.84|20.22|20.63|20.94|20.37|21.1|21.38|21.79|21.12|21.07|21.23|20.54|20.13|20.58|21.13|21.16|20.98|20.96|21.3|21.6|21.59|21.38|21.15|20.8|20.93|21.42|21.56|21.98|21.8|22.31|23.22|23.88|23.66|22.94|22.58|22.68|22.78|23.33|24.13|24.68|24.61|24.05|25.18|24.99|24.76|24.8|25.33|25.25|23.58|23.3|23.5|23.75|24.4|24.87|24.64|24.87|24.73|24.65|23.67|24.75|25.04|25.6|25.97|25.75|25.38|25.45|25|24.98|24.64||24.45|25.23|25.48|25.72|25.93|25.81|25.47|25.85|26.14|26|27.23|27.27|27.04|27.68|27.8|26.76|27.13|27.35|27.41|26.99|27.55|27.81|28.33|29.2|29.8||||30.3|29.99|28.76|27.18|26.97|26.15|25.55|26.2|26.41|24.49|24.66|26|27.39|27.77|27.22|27.23|27.56|||28.4|30.31|30.92|29.86|32.11|32.66|35.19|34.09|32.98|31.43|31.55|33|31.65|30.5|30.64|30.86|31.27|30.92|30.18|30.24|30.4|32.37|33|30.63|29.9|31.66|30.97|29.99|28|25.51|24.07|24.49|22.39|||||||20.5|20.8|19.61|20.78|22.53|22.72|23.52|24.6|26.35|26.97|26.58|25.83|25.9|26.86|27.49|27.6|27.32|27.35|27.86|27.97|28.21|27.35|27.95|28.43|29.08|29.46|30.26|31.08||31.2|30.87|31.13|29.56|30.39|31.19|31.1|32.21|31.44|31.33|31.79
07243|950057|/equities/beibu-gulf-tourism-corp-ltd|SHANGHAICOMP||6.46|6.38|6.3|6.22|6|6.13|6.17|6.2|6.04|6.15|6.25|6.36|6.42|6.65|6.44|6.19|6.01|5.75|5.65|5.52|5.66|5.79|5.58|5.56|5.6|5.44|5.43|5.4|5.27|5.14|5.04|5.03|5.02|5.05|5.01|5.12|5.11|5.32|5.51||||||5.25|5.02|4.9|4.87|4.66|4.56|4.56|4.55|4.54|||4.61|4.62|4.61|4.66|4.65|4.79|4.79|4.87|4.98|4.97|4.83|4.75|4.8|4.63|4.59|4.7|4.64|4.74|4.6|4.5|4.37|4.55|4.43|4.42|4.51|4.66|4.66|4.57|4.55|4.55|4.62|4.69|4.71|4.71|4.71|4.66|4.51|4.59|4.68|4.47|4.4|4.37|4.46|4.45|4.45|4.5|4.45|4.37|4.38|4.5|4.54|4.52|4.6|4.54|4.39|4.45|4.51|4.52|4.65|4.94|5.06|5.19|5.28|5.12|5.08|5.14|5.26|5.27|5.15||5.15|5.22|5.27|5.17|5.24|5.27|5.16|5.24|5.32|5.37|5.33|5.38|5.34|5.41|5.65|5.7|5.74|5.87|5.75|6.12|5.84|6.15|6.47|6.81|7.17|||||7.58|7.46|7.31|7.29|7.12|7.06|7.1|7.16|7.05|7.13|7.55|7.68|7.71|7.68|7.7|7.86|||8.05|8.26|8.25|8.19|8.2|8.33|8.48|8.85|8.82|8.85|8.7|8.6|8.49|8.34|8.29|8.37|8.32|8.36|8.44|8.93|8.56|8.06|8.25|8.08|7.84|8.35|8.22|8.1|7.92|7.55|7.88|7.35|7.26|||||||6.69|6.26|6.44|6.93|7.57|7.57|8.09|8.58|8.58|8.73|8.4|8.05|7.93|8.35|8.52|8.64|8.83|8.94|8.91|9.11|9.06|9.06|9.26|9.3|9.53|9.58|9.56|9.57||9.58|9.24|9.18|9.5|9.5|10.07|10.15|10.36|10.6|10.94|10.9
07244|100906|/equities/veyong-bioche|SHANGHAICOMP||18.47|18.75|18.83|18.8|19.19|19.41|19.5|19.44|19.35|19.4|19.41|19.53|19.47|20|19.71|19.77|19.24|18.83|18.77|18.75|18.74|18.66|19.02|19.36|19.16|19.44|19.45|19.54|19.45|19.4|19.47|19.5|19.62|19.95|20.11|19.95|20.42|21.65|22.64||||||20.72|19.23|18.58|19.69|19.36|18.19|18.01|18.16|18.1|||17.9|17.76|17.87|17.96|18.16|18.5|18.4|18.19|18.09|18.3|18.09|18.19|18.2|18.44|18.95|18.22|18.19|18.42|18.68|19.21|19.23|19.16|19.22|19.1|19.05|18.4|18.6|18.65|18.24|18.33|18.42|18.98|19.7|19.75|19.82|19.99|20.2|20.07|20.26|20.44|20.74|20.85|20.27|20.28|20.3|20.44|20.43|21.08|21.22|21.25|21.36|21.38|21.63|21.37|21.44|20.88|20.93|20.85|21.26|21.29|21.58|21.78|21.5|21.1|21.08|21.13|20.78|20.7|20.67||20.57|19.99|19.3|18.99|18.67|18.49|18.72|18.84|18.8|18.65|18.63|18.5|18.65|18.64|18.53|18.58|18.51|18.64|18.65|18.76|18.78|18.74|18.71|18.78|18.61||||18.25|17.94|18.25|18.81|18.73|19.25|19.48|19.32|19.4|19.35|19.68|19.93|19.39|19.48|19.54|19.47|19.65|||19.1|19.22|19.57|19.4|19.4|19.7|19.59|19.48|19.28|19.39|19.43|19.64|19.53|19.24|19.28|19.33|19.7|19.62|19.35|19.24|19.3|18.95|18.55|18.99|19|18.78|18.85|18.87|18.97|18.75|18.67|18.38|18.39|||||||17.7|17.63|17.42|17.55|17.47|17.66|17.88|17.81|17.98|17.59|17.77|17.35|17.24|17.65|18.15|18.11|18.52|18.45|18.21|17.85|17.78|17.35|17.3|17.36|17.25|17.05|16.95|17.02||16.83|16.98|16.82|16.64|16.3|16.3|15.91|16.01|16.12|16.18|16.25
07245|101152|/equities/epoxy-base-ele|SHANGHAICOMP||6|5.89|5.56|6.15|5.75|5.56|5.55|5.49|5.23|5.32|5.45|5.65|5.69|5.89|5.84|5.7|5.55|5.49|5.45|5.35|5.5|5.58|5.31|5.52|5.38|5.35|5.25|5.19|5.16|5.25|5.16|5.02|4.96|5.08|5.04|5.08|5.29|5.59|5.74||||||5.24|4.8|4.59|4.6|4.48|4.39|4.43|4.39|4.3|||4.36|4.47|4.45|4.5|4.48|4.61|4.66|4.29|4.33|4.39|4.41|4.28|4.19|4.3|4.32|4.32|4.38|4.59|4.64|4.72|4.76|4.71|4.68|4.64|4.68|4.82|4.8|4.85|4.77|4.87|5.02|5.29|4.88|4.77|4.82|4.81|4.75|4.84|4.82|4.91|4.86|4.79|4.99|5.12|5.07|5.25|5.4|5.43|5.41|5.3|5.14|5.2|5.04|4.66|4.72|4.78|4.78|4.75|4.92|5.06|5.15|5.2|5.23|5.53|5.16|5|5.34|5.06|4.63||4.5|4.65|4.59|4.7|4.9|4.95|4.75|4.95|4.93|4.95|5.01|5.08|4.99|4.97|5.02|5.14|5|4.86|4.79|4.84|5.01|5.04|5.13|5.24|5.08||||4.98|4.91|4.8|4.67|4.58|4.55|4.57|4.64|4.97|5|4.99|5.25|5.33|5.31|5.45|5.46|5.57|||5.79|5.76|5.76|5.64|5.66|5.83|6.08|6.85|7|6.9|6.27|5.71|5.72|5.53|5.55|5.65|5.66|5.63|5.77|5.77|5.8|6.06|5.59|5.11|5.04|5.41|5.26|5.2|5.02|4.84|4.74|4.77|4.48|||||||4.11|3.99|4.11|4.49|4.86|4.9|5.15|5.33|5.57|5.73|5.58|5.36|5.33|5.68|5.8|5.8|5.93|5.98|6.01|6.05|6.08|6.02|6.05|6.1|6.25|6.27|6.28|6.34||6.29|6.2|6.14|6.11|6.18|6.3|6.27|6.34|6.34|6.36|6.43
07246|100510|/equities/eerduosi|SHANGHAICOMP||9.81|9.73|9.72|9.69|9.7|9.92|9.96|9.87|9.82|9.78|9.65|9.82|9.83|9.89|9.76|9.94|9.88|9.89|9.85|9.69|9.79|9.6|9.67|9.98|10|9.71|9.6|9.67|9.51|9.63|9.68|9.63|9.61|9.68|9.7|9.58|9.84|10.15|11.29||||||10.43|9.7|9.48|9.23|8.91|8.52|8.48|8.58|8.25|||8.35|8.53|8.66|8.78|8.86|9.12|9.18|9.04|9|8.9|8.79|8.27|8.16|8.15|8.16|8.18|8.17|8.18|8.31|8.31|8.37|8.41|8.45|8.45|8.44|8.49|8.43|8.4|8.37|8.45|8.4|8.57|8.49|8.34|8.54|8.69|8.57|8.56|8.88|8.99|9.11|9.17|9.36|9.48|9.54|9.72|9.78|9.95|9.94|10.06|9.99|10.09|10.19|10.12|10.09|10.06|10|10.09|11.05|11.03|11.23|11.31|11.16|11.15|11.07|11.03|11.2|11.25|11.16||11.29|11.1|11.44|11.5|11.69|13.47|13.13|12.04|11.93|11.84|11.69|11.76|12.05|12.23|12.3|12.04|12.18|12.24|12.37|12.24|12.3|12.28|12.14|12.02|12.4||||12.54|12.87|12.86|12.76|12.7|12.45|13.06|12.97|12.88|12.77|12.95|11.92|11.89|11.82|11.7|11.63|11.83|||11.6|11.21|11.08|10.99|10.82|10.83|10.69|10.85|10.71|10.6|10.6|10.69|10.77|10.8|10.84|10.76|11.2|11.5|11.11|10.87|10.67|10.8|10.75|10.82|10.52|10.56|10.52|10.69|10.83|10.83|10.94|10.81|10.87|||||||11|10.8|10.43|10.2|10.3|10.03|10.09|10.15|10.2|10.21|10.17|9.92|9.69|9.98|10.11|10.17|10.41|10.32|10.35|10.24|10.25|10.25|10.32|10.33|10.47|10.24|10.2|9.96||9.72|9.66|9.58|9.66|9.56|9.66|9.67|9.84|9.56|9.73|9.74
07247|101193|/equities/eerduosi-b|SHANGHAICOMP||0.884|0.879|0.877|0.883|0.882|0.892|0.894|0.895|0.888|0.895|0.885|0.892|0.897|0.899|0.917|0.925|0.923|0.913|0.912|0.899|0.89|0.877|0.868|0.884|0.879|0.875|0.88|0.886|0.885|0.889|0.886|0.884|0.88|0.889|0.884|0.89|0.922|0.92|1.007||||||0.925|0.872|0.858|0.855|0.84|0.825|0.819|0.821|0.809|||0.808|0.812|0.812|0.818|0.82|0.832|0.832|0.827|0.832|0.832|0.835|0.817|0.824|0.823|0.825|0.825|0.826|0.827|0.83|0.83|0.832|0.835|0.83|0.836|0.833|0.837|0.831|0.833|0.84|0.839|0.841|0.85|0.848|0.826|0.836|0.837|0.833|0.835|0.847|0.844|0.859|0.869|0.869|0.871|0.865|0.872|0.866|0.862|0.856|0.87|0.86|0.824|0.822|0.823|0.838|0.848|0.855|0.862|0.973|0.956|0.962|0.96|0.942|0.945|0.936|0.939|0.965|0.963|0.952||0.952|0.982|1|1|1.013|1.054|1.072|1.014|1.022|1.028|1.026|1.039|1.048|1.049|1.053|1.037|1.032|1.04|1.049|1.04|1.013|1.011|1.014|0.998|1.014||||1.049|1.072|1.065|1.058|1.016|1.024|1.076|1.086|1.051|1.025|0.998|0.969|0.97|0.971|0.971|0.959|0.97|||0.969|0.952|0.942|0.938|0.945|0.927|0.93|0.938|0.944|0.937|0.943|0.962|0.964|0.975|0.987|0.983|1.002|1.018|0.995|0.994|0.975|0.998|0.975|0.947|0.905|0.909|0.918|0.927|0.905|0.844|0.846|0.851|0.857|||||||0.867|0.86|0.84|0.829|0.85|0.852|0.856|0.86|0.878|0.887|0.886|0.886|0.846|0.859|0.877|0.887|0.909|0.909|0.909|0.91|0.908|0.916|0.916|0.92|0.926|0.937|0.935|0.923||0.915|0.916|0.899|0.895|0.896|0.913|0.893|0.888|0.874|0.873|0.884
07248|1141903|/equities/espressif-systems-shanghai-co-ltd|SHANGHAICOMP||153.78|155.31|146.11|143.9|139|144.8|135|124|123.5|125.79|131.09|133.74|132.9|136.99|136.69|135|130.79|131.88|131.36|123.5|125.09|127.9|128.31|133.15|132.3|135.94|138.5|136.26|139.57|151.46|149.96|133.38|129.2|136.35|137.23|128.69|137.53|147.88|140.47||||||117.98|101.5|96.6|95.77|92.3|91.59|91.19|91.2|92.45|||92.53|93.8|94.55|94.56|94.2|96|97.66|98.17|98.5|100.91|101.21|97.3|97.58|98.5|99.9|99.8|100.74|101.85|102.73|103.85|104.2|104.6|104.99|105.23|105.2|106.5|104.8|104.2|105.1|109.7|114.95|114.5|110|107.27|105.3|106.19|106.37|108.49|111.99|114.56|114.86|109.1|112.73|111.65|109.79|103.91|105|100.67|99.82|98.99|97.33|99.72|98.7|99.08|101.88|100|99.04|82.88|82.05|85.44|83|84.45|82.32|82.3|81.99|78.87|79.34|79.19|75.82||75.28|76.38|76.3|75.25|76.16|75.32|75.24|74.1|75.29|74.05|74.44|76.25|76.9|77|76.66|74.81|76.69|77.6072|80.2143|79.1429|78.5715|78.2357|77.5|79.7572|79.5572||||78.3572|78.9143|75.25|74.6429|73.2143|72.5715|72.0857|73.4857|69.8786|67.4357|67.3572|68.1429|67.5572|67.7715|68.6429|69.2|68.1072|||68.5715|68.5357|68.3572|66.5715|67.45|68.55|71.8643|73.8072|70.6857|71.3429|70.1215|70.4929|69.9643|68.8429|69.5429|70.7072|70.2572|68|67.2143|69.1215|69.5715|70.6286|69.9429|69.6429|67.6786|69.9286|69.2072|68.1357|66.05|65.2357|65.4786|65.5572|66.1857|||||||67.0715|63.1429|61.0643|57.7715|60.7|61.6429|60.85|61.1072|61.2857|61.8|62.3429|61.7|61.9|65.5572|66.2143|66.7143|68.7215|70.8572|71.0572|70.7072|72.6572|66.0857|67.4143|70.7143|71.0715|71.6429|72.95|74.45||74.4215|72.5357|71.0429|70.9929|71.85|71.7643|72.3786|72.4|72.3572|72.4286|74.5715
07249|996095|/equities/eurocrane-china-co-ltd|SHANGHAICOMP||8.14|8.11|8.03|8.25|8.05|8.08|7.94|7.9|7.69|7.73|7.86|7.96|7.97|8.09|7.98|8|8.09|7.73|7.71|7.58|7.7|7.84|7.74|7.97|8.19|8.37|8.3|8.28|8.25|8.01|8.05|8.22|8.04|7.88|7.82|7.71|7.85|8.1|8.8||||||8|7.33|7.03|6.99|6.84|6.62|6.74|6.75|6.65|||6.81|6.83|6.9|6.7|6.68|6.79|6.69|6.6|6.61|6.72|6.81|6.75|6.46|6.55|6.68|6.73|6.99|7.12|7.05|6.86|7.12|7.14|7.7|7.03|6.77|6.77|6.79|6.94|6.35|6.48|6.6|6.69|6.61|6.38|6.34|6.32|6.25|6.2|6.36|6.37|6.38|6.33|6.37|6.48|6.6|6.69|6.67|6.48|6.42|6.58|6.64|6.76|6.73|6.87|6.99|7.07|7.21|7.18|7.02|7.2|7.18|7.22|7.29|7.28|7.31|7.45|7.52|7.55|7.5||7.54|7.99|8.17|8.24|8.54|8.75|8.41|8.45|8.55|8.59|8.53|8.86|9.31|9.71|9.51|9.09|9.06|9.13|8.9|8.88|8.87|8.35|8.35|8.28|8.26||||8.19|8.18|8.21|8.03|7.93|7.85|7.67|7.81|7.8|7.72|7.84|8.38|8.45|8.69|8.27|8.14|8.24|||8.37|8.51|8.59|8.39|8.9|8.54|8.28|8.45|8.4|8.29|8.35|8.15|8.24|7.94|7.85|7.87|7.3|7.22|7.22|7.39|7.29|7.09|7.18|7.21|7.16|7.74|7.62|8.08|7.44|7.18|7.15|6.73|6.75|||||||6.4|6.14|6.35|6.34|6.81|6.83|7.24|7.41|7.69|7.98|7.87|7.92|7.88|8.59|8.55|8.3|8.3|8.31|8.28|8.4|8.23|8.2|8.15|8.1|8.31|8.29|8.32|8.33||8.19|8.08|7.8|7.83|7.89|8.05|8.02|8.04|7.99|7.96|8.04
07250|100764|/equities/sh-jiabao|SHANGHAICOMP||3.96|3.98|3.85|3.89|3.86|4.08|4.15|4.08|4.04|4.13|4.3|4.9|4.9|4.92|5.77|5.88|6.03|5.77|5.85|6|5.45|4.95|4.75|4.68|4.25|3.95|3.75|3.74|4.12|4.28|4.28|3.89|3.54|3.22|2.93|2.66|2.62|2.76|2.94||||||2.67|2.43|2.21|2.15|1.99|1.91|1.92|1.96|1.86|||1.76|1.73|1.69|1.74|1.73|1.73|1.75|1.73|1.71|1.74|1.74|1.62|1.63|1.67|1.69|1.69|1.77|1.79|1.83|1.85|1.89|1.89|1.87|1.86|1.92|1.98|1.94|1.89|1.9|1.91|1.93|1.9|1.9|1.84|1.78|1.79|1.77|1.79|1.83|1.81|1.82|1.84|1.86|1.84|1.86|1.92|1.83|1.8|1.83|1.88|1.89|1.95|1.97|1.98|1.92|1.9|1.92|1.93|1.92|1.97|2.01|2.08|2.1|2.11|2.08|2.12|2.11|2.1|2.08||2.1|2.14|2.17|2.2|2.19|2.23|2.27|2.35|2.48|2.39|2.47|2.49|2.6|2.54|2.57|2.72|2.72|2.48|2.3|2.36|2.4|2.31|2.28|2.34|2.39||||2.35|2.4|2.2|2.13|2.11|2.11|2.13|2.14|2.17|2.18|2.21|2.29|2.32|2.34|2.36|2.43|2.35|||2.39|2.43|2.41|2.41|2.43|2.49|2.5|2.45|2.45|2.48|2.45|2.48|2.47|2.46|2.5|2.53|2.55|2.45|2.45|2.52|2.57|2.51|2.54|2.58|2.57|2.75|2.69|2.71|2.71|2.74|3.03|2.94|2.67|||||||2.43|2.47|2.81|3.08|3.2|3.23|3.11|2.98|3.35|3.09|2.81|2.55|2.34|2.43|2.47|2.49|2.55|2.61|2.62|2.62|2.58|2.57|2.58|2.61|2.62|2.62|2.65|2.62||2.59|2.59|2.56|2.58|2.59|2.67|2.69|2.74|2.8|2.87|2.93
07251|101115|/equities/everbright|SHANGHAICOMP||20.41|20.09|20.4|20.87|19.5|19.8|19.26|18.33|18.45|19.57|20.3|19.8|18.6|19.03|18.91|20.04|19.61|18.87|18.39|17.58|17.53|17.67|17.39|17.84|17.61|17.74|17.5|17.76|17.65|17.64|18.4|17.45|17.49|17.84|18.18|18.59|19.49|21.42|21.18||||||19.25|17.5|16.31|16.02|15.4|14.72|14.83|14.72|14.27|||14.34|14.35|14.41|14.49|14.61|14.95|14.56|14.61|14.62|14.68|14.83|14.49|14.41|14.49|14.58|14.57|14.69|14.72|14.86|14.94|14.92|15.02|14.94|14.9|14.82|14.94|15.02|14.95|15|15.14|15.24|15.3|15.45|14.45|14.5|14.64|14.38|14.6|14.83|14.98|14.75|14.48|14.44|14.34|14.28|14.37|14.36|14.36|14.05|14.18|14.37|14.55|14.55|14.69|14.76|15.3|15.33|15.33|15.58|15.74|15.8|15.82|16|16.12|15.99|16.03|15.7|15.58|15.66||15.71|15.84|15.91|15.99|15.84|16.05|15.95|16.11|16.23|16.19|16.36|17.05|17.05|16.71|17.18|16.28|16.29|16.78|16.79|16.91|16.6|16.55|16.6|16.73|16.87||||16.79|16.85|16.67|15.67|15.73|15.69|15.91|15.83|16.06|15.69|15.82|15.96|15.5|15.6|15.79|15.9|16.08|||16.45|16.56|16.63|16.35|16.44|16.4|16.45|16.73|17.19|17.2|17|17.03|17.27|16.7|16.89|16.99|17.17|17.05|16.76|17.11|17.28|16.78|17.02|17.13|16.89|17.54|17.17|17.18|17.38|17.78|16.79|16.77|15.9|||||||16.31|16.2|16.4|16.6|15.46|15.73|15.94|16.04|16.24|16.55|16.84|15.99|14.64|14.57|14.54|14.6|14.6|14.64|14.61|14.67|14.66|14.64|14.75|15.02|15.32|15.3|15.33|15.43||15.48|15.5|15.23|15.11|15.15|15.25|15.27|15.5|15.59|15.75|15.9
07252|100674|/equities/fangda|SHANGHAICOMP||5.18|5.16|5.13|5.17|5.19|5.35|5.42|5.33|5.28|5.39|5.34|5.46|5.53|5.65|5.63|5.76|5.68|5.79|5.65|5.47|5.42|5.32|5.34|5.5|5.49|5.4|5.29|5.34|5.2|5.13|5.17|5.16|5.25|5.33|5.2|5.23|5.37|5.44|5.5||||||5.02|4.57|4.41|4.35|4.17|4.04|4|4.08|3.87|||3.89|3.92|3.87|3.89|3.94|4|4.02|4.06|4.09|4.15|4.24|4.25|4.31|4.33|4.35|4.29|4.32|4.34|4.39|4.44|4.46|4.47|4.51|4.51|4.48|4.5|4.47|4.47|4.46|4.53|4.52|4.52|4.47|4.34|4.28|4.28|4.21|4.17|4.32|4.31|4.33|4.31|4.32|4.31|4.36|4.4|4.4|4.29|4.28|4.33|4.32|4.4|4.41|4.42|4.4|4.36|4.4|4.39|4.37|4.39|4.46|4.5|4.52|4.52|4.5|4.48|4.53|4.63|4.64||4.72|4.8|4.83|4.78|4.85|4.92|5|4.96|4.96|4.95|4.95|5.08|5.11|5.16|5.22|5.17|5.15|5.18|5.25|5.23|5.3|5.33|5.36|5.38|5.39||||5.12|5.15|4.93|4.89|4.83|4.8|4.94|5.03|4.99|4.93|4.97|5.02|5.08|5.09|5.08|5.1|5.14|||5.12|5.05|5|4.85|4.87|4.91|4.92|4.96|5.02|5.05|5.04|5.11|5.06|4.98|4.98|4.97|5.02|4.97|4.88|4.92|4.88|4.88|4.95|4.97|4.93|5.05|4.88|4.87|4.85|4.87|4.96|4.83|5.08|||||||5.2|4.85|4.44|4.18|4.41|4.47|4.57|4.72|4.8|4.79|4.76|4.65|4.59|4.75|4.82|4.82|4.99|5.03|5.05|5.08|5.07|5.05|5.06|5.1|5.24|5.24|5.26|5.29||5.26|5.25|5.2|5.34|5.42|5.44|5.44|5.51|5.52|5.6|5.65
07253|100669|/equities/fangda-steel|SHANGHAICOMP||4.37|4.26|4.14|4.13|4.14|4.27|4.26|4.24|4.27|4.31|4.27|4.31|4.38|4.41|4.42|4.51|4.47|4.47|4.46|4.4|4.44|4.43|4.39|4.47|4.51|4.21|4.21|4.24|4.2|4.28|4.31|4.26|4.25|4.21|4.18|4.18|4.23|4.39|4.81||||||4.42|4.08|4|4|3.86|3.62|3.62|3.66|3.65|||3.66|3.62|3.57|3.59|3.63|3.69|3.7|3.69|3.71|3.76|3.8|3.83|3.83|3.83|3.83|3.8|3.82|3.86|3.9|3.92|3.93|3.97|3.98|3.97|3.97|4|3.98|3.95|3.98|4|4|4.02|4.02|4.02|4.06|4.05|3.94|3.94|3.95|3.95|3.93|3.93|3.92|3.92|3.93|3.93|3.92|3.87|3.87|3.87|3.86|3.87|3.88|3.88|3.78|3.84|3.87|3.88|3.89|3.91|3.94|3.96|4|4.04|3.98|3.98|4|4.03|4.03||4.05|4.09|4.11|4.11|4.17|4.18|4.2|4.21|4.19|4.16|4.2|4.26|4.31|4.29|4.3|4.24|4.27|4.19|4.18|4.18|4.19|4.17|4.24|4.26|4.28||||4.23|4.22|4.15|4.14|4.14|4.22|4.32|4.33|4.25|4.2|4.22|4.28|4.27|4.29|4.27|4.29|4.35|||4.33|4.32|4.25|4.2|4.22|4.27|4.28|4.32|4.35|4.37|4.38|4.46|4.47|4.64|4.63|4.63|4.63|4.72|4.74|4.65|4.48|4.41|4.46|4.48|4.48|4.55|4.46|4.48|4.51|4.5|4.56|4.53|4.57|||||||4.58|4.46|4.28|4.14|4.27|4.29|4.38|4.43|4.48|4.46|4.38|4.27|4.16|4.29|4.32|4.36|4.44|4.5|4.55|4.6|4.58|4.58|4.6|4.63|4.7|4.71|4.69|4.68||4.64|4.63|4.59|4.57|4.57|4.59|4.58|4.59|4.62|4.67|4.71
07254|100962|/equities/s-p-pharma|SHANGHAICOMP||5.22|4.96|4.85|4.73|4.7|4.88|4.96|4.96|4.95|4.99|5.14|5.28|5.28|5.49|5.48|5.68|5.63|5.48|5.34|5.24|5.24|5.3|5.34|5.88|6.3|6.04|5.65|5.68|5.16|4.72|4.59|4.39|4.23|4.46|4.42|4.41|4.6|4.71|4.69||||||4.26|3.88|3.77|3.88|3.65|3.57|3.54|3.6|3.63|||3.73|3.8|3.72|3.73|3.75|3.77|3.87|3.87|3.96|3.91|3.79|3.71|3.66|3.69|3.74|3.84|3.83|3.83|3.72|3.8|3.89|3.61|3.52|3.7|3.52|3.52|3.45|3.48|3.45|3.54|3.69|3.81|3.84|3.98|3.92|3.73|3.62|3.29|3.05|2.94|2.98|3.01|2.95|2.85|2.89|3.02|3.12|3.13|3.37|3.46|3.5|3.53|3.58|3.61|3.58|3.55|3.52|3.53|3.47|3.53|3.61|3.69|3.78|3.79|3.82|3.81|3.79|3.82|3.81||3.86|3.94|4|4|4.1|4.12|4.16|4.31|4.44|4.24|4.22|4.26|4.31|4.35|4.38|4.59|4.68|4.98|4.93|4.85|4.66|4.25|4.11|4.13|4.09||||4.05|4.15|4.1|3.77|3.71|3.85|3.95|3.97|3.98|3.93|3.97|4.07|4.06|4.08|4.15|4.17|4.17|||4.22|4.22|4.14|4.08|4.05|4.12|4.13|4.19|4.29|4.52|4.17|4.2|4.21|4.16|4.17|4.16|4.22|4.19|4.1|4.13|4.14|4.06|4.14|4.12|4.04|4.19|3.96|3.96|3.91|3.91|3.99|3.85|3.96|||||||3.96|3.66|3.39|3.42|3.65|3.69|3.81|3.88|4.02|4.04|4|3.91|3.86|4.03|4.17|4.21|4.32|4.35|4.35|4.4|4.33|4.3|4.29|4.29|4.41|4.43|4.44|4.45||4.4|4.32|4.15|4.18|4.21|4.22|4.21|4.17|4.16|4.21|4.29
07255|101109|/equities/fengfan-power|SHANGHAICOMP||5.08|5.09|4.95|5.18|4.92|5.13|5.25|4.88|4.84|4.94|5.04|5.09|5.14|5.18|5.18|5.13|5.12|5.14|5.1|5.11|5.37|5.08|4.84|5.01|5.15|4.98|4.84|4.43|4.39|4.27|4.28|4.26|4.26|4.35|4.45|4.36|4.4|4.6|4.88||||||4.48|4.08|3.94|3.96|3.84|3.74|3.77|3.79|3.67|||3.77|3.79|3.72|3.69|3.68|3.73|3.76|3.74|3.74|3.8|3.8|3.73|3.68|3.75|3.76|3.77|3.83|3.81|3.87|3.91|3.92|3.93|3.95|3.93|3.94|3.99|3.97|4|3.92|3.99|4.04|4.04|3.99|3.88|3.93|3.89|3.86|3.87|3.94|3.94|3.97|3.97|4|4.03|4.1|4.14|4.11|4.11|4.19|4.22|4.24|4.3|4.41|4.41|4.44|4.46|4.42|4.4|4.4|4.45|4.53|4.59|4.71|4.74|4.73|4.74|4.67|4.69|4.66||4.69|4.83|4.9|4.9|4.95|4.98|5.06|5.08|5.11|5|4.98|4.92|4.96|5.01|5.02|4.96|5.01|5.07|5.05|5.07|5.02|4.99|5.01|5.05|5.17||||5|4.89|4.73|4.71|4.59|4.42|4.39|4.46|4.47|4.48|4.42|4.59|4.75|4.72|4.6|4.62|4.64|||4.8|4.85|4.95|4.53|4.49|4.44|4.44|4.52|4.55|4.55|4.52|4.54|4.55|4.5|4.54|4.54|4.56|4.49|4.43|4.45|4.45|4.43|4.5|4.44|4.36|4.57|4.46|4.44|4.5|4.43|4.73|4.38|4.22|||||||4.02|3.79|3.83|4.2|4.49|4.34|4.52|4.64|4.73|4.82|4.92|4.86|4.43|4.77|4.94|4.93|5.17|5.1|5.01|5.03|4.98|4.99|5|4.98|5.1|5.11|5.18|5.08||5.02|4.94|4.74|4.8|4.82|4.88|4.87|4.85|4.84|4.88|4.96
07256|100654|/equities/fiberhome-tele|SHANGHAICOMP||18.4|18.29|18.19|18.14|18.16|18.85|18.98|18.93|18.58|18.96|19.49|20.06|20.38|20.95|21.43|19.9|19.19|19.36|19.32|19.18|18.95|20.23|19.41|18.75|18.6|18.33|18.68|17.67|17.53|17.49|17.27|16.79|16.4|16.95|16.72|17.08|17.71|18.3|18.88||||||17.23|15.83|15.22|15.23|14.94|14.92|14.47|14.55|14.04|||14.14|14.25|14.14|14.17|14|14.41|14.45|14.3|14.18|14.52|14.67|14.24|14.24|14.46|14.59|14.46|14.34|14.46|14.63|14.73|14.61|14.66|14.65|14.58|14.63|14.93|15.47|15.18|14.85|15.15|15.63|15.88|15.66|15.35|15.34|15.13|15.07|15.42|15.4|15.49|15.45|15.36|15.85|15.82|15.73|15.84|16.15|16.05|16|15.35|15.49|15.91|15.98|16.11|16.13|16.1|15.56|15.54|15.47|15.97|16.12|16.24|16.53|16.55|16.32|16.32|16.08|15.95|15.74||15.83|16.14|16.28|16.23|16.34|16.46|16.2|16.26|16.48|16.63|17.54|16.85|16.99|17.17|17.27|16.92|17|16.8|16.97|17.03|17.48|17.57|17.79|17.72|18.02||||18.19|18.38|17.5|16.55|16.65|16.68|16.5|17.42|18|17.11|17.25|17.34|17.58|16.62|16.72|17.05|17.3|||17.67|18.14|18.52|17.99|18.02|17.81|18.49|19.06|19.41|19.95|20.88|21.38|20.35|18.51|18.71|19.02|19.23|19.28|19.21|18.72|18.96|19.48|19.5|18.66|18.16|18.47|17.96|16.55|15.98|15.66|15.22|15.19|15.38|||||||15.29|14.23|13.36|12.88|13.62|13.74|14.07|14.57|14.79|15|14.93|14.15|14.05|14.98|14.63|14.49|14.83|14.83|14.92|15.24|15.32|15.07|15.45|15.65|16.01|16.1|16.4|16.74||16.7|16.55|16.17|16.44|16.49|16.63|16.95|17.26|17.27|17.57|18.05
07257|101035|/equities/first-tractor|SHANGHAICOMP||15.32|15.35|15.35|15.47|15.42|15.79|15.84|15.71|15.71|16.2|16.56|16.63|16.55|16.33|15.99|16.36|16.24|16.35|15.92|15.47|15.56|15.54|16.3|17.55|16.98|16.27|16.03|16.2|16.33|16.24|16.17|15.92|16.09|16.99|17.22|17.63|18.29|19.32|20.49||||||18.8|17.17|16.81|16.99|16.87|17.05|16.88|16.69|16.65|||16.46|15.97|15.49|15.4|15.46|15.68|15.82|15.6|15.5|15.61|15.63|15.32|14.4|14.54|14.55|14.58|14.49|14.55|14.72|14.94|14.45|14.7|14.67|14.79|14.85|14.95|14.69|14.96|15.13|15.4|15.54|15.65|15.25|14.98|15.93|15.31|14.14|14.42|14.8|14.96|15.1|15.19|15|15.2|15.52|15.76|15.75|15.76|15.55|15.58|15.69|15.73|15.86|16.15|16.42|16.01|16.1|16.12|16.16|16.53|16.72|16.94|16.98|17.06|16.85|16.52|17.1|16.96|16.8||16.88|17.09|17.95|17.85|17.6|17.6|17.71|17.59|17.82|17.84|17.42|17.43|18.16|18.36|18.57|18.34|19.1|19.25|19.31|19.37|19.95|19.7|19.02|19.1|18.62||||18.37|18.28|18.54|17.13|16.88|17.25|17.94|17.78|18.3|18.24|17.87|18.15|17.87|17.48|16.74|16.9|17.13|||16.95|17.15|16.94|16.7|15.59|15.77|15.92|16.21|15.96|16.04|16.4|16.68|16.62|16.66|16.9|16.42|16.85|17.33|17.42|17.78|16.81|17.49|16.76|15.38|15.09|15.33|15.39|15.63|15.28|15.1|15.45|15.05|14.99|||||||14.75|14.79|13.99|13.76|13.17|13.27|13.59|14.03|14.06|14.17|13.93|13.39|12.99|13.35|13.63|13.59|14.26|14.18|14.12|14.29|13.88|13.82|13.96|14.05|14.46|14.82|14.58|14.66||14.77|14.7|14.09|13.98|14.01|14.27|14.24|14.58|13.75|13.76|14.02
07258|1162059|/equities/flat-glass-group|SHANGHAICOMP||25.9|25.82|25.79|25.65|25.08|27.41|28.08|27.6|28|26.65|26.42|26.66|25.97|26.01|26|25.57|24.81|26.56|26.85|27.1|28.4|29.11|28.5|30.31|27.84|25.31|24.3|22.1|20.22|19.74|18.94|18.52|18.58|19.32|19.55|19.39|20.49|21.65|22.24||||||20.22|18.38|16.72|16.36|15.65|15.17|15.55|16.08|15.69|||16.71|17.39|16.98|16.78|17.08|17.87|18.12|18.07|18.13|18.45|17.24|17.03|16.54|16.5|16.62|16.4|17.22|17.39|17.8|17.88|18.55|19.02|18.77|18.4|19.27|19.26|19.69|18.77|18.63|18.35|18.19|18.77|18.92|17.86|18.68|19.04|18.98|17.87|18.6|19|18.83|18.78|19.09|18.79|19.1|19.55|19.3|18.85|18.23|18.52|18.77|19.16|19.64|20|20.44|20.54|21.01|21.14|21.76|21.98|22.58|22.83|23.98|23.23|23.9|24.07|23.64|23.8|23.88||24.37|24.9|24.79|24.67|24.87|24.99|25.53|25.49|24.78|24.83|25.78|25.8|25.85|24.88|24.97|24.6|25.7|26.15|25.88|26.39|26.97|27.39|27.06|27.21|27.49||||27.79|26.9|25.47|25.36|25.29|25.77|25.98|25.42|25.68|26.04|26.82|27.5|27.99|28.18|29.45|29.59|29.69|||29.85|30.23|31|29|30.02|29.88|29.01|29.3|28.72|28.98|29.58|30.11|28.57|27.83|28.43|28.8|30.07|29.4|26.73|25.11|24.82|23.36|23.17|22.04|21.8|21.88|21.16|21.35|21.51|21.16|20.05|19.6|19.92|||||||19.57|18.93|18.9|18.75|19.76|20.1|21.34|21.63|23.25|24.04|25.26|25.74|26.38|25.98|27.05|26.98|27.37|27.88|27.63|28.1|27.84|27.3|26|25.85|26.39|26.53|26.1|26.62||26.9|26.82|24.9|25.11|25.1|24.7|24.19|23.3|23.68|24.18|24.47
07259|994527|/equities/jiangsu-flowers-king-horticulture-c|SHANGHAICOMP||12.85|12.24|11.88|13.41|12.77|13.44|15.21|15.6|15.67|18.07|17.54|16.7|15.9|15.14|14.42|14.8|14.23|13.55|12.9|12.29|11.89|11.32|10.78|10.27|10.33|10.04|9.57|9.11|8.68|8.5|8.21|7.9|7.89|7.89|7.59|7.99|7.61|7.25|6.97||||||6.81|6.95|7.07|6.79|6.64|6.68|6.98|7.39|7.04|||6.7|6.38|6.08||5.94|6.1|5.81|5.53|5.27|5.13|5.2|5.04|5.1|5.23|5.26|5.29|5.38|5.37|5.35|5.34|5.34|5.34|5.37|5.43|5.48|5.54|5.56|5.34|5.36|5.3|5.29|5.37|5.36|5.34|5.33|5.37|5.38|5.54|5.62|5.58|5.55|5.58|5.46|5.46|5.47|5.41|5.4|5.42|5.54|5.58|5.6|5.63|5.44|5.5|5.56|5.8|6.07|5.95|5.98|6.1|6.2|6.05|6.07|6.04|6.09|6.13|5.96|5.72|5.6||5.49|5.53|5.66|5.6|5.86|5.98|5.89|5.9|5.92|5.97|5.98|5.99|6.04|6.33|6.36|6.16|5.93|5.92|5.95|5.85|5.76|5.7|5.72|5.75|5.9||||6.05|5.85|5.78|5.63|5.7|5.74|5.7|5.82|5.71|5.78|5.64|5.99|6.25|6.27|5.97|5.69|5.42|||5.2|5.28|5.23|5.3|5.48|5.76|5.79|5.75|5.57|5.54|5.75|5.88|5.9|6.1|5.99|5.96|6.11|6.21|5.91|6.08|5.85|5.95|5.91|6.36|6.42|6.59|6.64|6.52|6.94|6.62|6.3|6|5.71|||||||5.44|5.18|5.09|5.25|5.71|5.75|6.45|6.76|6.81|6.75|7.38|7.29|6.98|6.93|6.98|6.66|6.73|6.77|6.7|6.42|6.15|6.13|5.85|6|6.01|5.84|5.75|5.73||5.47|5.27|5.19|5.3|5.33|5.48|5.5|5.24|5.05|4.96|4.97
07260|1010704|/equities/flying-technology-co-ltd|SHANGHAICOMP||8.74|8.55|8.4|8.44|8.38|8.7|8.76|8.7|8.72|8.74|9.07|9.19|9.28|9.11|9.1|9.63|9.37|9.19|9.44|8.58|7.91|8.12|8.29|8.65|8.59|8.65|8.85|8.17|7.49|7.56|7.56|7.66|7.51|7.7|7.73|8|8.28|8.6|9.14||||||8.42|7.68|7.52|7.44|7.28|7.49|7.7|8.24|7.86|||7.84|7.95|8.02|8.13|7.88|8.1|8.24|8.15|8.2|8.18|8.27|8.3|8.32|8.25|8.3|8.35|8.48|8.78|8.83|8.9|9|8.55|8.59|8.64|8.46|8.31|8.13|8.28|8.26|8.1|8.05|8.06|7.98|7.86|7.95|7.97|7.88|8.02|8.23|8.18|8.2|7.52|7.33|7.28|7.18|7.36|6.75|6.68|6.75|6.84|7.14|6.83|6.88|6.88|6.89|6.9|6.93|6.9|6.82|7|7.06|7.24|7.37|7.32|7.2|7.2|7.21|7.18|7.05||7.08|7.38|7.53|7.65|7.68|7.8|7.74|7.75|7.81|7.75|8|7.93|7.96|8.07|8.15|8.21|8.24|8.29|8.27|8.17|8.36|8.43|8.67|8.75|8.76||||8.63|9.06|8.65|8.86|10.51|9.55|8.68|8.08|8.31|8.03|8.05|8.67|8.96|8.68|8.86|8.88|9.34|||9.45|9.64|9.57|9.54|9.35|9.38|9.54|9.87|9.98|10.01|10.15|10.3|9.74|9.4|9.48|9.36|9.25|9.26|9.43|9.09|8.74|8.85|8.75|8.85|8.88|9.52|9.38|8.92|8.6|8.09|7.9|7.59|7.14|||||||6.74|6.95|6.98|7.64|8.37|8.5|8.59|8.92|9.35|9.81|9.69|9.59|9.54|10.23|10.38|10.21|10.34|10.54|10.78|10.6|10.65|10.41|10.9|10.47|10.79|10.93|11.18|11.23||10.32|10.2|10.95|10.83|11.04|11.34|10.83|10.76|10.66|10.67|10.86
07261|100994|/equities/fortune-ng|SHANGHAICOMP||4.65|4.39|4.29|4.32|4.24|4.3|4.25|4.22|4.1|4.14|4.2|4.22|4.27|4.31|4.27|4.39|4.38|4.13|4.09|4.03|4.08|4.08|4.08|4.23|4.24|4.15|4.14|4.16|4.18|4.17|4.22|4.34|4.46|4.4|4.04|4.13|4.13|4.22|4.55||||||4.17|3.95|3.66|3.63|3.55|3.45|3.5|3.45|3.25|||3.3|3.33|3.35|3.38|3.37|3.4|3.4|3.43|3.44|3.44|3.45|3.36|3.37|3.42|3.41|3.4|3.48|3.48|3.53|3.56|3.62|3.64|3.64|3.68|3.71|3.89|3.75|3.69|3.71|3.72|3.71|3.71|3.68|3.55|3.51|3.5|3.5|3.49|3.6|3.57|3.58|3.57|3.58|3.54|3.62|3.7|3.65|3.5|3.54|3.7|3.66|3.78|3.83|3.83|3.73|3.74|3.78|3.75|3.62|3.69|3.8|3.81|3.85|3.85|3.88|3.9|3.98|4.01|3.96||3.97|4.02|4.16|4.27|4.39|4.44|4.49|4.52|4.59|4.64|4.71|4.75|4.83|4.86|4.94|4.82|4.82|4.76|4.8|4.78|4.91|4.91|4.88|4.85|4.82||||4.77|4.73|4.63|4.59|4.55|4.56|4.55|4.55|4.59|4.58|4.58|5.09|5.19|5.26|5.3|5.28|5.37|||5.4|5.38|5.38|5.28|5.19|5.19|5.21|5.33|5.4|5.37|5.31|5.21|5.12|4.98|4.92|4.95|4.95|4.81|4.72|4.74|4.71|4.77|4.88|4.89|4.88|5.19|5.15|4.97|4.85|4.76|4.79|4.57|4.56|||||||4.35|4.25|4.41|4.83|5.22|5.22|5.47|5.68|5.79|5.83|5.73|5.57|5.46|5.78|5.91|6.09|6.31|6.41|6.36|6.42|6.4|6.27|6.24|6.28|6.37|6.38|6.4|6.5||6.33|6.32|6.34|6.37|6.38|6.5|6.48|6.57|6.57|6.68|6.66
07262|101127|/equities/founder-securi|SHANGHAICOMP||8.78|8.5|8.45|8.42|8.35|8.76|8.81|8.79|8.76|8.84|9.08|9.27|9.26|9.5|9.49|10.1|9.61|9.3|9.1|8.75|8.77|8.88|8.68|8.9|8.72|8.73|8.49|8.64|8.51|8.53|8.91|8.51|8.55|8.73|8.71|8.94|9.54|10.25|10.27||||||9.34|8.53|7.86|7.68|7.38|7.02|6.96|7.01|6.86|||6.94|6.93|6.91|6.89|6.97|7.14|6.88|6.89|6.82|6.93|7.06|6.83|6.72|6.81|6.9|6.91|7.1|7.09|7.18|7.19|7.37|7.44|7.44|7.31|7.28|7.57|7.52|7.47|7.56|7.64|7.74|7.81|7.92|7.37|7.45|7.63|7.32|7.36|7.61|7.75|7.64|7.57|7.55|7.56|7.55|7.62|7.7|7.72|7.67|7.63|7.68|7.82|7.83|7.9|7.85|8.02|8.02|8.07|8.24|8.22|8.28|8.25|8.45|8.49|8.45|8.62|8.33|8.2|8.22||8.27|8.39|8.41|8.49|8.36|8.36|8.31|8.31|8.38|8.41|8.48|8.65|8.68|8.75|8.78|8.72|8.84|9.5|9.48|9.48|9.27|8.84|8.91|8.88|9.14||||9.19|9.5|8.9|8.18|8.22|8.04|7.77|7.76|7.9|7.72|7.9|8.1|7.87|8.14|8.26|8.37|8.18|||8.66|8.5|8.52|8.37|7.91|7.87|8.1|8.19|8.54|8.53|8.07|8.35|8.24|7.49|7.47|7.55|7.63|7.53|7.54|7.74|7.8|7.8|8.12|8.38|7.77|7.68|7.44|7.59|7.25|7.18|7.23|7.11|6.95|||||||6.88|6.8|6.72|6.57|6.93|7.02|7.19|7.33|7.52|7.64|7.54|7.46|7.2|7.29|7.35|7.39|7.48|7.48|7.47|7.55|7.63|7.57|7.64|7.64|7.82|7.82|7.9|8.04||8.08|8.02|7.88|7.84|7.91|8.07|8.08|8.9|9.28|9.34|8.95
07263|100741|/equities/founder-tech|SHANGHAICOMP||4.63|4.21|3.85|3.87|3.65|3.82|3.77|3.8|3.76|3.85|3.99|4.09|4.12|4.3|4.3|4.37|4.19|4.17|4.1|3.99|4.27|4.25|4.24|4.24|4|4.08|4.12|4.27|4.42|4.28|3.97|3.74|3.46|3.64|3.51|3.42|3.6|3.76|3.66||||||3.34|3.04|2.9|2.92|2.78|2.79|2.77|2.79|2.81|||2.9|2.76|2.64|2.67|2.71|2.8|2.85|2.77|2.86|2.83|2.8|2.7|2.66|2.69|2.71|2.74|2.81|2.84|2.9|2.91|2.82|2.8|2.77|2.78|2.93|2.77|2.73|2.78|2.78|2.87|3|3.11|3.06|2.97|3|2.97|3.01|3.14|3.15|3.14|3.21|3.22|3.46|3.5|3.5|3.59|3.71|3.4|3.23|3.16|2.92|2.95|2.91|2.93|3|3|2.81|2.8|2.76|2.84|2.87|2.95|2.84|2.82|2.78|2.54|2.5|2.5|2.46||2.45|2.49|2.51|2.5|2.54|2.55|2.5|2.49|2.52|2.51|2.55|2.59|2.6|2.56|2.56|2.54|2.55|2.54|2.55|2.52|2.57|2.59|2.6|2.65|2.66||||2.63|2.6|2.55|2.42|2.39|2.35|2.35|2.35|2.37|2.37|2.35|2.43|2.46|2.44|2.47|2.48|2.51|||2.53|2.57|2.59|2.55|2.55|2.55|2.61|2.65|2.69|2.74|2.73|2.74|2.75|2.71|2.71|2.73|2.83|2.96|2.78|2.68|2.7|2.71|2.74|2.67|2.62|2.71|2.67|2.62|2.64|2.63|2.48|2.43|2.44|||||||2.42|2.29|2.2|2.14|2.33|2.35|2.44|2.52|2.66|2.69|2.66|2.59|2.57|2.68|2.68|2.63|2.69|2.73|2.75|2.79|2.8|2.82|2.95|3.08|3.04|2.87|2.9|2.92||2.9|2.86|2.79|2.82|2.84|2.88|2.89|2.93|2.94|2.98|3.01
07264|1077010|/equities/fuda-alloy-materials-co|SHANGHAICOMP||13.36|13.31|13.14|13.61|13.41|13.29|13.16|12.89|12.62|12.75|13.1|13.66|13.53|13.38|13.28|13.4|13.21|13.02|12.92|12.62|13.66|13.93|13.87|15.03|14.11|12.83|11.7|11.76|11.7|11.77|11.6|11.44|11.39|11.52|11.53|11.73|11.93|11.99|12.89||||||11.77|10.73|10.34|10.3|9.84|9.55|9.63|9.6|9.45|||9.65|9.83|9.75|9.75|9.65|9.84|9.84|9.84|9.95|9.9|9.88|9.68|9.69|8.96|8.99|8.83|9.05|9.12|9.27|9.37|9.49|9.45|9.5|9.45|9.57|9.62|9.53|9.58|9.43|9.5|9.65|9.75|9.65|9.4|9.39|9.35|9.19|9.6|9.43|9.47|9.26|9.21|9.46|9.47|9.66|9.85|9.68|9.45|9.42|9.7|9.69|10.01|10.1|10.08|10.09|10.08|10.08|10.01|9.7|9.75|9.92|10.24|10.22|10.13|10.04|10.17|10.23|10.21|10.01||10.08|10.13|10.25|10.6|11.14|11.14|11.32|11.45|11.51|11.28|11.21|11.5|11.74|12.34|12.48|11.67|11.69|11.56|11.52|11.65|12.08|12.15|12.09|11.99|11.89||||12.2|11.83|11.6|11.32|11.12|11.1|11.38|11.99|11.73|11.32|11.48|12.98|13.8|14.08|14.27|13.84|14.4|||13.55|13|12.79|12.34|12.15|12.15|12.13|12.39|12.62|13.3|12.47|12.51|12.25|12|11.75|11.54|11.55|11.35|11.31|11.15|11.01|10.88|11.2|11.2|10.98|12.27|11.79|11.63|11|10.53|10.62|9.98|9.85|||||||9.26|9.09|9.5|10.87|12.88|12.08|13|13.4|14.27|14.24|13.77|13.45|13.54|14.65|14.99|15.33|15.7|15.88|15.9|16.02|15.83|15.98|15.92|16.06|16.87|16.13|16.09|16.02||15.83|15.68|15.28|15.15|15.15|15.53|15.5|15.53|15.28|15.5|15.49
07265|996557|/equities/fujian-anjoy-foods-co-ltd|SHANGHAICOMP/EMCONSGROWTH||89.48|85.36|85.49|83.76|84|87.9|88.38|88.39|88.52|90.58|92.8|92.36|92.66|95.49|94.19|98.53|96.51|93.17|89.68|89.5|87.95|86|88.88|93.77|91.98|88.99|89.33|89.5|87.52|92|94.2|92.8|93.54|97.18|97.6|99.31|101.49|100|109.27||||||99.34|90.31|82.1|77.19|76.53|72.99|72.22|74.29|70.91|||70.33|72.13|72.18|72.09|72.6|73.98|75.5|75.29|75.27|76|78.45|74.06|72.38|72.8|71.89|71.65|72.38|73.85|74.78|77.93|77|79.2|81.45|81.39|81.2|83.45|84.3|79.8|80.3|80.5|77.56|79.6|79.46|72.75|74.9|76.46|76.34|77.09|79.77|81.49|81.23|81.05|75.55|73.11|73.66|73.87|74.5|72.83|72.5|73.14|73.3|74.85|75.25|74.76|74.71|75.89|75.64|74.8|74.15|74.11|75.33|76.88|78.78|80.8|81.8|81.63|83.55|84.8|84.99||86.3|87.64|91.32|93.87|92.35|93.5|93.36|93.71|96.58|96.5|96.26|99.44|100.99|103|102.09|98.5|96.45|97|98.81|97.75|97.5|96.84|98.45|99.87|98.87||||92.9|92.39|84.87|85.36|85.28|85.99|85.69|84.23|85.96|82.82|83.7|84.46|83.65|86.2|87.65|87.5|86.8|||88.46|89.89|87.23|83.84|85.59|87.18|87.19|87.3|93.2|92.66|91.29|91.29|89.6|90.93|92.95|93.5|93.2|87.25|84.5|86.65|87.29|89|90.78|89.68|87.3|89.02|86.94|88.17|86.97|86.18|89.24|81.69|80.39|||||||77.43|77.13|75.89|72.8|75.1|75.48|77.93|79.65|82.36|84.35|80.66|81.67|82.1|87.02|97.3|94.99|96.8|97.8|98.08|97.95|96.44|96.32|93.31|95.33|98.23|101.9|104.2|105.4||105.6|104.57|99.3|97.52|98.36|97.8|98.4|99.84|99.55|100.93|104.34
07266|1052661|/equities/fujian-aonong-biological|SHANGHAICOMP||3.72|3.77|3.81|3.81|3.71|3.72|3.79|3.67|3.63|3.76|3.85|3.94|3.81|3.96|3.94|3.93|4.23|4.03|3.84|3.66|3.49|3.41|3.45|3.5|3.46|3.33|3.25|3.18|3.21|3.14|3.24|3.32|3.27|3.19|3.14|3.21|3.24|3.38|3.73||||||3.6|3.47|3.5|3.53|3.43|3.47|3.55|3.7|3.98|||3.85|3.9|3.93|3.9|3.96|4.18|4.02|3.89|3.81|3.71|3.72|3.71|3.76|3.69|3.65|3.52|3.48|3.53|3.65|3.69|3.78|3.76|3.81|3.77|3.84|3.85|3.79|3.73|3.74|3.83|3.92|3.92|3.84|3.85|3.8|3.82|3.84|3.81|3.94|3.99|3.91|3.85|3.96|4.03|4.04|3.94|3.84|3.86|3.81|3.93|3.97|4.01|4.03|4.03|3.91|3.8|3.68|3.78|3.71|3.98|4.11|4.27|4.34|4.44|4.44|4.38|4.41|4.36|4.16||4.3|4.42|4.58|4.74|4.79|4.63|4.41|4.41|4.46|4.5|4.73|4.67|4.61|4.39|4.45|4.29|4.2|4|3.81|3.63|3.48|3.55|3.45|3.29|3.46|||||3.64|3.61|3.75|3.76|3.92|4.05|3.9|4.12|3.88|4|4.29|4.53|4.7|4.83|4.88|5.11|||5.45|5.47|5.84|5.99|5.74|6.01|5.64|5.56|6.7|6.15|5.59|5.08|4.78|4.37|4.03|4.13|4.12|4.16|4.48|4.21|3.88|4.01|4.1|4.17|4.32|5.18|4.71|4.28|3.89|3.54|3.45|3.15|2.91|||||||2.9|2.64|2.93|3.26|3.62|4.02|4.47|5.18|5.35|5.41|5.26|5.12|5.06|5.45|5.47|5.46|5.65|5.76|5.8|5.91|5.79|5.65|5.72|5.79|5.92|6.02|6.16|6.1||6.19|6.07|5.9|6.02|6.27|6.55|6.96|7.7|7.89|8.06|7.97
07267|1010849|/equities/fujian-apex-software-co-ltd|SHANGHAICOMP||41.18|40.38|39.35|37.67|36.29|38.85|39.35|39.11|38.77|39.61|42.27|42.99|44|47.12|44.9|45.04|44.57|47.58|47.08|42.95|41.26|40.28|39.18|39.76|38.88|39.13|37.96|38.98|38.88|40.14|41.04|38.97|38|39.5|37.82|37.68|43.37|45.62|41.47||||||37.7|34.27|31.88|30.85|29.16|26.95|27.42|26.13|25.2|||25.9|26.37|25.81|25.77|26.06|27.75|26.5|25.98|25.76|26.84|26.76|24.46|24.19|25.38|26.55|26.77|27.9|28.16|29.01|30|29.69|30.5|29.9|29.92|29.82|30.35|31.21|31.78|33.2|33.21|32.66|33.16|33.8|31.31|31.1|31.12|30.57|30.63|31.8|32.88|32.2|30.48|29.68|29.1|28.32|29.37|29.58|28.8|28.74|30|30.38|32.24|33.05|34.15|32.2|33.2|33.49|33.7|33.8|35.6|36.13|36.88|37.97|37.48|37.08|37.8|37|38.58|37.4||34.7|34.18|34.28|34.98|33.88|33.5|32.37|33.7583|33.8167|35.2333|36.55|36.7667|34.4667|34.5667|35.6333|34.1667|34.15|33.4917|33.1417|32.8667|31.4|32.0667|31.7083|32.35|32.875||||32.025|32.55|30.5417|29.4167|29.8|29.25|29.1667|29.7833|30.8|30.45|31.0833|31.7167|32.3333|30.55|31.3333|31.8167|31.6667|||32.5583|32.575|32.5667|30.9333|31.1667|32.7167|33.9|36.15|36.925|35.475|32.45|32.9167|33.2167|33.0167|33.75|34.3417|33.8167|33.575|33.2083|33.575|33.875|34.425|35.4417|35.7333|35.6667|37.85|36.0667|34.4167|34.35|34.6167|36.0083|34.925|34.925|||||||32.775|31.1667|30.375|29.6|31.8083|32.6667|31.825|32.175|33.4083|34.2167|33.8167|33.4083|32.9833|33.7333|34|34.3417|35.2583|35.3917|35.7167|36.5083|36.8583|36.1083|37.125|37.5917|38.025|40.0083|41|41.9666||41.25|40.8333|39.9167|40.4166|41.9916|42.2333|41.9166|42.5416|42.9166|43.0416|44.7166
07268|100905|/equities/fujian-cement|SHANGHAICOMP||4.23|4.17|4.08|4.11|4.05|4.07|4.06|4.04|4|4.18|4.17|4.25|4.3|4.41|4.42|4.58|4.56|4.82|4.53|4.48|4.52|4.11|3.78|4|3.65|3.5|3.49|3.47|3.43|3.46|3.46|3.54|3.52|3.42|3.4|3.42|3.56|3.76|3.94||||||3.58|3.27|3.19|3.21|3.09|2.82|2.83|2.82|2.73|||2.76|2.75|2.75|2.76|2.76|2.77|2.77|2.77|2.78|2.82|2.81|2.74|2.75|2.77|2.76|2.65|2.72|2.73|2.81|2.81|2.88|2.87|2.96|2.85|2.87|2.91|2.88|2.86|2.84|2.86|2.86|2.87|2.85|2.75|2.73|2.73|2.69|2.69|2.75|2.73|2.79|2.71|2.72|2.72|2.8|2.86|2.78|2.72|2.75|2.84|2.84|2.91|2.91|2.89|2.83|2.85|2.89|2.87|2.83|2.87|2.88|2.93|2.95|2.95|2.93|2.97|3.02|3.01|3.02||3|3.05|3.09|3.2|3.32|3.36|3.45|3.53|3.5|3.53|3.56|3.64|3.69|3.71|3.72|3.69|3.67|3.51|3.47|3.45|3.52|3.51|3.5|3.51|3.54||||3.51|3.48|3.3|3.27|3.24|3.19|3.18|3.25|3.32|3.29|3.3|3.65|3.72|3.76|3.76|3.79|3.86|||4.17|3.94|3.83|3.74|3.73|3.77|3.78|3.86|3.9|3.91|3.85|3.85|3.81|3.75|3.73|3.74|3.74|3.64|3.76|3.93|3.6|3.6|3.73|3.73|3.69|4.09|3.93|3.92|3.76|3.55|3.58|3.36|3.32|||||||3.17|3.21|3.44|3.83|4.26|4.39|4.8|4.88|5.1|5.11|4.93|4.62|4.64|5.05|5.13|5.23|5.35|5.36|5.4|5.47|5.38|5.41|5.48|5.37|5.43|5.37|5.37|5.36||5.27|5.24|5.16|5.15|5.27|5.36|5.34|5.38|5.45|5.55|5.6
07269|102095|/equities/fujian-dongbai|SHANGHAICOMP||4.03|4.06|4.14|3.78|3.69|3.77|3.68|3.63|3.53|3.57|3.55|3.58|3.65|3.64|3.62|3.75|3.75|3.62|3.57|3.51|3.55|3.56|3.56|3.56|3.55|3.44|3.39|3.35|3.32|3.32|3.29|3.28|3.27|3.31|3.3|3.37|3.4|3.52|3.84||||||3.51|3.24|3.16|3.1|3.01|2.94|2.95|2.94|2.88|||2.92|2.9|2.94|2.97|2.98|2.94|2.88|2.87|2.88|2.95|3.01|2.99|3.09|2.84|2.87|2.85|2.88|2.89|2.9|2.91|2.94|2.95|2.95|2.95|3.01|3.11|3.16|3.13|3.08|3.01|2.95|2.99|2.98|2.92|2.88|2.88|2.83|2.87|2.92|2.87|2.91|2.91|2.97|2.93|3.02|3.11|3.23|3.02|3.04|3.02|3.05|3.19|3.25|2.98|2.88|2.85|2.9|2.87|2.84|2.86|2.91|2.96|2.98|2.98|3|3.04|3.07|3.07|3.03||3.05|3.06|3.11|3.17|3.27|3.29|3.32|3.34|3.37|3.4|3.39|3.47|3.49|3.46|3.52|3.51|3.5|3.45|3.44|3.43|3.45|3.44|3.46|3.48|3.46||||3.43|3.42|3.24|3.19|3.13|3.14|3.18|3.23|3.28|3.27|3.36|3.61|3.77|3.79|3.66|3.65|3.65|||3.62|3.59|3.56|3.5|3.46|3.62|3.44|3.48|3.51|3.53|3.51|3.52|3.51|3.49|3.45|3.44|3.44|3.4|3.39|3.43|3.38|3.38|3.44|3.44|3.41|3.6|3.55|3.5|3.46|3.34|3.36|3.27|3.28|||||||3.18|3.19|3.3|3.36|3.64|3.63|3.77|3.87|4.03|4.05|3.92|3.83|3.72|4.01|4.05|4.12|4.26|4.37|4.38|4.38|4.35|4.4|4.29|4.14|4.18|4.13|4.13|4.1||4.06|4.07|4.05|4.11|4.14|4.26|4.25|4.33|4.44|4.31|4.32
07270|100301|/equities/fujian-express|SHANGHAICOMP||3.66|3.61|3.58|3.58|3.57|3.61|3.6|3.6|3.63|3.63|3.53|3.55|3.59|3.59|3.61|3.7|3.66|3.57|3.57|3.5|3.51|3.5|3.51|3.64|3.55|3.48|3.47|3.48|3.47|3.5|3.51|3.53|3.52|3.52|3.56|3.58|3.63|3.72|4.13||||||3.81|3.55|3.5|3.51|3.38|3.27|3.27|3.28|3.29|||3.29|3.29|3.28|3.32|3.4|3.48|3.39|3.36|3.44|3.48|3.45|3.53|3.55|3.53|3.57|3.62|3.64|3.65|3.69|3.7|3.66|3.66|3.67|3.65|3.63|3.66|3.66|3.67|3.74|3.77|3.82|3.83|3.8|3.75|3.76|3.74|3.75|3.76|3.77|3.7|3.78|3.78|3.7|3.71|3.73|3.67|3.64|3.66|3.63|3.53|3.52|3.52|3.5|3.47|3.43|3.37|3.35|3.45|3.48|3.43|3.46|3.45|3.49|3.49|3.48|3.44|3.43|3.43|3.51||3.5|3.41|3.45|3.46|3.44|3.4|3.4|3.41|3.42|3.41|3.41|3.4|3.43|3.44|3.43|3.4|3.43|3.45|3.47|3.46|3.45|3.43|3.41|3.43|3.43||||3.39|3.33|3.35|3.35|3.33|3.34|3.42|3.45|3.49|3.51|3.5|3.52|3.48|3.44|3.42|3.42|3.45|||3.39|3.38|3.38|3.36|3.31|3.35|3.34|3.37|3.35|3.37|3.37|3.37|3.38|3.39|3.39|3.38|3.34|3.4|3.32|3.32|3.27|3.24|3.23|3.24|3.24|3.27|3.27|3.31|3.31|3.25|3.26|3.21|3.19|||||||3.1|3.07|3.08|3.04|3.12|3.12|3.21|3.27|3.29|3.27|3.2|3.08|3.02|3.17|3.21|3.26|3.3|3.31|3.3|3.3|3.29|3.29|3.3|3.26|3.29|3.27|3.24|3.21||3.14|3.18|3.19|3.21|3.23|3.26|3.23|3.29|3.25|3.25|3.28
07271|1141898|/equities/fujian-forecam-optics-co-ltd|SHANGHAICOMP||35.31|35.41|33.67|31.98|33.1|34.9|36.8|34|33|33.13|35.76|37.69|39.33|41.9|40.03|33.36|28.36|31.96|29.5|30.73|36.36|30.3|25.25|23.23|20.66|19.11|18.02|18.36|18.48|18.6|17.99|17.14|16.97|17.55|17.1|17.42|18.08|19|21||||||17.68|15.48|14.38|14.08|13.48|13.28|13.33|13.33|13.36|||13.69|13.88|14.08|14.07|13.8|14.26|14.48|14.3|14.37|14.52|14.66|14.16|13.82|13.89|13.96|13.7|14.21|14.37|14.63|15|15.32|15.07|14.46|13.97|13.93|14.18|14.36|14.49|14.5|14.7|15.12|15.41|15.1|14.71|14.97|14.89|14.6|14.91|15.33|15.34|15.34|14.94|15.27|15.38|15.66|15.95|15.1|14.85|14.63|14.64|14.75|15.06|15.27|15.32|15.77|15.96|16.06|15.79|15.68|16.32|16.72|17.48|16.81|16.64|16.58|16.6|16.93|16.78|15.56||15.75|16.27|16.33|16.81|17.85|17.72|17.52|17.84|17.84|17.44|17.71|18.04|18.12|18.24|18.3|18.33|17.63|17.72|17.92|17.89|18.48|18.6|18.85|18.95|18.86||||18.69|18.75|17.96|17.58|17.64|17.33|16.89|16.87|17.09|16.68|16.6|17.53|17.75|17.94|18.34|18.23|18.9|||19.24|19.86|19.96|18.52|18.5|18.6|18.84|19.54|20.14|20.48|20.19|20.3|20.06|19.44|19.56|19.55|19.42|19.21|18.91|19.17|19.34|19.69|19.32|19.16|18.8|20.02|19.12|18.88|18.2|17.83|17.81|17.09|17.12|||||||16.14|15|15.04|16.29|17.69|18.25|19.41|19.95|20.51|21.15|21.1|20.4|20.63|22.14|22.55|22.5|23.33|23.68|23.71|23.7|24.05|25.27|26.5|27.8|30|28.9|27.67|28.87||24.17|23.28|23.2|23.51|23.85|24.18|24.04|24.28|24.29|24.49|24.89
07272|100639|/equities/nanfang-textle|SHANGHAICOMP||9.53|9.55|9.55|9.57|9.86|10.09|10.23|10.33|10.27|10.18|9.74|10.03|9.83|9.81|9.79|9.89|9.76|9.75|9.68|9.5|9.45|9.45|9.6|9.82|9.82|9.9|10|10.08|9.54|9.51|9.59|9.58|9.62|9.83|9.96|10.16|10.3|10.45|11.35||||||10.51|9.76|9.45|9.7|9.51|9.18|9.19|9.25|9.26|||9.19|9.18|9.26|9.46|9.66|9.79|9.88|9.96|10.22|10.21|10.04|10.14|10.32|10.08|10.09|10.17|9.82|10.03|10.24|10.28|10.35|10.34|10.34|10.2|10.35|10.39|10.38|10.59|10.24|10.45|10.73|10.94|11.03|11.45|11.48|11.35|11.48|11.37|11.32|11.52|11.59|11.59|11.77|11.89|11.81|11.88|11.77|12.03|12.04|12.2|12.16|11.96|12.15|12.1|12.23|11.72|11.41|11.32|11.46|11.53|11.57|11.42|11.22|11.18|11.44|11.88|12.08|11.73|11.6||11.47|11.15|11.03|10.91|10.77|10.76|10.84|10.9|11.05|11.13|10.94|10.7|10.77|10.62|10.6|10.27|10.39|10.55|10.54|10.48|10.18|10.04|9.9|10.09|10.11||||10.12|9.92|9.87|9.83|10.01|10.07|10.37|10.37|10.44|10.58|10.74|10.7|10.53|10.54|10.44|10.53|10.59|||10.56|10.6|10.55|10.56|10.28|10.3|10.18|10.35|9.81|9.79|9.87|10.02|10.06|9.9|9.8|9.71|9.81|10.01|9.93|9.78|9.79|9.78|9.49|9.37|9.2|9.17|8.99|9.18|9.29|9.18|9.25|8.92|8.71|||||||8.73|8.59|8.48|8.24|8.35|8.41|8.49|8.62|8.61|8.51|8.41|8.11|8.03|8.2|8.3|8.38|8.55|8.5|8.6|8.55|8.47|8.52|8.56|8.66|8.84|8.71|8.67|8.69||8.29|8.39|8.39|8.41|8.36|8.44|8.37|8.42|8.43|8.5|8.62
07273|942796|/equities/furi-elec|SHANGHAICOMP||10.52|10.89|10.87|11.62|11.98|13|13.36|13.37|12.25|12.3|12.6|12.98|13.35|14.4|13.3|14.13|13.61|14.9|14.97|14|15.44|14.14|12.85|11.68|10.62|9.99|10.2|9.56|10.4|10.59|11|10.54|9.58|8.71|7.92|7.58|8.15|8.87|8.89||||||8.1|7.67|7.25|7.3|7.17|7.1|6.45|5.86|5.9|||6.07|6.08|6.08|6.18|6.4|6.32|6.58|6.35|6.25|6.37|6.4|5.89|5.69|5.86|5.99|5.85|5.82|5.77|5.82|5.95|6.14|6.1|5.89|5.76|5.83|5.95|5.99|5.91|5.81|5.93|6.14|6.24|6.02|5.89|6|5.71|5.9|5.98|6.05|6.08|6.11|5.99|6.16|6.24|6.17|6.21|6.32|6.34|6.4|6.17|6.17|6.23|6.32|6.44|6.46|6.55|6.46|6.2|6.09|6.16|6.15|6.44|6.54|6.56|6.57|6.48|6.86|6.46|6.15||6.28|6.55|6.87|7.4|7.79|7.87|7.8|7.98|7.49|7.44|7.72|8.19|8.2|7.58|6.99|7.03|7.19|7.48|7.53|7.55|7.27|7.47|7|6.51|6.66||||6.74|6.87|6.66|6.2|6.25|6.43|7|7.62|7.26|6.6|6.6|7.2|7.51|8.26|8.69|9.35|9.35|||9.22|8.49|8.4|7.67|7.1|7.13|7.4|7.52|7.45|7.61|7.69|7.62|8.22|7.61|7.01|6.78|6.68|6.51|6.13|6.08|6.21|6.57|6.28|6.14|5.58|5.79|5.58|5.51|5.16|4.85|4.84|4.61|4.48|||||||4.07|4.16|4.32|4.93|5.44|5.49|5.9|6.14|6.44|6.48|6.44|6.09|6.09|6.43|6.54|6.49|6.6|6.72|6.75|6.83|6.79|6.77|6.97|6.93|7.23|7.42|7.19|7.48||7.49|7.26|7.15|7.8|7.67|7.69|7.59|7.6|7.71|7.58|7.4
07274|100650|/equities/fynex-textile|SHANGHAICOMP||5.83|5.72|5.6|5.61|5.54|5.51|5.48|5.4|5.26|5.39|5.46|5.6|5.58|5.66|5.55|5.77|5.6|5.83|5.31|5.22|5.31|5.3|5.21|5.29|5.17|5|4.88|4.92|4.85|4.78|4.78|4.83|4.76|4.77|4.76|4.84|4.89|5.13|5.52||||||5.07|4.67|4.53|4.52|4.41|4.29|4.3|4.31|4.22|||4.28|4.31|4.33|4.33|4.32|4.4|4.44|4.54|4.47|4.49|4.48|4.26|4.22|4.19|4.19|4.18|4.22|4.23|4.3|4.33|4.42|4.42|4.39|4.35|4.37|4.4|4.38|4.37|4.34|4.38|4.4|4.38|4.35|4.2|4.23|4.19|4.13|4.15|4.23|4.2|4.18|4.26|4.33|4.38|4.43|4.47|4.39|4.27|4.25|4.37|4.38|4.46|4.51|4.5|4.42|4.42|4.47|4.41|4.33|4.36|4.43|4.52|4.54|4.5|4.55|4.55|4.6|4.58|4.67||4.65|4.57|4.74|4.84|5.1|5.05|5.09|5.07|5.07|5.09|5.11|5.23|5.31|5.29|5.45|5.39|5.5|5.41|5.35|5.18|5.32|5.32|5.35|5.36|5.35||||5.26|5.21|5.11|5.1|4.93|4.99|5.2|5.27|5.46|5.38|5.63|5.96|6.06|6.11|6.08|6.12|6.08|||6.05|5.97|6.15|6.1|5.98|6.1|5.78|5.88|5.92|5.93|5.85|5.8|5.73|5.63|5.52|5.58|5.53|5.25|5.2|5.19|5.14|5.11|5.17|5.27|5.25|5.8|5.56|5.6|5.3|5.15|5.15|4.82|4.79|||||||4.53|4.62|4.83|5.48|6.13|6.02|6.65|6.9|6.83|6.93|6.79|6.55|6.17|7.66|7.71|7.41|7.6|6.97|6.94|7.04|6.99|6.99|7.03|6.99|7.09|7.02|6.98|6.99||6.73|6.69|6.64|6.8|6.85|7.11|7.01|6.99|7.02|7.1|7
07275|996559|/equities/fujian-haixia-environmental-protect|SHANGHAICOMP||6.06|6.03|5.91|6.14|5.85|5.94|5.88|5.84|5.82|5.8|5.79|5.81|5.89|6|5.94|5.95|5.9|5.68|5.66|5.6|5.69|5.72|5.63|5.77|5.75|5.56|5.48|5.49|5.41|5.34|5.35|5.42|5.41|5.42|5.45|5.42|5.48|5.58|6||||||5.56|5.13|4.97|4.93|4.82|4.67|4.67|4.65|4.59|||4.64|4.62|4.65|4.7|4.66|4.69|4.68|4.69|4.68|4.74|4.73|4.66|4.63|4.63|4.63|4.72|4.52|4.59|4.7|4.72|4.76|4.79|4.82|4.78|4.82|4.76|4.73|4.71|4.71|4.76|4.78|4.8|4.81|4.71|4.67|4.65|4.63|4.63|4.64|4.57|4.58|4.59|4.62|4.68|4.76|4.84|4.77|4.69|4.71|4.78|4.82|4.94|4.97|4.98|4.89|4.82|4.82|4.82|4.76|4.86|4.91|4.95|4.96|4.93|4.98|5.04|5.1|5.07|5.06||5.05|5.01|5.17|5.22|5.38|5.46|5.54|5.54|5.53|5.52|5.54|5.58|5.62|5.66|5.67|5.64|5.68|5.69|5.67|5.72|5.61|5.6|5.56|5.62|5.59||||5.52|5.43|5.32|5.35|5.15|5.08|5.1|5.13|5.16|5.13|5.15|5.54|5.58|5.61|5.61|5.64|5.61|||5.64|5.63|5.51|5.4|5.32|5.37|5.35|5.38|5.42|5.48|5.42|5.42|5.44|5.37|5.32|5.3|5.3|5.22|5.13|5.14|5.09|5.06|5.12|5.15|5.11|5.48|5.38|5.28|5.15|5|5.07|4.79|4.85|||||||4.61|4.53|4.7|5.02|5.46|5.67|5.95|6.13|6.27|6.31|6.06|5.76|5.67|6.14|6.38|6.52|6.6|6.64|6.72|6.99|6.64|6.59|6.7|6.65|7.03|6.66|6.65|6.65||6.43|6.32|6.35|6.29|6.37|6.49|6.53|6.56|6.5|6.62|6.69
07276|1008685|/equities/fujian-kuncai-material-technology|SHANGHAICOMP||22.84|23.04|23.22|22.34|22.64|23.29|23.55|23.48|23.95|26.39|26.45|27.06|27.13|27.86|27.96|27.9|27.63|28.29|27.52|27.29|26.97|27.37|29.9|31.03|31.12|30.29|30.6|29.03|29.25|27.99|28.32|26.93|26.98|27.64|27.72|28.46|31.45|33.4|34.38||||||31.71|29.43|28.32|28.2|27.79|27.6|27.42|27.82|27.32|||28.48|29.25|30.11|29.81|32|32.19|32.5|33.02|33.62|32.64|32.91|32.75|35.99|35.08|35.34|34.8|33.15|33.1|33.65|30.59|27.88|27.97|27.24|27.6|27.17|27.25|27.58|27.59|27.97|29.24|30.03|29.58|30.11|30.55|28.34|26.09|26.34|26.24|27.2|27.87|28.17|28.34|28.04|27.8|29.2|29.47|29.2|28.5|26.85|27.64|28.39|30.01|30.13|28.5|29.09|29.8|30.51|31.7714|33|34.7357|35.2714|35.3214|32.7572|33.0714|32.25|30.8214|31.8143|31.85|29.4643||27.3429|27.6857|28|27.9929|28.9929|29.1786|28.6357|28.9|29.2786|29.6|29.8572|30.0643|30.9357|31.7072|32.2857|31.8929|32.0643|31.9143|32.5|32.6714|33.1786|33.2714|32.7143|32.7857|32.25||||31.6857|31.5929|30.7786|31.0572|30.9714|31.5357|31.7643|31.1286|30.6286|29.8|30.1929|29.6714|29.9786|30.3286|30.5714|30.7643|31.2072|||31.65|32.1|32.0214|31.6357|31.95|32.1429|32.4072|32.8572|33.4929|33.9786|34.0214|34.3929|34.6786|34.4143|34.4214|34.4286|34.6857|34.5786|33.8357|34.3929|35.2786|35.4929|34.5643|34.8072|34.6214|35|34.6143|34.4643|34.2786|34.7357|35.4643|35.4786|37.4929|||||||39.8429|36.5357|33.5572|32.1429|33.0786|33.2143|33.9214|34.7857|34.9429|35.4072|35.1357|35.3143|35.35|35.9786|36.8786|37.6214|37.9286|37.1357|37.9143|38.7357|39.0714|39.9214|40.7357|41.0786|41.7857|41.8214|42.1357|42.3429||42.5357|42.5714|42.5714|42.4286|42.75|42.75|42.1714|42.7286|42.9786|43.1429|43.3072
07277|100583|/equities/fj-longking|SHANGHAICOMP||12.6|12.88|12.3|12.2|12.1|12.15|12.13|12.08|12.12|12.13|11.96|12.23|12.24|12.21|12.25|13.41|13.24|13.2|13.14|13.2|13.65|13.63|13.74|13.81|13.65|13.15|13.16|13.22|13.34|13.26|13.53|13.35|12.85|12.89|12.98|12.2|12.35|12.75|13.96||||||12.9|11.98|11.54|11.62|11.2|10.89|10.76|10.8|10.65|||10.3|10.41|10.45|11.06|11.19|11.3|11.26|11.28|11.4|11.6|11.63|11.52|11.45|11.47|11.22|11.11|11.22|11.34|11.39|11.43|11.32|11.37|11.55|11.48|11.77|11.53|11.64|11.56|11.54|11.65|11.61|11.74|11.72|11.48|11.6|11.61|11.5|11.45|11.62|11.68|11.88|11.9|11.79|11.85|11.87|12.02|11.94|11.37|11.42|11.39|11.39|11.59|11.7|11.91|11.87|11.82|11.97|11.97|11.9|11.93|11.95|11.93|12.1|12.06|11.73|11.29|11.48|11.5|11.52||11.51|11.59|11.71|11.8|12.17|12.26|12.46|12.1|12.22|12.28|12.3|12.19|12.32|12.54|12.81|12.82|12.75|12.98|13.3|13.35|13.49|13.55|13.49|13.75|13.89||||13.91|13.86|13.81|13.71|13.6|13.8|13.98|13.71|13.74|13.63|13.59|13.93|13.7|13.17|12.86|13.08|12.97|||12.63|12.78|12.81|12.81|12.63|12.8|12.85|12.55|12.58|12.72|12.76|12.91|12.92|12.8|12.96|12.69|12.82|12.79|12.5|12.78|12.78|11.98|12.34|12.1|11.82|12.07|11.85|12.07|12.08|12.11|12.04|11.89|11.99|||||||12|12.09|11.8|11.14|10.62|10.67|10.87|11.08|11.3|11.38|11.16|10.78|10.87|11.39|11.33|11.39|11.86|12.12|12.36|12.75|12.35|12.22|12.33|12.32|12.75|12.68|12.84|13.09||12.85|12.69|12.42|12.7|12.95|13.11|12.57|12.39|12.3|12.38|12.64
07278|945169|/equities/fujian-longma-equipment|SHANGHAICOMP||9.23|9.36|8.89|8.94|8.94|9.18|9.19|9.11|9.08|9|9.07|9.19|9.29|9.61|9.36|9.37|9.28|9.37|9.23|9|9.02|9.11|8.93|8.99|8.94|8.81|8.67|8.74|8.66|8.67|8.69|8.62|8.56|8.79|8.91|8.93|9.2|9.36|9.8||||||8.98|8.24|8|7.85|7.61|7.38|7.4|7.4|7.32|||7.47|7.58|7.61|7.65|7.58|7.81|7.69|7.63|7.62|7.84|7.89|7.74|7.74|7.71|7.94|8.22|8.33|8.53|8.79|8.94|9.16|9.38|9.31|9.19|9.1|8.94|8.96|9.06|9.38|9.76|10.58|10.22|9.5|9.52|9.8|9.38|9.31|10.18|9.9|9.23|9.36|8.7|8.99|8.94|8.95|8.65|8.58|8.33|7.61|7.69|7.7|7.84|7.88|7.91|7.85|7.7|7.72|7.71|7.6|7.75|7.77|8.08|8.13|8.11|8.12|8.1|8.16|8.12|8.13||8.19|8.19|8.29|8.34|8.51|8.52|8.58|8.54|8.53|8.52|8.59|8.73|8.79|8.85|8.95|8.82|8.86|8.89|8.91|8.91|9.02|9.03|8.96|8.99|8.99||||8.88|8.8|8.68|8.65|8.49|8.46|8.44|8.42|8.57|8.59|8.61|9.04|9.17|9.21|9.01|9.02|9.06|||9.05|9.06|8.99|8.76|8.71|8.76|8.81|8.86|9.02|9.14|9.11|9.28|9.35|9.33|8.97|8.85|8.85|8.85|8.68|8.78|8.63|8.66|8.84|8.92|8.72|9.07|8.94|8.95|8.67|8.58|8.64|8.37|8.53|||||||8.25|7.95|7.94|7.91|8.57|8.7|9.08|9.28|9.43|9.57|9.45|9.25|9.06|9.54|9.77|9.85|10.2|10.48|10.58|11.19|10.93|11|10.42|10.38|10.69|10.68|10.64|10.65||10.26|10.22|10.07|10.45|10.12|10.31|10.24|10.36|10.32|10.48|10.43
07279|102094|/equities/longxi-bearing|SHANGHAICOMP||10.63|10.29|10.04|10.26|10.26|10.47|10.6|10.45|10.16|10.23|10.43|10.71|10.82|11.1|11.04|10.91|10.72|10.88|10.49|10.33|10.56|10.51|10.23|10.27|10.02|9.83|9.73|9.82|9.73|9.65|9.58|9.47|9.5|9.54|9.55|9.8|9.96|10.25|10.84||||||9.95|9.1|8.82|8.81|8.42|8.27|8.35|8.45|8.5|||8.18|7.99|8.01|8.06|8.07|8.14|8.18|8.21|8.13|8.25|8.32|8.22|8.07|8.14|8.21|8.17|8.4|8.48|8.45|8.59|8.65|8.59|8.66|8.62|8.68|8.85|8.96|9.11|9.07|9.13|9.29|9.49|9.69|9.11|9.02|9.28|8.93|8.62|8.04|8.01|7.93|7.89|7.98|8.04|8.05|8.18|8.14|8.06|8.02|8.13|8.18|8.39|8.65|8.73|8.76|8.82|8.96|9.05|8.9|9.07|9.13|9.32|9.47|9.46|9.4|9.47|10|10.1|9.97||10.22|10.19|10.15|9.88|9.63|9.67|9.48|9.49|9.75|9.97|10.12|10.24|10.25|10.1|10.29|10.22|10.27|10.52|10.56|10.75|11.01|11.1|10.85|11.1|10.34||||10.51|10.71|10.72|11.15|11.08|11.15|10.65|10.77|10.39|9.96|10.33|11|10.13|9.84|10.12|10.19|10.3|||10.54|11.26|10.43|9.48|9.53|9.62|9.71|9.97|10.09|10.21|10.18|9.99|9.95|9.79|9.68|9.72|9.65|9.48|9.41|9.6|9.39|9.24|9.41|9.41|9.18|9.68|9.6|9.88|9.08|8.69|8.76|8.57|8.32|||||||7.95|7.61|7.79|8.26|8.75|8.73|9.18|9.51|10.01|10.04|9.8|9.5|9.31|9.71|10.08|10.18|10.32|10.46|10.75|11.47|11.41|11.83|12.18|12.24|12.5|12.69|13.48|12.66||11.7|11.7|12.4|13.27|13.16|13.31|12.88|12.23|12.15|11.86|11.45
07280|942811|/equities/oriental-s-star|SHANGHAICOMP||7.36|7.41|7.42|7.39|7.33|7.5|7.61|7.5|7.22|7.49|7.7|7.93|8.05|7.91|7.68|7.48|7.42|7.42|7.42|7.45|7.98|8.21|8.17|8.81|8.9|8.29|7.88|7.52|7.59|7.88|7.34|7.35|7.65|7.05|6.59|6.57|6.6|6.61|7.08||||||6.49|5.94|5.77|5.89|5.68|5.77|5.79|5.73|5.58|||5.64|5.75|5.76|5.38|5.2|5.25|5.19|5.27|5.43|5.41|5.55|5.25|5.31|5.29|5.29|5.21|5.46|5.48|5.56|5.79|5.9|5.5|5.54|5.39|5.73|6|6.6|6|5.45|5.62|5.41|5.13|4.86|4.76|4.72|4.62|4.63|4.69|4.85|4.6|4.57|4.5|4.57|4.69|4.69|5.16|5.3|5.06|5.19|5.44|5.39|5.5|5.53|5.54|5.46|5.6|5.65|5.62|5.38|5.43|5.55|5.72|5.77|5.68|6|5.87|6.03|6.04|5.8||5.85|5.99|6.11|6.29|6.62|6.66|6.69|6.78|6.81|6.8|6.84|6.95|6.95|6.98|7.3|7.41|7.48|7.55|7.54|7.66|7.68|7.78|7.99|7.47|7.44||||7.36|7.47|7.63|7.64|7.11|6.66|6.18|6.51|6.56|6.21|6.49|7.3|7.48|7.51|7.59|7.6|7.74|||7.82|7.83|7.74|7.88|7.55|7.52|7.58|7.81|8.06|8.15|8.18|7.69|7.62|7.5|7.43|7.58|7.45|7.12|7.3|7.24|7.38|7.6|8.36|8.11|7.55|8.03|7.79|7.69|7.33|6.8|6.61|6.13|5.75|||||||5.3|5.59|5.89|6.82|7.6|7.56|8.22|8.67|9.6|9.21|8.97|8.64|8.44|9.05|9.18|9.24|10|9.75|10.26|10.36|10.3|10.24|10.39|10.37|10.45|10.56|10.58|10.59||10.53|10.3|10.3|10.32|10.48|10.83|10.81|11.02|11.08|10.9|11.26
07281|100359|/equities/qingshan-paper|SHANGHAICOMP||2.28|2.29|2.23|2.27|2.21|2.26|2.25|2.28|2.21|2.26|2.26|2.3|2.34|2.37|2.4|2.46|2.45|2.43|2.35|2.28|2.35|2.3|2.27|2.21|2.18|2.07|2.04|2.03|2|1.99|1.98|1.97|1.97|1.99|2|2.03|2.06|2.15|2.33||||||2.14|1.96|1.9|1.9|1.81|1.77|1.76|1.75|1.71|||1.72|1.73|1.73|1.72|1.73|1.75|1.75|1.77|1.78|1.79|1.78|1.75|1.75|1.76|1.75|1.75|1.77|1.79|1.83|1.82|1.79|1.78|1.78|1.78|1.78|1.79|1.79|1.8|1.81|1.8|1.77|1.78|1.79|1.73|1.72|1.71|1.69|1.7|1.73|1.71|1.72|1.72|1.72|1.72|1.75|1.77|1.76|1.72|1.72|1.75|1.75|1.77|1.79|1.78|1.75|1.74|1.75|1.75|1.71|1.72|1.76|1.8|1.88|1.89|1.9|1.89|1.9|1.89|1.89||1.89|1.95|2|2|2.05|2.05|2.04|2.05|2.07|2.06|2.08|2.12|2.14|2.17|2.18|2.17|2.17|2.19|2.18|2.16|2.22|2.16|2.17|2.17|2.16||||2.15|2.15|2.1|2.09|2.08|2.08|2.1|2.11|2.11|2.09|2.08|2.15|2.17|2.19|2.19|2.21|2.19|||2.19|2.19|2.15|2.12|2.12|2.15|2.16|2.22|2.19|2.21|2.19|2.19|2.17|2.16|2.14|2.15|2.15|2.12|2.1|2.13|2.1|2.1|2.14|2.15|2.15|2.22|2.19|2.16|2.14|2.12|2.14|2.09|2.1|||||||2.05|1.97|1.98|1.98|2.08|2.1|2.16|2.22|2.28|2.29|2.25|2.2|2.15|2.23|2.27|2.28|2.33|2.34|2.35|2.38|2.36|2.34|2.36|2.36|2.4|2.42|2.45|2.42||2.4|2.38|2.34|2.34|2.36|2.39|2.39|2.39|2.4|2.43|2.47
07282|1024774|/equities/fujian-raynen|SHANGHAICOMP||18.46|18.46|16.78|15.78|15.5|15.52|15.65|15.44|15.15|15.29|15.69|16.11|16.04|16.5|16.4|16.19|15.99|15.3|15.13|14.85|14.95|15.05|15.14|15.31|15.43|15.42|15.35|15.34|15.43|15.73|15.36|14.75|14.6|14.96|14.5|14.82|15.35|16.14|16.16||||||14.76|13.46|12.93|12.84|12.49|12.19|12.23|12.24|12.28|||12.39|12.62|12.61|12.64|12.47|12.64|12.77|12.72|12.75|12.87|12.87|12.45|12.75|12.52|12.8|11.92|12.24|12.5|12.48|13|12.48|12.23|12.08|11.94|12.04|12.11|12.05|12.15|12.01|12.33|12.73|12.84|12.68|12.26|12.22|12.2|11.96|12.41|12.62|12.7|12.67|12.29|12.85|12.77|12.95|13.01|13|12.72|12.67|12.3|12.27|12.62|12.75|12.81|12.98|13.05|12.98|12.88|12.87|13.45|13.47|14.06|13.95|13.86|13.88|13.97|14.35|13.56|13.58||13.47|14.34|13.47|14.05|14.8|14.28|14.14|13.95|14.31|13.72|13.85|14.4|14.28|14.12|14.33|14.22|14.16|13.71|13.79|13.88|14.45|14.75|14.67|15.18|14.78||||14.71|14.73|14.32|14.15|13.99|14.04|14|14.75|14.34|13.04|13.25|13.96|14.47|14.75|15.13|14.61|14.95|||15.15|15.52|15.3|15.34|15.83|15.69|15.16|16.31|16.88|17.21|16.19|16.41|16.37|16.14|16.46|17.19|17.99|18.5|17.58|18.51|16.83|15.95|17.05|15.63|14.75|17|16.72|15.2|13.82|12.56|11.42|10.38|9.44|||||||8.58|8.77|9|10.1|11.46|11.48|12.4|12.76|13.4|13.39|13.39|12.82|12.88|13.75|13.98|13.92|14.36|14.49|14.55|14.78|14.75|14.72|14.97|15.18|15.49|15.54|15.55|15.62||15.58|15.27|15.08|15.09|15.16|15.59|15.44|15.75|15.57|15.6|15.8
07283|996088|/equities/fujian-tianma-science-and-technolog|SHANGHAICOMP||11.82|11.87|11.84|12|11.76|11.95|12.23|12.14|12|12.31|12.73|12.66|12.57|12.93|12.87|13|12.93|12.83|12.62|12.62|12.9|13.25|13.09|13.07|13.14|13.2|12.8|12.9|13|12.18|12.22|12.26|12.13|12.47|12.31|12.64|12.83|13.68|15.17||||||14|12.9|12.34|12.13|11.88|11.73|11.72|11.74|11.63|||11.55|11.65|11.46|11.5|11.73|11.83|11.84|11.63|11.46|11.37|11.3|11.03|11.01|11.09|11.03|10.91|11.33|11.53|11.58|11.63|11.57|11.59|12.02|12.03|11.3|11.31|11.39|11.35|11.53|11.77|12.08|12.12|12.09|12.25|12.25|12.33|11.9|11.79|12.13|12.38|12.15|11.66|12.22|12.28|12.14|12.13|11.98|11.62|11.37|11.77|11.94|12.29|12.49|12.25|11.62|11.95|12.16|12.27|12.76|14.61|13.3|13.02|12.35|12.3|12|11.87|12.07|12.2091|12.3727||12.2636|12.4182|13|12.6818|12.8182|12.9455|13.0545|13.3455|13.4182|13.5091|13.7273|14.0182|14.3545|14.3909|14.0636|13.7727|13.8|13.7091|14.0273|13.7364|13.9364|14.0091|14.0273|13.5727|13.5||||13.5727|13.5909|12.9091|12.3091|12.0364|12.1182|12.0818|12.0909|12.2273|11.6909|12.1818|12.9818|13.1455|13.2909|13.6818|13.6818|13.7455|||13.8364|13.7909|14.0364|13.8091|13.8545|14.1091|13.9909|14.4545|15.1636|15.3636|15.2364|15.3636|15.2909|15.3091|15.5909|15.6364|15.6182|15.8818|15.2455|15|15.2273|14.6636|14.5182|14.7|14.6545|15.1636|14.9636|14.9|14.7727|14.8182|14.9909|14.4909|14.5|||||||14|14.1636|14.0727|14.0273|14.7273|14.3091|14.5545|14.8|15.1727|15.3727|15.0818|13.9182|13.8091|14.3182|14.9091|15|15.7182|15.9364|16.0727|16.4545|15.8727|15.6727|15.6636|16.0727|16.6545|16.7|17.1273|17.4545||16.9091|16.6818|16.7727|16.9636|17.1182|16.8364|16.2182|16.4455|16.5455|16.1364|16.2182
07284|945170|/equities/fujian-torch-electron-tech|SHANGHAICOMP||32.82|33.45|31.53|31.1|29.95|29.87|30.13|29.96|29.41|28.66|28.47|28.85|29.08|31.13|31.2|29.66|29.19|29.5|29.25|27.75|28.4|28.13|27.45|28.5|29.36|29.11|29.2|30.68|29.7|31.45|29.6|29.26|27.5|28.15|26.28|26.39|26.48|27.33|27.85||||||25.32|23.16|21.98|21|20.15|19.95|19.89|19.97|19.95|||19.89|20.2|20.46|21.39|21.48|22|22.05|21.85|21.78|22.28|22.88|22.28|21.25|21.5|22.18|22.19|22.57|22.94|23.75|24|24.26|24.2|23.9|24.02|24.06|24.59|24.8|25.27|25.29|25.58|26.1|26.39|25.64|25.38|25.64|25.2|23.75|24.19|25.08|25.16|24.79|24.73|24.45|24.13|23.92|23.85|23.98|23.2|23.18|23.02|22.7|22.64|23.76|24.61|24.79|25.09|24.04|24.08|24.1|24.22|23.64|24.57|25.24|25.15|25.31|25.6|25.98|26.5|26.1||25.36|25.64|26.53|24.28|25.2|24.87|24.96|24.01|24.19|24|24.78|25.23|25.15|25.6|25.88|25.38|25.31|25.74|25.75|26.2|26.95|26.86|25.18|25.23|23.17||||22.06|22.43|20.99|20.94|21.19|22|21.41|19.65|19.9|20.1|20.54|20.99|21|21.24|21.14|21.56|21.19|||21.5|21.99|21.82|21.32|21.2|21.26|21.7|22.29|22.98|22.53|22.79|23.05|22.76|22.68|22.82|23.21|23.3|22.02|21.7|21.88|21.99|22.13|21.74|21.75|21.24|22.26|22.33|20.74|20.06|19.78|19.97|19.36|19.74|||||||19.55|19.3|18.15|18|19.8|20.12|20.46|21.2|22.13|22.47|22.28|21.98|21.85|22.9|23.19|23.19|24.08|24.38|24.53|24.39|24.37|23.94|23.88|24.58|25.59|25.91|26.56|26.99||26.57|26.63|25.88|26.24|26.55|26.1|25.69|26|25.85|26.18|26.45
07285|100718|/equities/huiquan-brew|SHANGHAICOMP||10.8|10.59|10.48|10.57|10.35|10.47|10.5|10.54|10.37|10.55|10.65|10.73|10.76|10.92|10.8|11.1|10.92|10.76|10.55|10.65|10.66|10.35|10.36|10.95|11.39|10.86|10.4|10.48|10.4|10.25|10.26|10.21|10.22|10.36|10.24|10.31|10.27|10.64|11.67||||||10.79|9.99|9.81|9.58|9.4|9.3|9.24|9.21|9.06|||9.12|9.21|9.28|9.32|9.27|9.43|9.42|9.48|9.55|9.46|9.54|9.47|9.48|9.53|9.46|9.45|9.57|9.59|9.66|9.8|9.7|9.78|9.8|9.75|9.76|9.75|9.72|9.6|9.52|9.55|9.46|9.36|9.3|9.12|9.13|9.23|9.02|9.15|9.37|9.41|9.39|9.41|9.55|9.32|9.3|9.21|8.85|8.48|8.44|8.59|8.62|8.85|8.89|8.89|8.79|8.86|8.88|8.93|8.94|8.84|9.04|9.35|9.54|9.26|9.37|9.54|9.57|9.66|9.61||9.6|9.39|9.6|9.62|9.63|9.74|9.8|9.82|9.94|9.95|9.89|10.03|10.05|10.05|10.02|9.91|9.95|10.02|10.01|9.98|10.2|10.19|10.5|10.09|10.17||||9.75|9.6|9.5|9.44|9.55|9.84|9.4|9.11|9.24|8.97|8.82|9.11|9.48|9.52|9.51|9.51|9.62|||9.66|9.63|9.56|9.36|9.31|9.4|9.34|9.35|9.56|9.59|9.52|9.48|9.39|9.38|9.37|9.26|9.2|8.85|8.69|8.78|8.71|8.7|8.8|8.84|8.82|9.3|9.14|9.23|9.06|8.96|9.1|8.75|8.9|||||||8.58|8.29|8.28|8.2|8.78|8.73|9.3|9.78|10.09|10.32|10.22|9.31|9.39|10.17|10.33|10.25|10.5|10.62|10.67|10.78|10.56|10.5|10.42|10.44|10.57|10.57|10.57|10.55||10.82|10.77|10.62|10.7|10.66|11.17|11.27|10.84|10.88|10.73|11.13
07286|100789|/equities/fuyao-glass|SHANGHAICOMP/EMCONSGROWTH||56.93|57.17|56.94|56.45|56.32|57.19|57.3|57.6|57.49|57.6|58.3|58.12|57.95|59.12|58.1|58.2|58.35|58.15|58.29|57.78|57.67|58.78|59.52|59.71|60.39|61.21|62.26|62.5|61.61|59.1|59.38|57.5|57.23|58.41|58.96|59.19|59.26|58.9|64.02||||||58.33|54.57|52.83|53.48|52.6|52.61|52.55|53|51.96|||49.92|49.23|49.48|48.85|49.12|49.2|48.55|48.59|48.05|48.34|48.25|48.58|47.59|47.33|47.48|47.5|46.66|46.35|45.99|46.62|46.62|45.85|45.46|45.49|45.87|45.8|45.84|45.36|43.14|43.66|43.65|44.92|45.4|46.29|46.25|47.77|47.99|48.51|49.35|49.56|48.9|49.17|48.84|49.25|49.39|49.08|49.73|49.5|48.85|47.98|47.8|47.45|47.32|48.1|48.12|48|48|47.75|46.45|45.85|45.41|45.97|46.53|46.43|46.85|46.9|47.5|47.77|48||47.96|48.64|47.3|46.45|46.49|47.26|47.51|47.68|47.91|47.64|46.48|46.9|47.45|47.89|48.79|49.2|50.78|51.28|51.95|52.18|51|50.2|50.87|51.05|50.88||||50.31|50.16|49.23|45.44|45.39|45.82|46.59|46.52|46.88|45.53|45.95|45.6|45.32|44.97|44.75|44.9|45.48|||44.4|44.62|44.88|43.26|43.35|43.42|43.16|43.5|42.62|42.64|42.87|43.09|44.12|44.18|44.15|44.47|45.25|45.29|44.95|45.41|46.11|46.48|44|43.54|43.43|42.43|42.2|42.5|42.3|41.98|42|41.5|41.29|||||||41.75|41.36|41.54|40.87|39.4|39.3|39.05|39.1|39.15|38.48|37.81|38.18|38.4|39.09|39.68|39.5|39.64|39.38|39|39.46|39.07|39|38.64|38.84|38.85|38.34|38.18|38.39||37.45|37.59|37.55|37.14|37.5|37.65|37.58|37.1|36.95|37.18|37.85
07287|1162043|/equities/fuzhou-rockchip-electronics|SHANGHAICOMP||85.3|85.62|82.35|81.81|82.4|86.24|85.5|85.26|84.88|85.2|89.11|94.3|92.5|95.2|93.67|93.18|91.63|92.6|91.38|87.25|89.1|90.7|91.2|91.5|89.54|90.88|91.62|96.62|96|96.44|87.67|82.75|78.2|82.28|74.8|71.99|76.92|78.62|71.48||||||64.98|59.11|55.31|53.37|52.37|50.2|50.7|51.29|50.01|||50.34|51.37|50.8|50.89|50.57|51.56|52.08|51.93|52.37|53.53|53.95|52.5|52.14|53.2|53.67|53.41|53.68|54.79|55.15|55.88|56.47|57|56.82|56.74|56.37|57.9|57.49|57.57|58.44|60.3|61.93|62.88|62.6|60.58|61.29|62.35|64.25|66.18|67.41|68.98|69.45|67.35|68.8|69.3|69.6|68.77|67.84|63.03|61.95|58.62|57.57|58.88|59.08|58.09|59.5|60.13|61.61|58.2|59.2|61.47|60.27|61.17|60.46|60.54|60.92|59.86|59.9|60|60.49||57.1|57.75|57.9|57.67|58.37|57.66|56.73|56.16|56.94|54.69|54.99|56.68|56.75|57.43|56.15|55|55.59|56.89|59.53|60.11|59.46|58.66|58.15|59.09|59.6||||58.12|58.5|56.54|55.12|54.8|54.25|53.59|53.44|54.85|54.03|53.29|53.85|51.94|48.44|48.67|48.78|49.88|||50.6|50.99|51.28|50.41|50.19|51.32|52.8|53.53|55.85|56.83|56.17|56.35|56|54.53|55.11|56.3|56.85|54.75|54.3|55.5|54.9|55.74|55.7|55.5|53.84|54.58|53.88|52.46|52.04|51.92|51.83|51.83|54.5|||||||54.04|49.13|44.83|43.74|46.65|46.99|48.49|50.45|53.05|53.09|53.48|54.25|52.8|53.74|54.76|54.15|55.62|56.11|56.78|56.4|56.88|56.78|57|58.4|60.55|60.86|62.35|63.58||63.78|63.12|61.18|62.38|63.11|63.38|63.97|65.2|65.91|66|68.01
07288|996082|/equities/g-bits-network-technology-xiamen-co|SHANGHAICOMP/EMCONSGROWTH||209.57|213.87|205.2|203.79|199|207.62|207.8|209.47|204.99|216.99|222.6|226.28|224.26|220.3|220.25|218.86|218.65|216.88|205.84|201.27|204.72|207.9|210.47|214.79|214.5|217|226.99|230.88|244.43|247.84|233|230.87|231.51|234.49|230|246.86|254.02|255.43|268.62||||||244.2|226.37|211.09|208.88|205.52|206.88|202.39|201.98|192.22|||194.52|206.69|209.5|205.96|200.99|204.5|205.97|197.5|199|197.4|199.31|186.96|181.37|183|175.99|178.38|181.98|187.45|188.79|195.1|198|204.86|198.79|184.67|186.32|192.5|194|195.74|185.05|179.3|165.85|168.87|166.47|157.94|159.99|161.36|160.5|159.02|165.68|164.28|162.35|161.33|162.6|159.48|158.31|159.49|159.95|163.5|168.5|171.92|173.09|176.3|178.78|178.86|179.07|182.85|182|183.5|180.64|183.65|185.36|194.66|186.06|187.24|187.29|189.5|190.75|191.7|190.31||187.6|192.29|195.41|187.52|185.8|186|184.35|185.7|184.58|186.68|189.8|192.28|196|198.5|195.28|196.05|197.5|199.46|198.99|195.15|199.28|198.65|201.58|201.74|201||||197.49|199.94|187.8|179.47|173.31|174.77|172.88|171.76|175.5|174.79|175.4|177|172.66|179.38|181.95|182.6|186|||189.5|195.99|196.65|192.55|199.49|199.49|204.87|217.8|223.3|229.8|226.62|225.94|219.88|212.78|218|221.98|215.5|210.37|207.97|215.5|213.7|215.56|217.14|218.98|218.38|230.37|218.43|204.59|204.45|202.47|206.19|199.04|203.11|||||||201.04|195.99|186|178.16|191|186.34|190.3|195.57|204.5|211.31|206.6|207|207.87|216|217.5|205.5|211.81|214.14|216.99|221.11|223.4|223|229.5|232.83|238.7|244.99|248.1|251.5||248.38|245.99|242.88|241.8|234.96|267.59|268.39|274.88|276.67|274.46|278.86
07289|1164174|/equities/gan-lee-pharmaceuticals|SHANGHAICOMP||46.73|46.05|45.6|45.54|45.15|46.76|47.09|47.29|46.39|46.8|47.5|48.41|50.29|51.76|50.14|50.4|49.98|49.34|49.69|49.04|49.13|49.59|49.88|50.43|51.3|51.73|52.4|53|50.49|50.05|49.5|49.41|51.28|49.39|47.68|48.66|51.1|52.5|53.67||||||49.39|44.97|42.36|41.07|39.66|38.59|39.05|39.66|38.41|||38.86|39.47|39.38|39.44|39.8|40.92|40.43|39.77|39.65|41.34|41.67|41.18|39.6|39.5|39.85|42.03|42.43|42.26|43.08|43.45|43.14|43.42|43.11|43.09|43.21|44.08|44.14|44.8|44.35|45.09|45.5|45.3|44.84|42.3|42.51|42.79|42.84|43.63|45.2|45.76|46.06|45.5|45.71|45.73|45.95|46.75|46.5|46.2|45.33|44.59|44.1|43.25|46.6|47.29|47.16|47.07|48.67|49.9|49.85|51.37|51.08|49.2|49.18|48|47.37|47.96|48.9|48.86|48.28||48.17|49.5|50.33|49.75|49.96|49.28|49|47.63|47.56|47.35|48.09|47.96|48.18|48.7|49.43|49.13|49.38|49.18|50.35|49.32|50.46|50.49|51.07|51.75|52.23||||52.3|50.01|49.31|48.85|49.84|47.99|44.66|43.21|43.6|44.04|44.81|45.13|44.43|43.98|44.31|44.41|45.37|||46.93|47.5|44.09|40.37|40.6|40.52|40.84|41.97|42.42|43.2|43.19|43.5|43.62|43.79|44.49|43.5|43.25|41.97|41.37|41.64|42.24|42.96|44.01|43.1|43.1|45.02|43.39|43.59|42.8|42.28|42.45|43.15|40.6|||||||40.36|40.05|36.41|34.72|37.19|37.71|38.59|40.1|41.5|42.15|41.94|41.06|41.07|43.25|44.4|43.87|45.27|45.64|45.94|46.53|46.57|48.06|48.68|48.94|51.38|51.41|51.85|52.77||53.47|52.69|52.95|54|52.37|51.89|52.3|53.68|52.69|53.33|54.02
07290|994613|/equities/ganso-co-ltd|SHANGHAICOMP||14.8|14.45|14.29|14.31|14.18|14.29|14.27|14.09|14|14.03|14.06|14.24|14.07|14.25|14.13|14.46|14.38|13.84|13.84|13.8|13.5|13.62|13.67|13.82|13.61|13.09|12.84|12.92|12.85|12.8|12.79|12.74|12.7|12.79|12.96|13.04|13.13|13.8|15.52||||||14.31|13.44|12.98|12.66|12.16|11.72|11.74|11.8|11.54|||11.73|12.06|12|12.22|12.35|12.66|12.7|12.87|12.81|12.87|12.83|12.48|12.48|12.52|12.56|13.2|13.92|13.93|14.05|14.13|14.14|14.25|14.4|14.41|14.44|14.52|14.58|14.5|14.47|14.46|14.41|14.52|14.5|14.15|14.34|14.35|14.22|14.33|14.52|14.65|14.7|14.62|14.64|14.64|14.78|14.97|14.88|14.74|14.52|14.72|14.72|14.97|15.19|15.18|15.17|15.2|14.97|14.97|14.75|14.83|14.84|15.01|15.04|15.04|15.04|15.1|15.23|15.25|15.2||15.24|15.15|15.38|15.45|15.68|15.62|15.41|16.69|16.62|16.68|16.82|16.77|16.85|16.77|16.84|16.58|16.55|16.74|16.75|16.58|16.88|16.76|16.68|16.88|16.64||||16.43|16.59|16.66|16.74|16.75|16.84|16.94|16.85|16.93|16.62|16.05|16.14|16.22|16.33|16.4|16.44|16.6|||16.6|16.7|16.58|16.35|16.35|16.74|16.88|17.65|17.58|17.59|17.42|17.37|17.26|17.17|17.24|17.44|17.45|17.3|17.2|17|16.96|16.95|16.95|17.15|17.19|17.26|16.96|17.08|17.44|17.36|17.51|17.15|16.83|||||||16.59|15.73|15.83|15.88|16.68|16.84|17.23|17.7|18.36|18.28|18.01|17.45|17.33|18.58|18.93|19.09|19.54|19.51|19.36|19.2|18.89|18.75|18.73|18.6|18.75|18.62|18.41|18.29||18.25|17.84|17.64|17.45|17.57|17.69|17.62|17.77|17.87|17.87|18.16
07291|1052653|/equities/gansu-guofang-industry|SHANGHAICOMP||5.37|4.88|4.76|4.74|4.69|4.84|4.78|4.66|4.54|4.65|4.7|4.81|4.96|5|4.92|5.35|4.99|4.59|4.49|4.45|4.57|4.48|4.58|4.7|4.59|4.45|4.47|4.5|4.46|4.41|4.44|4.43|4.47|4.74|5.16|5.19|4.72|4.56|4.99||||||4.54|4.15|4.05|4.12|3.8|3.69|3.69|3.68|3.58|||3.7|3.69|3.71|3.8|3.82|3.99|3.63|3.59|3.62|3.64|3.62|3.51|3.6|3.52|3.53|3.48|3.56|3.56|3.6|3.63|3.68|3.68|3.68|3.66|3.73|3.89|3.91|3.92|3.98|3.81|3.72|3.73|3.72|3.61|3.54|3.52|3.47|3.5|3.6|3.58|3.61|3.63|3.67|3.65|3.71|3.78|3.76|3.64|3.67|3.76|3.79|3.92|4.16|3.85|3.75|3.76|3.79|3.77|3.73|3.71|3.83|3.92|4.13|4.11|4.12|4.11|4.06|4.05|4.04||4.06|4.03|4.08|4.16|4.28|4.31|4.26|4.31|4.37|4.4|4.43|4.54|4.55|4.62|4.69|4.69|4.73|4.71|4.72|4.83|4.94|5|4.8|4.81|4.84||||4.94|5.25|4.94|4.54|4.47|4.42|4.48|4.63|4.92|4.98|5.07|5.68|6.03|5.66|5.8|5.29|5.48|||5.02|5|4.99|4.91|4.92|4.98|5.03|5.3|5.61|5.21|5.16|5.35|5.42|4.93|4.67|4.47|4.45|4.4|4.33|4.56|4.34|4.4|4.33|4.33|4.28|4.61|4.8|4.51|4.3|4.12|4.15|3.89|3.84|||||||3.64|3.61|3.75|4.14|4.45|4.48|4.78|4.97|5.22|5.27|5.17|5.06|4.97|5.38|5.58|5.84|6.28|6.37|6.65|7.3|6.64|6.04|5.51|5.42|5.53|5.5|5.43|5.4||5.27|5.25|5.17|5.16|5.27|5.43|5.39|5.52|5.57|5.65|5.71
07292|100694|/equities/gansu-mogao|SHANGHAICOMP||6.66|6.32|6.24|6.25|6.13|6.37|6.18|6.2|5.85|6.04|6.16|6.33|6.45|6.49|6.33|6.29|6.29|6.14|6.11|6.2|6.48|6.82|7.15|7.51|6.83|7.79|7.08|6.81|6.4|6.53|6.25|6.39|6.21|6.34|6.03|6.09|6.03|6.42|6.98||||||6.46|5.92|5.83|6.15|6.22|6.46|6.71|6.3|6.06|||6.19|5.63|5.25|5.57|5.39|5.17|5.45|5.81|5.35|5.37|5.37|4.88|4.44|4.2|4.22|4.11|4.15|4.16|4.31|4.17|4.19|4.24|4.26|4.27|4.35|4.31|4.19|4.18|4.11|4.15|4.18|4.24|4.1|4.01|3.93|3.91|3.87|3.91|4.08|4.02|3.97|3.96|4.05|4.04|4.17|4.25|4.24|4.23|4.41|4.89||4.7|4.56|4.34|4.13|4.07|4.05|3.94|3.96|3.94|4.12|4.28|4.44|4.23|4.57|4.99|5.05|5.06|4.86||4.76|5|5.36|5.45|5.79|6.22|6.36|6.54|6.48|6.38|6.5|6.4|6.42|6.21|6.11|5.92|5.83|5.68|5.41|5.34|5.49|5.64|5.63|5.54|5.35||||5.32|5.13|4.96|4.92|4.9|4.98|4.85|4.72|5.01|5.04|5.27|5.6|5.88|5.77|5.74|5.78|5.95|||5.98|5.97|6.27|6.04|6|5.93|5.88|6.03|5.92|5.83|5.88|5.96|5.88|5.83|5.77|5.6|5.61|5.59|5.56|5.62|5.63|5.54|5.42|5.22|5.23|5.53|5.43|5.38|5.41|5.16|4.91|4.68|4.46|||||||4.27|4.41|4.45|4.51|4.89|5.11|5.58|5.76|5.93|5.91|5.83|5.68|5.65|5.84|5.88|5.87|6.07|6.2|6.15|6.13|6.06|6.04|6.02|6.08|6.2|6.16|6.14|6.22||6.07|5.95|5.84|5.85|5.88|5.93|5.93|5.84|5.85|5.93|5.87
07293|100839|/equities/qilianshan|SHANGHAICOMP||9.55|9.46|9.42|9.38|9.47|9.63|9.62|9.63|9.69|9.9|9.93|9.95|10.02|10.07|10.11|10.49|10.43|10.54|9.77|9.66|9.77|9.73|9.85|10.07|9.98|9.75|9.83|9.93|9.75|9.78|9.78|9.84|9.9|9.78|9.87|9.99|10.3|10.12|10.99||||||10.1|9.28|9.03|8.9|8.65|8.25|8.24|8.25|8.03|||8.04|8.08|7.96|7.97|7.94|8.15|8.14|8.29|8.42|8.62|8.74|8.58|8.63|8.72|8.8|8.5|8.57|8.62|8.83|8.92|9.02|9.06|9.18|8.98|9.06|9.15|9.06|9.08|9.15|9.24|9.33|9.29|9.14|8.87|8.86|8.87|8.76|8.87|9.03|9.19|9.17|9.08|9.15|9.14|9.09|9.17|9.2|9.12|8.98|8.77|8.77|8.9|8.93|9.04|9.07|9.03|9.03|9.05|8.99|9.2|9.3|9.52|9.68|9.32|9.21|9.18|9.29|9.62|9.73||9.79|9.84|10|9.97|9.77|9.77|9.77|9.9|9.99|10.07|10.2|10.58|10.74|10.8|10.92|11.21|10.98|10.71|10.59|10.59|10.82|10.88|10.92|11.15|11.03||||11.44|11.66|12.25|11.83|11.86|12.03|12.49|12.24|11.88|11.48|11.03|10.14|10|10.01|9.88|9.97|10.01|||10.09|10.18|10.15|9.8|9.52|9.72|9.9|9.99|9.99|10.06|10.03|10.19|10.08|9.98|9.96|9.97|10.06|9.93|9.83|9.85|9.7|9.73|9.86|9.9|9.79|9.96|9.91|9.65|9.55|9.65|9.79|9.7|9.83|||||||9.71|9.39|9.13|8.71|9.15|9.11|9.39|9.72|9.94|9.52|9.17|8.62|8.33|8.63|8.7|8.94|9.16|9.23|9.25|9.24|9.16|9.13|9.32|9.54|9.66|9.76|10.05|10.08||10.18|10.24|10.25|10.2|10.19|10.23|10.13|10.15|10.35|10.18|10.18
07294|100364|/equities/yasheng-indust|SHANGHAICOMP||3.09|3.06|2.99|3.03|3.01|3.11|3.18|3.2|3.09|3.05|3.08|3.1|2.96|2.98|2.99|3.07|3.07|2.99|2.88|2.85|2.93|2.88|2.83|2.86|2.87|2.74|2.74|2.73|2.74|2.72|2.7|2.69|2.72|2.7|2.69|2.73|2.75|2.87|3.08||||||2.84|2.62|2.55|2.51|2.43|2.37|2.38|2.4|2.36|||2.39|2.38|2.38|2.41|2.43|2.43|2.44|2.47|2.43|2.46|2.46|2.43|2.43|2.43|2.43|2.38|2.38|2.41|2.46|2.47|2.45|2.46|2.45|2.46|2.47|2.51|2.5|2.48|2.49|2.49|2.47|2.48|2.47|2.41|2.38|2.37|2.35|2.36|2.42|2.43|2.45|2.45|2.44|2.42|2.45|2.47|2.44|2.39|2.41|2.42|2.44|2.49|2.54|2.51|2.44|2.41|2.4|2.39|2.37|2.41|2.43|2.41|2.44|2.44|2.44|2.44|2.44|2.44|2.45||2.46|2.51|2.54|2.56|2.61|2.63|2.63|2.65|2.66|2.69|2.72|2.71|2.73|2.75|2.77|2.75|2.76|2.75|2.77|2.79|2.85|2.84|2.72|2.71|2.71||||2.69|2.68|2.64|2.65|2.63|2.64|2.65|2.64|2.6|2.58|2.63|2.71|2.76|2.77|2.81|2.8|2.83|||2.79|2.76|2.76|2.73|2.72|2.73|2.75|2.77|2.8|2.81|2.8|2.83|2.87|2.88|2.8|2.75|2.71|2.68|2.69|2.7|2.69|2.72|2.74|2.74|2.73|2.79|2.72|2.73|2.78|2.85|2.65|2.59|2.58|||||||2.55|2.48|2.52|2.48|2.6|2.61|2.67|2.76|2.77|2.77|2.7|2.62|2.55|2.65|2.68|2.71|2.77|2.78|2.79|2.8|2.78|2.76|2.76|2.77|2.81|2.81|2.81|2.81||2.79|2.78|2.74|2.75|2.77|2.79|2.79|2.82|2.83|2.92|2.92
07295|100889|/equities/gd-power|SHANGHAICOMP||4.62|4.61|4.6|4.59|4.73|4.84|4.84|4.8|4.82|4.87|4.83|4.9|4.86|4.91|4.9|4.97|4.89|4.9|4.9|4.88|4.89|4.87|4.94|5.03|5.03|5.16|5.25|5.28|5.26|5.16|5.17|5.2|5.15|5.25|5.31|5.35|5.41|5.35|6.02||||||5.54|5.12|5.11|5.22|5.14|5.06|4.91|4.9|4.88|||4.9|4.89|5.01|5.1|5.22|5.29|5.33|5.35|5.5|5.5|5.44|5.54|5.6|5.44|5.44|5.49|5.5|5.5|5.59|5.6|5.63|5.66|5.65|5.55|5.55|5.53|5.58|5.61|5.54|5.58|5.61|5.67|5.68|5.84|5.82|5.73|5.81|5.87|5.75|5.8|5.82|5.8|5.92|5.97|5.94|6.08|5.98|5.89|6.09|6.08|5.99|6.12|6.1|6.07|6.15|6.01|5.89|5.9|5.91|5.92|5.92|5.9|5.85|5.8|5.9|6|6.11|5.98|6.02||5.99|5.98|5.74|5.58|5.5|5.47|5.47|5.46|5.54|5.48|5.41|5.21|5.3|5.25|5.27|5.26|5.33|5.47|5.42|5.4|5.31|5.2|5.23|5.3|5.27||||5.15|5.03|5.03|5.05|5.15|5.03|5.07|5.07|5.3|5.23|5.24|5.39|5.35|5.3|5.27|5.21|5.22|||5|5.05|5.07|5.07|5.01|5.06|5.05|5.09|5.04|5.04|5.12|5.17|5.23|5.12|5.01|4.98|5.06|5.19|5.09|5.02|5|4.98|4.8|4.71|4.73|4.76|4.69|4.79|4.85|4.77|4.71|4.71|4.65|||||||4.43|4.46|4.51|4.53|4.54|4.51|4.54|4.45|4.46|4.35|4.28|4.16|4.07|4.09|4.18|4.17|4.26|4.24|4.26|4.27|4.28|4.33|4.3|4.34|4.4|4.38|4.37|4.32||4.21|4.34|4.32|4.24|4.21|4.23|4.21|4.25|4.2|4.24|4.24
07296|101023|/equities/gem-year-ind|SHANGHAICOMP||4.5|4.48|4.43|4.52|4.47|4.58|4.56|4.49|4.49|4.6|4.55|4.7|4.73|4.72|4.6|4.67|4.63|4.88|5.03|4.76|4.84|4.4|4|3.75|3.72|3.6|3.59|3.67|3.61|3.47|3.47|3.48|3.46|3.48|3.51|3.58|3.68|3.77|3.94||||||3.63|3.36|3.26|3.25|3.15|3.08|3.07|3.09|2.96|||2.98|2.98|2.97|2.96|2.99|2.95|2.96|2.97|2.95|2.97|2.97|2.9|2.92|2.92|2.93|2.89|2.96|3|3.07|3.11|3.07|3.06|3.08|3.08|3.06|3.09|3.09|3.17|3.24|3.31|3.65|3.33|3.03|2.97|2.91|2.87|2.84|2.81|2.88|2.86|2.92|2.79|2.84|2.85|2.89|2.94|2.92|2.82|2.85|2.93|2.94|2.97|3.02|2.99|2.95|2.97|3|2.97|2.92|2.91|2.99|3.08|3.19|3.15|3.08|3.09|3.13|3.11|3.1||3.12|3.21|3.3|3.41|3.59|3.62|3.56|3.59|3.6|3.59|3.64|3.68|3.73|3.79|3.84|3.79|3.77|3.76|3.76|3.78|3.78|3.79|3.84|3.86|3.79||||3.75|3.71|3.61|3.58|3.52|3.5|3.52|3.65|3.56|3.56|3.63|3.84|3.99|3.88|3.88|3.87|3.9|||3.96|3.96|4.05|3.82|3.77|3.8|3.82|3.89|3.99|3.98|3.96|3.99|3.98|3.92|3.95|3.94|3.97|4.02|4.03|4.07|3.7|3.72|3.82|3.81|3.75|3.98|3.93|3.94|3.82|3.7|3.72|3.59|3.65|||||||3.42|3.37|3.47|3.74|4.01|4.1|4.34|4.49|4.59|4.59|4.5|4.36|4.31|4.56|4.65|4.78|4.89|4.92|4.9|4.93|4.9|4.91|4.9|4.91|5.02|4.96|4.97|4.96||4.93|4.81|4.73|4.79|4.8|4.86|4.85|4.87|4.87|4.93|4.91
07297|100580|/equities/gemdale|SHANGHAICOMP||5.99|5.67|5.61|5.42|5.32|5.62|5.41|5.43|5.39|5.56|5.54|5.94|6.07|6.22|6.12|6.74|6.76|6.5|6.3|6.16|6.49|6.41|6.09|5.81|5.73|5.66|5.7|5.88|5.66|5.61|5.59|5.9|5.91|5.65|5.45|5.19|5.21|5.3|6.02||||||5.47|4.97|4.52|4.4|4.24|4.12|4.15|4.11|3.85|||3.64|3.69|3.71|3.67|3.72|3.79|4|4.05|3.83|3.59|3.52|3.25|3.27|3.45|3.57|3.48|3.56|3.53|3.7|3.69|3.67|3.63|3.33|3.36|3.47|3.54|3.36|3.09|3.12|3.19|3.1|3.21|3.17|3.01|2.98|3.02|2.97|3.09|3.19|3.25|3.24|3.29|3.34|3.27|3.28|3.43|3.28|3.21|3.31|3.41|3.46|3.56|3.66|3.68|3.67|3.55|3.63|3.49|3.58|3.5|3.62|3.74|3.82|3.88|4.03|4.16|4.14|4.09|4.2||4.21|4.2|4.37|4.49|4.21|4.39|4.56|4.7|4.98|4.99|5.2|5.38|5.56|5.12|5.01|4.57|4.27|4.15|3.99|3.94|4.08|3.97|3.88|4|4.19||||4.1|3.73|3.41|3.26|3.22|3.25|3.25|3.27|3.31|3.3|3.31|3.34|3.43|3.46|3.6|3.62|3.66|||3.76|3.83|3.86|3.83|3.89|4.01|4.04|4.1|4.05|4.13|4.02|4.07|4.11|4.18|4.17|4.2|4.33|4.02|3.94|4.04|4.06|4.09|4.24|4.34|4.34|4.45|4.36|4.35|4.37|4.3|4.43|4.14|4.04|||||||4.05|3.88|3.9|4.05|4.27|4.1|4.23|4.39|4.59|4.6|4.3|4.12|4|4.06|4.14|4.1|4.14|4.2|4.22|4.24|4.24|4.2|4.22|4.27|4.32|4.32|4.35|4.39||4.49|4.48|4.24|4.28|4.35|4.42|4.43|4.49|4.57|4.72|4.79
07298|100870|/equities/hainan-zhenghe|SHANGHAICOMP||3.14|3.18|3.15|3.05|3.05|3.16|3.01|3.03|2.99|3.41|3.43|3.12|2.84|2.62|2.68|2.75|2.76|2.62|2.56|2.46|2.5|2.49|2.44|2.47|2.48|2.39|2.38|2.42|2.42|2.28|2.3|2.31|2.31|2.4|2.48|2.55|2.57|2.67|2.67||||||2.43|2.21|2.17|2.21|2.07|2.05|2.05|2.07|2.07|||2.11|2.1|2.11|2.11|2.14|2.16|2.16|2.2|2.24|2.26|2.29|2.26|2.27|2.3|2.31|2.26|2.28|2.34|2.35|2.39|2.42|2.42|2.43|2.46|2.44|2.46|2.47|2.45|2.51|2.45|2.48|2.53|2.5|2.48|2.49|2.51|2.47|2.52|2.57|2.56|2.57|2.59|2.59|2.62|2.62|2.67|2.65|2.66|2.61|2.59|2.62|2.68|2.65|2.68|2.71|2.71|2.84|2.78||2.65|2.63|2.58|2.6|2.59|2.63|2.64|2.64|2.63|2.6||2.56|2.61|2.63|2.62|2.75|2.78|2.77|2.76|2.78|2.69|2.69|2.59|2.62|2.65|2.66|2.68|2.7|2.71|2.71|2.68|2.7|2.73|2.71|2.72|2.73||||2.78|2.8|2.76|2.72|2.83|2.72|2.74|2.72|2.69|2.6|2.55|2.61|2.67|2.75|2.76|2.8|2.84|||2.82|2.84|2.79|2.72|2.6|2.67|2.7|2.71|2.67|2.64|2.61|2.53|2.43|2.45|2.38|2.38|2.4|2.4|2.41|2.38|2.36|2.29|2.29|2.26|2.24|2.31|2.28|2.29|2.28|2.27|2.31|2.29|2.3|||||||2.23|2.21|2.17|2.17|2.29|2.37|2.49|2.46|2.47|2.38|2.3|2.25|2.24|2.34|2.35|2.39|2.44|2.47|2.55||2.44|2.42|2.43|2.48|2.5|2.52|2.53|2.52||2.49|2.51|2.5|2.45|2.54|2.59|2.55|2.62|2.6|2.55|2.57
07299|1031221|/equities/getein-biotech|SHANGHAICOMP||9.15|9.1|9.16|9.2|8.99|9.14|9.24|9.26|9.03|8.75|8.78|8.94|9.08|9.18|8.91|9.07|9.05|8.66|8.62|8.48|8.75|8.67|8.48|8.73|8.63|8.53|8.58|8.5|8.42|8.34|8.41|8.36|8.26|8.67|8.27|8.49|8.79|9.2|9.74||||||8.98|8.35|8.04|7.44|7.2|7.04|7.13|7.15|7.2|||7.36|7.47|7.44|7.5|7.58|7.64|7.62|7.62|7.66|7.75|7.65|7.57|7.48|7.55|7.37|7.61|7.66|7.64|7.94|8.26|8.2|8.02|7.85|8|8.05|7.94|7.98|7.95|7.92|7.92|7.97|7.82|7.7|7.4|7.43|7.44|7.42|7.44|7.74|7.72|7.67|7.6|7.53|7.54|7.8|7.82|7.76|7.58|7.56|7.76|7.78|7.74|7.83|7.96|7.9|7.96|8.07|8.06|7.84|8.12|8.19|8.27|8.32|8.34|8.41|8.49|8.59|8.61|8.56||8.55|8.66|8.82|8.81|9.06|9.05|9.02|8.97|9.02|9.1|9.12|9.28|9.34|9.32|9.48|9.54|9.59|9.65|9.72|9.78|9.99|10.05|10.09|9.92|9.91||||9.43|9.24|9.08|9.08|8.79|8.81|8.74|8.78|8.84|8.7|8.66|9|9.17|9.26|9.5|9.44|9.39|||9.45|9.41|9.41|9.35|9.32|9.94|9.08|9.21|9.4|9.48|9.55|9.57|9.25|9.08|9.2|9.1|9.1|8.89|8.71|8.85|8.86|9.02|9.17|9.05|9.05|9.56|9.38|9.39|9.27|9.12|9.12|8.98|9.14|||||||8.79|8.42|8.16|8.21|8.72|8.83|9.15|9.37|9.75|9.83|9.74|9.48|9.34|9.81|10.02|10.18|10.49|10.55|10.59|10.66|10.63|10.75|10.82|10.97|11.12|11.08|11.17|11.14||11.04|10.94|10.81|10.79|10.86|11.01|11.14|11.13|11.13|11.25|11.31
07300|997894|/equities/gigadevice-semiconductor-beijing|SHANGHAICOMP||87.32|86.45|85|84.37|85.44|88.98|89.17|88.92|88.95|90.33|94.23|95.9|96.8|99.49|99.69|99.29|97.18|101.26|92.74|90.89|89.9|90.8|90.44|91.84|91.64|90.3|89.55|89.55|90.48|93.09|90|85.2|84.47|88.45|86.28|87.89|94.77|101.14|97.21||||||88.44|80.43|75.28|71.54|68.41|66.46|66.02|66.35|66|||67.08|68.46|68.09|68.4|68.79|69.59|70.05|69.88|70.67|72.38|72.93|71.05|70.74|71.56|72.88|73.5|74.74|78.57|79.8|79.79|80.09|80.27|79.31|79.16|78.65|79.5|78.15|78.4|79.48|82.5|86.07|87.67|86.05|83.66|85.17|85.52|86.25|90.01|94.66|96.71|97.29|95.9|98.19|98.6|98.35|98.2|99.86|97.92|97|93.59|92.5|93.99|92.5|94.01|95.99|96.24|96.46|93.8|93.5|96.62|95|95.6|97.15|95.49|94.99|90.68|91.33|88.68|87.58||85.3|86.2|86.84|86.78|87.02|84.99|82.98|81.98|85.16|81.52|81.88|83.6|83.42|84.33|83.39|83|84.5|86.79|87.2|87.57|85.5|83.5|84|86.99|82.93||||80.6|80.97|79.68|79.27|78.32|76.3|76.17|75.5|77.4|75.76|72.68|73.78|76.24|72.33|70.26|70.89|72|||73.87|74.01|72.67|72.74|73.46|76.23|79.66|77.42|82.43|82.32|77.85|79.95|78.5|77.76|78.62|80.4|82.09|74.8|72.48|74.2|74.25|75.69|76.66|76.66|73.3|75.6|74.63|72.82|73.31|73.04|71.6|72.02|68.99|||||||68.53|63.57|62|60|64.07|65.69|65.81|67.29|69.3|72|74.3|73.94|74|75.5|76.49|76.18|76.78|76.92|78.3|77.67|78.16|77.88|78.79|79.88|82.25|85.86|89.9|92.4||93.5|93.27|92|91.1|91.73|93.95|92.85|93.97|95|93.79|95.76
07301|100413|/equities/s-giti-tire|SHANGHAICOMP||17.12|17.15|17.07|17.69|19.77|19.19|18.28|17.41|16.58|15.79|15.04|14.6|14.59|14.68|14.55|14.68|14.67|14.49|14.44|14.59|14.05|13.95|13.74|14.15|14.25|13.9|13.84|13.85|13.87|13.72|13.68|13.4|13.32|13.51|13.55|13.75|14.01|14.5|14.7||||||14|13.35|13.09|13.05|12.79|12.39|12.42|12.43|12.46|||12.6|12.78|12.83|12.87|12.98|13.16|13.21|13.24|13.31|13.48|13.64|13.51|13.65|13.84|13.45|13.31|13.35|13.39|13.64|13.6|13.65|13.69|13.5|13.58|13.53|13.58|13.18|13.2|12.85|12.96|13.03|13.08|13.18|12.97|13.28|13.29|13.16|13.37|13.55|13.62|13.54|13.55|13.67|13.7|13.81|13.84|13.89|13.7|13.7|13.82|14|14.06|14.05|14|14.04|14.09|14.26|14.21|14.03|14.39|14.39|14.45|14.51|14.6|14.14|14.08|14.19|14.18|14.07||13.93|13.95|14.06|14.1|14.4|14.73|15.04|15.13|15.28|15.15|15.18|15.42|15.47|15.3|15.43|14.97|15.06|14.95|15.09|15.28|15.61|15.65|15.37|15.38|15.37||||15.28|15.27|15.55|15.62|15.55|15.59|15.63|15.63|15.22|14.86|14.88|15.09|14.88|14.64|14.93|14.82|15.02|||14.93|14.44|14.08|14.05|13.89|14.08|14.06|13.94|14.07|14.2|14.24|14.44|13.94|13.65|13.64|13.67|13.69|13.78|13.79|13.65|13.18|13.06|13.15|13.27|13.27|13.67|13.58|13.51|13.36|13.19|13.38|13|12.93|||||||12.31|12.24|12.38|12.44|13.35|13.5|14.07|14.4|14.53|14.74|14.28|13.81|13.62|14.19|14.43|14.68|14.98|15.06|14.62|14.85|14.66|14.57|14.47|14.57|14.95|14.95|15.06|15.11||14.94|14.89|14.57|14.65|14.7|14.89|14.95|14.91|14.77|14.93|14.94
07302|100708|/equities/gaochun-ceram|SHANGHAICOMP||20.51|21.13|21.06|20.38|19.88|20.77|21.35|20.38|19.14|19.05|19.4|19.66|19.74|20.69|20.94|20.89|19.75|20.7|19.94|18.28|18.25|18.38|17.55|17.9|18.2|18.45|18.28|19|18.48|18.2|16.99|16|15.74|16.1|15.81|16.2|16.59|17.08|16.95||||||15.49|14.24|13.79|13.51|13.23|12.9|12.76|12.85|12.68|||12.68|12.83|12.74|12.8|12.78|13.05|13.05|12.95|13.04|13.09|13.25|13.05|12.86|13.11|13.24|12.62|12.67|12.8|12.98|13.14|13.3|13.47|13.47|13.47|13.44|13.73|13.75|13.96|13.9|14.04|14.25|14.24|13.78|13.39|13.45|13.25|12.69|12.84|13.06|13.18|13.08|12.81|13.08|13.07|13.27|13.35|13.39|13.44|13.4|13.23|13.25|13.48|13.59|13.84|13.81|13.81|13.7|13.64|13.6|14|14.14|14.65|14.65|14.73|14.63|14.39|14.3|14.25|14.12||14.2|14.47|14.68|14.38|14.54|14.26|14.16|14.26|14.35|14.19|14.43|14.81|14.76|15.13|15.19|14.9|14.6|14.41|14.28|14.41|14.8|14.77|14.47|14.58|14.48||||14.56|14.69|14.74|14.78|15.09|14.83|15.05|14.05|14.05|13.4|13.22|13.5|13.24|13.28|13.36|13.6|13.83|||14.05|14.2|14.6|14.54|14.05|13.31|13.74|14.19|14.68|14.61|14.26|14.32|13.98|13.32|13.43|13.59|13.62|13.12|12.83|12.9|12.92|12.92|13|12.95|12.79|13.06|12.88|12.63|12.55|12.54|12.67|12.11|12.42|||||||12.3|11.7|10.84|10.51|11.2|11.41|11.8|12.25|12.47|12.6|12.53|11.8|11.71|12.23|12.38|12.45|12.75|12.84|13|13.09|13.01|12.92|13.01|13.28|13.6|13.78|13.89|14.06||13.86|13.81|13.57|13.59|13.79|13.68|13.45|13.5|13.58|13.89|14.06
07303|100433|/equities/gold-seed-wine|SHANGHAICOMP||14.45|14.54|14.68|14.5|14.28|14.22|14.24|14.38|13.8|14.1|14.42|14.78|15.08|15.31|14.97|15.98|15.96|14.78|14.25|14.15|13.18|12.9|12.98|13.59|13.71|13.35|13.65|14|13.36|12.96|13.1|12.81|12.98|13.23|13.16|13.41|13.96|14.7|16.08||||||14.62|13.29|12.08|11.35|11.1|10.77|10.73|10.87|10.15|||10.39|10.52|10.5|10.53|10.44|10.6|10.59|10.51|10.49|10.65|10.88|10.58|10.36|10.65|10.86|10.89|11.33|11.47|11.72|11.85|11.89|12.01|11.93|12.05|12.14|12.63|12.58|12.32|12.2|12.41|12.29|12.47|12.59|11.94|11.75|11.78|11.62|11.83|12.05|12.27|12.24|12.45|12.49|12.33|12.6|12.7|12.7|12.17|11.73|11.98|12.19|12.6|12.85|13.13|12.04|12.3|12.46|12.5|12.7|12.75|12.97|13.24|13.75|13.05|12.92|13.01|13.35|13.53|13.43||13.4|14.27|14.58|14.53|14.43|14.64|14.74|14.87|14.92|14.99|15.03|15.39|15.45|15.55|15.75|15.4|15.19|15.1|15.28|15.19|15.75|15.61|15.98|15.97|16.17||||15.78|15.88|15.2|15|14.92|15.03|15.05|14.86|15.24|15.43|15.97|14.95|15.09|15.03|15.55|15.73|16.27|||16.97|17|17.11|16.26|16.35|16.8|16.84|16.86|17.49|17.63|17.76|18.14|17.9|18.22|17.55|17.61|17.14|15.64|14.96|15.18|15.28|15.51|15.55|15.49|15.36|16.1|15.74|15.94|16.1|15|14.99|13.74|13.92|||||||13.4|13.74|13.37|13.77|14.75|15.18|15.47|16.08|16.64|16.65|16.31|15.85|15.78|16.37|16.87|16.38|16.94|17.23|17.32|17.51|17.37|17.5|17.38|17.5|17.85|18.05|18.26|18.5||18.63|18.81|18.14|18.25|18.18|18.27|18.24|18.11|18.28|18.68|19.19
07304|1162041|/equities/gongniu-group|SHANGHAICOMP||71.62|72.15|72.2|71.89|72.4|74.38|74.7|73.86|73.9|75.09|75.12|76.97|76.22|78.2|76.71|78.78|77.49|74.76|74.09|73.68|73.64|73.72|75.17|76.34|75.6|75.99|74.47|75.7|74.36|74.23|74.78|74.43|76|77.54|78.44|79.81|81.49|82.5|91.55||||||83.77|78.16|73.48|71.03|68.11|66.51|66|66.6|64.73|||63.75|64.6|64.25|62.25|63.07|64.25|64.31|65.26|64.89|67.15|69.5|66.6|67.1|69.1|71.07|71.79|68.56|68.48|67.88|68.29|68.58|69.36|69.76|69.69|69.93|69.66|69.01|69.15|68.8|69.5|69.29|71.28|70.28|67.63|68.45|69.37|69.67|71.15|73.59|74.75|76.84|76.85|76.33|75.88|76.98|76.97|76.66|75.52|75.8|75.23|74.7|74.69|74.9|76.41|77.42|77.99|78.67|79.99|79.97|79.3|79.6|80.4|81|81.6|84.98|85.83|83.8|83.41|83.13||83.5|82.78|85.5862|84.9379|85.5862|84.9655|85.7862|86.1931|87.7034|87.0414|86.6896|86.2483|86.7448|86.0552|86.9655|88.5517|88.9172|89.5862|90.2483|90.7517|88.9586|87.0689|86.7517|87.1655|85.8483||||83.3724|82.7586|80.9517|74.5517|75.5103|75.1724|76.7241|76.2758|77.0414|75.7724|76.3793|73.931|72.7586|73|73.4207|73.9862|74.3103|||73.5034|72.4|72.3655|71.5862|71.7241|71.6345|71.0345|71.2896|70.8138|72.4138|72.131|72.4138|71.4965|71.5517|71.9103|71.4414|71.2758|70.331|70.8207|71.5862|71.6138|70.5862|70.3448|70.6138|70.3448|70.2|69.5448|69.8896|70.1586|70.3241|70.9931|69.662|69.9172|||||||68.731|67.8827|68.5793|67.4276|65.6621|64.9034|65.3724|65.5379|65.7862|65.0689|65.1517|64.6896|63.6069|63.1517|63.2207|62.331|63.0965|62.8965|62.1103|62.7172|63.3034|64.3586|63.8483|64.9862|65.7724|65.7931|66.131|66.3103||66.1931|65.8483|64.5586|65.0345|64.9724|64.8276|64.8276|65.4414|65.3655|65.2827|65.6483
07305|1162090|/equities/grace-fabric-tech|SHANGHAICOMP||10.86|9.99|9.08|8.67|8.4|8.58|8.45|8.42|8.25|8.33|8.6|8.68|8.65|8.73|8.64|8.54|8.27|8.33|8.29|8.2|8.54|8.71|8.44|8.87|8.56|8.4|8.18|8.27|8.27|8.45|8.2|8.08|8.03|8.06|7.95|7.95|8.26|8.65|8.69||||||7.91|7.27|6.86|6.94|6.71|6.6|6.57|6.62|6.52|||6.71|6.9|6.98|6.96|7.16|7.4|7.81|7.3|7.4|7.48|7.19|6.58|6.27|6.38|6.39|6.29|6.35|6.38|6.42|6.62|6.7|6.51|6.44|6.38|6.55|6.54|6.43|6.44|6.53|6.78|7.03|7|6.84|6.63|6.56|6.53|6.43|6.67|6.76|6.93|6.65|6.57|6.97|7|7.26|7.46|7.77|7.89|7.87|7.85|7.65|9.02|8.2|7.45|7.1|7.06|6.69|6.63|6.5|6.84|6.82|7.15|7.5|7.33|6.84|6.71|6.89|6.89|6.6||6.57|6.75|6.76|6.9|7.19|7.75|7.22|7.19|7.16|7.19|7.38|7.65|7.42|7.45|7.42|7.27|7.18|7.12|7.21|7.21|7.33|7.48|7.32|7.4|7.19||||7.3|7.11|6.54|6.48|6.41|6.21|6.15|6.31|6.71|6.31|6.42|6.95|7.01|7.14|7.28|7.35|7.52|||7.74|7.9|7.98|7.88|7.84|9.17|8.42|7.65|7.07|7.18|7.21|7.03|6.96|6.71|6.82|7|6.85|6.71|6.76|7.09|7.21|7.77|7.55|6.86|6.33|6.96|6.97|6.49|6.3|6.06|6.04|5.88|5.64|||||||5.27|5.25|5.39|5.96|6.56|6.59|7.02|7.21|7.49|7.5|7.41|7.12|7.01|7.52|7.64|7.73|7.87|7.95|8.05|7.95|7.89|7.82|7.91|7.94|8.12|8.2|8.32|8.38||8.32|8.14|7.96|8.11|8.1|8.13|8.13|8.23|8.15|8.21|8.25
07306|100534|/equities/nanhai-develop|SHANGHAICOMP||21.88|21.92|21.62|21.64|21.96|22.78|23.77|22.29|22.24|22.37|22.14|22.15|22.18|22.7|22.74|23|23.11|22.43|22.45|22.56|22.87|22.28|22.64|23.15|23.2|23.33|23.55|23.76|23.8|23.17|22.99|22.95|23.05|23.1|23.5|22.88|23.18|22.98|23.98||||||22|20.83|20.38|20.44|19.61|19.1|18.97|19.2|19.1|||19.43|19.61|19.93|20.18|20.44|20.48|20.02|19.95|20.22|20.23|20.29|20.35|20.89|20.9|21.66|21.44|21.41|21.33|21.53|21.55|21.54|21.63|21.8|21.76|21.74|21.73|21.65|21.25|21.3|21.67|21.97|21.79|21.78|21.9|22.03|22.21|22.28|22.35|22.09|22.59|22.46|22.53|22.68|22.74|22.75|23.05|23.01|23.32|23.02|23.04|21.81|21.82|21.87|21.72|21.58|21.07|20.69|20.75|20.8|20.96|20.52|20.38|20.82|20.65|20.76|20.6|21.05|20.7|20.55||20.56|20.29|20.3|20|19.89|19.89|19.71|19.59|19.45|19.36|18.94|18.91|19.1|19.26|19.36|19.38|19.7|19.98|19.94|19.66|18.68|18.63|18.65|18.92|18.93||||18.84|18.64|18.45|18.43|18.41|18.53|18.74|18.57|18.18|17.84|17.87|17.77|17.56|17.51|17.45|17.66|17.38|||17.07|17.02|16.66|16.48|16.35|16.72|16.27|15.95|16.03|16.3|16.32|16.57|16.64|16.51|16.27|16.39|16.32|16.25|16.1|16.15|16.06|16.02|15.95|16.14|16.09|16.36|16.23|16.33|16.43|16.51|16.75|16.58|16.67|||||||16.64|16.36|16.03|15.35|15.45|15.62|15.75|15.94|16.03|16.02|15.87|15.42|15.35|15.72|15.95|15.9|16.16|16.23|16.93|17.29|17.07|17.11|17.15|17.39|17.56|17.5|17.38|17.47||17.36|17.3|17.23|17.17|17.34|17.36|17.33|16.9|16.68|16.98|17.15
07307|101100|/equities/great-wall-mot|SHANGHAICOMP/EMCONSGROWTH||26.42|26.8|26.54|26.44|26.95|27.14|27.58|27.52|28.02|28.98|29.45|28.45|28.28|29.22|28.7|27.94|27.35|27.49|27.29|26.97|26.46|26.49|26.89|27.5|27.82|28.02|28.5|28.28|27.72|27.07|27.53|27.53|28|29.04|29.28|30.19|30.74|32.01|33.34||||||30.31|27.6|26.22|25.48|24.43|24.44|24.21|24.14|23.96|||23.4|23.72|23.63|23.19|23.38|23.65|23.42|22.95|22.61|22.92|23.35|22.36|22.28|22.45|22.66|22.54|22.56|22.54|22.66|22.99|22.64|22.35|22.29|22.32|22.4|22.59|22.5|22.59|22.77|23|23.25|23.65|23.72|23.65|24.18|24.55|23.9|25.35|26.18|26.52|26.49|26.59|26.64|26.7|26.82|26.46|26.25|25.35|24.42|24.14|24.1|24.69|25.01|25.59|25.47|25.72|25.54|25.71|26.22|26.11|26.28|25.89|26.23|25.84|25.5|24.8|24.88|24.95|25.23||25.7|25.79|25.7|25.78|26.46|26.95|26.71|26.43|26.45|26.5|26.86|27|27.16|27.4|27.86|28.1|27.77|28.24|28.45|26.42|26.28|26.34|26.35|26.76|26.66||||26.48|26.58|26.53|27.23|24.91|24.67|25.54|25.84|26.12|25.63|25.69|26|26.15|26.32|25.39|24.88|24.8|||23.93|24.07|23.95|23.07|23.25|23.42|23.45|23.59|23.77|24.02|24.27|24.35|24.85|24.37|24.44|24.8|24.27|23.87|23.53|24.16|24.41|24.02|23.92|23.99|23.44|23.55|23.65|23.75|22.55|22.1|22.35|22|22.63|||||||22.32|22.28|21.53|20.2|20.91|20.98|21.25|21.47|22.08|22.22|22.4|22.7|22.65|23.11|23.33|23.15|23.59|23.62|23.59|23.68|23.7|23.38|23.52|23.66|24.23|24.1|24.59|25.35||25.42|25.24|24.88|24.9|25.3|25.2|25.28|25.56|25.59|25.85|26.14
07308|994560|/equities/great-sun-foods-co-ltd|SHANGHAICOMP||5.1|4.82|4.67|4.86|4.73|4.96|4.68|4.69|4.64|4.85|5.09|5.3|5.34|5.3|5.3|5.69|6.02|5.47|5.04|4.89|5.29|5.41|5.61|5.7|5.19|4.8|4.48|4.6|4.53|4.4|4.1|4.04|4.06|3.92|3.86|3.85|3.9|4.08|4.39||||||4|3.69|3.56|3.51|3.48|3.45|3.46|3.37|3.12|||3.16|3.2|3.23|3.28|3.28|3.28|3.31|3.45|3.4|3.4|3.33|3.21|3.32|3.45|3.32|3.21|3.35|3.53|3.74|3.77|3.67|3.42|3.52|3.59|3.35|3.34|3.5|3.23|3.19|3.23|3.22|3.19|3.18|3.1|3.08|3.05|3.07|3.17|3.24|3.63|3.92|3.88|3.53|3.21|3.04|3.08|2.98|2.86|2.95|3.02|3.04|3.15|3.19|3.15|3.07|3.06|3.1|3.08|2.99|3.05|3.1|3.16|3.18|3.18|3.22|3.28|3.29|3.29|3.29||3.29|3.33|3.4|3.49|3.59|3.62|3.69|3.71|3.78|3.82|3.83|3.85|3.9|3.89|3.99|4.04|4.15|3.93|3.91|3.86|3.97|3.91|3.84|3.81|3.8||||3.76|3.71|3.6|3.56|3.51|3.5|3.47|3.47|3.5|3.49|3.49|4.02|4.17|4.24|4.33|4.34|4.32|||4.33|4.32|4.28|4.22|4.26|4.14|4.16|4.22|4.35|4.39|4.31|4.34|4.26|4.01|3.97|3.99|3.98|3.88|3.88|3.93|3.89|3.92|3.96|3.97|3.94|4.19|4.08|4.06|3.92|3.83|3.77|3.6|3.62|||||||3.5|3.65|3.71|4.15|4.44|4.43|4.65|4.79|4.93|4.93|4.8|4.66|4.6|4.94|5.02|5.09|5.27|5.31|5.35|5.37|5.28|5.17|5.18|5.17|5.26|5.27|5.25|5.25||5.11|5.12|5.11|5.03|5.07|5.19|5.24|5.32|5.33|5.4|5.38
07309|100342|/equities/greattown|SHANGHAICOMP||3.79|3.78|3.68|3.69|3.65|3.77|3.74|3.72|3.69|3.72|3.75|3.94|4.03|4.14|4.01|4.31|4.23|4.17|3.96|3.87|4.08|3.87|3.87|3.95|3.96|3.98|3.92|4|4.13|3.95|3.99|4.11|4.06|3.95|3.89|3.85|4.01|4.18|4.67||||||4.25|4.02|3.81|3.74|3.52|3.41|3.48|3.34|3.27|||3.19|3.17|3.12|3.17|3.18|3.22|3.23|3.29|3.25|3.3|3.4|3.15|3.19|3.21|3.22|3.2|3.31|3.33|3.27|3.27|3.22|3.28|3.32|3.34|3.45|3.51|3.55|3.63|3.69|3.85|3.73|3.5|3.43|3.24|3.18|3.16|3.17|3.18|3.18|3.22|3.27|3.4|3.61|3.43|3.48|3.59|3.56|3.43|3.49|3.59|3.66|3.84|3.88|3.92|3.98|4.27|4.7|4.66|4.46|4.43|4.37|4.37|4.43|4.3|4.23|3.98|3.99|3.88|3.99||4.04|3.97|4.06|4.2|4.65|4.75|4.72|4.95|4.79|4.77|4.94|4.84|5.05|5.2|4.95|4.81|4.47|4.55|4.32|4.33|4.08|4.25|4.39|4.23|4.32||||4.29|4.28|3.89|3.64|3.65|3.78|3.85|3.92|3.95|3.77|3.7|3.85|3.95|4.1|4.27|4.1|3.73|||3.41|3.39|3.25|3.21|3.08|3.01|3.03|3.03|2.95|2.98|2.96|2.98|2.99|3|3|3|3.03|2.96|2.94|2.97|2.81|2.83|2.89|2.89|2.86|2.93|2.91|2.85|2.85|2.84|2.86|2.75|2.78|||||||2.77|2.65|2.58|2.74|2.92|2.9|2.91|2.97|3.12|3.16|3.06|2.95|2.89|2.9|2.93|2.93|2.94|2.98|2.98|2.98|2.96|2.96|2.98|2.99|3.01|3|3.02|3.01||3.02|3.02|2.99|3|3.04|3.05|3.04|3.05|3.05|3.11|3.12
07310|101197|/equities/greattown-b|SHANGHAICOMP||0.264|0.264|0.262|0.263|0.268|0.273|0.274|0.273|0.272|0.272|0.275|0.284|0.282|0.287|0.288|0.297|0.298|0.29|0.286|0.265|0.264|0.255|0.254|0.256|0.257|0.249|0.249|0.256|0.252|0.252|0.252|0.258|0.255|0.252|0.254|0.254|0.254|0.272|0.298||||||0.278|0.254|0.243|0.227|0.208|0.208|0.206|0.205|0.199|||0.2|0.198|0.196|0.198|0.199|0.203|0.202|0.204|0.204|0.207|0.213|0.198|0.199|0.2|0.197|0.198|0.198|0.198|0.198|0.199|0.198|0.198|0.199|0.199|0.199|0.201|0.198|0.202|0.209|0.21|0.21|0.208|0.204|0.199|0.2|0.2|0.2|0.199|0.198|0.198|0.195|0.191|0.199|0.195|0.196|0.197|0.186|0.177|0.176|0.18|0.181|0.181|0.182|0.181|0.176|0.176|0.178|0.175|0.176|0.177|0.179|0.183|0.182|0.181|0.179|0.175|0.18|0.174|0.173||0.175|0.179|0.189|0.208|0.228|0.235|0.238|0.242|0.24|0.243|0.244|0.246|0.25|0.254|0.257|0.256|0.244|0.248|0.244|0.244|0.239|0.239|0.242|0.241|0.246||||0.244|0.248|0.242|0.229|0.229|0.23|0.231|0.232|0.234|0.233|0.241|0.245|0.242|0.244|0.251|0.257|0.25|||0.232|0.234|0.23|0.231|0.229|0.227|0.229|0.231|0.231|0.232|0.232|0.23|0.233|0.23|0.233|0.236|0.236|0.231|0.234|0.234|0.232|0.23|0.231|0.234|0.233|0.237|0.235|0.234|0.235|0.236|0.235|0.233|0.235|||||||0.235|0.232|0.226|0.227|0.232|0.23|0.232|0.237|0.238|0.245|0.232|0.223|0.214|0.215|0.216|0.217|0.219|0.217|0.217|0.215|0.215|0.215|0.214|0.215|0.215|0.216|0.218|0.218||0.218|0.217|0.216|0.213|0.216|0.22|0.22|0.221|0.218|0.222|0.225
07311|100420|/equities/gree-real-esta|SHANGHAICOMP||7.83|8.17|8.48|9.18|8.64|8.14|7.48|7.24|7.1|7.09|7.22|7.45|7.37|7.46|7.48|7.62|7.85|7.35|7.2|6.93|7.2|7.32|7.4|7.05|7|6.58|6.58|6.4|6.37|6.27|6.44|6.88|6.88|6.55|6.38|6.34|5.98|6.29|7.05||||||6.41|5.86|5.61|5.33|5.08|4.9|4.92|4.86|4.76|||4.79|4.67|4.62|4.71|4.72|4.79|4.77|4.73|4.74|5|4.94|4.54|4.79|4.68|4.77|4.74|4.82|4.77|4.85|4.89|4.98|4.99|4.94|4.92|5.02|5.19|5.17|5.12|5.1|5.23|5.22|5.27|5.27|5.04|5.07|5.09|4.98|5.05|5.16|5.24|5.28|5.2|5.22|4.95|5.05|5.2|5.24|5.6|5.46|4.96|4.53|4.66|4.86|4.55|4.38|4.36|4.41|4.37|4.33|4.38|4.52|4.67|4.82|4.85|4.87|4.85|4.98|4.95|4.95||5|5.02|5.07|5.08|5.23|5.28|5.35|5.47|5.56|5.58|5.72|5.95|6.05|6.02|6.15|6.25|5.93|5.86|5.77|5.78|5.86|5.81|5.83|5.84|6.02||||5.94|5.96|5.73|5.5|5.43|5.55|5.6|5.62|5.65|5.68|5.62|5.8|5.86|5.96|6.12|6.12|6.32|||6.47|6.39|6.32|5.91|5.97|6.06|6.1|6.18|6.2|6.27|6.21|6.29|6.49|6.56|6.43|6.45|6.53|6.51|6.43|6.59|6.54|6.28|6.38|6.63|6.56|6.76|6.5|6.37|6.36|6.33|6.39|6.19|6.44|||||||6.18|5.83|5.58|5.53|6|5.99|6.41|6.88|6.93|6.94|6.66|6.48|6.39|6.73|6.78|6.76|6.97|7.15|6.95|7.07|6.82|6.81|6.94|7.2|7.35|7.07|7.08|7.24||7.41|7.44|7.05|7.11|7.05|7.28|7.28|7.46|7.65|7.82|7.86
07312|100745|/equities/jinfeng-invest|SHANGHAICOMP||2.35|2.33|2.26|2.23|2.28|2.37|2.36|2.38|2.38|2.48|2.33|2.5|2.48|2.53|2.61|2.9|2.73|2.56|2.33|2.15|2.24|2.16|2.06|2.03|2.01|1.96|1.94|1.97|1.96|1.96|1.99|2.13|2.12|2.02|2.06|1.97|2.03|2.15|2.29||||||2.08|1.89|1.72|1.65|1.51|1.48|1.47|1.45|1.4|||1.38|1.38|1.36|1.37|1.38|1.41|1.42|1.42|1.41|1.41|1.45|1.35|1.34|1.37|1.38|1.35|1.39|1.38|1.41|1.42|1.44|1.44|1.43|1.43|1.48|1.53|1.49|1.43|1.44|1.44|1.44|1.46|1.45|1.39|1.37|1.39|1.36|1.38|1.43|1.42|1.43|1.43|1.46|1.45|1.45|1.51|1.44|1.41|1.37|1.4|1.42|1.47|1.49|1.47|1.42|1.39|1.42|1.4|1.42|1.42|1.48|1.51|1.55|1.58|1.59|1.66|1.72|1.73|1.75||1.77|1.78|1.82|1.84|1.88|1.91|1.95|2|2.06|2.03|2.09|2.17|2.3|2.15|2.21|2.17|2|1.93|1.89|1.88|1.91|1.87|1.86|1.88|1.9||||1.89|1.93|1.76|1.71|1.7|1.73|1.76|1.76|1.76|1.75|1.72|1.79|1.84|1.86|1.89|1.89|1.91|||1.94|1.95|1.95|1.94|1.97|2.02|2.04|2.07|2.09|2.12|2.11|2.13|2.16|2.16|2.17|2.2|2.22|2.13|2.09|2.13|2.13|2.14|2.18|2.21|2.2|2.26|2.23|2.22|2.19|2.17|2.22|2.11|2.1|||||||2.09|2.03|2.04|2.07|2.18|2.16|2.21|2.36|2.43|2.41|2.36|2.23|2.13|2.21|2.23|2.22|2.28|2.29|2.29|2.29|2.27|2.25|2.25|2.29|2.32|2.3|2.31|2.3||2.33|2.32|2.24|2.25|2.29|2.31|2.3|2.31|2.34|2.41|2.43
07313|100437|/equities/grinm-material|SHANGHAICOMP||22.47|22.8|21.98|23.66|25.72|24.44|23.64|21.58|21.27|22.94|20.85|21.41|19.46|17.69|16.08|14.62|13.29|12.35|12.39|12.3|12.31|11.55|11.32|11.52|11.5|11.49|11.39|11.4|11.33|11.55|11.17|10.7|10.76|11.05|10.87|11.43|12|12.4|11.97||||||10.91|9.98|9.56|9.46|9.19|8.97|9.07|9.03|8.88|||9|9.09|9.01|9.05|9.12|9.2|9.25|9.22|9.22|9.37|9.31|9.06|8.84|8.8|8.9|8.63|9.05|8.72|8.82|8.88|8.92|8.96|8.88|8.85|8.88|9.05|9.02|9|8.95|9.12|9.3|9.27|9.13|8.79|8.76|8.72|8.6|8.74|9.02|9.05|9.01|8.8|8.92|8.91|8.92|9.03|9.02|8.92|8.98|8.7|8.72|8.9|8.92|8.92|9.11|9.08|9.17|9.15|8.96|9.39|9.5|9.81|9.85|9.88|9.83|9.75|9.85|9.83|9.84||9.24|9.37|9.51|9.49|9.69|9.71|9.71|9.6|9.64|9.43|9.52|9.73|9.76|9.85|9.89|9.7|9.65|9.67|9.78|9.78|10.09|10.08|9.91|9.95|10.05||||10.26|10.72|10.39|10.16|10.08|10.25|10.36|10.52|10.68|10.84|10.93|11.24|11.25|11.68|11.6|11.39|11.36|||11.47|11.43|11.4|11.12|11.09|11.18|11.27|11.5|11.64|11.73|11.64|11.57|11.45|11.31|11.19|11.21|11.18|11.08|10.95|11.1|11|11.1|11.15|11.23|10.95|11.1|10.9|10.7|10.45|10.26|10.43|10.06|10.13|||||||10.21|9.81|8.96|8.96|9.64|9.75|10.19|10.55|10.93|10.94|10.84|10.45|10.35|10.86|10.99|11.05|11.32|11.39|11.49|11.56|11.57|11.53|11.55|11.84|12.17|12.24|12.37|12.45||12.41|12.33|12.03|12.16|12.18|12.21|12.15|12.29|12.29|12.44|12.68
07314|101007|/equities/guangan|SHANGHAICOMP||4.72|4.69|4.92|5.34|5.05|4.59|4.17|3.81|3.68|3.74|3.74|3.81|3.9|3.91|3.91|3.92|3.86|3.79|3.78|3.76|3.9|3.95|3.78|3.86|3.71|3.55|3.55|3.59|3.54|3.53|3.57|3.64|3.72|3.49|3.49|3.48|3.51|3.68|3.91||||||3.56|3.26|3.16|3.16|3.06|2.98|2.96|2.96|2.88|||2.89|3|3.01|3.02|3.02|3.09|3.12|3.07|3.1|3.15|3.17|3.1|3.1|3.09|3.09|3.09|3.13|3.14|3.21|3.25|3.28|3.27|3.27|3.26|3.3|3.28|3.28|3.31|3.23|3.26|3.29|3.3|3.29|3.22|3.21|3.21|3.18|3.19|3.24|3.22|3.26|3.25|3.34|3.37|3.43|3.49|3.48|3.5|3.35|3.33|3.36|3.44|3.47|3.48|3.47|3.4|3.39|3.39|3.39|3.48|3.45|3.47|3.57|3.58|3.7|3.76|3.7|3.66|3.63||3.67|3.76|3.94|3.83|3.84|3.95|4.21|4.31|4.55|4.73|4.68|4.45|4.62|4.42|4.17|3.87|3.82|3.93|4.1|4.27|4.1|3.94|3.66|3.54|3.53||||3.54|3.36|3.29|3.3|3.29|3.19|3.2|3.26|3.25|3.23|3.26|3.39|3.41|3.43|3.45|3.45|3.47|||3.36|3.38|3.34|3.32|3.28|3.3|3.31|3.38|3.33|3.34|3.34|3.38|3.35|3.33|3.32|3.37|3.44|3.45|3.3|3.52|3.7|3.36|3.07|3.07|3.01|3.15|3.1|3.11|3.05|3|3|2.92|2.93|||||||2.86|2.72|2.79|2.95|3.12|3.16|3.29|3.36|3.44|3.42|3.32|3.18|3.13|3.27|3.35|3.39|3.48|3.54|3.59|3.61|3.53|3.54|3.55|3.61|3.68|3.68|3.65|3.61||3.51|3.51|3.51|3.5|3.5|3.59|3.59|3.64|3.61|3.67|3.73
07315|1052664|/equities/guangdong-champion|SHANGHAICOMP||13.36|13.5|12.49|11.75|11.44|11.97|11.89|11.96|11.86|12.48|12.79|13.56|13.33|13.61|13.77|13.45|13.48|13.97|13.48|12.54|13.02|13|12.95|13.33|13.2|12.97|12.38|12.48|12.41|12.5|12.25|12.38|11.53|11.83|11.85|12.1|12.5|12.76|13.62||||||12.38|11.43|10.76|10.95|10.72|10.4|10.36|10.29|10.37|||10.44|10.64|10.62|10.62|10.77|10.73|10.9|10.67|10.79|10.89|10.66|10.34|10.32|10.7|10.31|10.28|10.45|10.55|10.6|11.02|11.33|11.13|11.05|11.04|10.98|11.15|11.05|11.17|11.36|11.8|12.63|12.89|12.75|12.4|12.07|12.85|12.94|12.6|12.31|12.3|12.57|12.25|12.46|13.18|14.25|14.71|13.39|12.17|11.1|11.09|10.89|11.16|12.15|13.15|12.8|13.04|13.99|12.72|11.56|11.1|10.89|10.84|11.05|11|11.06|11.16|11.77|11.1|10.09||9.37|9.88|9.4|9.73|9.98|9.94|9.88|9.68|9.8|9.67|9.83|9.96|9.94|9.98|10.1|10.09|10.13|10.1|10.13|10.11|10.45|10.41|10.41|10.55|10.39||||10.47|10.49|10.15|10.27|10.18|9.95|9.77|9.93|10.29|10.07|10.39|10.84|10.94|11|11.12|11.25|11.58|||11.61|11.61|11.69|11.47|11.38|11.49|11.68|11.89|12.13|12.28|12.1|12.08|11.82|11.57|11.63|11.77|11.55|11.29|11.37|11.35|11.23|11.27|11.37|11.32|10.96|11.7|11.58|11.59|10.82|10.68|10.8|10.29|10.1|||||||9.36|9.32|9.48|10.13|10.85|10.96|11.75|11.68|12.03|12.31|12.26|12.09|12.1|12.94|13.6|13.5|13.94|13.94|14.25|14.67|13.43|13.24|13.2|13.25|13.62|13.43|13.82|13.97||13.85|13.54|13.5|13.66|13.72|13.94|13.97|14.12|13.94|13.9|14.05
07316|1024788|/equities/guangdong-dcenti|SHANGHAICOMP||5.16|5.14|5.08|5.2|5.18|5.27|5.25|5.21|4.98|5.05|5.19|5.44|5.39|5.75|5.47|5.5|5.1|4.97|4.92|4.88|5.02|5.1|4.95|5.03|5.04|4.89|4.84|4.84|4.74|4.68|4.77|4.56|4.53|4.63|4.6|4.69|4.97|5.44|5.35||||||4.96|4.6|4.46|4.56|4.46|4.07|4.04|4.04|3.93|||4.02|4.06|4.05|4.04|4.02|4.07|4.05|4.03|4.03|4.07|4.03|4.04|4.1|3.9|3.95|4.15|3.94|3.95|3.98|4.23|4.07|4.07|4.1|4.02|4.29|4.12|4.09|4.12|4.14|4.24|4.28|4.27|4.21|4.22|4.35|4.24|3.87|3.88|4.01|3.97|3.95|3.95|4.04|4.08|4.2|4.18|4.16|4.04|3.99|4.06|4.04|4.14|4.19|4.2|4.2|4.2|4.27|4.25|4.07|4.03|4.1|4.16|4.3|4.25|4.12|4.09|4.18|4.16|4.16||4.19|4.19|4.28|4.35|4.61|4.75|5.04|4.59|4.53|4.61|4.67|4.72|4.75|4.78|4.79|4.78|4.78|4.83|4.78|4.8|4.93|4.97|4.94|4.88|4.87||||4.87|4.8|4.58|4.63|4.68|4.5|4.57|4.66|4.8|4.85|4.99|5.61|5.68|5.35|6.12|5.56|5.26|||5.4|5.55|5.44|5.41|5.22|5.3|5.35|5.3|5.37|5.38|5.42|5.42|5.57|5.4|5.4|5.1|4.99|4.83|4.99|5.14|4.73|4.73|4.83|4.91|4.87|5.27|5.51|5.01|4.6|4.4|4.32|4.02|3.79|||||||3.62|3.86|4.04|4.68|5.2|5.2|5.65|5.8|6.08|6.14|5.99|5.95|6.1|6.25|6.42|6.44|6.59|6.62|6.67|6.81|6.75|6.59|6.66|6.78|6.96|6.75|6.87|6.9||6.71|6.64|6.5|6.58|6.6|6.71|6.73|6.85|6.74|6.84|6.87
07317|102967|/equities/ellington-elec|SHANGHAICOMP||9.31|9.18|9.18|9.17|9.12|9.57|9.57|9.56|9.5|9.49|9.74|10.13|10.2|10.33|10.06|10.07|9.72|9.92|9.75|9.43|9.79|9.87|9.89|10.65|10.07|10.1|10.36|9.95|9.87|9.98|9.82|9.54|9.36|9.7|9.63|9.91|10.24|10.45|10.14||||||9.22|8.4|8.11|8.05|7.87|7.69|7.7|7.62|7.63|||7.79|7.72|7.74|7.76|7.77|7.88|7.96|7.88|8.03|8.05|7.9|7.51|6.87|6.92|7.01|6.91|6.94|7.04|7.08|7.19|7.17|7.16|7.06|7.06|7.06|7.22|6.99|6.99|7.05|7.27|7.59|7.85|7.86|7.4|7.48|7.6|7.23|7.55|7.78|7.86|7.93|8.12|8.59|8.72|8.71|8.66|8.76|8.75|8.03|7.59|7.66|8.03|7.78|7.86|7.93|8.05|7.59|7.64|7.54|7.87|7.81|7.74|7.71|7.76|7.8|7.54|7.46|7.45|7.34||7.12|7.23|7.15|7.23|7.33|7.33|7.21|7.16|7.26|7.2|7.28|7.3|7.35|7.35|7.33|7.27|7.28|7.22|7.3|7.23|7.33|7.33|7.34|7.41|7.45||||7.37|7.05|6.94|6.85|6.83|6.67|6.65|6.73|6.78|6.71|6.59|6.8|6.84|6.81|6.93|6.95|6.98|||7.1|7.19|7.18|7.15|7.19|7.06|7.18|7.29|7.37|7.36|7.33|7.32|7.24|7.14|7.09|7.13|7.1|7|6.98|6.98|6.98|7.05|7.04|7.02|6.89|7.16|7.04|6.87|6.67|6.54|6.58|6.4|6.4|||||||6.3|5.93|5.73|5.82|6.3|6.32|6.58|6.77|7.03|7.09|7.01|6.72|6.62|7.17|7.25|7.35|7.45|7.56|7.61|7.61|7.62|7.58|7.69|7.79|7.99|8.02|8.15|8.17||8.16|7.86|7.77|7.77|7.85|7.85|7.88|7.97|7.93|8.01|8.09
07318|1052669|/equities/guangdong-gensho-logistics|SHANGHAICOMP||13.02|12.91|12.66|12.9|12.48|12.7|12.65|12.48|12.17|12.52|12.69|12.98|13.02|13.15|12.8|12.71|12.64|12.38|12.21|11.9|13|11.9|11.99|12.26|12.05|11.72|11.26|11.33|11.08|10.88|10.75|10.6|10.68|10.85|10.64|10.71|11.2|11.33|11.83||||||10.95|10.05|9.7|9.62|9.28|9.04|9.01|8.92|8.7|||8.97|9.05|9.11|9.17|9.23|9.26|9.22|9.24|9.4|9.38|9.33|9.16|9.21|9.13|9.09|9.06|9.29|9.26|9.5|9.48|9.59|9.6|9.7|9.58|9.68|9.78|9.63|9.6|9.65|9.8|9.78|9.72|9.7|9.33|9.3|9.13|9.1|9.07|9.28|9.25|9.09|8.88|8.99|9.05|9.6|9.7|9.45|9.18|9.2|9.32|9.38|9.71|9.73|9.75|9.64|9.75|9.89|9.83|9.45|9.5|9.8|10.12|10.13|10|10.33|10.48|10.16|10.23|10.35||10.03|9.9|9.99|10.53|11.16|11.16|11.18|11.34|11.31|11.41|11.41|11.76|11.94|12.25|12.08|11.85|11.75|11.66|11.46|11.61|11.97|11.89|12.17|12.2|11.79||||11.48|11.36|11.16|11.38|10.9|10.72|10.9|11.02|11.69|13.16|12.7|17.25|15.68|14.25|13.8|13.87|13.96|||13.63|14.73|13.6|13.6|15|13.98|14.4|13.86|12.76|12.71|12.5|12.4|12.19|11.82|11.8|11.61|11.51|11.01|10.96|11.09|10.99|11.2|11.53|12.58|12.04|13.35|12.42|11.88|11.3|10.75|10.65|10.4|9.68|||||||8.94|9.21|9.62|11.05|12.57|12.63|13.44|13.81|15.04|15.48|16.88|15.74|14.87|17.07|16.37|16.6|16.94|17.03|17.06|17.05|16.95|16.86|17.01|16.68|17.37|17.11|16.93|17||16.19|15.78|15.9|16.8|16.19|16.9|16.64|17.08|17.81|18.58|17.04
07319|100614|/equities/guanhao|SHANGHAICOMP||3.45|3.43|3.37|3.41|3.35|3.46|3.4|3.38|3.28|3.29|3.29|3.35|3.39|3.43|3.42|3.48|3.4|3.35|3.32|3.32|3.44|3.45|3.26|3.32|3.3|3.23|3.15|3.16|3.09|3.06|3.05|3.04|3.06|3.1|3.14|3.18|3.24|3.3|3.51||||||3.24|2.97|2.9|2.87|2.76|2.66|2.65|2.66|2.58|||2.59|2.58|2.56|2.58|2.6|2.62|2.64|2.68|2.7|2.73|2.72|2.64|2.64|2.63|2.62|2.58|2.64|2.69|2.72|2.73|2.74|2.76|2.76|2.77|2.78|2.8|2.8|2.82|2.82|2.81|2.8|2.83|2.8|2.75|2.7|2.63|2.58|2.6|2.66|2.65|2.66|2.66|2.71|2.72|2.78|2.8|2.77|2.69|2.64|2.67|2.69|2.75|2.8|2.78|2.76|2.69|2.69|2.68|2.7|2.7|2.74|2.78|2.8|2.82|2.83|2.85|2.87|2.88|2.9||2.9|2.89|2.89|2.93|3.02|2.99|2.96|2.97|2.99|3|3.04|3.05|3.09|3.13|3.12|3.11|3.1|3.11|3.11|3.05|3.09|3.1|3.09|3.12|3.12||||3.08|3.01|2.98|3.03|2.98|3.04|2.92|2.83|2.78|2.8|2.75|2.87|2.93|2.96|2.97|2.99|2.97|||2.97|2.96|2.93|2.9|2.89|2.9|2.93|2.97|2.99|3.03|3.01|2.99|2.97|2.94|2.93|2.92|2.92|2.89|2.84|2.88|2.85|2.88|2.94|2.94|2.91|3.04|2.98|3|2.98|3.03|2.92|2.8|2.9|||||||2.74|2.56|2.58|2.65|2.86|2.91|3.04|3.14|3.24|3.27|3.19|3.03|2.99|3.15|3.18|3.21|3.3|3.36|3.41|3.43|3.43|3.43|3.43|3.47|3.52|3.51|3.5|3.5||3.48|3.44|3.35|3.39|3.42|3.47|3.48|3.48|3.51|3.56|3.59
07320|100796|/equities/dongyangguang|SHANGHAICOMP||8.35|8.59|8.33|8.27|8.57|8.72|8.58|8.74|8.36|8.38|8.7|8.61|8.22|8.79|8.57|8.35|8.28|8.08|8.11|8.09|8.17|8.05|8.06|8.04|8.08|8.01|8.07|8.37|7.82|7.94|7.85|7.86|7.95|8.06|8.08|8.16|8.57|8.47|8.71||||||7.92|7.22|6.89|6.78|6.53|6.36|6.4|6.47|6.37|||6.41|6.51|6.45|6.42|6.43|6.49|6.58|6.57|6.61|6.72|6.84|6.71|6.5|6.4|6.42|6.44|6.47|6.46|6.46|6.55|6.49|6.55|6.63|6.63|6.52|6.63|6.63|6.59|6.67|6.72|6.71|6.94|6.94|6.6|6.65|6.53|6.45|6.49|6.62|6.66|6.7|6.74|6.79|6.87|6.95|7.1|7.06|6.9|6.94|6.94|6.95|6.99|7.05|7.12|7.09|7.2|7.18|7.2|7.37|7.32|7.5|7.59|7.74|7.75|7.78|7.86|7.79|8.23|8.21||8.24|8.31|8.37|8.38|8.37|8.7|8.64|8.79|8.66|8.7|8.87|8.93|9.15|9.13|9.35|9.09|8.98|9.02|9.05|9.07|9.07|9.13|9.19|9.32|9.1||||9.1|9.05|8.93|8.56|8.59|8.76|8.98|9.04|9.14|8.85|9.07|9.08|9.18|9.16|9.27|9.11|9.05|||8.95|8.93|8.87|8.8|8.75|8.8|8.82|8.79|8.86|8.84|8.8|8.58|8.28|7.92|7.8|7.77|7.73|7.7|7.63|7.67|7.75|7.72|7.59|7.49|7.53|7.64|7.39|7.44|7.22|7.33|7.52|7.5|7.97|||||||8.08|7.5|7.02|6.66|6.26|6.4|6.25|6.42|6.54|6.62|6.68|6.6|6.52|6.6|6.81|6.68|6.78|6.77|6.82|6.9|6.84|6.75|6.84|6.9|7.06|7.08|7.1|7.34||7.38|7.04|6.76|6.66|6.79|6.74|6.72|6.85|6.82|6.79|6.86
07321|1057309|/equities/guangdong-hotata-a|SHANGHAICOMP||17.49|18.68|17.04|15.78|15.39|15.5|15.27|15.2|14.94|15.18|15.19|14.91|14.95|14.5|13.9|14.22|14.09|14.07|14.15|14.04|13.49|13.64|13.68|14.05|14.29|13.97|13.25|13.34|13.56|13.05|13.09|12.99|13.06|13.24|13.27|13.47|13.5|14|15.8||||||14.58|13.86|13.76|13.22|12.48|11.85|11.84|11.84|11.51|||11.88|12.17|11.73|11.72|11.97|12.75|13.4|12.26|12.24|12.31|12.18|11.95|12|12.4|12.18|12.31|12.61|12.65|12.67|12.62|12.6|12.64|12.65|12.7|12.77|12.9|12.97|12.95|13.02|13.18|13.36|13.58|13.81|15.06|14.81|14.22|13.33|13.35|13.51|13.84|13.9|13.85|13.85|14.15|14.13|14.19|14.38|14.02|13.98|13.63|13.28|13.45|13.47|13.14|13.09|12.8|12.97|12.94|12.78|12.77|12.9|13.18|13.26|13.24|13.26|13.35|13.6|13.7|13.45||13.46|13.62|14.08|14.07|14.33|14.33|14.45|14.53|14.82|14.71|14.83|15.1|15.51|15.59|15.98|15.77|15.9|15.72|15.3|15.14|15.18|15.23|15.13|15.28|15.58||||14.91|15|14.4|14.31|14.35|14.83|15.11|13.97|14.16|13.92|13.59|14.6|14.9|14.68|14.88|14.88|15.16|||15.35|14.92|14.8|14.49|14.64|15.08|15.24|15.49|15|16.26|15.52|14.27|14.26|14.14|14.25|14.26|14.26|13.82|13.79|13.95|13.9|13.9|14.05|13.89|13.68|14.37|14.2|14.15|14.1|13.9|14.18|13.75|13.8|||||||13.06|12.37|12.27|12.92|14.06|14.76|14.51|15.14|15.75|15.95|15.7|14.58|14.2|15.64|16.19|16.09|16.29|16.59|16.63|16.29|16.5|16.15|15.68|15.83|15.94|16.15|15.54|15.67||15.62|15.65|15.08|15.14|15.29|15.6|15.43|15.42|15.32|15.57|15.75
07322|1141914|/equities/guangdong-jia-yuan-tech-co-ltd|SHANGHAICOMP||15.58|15.52|14.41|14.9|15.2|15.29|15.38|15.39|14.8|14.83|14.98|15.9|15.87|16.86|17.26|17.57|16.77|15.39|14.06|13.38|14.25|13.75|12.47|13.35|13.23|13.53|11.93|12.19|12.2|12.27|11.58|10.96|10.95|11.35|11.34|11.93|12.72|13.5|14.26||||||12.06|10.37|9.51|9.3|8.91|8.46|8.51|8.59|8.45|||8.77|8.92|8.83|8.65|8.75|8.95|9.1|9.12|9.01|9.16|9.2|8.87|8.64|8.75|8.97|8.67|8.85|8.87|8.98|8.94|9.13|9.17|9.16|9.18|9.12|9.33|9.29|9.29|9.32|9.5|9.57|9.64|9.6|9.19|9.28|9.43|9.3|9.15|9.49|9.58|9.59|9.54|9.7|9.75|9.95|10.06|10.13|9.8|9.57|9.83|9.83|10.1|10.53|10.13|10.02|10.06|10.11|10.11|9.75|10.07|10.42|10.61|10.97|11.06|11.04|10.84|10.88|11.13|11.09||11.28|11.68|11.82|11.91|12.39|12.48|12.36|12.43|12.25|12.38|12.73|13|13.2|13.33|14.77|14.5|14.44|14.4|14.57|14.77|15.38|15.51|15.09|15.07|15.15||||15.18|15.15|14.37|14.48|13.9|14.17|14.09|14.22|14.58|14.6|14.72|15.65|16.09|16.66|17.08|17.22|15.7|||15.96|15.93|15.37|14.89|14.91|15.25|15.46|15.8|16.38|16.82|16.88|16.9|16.8|16.41|16.69|16.7|16.85|16.79|15.83|16.14|16.3|16.44|16.93|16.96|16.74|17.82|17|16.95|16.53|16.43|16.68|16.2|16.86|||||||17.39|16.18|15.59|15.2|16.82|17.31|17.65|18.51|19.57|19.4|19.19|18.93|19.14|19.8|19.86|19.52|19.8|19.98|19.87|20.35|20.14|19.48|18.83|19.01|19.65|19.62|19.77|20.33||20.32|20.18|19.07|19.38|19.45|19.69|19.19|19.33|19.3|19.74|19.98
07323|1008684|/equities/guangdong-liantai-environmental|SHANGHAICOMP||4.35|4.41|4.15|4.23|4.16|4.19|4.24|4.19|4.12|4.22|4.15|4.19|4.22|4.32|4.39|4.29|4.31|4.05|3.98|3.91|3.95|3.94|3.82|3.95|3.89|3.78|3.74|3.74|3.68|3.64|3.64|3.65|3.65|3.69|3.7|3.71|3.78|3.91|4.21||||||3.85|3.51|3.38|3.35|3.22|3.13|3.12|3.12|3.08|||3.11|3.13|3.14|3.14|3.14|3.17|3.16|3.2|3.23|3.23|3.24|3.18|3.12|3.12|3.12|3.1|3.16|3.15|3.25|3.27|3.35|3.37|3.42|3.38|3.38|3.33|3.3|3.3|3.29|3.33|3.36|3.39|3.39|3.4|3.26|3.28|3.2|3.17|3.23|3.11|3.1|3.11|3.15|3.18|3.21|3.25|3.2|3.15|3.15|3.22|3.22|3.29|3.31|3.27|3.21|3.17|3.19|3.2|3.17|3.24|3.26|3.3|3.35|3.33|3.31|3.34|3.38|3.38|3.38||3.33|3.38|3.45|3.53|3.67|3.69|3.71|3.74|3.67|3.74|3.76|3.85|3.87|3.97|4.04|4.04|4.03|4.03|4.04|4.1|4.14|4.14|4.12|4.17|4.21||||4.49|4.48|4.4|4.39|4.31|4.22|4.25|4.28|4.31|4.29|4.26|4.63|4.72|4.72|4.71|4.71|4.77|||4.88|4.75|4.69|4.6|4.52|4.58|4.54|4.64|4.7|4.73|4.72|4.66|4.65|4.56|4.51|4.49|4.45|4.4|4.35|4.39|4.33|4.41|4.48|4.48|4.44|4.77|4.67|4.62|4.48|4.37|4.42|4.22|4.26|||||||4.05|3.96|4.12|4.39|4.75|4.88|5.14|5.29|5.47|5.49|5.29|5.07|5.04|5.39|5.54|5.64|5.74|5.75|5.81|5.92|5.75|5.74|5.73|5.74|5.81|5.8|5.75|5.7||5.53|5.53|5.52|5.53|5.6|5.66|5.66|5.66|5.64|5.72|5.73
07324|1159376|/equities/guangdong-marubi-biotechnology-co|SHANGHAICOMP||29.76|28.85|28.6|28.45|27.91|29.14|29.64|30.04|30.08|30.69|31.25|32.14|31.81|32.71|31.44|32|31.78|30.19|30.26|30.4|30.3|30.64|31.33|32.33|31.55|30.06|30.22|30.96|29.78|31.21|31.38|30.75|30.63|30.48|30.18|28.91|28.62|29.47|31.48||||||29.64|27.45|26.28|24.73|23.45|21.39|21.63|22.1|21.49|||21.67|22.27|22.28|22.22|22.25|22.69|22.29|21.63|21.44|22.02|22.57|21.69|20.88|20.74|21.71|22.02|22.5|22.65|22.92|23.03|23.19|23.3|23.53|23.8|23.85|24|24.1|23.6|22.98|22.85|22.67|23.63|24.29|23.28|23.76|23.97|23.77|24|25|25.2|25.55|25.45|25.3|25.47|25.85|25.8|26.36|26.15|25.63|26|26.1|26.8|26.95|27.69|27.8|28.64|29.06|29.16|28.39|28.56|28.85|29.3|30.06|30.12|30.07|30.01|30.19|30.28|30.18||29.73|30.24|30.69|30|30.25|30.31|30.79|31.16|31.13|31.09|31.26|31.69|33.81|32.61|32.38|32.16|32.7|32.39|32.19|31.16|31.8|31.85|32.39|32.47|31.96||||30.75|30.5|28.38|28.48|29.28|29.52|28.5|27.87|28.15|27.82|27.79|28.2|28.18|28.49|28.07|28.17|28.63|||29.21|29.44|29.47|29.31|29.7|30.08|29.88|30.28|30.63|30.72|30.72|30.68|31.24|30.96|31.47|31.81|31.82|31.15|30.82|31.54|32.07|32.5|32.3|32.54|31.88|31.67|31.31|30.62|30.7|30.81|31.58|30.3|30.31|||||||30.1|29.46|28.4|28.25|29.75|30.65|29.59|28.29|29.55|30.22|30.26|33.75|30.93|29.45|29.8|28.6|29.34|29.7|29.93|29.85|29.02|29.26|28.5|28.58|28.19|28|28.29|27.2||25.27|24.89|24.32|24.48|24.58|24.68|24.56|24.86|24.69|24.82|25.3
07325|100961|/equities/meiyan-jixiang|SHANGHAICOMP||2.38|2.4|2.32|2.33|2.33|2.38|2.35|2.35|2.28|2.33|2.35|2.42|2.48|2.53|2.56|2.63|2.66|2.55|2.56|2.52|2.55|2.35|2.28|2.36|2.41|2.21|2.19|2.16|2.11|2.11|2.11|2.1|2.1|2.15|2.09|2.12|2.16|2.28|2.4||||||2.19|2|1.92|1.91|1.84|1.8|1.8|1.79|1.76|||1.77|1.78|1.77|1.76|1.77|1.78|1.8|1.74|1.76|1.77|1.76|1.72|1.71|1.72|1.73|1.7|1.73|1.74|1.78|1.82|1.86|1.74|1.74|1.72|1.76|1.76|1.76|1.76|1.74|1.76|1.78|1.79|1.78|1.83|1.71|1.68|1.66|1.67|1.73|1.67|1.66|1.66|1.7|1.68|1.69|1.71|1.68|1.64|1.65|1.66|1.67|1.71|1.74|1.72|1.68|1.66|1.65|1.64|1.65|1.7|1.69|1.78|1.82|1.82|1.83|1.93|1.85|1.85|1.83||1.89|2.09|2.14|2.18|2.26|2.32|2.42|2.57|2.45|2.23|2.22|2.23|2.23|2.26|2.28|2.26|2.26|2.29|2.32|2.35|2.34|2.32|2.26|2.27|2.36||||2.25|2.25|2.19|2.2|2.16|2.17|2.2|2.22|2.25|2.25|2.3|2.39|2.43|2.45|2.49|2.47|2.54|||2.46|2.43|2.4|2.38|2.39|2.4|2.41|2.45|2.5|2.44|2.44|2.47|2.45|2.48|2.53|2.66|2.59|2.5|2.28|2.3|2.29|2.28|2.3|2.34|2.3|2.35|2.32|2.31|2.3|2.27|2.29|2.24|2.25|||||||2.22|2.14|2.15|2.17|2.28|2.29|2.36|2.4|2.44|2.45|2.42|2.36|2.34|2.41|2.44|2.46|2.5|2.51|2.52|2.54|2.52|2.51|2.51|2.53|2.56|2.57|2.58|2.58||2.55|2.55|2.52|2.53|2.53|2.56|2.57|2.58|2.58|2.61|2.63
07326|100579|/equities/gd-mingzhu|SHANGHAICOMP||4.69|4.33|4.21|4.38|4.47|4.74|4.8|4.36|4.28|4.3|4.34|4.39|4.43|4.38|4.3|4.24|4.21|4.25|4.19|4.26|4.02|3.95|3.9|4|4.04|3.82|3.8|3.81|3.76|3.74|3.75|3.73|3.73|3.76|3.76|3.8|3.87|4.1|4.55||||||4.17|3.99|3.88|3.8|3.55|3.45|3.43|3.42|3.34|||3.35|3.35|3.35|3.38|3.4|3.38|3.48|3.64|3.42|3.42|3.43|3.32|3.34|3.32|3.33|3.43|3.48|3.5|3.52|3.51|3.49|3.5|3.51|3.49|3.5|3.51|3.49|3.51|3.52|3.56|3.59|3.59|3.57|3.54|3.51|3.54|3.51|3.49|3.54|3.56|3.55|3.57|3.66|3.69|3.6|3.63|3.75|3.73|3.84|3.9|3.91|3.97|3.98|3.99|3.99|3.99|3.99|3.93|3.91|3.92|4.04|4.05|4.08|4.06|4.08|4.09|4.09|4.08|4.08||4.08|4.13|4.12|4.09|4.1|4.1|4.11|4.11|4.13|4.16|4.15|4.22|4.24|4.27|4.3|4.25|4.24|4.22|4.22|4.23|4.29|4.29|4.3|4.32|4.22||||4.25|4.26|4.29|4.39|4.54|4.79|4.7|4.36|4.29|4.28|4.27|4.38|4.41|4.43|4.37|4.42|4.41|||4.4|4.31|4.23|4.24|4.18|4.21|4.2|4.28|4.33|4.32|4.32|4.45|4.2|4.15|4.13|4.13|4.14|4.13|4.09|4.12|4.04|4.04|4.05|4.07|4.04|4.2|4.14|4.15|4.14|4.1|4.12|4|4.06|||||||3.88|3.7|3.83|3.95|4.13|4.23|4.38|4.55|4.62|4.56|4.44|4.3|4.2|4.5|4.53|4.64|4.68|4.67|4.67|4.68|4.66|4.68|4.69|4.7|4.8|4.73|4.69|4.65||4.53|4.54|4.47|4.47|4.49|4.52|4.52|4.56|4.55|4.6|4.64
07327|100732|/equities/rongtai|SHANGHAICOMP||5.47|4.97|4.53|4.73|4.75|4.76|4.44|4.31|4.21|4.43|4.5|4.77|4.8|4.72|4.99|4.75|4.43|4.38|4.44|4.39|4.79|4.97|4.63|4.7|4.35|4.07|3.7|3.52|3.45|3.35|3.27|3.35|3.2|3.37|3.34|3.5|3.38|3.6|3.72||||||3.38|3.15|3.23|3.24|3.09|2.81|2.55|2.32|2.19|||2.25|2.24|2.23|2.32|2.28|2.32|2.35|2.39|2.41|2.48|2.51|2.42|2.38|2.4|2.42|2.41|2.46|2.46|2.53|2.58|2.67|2.67|2.79|2.81|2.86|2.69|2.63|2.67|2.64|2.73|2.83|2.83|2.82|2.74|2.63|2.68|2.63|2.72|2.86|2.94|2.76|2.84|2.84|2.88|2.92|3.03|2.96|2.87|2.92|2.98|3.12|3.21|3.29|3.23|3.36|3.28|3.38|3.39|3.4|3.41|3.52|3.73|3.96|3.84|3.97|4.19||4.08|4.11||3.93|3.74|3.64|3.7|3.91|3.95|3.94|3.97|3.82|3.89|3.98|4|4.04|3.99|3.8|3.65|3.75|3.59|3.56|3.46|3.79|3.91|3.9|4.03|4.12||||4.32|4.35|4.3|4.2|4.1|4.19|4.04|4.13|4.19|4.29|4.43|4.71|4.85|4.7|4.65|4.87|4.99|||4.98|5.02|4.9|4.83|4.81|4.71|4.73|4.85|4.87|4.64|4.55|4.36|4.38|4.35|4.23|4.35|4.4|4.32|4.31|4.24|4.04|3.97|3.95|3.85|3.68|3.76|3.58|3.56|3.52|3.4|3.48|3.33|3.17|||||||3.02|2.89|2.9|2.85|3.14|3.25|3.45|3.52|3.51|3.38|3.25|3.3|3.28|3.49|3.53|3.55|3.65|3.56|3.49|3.57|3.65|3.68|3.77|3.88|3.89|3.7|3.52|3.35||3.19||3.04|2.9608|2.8263|2.8104|2.8896|2.9846|3.0004|3.1192|3.0083
07328|955765|/equities/guangdong-sitong-group-co-ltd|SHANGHAICOMP||6.63|6.5|6.63|6.75|6.44|6.57|6.61|6.4|6.17|6.41|6.55|6.65|6.65|6.75|6.68|6.63|6.6|6.59|6.34|6.16|6.53|6.86|7.13|7.34|6.86|6.4|6.22|6.35|5.97|5.74|5.43|5.69|5.48|5.31|4.88|5.07|4.9|5.2|5.5||||||5.05|4.65|4.47|4.61|4.32|4|4|4.02|3.97|||4.05|4.22|3.98|3.95|3.94|4.02|3.94|3.96|3.98|4.11|4.11|3.96|3.96|3.96|3.99|3.98|4.07|4.13|4.2|4.24|4.34|4.29|4.28|4.25|4.33|4.39|4.38|4.47|4.41|4.48|4.5|4.56|4.57|4.34|4.57|4.58|4.74|4.8|5.19|5.29|5.3|5.25|5.25|5.29|5.32|5.57|5.76|5.94|5.95|5.96|5.95|6.42|6.47|6.5|6.55|6.14|6.01|5.98|5.87|5.84|6.01|6.25|6.46|6.22|6.04|6.03|6.02|5.98|6.05||5.69|6.1|5.83|5.31|5.14|5.12|5.12|5.26|5.22|5.22|5.4|5.79|5.89|6.06|6.23|6.49|6.4|6.45|6.33|6.43|6.55|6.75|6.69|6.12|6.25||||6.23|6.45|6.55|6.58|6.45|6.8|6.19|5.69|5.57|5.5|5.16|5.65|5.87|5.82|5.84|5.89|6.11|||6.14|6.03|5.77|5.8|5.85|5.81|5.66|5.89|5.71|5.9|5.62|5.78|6.05|5.5|5.04|5.02|4.99|4.84|4.76|4.98|4.75|4.75|4.77|4.76|4.73|5.35|5.15|4.99|4.84|4.48|4.5|4.13|4.05|||||||3.93|4.13|4.26|5|5.49|5.54|6|6.21|6.61|6.66|6.48|6.4|6.42|6.81|6.89|6.91|7.06|7.16|7.17|7.19|7.19|7.15|7.21|7.27|7.38|7.3|7.39|7.38||7.23|7.12|7.09|7.11|7.18|7.45|7.36|7.33|7.31|7.36|7.39
07329|994553|/equities/guangdong-songfa-ceramics-co-ltd|SHANGHAICOMP||53.42|49.88|48.92|49.99|49.3|51.6|53.1|49.34|44.85|46.69|47.5|47.79|46.12|46|47.6|48.59|48.1|54.5|54.53|49.57|45.06|40.96|37.24|33.85|30.77|27.97|25.43|23.12|21.02|19.11|17.37|15.79||||||||||||||14.45|14|13.5|13.01|12.75|13.27|13.43|12.94|||12.91|12.98|13.1|13.66|13.32|13.12|12.87|12.7|12.77|12.81|12.71|12.5|12.37|12.5|12.35|12.65|13.13|12.56|12.38|12.43|12.73|12.87|13.68|12.72|12.68|13.45|12.98|13.09|13.13|13.22|13.4|13.99|13.39|12.78|11.77|11.67|11.5|12.16|12.5|12.66|12.83|13.05|13.98|13.39|12.59|12.82|12.36|12.59|12.63|12.64|12.66|12.95|13.49|13.4|13.74|13.8|14.29|13.44|13.7|13.99|14.49|15|15.46|14.05|12.77|11.78|12.21|12.3|12.29||11.85|12.42|12.91|13.39|13.85|13.91|14.16|14.14|14.07|14.19|14.25|14.45|14.68|14.51|14.86|15.15|15.12|14.81|14.65|14.67|15.19|15.13|15.3|15.29|15.55||||15.4|15.63|14.58|14.65|14.56|14.23|13.65|13.98|13.78|14.31|14.09|17.1|17.35|17.4|17.6|17.2|18.28|||18.7|18.74|18.87|18.69|18.2|18.38|18.71|19.01|19.35|19.38|19.4|19.96|20.2|19.53|19.55|19.64|19.48|19.62|19.38|19.35|19.25|19.37|19.2|19.18|18.55|19.3|19.08|19.52|18.98|17.3|17.34|15.99|15.68|||||||15.08|15.7|16.47|17.07|18|17.57|18.5|19.18|19.3|20.18|20.09|20.4|20.58|19.81|19.57|19.74|19.56|19.9|20.64|20.82|22.98|20.89|18.99|17.58|18.05|17.87|17.72|17.74||17.38|17|16.6|16.58|16.74|17.18|17.25|17.37|17.21|17.28|17.35
07330|1162097|/equities/guangdong-songyang-recycle|SHANGHAICOMP||27.1|26.79|26.65|27.8|27|26.25|26.74|27.17|26.89|28.46|29.79|30.56|33.33|32.99|33.5|33.78|32.63|31.85|28.95|26.92|29.96|29.9|31.2|30.23|29.15|30.19|31.5|31.7|31.29|30.88|29.06|31.74|29.48|30.25|31.37|31.77|32.74|33|30.94||||||28.13|26.4|26.72|27|26.16|25.99|25.2|25.51|24.68|||24.8|25.64|25.66|25.6|26.5|26.5|26.23|25.76|26.66|27.79|26.97|25.68|24.56|24.39|24.77|24.55|25.1|25.95|26.57|26.15|26.97|27.7|26.07|26|25.98|26.35|26.56|25.89|24.99|24.19|24.18|23.63|22.79|23|21.15|19.88|19.93|19.69|21.42|19.47|17.88|17.57|17.9|17.98|18.24|19.21|18.54|18.53|18.65|19.35|19.4|20.3|20.6|20.61|20.39|19.58|19.91|19.03|18.45|17.23|16.7|18.42|19.75|19.4|21.13|19.21|17.46|17.29|19.2||22|21.77|24.19|29.24|33.47|33.53|33.83|34.8|37.58|39.74|41.49|44.79|43.5|43.67|43.9|44.66|43.51|43.58|43.09|43.15|43.66|42.55|42.6|41.09|38.17||||38.56|38.57|38.99|38.37|37.61|36|36.51|36.48|36.84|37.58|39.69|41.6|42.3|42.46|42.06|43.57|43.75|||43.18|43.36|43|42.54|42.82|43.77|45.26|46.48|46.05|45.43|45.43|44.89|44.22|42.45|42.31|43.22|43.16|42.7|42.3|44.57|43.45|42.79|39.49|37.12|37.18|39.07|38.68|38.12|36.32|36|36.58|36.42|37.22|||||||36.96|35.19|35.07|34.49|35.38|35.6|37.08|35.85|38.1|39.05|36.43|35.1|35.34|36.75|35.66|32.52|33|34.59|34.37|34.43|33.54|34.3|35.3|36.05|35.88|35.12|34.5|35.71||34.23|32.99|34.4|35.14|36.09|37.51|38.18|38.65|39.47|40.38|40.8
07331|994558|/equities/guangdong-super-telecom-co-ltd|SHANGHAICOMP||38.98|38.5|37.87|36.25|34.9|35.3|35.52|35.68|34.57|36.1|36.91|37.15|37.49|39.99|39.85|37.28|35.39|35.3|34.05|33.52|34.49|34.96|34.72|35.89|35.5|35.5|35.48|35.2|34.87|33.79|31.27|31.22|30.49|30.84|30.66|29.9|30.2|29.62|32.3||||||29.5|27.83|26.25|26.41|25.41|24.37|24.56|24.48|25.46|||25.98|26.2|26.2|26.03|26.12|26.49|27.05|26.5|26.2|24.75|24.38|23.15|23.43|22.83|23.22|23|23.37|24|23.58|23.75|23.39|23.78|24.11|24.49|25.37|26.23|26.11|25.13|25.28|26.66|27.07|27.7|27.27|26.89|26.83|26.67|26.88|27.17|27.85|27.94|27.86|27.5|27.7|27.88|29.3|28.8|29.04|28.85|28.62|29.6|29.97|29.55|30.1|30|29.16|27.3|26.24|26.54|25.55|26.25|26.67|27.94|28.35|28.48|28.41|29|27.36|26.35|26.5||26.7|26.88|27.09|27.7|28.85|28.85|29.13|29.1|29.84|30.19|30.46|31.02|30.98|31.92|32.4|32.39|31|30.58|30.6|30.7|31.25|31.49|31.85|32.75|33.3||||33.74|33.32|31.71|30|29.5|29.08|28.97|29.1|29.65|29.25|29.37|31.46|32.45|31.74|32.03|32.87|33.45|||33.45|33.8|33.61|33.85|34.57|34|35.29|38.73|39.73|44.88|41.83|38.04|37.55|37.39|37.51|38.15|35.79|35.97|35.98|37.78|37.67|39.15|39.03|39.46|39|40|37.09|36.41|36.25|34.83|32.76|33.47|30.43|||||||27.78|27.02|27.62|27.15|29|28.61|30.11|31.18|32.34|33.17|32.41|32.39|32.22|33.88|34.7|35.38|35.61|35.84|36.31|37.29|37.98|35.51|36.29|35.66|36.85|37|37.99|39.68||38.28|36.75|37.49|38.2|38.16|39.9|38.5|38.4|36.51|37.69|38.5
07332|1052668|/equities/guangdong-tianan-new-material|SHANGHAICOMP||7.34|7.16|7.07|7.25|7.25|7.06|7.01|6.9|6.73|6.95|6.94|7.09|7.06|7.14|7.02|6.98|6.89|6.77|6.73|6.67|6.89|6.77|6.73|6.85|6.82|6.73|6.7|6.75|6.76|6.99|6.89|6.51|6.5|6.58|6.53|6.5|6.65|6.98|7.57||||||6.88|6.25|6.04|6.05|5.86|5.7|5.68|5.71|5.56|||5.69|5.69|5.71|5.76|5.83|5.91|5.93|5.95|5.99|6.07|6.05|5.83|5.76|5.77|5.8|5.69|5.78|5.87|6.02|6.02|6.03|6.03|6.08|6.09|6.11|6.15|6.03|5.98|6.01|6.11|6.16|6.21|6.09|5.94|5.93|5.9|5.74|5.72|5.93|5.98|6|6.01|6.19|6.25|6.38|6.52|6.48|6.53|6.27|6.1|6.12|6.19|6.17|6.26|6.29|6.39|6.49|6.21|6.07|6.19|6.24|6.56|6.55|6.48|6.68|6.76|7.09|7.69|7.53||7.85|8.5143|7.7857|7.75|7.7714|7.8214|7.8571|7.3786|7.2143|7.1643|7.2286|7.3143|7.3857|7.4071|7.5286|7.1714|7.2|7.1286|7.0214|7.0357|7.2143|7.1786|7.3929|7.0357|6.95||||6.8214|6.7786|6.5714|6.5357|6.3357|6.3071|6.5214|6.6929|6.8929|6.8286|6.8286|7.4286|7.3929|7.1786|7.2357|7.2714|7.5429|||7.5286|7.4643|7.3714|7.1857|7.1643|7.1929|7.1857|7.4143|7.7143|7.2429|7.2571|7.5|6.8786|6.6929|6.6857|6.6786|6.5357|6.5|6.2286|6.3214|6.0857|6.1071|6.0857|6.1071|6.0143|6.7429|6.5071|6.3357|6.0857|5.6857|5.7429|5.5571|5.3286|||||||4.8429|4.9857|5.1214|5.9286|6.3571|6.35|6.8786|7.1429|7.6714|7.8429|7.3214|6.8214|6.6786|7.0857|7.2143|7.3857|7.55|7.6286|7.6429|7.6714|7.6|7.6214|7.7643|7.7357|7.9143|7.9286|8.0214|8.0857||7.9929|7.8714|7.5929|7.5714|7.7071|8.0214|8|8.5214|8.3786|8.5214|8.5857
07333|1081729|/equities/guangdong-wencan-die-a|SHANGHAICOMP||26.8|26.8|26.84|26.62|27.22|27.73|27.66|27.82|27.56|27.05|27.45|28.37|28.5|29.98|29.98|29.36|28.5|28.86|27.63|25.12|23.65|23.89|24.2|24.92|25.2|25.45|25.44|25.45|24.95|24.31|24.49|23.36|23.27|24.07|24.08|25.2|25.85|27.39|28.3||||||25.74|23.48|22.3|21.65|21.13|20.64|20.98|21.06|20.53|||21.12|21.55|21.68|21.27|21.57|22.44|23.75|21.59|21.24|21.39|21.52|21.05|20.88|21|21.55|21.19|21.5|21.63|22|23.81|22.35|22.39|22.21|22.23|22.3|22.73|22.66|22.87|22.98|23.71|24.23|25.14|24.91|23.83|24.1|24.32|23.5|23.47|24.25|24.58|24.9|25|25.39|26|26.65|29.33|29.58|29.74|28.15|27.9|28.24|29.52|28.5|28.8|29.52|28.1|28.88|28.45|28.4|28.81|29.16|29.4|30.57|30.39|30.05|29.79|30.3|29.65|31.44||29.52|30.1|30.72|30.87|30.77|30.87|30.65|30.72|30.18|30.18|30.52|31.3|31.54|31.77|32.12|31.52|31.42|31.58|32.2|32.38|33.29|33.3|32.66|32.85|32.24||||30.96|30.05|28.19|25.79|25.26|24.6|24.55|24.43|25.16|24.26|24.65|25.8|25.91|26.08|26.91|26.98|26.95|||27.57|28.04|28.01|27.64|27.58|28.21|28.45|28.88|29.55|30.15|29.91|30.3|30.4|29.72|30.2|30.18|29.92|28.95|27.77|28.75|28.57|28.93|29.25|29.3|28.97|30.65|30.68|29.15|28.05|27.35|28.06|25.87|27|||||||26.9|25.22|23.3|23.47|25.37|25.59|26.65|27.63|28.29|28.92|29.12|28.74|28.54|29.98|30.84|30.6|31.7|32.1|32.4|32.9|33.08|32.2|33.55|34.8|36.4|36.36|37.97|39.44||39.28|39.11|39.82|40.7|38.54|35.58|35.73|36.59|37.03|37.98|38.95
07334|102090|/equities/guanghui-energ|SHANGHAICOMP||7.28|7.24|7.29|7.42|7.46|7.69|7.71|7.71|7.61|7.76|7.76|7.9|7.93|8.05|7.94|8.14|8.05|8.01|8.07|8.07|8.07|7.78|8.28|8.39|8.4|8.37|8.47|8.46|8.44|8.25|7.89|7.93|7.56|7.58|7.61|7.59|7.67|7.57|7.9||||||7.27|6.71|6.4|6.45|6.19|5.95|5.85|5.88|5.85|||5.82|5.81|5.88|5.97|6|6.06|6.12|6.13|6.26|6.34|6.04|5.93|5.85|5.83|5.86|5.89|5.88|5.96|6.13|6.24|6.21|6.13|6.09|6.15|6.19|6.08|6.06|6.04|6.06|6.06|6.05|6.18|6.11|5.95|5.98|6|5.75|5.8|5.93|5.87|6.03|6.05|6.14|6.2|6.19|6.16|6.06|5.91|6.07|6.3|6.39|6.66|6.72|6.83|6.84|6.74|6.77|7.49|7.4|7.57|7.7|7.84|7.86|7.7|7.76|7.79|7.92|7.96|7.88||7.87|7.73|7.86|7.92|8.05|8.05|8.17|8.24|8.26|8.24|8.09|8.06|8.3|8.18|8.15|8.02|8.07|7.83|7.8|7.84|7.99|7.95|7.82|7.72|7.64||||7.46|7.42|7.27|7.36|7.47|7.63|8.01|8.1|8.02|7.87|7.9|7.95|7.86|7.82|7.57|7.47|7.64|||7.73|7.57|7.46|7.47|7.33|7.49|7.81|7.85|7.72|7.73|7.66|7.73|7.78|8.06|8.12|8|8.25|8.56|8.64|8.65|8.37|8.35|8.2|7.79|7.5|7.78|7.85|8|7.99|7.84|7.33|7.34|7.16|||||||6.78|6.69|6.66|6.58|6.93|7.1|7.22|7.2|7.3|7.57|7.57|7.12|7|7.21|7.39|7.41|7.67|7.73|7.72|7.68|7.75|7.93|7.91|7.7|7.85|7.83|7.53|7.54||7.17|7.21|7.17|7.32|7.18|7.3|6.99|7.09|7.03|7.07|7.1
07335|100743|/equities/xingye-resourc|SHANGHAICOMP||9.95|10.07|9.89|9.94|10.16|10.55|10.52|10.4|9.9|9.43|9.3|9.81|9.81|9.93|9.95|10.52|10.04|9.56|9.19|9.08|8.65|8.31|8.39|8.12|7.73|7.72|7.84|7.72|7.35|7|6.91|6.65|6.33|6.15|5.88|5.77|5.62|5.71|5.87||||||5.66|5.48|5.43|5.47|5.32|5.3|5.2|5.09|5.04|||5.06|4.92|4.92|4.99|4.96|4.85|4.88|4.78|4.75||4.95|4.84|4.8|4.78|4.83|4.68|4.82|4.6|4.68|4.75|4.82|4.86|4.93|4.96|5.02|5.1|5.09|5.14|5.16|5.15|5.17|5.32|5.33|5.36|5.06|5.05|4.97|5|5.15|5.14|5.26|5.28|5.32|5.52|5.18|5.37|5.27|5.08|4.99|5.2|5.28|5.33|5.49|5.33|5.24|5.17|5.27|5.25|4.87|4.98|5.08|5.21|5.34|5.35|5.41|5.4|5.51|5.49|5.53||5.56|5.44|5.56|5.61|5.64|5.77|5.86|5.78|5.82|5.81|5.84|6.15|6.3|6.34|6.63|6.72|6.59|6.46|6.54|6.78|6.9|6.85|7.05|7.13|7.09||||7.18|7.03|7.17|7.11|7.29|7.37|8.28|8.65|8.45|8.32|8.07|7.88|7.25|7.29|7.09|7.17|7.23|||7.22|7.19|7.1|6.94|7|7.22|7.28|7.45|7.32|7.54|7.67|7.62|7.56|7.18|7.24|7.26|7.43|7.49|7.68|7.77|7.78|7.74|7.69|7.67|7.66|7.52|7.73|7.88|7.55|7.65|7.44|7.2|6.92|||||||6.47|6.33|6.08|6.2|6.38|6.58|6.91|7.16|7.44|7.61|7.5|7.29|7.24|7.57|7.67|7.65|7.84|8.11|8.4|7.81|7.7|7.79|7.79|7.86|7.91|7.87|7.89|7.96||7.79|7.58|7.68|7.72|7.23|7.28|7.19|7.17|7.18|7.26|7.24
07336|101080|/equities/guangshen-rail-ss|SHANGHAICOMP||3.42|3.43|3.37|3.36|3.39|3.5|3.51|3.5|3.52|3.54|3.43|3.41|3.42|3.43|3.45|3.54|3.5|3.45|3.45|3.38|3.41|3.42|3.38|3.47|3.44|3.52|3.62|3.66|3.71|3.74|3.79|3.79|3.78|3.81|3.78|3.68|3.75|3.78|4.16||||||3.8|3.57|3.52|3.53|3.34|3.21|3.2|3.2|3.15|||3.21|3.2|3.28|3.32|3.38|3.43|3.37|3.34|3.35|3.33|3.33|3.51|3.5|3.47|3.51|3.56|3.58|3.48|3.53|3.55|3.48|3.54|3.53|3.54|3.57|3.58|3.55|3.58|3.63|3.7|3.75|3.77|3.66|3.74|3.79|3.74|3.76|3.8|3.79|3.78|3.57|3.54|3.54|3.56|3.48|3.4|3.43|3.42|3.42|3.48|3.43|3.44|3.45|3.39|3.34|3.29|3.24|3.22|3.22|3.23|3.27|3.23|3.28|3.27|3.24|3.26|3.33|3.34|3.4||3.4|3.35|3.39|3.38|3.36|3.37|3.38|3.4|3.46|3.46|3.36|3.34|3.37|3.37|3.42|3.45|3.43|3.5|3.51|3.48|3.44|3.44|3.39|3.6|3.59||||3.3|3.18|3.2|3.16|3.18|3.21|3.29|3.35|3.32|3.29|3.33|3.38|3.28|3.3|3.3|3.3|3.31|||3.19|3.06|3|3|3.02|3.01|3.02|3.04|3.04|2.98|2.94|2.93|2.99|2.87|2.88|2.91|2.97|2.96|2.96|2.98|2.97|2.92|2.91|2.92|2.9|2.91|2.91|2.98|2.91|2.81|2.82|2.75|2.77|||||||2.81|2.73|2.71|2.65|2.8|2.87|2.94|2.97|3|3.06|2.97|2.71|2.59|2.7|2.73|2.74|2.81|2.82|2.83|2.86|2.82|2.78|2.76|2.74|2.78|2.77|2.79|2.73||2.61|2.63|2.5|2.51|2.53|2.56|2.55|2.61|2.62|2.67|2.7
07337|101142|/equities/fenglin-wood|SHANGHAICOMP||2.37|2.38|2.3|2.3|2.26|2.3|2.31|2.3|2.25|2.31|2.31|2.38|2.39|2.43|2.51|2.55|2.52|2.42|2.42|2.4|2.96|2.87|2.61|2.37|2.16|2.05|2.01|2.02|1.99|1.97|1.97|1.99|1.99|2|2|2.02|2.03|2.14|2.28||||||2.1|1.92|1.85|1.83|1.75|1.7|1.68|1.69|1.68|||1.69|1.68|1.68|1.69|1.67|1.67|1.67|1.68|1.7|1.71|1.72|1.67|1.68|1.67|1.68|1.65|1.72|1.72|1.75|1.76|1.78|1.77|1.77|1.76|1.78|1.82|1.79|1.77|1.77|1.78|1.78|1.78|1.77|1.72|1.71|1.67|1.66|1.69|1.73|1.72|1.72|1.72|1.74|1.74|1.76|1.79|1.76|1.71|1.72|1.76|1.77|1.81|1.87|1.81|1.75|1.71|1.73|1.73|1.7|1.75|1.77|1.8|1.83|1.81|1.81|1.83|1.89|1.9|1.89||1.91|2.1|2.12|2.13|2.22|2.2|2.18|2.2|2.21|2.22|2.25|2.28|2.3|2.29|2.33|2.32|2.32|2.3|2.28|2.28|2.29|2.31|2.29|2.3|2.3||||2.28|2.28|2.24|2.25|2.22|2.2|2.21|2.21|2.2|2.2|2.19|2.27|2.31|2.33|2.35|2.36|2.39|||2.39|2.38|2.37|2.34|2.33|2.39|2.36|2.37|2.38|2.38|2.37|2.38|2.37|2.36|2.37|2.35|2.32|2.27|2.26|2.29|2.26|2.24|2.3|2.39|2.26|2.38|2.35|2.38|2.4|2.38|2.2|2.1|2.11|||||||2.06|1.97|2.03|2.19|2.35|2.38|2.49|2.59|2.7|2.72|2.61|2.55|2.52|2.72|2.77|2.76|2.82|2.84|2.84|2.88|2.85|2.84|2.84|2.83|2.88|2.86|2.88|2.89||2.96|2.7|2.7|2.72|2.7|2.77|2.77|2.77|2.75|2.78|2.78
07338|100523|/equities/gui-dong-elect|SHANGHAICOMP||4.99|5|4.87|5|4.85|4.87|4.82|4.82|4.77|4.84|5.03|5.17|5.25|5.37|5.44|5.66|5.66|5.7|5.6|5.44|5.24|5.36|5.32|5.66|5.59|5.15|5|4.76|4.45|4.18|4.12|4.09|4.12|4.04|4.06|4.09|4.22|4.54|4.54||||||4.15|3.79|3.62|3.63|3.5|3.42|3.46|3.46|3.36|||3.35|3.36|3.43|3.47|3.49|3.59|3.49|3.48|3.5|3.59|3.61|3.56|3.6|3.59|3.59|3.64|3.68|3.76|3.88|3.91|4.02|4.02|3.95|3.9|3.99|3.96|4.04|4.13|3.97|4.09|4.13|4.14|4.14|4.3|4.28|4.1|4.08|4.1|3.81|3.72|3.72|3.6|3.7|3.73|3.76|3.9|3.85|3.87|3.92|3.93|3.64|3.74|3.79|3.76|3.6|3.52|3.52|3.48|3.49|3.62|3.51|3.6|3.73|3.73|3.82|3.92|3.97|3.92|3.67||3.68|3.81|3.88|3.94|3.81|4.17|5.1|4.64|4.43|4.16|3.78|3.51|3.53|3.56|3.58|3.49|3.48|3.55|3.56|3.55|3.5|3.4|3.4|3.34|3.34||||3.27|3.23|3.13|3.15|3.21|3.19|3.2|3.21|3.28|3.26|3.3|3.42|3.51|3.51|3.48|3.47|3.5|||3.4|3.44|3.37|3.33|3.32|3.45|3.44|3.48|3.52|3.54|3.54|3.59|3.55|3.51|3.49|3.49|3.59|3.66|3.5|3.5|3.44|3.36|3.38|3.43|3.4|3.56|3.3|3.32|3.27|3.24|3.23|3.15|3.16|||||||3.05|2.92|2.98|3.14|3.32|3.35|3.55|3.62|3.64|3.65|3.58|3.39|3.29|3.44|3.53|3.58|3.67|3.7|3.81|3.85|3.77|3.78|3.82|3.86|4|3.88|3.88|3.9||3.82|3.74|3.68|3.68|3.77|3.92|3.95|4.09|4.16|4.09|4.24
07339|100459|/equities/guiguan-elec|SHANGHAICOMP||6.16|6.18|6.17|6.21|6.28|6.42|6.42|6.36|6.42|6.42|6.38|6.45|6.37|6.41|6.39|6.3|6.22|6.22|6.2|6.18|6.19|6.28|6.24|6.33|6.3|6.31|6.32|6.35|6.25|6.31|6.32|6.5|6.52|6.58|6.65|6.62|6.67|6.82|7.73||||||7.15|6.66|6.55|6.68|6.54|6.3|6.24|6.28|6.37|||6.37|6.35|6.37|6.4|6.34|6.47|6.37|6.4|6.56|6.61|6.45|6.6|6.72|6.75|6.8|6.88|6.87|6.81|6.94|6.96|7.02|7.03|7.03|6.87|6.91|6.93|6.99|7.03|6.95|6.98|7.01|7.13|7.29|7.51|7.56|7.49|7.6|7.67|7.55|7.62|7.79|7.72|7.85|7.97|8.08|8.04|8.16|8.35|8.38|8.4|8.29|8.25|8.38|8.39|8.26|7.68|7.64|7.53|7.57|7.67|7.59|7.51|7.31|7.22|7.18|7.25|7.44|7.28|7.31||7.26|7.25|7.35|7.23|7.22|7.18|7.26|7.3|7.3|7.2|7.03|6.78|6.78|6.77|6.75|6.68|6.73|7.1|6.88|6.82|6.73|6.53|6.53|6.52|6.52||||6.33|6.21|6.3|6.37|6.34|6.35|6.4|6.33|6.43|6.35|6.27|6.25|6.15|6.16|6.1|5.98|6|||5.87|5.92|5.91|5.88|5.83|5.86|5.84|5.81|5.78|5.83|5.84|5.92|5.96|5.91|5.86|5.82|5.98|6.12|6.13|6.04|5.94|5.93|5.86|5.77|5.77|5.8|5.77|5.89|5.97|5.89|5.84|5.86|5.81|||||||5.65|5.67|5.74|5.8|5.88|5.88|5.88|5.95|5.97|5.87|5.79|5.48|5.4|5.52|5.53|5.61|5.71|5.72|5.76|5.75|5.74|5.76|5.78|5.76|5.84|5.76|5.74|5.69||5.6|5.73|5.72|5.74|5.67|5.66|5.65|5.74|5.69|5.7|5.78
07340|942831|/equities/guangxi-liuzhou-pharm|SHANGHAICOMP||18.68|18.27|18.27|18.15|18.45|18.99|19.01|18.92|18.63|18.96|18.68|19.28|19.35|19.88|18.83|19.09|19|18.83|18.78|18.7|18.85|18.3|18.51|18.25|18.22|17.74|17.56|17.49|17.59|17.38|17.54|17.34|17.35|17.72|17.74|18.18|18.5|19.4|20.99||||||19.13|17.5|16.81|16.54|15.73|15.08|15.14|15.2|14.92|||15.05|15.17|15.03|15.14|15.22|15.79|15.84|15.69|15.45|15.81|16.29|15.61|16.02|16.09|16.16|16.14|16.24|16.43|16.7|17.09|17.15|17.12|17.1|17.27|17.46|17.55|17.56|17.58|17.64|17.8|17.4|17.49|17.31|16.63|16.95|16.98|16.97|17.06|17.2|17.18|17.27|17.26|17.13|17.27|17.43|17.76|17.82|17.52|17.5|17.67|17.71|17.72|17.96|18.13|18.25|17.7|17.85|17.92|17.97|17.98|18.3|18.33|18.64|18.93|19.14|19.69|20.52|20.63|20.63||21.27|21.45|21.91|21.84|21.98|22.27|22.08|22.19|22.56|22.57|22.41|22.2|22.5|22.81|23.25|23.27|23.56|23.79|24.1|23.46|23.25|23.39|23.15|23.28|23.34||||22.9|23.12|23.24|21.64|21.6|21.84|22.38|21.93|21.49|21.05|21.05|20.71|20.71|20.33|20.42|20.54|20.76|||21.07|20.87|21.3|21.15|21.25|21.61|21.63|21.94|21.69|21.98|22.2|21.9|21.99|21.53|21.78|21.7|21.82|21.82|21.7|21.33|21.04|20.75|20.85|20.79|19.94|20.11|19.16|19.38|19.25|18.75|18.94|18.46|18.18|||||||18.27|17.57|16.95|16.02|16.91|17.35|17.55|18.06|18.28|18.37|18.13|17.5|17.31|17.94|18.17|18.54|18.92|18.94|18.98|18.84|18.89|18.97|19.14|19.36|19.61|19.71|19.74|19.54||18.94|18.96|18.97|19.28|19.23|19.45|19.38|19.66|19.83|20|20.23
07341|954955|/equities/guangxi-nanning-waterworks-co-ltd|SHANGHAICOMP||5.18|5.17|5.07|5.13|5.09|5.13|5.08|5.08|4.97|5.02|4.94|4.96|4.99|5.05|5.07|5.11|5.12|4.99|4.85|4.75|4.8|4.81|4.77|4.85|4.84|4.74|4.71|4.73|4.66|4.64|4.65|4.71|4.79|4.65|4.67|4.69|4.73|4.82|5.26||||||4.85|4.5|4.43|4.42|4.28|4.17|4.18|4.17|4.11|||4.13|4.11|4.09|4.11|4.09|4.13|4.11|4.14|4.15|4.22|4.21|4.17|4.2|4.21|4.21|4.15|4.21|4.22|4.28|4.31|4.36|4.37|4.38|4.34|4.32|4.33|4.3|4.29|4.29|4.32|4.32|4.36|4.37|4.46|4.31|4.3|4.27|4.22|4.3|4.16|4.14|4.15|4.16|4.16|4.19|4.22|4.16|4.16|4|4.05|4.05|4.12|4.16|4.14|4.09|4.08|4.05|4.03|3.98|4.06|4.09|4.12|4.14|4.13|4.12|4.12|4.12|4.13|4.16||4.17|4.15|4.24|4.25|4.41|4.42|4.5|4.51|4.51|4.5|4.52|4.55|4.57|4.56|4.59|4.59|4.6|4.59|4.7|4.95|4.54|4.53|4.48|4.5|4.5||||4.4|4.38|4.3|4.28|4.24|4.21|4.25|4.27|4.35|4.31|4.32|4.49|4.59|4.6|4.58|4.58|4.59|||4.59|4.57|4.52|4.46|4.39|4.51|4.49|4.55|4.59|4.61|4.58|4.6|4.62|4.54|4.5|4.48|4.48|4.46|4.37|4.43|4.39|4.36|4.39|4.4|4.37|4.57|4.48|4.48|4.39|4.31|4.37|4.19|4.2|||||||4.04|4|4.12|4.42|4.77|4.84|5.03|5.12|5.3|5.3|5.17|4.93|4.87|5.14|5.25|5.4|5.56|5.56|5.59|5.75|5.58|5.58|5.54|5.55|5.61|5.6|5.58|5.51||5.36|5.33|5.31|5.38|5.39|5.44|5.43|5.48|5.52|5.57|5.6
07342|994506|/equities/guangxi-radio-and-television-inform|SHANGHAICOMP||3.43|3.47|3.42|3.4|3.1|3.21|3.18|3.15|3.01|3.28|3.33|3.42|3.5|3.6|3.65|3.45|3.14|3|2.99|2.93|3.06|3.03|2.95|3.09|2.99|2.87|2.8|2.77|2.79|2.72|2.71|2.69|2.73|2.78|2.59|2.62|2.66|2.8|3.01||||||2.78|2.54|2.46|2.45|2.38|2.32|2.35|2.26|2.29|||2.26|2.27|2.24|2.28|2.31|2.38|2.33|2.31|2.35|2.58|2.62|2.38|2.16|2.03|2.03|2|2.06|2.09|2.11|2.11|2.13|2.12|2.07|2.06|2.06|2.11|2.09|2.09|2.09|2.09|2.1|2.11|2.08|2.02|2|2|1.99|1.99|2.03|2.03|2.02|1.99|1.99|2|2.04|2.08|2.06|2.04|2.1|2.26|2.2|2.13|2.18|2.16|2.06|2.08|2.18|2.07|2|2.05|2.09|2.14|2.16|2.17|2.19|2.28|2.4|2.22|2.18||2.18|2.25|2.29|2.33|2.41|2.42|2.38|2.4|2.44|2.51|2.55|2.59|2.6|2.6|2.63|2.63|2.62|2.57|2.57|2.54|2.63|2.63|2.63|2.66|2.68||||2.69|2.66|2.56|2.54|2.53|2.52|2.55|2.6|2.62|2.55|2.55|2.73|2.79|2.81|2.81|2.84|2.88|||2.97|3.09|2.98|2.93|2.93|2.98|3.01|3.19|3.17|3.16|3.11|3.07|3.01|2.96|2.98|3.03|2.94|2.91|2.87|2.88|2.92|3.05|3.23|2.95|2.91|3.11|3.03|2.98|2.93|2.82|2.8|2.63|2.6|||||||2.48|2.33|2.49|2.8|3.03|3.02|3.2|3.25|3.4|3.4|3.32|3.18|3.15|3.33|3.35|3.33|3.42|3.47|3.49|3.5|3.5|3.53|3.6|3.61|3.66|3.69|3.72|3.71||3.71|3.71|3.77|3.86|3.94|4.09|4.12|4.21|4.3|4.3|4.32
07343|100568|/equities/wuzhou-comm|SHANGHAICOMP||3.91|3.88|3.87|3.93|3.87|3.92|3.94|3.95|3.95|3.96|3.84|3.89|3.93|3.99|4.02|3.99|3.93|3.85|3.84|3.79|3.8|3.78|3.77|3.85|3.82|3.81|3.7|3.71|3.72|3.71|3.72|3.72|3.72|3.72|3.74|3.76|3.81|3.88|4.25||||||3.89|3.62|3.53|3.53|3.42|3.3|3.3|3.32|3.27|||3.26|3.28|3.29|3.3|3.36|3.43|3.36|3.37|3.44|3.49|3.49|3.51|3.55|3.56|3.59|3.63|3.66|3.71|3.8|3.79|3.79|3.79|3.83|3.99|4.02|3.9|3.88|3.82|3.84|3.89|3.84|3.82|3.91|3.68|3.6|3.58|3.56|3.54|3.59|3.53|3.57|3.59|3.64|3.67|3.65|3.69|3.72|3.71|3.7|3.67|3.66|3.72|3.74|3.78|3.67|3.6|3.54|3.54|3.55|3.54|3.57|3.59|3.7077|3.7077|3.7615|3.7923|3.8538|3.9308|3.7923||3.7462|3.6923|3.7538|3.7692|3.7385|3.7846|3.8154|3.8077|3.8308|3.8769|3.7923|3.8154|3.8769|3.9|3.8385|3.7308|3.7385|3.7769|3.8462|3.9769|3.8615|3.7692|3.6308|3.6308|3.6769||||3.4308|3.3692|3.3692|3.3462|3.3385|3.3077|3.3538|3.3615|3.3692|3.3538|3.3846|3.4231|3.3923|3.3462|3.3231|3.2923|3.3385|||3.2385|3.2|3.1769|3.1615|3.0615|3.0692|3.0615|3.0923|3.0769|3.0692|3.0615|3.0538|3.0385|2.9923|2.9923|2.9615|2.9769|2.9923|2.9462|2.9538|2.9231|2.9154|2.9154|2.9308|2.9308|2.9923|2.9846|3.0231|3.0231|2.9462|2.9923|2.9308|2.9462|||||||2.8615|2.7615|2.8231|2.8923|3.0231|3.0692|3.1462|3.2308|3.2615|3.2538|3.1692|3.0385|2.9308|3.0769|3.1308|3.1615|3.2231|3.2231|3.2308|3.2308|3.2|3.2308|3.2308|3.2231|3.2769|3.2692|3.2231|3.1846||3.0462|3.1077|3.1077|3.1308|3.1462|3.2077|3.1769|3.2154|3.2462|3.2846|3.3385
07344|100472|/equities/zhongheng|SHANGHAICOMP||2.66|2.69|2.63|2.6|2.55|2.66|2.71|2.73|2.65|2.69|2.76|2.85|2.91|3.07|3.04|3.13|3.14|3.28|3|2.88|2.85|2.59|2.37|2.48|2.46|2.35|2.31|2.32|2.3|2.3|2.3|2.27|2.27|2.3|2.35|2.31|2.38|2.5|2.63||||||2.41|2.19|2.12|2.08|1.98|1.93|1.94|1.94|1.91|||1.92|1.91|1.92|1.95|1.97|1.97|1.96|2.01|2.07|2.23|2.27|2.25|2.26|2.27|2.24|2.27|2.3|2.31|2.34|2.35|2.35|2.36|2.35|2.35|2.37|2.36|2.34|2.3|2.29|2.31|2.3|2.29|2.25|2.18|2.19|2.19|2.17|2.19|2.23|2.23|2.23|2.22|2.22|2.22|2.23|2.26|2.23|2.21|2.2|2.24|2.24|2.24|2.25|2.25|2.22|2.22|2.21|2.22|2.14|2.18|2.22|2.25|2.26|2.26|2.27|2.27|2.37|2.37|2.32||2.31|2.33|2.37|2.35|2.37|2.4|2.4|2.41|2.4|2.42|2.42|2.45|2.5|2.47|2.48|2.47|2.48|2.51|2.52|2.5|2.53|2.53|2.5|2.47|2.48||||2.52|2.35|2.3|2.28|2.26|2.26|2.27|2.27|2.27|2.27|2.26|2.27|2.28|2.3|2.32|2.31|2.34|||2.35|2.34|2.33|2.29|2.29|2.3|2.28|2.32|2.35|2.38|2.37|2.39|2.39|2.37|2.35|2.35|2.35|2.34|2.25|2.27|2.27|2.28|2.31|2.31|2.3|2.37|2.31|2.3|2.28|2.28|2.31|2.28|2.31|||||||2.32|2.2|2.13|2.07|2.19|2.22|2.28|2.34|2.39|2.4|2.35|2.29|2.25|2.32|2.35|2.37|2.43|2.44|2.47|2.51|2.51|2.48|2.49|2.51|2.57|2.56|2.58|2.56||2.53|2.53|2.53|2.6|2.54|2.56|2.57|2.63|2.65|2.7|2.74
07345|100880|/equities/topsun-tech|SHANGHAICOMP||19.6|19.1|19.07|19.11|19.1|19.69|19.9|19.89|19.67|19.92|20.36|20.8|21.43|21.75|21.1|21.95|21.15|20.37|20.28|19.62|19.5|19.72|19.96|20.62|20.41|20.67|20.64|20.66|20.5|20.28|20.27|19.88|20.02|20.59|20.7|21.4|22.35|23.35|24.56||||||22.33|20.34|19.19|18.08|17.48|17.17|16.86|16.68|16.43|||16.79|17.08|16.85|17|17.07|17.29|17.22|17.25|17.35|17.62|18|17.25|17.05|17.38|16.66|17.15|16.86|17|17.47|17.9|17.88|18.05|18.01|18.26|18.45|18.68|18.66|18.51|18.6|18.94|18.93|18.96|18.39|17.59|17.9|18.03|17.98|18.26|18.83|19|18.9|18.69|18.53|18.01|18.29|18.47|18.49|18.09|18.05|18.62|18.74|19.05|19.26|19.54|19.29|19.15|19.55|19.5|19.59|19.55|20.31|21.96|22.63|22.68|22.74|22.5|22.96|23.1|22.87||22.23|22.33|22.59|22.48|22.79|23.17|23.13|23.7|23.79|24.11|24.05|24.16|24.64|25.2|25.12|24.94|25.26|25.69|25.72|25.13|25.7|25.83|25.99|26.2|26.41||||26.32|25.65|24.87|24.36|24.3|24.3|24.15|24|24.33|24.18|24.05|24.39|24.47|24.6|25.24|25.02|25.24|||25.58|25.6|25.57|25.05|25.15|26.22|25.99|25.08|25.45|25.73|25.79|26.1|26.23|25.98|26.5|26.33|26.66|25.61|25.65|26.08|26.26|26.57|27.15|26.66|26.37|26.99|25.88|26.02|26.56|25.45|25.9|25.58|25.98|||||||26.6|25.45|24.5|23.5|24.4|24.88|24.5|24.35|22.63|22.89|22.59|21.99|21.78|22.95|23.11|23.15|24.47|24.8|25.08|25.36|25.24|25.02|25.65|26.54|27.2|27.45|27.65|27.48||27.9|28.94|28.44|28.37|28.46|29.01|28.9|29.23|29.4|29.95|30.3
07346|101068|/equities/guangzhou-auto|SHANGHAICOMP||8.87|8.53|8.55|8.75|8.96|8.99|9.11|8.99|9.07|9.49|9|9.27|9.42|9.68|8.82|8.74|8.48|8.6|8.45|8.24|8.02|8.13|8.44|8.55|8.48|8.38|8.38|8.35|8.2|8.12|8.19|8.04|8.02|8.21|8.29|8.46|8.55|8.93|9.7||||||8.95|8.3|8.04|7.84|7.58|7.39|7.36|7.35|7.2|||7.28|7.36|7.37|7.37|7.44|7.47|7.42|7.44|7.42|7.38|7.46|7.32|7.31|7.41|7.47|7.39|7.47|7.45|7.51|7.59|7.59|7.6|7.58|7.59|7.59|7.72|7.73|7.8|7.95|7.99|8.16|8.31|8.34|8.06|8.17|8.04|7.83|7.85|8.05|8.05|8.03|8.02|8.08|7.99|7.96|7.87|8|7.6|7.38|7.47|7.64|7.81|7.83|7.87|7.84|7.81|7.91|7.93|8.06|8.16|8.18|8.32|8.45|8.47|8.57|8.73|8.56|8.52|8.58||8.69|8.76|8.85|8.75|8.85|8.54|8.55|8.47|8.52|8.52|8.53|8.7|8.7|8.72|8.75|8.67|8.6|8.66|8.77|8.73|8.85|8.83|8.75|8.82|8.94||||8.97|9.04|8.68|8.74|8.55|8.62|8.69|8.83|9.1|8.61|8.55|8.75|9.25|9.47|9.74|9.15|9.12|||8.77|8.93|8.95|8.88|9|8.85|8.87|8.91|9.11|9.25|9.36|9.76|9.23|8.87|8.94|9.07|8.94|8.71|8.7|8.79|8.83|8.87|8.87|8.92|8.91|8.94|8.98|9.08|8.74|8.67|8.79|8.65|8.71|||||||8.68|8.59|8.41|8.14|8.27|8.32|8.33|8.49|8.55|8.54|8.46|8.28|8.18|8.38|8.37|8.32|8.5|8.53|8.55|8.6|8.58|8.41|8.41|8.48|8.62|8.64|8.73|8.8||8.78|8.7|8.58|8.62|8.64|8.67|8.63|8.73|8.76|8.9|9.04
07347|100277|/equities/baiyun-airport|SHANGHAICOMP||9.75|9.75|9.66|9.73|9.77|9.9|9.88|9.89|9.93|10|9.98|9.97|10.06|10.15|10.07|10.3|10.09|9.94|9.87|9.74|9.69|9.76|9.78|9.79|9.76|9.61|9.65|9.7|9.54|9.51|9.5|9.5|9.52|9.69|9.69|9.92|10.07|10.34|11.48||||||10.55|9.81|9.48|9.24|9.02|8.76|8.72|8.79|8.64|||8.65|8.78|8.8|8.9|8.94|9.01|9.03|9.06|9.04|9.05|9.17|9.04|8.98|8.98|8.99|8.89|9.02|9.1|9.19|9.23|9.25|9.29|9.33|9.33|9.41|9.5|9.54|9.57|9.69|9.75|9.66|9.67|9.65|9.43|9.53|9.61|9.58|9.56|9.64|9.7|9.68|9.7|9.76|9.65|9.79|9.93|9.86|9.78|9.74|9.43|9.48|9.63|9.7|9.56|9.55|9.53|9.51|9.48|9.54|9.51|9.67|9.86|10|10.08|10.07|10.1|10.1|10.15|10.25||10.23|10.26|10.35|10.3|10.19|10.18|10.19|10.19|10.22|10.25|10.33|10.51|10.54|10.45|10.48|10.36|10.27|10.3|10.32|10.35|10.4|10.39|10.39|10.49|10.52||||10.52|10.58|10.59|10.58|10.31|10.4|10.4|10.38|10.43|10.33|10.38|10.27|10.24|10.24|10.21|10.24|10.28|||10.35|10.41|10.38|10.09|10.1|10.06|10.03|10.15|10.37|10.45|10.45|10.54|10.65|10.49|10.45|10.42|10.43|10.28|10.19|10.34|10.28|10.05|10.09|10.13|10.13|10.28|10.13|10.15|10.25|10.22|10.33|10.08|10.39|||||||10.59|10.06|9.74|9.38|9.48|9.45|9.56|9.79|10.08|9.85|9.69|9.49|9.33|9.58|9.74|9.74|9.93|9.91|9.6|9.42|9.32|9.27|9.32|9.25|9.38|9.65|9.79|9.81||9.87|9.83|9.69|9.74|9.76|9.8|9.73|9.8|9.85|9.94|10.13
07348|994609|/equities/guangzhou-baiyun-electric-equipment|SHANGHAICOMP||9.39|9.39|9.35|9.49|9.45|9.84|9.7|9.56|9.44|9.71|9.93|11.04|10.28|9.77|9.68|9.53|9.45|9.51|9.45|9.44|9.57|9.42|9.5|9.08|9.02|8.98|8.73|8.82|8.6|8.51|8.56|8.48|8.49|8.63|8.66|8.87|9.02|9.21|9.84||||||9.01|8.42|8.09|8.08|7.87|7.77|7.82|7.8|7.61|||7.9|7.81|7.71|7.61|7.59|7.75|7.76|7.78|7.75|7.76|7.72|7.51|7.39|7.41|7.48|7.33|7.42|7.37|7.45|7.58|7.64|7.68|7.84|7.74|7.76|7.8|7.77|7.82|7.68|7.82|7.95|7.96|7.85|7.64|7.72|7.66|7.53|7.44|7.64|7.66|7.56|7.57|7.64|7.85|8.02|8.12|8.06|7.89|7.88|7.98|7.91|8.12|8.39|8.43|8.48|8.49|8.26|8.25|8.04|8.32|8.27|8.47|8.56|8.59|8.72|8.69|8.52|8.48|8.37||8.32|8.51|8.86|8.94|9|9.19|9.38|9.49|9.7|9.61|9.7|9.37|9.73|9.81|8.94|8.81|8.91|9.07|9.3|9.24|8.98|8.93|8.9|8.96|8.73||||8.59|8.3|8.18|8.25|8.03|8.12|8.15|8.59|8.56|7.78|7.81|8.3|8.44|8.49|8.48|8.49|8.58|||8.69|8.79|8.68|8.37|8.38|8.45|8.46|8.59|8.72|8.78|8.72|8.76|8.67|8.52|8.57|8.58|8.54|8.46|8.24|8.3|8.36|8.18|8.35|8.2|7.93|8.56|8.38|8.25|7.95|7.68|7.74|7.43|7.5|||||||7.19|7|7.03|7.36|7.98|7.96|8.38|8.6|9.03|9.09|8.94|8.77|8.69|9.2|9.56|9.64|10.12|10.26|10.49|10.05|9.87|9.67|9.73|9.75|10.05|9.93|9.93|9.9||9.83|9.54|9.29|9.24|9.31|9.5|9.58|9.7|9.81|10.39|11.03
07349|100542|/equities/baiyunshan|SHANGHAICOMP||29.2|28.9|28.85|28.47|28.26|29.02|29.1|29.07|28.93|29.38|29.37|29.85|30.08|30.23|29.57|30|29.8|29.07|28.77|28.37|28.38|28.21|28.45|28.78|28.5|28.6|29.11|29.1|29.16|28.89|28.77|28.25|28.27|28.79|28.92|29.46|30.3|30.98|33.72||||||30.97|28.38|27.33|26.62|25.74|25.25|25.17|25.24|24.69|||24.81|25.24|25.36|25.79|26.22|26.52|26.47|26.49|26.73|28.22|29.15|28.98|28.92|28.81|29.07|29.26|29.35|29.76|30.06|30.35|29.98|29.99|29.95|30.09|30.4|29.94|29.93|29.71|29.8|30.1|29.84|29.76|29.4|28.59|29.85|30.07|30.11|30.26|31.15|31.13|30.86|30.55|30.22|30.07|29.61|29.44|29.51|29.47|29.38|29.61|29.62|29.45|29.72|29.89|29.85|29.48|29.6|29.64|29.73|29.66|29.8|29.94|30.01|30.04|31.23|31.04|31.2|31.37|31.85||31.85|31.8|32.05|31.85|31.63|31.75|31.78|32.19|32.35|32.32|31.96|31.96|32.45|32.77|32.86|32.84|33.19|33.27|33.48|32.9|32.42|32.45|32.67|32.57|32.63||||32.4|32.15|31.4|31.71|31.42|31.67|32.45|31.61|31.06|30.42|30.3|29.44|28.88|28.9|29.09|28.96|29|||29.2|29.22|29.16|28.86|28.83|28.93|28.61|28.87|29.08|29.34|29.37|29.35|29.49|30.21|30.16|30.2|30.3|30.02|30.15|30.3|30.28|30.18|30.28|29.93|29.6|29.82|29.56|29.78|29.84|29.65|29.8|29.86|29.49|||||||29.35|29.15|28.8|27.85|27.92|27.91|27.92|28.66|28.86|28.56|28.28|27.36|27.08|27.62|27.85|27.74|28.34|28.28|28.3|28.62|28.63|28.78|28.66|28.94|29.25|29.23|29.33|29.04||28.71|28.66|28.2|28.3|28.56|28.68|28.61|28.65|28.81|29.13|29.27
07350|100348|/equities/guangzhou-dev|SHANGHAICOMP||6.67|6.65|6.57|6.53|6.69|6.98|6.85|6.69|6.59|6.68|6.49|6.6|6.57|6.61|6.63|6.69|6.6|6.48|6.44|6.41|6.46|6.49|6.35|6.5|6.48|6.38|6.4|6.46|6.37|6.37|6.39|6.4|6.38|6.47|6.5|6.62|6.7|6.85|7.4||||||6.8|6.32|6.2|6.12|5.96|5.68|5.57|5.6|5.5|||5.54|5.56|5.54|5.65|5.7|5.82|5.82|5.84|6.05|6.07|5.98|5.98|6.05|5.99|6|6.07|6.08|6.14|6.25|6.27|6.26|6.3|6.31|6.24|6.19|6.25|6.22|6.25|6.19|6.18|6.21|6.3|6.22|6.16|6.14|6.06|6.03|6.06|6.06|6.1|6.16|6.13|6.21|6.31|6.31|6.4|6.45|6.81|6.84|6.76|6.74|6.79|6.9|6.75|6.72|6.46|6.28|6.52|6.54|6.62|6.6|6.58|6.69|6.53|6.69|6.98|6.85|6.85|6.97||6.88|6.84|6.88|6.89|6.75|6.71|6.86|6.88|6.9|6.79|6.7|6.63|6.74|6.71|6.72|6.61|6.69|6.85|6.8|6.86|6.71|6.62|6.61|6.62|6.6||||6.5|6.53|6.54|6.6|6.6|6.65|6.76|6.83|6.77|6.76|6.89|6.88|6.98|7.06|7.14|7.12|7|||7.12|6.82|6.44|6.15|6.04|6.01|5.95|5.95|5.91|5.94|5.96|6.03|6.08|6|5.91|5.89|6.04|6.12|6.04|5.97|6|5.94|5.9|6.01|5.86|5.71|5.65|5.61|5.64|5.58|5.6|5.54|5.56|||||||5.53|5.46|5.35|5.21|5.37|5.41|5.5|5.57|5.6|5.56|5.51|5.33|5.22|5.34|5.42|5.44|5.53|5.54|5.54|5.53|5.48|5.52|5.51|5.5|5.55|5.52|5.5|5.48||5.39|5.38|5.32|5.35|5.38|5.4|5.4|5.46|5.43|5.52|5.58
07351|1141905|/equities/fangbang-electronics-co-ltd|SHANGHAICOMP||37.38|37.18|36.93|37.8|37.87|38.47|38.66|38.75|37.96|38.47|39.75|42.67|44.08|42.99|43.5|40.5|38.83|41|40.8|39.44|42.32|42.78|40.25|41.1|38.77|40.44|38.12|40.07|40.3|40.18|39.31|36.66|34.36|36.5|33.8|35.84|38|41.12|42.84||||||36|30.8|28.8|29.44|28.48|27.87|27.5|27.64|27.46|||28.07|28.7|28.75|28.86|28.57|29.36|29.9|29.77|30.76|31.43|34.28|33|33.5|33.58|34.15|32.94|33.93|33.31|34.24|34.86|32.9|30.69|30.41|29.88|30.29|30.8|30.55|31.18|30.96|33.69|35.65|36.5|34.3|33.41|33.59|33.02|32.85|35.49|37.98|37.8|36.9|32.15|35.33|35|33.25|32.58|32.68|32.65|30.9|30.35|30.45|31.81|33.32|31.98|33.79|34.98|34.24|33.5|34.54|36.43|36.96|37.64|37.75|39|39.73|36.15|35.43|32|32.17||30.78|32.3|32.46|33.05|35.73|35.88|35.29|34.45|35.68|36.66|42.36|42.94|36.48|36.82|35.23|33.5|28.57|28.4|28.5|29.09|30.55|30.79|30.55|30.9|30.8||||31.26|30.9|31.24|28.8|27.2|26.38|26.58|26.72|27.41|27.6|26.09|28.77|29.5|29.71|30.23|30.39|31.38|||32|33.33|33.09|31.36|31.25|30.9|32.08|33|33.7|34.78|35.1|34.96|34|32.99|33.45|34.3|33.96|33.58|32.43|32.36|32.39|33.31|33.49|33.89|33.44|35.94|35.48|33.51|33.2|30.47|29.98|29|29|||||||26.28|23.39|24.44|29.1|31.55|32.01|34.8|36|38.6|39.47|39.19|37.71|37.79|41.38|42.65|42.78|44.08|44.29|45.05|46.05|45.88|45.84|46.48|46.83|47.92|48.23|49.28|49.67||48.7|48.26|47.29|49.69|51|51.6|51.84|52.29|52.34|52.93|53.14
07352|100984|/equities/guangri-stock|SHANGHAICOMP||12.75|12.63|12.35|12.5|12.98|13.84|13.38|13|12.95|12.65|12.59|12.4|12.21|12.55|12.36|12.85|12.84|12.74|12.73|12.75|13.35|13.06|12.67|12.75|12.85|12.28|12.12|12.21|12.35|12.05|12.82|12.81|12.64|12.02|11.7|12.04|12.22|12.98|14.26||||||13|12.08|11.95|11.86|11.12|10.39|10.39|10.37|10.33|||9.96|10.51|10.39|10.34|10.52|10.6|10.54|10.76|10.9|10.72|10.62|10.92|10.58|10.61|10.18|9.93|10.13|10.12|10.62|10.96|11.07|10.96|11.17|11.6|11.85|11.42|11.02|11.11|10.66|10.43|10.28|10.71|10.63|10.17|10.49|10.49|10.16|10.35|10.38|10.71|10.55|10.4|10.4|10.35|10.24|10.42|10.66|10.53|10.53|10.92|11.26|11.59|12.25|12.31|12|11.62|11.31|11.4|11.45|11.62|11.73|11.85|11.93|12|11.91|11.99|12.38|12.54|12.32||12.85|13.21|13.6|13.67|13.98|13.93|13.58|13.65|13.71|13.71|13.58|13.32|12.8|13.15|13.17|13.63|13.88|13.81|13.5|13.44|12.7|12.28|11.8|12.24|11.63||||11.54|11.38|11.46|11.55|11.65|11.97|12.29|11.9|12.22|11.22|11.18|11.51|11.5|10.77|10.19|10.11|9.98|||9.35|9.23|9.43|9.28|9.11|9.16|8.96|9.1|8.97|8.91|8.88|9.12|9.27|9.16|9.17|8.69|8.51|8.85|8.62|8.79|8.68|8.17|8.34|8.34|8.35|8.3|8.34|7.98|7.8|7.49|7.3|7.23|7.18|||||||6.81|6.35|6.39|6.43|6.91|7.05|7.35|7.42|7.51|7.44|7.2|6.85|6.66|7.02|7.13|7.34|7.54|7.65|7.49|7.5|7.46|7.48|7.47|7.53|7.63|7.58|7.66|7.58||7.36|7.32|7.19|7.26|7.38|7.44|7.42|7.57|7.42|7.55|7.58
07353|945719|/equities/guangzhou-holike-creative-home|SHANGHAICOMP||10.4|10.07|9.5|9.38|8.79|8.99|8.95|9.12|8.8|9.28|8.93|8.99|8.99|9.02|8.85|8.99|8.88|8.67|8.77|8.55|9.1|9.04|8.74|8.84|8.75|8.52|8.34|8.47|8.4|8.48|8.52|8.63|8.42|8.48|8.35|8.35|8.49|8.6|9.5||||||8.75|8.06|7.95|7.78|7.72|7.58|7.38|7.43|7.04|||7.18|7.25|7.28|7.25|7.2|7.27|7.26|7.22|7.27|7.35|7.36|7.06|7.55|7.64|7.57|7.16|7.31|7.31|7.36|7.39|7.5|7.73|7.74|7.53|7.56|7.64|7.56|7.48|7.5|7.47|7.46|7.49|7.46|7.28|7.35|7.34|7.38|7.72|7.79|8.34|9.68|8.92|8.11|8.12|8.07|8.06|7.77|7.42|7.39|7.58|7.5|7.65|7.68|7.7|7.64|7.46|7.54|7.51|7.42|7.51|7.6|7.8|7.85|7.86|7.97|7.97|8.04|7.92|7.7||7.72|7.8|8.1|8.24|8.56|8.55|8.52|8.58|8.75|8.76|8.86|9.03|9.15|9.14|9.57|9.5|9.39|9.02|8.86|9|9.29|8.91|9|9.13|9.41||||9.47|9.59|9.1|9.02|8.97|8.82|8.6|8.51|8.77|8.41|8.48|9.15|9.32|9.3|9.5|9.42|9.85|||9.84|9.83|9.97|9.21|9.3|9.33|9.25|9.41|9.42|9.45|9.38|9.27|9.22|9.01|9.07|9.18|8.95|8.82|8.88|8.99|8.86|9.04|9.49|8.74|8.75|9.15|8.97|9.03|8.78|8.8|9.24|8.8|8.05|||||||7.55|7.29|7.57|8.32|9.01|8.95|9.69|10.13|10.56|10.53|10.17|10|10.08|11.13|11.44|11.24|11.37|11.3|11.2|11.34|11.19|11.2|11.16|11.21|11.35|11.3|11.26|11.27||11.04|10.79|10.58|10.59|10.82|11.21|11|10.86|10.81|10.98|11.15
07354|1043306|/equities/guangzhou-jiacheng|SHANGHAICOMP||11.82|11.98|11.53|11.85|12.02|12.7|12.45|12.3|12.44|12.85|12.4|12.76|12.21|11.1|10.73|10.87|10.79|10.81|11|10.22|10.29|10.58|10.17|10.46|10.47|10.53|10.6|10.7|10.56|10.7|10.52|10.65|10.71|11.08|11.49|10.75|9.91|10.5|11.49||||||10.45|9.75|9.21|9.08|8.82|8.59|8.67|8.68|8.64|||8.75|8.87|8.94|8.96|9.05|9.19|9.16|9.21|9.29|9.33|9.4|9.1|9.1554|9.4324|9.5405|9.7432|9.8851|9.973|10.196|10.1757|10.0068|10.0338|9.973|10|10|10.1284|10.1014|10.1014|10.1351|10.2027|10.3243|10.75|10.3243|10.1351|10.1757|10.1014|10.2703|11.1757|10.7905|10.5541|9.696|9.8108|9.8649|10.0405|10.4797|10.6284|10.723|10.696|10.5608|10.5946|10.6216|10.8243|11.1487|11.1757|11.1351|11.027|11.1487|11.0743|11|11.2095|11.4257|11.5135|11.5203|11.5541|11.473|11.4595|11.5878|11.6216|11.473||11.4797|11.8243|11.9392|11.9932|11.9527|12.0068|12.1014|12.1081|12.1351|12.7432|12.1622|12.196|12.3311|12.4662|12.4054|12.3851|12.3581|12.5|12.8378|12.2432|12.2162|12.3987|11.5878|11.7027|11.6014||||11.4122|11.1892|11.1014|11.0473|10.8649|11.3108|10.8108|9.9595|9.9662|9.8514|10.0473|10.473|10.5473|10.473|10.4392|10.3784|10.5811|||10.6689|10.527|10.4595|10.25|10.223|10.3311|10.3176|10.446|10.5676|10.6622|10.6487|10.7432|10.5608|10.4122|10.5473|10.5878|10.3784|10.223|10|10.2162|10.2162|11.3514|10.3649|10.4392|10.3987|11.4865|11.1149|10.5203|9.9932|9.8649|9.8919|9.7973|10.0338|||||||9.277|8.777|8.9257|9.2365|9.9662|10.2838|10.6014|10.8987|11.4662|11.5|11.0405|11.0068|10.7365|11.4932|11.7095|11.8243|12.0473|12.0473|12.1351|12.2162|12.1554|12.1757|12.1892|12.1622|12.473|12.3987|12.4865|12.4595||12.4122|12.0135|11.9932|12.4189|12.4054|12.6014|12.6149|12.8851|13.2095|13.2095|13.5405
07355|1052670|/equities/guangzhou-kingmed-diagnostics|SHANGHAICOMP||32.58|32.14|32|32.74|32.67|33.16|33.9|33.99|32.78|33.22|34.08|35.01|35.72|36.96|36.52|34.45|33.19|33.06|32.34|32.4|32.99|37|38.31|39.43|38.3|38.54|38.35|38.71|38.43|38.26|37.8|37.6|36.58|38.77|40.97|38.91|39.6|38.83|40.63||||||36.94|33.92|31.23|29.24|28.19|27.5|27.28|28.09|27.67|||28.15|28.78|28.47|27.87|28.58|28.35|28.82|27.51|27.68|27.56|28.33|27.55|26|26.52|26.45|26.13|26.82|27.36|28.18|28.79|28.25|28.9|28.92|29.45|30.41|29.96|30.33|30.58|31.29|31|31.5|29.84|29.13|26.97|27.28|27.45|27.65|27.65|28.5|29.4|29.76|30.11|31.18|29.36|29.1|29.58|28.92|27.51|25.33|26.65|26.72|27.27|27.65|27.38|27.5|28.31|29.37|29.05|27.08|28.05|28.5|29.38|29.84|29.92|30.65|30.93|31.56|32.08|31.23||31.82|32.9|33.74|32.99|33.68|34.92|34.73|35.21|35.59|36.59|37.4|38.3|38.76|38.58|38.73|36.94|36.14|36.44|36.4|37.61|39.08|40.5|41.29|41.36|40.97||||40.66|40.5|41.41|42.99|44.45|44.95|45.74|45.36|46.25|46.95|47.7|47.48|47.76|47.85|50.5|52.32|54.02|||55.3|56.1|56.97|56.98|57.59|57.46|58.2|59.17|59.04|60.73|61.41|62.7|62.6|63.46|62.74|61.27|60.84|59.58|58.18|57.22|58.39|59.45|60.76|60.6|60.3|60.8|58.25|59.72|60.46|60.36|60.33|61.18|61.78|||||||66.87|65.63|59.68|56.03|55.39|54.68|54.73|56.63|56.1|56.73|57.11|55.15|53.95|54.7|55.29|53|52.98|53.2|54.2|54.8|54.81|54.98|55.78|56.61|58.21|59|60.6|62.44||63.18|61.62|61.5|62.89|63.22|62.97|63|63.36|63.89|64.09|65.03
07356|100799|/equities/pearl-river|SHANGHAICOMP||3.6|3.58|3.5|3.5|3.43|3.54|3.51|3.58|3.74|3.55|3.61|3.76|3.72|3.81|3.79|3.93|3.94|3.77|3.72|3.61|3.75|3.72|3.71|3.57|3.55|3.3|3.27|3.29|3.2|3.19|3.22|3.35|3.39|3.35|3.45|3.36|3.26|3.46|3.91||||||3.56|3.33|3.15|3.1|2.98|2.94|2.92|2.87|2.83|||2.84|2.85|2.86|2.89|2.83|2.81|2.83|2.79|2.8|2.84|2.87|2.78|2.76|2.8|2.8|2.77|2.81|2.8|2.82|2.84|2.9|2.95|3|2.81|2.93|2.97|2.98|3.04|3.04|3.07|3.38|3.07|2.82|2.77|2.7|2.65|2.64|2.67|2.77|2.67|2.7|2.74|2.98|2.79|2.88|2.95|2.69|2.69|2.7|2.71|2.65|2.72|2.76|2.74|2.79|2.71|2.75|2.79|2.77|2.63|2.68|2.7|2.67|2.66|2.66|2.7|2.68|2.68|2.66||2.68|2.71|2.8|2.88|2.82|2.83|2.92|3.12|3.05|3.12|3.2|3.48|3.32|3.2|3.23|3.35|3.14|3|2.97|3.01|3.01|2.93|2.93|2.94|3||||2.94|2.95|2.79|2.72|2.67|2.66|2.68|2.72|2.71|2.72|2.68|2.81|2.88|2.88|2.94|3.04|2.99|||3.02|3.05|3.02|2.98|2.98|3.05|3.07|3.09|3.04|3.04|2.99|2.99|2.99|2.96|3|3|3.02|2.88|2.96|2.9|2.89|2.88|2.97|2.98|2.91|3.14|3.05|3.04|2.96|2.89|2.91|2.78|2.76|||||||2.63|2.7|2.8|3.01|3.28|3.33|3.46|3.97|3.98|3.68|3.48|3.33|3.24|3.38|3.42|3.37|3.45|3.56|3.53|3.55|3.49|3.46|3.47|3.59|3.52|3.51|3.54|3.49||3.54|3.59|3.49|3.47|3.55|3.62|3.62|3.67|3.75|3.82|3.87
07357|1031313|/equities/guangzhou-port|SHANGHAICOMP||3.5|3.49|3.42|3.65|3.43|3.5|3.52|3.54|3.5|3.59|3.48|3.49|3.52|3.56|3.56|3.64|3.6|3.56|3.52|3.47|3.51|3.55|3.54|3.54|3.53|3.48|3.43|3.4|3.37|3.38|3.44|3.39|3.39|3.39|3.42|3.45|3.51|3.61|3.91||||||3.58|3.37|3.3|3.24|3.17|3.08|3.05|3.06|3.03|||3.05|3.05|3.08|3.1|3.11|3.15|3.12|3.14|3.17|3.15|3.14|3.16|3.19|3.19|3.2|3.19|3.2|3.21|3.23|3.22|3.22|3.21|3.2|3.17|3.16|3.19|3.19|3.17|3.35|3.25|3.24|3.23|3.21|3.15|3.13|3.1|3.09|3.05|3.07|3.08|3.09|3.09|3.06|3.05|3.07|3.08|3.11|3.11|3.1|3.09|3.11|3.15|3.16|3.15|3.11|3.1|3.07|3.09|3.09|3.11|3.11|3.11|3.13|3.14|3.12|3.14|3.19|3.19|3.28||3.28|3.25|3.3|3.29|3.32|3.33|3.35|3.32|3.32|3.34|3.31|3.33|3.37|3.39|3.42|3.4|3.4|3.42|3.43|3.43|3.48|3.47|3.4|3.44|3.44||||3.4|3.36|3.39|3.44|3.42|3.49|3.53|3.59|3.58|3.57|3.56|3.57|3.62|3.59|3.52|3.52|3.57|||3.65|3.53|3.6|3.58|3.38|3.34|3.31|3.31|3.26|3.27|3.28|3.32|3.45|3.2|3.15|3.12|3.13|3.13|3.1|3.12|3.11|3.11|3.13|3.16|3.16|3.17|3.13|3.15|3.16|3.16|3.19|3.14|3.21|||||||3.24|3.15|3.04|2.99|3.07|3.08|3.11|3.15|3.2|3.16|3.1|3.02|2.93|3.03|3.05|3.09|3.15|3.16|3.17|3.16|3.13|3.12|3.12|3.13|3.18|3.2|3.19|3.19||3.15|3.16|3.17|3.22|3.21|3.26|3.23|3.26|3.27|3.29|3.28
07358|1024793|/equities/guangzhou-restaurant|SHANGHAICOMP||16.7|16.3|16.2|16.28|15.8|16.06|16.15|16.2|16.28|16.54|16.73|16.72|16.81|17.08|16.97|17.44|17.32|16.79|16.95|16.61|16.23|16.2|16.49|16.04|16.01|15.77|15.61|15.67|15.54|15.47|15.5|15.14|15.2|15.57|15.58|15.95|16.35|16.96|19.14||||||17.41|16|15.29|14.3|13.9|13.42|13.41|13.81|13.3|||13.5|13.87|13.79|14.13|14.33|14.59|14.52|14.43|14.5|14.81|15.16|14.55|14.54|14.52|14.51|14.46|14.38|14.53|14.66|14.8|14.98|15.38|15.37|15.74|15.8|15.99|15.97|15.84|15.82|15.71|15.5|15.55|15.47|14.85|15.14|15.31|15.25|15.34|15.62|15.69|15.75|15.74|15.64|15.49|15.6|15.69|15.69|15.41|15.44|15.57|15.62|15.94|16.1|15.91|16.05|16.25|16.35|16.3|16.01|16.11|16.26|16.44|16.82|16.92|16.86|16.83|16.96|17.03|16.91||17.06|17.24|17.38|17.33|17.38|17.39|17.36|17.8|17.87|17.94|17.98|18.21|18.4|18.52|18.65|18.15|18.22|18.36|18.45|18.26|18.59|18.53|18.56|18.64|18.64||||18.48|18.46|18.21|18.44|18.44|18.49|18.51|18.48|18.45|18.12|18.35|18.65|18.66|18.63|18.21|18.13|18.18|||17.87|17.85|17.91|17.67|17.59|17.75|17.53|17.82|18.3|18.35|18.29|18.39|18.35|18.42|18.48|18.45|18.39|18.14|17.87|18.1|18.15|18.22|18.43|18.53|18.51|18.86|18.61|18.63|18.63|18.78|19.25|18.57|18.95|||||||18.69|18.04|17.43|16.73|17.59|17.53|17.95|18.57|19.03|19.05|18.92|18.37|18.08|19.27|19.51|19.36|19.95|20.12|19.95|19.55|19.59|19.28|18.91|18.97|19.27|19.5|19.58|19.69||19.6|19.51|19.1|19.12|19.15|19.31|19.38|19.46|19.53|19.59|19.78
07359|1162061|/equities/guangzhou-tongda-auto-electric|SHANGHAICOMP||9.49|9.4|9.25|9.54|9.39|9.46|9.51|9.46|9.31|9.44|9.68|9.92|10.15|10.32|10.09|10.17|10.2|9.81|9.62|9.51|9.8|9.8|9.88|9.38|9.32|9.17|9.14|9.14|9.11|9.01|8.91|8.83|8.85|8.89|9.03|9.2|8.94|9.5|10.45||||||9.65|8.82|8.47|8.1|7.92|7.83|7.62|7.58|7.52|||7.64|7.83|7.84|7.84|7.86|8.05|7.93|7.89|8|7.93|7.97|7.72|7.72|8.03|8.4|8.65|8.87|8.36|8.38|8.31|8.79|9.04|9.13|8.79|9.09|10.09|9.56|10.62|11.8|10.73|9.75|8.86|8.3|7.97|7.88|7.71|7.59|7.59|7.98|7.79|7.9|7.87|8.01|8.35|7.92|7.93|7.66|7.51|7.17|7.23|7.31|7.73|7.86|8.17|8.26|8.67|8.28|8.42|8.93|8.12|7.49|7.75|8|7.57|7.03|6.92|7.1|6.92|6.69||6.76|6.78|7.44|7.25|8.18|9.55|8.68|7.89|7.39|7.28|7.33|7.54|7.58|7.51|7.67|7.65|7.6|7.54|7.55|7.41|7.73|7.78|7.84|7.93|7.94||||7.73|7.61|7.37|7.2|7.12|6.89|6.72|7.08|7.14|6.87|7.01|7.64|7.77|7.83|8.05|8.15|8.33|||8.43|8.57|8.48|8.26|8.12|8.13|8.19|8.52|8.88|9.03|8.54|8.65|8.44|8.17|8.12|8.15|8.28|8.34|7.7|7.82|7.72|7.47|7.69|7.65|7.51|8.13|8.05|7.91|7.35|6.98|6.93|6.5|6.36|||||||5.86|6.02|6.19|6.78|7.47|7.44|7.94|8.21|8.53|8.5|8.44|8.29|8.3|8.72|8.86|8.91|9.43|9.91|10.22|11|10.88|11.1|11.75|10.97|11.35|10.98|10.2|10.23||10.08|9.9|9.87|9.96|10.03|10.16|10.03|10.18|10.13|10.21|10.18
07360|100588|/equities/donghua|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07361|942828|/equities/guilin-fuda|SHANGHAICOMP||6.94|6.9|6.86|6.92|7.05|7.15|7.27|6.85|6.6|6.61|6.72|6.83|6.9|7.1|7.1|7.13|7.25|7.7|7.01|6.37|6.33|6.31|6.15|6.27|6.2|5.97|6.03|6.42|5.84|5.38|5.28|5.27|5.2|5.25|5.24|5.34|5.47|5.65|6.04||||||5.56|5.18|4.96|4.94|4.84|4.73|4.79|4.73|4.59|||4.75|4.89|4.79|4.8|4.8|4.86|4.83|4.79|4.73|4.75|4.75|4.64|4.57|4.57|4.62|4.57|4.67|4.7|4.8|4.86|4.85|4.84|4.82|4.8|4.81|4.85|4.92|4.87|4.74|4.83|4.92|4.92|4.88|4.75|4.73|4.66|4.5|4.52|4.61|4.6|4.64|4.61|4.71|4.81|4.88|4.91|4.9|4.76|4.68|4.72|4.74|4.89|4.96|5.02|4.97|4.99|4.99|5.01|4.9|4.89|4.94|5.03|5.27|5.08|4.91|4.98|5.39|5.01|4.9||4.9|4.96|5.3|5.34|5.79|7.08|6.44|5.85|5.37|5.35|5.37|5.47|5.58|5.6|5.69|5.63|5.71|5.85|5.87|5.88|5.99|6.03|5.98|6|6.09||||6.05|6.02|5.81|5.77|5.7|5.49|5.47|5.6|5.65|5.5|5.52|5.98|6.1|6.05|6.1|6.08|6.12|||6.19|6.18|6.13|5.97|5.97|6.02|6.04|6.09|6.11|6.15|6.12|6.05|6|5.94|5.75|5.75|5.67|5.55|5.4|5.47|5.43|5.4|5.5|5.47|5.39|5.88|5.76|5.68|5.45|5.21|5.26|4.94|4.97|||||||4.59|4.53|4.63|5.02|5.56|5.59|5.89|6.1|6.25|6.35|6.2|6.03|5.95|6.47|6.6|6.69|7.05|6.73|6.73|6.83|6.76|6.74|6.78|6.82|7.03|6.98|6.99|7.05||6.93|6.87|6.79|6.88|6.86|6.97|6.94|7.03|6.96|7.07|7.09
07362|994509|/equities/guizhou-broadcasting---tv-informati|SHANGHAICOMP||9.9|9.93|9.7|9.78|9.67|10.07|9.98|9.83|9.33|9.89|10.3|10.65|10.57|10.71|10.69|10.84|10.65|10.74|10.21|9.96|10.59|10.23|10.16|9.78|9.82|10.03|9.23|8.97|8.94|8.98|8.9|8.89|8.94|8.96|8.56|8.93|8.89|9.37|10.09||||||9.2|8.49|8.25|8.05|7.8|7.62|7.75|7.55|7.52|||7.74|7.53|7.4|7.48|7.57|7.6|7.79|7.54|7.51|7.75|7.8|7.65|8|7.51|7.76|7.79|7.74|7.68|7.74|7.82|7.95|7.88|7.68|7.65|7.65|7.92|7.84|8.11|7.72|7.87|7.95|7.96|7.68|7.63|7.45|7.36|7.26|7.43|7.65|7.58|7.52|7.5|7.76|7.61|7.6|7.85|7.78|7.47|7.44|7.64|7.81|7.95|7.92|8.21|7.7|7.86|7.95|7.88|8.06|7.64|7.95|8.22|8.5|8.61|8.54|8.8|8.48|8.76|8.97||9.24|9.25|9.38|9.36|8.7|7.91|7.19|6.66|6.76|6.8|6.95|7.07|7.12|7.01|7.18|7.22|7.04|6.94|7.03|7.13|7.3|7.29|7.35|7.44|7.5||||7.45|7.2|6.92|6.77|6.68|6.7|6.62|6.73|6.86|6.82|6.83|7.1|7.33|7.35|7.39|7.46|7.61|||7.86|8.14|8.47|7.84|7.6|7.89|8.08|8.42|8.51|8.54|8.49|8.51|8.45|8.45|8.4|8.46|8.51|8.55|8.44|8.55|8.84|9.05|8.91|8.73|7.96|8.26|8.06|7.98|7.92|8.07|7.54|7.28|7.29|||||||7.14|6.91|6.55|6.68|7.28|7.48|7.49|7.81|8.21|8.08|7.91|7.49|7.45|7.78|7.89|7.71|8.02|8.2|8.38|8.53|8.5|8.62|8.75|8.81|8.92|9.05|9.15|9.02||9.01|8.95|9.18|8.98|9.22|9.62|9.74|10.01|10.07|10.3|10.46
07363|100455|/equities/chitianhua|SHANGHAICOMP||2.43|2.48|2.4|2.45|2.43|2.5|2.55|2.63|2.46|2.66|2.93|3.05|2.77|2.62|2.47|2.5|2.47|2.36|2.34|2.3|2.55|2.44|2.28|2.17|2.13|2.01|2.02|1.97|1.92|1.9|1.88|1.95|1.97|1.99|1.95|2|1.91|2.11|2.15||||||1.96|1.82|1.75|1.73|1.67|1.64|1.66|1.67|1.71|||1.78|1.83|1.69|1.7|1.57|1.49|1.51|1.52|1.55|1.58|1.51|1.46|1.43|1.44|1.43|1.42|1.45|1.49|1.51|1.5|1.55|1.56|1.54|1.54|1.6|1.66|1.58|1.48|1.47|1.55|1.56|1.49|1.48|1.48|1.36|1.36|1.35|1.39|1.48|1.36|1.35|1.37|1.4|1.42|1.45|1.52|1.43|1.45|1.55|1.42|1.3|1.36|1.36|1.24|1.17|1.24|1.27|1.26|1.28|1.33|1.37|1.39|1.42|1.42|1.38|1.39|1.45|1.45|1.51||1.48|1.51|1.53|1.54|1.61|1.64|1.7|1.72|1.74|1.74|1.77|1.82|1.86|1.87|1.91|1.86|1.87|1.86|1.9|1.95|2.09|2.33|2.12|1.94|1.89||||1.81|1.82|1.75|1.71|1.69|1.68|1.69|1.73|1.73|1.72|1.82|2.03|2.05|2.08|2.11|2.13|2.13|||2.16|2.15|2.13|2.12|2.12|2.11|2.12|2.13|2.17|2.2|2.18|2.26|2.15|2.12|2.08|2.09|2.09|2.06|2.11|2.17|2.03|2.03|2.11|2.1|2.06|2.23|2.17|2.18|2.03|1.97|2.02|1.86|1.82|||||||1.68|1.74|1.8|2|2.17|2.18|2.29|2.33|2.44|2.45|2.35|2.3|2.27|2.37|2.38|2.39|2.47|2.53|2.54|2.58|2.58|2.57|2.61|2.66|2.76|2.77|2.87|2.68||2.66|2.67|2.65|2.69|2.67|2.7|2.69|2.74|2.75|2.78|2.83
07364|1055999|/equities/guizhou-gas-a|SHANGHAICOMP||8.57|8.78|8.68|8.34|8.47|8.59|8.43|8.44|8.3|8.51|8.49|8.74|8.4|9|8.4|7.8|7.91|7.39|7.3|7.19|7.19|7.2|7.35|7.57|7.75|7.65|7.9|7.43|7.28|7.27|7.27|7.22|7.3|7.23|7.25|7.37|7.47|7.65|8.08||||||7.4|6.8|6.59|6.6|6.51|6.32|6.3|6.29|6.25|||6.27|6.31|6.28|6.29|6.28|6.35|6.31|6.29|6.29|6.41|6.4|6.3|6.38|6.5|6.79|6.23|6.3|6.34|6.49|6.49|6.52|6.5|6.46|6.46|6.47|6.44|6.39|6.37|6.33|6.37|6.38|6.47|6.45|6.31|6.27|6.28|6.21|6.21|6.33|6.28|6.21|6.22|6.22|6.24|6.28|6.3|6.28|6.13|6.11|6.17|6.2|6.33|6.35|6.38|6.34|6.34|6.39|6.4|6.37|6.53|6.67|6.81|6.88|6.86|6.92|6.94|6.91|6.95|6.95||6.84|6.94|7|6.99|7.17|7.22|7.33|7.44|7.5|7.44|7.35|7.45|7.5|7.51|7.57|7.52|7.57|7.81|7.97|7.99|7.33|7.33|7.36|7.35|7.5||||7.45|7.2|7.05|7.02|6.99|7.07|7.2|7.38|7.27|7.24|7.23|7.36|7.49|7.6|7.55|7.36|7.49|||7.65|7.2|7.08|6.95|6.9|7.02|7.05|7.17|7.27|7.3|7.3|7.4|7.31|7.27|7.26|7.19|7.2|7.18|7.14|7.19|7.22|7.14|7.15|7.23|7.25|7.23|7.11|7.1|7.09|7.1|7.15|7.07|7.17|||||||7.14|6.87|6.62|6.46|6.79|6.87|7.13|7.21|7.33|7.36|7.18|7.02|6.93|7.24|7.23|7.24|7.39|7.52|7.67|7.57|7.52|7.61|7.63|7.7|7.85|7.93|7.95|7.95||7.9|7.89|7.8|7.87|7.89|8.02|7.97|8.17|8.35|8.43|8.68
07365|100676|/equities/guihang-auto|SHANGHAICOMP||12.7|12.56|12.52|12.5|12.49|12.94|13|12.89|12.67|12.64|12.96|13.58|13.75|14.28|14.13|13.89|13.68|13.89|13.84|13.21|13.65|13.77|13.74|14.25|13.89|13.57|14.87|15.55|14.67|14.38|13.4|12.77|12.37|12.42|12.33|12.38|12.58|12.94|13.72||||||12.57|11.75|11.1|11.17|11.29|10.89|9.93|9.9|9.8|||9.89|10.1|9.84|9.9|9.93|10.04|9.9|9.78|9.77|9.88|10.01|9.87|9.62|9.82|9.85|9.85|9.97|9.97|10.05|10.22|10.28|10.29|10.32|10.29|10.35|10.53|10.77|10.92|10.66|10.75|10.91|10.8|10.53|10.34|10.15|9.91|9.6|9.6|9.62|9.61|9.79|9.56|9.75|9.81|10.04|9.98|9.82|9.65|9.51|9.56|9.63|9.91|9.99|10.04|9.99|10.03|10.09|10.07|9.88|10.09|10.2|10.58|10.75|10.7|10.61|10.65|10.6|10.64|10.43||10.39|10.78|11.23|11.36|12.2|11.34|11.01|10.9|10.98|10.96|10.98|11.22|11.37|11.57|11.87|11.36|11.28|11.39|11.47|11.68|12.3|11.87|11.8|11.88|11.72||||11.71|11.7|11.85|11.9|11.96|11.5|11.67|11.03|11.14|10.8|10.77|11.18|11.42|11.49|11.62|11.68|11.63|||11.89|12.29|12.34|13|12.5|12.23|12.6|12.77|12.75|12.46|12.11|12.25|12.07|11.76|11.76|12|11.46|11.16|11.13|11.09|10.93|10.86|10.97|11.06|10.82|11.45|11.23|11.09|10.75|10.45|10.53|10.2|10.2|||||||9.76|9.2|8.99|9.5|10.55|10.64|11.25|11.68|12.02|12.12|11.81|11.21|11.02|11.8|12.07|12.25|12.65|12.75|12.82|13.01|13.1|12.97|13.17|13.19|13.61|13.72|13.85|14.02||13.8|13.64|13.56|13.81|13.94|14.07|13.99|14.4|14.5|14.67|14.92
07366|100589|/equities/panjiang-coal|SHANGHAICOMP||5.38|5.45|5.46|5.49|5.49|5.62|5.6|5.59|5.57|5.62|5.57|5.6|5.63|5.69|5.66|5.78|5.72|5.66|5.64|5.57|5.59|5.51|5.55|5.69|5.7|5.72|5.61|5.64|5.52|5.54|5.59|5.57|5.55|5.56|5.56|5.67|5.77|5.88|6.45||||||5.91|5.45|5.3|5.24|5.12|4.85|4.83|4.88|4.79|||4.88|4.95|5.12|5.22|5.26|5.37|5.35|5.29|5.39|5.43|5.38|5.26|5.37|5.33|5.28|5.34|5.3|5.41|5.5|5.61|5.64|5.65|5.55|5.8|5.83|5.82|5.75|5.72|5.59|5.56|5.54|5.59|5.53|5.37|5.42|5.46|5.41|5.39|5.4|5.5|5.54|5.56|5.62|5.55|5.56|5.64|5.61|5.68|5.87|5.95|5.96|6.06|6.17|6.24|6.17|6.06|6.02|6.02|6.05|5.99|6.08|6.09|6.2|6.25|6.46|6.45|6.43|6.51|6.62||6.48|6.49|6.5|6.47|6.59|6.59|6.65|6.71|6.67|6.66|6.61|6.61|6.81|6.81|6.78|6.54|6.5|6.46|6.35|6.39|6.26|6.15|6.14|6.16|6.14||||5.9|5.85|5.92|5.93|5.86|6.2|6.65|6.69|6.75|6.68|6.77|6.71|6.71|6.71|6.61|6.55|6.51|||6.3|6.17|6.13|6.11|6.04|6.03|6.05|6.15|6.16|6.13|6.18|6.18|6.25|6.24|6.32|6.27|6.42|6.69|6.7|6.8|6.81|6.28|6.26|6.25|6.12|6.23|6.21|6.4|6.55|6.48|6.31|6.31|6.35|||||||6.3|5.94|5.81|5.73|5.9|6.01|6.17|6.22|6.3|6.38|6.2|5.91|5.79|5.98|6.03|6.17|6.35|6.33|6.35|6.41|6.43|6.52|6.54|6.54|6.63|6.54|6.45|6.38||6.21|6.28|6.31|6.45|6.33|6.42|6.35|6.45|6.4|6.45|6.5
07367|100567|/equities/redstar|SHANGHAICOMP||12.4|12.59|13|14.3|15.3|14.52|13.2|12.01|11.56|11.72|11.79|12.25|12.18|12.43|12.16|12.37|12.05|12.22|12.05|12.01|12.37|11.56|11.45|11.71|11.64|11.6|11.35|11.22|11.3|10.65|10.46|10.48|10.52|10.5|10.44|10.6|10.96|11.39|12.21||||||11.19|10.23|9.65|9.63|9.31|8.99|9|8.97|8.74|||9.01|9.11|9.08|8.99|9.02|9.14|9.27|9.37|9.39|9.5|9.55|9.34|9.24|9.27|9.31|9.1|9.23|9.25|9.36|9.38|9.45|9.43|9.58|9.49|9.55|9.71|9.68|9.75|9.75|9.97|10.04|10.06|9.89|9.57|9.7|9.64|9.48|9.46|9.84|9.99|10.02|9.93|10.25|10.29|10.45|10.52|10.54|10.29|9.86|9.92|9.96|10.17|10.3|10.4|10.21|10.05|10.12|10.17|9.87|10.1|10.37|10.61|10.61|10.52|10.62|10.69|10.83|10.94|10.73||10.76|11.1|11.34|11.42|11.84|12.41|13.1|13.25|12.8|12.53|12.46|13.13|13.88|13.07|12.73|12.28|12.53|12.77|13.68|13.9|14.27|14.74|13.6|13.18|13.35||||12.5|12.2|11.29|10.81|10.75|10.3|10.45|10.71|10.75|10.26|10.58|11.45|11.68|11.94|12.16|12.2|12.33|||12.11|11.57|11.12|10.78|10.61|10.79|10.77|10.96|11.15|11.18|11.11|11.2|11.22|11.04|11.4|10.64|10.54|10.48|10.25|10.43|10.2|10.3|10.58|10.47|10.1|10.83|10.55|10.23|9.93|9.82|9.86|9.34|9.42|||||||9.15|8.66|8.52|9.05|9.9|9.97|10.62|11.06|11.47|11.62|11.51|11.25|11.19|11.83|12.12|11.95|12.21|12.44|12.55|12.86|12.85|12.75|12.82|13.24|13.56|13.25|13.28|12.87||12.87|12.95|12.64|12.68|12.57|12.53|12.48|12.59|12.45|12.78|12.91
07368|1162039|/equities/guizhou-sanli-pharmaceutical|SHANGHAICOMP||14.29|14.31|14.18|14.05|13.65|14.02|14.07|14.12|13.85|13.86|14.09|14.46|14.96|14.96|14.55|14.77|14.49|14.3|14.22|14.16|13.94|13.91|14.22|14.86|14.24|14.13|14.16|14.24|14.42|14.17|13.89|13.73|13.75|13.87|13.65|13.8|14.56|15.04|16.5||||||15.18|14.16|13.72|14.51|14.4|13.12|12.29|12.48|12.49|||13.25|13.07|12.94|13.04|12.91|12.19|12.31|12.2|12.08|11.76|11.89|11.9|11.29|11.27|11.07|11.33|11.35|11.48|11.77|12.06|12.03|11.97|11.95|12.22|12.66|11.93|11.97|11.72|11.56|11.97|12.1|12.06|11.79|12.45|12.71|12.76|12.61|12.62|13.07|13.18|12.78|12.66|12.39|12.41|12.76|12.83|12.85|12.77|12.77|13.19|13.25|13.23|13.52|13.61|13.33|12.8|13.08|13.19|12.45|12.76|12.98|13.16|13.6|13.75|13.76|13.85|14.22|14.35|14.4||14.77|14.52|15|14.98|15.26|15.2|15.06|15.09|15.4|15.45|15.4|15.65|15.54|15.77|15.88|15.93|16.19|16.5|16.62|16.35|16.25|16.39|16.52|16.79|16.09||||15.86|15.36|15.53|15.45|15.23|15.6|15.08|14.83|14.95|14.65|14.88|15.02|15.09|15.23|15.49|15.48|15.56|||15.92|16.11|16.21|16.06|16.3|16.28|16.29|16.63|17.08|17.32|17.47|17.63|17.77|17.58|17.66|17.9|17.97|16.42|16.43|16.27|16.36|16.78|17.43|16.01|15.81|16.7|16.46|16.1|15.83|15.8|15.86|15.83|15.66|||||||15.27|14.42|13.8|13.73|15.32|15.27|15.95|16.52|17.05|17.33|17.28|16.93|16.7|17.64|17.87|17.92|18.7|18.85|18.99|19.26|18.99|19.3|18.98|19.32|19.85|20.06|19.84|19.69||18.93|18.28|18.36|18.48|18.55|18.83|18.85|19.2|19.26|19.65|19.55
07369|1043304|/equities/guizhou-transportation-planning|SHANGHAICOMP||6.78|6.85|6.75|6.96|6.78|7.07|7.11|7.24|7.08|6.68|6.68|6.87|6.8|6.76|6.92|6.6|6.55|6.39|6.29|6.13|6.49|6.45|6.23|6.4|6.36|6.17|6.09|6.15|6.07|6.05|6.12|6.31|6.36|6.18|6.04|5.94|6.12|6.28|6.86||||||6.29|5.79|5.63|5.47|5.29|5.24|5.29|5.18|5.06|||5.13|5.18|5.15|5.17|5.19|5.3|5.22|5.18|5.22|5.34|5.36|5.3|5.6|5.85|5.59|5.6|5.62|5.62|5.91|6.1|6.74|8.33|7.67|6.97|6.34|5.76|5.32|5.42|5.54|5.56|5.75|5.94|6.1|6.2|5.65|5.21|5.61|5.78|5.25|4.77|4.63|4.57|4.66|4.64|4.7|4.81|4.69|4.73|4.95|5.31|5.24|5.48|5.68|5.42|5.5|5.97|5.43|4.95|5.09|5.18|5.4|5.45|5.12|4.67|4.6|4.66|4.76|4.74|4.69||4.69|4.85|4.95|5.04|5.14|5.19|5.58|5.66|5.61|5.6|5.64|5.69|5.74|5.87|6.26|6.26|6.34|6.12|6.1|6.26|6.36|6.36|6.34|6.34|6.2||||6.63|6.65|6.82|6.89|6.79|6.7|6.56|6.53|6.63|6.5|6.38|6.85|7.02|7.05|7.16|7.15|7.29|||7.42|7.4|7.31|7.4|7.3|7.65|6.98|7.05|7.15|7.16|7.16|7.14|6.98|6.9|6.93|7.02|6.83|6.59|6.49|6.56|6.49|6.56|6.7|6.75|6.74|7.21|7.11|7|6.82|6.85|6.66|6.46|6.55|||||||6.17|5.85|6.08|6.58|7.1|7.24|7.92|8.23|8.48|8.56|8.27|7.98|7.93|8.5|8.87|8.9|8.96|9.02|9.03|9.04|8.92|8.93|8.93|8.9|8.97|8.9|8.88|8.86||8.64|8.62|8.52|8.63|8.78|8.86|8.84|8.87|8.79|8.95|8.97
07370|101018|/equities/guizhou-rope|SHANGHAICOMP||17.39|16.56|16.23|16.69|16.5|16.75|17.01|15.57|15.88|17.28|18.01|18.32|18.25|18.7|18.49|19.27|18.23|17.99|17.19|16.98|18.3|17|17.35|18.48|18.29|18.25|17.61|17.57|17.69|18.12|18.2|18.67|18.6|18.73|17.29|17.86|16.87|16.5|18.17||||||16.99|15.68|15.22|15.11|15.48|14.32|14.75|14.97|14.36|||14.28|13.45|13.02|13.45|13.27|13.32|13.3|13.13|13.17|13.74|13.64|13.28|13.22|13.25|13.38|13.48|13.82|13.93|14.09|14.12|14.15|14.15|14.05|14.05|14.4|14.84|14.92|15.37|14.48|15.06|15.68|15.68|15.6|15.28|15.85|15.1|15.49|15.66|15.09|15.11|14.74|15|15.43|15.04|15.64|16.48|16.5|16.42|16.26|16.65|17.16|17.71|17.45|18.23|16.87|17.66|17.48|17.67|16.74|15.93|17.22|17.18|18.12|17.28|18.16|16.93|15.91|16.3|16.52||15.02|14.47|15.09|15.67|16.34|14.87|13.52|12.41|12.5|12.62|12.97|13.3|13.47|12.69|12.85|12.82|12.89|12.9|12.75|12.73|13.08|13.17|13.38|13.06|13.66||||13.19|12|11.58|11.55|11.36|11.39|11.51|11.56|11.6|11.62|12.13|13.26|13.49|13.07|13.44|13.43|13.54|||13.68|13.84|14.19|13.16|12.09|12.23|12.33|12.52|12.87|12.94|12.88|12.79|12.73|12.61|12.65|12.64|12.59|12.54|12.51|12.75|12.5|12.28|12.42|12.65|12.05|12.8|12.48|12.53|12.12|12.55|12.03|11.96|11.64|||||||11.2|10.96|11.06|11.75|12.47|12.63|13.38|13.81|14.4|14.34|13.84|13.43|12.85|14.25|14.39|14.52|15.17|15.29|15.58|15.9|15.88|15.94|16.06|16.38|16.55|16.71|17.4|16.39||16.44|15.54|15.51|15.58|15.98|16.25|16.08|15.97|16.15|16.59|17.1
07371|100735|/equities/yibai|SHANGHAICOMP||4.03|4.03|3.94|3.99|3.91|4.04|4.06|4.04|3.94|3.98|3.99|4.11|4.2|4.25|4.11|4.19|4.17|4.05|3.9|3.84|3.86|3.85|3.77|3.88|3.85|3.74|3.72|3.69|3.63|3.55|3.56|3.56|3.57|3.61|3.61|3.71|3.76|3.87|4.19||||||3.9|3.58|3.42|3.36|3.24|3.13|3.13|3.13|3.11|||3.12|3.09|3.07|3.12|3.1|3.1|3.08|3.1|3.11|3.14|3.13|3.07|3.08|3.06|3.01|3.01|3.09|3.13|3.16|3.23|3.26|3.25|3.25|3.3|3.36|3.36|3.36|3.29|3.28|3.25|3.25|3.15|3.09|2.99|2.97|2.97|2.97|3|3.07|3.06|3.05|3.07|3.03|3.02|3.08|3.11|3.07|3.02|3.08|3.15|3.17|3.13|3.17|3.15|3.06|3.07|3.09|3.09|2.96|3.02|3.06|3.1|3.14|3.13|3.15|3.19|3.25|3.25|3.25||3.21|3.34|3.38|3.45|3.6|3.61|3.65|3.68|3.73|3.74|3.76|3.82|3.85|3.92|4.1|4.15|4.19|4.17|4.2|4.22|4.31|4.33|4.29|4.27|4.26||||4.19|4.16|4.04|4.04|3.99|4.03|3.95|3.97|4.24|4.25|4.25|4.46|4.81|4.86|4.92|4.92|4.9|||4.92|4.86|4.84|4.75|4.74|4.73|4.73|4.83|4.89|4.94|4.92|4.92|4.88|4.78|4.82|4.76|4.8|4.67|4.59|4.62|4.6|4.64|4.73|4.66|4.63|4.91|4.78|4.78|4.64|4.62|4.61|4.56|4.49|||||||4.39|4.19|4.25|4.31|4.68|4.71|4.96|5.08|5.21|5.28|5.17|5.02|4.97|5.25|5.33|5.42|5.59|5.56|5.6|5.65|5.66|5.67|5.72|5.78|5.89|5.89|5.94|5.85||5.71|5.68|5.69|5.7|5.7|5.82|5.84|5.93|5.95|6.09|6
07372|100486|/equities/guodian-nj|SHANGHAICOMP||6.85|6.84|6.85|6.96|6.94|7.15|7.18|7.12|7.04|7.07|7.2|7.38|7.31|7.37|7.32|7.5|7.4|7.54|7.46|7.48|7.46|7.63|7.36|7.55|7.27|6.89|6.67|6.76|6.7|6.67|6.7|6.63|6.62|6.78|6.77|6.94|6.89|7.12|7.56||||||6.92|6.31|6.11|6.19|6.12|6.13|6.28|5.91|5.81|||5.83|5.57|5.55|5.52|5.46|5.52|5.59|5.64|5.61|5.6|5.58|5.48|5.42|5.41|5.35|5.29|5.3|5.3|5.41|5.45|5.46|5.49|5.52|5.5|5.48|5.5|5.45|5.55|5.37|5.42|5.46|5.44|5.39|5.32|5.39|5.27|5.19|5.16|5.21|5.24|5.23|5.22|5.24|5.34|5.39|5.45|5.52|5.5|5.51|5.49|5.5|5.62|5.67|5.78|5.92|5.79|5.7417|5.7833|5.8417|5.9417|6.0083|6.175|6.3167|6.4167|6.5083|6.25|6.1|6.05|5.9667||6.0833|6.2|6.2833|6.325|6.15|6.2167|6.4667|6.575|6.7333|6.4|5.9083|5.8167|5.85|5.8917|5.9417|5.9417|5.9417|6.1917|6.2|6.15|5.9917|5.8083|5.7667|5.8083|5.8667||||5.7|5.7167|5.9417|6|5.9583|6.05|6.1583|6.1417|6.1333|6.0167|6.0417|6.2167|6.1|6.2167|6.0167|6.05|6.1083|||6.0583|6.0917|6.125|5.975|5.4917|5.5667|5.5667|5.675|5.7|5.7083|5.6667|5.7|5.6917|5.6417|5.6417|5.6583|5.7|5.6667|5.5333|5.7083|5.4917|5.3833|5.525|5.4083|5.2333|5.4333|5.2333|5.2|5.0667|5.075|5|4.875|4.9333|||||||4.8083|4.6083|4.525|4.5917|4.9167|5.0333|5.4083|5.55|5.6167|5.7|5.675|5.4333|5.325|5.6667|5.95|6.0083|6.35|5.8167|5.8083|5.8583|5.7583|5.7333|5.775|5.8|5.9417|5.9417|5.9667|5.9167||5.8167|5.7333|5.55|5.5917|5.6333|5.6667|5.6583|5.7167|5.7333|5.75|5.85
07373|996087|/equities/hailir-pesticides-and-chemicals-gro|SHANGHAICOMP||13.07|13.14|12.57|12.53|12.44|12.57|12.59|12.49|12.28|12.3|12.43|12.68|12.63|12.72|12.52|12.56|12.51|12.25|12.2|12.06|12.18|12.2|12.23|12.55|12.65|12.59|12.45|12.19|12.1|12.19|12.18|12.01|12.07|12.18|12.16|12.35|12.53|13.01|14.02||||||12.85|11.86|11.47|11.37|11.04|10.67|10.71|10.76|10.47|||10.76|11.1|11.05|11.05|11.13|11.18|11.38|11.81|12.19|12.3|12.88|12.85|12.42|12.3|12.27|12.25|11.93|11.9|11.88|12.11|12.01|11.87|11.58|11.48|11.47|11.59|11.55|11.66|11.66|11.55|11.65|11.66|11.18|11.01|11.03|11.04|11.15|11.12|11.3|11.43|11.44|11.42|11.76|11.61|11.82|12.09|12.5|12.3|12.19|12.28|12.31|12.56|12.66|12.63|12.48|12.35|12.45|12.44|12.25|12.25|12.43|12.58|12.75|12.79|12.89|12.99|13.19|13.26|13.3||13.44|14.08|14.22|14.24|14.35|14.41|14.42|14.29|14.35|14.45|14.49|14.68|14.92|15.26|15.32|15.13|15.32|15.3|15.65|15.88|16.04|15.59|15.72|15.8|15.69||||14.84|14.98|15.58|15.59|15.8|15.9|16.17|15.74|15.3|15.17|15.43|15.62|15.55|15.69|15.85|15.79|15.69|||15.46|15.21|15.03|14.69|14.45|14.64|14.64|14.73|15.04|15.22|15.28|15.11|14.98|14.82|14.71|14.65|14.72|14.44|14.3|14.44|14.28|14.32|14.53|14.69|14.48|14.91|14.75|14.73|14.6|14.57|14.79|14.36|14.47|||||||13.99|13.11|12.87|12.72|13.49|13.86|14.27|14.94|15.31|15.36|15.1|14.62|14.53|15.54|15.98|15.79|16.09|16.12|16.28|16.36|16.1|16.11|15.97|15.9|16.09|16.15|16.07|16.03||15.8|15.76|15.45|15.39|15.55|15.56|15.44|15.47|15.4|15.75|15.82
07374|100449|/equities/hainan-airline|SHANGHAICOMP||1.77|1.84|1.7|1.72|1.72|1.81|1.83|1.87|1.77|1.84|1.79|1.87|1.95|2.08|2.2|2.44|2.22|2.02|1.84|1.67|1.52|1.38|1.27|1.27|1.27|1.18|1.19|1.19|1.14|1.14|1.15|1.14|1.14|1.16|1.17|1.2|1.23|1.28|1.42||||||1.29|1.19|1.14|1.15|1.06|1.04|1.04|1.05|1.04|||1.04|1.05|1.04|1.04|1.05|1.06|1.06|1.06|1.06|1.07|1.08|1.06|1.07|1.08|1.07|1.07|1.07|1.08|1.09|1.09|1.1|1.1|1.09|1.1|1.12|1.14|1.14|1.12|1.13|1.15|1.1|1.11|1.12|1.07|1.08|1.08|1.07|1.08|1.09|1.09|1.09|1.09|1.09|1.1|1.11|1.13|1.14|1.13|1.15|1.17|1.12|1.15|1.18|1.21|1.12|1.08|1.11|1.17|1.18|1.22|1.24|1.24|1.26|1.26|1.26|1.27|1.28|1.28|1.29||1.29|1.31|1.33|1.34|1.37|1.37|1.38|1.38|1.39|1.39|1.4|1.41|1.41|1.4|1.41|1.39|1.39|1.39|1.4|1.39|1.4|1.4|1.39|1.4|1.4||||1.39|1.42|1.39|1.39|1.37|1.36|1.37|1.37|1.37|1.36|1.36|1.37|1.37|1.37|1.38|1.38|1.39|||1.39|1.4|1.4|1.38|1.38|1.38|1.39|1.39|1.41|1.42|1.42|1.43|1.44|1.43|1.41|1.41|1.42|1.41|1.4|1.41|1.4|1.41|1.42|1.43|1.43|1.44|1.44|1.43|1.45|1.46|1.46|1.43|1.46|||||||1.42|1.41|1.39|1.36|1.4|1.4|1.39|1.41|1.45|1.53|1.41|1.38|1.36|1.38|1.39|1.37|1.42|1.42|1.38|1.39|1.37|1.36|1.36|1.36|1.37|1.37|1.38|1.38||1.37|1.38|1.36|1.35|1.35|1.37|1.37|1.38|1.39|1.4|1.41
07375|101758|/equities/hainan-airline-b|SHANGHAICOMP||0.29|0.295|0.283|0.288|0.291|0.299|0.302|0.308|0.297|0.304|0.292|0.28|0.284|0.297|0.285|0.322|0.329|0.341|0.313|0.29|0.273|0.248|0.23|0.231|0.23|0.229|0.23|0.23|0.227|0.227|0.224|0.222|0.222|0.223|0.215|0.218|0.225|0.231|0.253||||||0.23|0.216|0.208|0.196|0.18|0.177|0.177|0.177|0.176|||0.178|0.178|0.179|0.175|0.175|0.177|0.177|0.178|0.178|0.179|0.18|0.174|0.177|0.178|0.178|0.174|0.174|0.176|0.18|0.18|0.174|0.175|0.174|0.175|0.177|0.178|0.179|0.18|0.18|0.183|0.177|0.177|0.178|0.174|0.174|0.174|0.174|0.175|0.175|0.175|0.174|0.174|0.176|0.173|0.175|0.173|0.173|0.176|0.177|0.18|0.172|0.178|0.177|0.167|0.152|0.138|0.126|0.138|0.14|0.141|0.142|0.144|0.147|0.147|0.145|0.145|0.144|0.142|0.137||0.144|0.156|0.166|0.174|0.178|0.182|0.178|0.18|0.182|0.182|0.183|0.183|0.184|0.184|0.184|0.186|0.185|0.184|0.185|0.186|0.187|0.187|0.188|0.189|0.19||||0.192|0.194|0.187|0.185|0.184|0.185|0.186|0.182|0.188|0.19|0.19|0.192|0.192|0.193|0.193|0.194|0.195|||0.195|0.194|0.195|0.191|0.191|0.192|0.194|0.189|0.19|0.192|0.196|0.195|0.199|0.192|0.187|0.188|0.191|0.191|0.193|0.193|0.192|0.194|0.197|0.198|0.198|0.203|0.2|0.191|0.19|0.195|0.188|0.185|0.188|||||||0.185|0.183|0.183|0.18|0.182|0.184|0.186|0.182|0.186|0.191|0.179|0.174|0.169|0.172|0.175|0.172|0.173|0.173|0.17|0.169|0.17|0.169|0.169|0.168|0.171|0.171|0.171|0.172||0.172|0.171|0.171|0.169|0.172|0.171|0.171|0.17|0.172|0.171|0.174
07376|994542|/equities/hainan-haiqi-transportation-group-c|SHANGHAICOMP||20.2|20.8|19.3|19.59|19.51|20.09|20.42|20.15|19.79|19.91|20.64|20.52|20.96|21.67|21.39|22.41|22.39|22.2|20.7|19.39|20.35|21.11|20.04|20.57|19.88|19.37|18.77|18.77|18.53|17.35|17.42|17.25|17.3|17.54|17.39|17.67|17.38|17.88|19.86||||||18.46|17.15|16.55|16.22|15.63|15.43|15.58|15.44|15.8|||15.99|15.84|15.17|15.11|15.19|15.26|14.79|14.88|15.82|15.65|15.72|15.19|15.96|15.16|15.47|15.68|16.01|16.24|16.3|16.24|16.54|16.44|16.52|16.49|16.79|17.39|17.57|18.15|18.23|18.65|19.29|20.56|18.69|17.18|17.48|16.97|17.15|16.38|17.05|16.56|16.65|17.09|17.1|16.69|16.64|16.24|15.71|15.34|15.3|15.75|15.95|16.67|17.65|16.3|16.26|16.54|16.46|16.57|16.59|16.68|16.81|16.93|17.15|16.55|16.64|16.78|16.83|16.67|16.32||16.45|16.37|16.48|16.39|16.8|16.94|16.97|17.49|17.92|16.52|16.68|16.65|16.94|17|16.68|16.85|16.97|17.36|17.57|17.27|17.43|17.39|17.26|17.55|17.2||||17.32|17.3|17.01|17.08|16.76|16.61|16.78|17.1|17.19|16.98|16.88|18.04|18.23|18.09|18.75|18.86|19.21|||19.21|19.23|18.03|18.03|18.21|18.28|17.97|18.3|19.49|19.03|18.59|18.92|18.14|18.11|18.34|18.6|19.08|19.09|22.48|20.44|18.58||||||17.08|17.5|16.85|16.01|16.2|15.63|15.61|||||||15.13|14.47|14.47|14.95|16.3|15.95|17.08|18.5|18.07|18.14|16.58|16.06|15.94|16.67|17.06|17.09|17.42|17.37|17.49|17.6|17.56|17.25|17.27|16.93|17.28|17.38|17.33|17.88||18.95|19.18|17.74|17.83|19.11|19.41|19.49|19.58|19.37|19.69|20.14
07377|100671|/equities/hn-island-cons|SHANGHAICOMP||3.95|4.03|3.85|3.87|3.85|3.94|3.92|3.85|3.89|3.96|4.1|4.03|4.02|3.95|4.02|4.26|4.28|4.07|3.97|3.62|3.61|3.55|3.45|3.52|3.52|3.47|3.44|3.47|3.37|3.36|3.38|3.46|3.44|3.48|3.49|3.52|3.61|3.83|4.21||||||3.86|3.54|3.43|3.34|3.2|3.13|3.14|3.13|3.09|||3.1|3.13|3.06|3.08|3.07|3.18|3.1|3.04|3.06|3.15|3.2|3.17|3.21|3.33|3.36|3.31|3.35|3.36|3.39|3.41|3.42|3.42|3.42|3.42|3.46|3.49|3.48|3.44|3.43|3.45|3.43|3.44|3.45|3.39|3.35|3.35|3.29|3.32|3.38|3.4|3.4|3.36|3.34|3.28|3.24|3.24|3.19|3.14|3.21|3.25|3.24|3.34|3.35|3.31|3.23|3.21|3.19|3.22|3.27|3.3|3.32|3.35|3.37|3.38|3.42|3.48|3.42|3.38|3.4||3.4|3.38|3.4|3.41|3.43|3.44|3.44|3.46|3.49|3.48|3.53|3.62|3.66|3.66|3.69|3.65|3.56|3.56|3.57|3.52|3.53|3.48|3.52|3.53|3.56||||3.57|3.59|3.56|3.49|3.39|3.39|3.39|3.4|3.4|3.38|3.41|3.45|3.45|3.48|3.53|3.54|3.6|||3.58|3.61|3.58|3.52|3.54|3.56|3.59|3.63|3.69|3.71|3.72|3.74|3.76|3.73|3.72|3.74|3.73|3.64|3.63|3.67|3.69|3.7|3.74|3.76|3.75|3.79|3.75|3.74|3.76|3.78|3.83|3.78|3.93|||||||3.79|3.72|3.7|3.58|3.55|3.55|3.55|3.63|3.79|3.96|3.62|3.55|3.48|3.54|3.54|3.54|3.56|3.58|3.54|3.54|3.55|3.56|3.57|3.62|3.68|3.7|3.73|3.71||3.74|3.75|3.66|3.71|3.75|3.72|3.69|3.72|3.76|3.81|3.86
07378|943643|/equities/hainan-mining-co-ltd|SHANGHAICOMP||7.1|7.1|6.96|6.95|7|7.14|7.15|7.23|7.12|7.11|7.14|7.3|7.36|7.45|7.36|7.67|7.68|7.6|7.38|7.07|7.16|7.03|6.95|7.16|7.15|6.95|6.83|6.9|6.84|6.85|6.89|6.75|6.75|6.83|6.85|6.92|7.1|7.36|7.76||||||7.05|6.41|6.12|6.16|5.91|5.59|5.66|5.67|5.74|||5.99|5.78|5.72|5.59|5.42|5.43|5.42|5.45|5.54|5.59|5.68|5.55|5.51|5.54|5.54|5.48|5.54|5.53|5.69|5.7|5.71|5.73|5.8|5.73|5.73|5.79|5.73|5.76|5.8|5.81|5.8|5.96|5.86|5.66|5.7|5.75|5.67|5.72|5.9|6.02|6.08|6.1|6.47|6.26|6.29|6.41|6.38|6.2|6.2|6.21|6.22|6.28|6.3|6.4|6.4|6.45|6.56|6.57|6.54|6.6|6.67|6.71|6.75|6.73|6.77|6.73|6.73|6.78|6.78||6.87|6.97|7|7.01|7.1|7.16|7.3|7.39|7.3|7.14|7.12|7.4|7.85|7.48|7.61|7.27|7.37|7.37|7.41|7.35|7.47|7.44|7.38|7.46|7.44||||7.39|7.32|7.27|7.28|7.22|7.26|7.55|7.69|7.75|7.14|7.24|7.29|7.44|7.42|7.41|7.44|7.33|||7.22|7.07|6.82|6.66|6.61|6.54|6.5|6.43|6.45|6.45|6.41|6.44|6.39|6.36|6.33|6.25|6.24|6.24|6.29|6.39|6.2|6.23|6.34|6.55|6.58|6.3|6.22|6.12|6.1|6.08|6.13|6|6.17|||||||5.88|5.79|5.36|5.38|5.7|5.76|5.84|5.98|6.35|6.59|6.1|5.82|5.7|5.91|5.95|6.15|6.35|6.41|6.44|6.5|6.46|6.46|6.47|6.63|6.68|6.73|6.71|6.65||6.62|6.54|6.45|6.46|6.51|6.52|6.46|6.51|6.5|6.54|6.61
07379|100939|/equities/haitong-sec-ss|SHANGHAICOMP||11.68|11.43|11.42|11.43|11.38|11.94|11.91|11.72|11.75|11.83|12.11|12.32|12.29|12.55|12.55|13.19|13.1|13.04|12.19|11.7|11.76|12.14|12.1|12.27|11.96|12.14|12.13|12.45|12.58|12.8|13.83|12.82|11.91|11.49|11.68|10.62|9.65|||||||||||||||||||||||||8.82|8.6|8.53|8.63|8.71|8.67|8.71|8.75|8.77|8.79|8.84|8.77|8.78|8.78|8.81|8.83|8.62|8.6|8.5|8.67|8.61|8.67|8.72|8.76|8.99|9.12|9.17|8.81|8.89|8.88|8.68|8.67|8.82|8.91|8.78|8.75|8.73|8.66|8.41|8.33|8.38|8.29|8.35|8.42|8.57|8.52|8.5|8.61|8.55|8.76|8.81|8.76|8.79|8.85|8.85|8.82|9.17|9.28|8.9|8.98|8.21|8.16|8.18||8.16|8.17|8.22|8.2|8.24|8.44|8.43|8.59|8.32|8.42|8.25|8.4|8.42|8.45|8.57|8.5|8.35|8.43|8.47|8.48|8.5|8.43|8.42|8.42|8.54||||8.53|8.63|8.52|8.22|8.16|8.13|8.12|8.1|8.16|7.94|7.91|7.97|8.26|8.34|8.43|8.5|8.62|||8.74|8.78|8.8|8.72|8.76|8.75|8.78|8.89|9.07|9.14|9.09|9.19|9.23|9.07|9.15|9.22|9.25|9.17|9.1|9.18|9.25|9.21|9.26|9.3|9.15|9.28|9.15|9.18|9.21|9.2|9.24|9.03|9.08|||||||9.1|8.97|8.85|8.54|8.56|8.82|8.92|9.35|9.32|9.37|9.32|9.26|8.99|9.01|8.96|9|8.98|9.02|8.94|9.05|9.09|9.03|9.12|9.21|9.32|9.34|9.37|9.42||9.45|9.41|9.27|9.3|9.34|9.38|9.27|9.49|9.51|9.55|9.55
07380|100647|/equities/hangxiao-steel|SHANGHAICOMP||2.79|2.79|2.74|2.74|2.78|2.87|2.9|2.89|2.88|2.91|2.91|2.98|3.04|3.09|3.11|3.18|3.14|3.23|3|2.89|2.93|2.9|2.8|2.87|2.85|2.73|2.67|2.71|2.63|2.65|2.67|2.61|2.62|2.62|2.63|2.69|2.77|2.88|3.06||||||2.78|2.53|2.45|2.45|2.29|2.2|2.21|2.22|2.17|||2.18|2.19|2.17|2.17|2.18|2.21|2.2|2.22|2.23|2.26|2.28|2.23|2.21|2.21|2.23|2.18|2.21|2.23|2.25|2.27|2.3|2.32|2.33|2.31|2.32|2.37|2.33|2.35|2.35|2.38|2.38|2.42|2.38|2.29|2.27|2.27|2.25|2.24|2.29|2.27|2.28|2.28|2.3|2.27|2.31|2.34|2.3|2.25|2.26|2.33|2.34|2.4|2.42|2.41|2.39|2.39|2.4|2.4|2.38|2.42|2.45|2.46|2.5|2.49|2.49|2.48|2.53|2.54|2.53||2.59|2.63|2.66|2.65|2.7|2.72|2.74|2.76|2.75|2.79|2.81|2.86|2.88|2.85|2.89|2.87|2.81|2.77|2.8|2.79|2.83|2.83|2.82|2.84|2.87||||2.85|2.83|2.75|2.72|2.69|2.7|2.72|2.73|2.73|2.69|2.69|2.78|2.83|2.85|2.87|2.88|2.91|||2.92|2.9|2.88|2.78|2.79|2.8|2.83|2.87|2.92|2.96|2.95|2.98|2.97|2.95|2.97|2.98|2.98|2.96|2.93|2.95|2.95|2.95|3.02|3.02|2.99|3.11|3|3.01|2.97|2.97|3.01|2.92|3|||||||3|2.82|2.73|2.68|2.84|2.91|2.97|3.06|3.14|3.15|3.1|3|2.95|3.09|3.17|3.18|3.26|3.28|3.3|3.33|3.27|3.24|3.23|3.2|3.26|3.27|3.3|3.31||3.29|3.27|3.14|3.16|3.18|3.21|3.21|3.19|3.21|3.25|3.29
07381|100374|/equities/hang-zhou-iron|SHANGHAICOMP||4.13|4.11|4.06|4.09|4.09|4.2|4.23|4.19|4.15|4.35|4.31|4.28|4.43|4.53|4.27|4.32|4.33|4.15|4.14|4.12|4.13|4.12|4.1|4.27|4.27|4.06|4.02|4.06|4|4.1|4.13|4.1|4.09|4.11|4.11|4.16|4.25|4.44|4.81||||||4.37|4.09|3.83|3.8|3.64|3.46|3.48|3.47|3.33|||3.35|3.33|3.34|3.36|3.38|3.46|3.45|3.43|3.46|3.5|3.57|3.46|3.4|3.47|3.48|3.46|3.51|3.47|3.51|3.55|3.58|3.58|3.59|3.59|3.61|3.66|3.63|3.63|3.73|3.83|3.75|3.74|3.7|3.56|3.57|3.58|3.79|3.65|3.76|3.83|3.8|3.8|3.88|3.85|3.88|3.94|4.04|4.11|4.11|4.19|4.14|4.25|4.27|4.24|4.19|4.2|4.21|4.2|4.1|4.17|4.27|4.34|4.36|4.36|4.42|4.4|4.35|4.4|4.44||4.49|4.55|4.58|4.58|4.75|4.74|4.8|4.87|4.87|4.86|4.88|4.96|4.99|5.01|5.08|5.05|4.99|4.99|5.04|5.09|5.07|5.1|5.12|5.27|5.2||||5.3|5.32|5.15|5.08|4.99|5.05|5.18|5.32|5.23|5.2|5.34|5.26|5.2|5.29|5.34|5.44|5.54|||5.5|5.74|5.61|5.57|5.59|6|6.18|6.28|5.85|5.45|5.43|5.42|5.46|5.48|5.18|5.14|5.19|5.2|5.24|5.4|5.24|5.35|5.42|5.47|5.28|5.39|5.35|5.04|4.86|4.59|4.49|4.38|4.44|||||||4.28|4.17|3.89|4.25|4.52|4.56|4.67|4.82|4.94|4.95|4.92|4.63|4.55|4.86|4.91|5|5.19|5.16|5.21|5.3|5.24|5.12|5.19|5.27|5.36|5.43|5.43|5.46||5.4|5.18|5.18|5.14|5.17|5.25|5.25|5.34|5.36|5.44|5.43
07382|994554|/equities/hangcha-group-co-ltd|SHANGHAICOMP||17.55|17.4|17.31|16.97|17.23|17.55|17.7|17.6|17.54|17.53|17.7|18.47|18.48|18.75|18.45|18.58|18.37|18.91|18.93|18.58|18.15|17.7|17.83|17.8|17.85|18.07|17.84|17.8|17.94|17.6|17.82|17.31|17.5|18.99|19.81|20.02|20.19|21.08|23.91||||||21.87|20.5|19.32|19.5|19.07|18.68|18.45|18.88|18.72|||18.13|18.37|18.04|17.28|17.33|17.61|17.52|17.83|17.96|17.98|18.09|16.8|16.34|16.18|16.3|16.34|16.14|17.09|17.26|17.27|16.8|16.99|16.29|16.27|16.34|16.88|16.51|16.26|15.85|15.98|16.37|17.19|16.75|15.56|16|16.18|15.9|16.45|17.09|17.25|17.51|17.2|17.23|18.47|19.08|19.43|19.43|18.49|18.57|18.72|18.75|19.05|19.18|19.94|20.04|19.7|20.05|20.19|20.39|19.98|20.1|20.38|20.88|20.93|20.2|20.88|21.12|21.08|21||21.14|21.25|21.11|21.29|20.78|20.56|20.9286|21.2643|21.8|22.6143|22.5214|22.0429|21.5786|21.9143|22.2072|24.5929|24.5143|24.3214|24.6357|24.5143|24.1714|23.9286|22.9643|22.9357|22.4857||||21.6072|21.2786|21.3286|21.6857|21.8929|21.7857|22.85|23.0143|23.9286|23.2643|22.8714|22.8286|21.8214|21.9|20.9143|20.75|20.9572|||20.8214|20.65|20.4072|19.6|19.35|19.3572|19.5143|19.7286|19.2572|19.1357|19.1286|19.5357|19.7857|19.8572|19.9357|20|20.85|21.7714|21.4714|21.5072|21.3357|21.1286|21.0714|21.2857|21.5214|21.2|19.7714|19.8|19.75|19.8214|20.2143|19.6357|20.0714|||||||20.8214|19.0714|18.2|17.5|17.2214|16.7286|16.8643|16.95|17.6143|17.6143|17.7071|17.4286|17.4571|17.6286|17.9286|18.0286|18.6786|18.4|18.0643|18.2857|17.9571|18.1714|18.0929|18|18.2|18.1214|18.1786|18.4143||17.9929|17.8786|17.7714|17.4643|17.6071|16.4929|16.3143|15.8429|15.85|16.0643|16.4143
07383|101053|/equities/hangzhou-gearb|SHANGHAICOMP||8.94|8.94|8.74|8.82|8.72|8.84|8.77|8.73|8.61|8.58|8.7|8.88|8.97|9.18|9.06|9.04|8.96|8.95|8.94|8.91|9.11|8.98|8.74|8.94|8.5|8.4|8.07|8.14|8.23|8.02|8.04|8.05|8.03|8.16|8.3|8.07|8.26|8.46|9.03||||||8.26|7.66|7.41|7.38|7.21|6.92|6.96|6.97|6.88|||7.01|7.04|7.02|7.07|7.02|7.14|7.16|7.14|7.17|7.25|7.29|7.16|7.08|7.09|7.11|7.11|7.25|7.28|7.37|7.4|7.5|7.38|7.44|7.39|7.23|7.33|7.33|7.37|7.3|7.46|8.11|7.57|7.44|7.61|7.88|7.28|6.85|6.75|6.85|6.81|6.71|6.66|6.73|6.75|6.86|6.92|6.88|6.75|6.74|6.81|6.82|7|7.09|7.04|6.99|6.99|7.05|7.02|6.94|7.02|7.11|7.37|7.44|7.41|7.4|7.4|7.43|7.45|7.31||7.32|7.59|7.64|7.58|7.86|8.01|8.64|8.29|7.97|7.98|7.99|8.06|8.13|8.3|8.34|8.22|8.2|8.25|8.32|8.29|8.39|8.36|8.35|8.41|8.36||||8.23|8.05|7.86|7.97|7.96|7.92|7.97|7.92|7.99|7.93|7.79|8.18|8.48|8.48|8.53|8.44|8.46|||8.54|8.56|8.49|8.27|8.21|8.24|8.28|8.5|8.63|8.66|8.65|8.7|8.67|8.5|8.47|8.45|8.46|8.33|8.31|8.38|8.26|8.3|8.35|8.33|8.13|8.56|8.5|8.42|8.16|7.97|8.07|7.84|7.96|||||||7.65|7.24|7.08|7.3|7.79|7.91|8.23|8.49|8.66|8.74|8.62|8.23|8.13|8.75|8.73|9.05|9.43|9.68|9.75|10.11|10.2|9.98|10.13|9.98|10.27|10.24|10.53|10.72||10.43|10.18|10.25|10.6|10.85|10.37|10.95|9.95|9.66|9.7|9.86
07384|945720|/equities/hangzhou-cable-co-ltd|SHANGHAICOMP||5.89|5.83|5.7|5.66|5.62|5.81|5.64|5.49|5.4|5.39|5.5|5.6|5.58|5.61|5.55|5.67|5.58|5.58|5.44|5.4|5.51|5.56|5.53|5.61|5.66|5.64|6|5.45|4.96|4.93|4.91|4.88|4.85|4.92|4.93|4.99|5.1|5.22|5.52||||||5.08|4.67|4.49|4.49|4.37|4.28|4.3|4.3|4.23|||4.3|4.33|4.27|4.25|4.21|4.28|4.27|4.31|4.3|4.31|4.35|4.21|4.15|4.19|4.21|4.25|4.39|4.4|4.43|4.46|4.51|4.5|4.52|4.46|4.55|4.69|4.92|4.57|4.35|4.41|4.48|4.52|4.51|4.39|4.39|4.37|4.3|4.36|4.41|4.34|4.38|4.4|4.43|4.49|4.74|4.93|4.99|4.94|5|5.15|4.98|5|5.35|4.86|4.44|4.45|4.42|4.39|4.29|4.39|4.48|4.61|4.68|4.66|4.72|4.7|4.64|4.58|4.53||4.55|4.68|4.86|4.88|5.15|5.14|5.2|5.31|5.36|5.22|5.29|5.25|5.32|5.37|5.37|5.33|5.33|5.41|5.45|5.47|5.4|5.31|5.26|5.23|5.2||||5.11|5.1|4.85|4.81|4.71|4.62|4.62|4.71|4.75|4.7|4.75|5.17|5.18|5.22|5.22|5.23|5.24|||5.32|5.29|5.23|5.13|5.08|5.13|5.14|5.21|5.25|5.29|5.25|5.24|5.21|5.08|5.1|5.09|5.08|5.03|4.92|4.97|4.9|4.85|4.94|4.88|4.78|5.15|5|4.94|4.74|4.55|4.58|4.38|4.43|||||||4.13|4|4.13|4.46|4.88|4.94|5.31|5.49|5.75|5.81|5.7|5.52|5.55|6.16|6.32|6.44|6.52|6.48|6.51|6.5|6.38|6.42|6.36|6.3|6.48|6.48|6.5|6.49||6.42|6.22|5.95|5.99|6.02|6.15|6.12|6.23|6.23|6.32|6.38
07385|994552|/equities/hangzhou-electronic-soul-network-te|SHANGHAICOMP||22|22.25|21.74|22|21.46|22.14|21.98|21.89|21.15|22.52|23.45|24.68|24.19|24.41|24.4|22.95|23.06|22.6|21.29|20.46|20.59|20.77|20.93|22|21.4|19.97|19.48|19.83|20.6|20.58|19.37|19.05|19.23|19.13|18.27|18.49|19.38|20.4|22.03||||||20.14|18.58|17.51|17.27|16.58|16.3|16.4|16.54|16.3|||16.67|16.74|17.05|17.35|16.78|16.36|16.3|15.91|16.12|16.94|15.9|15.47|15.31|15.73|15.49|15.46|16.22|16.75|16.55|16.46|16.35|16.66|15.88|15.31|15.5|16.03|16.15|16.4|16.45|16.45|15.89|16.1|16.1|15.66|15.8|15.63|15.43|15.68|16.28|16.26|16.16|15.94|16.95|15.63|15.77|16.02|15.85|15.8|15.78|15.88|16.06|16.33|16.55|16.67|16.26|16.62|16.73|16.53|15.65|15.92|16.35|16.78|17.1|17.12|17.65|17.33|17.44|17.33|16.82||16.73|17.14|17.3|17.44|17.88|17.93|17.62|17.8|17.76|17.87|18.12|18.31|18.37|18.61|18.65|18.48|18.77|19.78|19.18|18.4|18.98|18.88|19|19.25|19.02||||18.7|18.7|17.42|17.08|16.98|16.75|16.54|16.54|17.03|16.95|17.02|17.7|18.03|18.38|19.27|19.59|18.28|||19.29|20.26|20.29|20.16|20.61|20.68|21.39|22.78|22.34|22.91|21.98|22.08|21.8|20.69|21.07|22|21|20.39|19.79|20.13|20.4|20.3|20.46|20.53|20.48|22.16|21.56|20.09|19.81|18.81|19.86|18.59|16.9|||||||15.36|14.94|15.54|17.37|18.86|18.77|19.46|20.27|21.31|22.1|21.3|20.68|20.66|21.54|22.08|21.4|21.74|21.95|22.22|22.67|22.65|22.41|22.91|23.02|23.29|23.6|24|23.65||23.24|22.4|22.86|22.95|22|25.66|25.81|26.32|26.33|26.87|27.07
07386|942835|/equities/hz-first|SHANGHAICOMP||17.62|17.67|17.7|16.87|16.57|17|17.48|17.3|17.31|16.99|17.78|18.35|18.3|19|18.44|18.31|17.89|18.43|17.97|18|18.15|18.99|18.42|20.1|19.87|19.87|18.61|19.51|17.98|17.16|16.28|15.66|15.48|15.94|15.96|16.25|17.29|18.1|19.43||||||17.66|16.1|14.83|14.97|14.58|13.99|14.03|14.3|14.2|||14.54|15.23|14.6|14.28|14.49|15.11|15.63|15.7|15.68|15.72|15.55|15.48|14.91|15.11|14.5|14.25|14.25|14.5|14.97|15.09|15.52|15.96|16.25|16.08|16.38|16.48|16.63|16.74|16.1|15.3|15.39|15.59|15.67|15.15|15.5|15.79|14.78|13.8|14.25|14.65|14.65|14.46|15.3|15.12|15.08|15.66|14.75|14.05|13.65|13.88|13.71|13.6|13.94|14.4|14.89|15.23|15.45|15.47|15.73|15.74|16.2929|16.4357|16.65|17.15|17.35|17.5714|17.8929|18.1071|18.1||17.8857|18.3714|18.6071|18.3429|18.4357|18.75|18.8071|19.2|18.7214|18.7143|19.4572|19.7643|20.1286|19.4643|19.4786|18.8571|19.3|19.25|19.2786|19.5|19.3857|20.0357|19.75|19.9714|19.9286||||19.8286|18.8286|17.9214|17.4143|17.2429|17.6357|17.8571|17.55|18.0357|18.1857|18.4571|18.9857|19.2572|18.6071|19.2929|19.4643|19.5357|||19.7929|20.2286|21|20.6072|20.3429|20.2786|20.2357|20.6643|20.8|21.3143|21.6286|22.0643|21.1286|21.0357|21.3|21.7429|22.5072|23.5|22.2|21.3214|21.3214|20.1429|20.25|20.1072|20.1429|21.0357|20.1143|19.3429|19.6429|19.0929|17.7214|17.2|17.5|||||||16.9571|17|16.5286|15.5429|16.5|17.0429|16.4429|16.1643|17.0714|17.6071|17.9429|18.7143|18.7643|18.6786|19.3357|19.0571|18.3571|18.6429|18.6643|19.3572|17.7857|17.9643|17.2143|16.9143|17.3643|17.2857|17.3857|17.3||17.9929|17.5143|16.25|16.2|16.3643|16.25|15.7786|15.3929|15.4714|15.4357|15.8571
07387|1043308|/equities/hangzhou-freely-communication|SHANGHAICOMP||16.41|16.52|16.92|16.04|15.82|16.69|16.85|17.14|16.83|17.16|17.89|18.83|19.06|19.85|20.2|20.55|21.31|19.37|17.87|17.53|18.37|19.75|18.07|17.77|18.36|17.81|17.16|19.97|19.03|17.3|15.73|14.3|13.25|13.69|13.14|13.35|13.54|14.2|15.22||||||14.05|12.9|12.45|12.5|12.13|12.07|11.98|11.83|12.2|||12.25|12.43|12.65|12.71|12.32|12.38|12.39|12.36|12.47|12.67|12.96|12.43|12.47|12.4|12.44|12.56|12.95|12.89|12.97|13.4|13.5|13.68|13.46|13.19|13.29|14.09|14.96|14.58|13.58|13.95|13.97|14.12|13.85|14.1|13.24|12.06|12.37|12.05|12.05|13.05|12.86|12.95|12.9|12.92|12.95|12.86|13.06|13.08|12.43|12.07|12.1|12.08|12.25|12.28|12.68|12.66|12.85|12.77|12.77|12.78|12.82|13.2|13.43|13.55|12.85|12.77|12.65|12.4|12.46||11.62|11.98|11.94|12.7|12.97|12.68|12.55|12.71|12.53|12.73|12.76|13.11|12.86|12.05|12.2|12.39|12.43|12.68|12.39|11.68|11.88|11.98|12.2|12.27|12.55||||12.58|12.47|12.38|11.96|11.93|11.6|11.62|12.3|12.59|12.14|12.15|13.01|13.23|13.25|13.56|13.59|13.8|||14.04|14.4|14.85|14.45|13.84|13.65|13.88|14.22|14.55|14.68|14.6|14.5|14.4|14.06|14.27|14.49|14.15|14.05|13.31|13.47|13.33|13.45|13.68|13.43|13.3|13.83|13.62|13.8|13.39|12.87|12.86|12.39|11.77|||||||10.75|10.19|10.46|10.49|11.41|11.44|11.77|12.23|12.83|12.9|12.5|12.5|12.45|13.36|13.68|13.75|14.07|14.24|14.39|14.54|14.43|14.37|14.48|14.54|14.88|14.77|14.8|15.11||14.93|14.45|14.33|14.58|14.7|15.19|15.15|15.44|15.38|15.58|15.75
07388|100915|/equities/hz-jiebai|SHANGHAICOMP||7.33|7.27|6.97|6.93|6.81|7.01|6.95|6.87|6.84|6.87|6.89|7.02|7.15|7.15|7.05|7.28|7.28|7.01|6.87|6.89|7.01|6.93|6.97|7.08|6.99|6.74|6.56|6.57|6.5|6.43|6.46|6.44|6.46|6.61|6.8|7.23|6.71|6.99|7.6||||||6.99|6.52|6.34|6.21|6.03|5.9|5.9|5.9|5.73|||5.75|5.74|5.85|5.96|5.95|5.87|5.77|5.73|5.71|5.77|5.86|5.67|5.89|5.72|5.72|5.72|5.85|5.87|5.91|5.93|5.98|6.01|6.03|6.04|6.17|6.24|6.3|6.34|6.17|6.13|6.05|6.12|6.09|6.02|5.92|5.86|5.83|5.88|5.93|5.9|5.96|5.98|6.01|5.97|6.05|6.09|5.96|5.83|5.87|6|6.05|6.29|6.36|6.06|6.01|5.97|5.95|5.97|5.93|5.93|6.02|6.12|6.15|6.13|6.33|6.43|6.5|6.5|6.49||6.48|6.61|6.77|6.73|6.73|6.76|6.9|6.99|7.08|7.04|6.93|6.83|6.98|7.02|7.07|7.57|6.98|6.85|6.8|6.78|6.74|6.74|6.73|6.72|6.85||||6.64|6.43|6.23|6.23|6.2|6.18|6.09|6.19|6.26|6.29|6.31|6.73|7.07|7.15|7.17|6.73|6.52|||6.55|6.38|6.32|6.23|6.3|6.35|6.25|6.4|6.4|6.46|6.33|6.37|6.33|6.29|6.27|6.3|6.28|6.23|6.1|6.15|6.02|6.04|6.1|6.12|6.08|6.41|6.38|6.31|6.17|6.05|6.15|5.95|5.94|||||||5.79|5.59|5.66|5.76|6.09|6.09|6.32|6.52|6.71|6.73|6.64|6.31|6.13|6.46|6.58|6.68|7.04|7.23|7.3|7.42|7.58|7.3|7.04|6.99|7.06|7.01|7.05|7.07||7.01|6.97|7.07|6.93|6.94|7.15|7.3|7.3|7.49|7.79|7.98
07389|1164176|/equities/hangzhou-juheshun-new-material|SHANGHAICOMP||11.69|11.61|11.44|11.53|11.19|11.2|11.2|11.18|10.97|11.03|11.19|11.39|11.31|11.4|11.24|11.52|11.32|11.17|11.15|11.02|11.03|11.1|11.18|11.78|11.27|10.98|10.74|10.71|10.68|10.72|10.7|10.66|10.69|10.78|10.76|11.18|11.53|11.95|12||||||11|10.39|9.88|9.8|9.34|9.01|8.99|8.98|8.8|||8.91|9.07|9.02|9.04|9.17|9.37|9.48|9.51|9.57|9.53|9.59|9.3|9.12|8.96|9.02|8.97|9.03|9.05|9.13|9.19|9.2|9.31|9.42|9.38|9.35|9.51|9.51|9.59|9.65|9.79|10.02|9.94|9.82|9.36|9.55|9.51|9.48|9.75|9.85|10.04|10.67|10.77|10.94|11.02|11.24|11.24|11.05|10.97|10.98|10.37|10.47|10.63|10.99|11.11|11.23|10.71|10.84|10.72|10.65|10.75|10.72|11.02|11.18|11.13|11.01|11.07|11.28|11.3|11.15||11.31|10.95|11.22|11.29|11.53|11.6|11.49|11.6|11.75|11.46|11.52|11.54|11.81|11.98|11.99|11.84|12.01|12.25|12.38|12.5|12.05|12.06|12.48|12.29|11.88||||11.66|11.58|11.43|11.52|11.45|11.45|11.27|11.2|10.89|10.52|10.49|11.14|11.25|11.02|10.84|10.66|10.7|||10.68|10.7|10.93|9.97|9.73|9.96|10.05|10.33|10.35|10.3|10.11|10.14|10.15|9.68|9.59|9.16|8.96|8.91|8.79|9.05|8.81|8.95|9.02|8.5|8.32|8.86|8.7|8.73|8.57|8.44|8.57|8.29|8.35|||||||7.98|7.75|7.35|7.33|7.88|7.86|8.27|8.54|8.86|9|8.84|8.58|8.68|9.29|9.46|9.55|9.79|9.86|9.85|9.93|9.82|10.01|9.96|9.92|10.09|10.1|10.14|10.16||9.92|9.8|9.45|9.51|9.59|9.76|9.79|9.82|9.74|9.79|9.91
07390|996556|/equities/hangzhou-nbond-nonwovens-co-ltd|SHANGHAICOMP||11.86|11.68|11.46|11.56|11.5|11.79|12.01|11.44|11.18|11.3|11.43|11.59|11.47|11.57|11.25|11.19|11.08|10.97|10.93|10.81|10.84|10.89|10.87|11.27|11.06|10.65|10.62|10.65|10.65|10.67|10.8|11.2|10.35|10.47|10.34|10.46|10.61|11.27|12.18||||||11.18|10.4|9.79|9.87|9.58|9.44|9.28|9.27|9.15|||9.27|9.4|9.39|9.38|9.33|9.51|9.48|9.49|9.49|9.57|9.63|9.53|9.38|9.27|9.19|9.14|9.33|9.22|9.41|9.42|9.53|9.51|9.53|9.46|9.47|9.52|9.45|9.37|9.32|9.38|9.42|9.5|9.44|9.15|9.17|9.1|9.02|9.02|9.23|9.19|9.21|9.2|9.44|9.62|9.75|9.97|9.84|9.44|9.54|9.72|9.74|10.05|10.22|10.23|10.09|10.16|10.22|10.2|9.97|10.01|10.1|10.21|10.29|10.21|10.67|10.27|10.4|10.46|10.36||10.39|10.33|10.65|10.89|11.38|11.26|11.41|11.51|11.55|11.63|11.65|11.76|11.88|11.96|12.04|11.87|12.03|12|11.86|11.59|11.99|11.91|11.73|11.73|11.65||||11.45|11.36|10.87|11.25|11.73|11.03|10.6|10.79|10.84|10.52|10.56|11.38|11.55|11.6|11.83|11.63|11.77|||11.84|11.9|11.75|11.64|11.6|11.46|11.37|11.52|11.69|11.76|11.51|11.56|11.63|11.53|12|12.25|11.14|10.91|10.93|11.11|10.72|10.65|10.83|10.75|10.68|11.68|11.49|11.26|11.08|10.58|10.57|10.3|10.16|||||||9.59|9.44|9.68|10.59|11.85|11.76|12.38|12.85|13.28|13.69|13.53|13.8|13.33|14.2|14.54|14.66|14.82|14.68|14.75|14.5|14.35|14.32|14.33|14.31|14.6|14.44|14.33|14.28||13.78|13.62|13.7|13.82|13.77|14.1|13.9|13.9|13.87|13.95|13.94
07391|100619|/equities/silan-microele|SHANGHAICOMP||28.22|27.87|27.46|27.45|27.9|29.74|29.49|29.6|29.42|29.98|31.46|32.7|33.76|34.69|32.63|32|30.13|30.5|29.71|29|30.9|31.76|30.39|31.2|28.76|29.64|29.73|29.24|29.38|28.5|26.75|25.21|25.07|26.26|25.3|25.7|28.87|27.37|24.88||||||22.62|20.6|19.44|19.1|18.46|18.06|18.13|18.25|17.59|||17.94|18.45|18.39|18.62|19.02|18.92|18.59|18.4|18.5|19.02|19.18|18.55|18|18.24|18.46|18.5|19.05|19.65|20.05|20.4|20.62|20.72|20.82|20.62|20.85|21.44|21.52|21.54|23|23.9|24.15|23.71|22.23|22.25|21.04|20.49|20.58|21.42|21.68|21.87|20.13|18.33|18.9|18.29|18.34|18.21|18.35|18.3|18.2|17.57|17.63|17.89|18.3|17.04|17.43|17.95|18.18|17.79|18.24|19.06|18.55|19.27|19.3|19.32|19.38|18.62|18.9|18.61|18.52||18.1|18.6|18.45|17.83|18.85|19.08|19.15|18.88|19.15|18.5|18.34|18.67|18.75|18.38|18.93|18.74|18.86|19.16|19.56|19.64|20.6|19.97|19.85|19.94|20||||19.62|19.77|19.05|18.86|18.66|18.85|18.66|18.69|19.18|18.95|18.62|19.1|19.04|19.27|19.65|19.83|19.68|||19.93|20.15|20.08|19.69|19.84|20.15|20.55|20.87|21.83|21.89|21.68|22.13|21.67|20.89|21.29|21.61|21.6|21.08|20.94|21.47|21.31|21.68|21.74|21.78|21.2|21.45|20.82|20.27|19.84|19.49|19.56|19.1|19.03|||||||18.78|18.33|17.44|17.3|18.5|18.55|19.13|20.04|20.94|20.82|20.82|20.49|20.48|20.98|21.14|20.94|21|21.13|21.32|21.09|21.16|21.02|21.16|21.21|21.91|22.15|22.39|22.81||22.85|22.85|22.18|22.38|22.48|22.53|22.56|22.74|22.82|23.02|23.31
07392|996179|/equities/hangzhou-xzb-tech-co-ltd|SHANGHAICOMP||22.8|22.68|22.92|23.29|23.6|23.8|23.68|23.1|23.08|23.07|23.24|23.86|23.97|24.43|23.68|23.65|23.43|23.15|22.86|22.79|22.76|23.13|23.03|23.48|23.6|23.56|23.3|23.38|23|22.6|22.74|22.53|22.14|22.35|22.38|23.52|22.76|23.36|24.83||||||22.75|21.1|20.39|20.29|19.95|19.68|19.77|19.85|19.66|||19.77|20.24|20.13|19.9|20|20.39|20.29|20.3|20.08|19.65|19.5|19.56|17.82|17.52|17.54|17.55|17.83|17.72|18.11|18.36|18.49|18.74|18.4|18.41|18.54|18.35|18.9|19.76|18.85|18.19|18.3|18.39|18.29|17.78|18.17|18.19|17.65|17.78|18.17|18.22|18.46|18|18.37|18.68|18.81|18.93|18.86|18.62|18.36|18.58|18.58|19.31|19.79|19.95|20.11|20.12|20.04|19.97|19.9|20.16|20.29|20.25|20.44|20.41|20.45|20.2|20.54|20.48|20.25||20.06|19.99|20.61|20.78|20.98|21.38|21.5|21.68|20.99|21.07|20.97|21.14|21.35|21.3|21.45|21.43|21.45|21.67|21.72|21.74|21.68|21.88|22.03|21.98|21.77||||21.45|21.25|20.86|20.83|20.2|19.83|19.48|19.88|20.14|19.56|19.13|20.49|20.77|20.84|21.48|21.04|21.32|||21.43|21.94|21.6|21.32|21.06|21.31|21.37|22|22.58|22.69|22.54|22.65|22.74|22.12|22.38|22.48|22.36|21.97|22.09|23.18|22.13|21.5|21.48|21.25|21.45|23.06|22.53|22.35|21.65|21.37|21.79|20.02|20.48|||||||19.69|18.25|18.1|17.77|19.28|19.19|19.26|19.99|20.8|21.2|21.25|21.49|21.82|23.32|23.65|23.69|24.47|24.65|25.08|25.83|25.78|26.64|27.91|27.64|29.9|29.8|28.68|27.95||26.15|23.87|23.11|23.49|23.88|24.73|23.64|23.96|24.33|24.82|25.02
07393|953926|/equities/hangzhou-youngsun-intelligent-equip|SHANGHAICOMP||8.77|8.02|8.3|8|7.95|8.48|8.62|8.22|7.47|7|7.13|7.3|7.35|7.47|7.43|7.38|7.29|7.12|7.1|6.92|6.9|7.04|6.83|7.16|7.11|7|6.84|6.87|6.82|6.63|6.58|6.46|6.47|6.66|6.72|6.93|7.11|7.45|7.92||||||7.23|6.6|6.25|6.15|5.93|5.81|5.95|5.82|5.73|||5.88|6.03|5.98|5.98|6.03|6.17|6.2|6.21|6.14|6.19|6.26|6.13|5.99|6|6.06|5.98|6.14|6.15|6.23|6.33|6.34|6.37|6.36|6.41|6.47|6.58|6.55|6.57|6.54|6.6|6.68|6.73|6.65|6.33|6.32|6.33|6.18|6.25|6.5|6.58|6.55|6.52|6.59|6.61|6.75|6.87|6.84|6.63|6.55|6.66|6.7|6.92|6.9|7.15|7.17|7.38|7.47|7.45|7.38|7.39|7.51|7.76|7.83|7.92|7.88|7.91|7.98|7.88|7.74||7.77|7.79|7.95|8.1|8.49|8.55|8.35|8.64|8.9|8.52|8.68|8.8|8.67|8.86|8.85|8.57|8.81|8.77|8.85|8.93|9.12|9.09|9.46|9.45|8.67||||8.63|8.55|8.45|8.27|8.29|8.47|8.16|8.24|8.28|8.06|7.85|8.24|8.44|8.44|8.7|8.63|8.64|||8.71|9.01|9.08|8.96|8.99|9.09|9.33|9.58|10|10.24|10.27|10.38|10.34|10.12|10.32|10.41|10.4|10.32|10.33|10.67|10.49|10.45|10.74|10.72|10.55|11.08|11.68|11.31|10.58|10.03|10.08|10.02|10.78|||||||10.18|9.25|8.68|9.94|9.04|8.51|8.75|9.35|9.61|9.5|9.39|9|9.06|9.84|10.09|10.03|10.49|10.62|10.65|10.94|11.11|11.2|11.29|11.2|12|11.61|11.78|11.99||11.91|11.42|11.07|11.13|11.3|11.45|11.5|11.76|11.65|11.67|11.79
07394|100573|/equities/hualing-xingma|SHANGHAICOMP||6.4|6.45|6.43|6.61|6.57|6.54|6.59|6.64|6.44|6.68|6.84|7.17|6.91|7.42|7.93|7.56|7.22|6.88|7.04|6.7|6.38|6.11|5.83|5.89|5.79|5.55|5.34|5.18|5.18|5|5.11|5.04|5.08|5.13|5.1|5.18|5.25|5.31|5.63||||||5.64|5.4|5.43|5.43|5.22|5.27|5.49|5.5|5.39|||5.29|5.33|5.32|5.12|5.11|5.26|5.17|5.36|5.53|5.43|5.27|5.02|5.02|4.78|4.55|4.46|4.46|4.26|4.32|4.44|4.4|4.43|4.44|4.5|4.4|4.56|4.36|4.17|4.17|4.32|4.2|4.16|4.11|4.05|4.05|4.08|3.92|3.98|4.13|4.04|3.96|3.99|4.02|4.06|4.13|4.18|4.03|4.03|4.03|4.11|4.11|4.21|4.22|4.29|4.19|4.03|4.01|4.04|4.15|4.29|4.45|4.53|4.57|4.56|4.59|4.42|4.42|4.44|4.37||4.41|4.59|4.63|4.7|4.74|4.74|4.57|4.47|4.57|4.54|4.52|4.57|4.66|4.72|4.84|4.89|4.77|4.57|4.63|4.59|4.75|4.8|4.81|4.84|4.92||||5|4.86|4.85|4.97|5.03|4.94|4.71|4.64|4.73|4.91|4.68|4.93|5.53|5.29|5.04|4.81|4.58|||4.36|4.59|4.83||5.17|5.23|5.42|5.75|6.2|6.39|5.81|5.39|5.32|5.15|5.27|5.33|5.46|5.18|5.27|5.62|5.56|5.82|5.7|6.35|5.83|6.48|5.89|5.35|4.86|4.42|4.02|3.82|3.47|||||||3.15|3.16|3.31|3.78|3.98|4.24|4.29|4.77|5.3|6.14|5.77|5.73|5.45|5.8|5.97|6.02|6.12|6.43|6.7|6.12|6.07|5.98|6.09|6.25|6.54|6.47|6.34|6.18||6.24|6.04|6.07|6.25|6.38|6.44|6.47|6.66|6.85|6.96|7.06
07395|100576|/equities/tianyi-science|SHANGHAICOMP||30.7|30.55|30.89|30.88|31.25|31.79|31.99|31.93|32.22|32.54|32.65|33.34|33.35|34.25|34.6|34.28|34.25|35.33|35.13|34.48|34|32.67|32.12|31.99|32.5|32.78|32.99|32.68|31.31|31.79|30.7|29.09|29.06|29.63|29.73|30.97|32.16|32.79|34.83||||||31.99|29.5|28.2|27.45|26.95|25.8|25.8|25.9|25.68|||25.24|25.59|24.98|25.36|25.99|26.56|27.28|27.17|27.23|27.43|28.5|28|27.47|27.48|27.68|27.08|27.03|26.73|27.28|27.82|27.76|28.05|28.55|28.68|28.48|28.99|28.93|28.69|28.64|29.2|28.6|29|28.3|26.88|27.06|27.2|26.72|27.5|26.6|26.68|26.75|27.08|27.09|27.58|27.88|27.8|28.58|27.72|27.26|27.5|27.75|28.58|28.9|29.45|29.77|30|30.93|31.59|32.89|30.11|27.85|28.4|29.21|29.65|29.37|29.64|30.1|29.65|29.67||29.78|30.24|30.1|29.99|30.12|30.39|30.57|30.3|30.13|30.19|30.58|31.07|31.26|31.39|31.78|31.65|32.44|32.74|32.78|32.3|33.19|32.96|32.76|33.42|32.45||||32.36|33.73|33.6|31.91|31.37|32.51|33.3|33.17|33.98|32.52|32.19|32.78|32.68|33|32.64|33.19|33.33|||34.09|34.29|34.32|33.85|33.74|34.68|35.15|33.43|32.45|32.6|32.53|32.22|32.06|30.82|30.07|31.09|31.4|31.29|30.32|31.16|31|30.86|32.29|33.7|34|33.55|32.03|32.45|31.85|31.97|32.75|32.5|32.7|||||||33.79|30.72|27.93|25.78|26.6|27.5|27.39|27.36|27.66|28.42|28.24|26.73|26.29|25.74|26.38|25.89|26.95|27.32|28.07|28.5|28.23|27.9|27.97|28.7|29.48|29.68|30|30.49||30.79|30.74|30.65|30.8|31.19|31.21|29.38|29.98|30.64|30.77|31.19
07396|100436|/equities/harbin-air-con|SHANGHAICOMP||5.02|5.04|4.99|5.15|5.04|5.1|5.05|4.91|4.75|4.77|4.79|4.87|4.9|5.03|4.92|4.99|4.97|4.82|4.77|4.72|4.94|4.92|4.89|5.14|4.88|4.55|4.42|4.39|4.39|4.25|4.27|4.28|4.22|4.25|4.24|4.33|4.38|4.54|4.88||||||4.48|4.11|3.98|3.96|3.84|3.76|3.88|3.73|3.68|||3.71|3.73|3.73|3.72|3.64|3.66|3.68|3.63|3.62|3.66|3.66|3.58|3.54|3.51|3.52|3.44|3.56|3.57|3.79|3.68|3.74|3.76|3.77|3.72|3.73|3.77|3.71|3.74|3.66|3.7|3.73|3.71|3.68|3.59|3.56|3.47|3.43|3.42|3.49|3.42|3.4|3.39|3.48|3.47|3.55|3.61|3.55|3.47|3.51|3.58|3.59|3.7|3.75|3.69|3.62|3.62|3.62|3.58|3.5|3.57|3.6|3.66|3.75|3.69|3.75|3.76|3.81|3.79|3.68||3.65|3.83|3.99|4.09|4.5|4.53|4.63|4.67|4.75|4.66|4.67|4.74|4.8|4.79|4.9|5.05|5.11|5.04|4.87|4.9|4.94|4.94|5.02|4.95|4.88||||4.67|4.66|4.5|4.48|4.38|4.31|4.32|4.37|4.53|4.49|4.52|4.89|5.08|4.96|4.96|4.96|5.11|||5.13|5.08|5.08|4.93|4.87|4.93|4.9|5.02|5.12|5.08|5.04|4.96|4.87|4.76|4.74|4.73|4.7|4.6|4.57|4.63|4.56|4.59|4.66|4.53|4.43|4.86|4.72|4.69|4.51|4.28|4.28|4.02|3.93|||||||3.78|3.88|4.05|4.54|5.06|5.06|5.48|5.63|5.86|5.92|5.67|5.44|5.44|5.8|5.92|6.02|6.14|6.2|6.19|6.33|6.26|6.29|6.33|6.33|6.47|6.45|6.47|6.51||6.27|6.14|6.01|6.04|6.08|6.19|6.22|6.28|6.25|6.48|6.49
07397|100410|/equities/dongan-auto|SHANGHAICOMP||12.27|12.37|11.78|12.14|12.39|12.68|12.8|12.59|12.25|12.67|13.45|13.85|14.18|15.54|15.3|14.73|15.28|16.75|15.9|15.65|16.89|15.35|13.95|12.68|11.53|10.84|10.52|10.46|10.17|9.87|9.76|9.51|9.6|10.1|10|9.85|9.73|10.55|11.34||||||10.44|9.56|9.13|9.25|9.23|9.3|9.17|9.4|9.15|||9.16|8.68|8.07|8.5|8.85|8.49|8.2|8.55|8.09|7.61|7.68|7.43|7.28|7.46|7.53|7.51|7.68|7.89|8.83|9.07|9.37|8.92|9.08|8.3|8.38|8.63|8.74|8.95|8.7|8.91|9.08|9.03|8.87|8.52|8.65|8.34|8.12|8.35|8.5|8.36|8.45|8.5|8.72|8.88|9.06|9|9.08|8.61|8.6|8.87|9.08|9.69|10.1|10.14|10.34|10.28|10.34|10.74|10.18|9.9|9.2|9.36|9.53|9.48|9.2|9.16|9.29|9.26|9.04||9.2|9.35|9.72|9.85|9.96|10.05|9.83|9.93|9.84|9.82|10.03|10.38|10.4|10.43|10.56|10.47|10.38|10.48|10.81|10.88|11.42|11.51|11.88|11.87|10.96||||10.87|10.84|10.59|10.6|10.39|10.39|10.33|10.68|10.7|10.33|10.43|11.28|11.55|12|11.53|12.07|12.5|||12.42|13.08|13.3|13.07|13.08|13.18|13.27|13.98|14.4|15.25|14.65|13.96|14.38|15.03|13.79|12.54|11.57|11.05|10.99|11.48|11.41|11.58|11.2|11.34|11.28|12.13|12.22|11.78|11.46|10.73|10.43|9.6|9.12|||||||8.62|9.11|9.12|10.28|11.09|11.2|11.92|12.32|12.39|12.51|12.76|11.93|11.99|12.59|12.8|13.16|13.45|13.88|12.79|13.29|13.52|12.82|13.22|13.19|13.75|13.97|14.76|15.12||15.21|15.49|16.05|17.59|16.65|15.5|15.5|16.69|17.55|19.28|18.77
07398|942817|/equities/harbin-hatou|SHANGHAICOMP||6.9|6.66|6.56|6.59|6.52|6.87|6.9|6.89|6.79|6.83|7.03|7.18|7.24|7.42|7.45|7.96|7.99|7.7|7.69|7.31|8.18|7.44|6.92|7.08|6.92|6.37|6.1|6.17|6.06|6.07|6.36|6.04|6.09|6.1|6.15|6.15|6.57|7.04|7.12||||||6.47|5.88|5.5|5.36|5.06|4.83|4.82|4.85|4.76|||4.76|4.73|4.72|4.75|4.78|4.86|4.72|4.69|4.7|4.78|4.87|4.76|4.73|4.76|4.77|4.78|4.82|4.81|4.89|4.96|5.05|5.1|5.04|5.04|4.99|5.1|5.1|5.07|5.11|5.18|5.27|5.27|5.42|4.97|4.91|4.94|4.83|4.79|4.9|4.9|4.87|4.8|4.81|4.81|4.82|4.84|4.83|4.82|4.82|4.74|4.81|4.85|4.87|4.85|4.8|4.83|4.88|4.99|4.67|4.79|4.84|4.89|4.96|4.96|4.89|4.91|4.84|4.84|4.86||4.87|4.96|5.03|5.03|5.1|5.13|5.14|5.2|5.24|5.21|5.17|5.25|5.29|5.28|5.36|5.31|5.32|5.45|5.42|5.42|5.34|5.34|5.29|5.32|5.4||||5.39|5.38|5.17|4.9|4.88|4.88|4.94|4.97|5.08|4.87|4.99|5.09|5.08|5.12|5.16|5.19|5.22|||5.31|5.35|5.34|5.23|5.25|5.35|5.38|5.57|5.71|5.72|5.63|5.7|5.74|5.59|5.57|5.6|5.64|5.54|5.51|5.63|5.66|5.69|5.76|5.79|5.74|5.92|5.72|5.69|5.68|5.62|5.67|5.54|5.47|||||||5.5|5.39|5.42|5.54|6.1|6.38|6.72|6.73|6.51|6.99|6.52|6.78|6.27|6.35|6.21|6.48|6.38|6.18|5.87|5.95|5.98|5.57|5.71|5.84|5.71|5.7|5.72|5.72||5.74|5.75|5.68|5.56|5.6|5.67|5.73|5.9|6.03|6.14|6.19
07399|100791|/equities/harbin-pharm|SHANGHAICOMP||3.87|3.85|3.78|3.78|3.71|3.87|3.92|3.93|3.87|3.95|4.08|4.24|4.17|4.26|4.08|4.13|4.09|4.03|4.01|4|4.04|4.02|3.94|4.23|4.23|3.92|3.75|3.75|3.73|3.73|3.75|3.81|3.82|3.8|3.64|3.71|3.8|3.95|4.13||||||3.75|3.52|3.35|3.3|3.18|3.09|3.08|3.05|3.04|||3.07|3.07|3.06|3.12|3.16|3.2|3.2|3.17|3.16|3.2|3.22|3.23|3.22|3.2|3.19|3.27|3.2|3.22|3.27|3.33|3.32|3.3|3.31|3.29|3.37|3.31|3.36|3.29|3.29|3.27|3.3|3.21|3.19|3.14|3.16|3.16|3.15|3.27|3.38|3.38|3.38|3.33|3.36|3.22|3.1|3.03|2.98|2.9|2.64|2.68|2.68|2.68|2.72|2.7|2.68|2.67|2.7|2.7|2.67|2.71|2.76|2.8|2.84|2.83|2.81|2.8|2.83|2.81|2.79||2.79|2.84|2.88|2.88|2.92|2.93|2.94|2.94|2.98|2.98|2.98|3.04|3.09|3.1|3.13|3.12|3.15|3.16|3.19|3.2|3.21|3.22|3.18|3.16|3.17||||3.11|3.03|3.04|2.85|2.82|2.82|2.81|2.84|2.89|2.85|2.85|2.87|2.91|2.97|3.02|3.03|3.04|||3.04|3.02|3|2.96|2.96|2.97|2.96|3.01|3.06|3.07|3.07|3.09|3.06|2.97|3.02|2.96|2.97|2.89|2.86|2.89|2.89|2.94|2.95|2.91|2.89|3.03|2.95|2.98|2.94|2.9|2.93|2.88|2.87|||||||2.81|2.69|2.63|2.65|2.83|2.87|2.97|3.06|3.15|3.16|3.1|2.99|2.92|3.09|3.14|3.17|3.27|3.29|3.3|3.3|3.31|3.34|3.35|3.36|3.45|3.44|3.46|3.43||3.37|3.4|3.4|3.41|3.4|3.43|3.43|3.5|3.5|3.58|3.59
07400|953913|/equities/harbin-viti-electronic-co-ltd|SHANGHAICOMP||2.92|2.92|2.88|2.91|3.01|3.14|3.02|2.88|2.81|2.84|2.89|3.02|2.97|3.08|2.96|2.85|2.88|2.77|2.64|2.51|2.57|2.63|2.72|2.63|2.56|2.5|2.54|2.42|2.3|2.19|2.11|2.15|2.1|2.13|2.14|2.09|2.06|2.14|2.26||||||2.15|2.06|2.02|1.99|1.93|1.93|1.94|1.93|2.01|||2.02|1.98|1.91|1.93|1.93|2|1.99|2.05|2.05|2.03|1.96|1.93|1.98|1.91|1.89|1.85|1.85|1.84|1.86|1.89|1.88|1.85|1.87|1.92|1.96|2.05|2.02|2|2.01|2.04|2.02|1.98|1.98|1.97|1.93|1.92|1.9|1.92|2.02|1.98|1.91|1.91|1.93|1.94|1.88|1.86|1.79|1.76|1.82|1.9|1.89|1.84|1.85|1.81|1.73|1.65|1.6|1.55|1.61|1.69|1.82|1.92|1.98|1.91|1.89|1.87|1.83|1.8|1.71||1.68|1.72|1.77|1.78|1.87|1.94|1.95|2.07|2.14|2.21|2.25|2.19|2.13|2.24|2.31|2.27|2.27|2.25|2.21|2.19|2.27|2.36|2.48|2.61|2.75|||||2.93|2.85|3.02|2.76|2.57|2.75|2.8|2.85|2.85|2.69|3.13|3.48|3.56|3.84|4.01|4.2|||4|4.11|4.22|4.17|4.36|4.21|4.06|4.45|5.06|4.75|4.32|3.93|3.63|3.57|3.63|3.75|3.54|3.39|3.36|3.45|3.34|3.33|3.41|3.45|3.42|3.77|3.74|3.57|3.3|3.32|3.05|2.8|2.68|||||||2.5|2.68|2.8|3.3|3.53|3.49|3.75|3.9|4.01|4.03|3.94|3.84|3.82|4.05|4.11|4.12|4.41|4.35|4.46|5.07|5.04|5.04|5.11|5.11|5.21|5.2|5.23|5.3||5.29|5.19|5.13|5.23|5.27|5.35|5.37|5.49|5.6|5.65|5.7
07401|1141899|/equities/harbin-xinguang-optic-electronics|SHANGHAICOMP||19.15|19.16|18.59|18.55|18.37|18.81|19|18.95|18.26|18.98|19.59|20.24|20.29|20.7|20.84|20.78|21|22|20.87|17.95|19.13|19.87|17.76|19.19|19.33|17.8|17.38|17.88|17.46|17.46|16.65|16.18|15.99|16.3|16.12|16.13|16.86|17.67|18.66||||||15.94|13.52|12.71|12.67|12.32|12.1|11.75|11.79|11.56|||11.86|12.06|11.96|12|11.74|12.19|12.32|12.25|12.46|12.75|12.99|12.87|12.69|12.8|12.9|12.66|12.78|13.04|13.22|13.34|13.38|13.19|13.25|13.23|13.25|13.48|13.56|13.72|13.6|13.64|14.03|14.13|13.85|13.5|13.48|13.3|13.19|13.26|13.51|13.55|13.39|12.98|13.3|13.28|13.63|13.68|13.65|13.57|13.58|13.57|13.41|13.95|13.89|13.91|15.33|15.48|15.21|15.06|14.67|15.23|15.7|16.1|15.86|15.7|15.5|15.67|15.76|15.51|14.99||15|15.41|15.6|16.5|17.13|16.94|16.42|16.3|16.43|16.23|17.15|18|17.09|17.53|17.62|16.82|16.59|16.4|16.44|16.71|16.91|16.77|17.18|17.3|17.11||||16.75|16.75|16.56|16.22|16.3|15.75|15|14.96|15.36|14.13|14.81|15.83|16.49|16.33|16.46|16.83|17.51|||17.82|18.13|17.87|17.42|17.5|17.48|17.75|18.31|18.28|18.52|18.43|18.36|18.48|17.45|17.2|17.27|16.98|16.51|16.29|16.56|16.38|16.28|16.96|16.75|15.97|17.73|17.55|17.38|16.2|15.56|15.2|14.45|14.27|||||||13.28|12.25|12.74|14.95|16.32|16.43|17.63|18.39|19.7|20.18|19.87|18.5|18.87|20.26|20.77|21.5|22.03|22.48|22.69|23.03|23.08|23.06|23.15|23.2|23.82|23.79|24.18|24.39||23.77|23.2|22.77|22.98|23.49|23.67|23.5|23.68|23.54|23.6|24.07
07402|994622|/equities/harson-trading-china-co-ltd|SHANGHAICOMP||12.45|12.73|12.98|12.9|12.5|12.9|12.9|13.08|12.71|13.3|14.19|15.13|17.26|15.71|14.3|14.11|13.68|13.98|14.47|13.52|14.88|16.85|18.01|16.37|14.88|13.53|12.3|11.73|12.04|12.4|11.46|11.55|11.25|11.39|10.92|10.39|10.41|11.29|12.44||||||11.46|10.95|11.18|10.72|10.25|10.4|10.3|9.63|9.46|||8.87|8.51|8.53|8.64|8.67|8.78|8.85|8.91|9|9.6|10.19|9.26|8.9|8.31|8.42|8.45|8.91|8.59|7.99|8.1|8.21|8.17|8.14|8.1|8.22|8.35|8.34|8.39|8.46|8.99|9.19|9.23|9.32|9.11|9.38|9.45|11.21|10.29||||||9.35|8.5|8.05|7.95|8.5|8.5|8.09|8.01|8.24|8.32|8.35|8.25|8.68|8.37|8.32|8.22|8.3|8.47|8.61|8.66|8.61|8.62|8.58|8.75|9.12|8.62||8.52|8.77|8.98|9.15|9.38|9.53|9.51|9.62|9.81|9.82|9.9|10.05|10.05|10.09|10.23|10.22|10.24|10.4|10.49|9.94|10.32|10.33|10.35|10.38|10.35||||10.28|10.1|9.47|9.58|9.48|9.49|9.58|9.81|10|9.55|9.8|11.14|11.2|11.14|11.42|11.68|11.4|||11.5|11.75|11.68|11.42|11.47|11.45|11.79|12.5|12.95|13.15|13.17|13.16|13.03|12.59|13.01|13.21|13.27|13.51|13.77|13.98|13.71|13.79|13.65|14.32|14.47|17.14|16.79|17.48|17.71|18.65|17.62|17.38|16.68|||||||15.16|13.78|15.31|13.92|12.65|11.5|11.19|12.4|12.9|14.6|19.29|17.69|16.08|14.62|13.29|12.08|10.98|9.98||||||||||||9.1|8.82|8.89|8.95|9.23|9.84|9.34|9.22|9.2|9.28|9.26
07403|994556|/equities/healthcare-co-ltd|SHANGHAICOMP||7.54|7.25|7.32|7.2|6.88|7.08|7.12|7.1|7.02|7.13|7.28|7.2|7.28|7.45|7.4|7.48|7.66|7.58|6.89|6.26|6.39|6.47|6.67|6.9|6.9|6.84|6.78|7|6.82|6.51|6.51|6.47|6.52|6.6|6.68|6.77|7|7.24|7.79||||||7.13|6.56|6.14|5.98|5.74|5.6|5.58|5.63|5.42|||5.53|5.64|5.6|5.66|5.71|5.91|5.9|5.97|5.97|6.12|6.25|5.99|5.97|6.07|6.14|6.06|6.12|6.07|6.22|6.24|6.22|6.22|6.28|6.32|6.42|6.5|6.44|6.48|6.49|6.59|6.6|6.79|6.72|6.46|6.54|6.63|6.57|6.52|6.65|6.79|6.82|6.71|6.76|6.9|6.95|7|6.91|6.81|6.9|7.08|7.2|7.49|7.55|7.54|7.56|7.54|7.42|7.38|7.45|7.49|7.77|8.01|8.08|7.66|7.78|7.8|7.7|7.7|7.67||7.82|7.76|7.95|8.03|8.09|8.24|8.24|8.26|8.31|8.58|8.59|8.7|8.8|8.9|9.03|9.23|9.21|8.79|8.53|8.55|8.67|8.78|8.63|8.7|8.73||||8.81|8.82|8.58|8.51|8.5|8.52|8.52|8.53|8.63|8.49|8.49|8.89|9.14|9.05|9.18|9.17|9.23|||9.23|9.25|9.28|9.33|9.41|9.62|9.5|9.62|9.67|9.94|9.95|10.03|10.13|10.1|10.23|10.15|9.97|9.97|9.58|9.75|9.64|9.75|9.86|9.9|10.3|10.53|9.68|9.6|9.17|9.18|9.28|9.09|9.3|||||||8.83|8.63|8.88|9|9.5|9.4|9.94|10.35|10.8|10.77|10.85|11.38|11.15|11.19|11.4|11.08|11.34|11.09|11.22|11.29|11.38|11.61|11.49|11.19|11.57|11.15|10.67|10.74||10.78|10.81|10.6|10.45|10.47|10.77|10.7|10.79|10.81|10.75|10.79
07404|100705|/equities/hs-laobaigan|SHANGHAICOMP||21.75|21.5|21.5|21.19|20.96|21.58|21.55|21.59|21.35|22|22.52|22.88|23.12|23.52|23.05|25|24.08|22.38|21.91|21.67|21.47|20.76|20.74|21.42|21.4|21.05|21.18|21.47|21.17|21.29|21.1|20.25|20.38|20.71|20.56|20.85|21.52|22.6|25.54||||||23.22|21.12|19.2|18.16|17.88|17.61|17.35|17.49|16.49|||16.68|17.06|17.03|17.07|17.08|17.53|17.6|17.66|17.65|17.92|18.36|17.93|16.78|16.94|17.06|16.96|17.15|17.71|17.7|17.84|17.57|17.84|18|18.25|18.48|18.97|18.91|18.3|18.14|17.77|17.41|17.66|17.68|16.95|17.27|17.25|17.03|17.18|17.75|17.98|17.91|18.1|17.9|17.55|17.61|17.77|17.96|17.57|17.15|17.04|17.38|17.93|18.28|18.57|18.32|18.69|18.86|18.95|19.23|19.13|19.43|20.3|20.61|21.05|20.95|20.71|21.02|21.57|21.73||22.2|22.36|23.05|23.11|22.63|22.82|22.85|23.2|23.62|23.7|23.79|23.99|24.61|24.8|25.04|24.15|23.59|22.78|23|22.46|22.34|22.55|22.73|22.36|22.67||||22.04|21.86|19.89|19.6|19.6|19.73|18.88|18.1|18.44|18.14|18.44|18.59|18.62|18.53|19|19.21|19.28|||19.82|19.8|20|18.4|18.51|18.77|18.89|19.09|19.53|19.79|19.63|19.99|19.61|19.79|19.76|19.6|19.9|19.17|18.4|18.66|18.74|18.9|18.98|18.99|18.9|19.48|19.03|19.09|19.22|18.94|19.27|17.99|18.5|||||||18.74|17.86|16.99|16.65|17.75|17.91|18.53|19.02|19.75|19.72|19.46|18.89|19.09|19.81|20.13|19.99|20.53|20.93|20.95|21.15|21.05|21.19|20.94|21.26|21.56|21.72|22.04|22.59||22.64|22.73|21.42|21.73|21.82|21.85|21.99|21.99|21.98|21.95|22.18
07405|100830|/equities/jinniu-chem|SHANGHAICOMP||5.2|5.03|4.91|5.12|5.27|5.59|5.36|5.1|4.64|4.63|4.69|4.76|4.89|4.83|4.75|4.85|4.75|4.71|4.69|4.64|4.87|4.7|4.59|4.6|4.58|4.5|4.41|4.57|4.33|4.3|4.48|4.25|4.2|4.23|4.24|4.32|4.37|4.6|4.95||||||4.52|4.16|3.97|3.94|3.83|3.73|3.73|3.71|3.67|||3.71|3.72|3.72|3.73|3.73|3.74|3.76|3.75|3.78|3.79|3.79|3.73|3.73|3.72|3.71|3.67|3.73|3.73|3.76|3.77|3.78|3.8|3.8|3.82|3.78|3.83|3.82|3.81|3.77|3.82|3.87|3.84|3.83|3.78|3.72|3.71|3.67|3.68|3.76|3.73|3.76|3.76|3.79|3.85|3.93|3.95|3.89|3.82|3.85|3.86|3.85|3.93|3.97|3.95|3.91|3.86|3.91|3.88|3.82|3.84|3.89|3.98|3.98|3.93|3.93|3.97|4.06|4.04|3.96||3.95|4.01|4.07|4.16|4.28|4.38|4.55|4.5|4.51|4.53|4.54|4.64|4.81|4.87|4.9|4.74|4.67|4.72|4.84|4.87|4.88|4.96|5.39|5.21|4.74||||4.45|4.36|4.03|4.15|3.88|3.85|4.1|3.97|3.9|3.89|4.06|4.39|4.55|4.4|4.43|4.47|4.61|||4.73|4.65|4.24|4.15|4.11|4.13|4.16|4.2|4.25|4.26|4.21|4.23|4.15|4.09|4.06|4.06|4.07|4.02|3.97|4.04|3.94|3.94|4|4.02|3.98|4.25|4.08|4.08|3.95|3.81|3.82|3.66|3.73|||||||3.49|3.28|3.44|3.71|3.99|4.09|4.35|4.45|4.59|4.65|4.48|4.34|4.29|4.56|4.69|4.81|4.96|5.06|5.04|5.15|5.14|5.19|5.35|5.39|5.52|5.78|5.59|5.1||5.01|5.04|4.96|5.07|4.94|5.01|4.97|4.99|4.96|5.04|5.05
07406|1072208|/equities/hebei-yangyuan-zhihui-a|SHANGHAICOMP||21.55|21.04|20.97|20.91|20.85|21.28|21.36|21.2|21.43|21.39|21.31|21.33|21.38|21.58|21.52|22.18|21.93|21.29|21.25|21.06|20.81|20.96|21.15|21.33|21.4|22.03|21.77|21.75|21.61|21.7|21.98|21.65|21.78|21.96|22.03|22.22|22.58|23.32|25.45||||||23.28|21.58|20.58|20|19.28|18.83|18.83|19.15|18.96|||18.77|18.79|18.45|18.09|18.38|18.54|18.55|18.5|18.43|18.64|18.89|18.34|18.81|19.2|20.83|21.35|21.45|21.55|21.79|22.2|21.94|21.96|21.69|21.88|21.86|21.8|21.5|20.95|21.11|21.25|20.87|21.25|21.2|20.29|20.68|20.68|20.76|20.64|21.4|21.52|21.64|21.62|21.51|21.48|21.45|21.46|21.57|21.3|21.09|21.05|21.05|21.24|21.32|21.85|22.24|21.44|21.39|21.67|21.88|22.48|22.36|22.71|23.07|23.29|23.35|23.23|23.33|23.26|23.3||23.5|23.5|23.84|25.53|25.6|26.06|25.8|25.43|25.9|25.84|25.63|26.1|26.57|26|26.36|26.04|26.62|27|27.19|27.12|27.45|27.34|27.04|27.3|27.04||||26.75|26.55|26.08|25.91|26.4|27.39|27.65|27.01|26.87|26.33|26.72|26.6|26|25.83|25.9|25.7|25.59|||25.66|25.67|25.9|25.5|25.38|25.8|25.99|25.96|25.69|25.59|25.92|26.05|25.84|25.79|25.25|24.88|24.78|24.63|24.5|24.39|24.51|24.7|25|25.06|25.3|24.83|24.49|24.59|25.48|25.68|25.86|25.33|25.5|||||||27.2|26.06|24.85|24.88|23.55|23.47|23.3|23.2|23.27|22.38|22.37|22.4|22.08|22.29|22.48|22.46|23.02|22.96|22.54|22.28|22.19|21.52|20.84|21.08|21.27|21.26|21.33|21.51||21.61|20.99|20.57|20.33|20.08|19.98|19.94|20.14|20.09|20.29|20.46
07407|1031324|/equities/hefei-changqing-machinery|SHANGHAICOMP||13.73|13.63|13.92|14.4|14.8|14.8|15.24|14.65|14.19|14.29|14.78|14.95|15.54|16.12|16.08|16.08|15.47|15.21|15.3|14.78|14.1|13.8|13.73|13.85|13.8|13.68|13.74|13.74|13.37|13.4|13.63|13.25|13.24|13.83|13.7|13.93|14.11|14.8|15.57||||||14.27|13.15|12.61|12.87|12.79|12.8|12.59|12.11|11.57|||12.08|12.5|13.09|12.16|11.88|12.05|12.23|12.2|12|12.12|12.28|11.94|11.83|11.64|11.94|11.33|10.95|10.99|11.28|11.24|11.49|11.51|11.13|11.09|11.3|11.24|11.7|11.63|10.61|10.88|11.03|11.08|10.96|10.49|10.68|10.5|10.25|10.33|10.53|10.55|10.64|10.65|10.91|11.01|11.17|11.19|11.1|10.88|10.71|10.87|10.97|11.25|11.43|11.49|11.43|11.6|11.96|11.89|11.58|11.76|11.93|12.4|12.4|12.27|12.09|12.17|12.43|12.48|12.28||12.16|12.39|12.8|13.09|13.6|13.34|13.28|13|12.91|12.99|13|13.3|13.53|13.33|13.64|14|14.7|13.73|13.81|13.9|14.36|14.39|14.4|14.43|14.42||||14.45|14.55|14.02|14.03|13.67|13.19|13.17|13.28|13.59|13.09|12.75|14.28|15.25|15.93|16.39|16.11|16.03|||16.19|16.15|15.95|14.89|14.65|15.01|15.1|15.22|15.58|15.77|15.79|16.16|16.75|16.53|15.88|14.83|14.6|14.38|14.15|14.22|14.17|14.55|14|13.94|13.89|14.87|14.74|14.6|13.88|12.89|12.83|11.9|11.75|||||||10.98|10.92|10.97|12.09|13.63|13.58|14.52|15.05|15.55|15.71|15.45|15.25|15.08|16.25|16.43|16.68|17.14|17.18|17.31|17.62|17.55|17.42|17.69|17.67|18.15|17.9|18.98|18.72||18.56|18.26|18.2|18.51|18.61|18.38|18.5|18.28|18.35|18.63|18.6
07408|942823|/equities/hf-meta-mach|SHANGHAICOMP||7.89|7.99|7.7|8.06|8.38|9.18|9.33|8.99|8.29|8.05|8.06|8.34|7.64|8.04|7.97|7.86|7.86|7.63|7.62|7.35|7.6|7.47|7.42|7.55|7.66|7.56|7.98|7.5|7.77|7.4|6.97|6.52|6.35|6.45|6.4|6.57|6.9|6.9|7.33||||||6.7|6.14|5.87|5.89|5.85|5.54|5.54|5.53|5.44|||5.56|5.59|5.54|5.52|5.47|5.61|5.63|5.59|5.63|5.67|5.68|5.52|5.39|5.45|5.51|5.46|5.67|5.67|5.71|5.74|5.76|5.75|5.69|5.65|5.68|5.82|5.85|5.96|5.97|6.01|6.14|6.24|6.08|6.08|5.85|5.7|5.55|5.53|5.59|5.56|5.49|5.42|5.49|5.54|5.67|5.72|5.72|5.65|5.62|5.69|5.71|5.86|5.89|5.95|5.95|6.02|6.02|5.96|5.82|5.85|5.99|6.18|6.32|6.21|6.12|6.12|6.16|6.11|6.01||5.96|6.11|6.2|6.35|6.64|6.68|6.59|6.53|6.55|6.63|6.73|6.86|6.94|6.98|7.43|7.54|7.53|7.53|7.74|8|8.4|8.6|7.96|7.72|7.74||||8|8.28|7.71|7.1|7.15|6.99|6.92|6.99|7.06|6.99|7.1|7.79|8.19|8.24|8.27|7.8|7.87|||8.21|8.39|8.48|8.34|8.28|8.15|8.21|8.94|9.17|9.25|9.76|11.14|10.13|9.21|8.37|7.89|8.25|7.63|7.65|7.97|8.38|8.26|7.84|7.66|7.73|8.4|8.44|8.13|7.39|6.72|6.11|5.61|5.54|||||||5.26|5.11|5.05|5.24|5.69|5.7|6.2|6.29|6.5|6.69|6.75|6.27|6.12|6.43|6.6|6.72|6.9|7.15|7.37|7.8|7.76|7.75|7.98|7.57|8.02|8.14|8.55|8.27||7.72|7.21|7.17|7.32|7.41|7.56|7.42|7.54|7.46|7.49|7.5
07409|998091|/equities/hefei-taihe-optoelectronic-tech|SHANGHAICOMP||19.26|19.49|19.55|19.4|19.36|20.16|20.12|19.93|19.49|19.27|21.15|21.09|21.09|21.85|21.75|21.41|21.09|22.08|23.7|23.5|30.6|28.08|25.53|23.21|21.1|19.18|17.44|15.85|14.41|13.1|12.05|11.53|11.37|11.66|11.6|11.31|11.5|11.88|12.65||||||11.64|10.68|10.38|10.24|9.91|9.68|9.63|9.63|9.47|||9.69|9.86|9.85|9.88|9.79|9.88|9.88|9.9|9.93|9.96|10.01|9.69|9.56|9.64|9.72|9.6|9.97|10.3|10.01|10.13|10.16|10.07|10.09|9.96|9.98|10.12|10.3|10.3|10.15|10.25|10.45|10.55|10.42|10.01|10.01|9.89|9.73|9.79|9.96|9.85|9.85|9.72|9.97|10.1|10.36|10.59|10.53|10.2|10.18|10.37|10.34|10.68|10.7|10.74|10.89|11.08|11.36|11.6|10.79|10.99|11.08|11.36|11.54|11.43|11.47|11.39|11.35|11.36|11.11||11.2|11.37|11.55|12.09|12.28|11.98|12.27|11.96|12.1|12.08|12.17|12.46|12.39|12.41|12.52|12.38|12.34|13.1|11.95|11.98|12.59|12.56|12.7|12.91|12.58||||12.5|12.49|12.16|12.34|12.06|11.9|11.85|11.96|11.99|11.67|11.71|12.8|13.37|13.41|14.12|12.97|13.49|||13.74|13.8|13.85|13.45|13.48|13.88|13.48|13.86|14.15|14.45|14.34|14.58|15.09|13.76|13.76|13.28|13.18|13.29|13.7|13.9|13.25|13.09|12.92|12.93|12.4|13.67|13.4|13.45|12.28|11.72|11.36|10.75|10.5|||||||9.92|9.88|10.09|10.6|11.49|11.38|11.98|12.44|13.3|13.52|13.44|13.55|13.5|15.67|16.62|16.88|16.95|17.54|16.87|16.18|16.21|18.25|16.6|15.34|15.79|15.57|15.99|16.39||16.1|15.95|14.77|15.07|14.77|16.47|16.8|16.83|15.3|14.28|14.66
07410|100739|/equities/hlj-agricultur|SHANGHAICOMP/EMCONSGROWTH||14.78|14.74|14.58|14.64|14.59|14.71|14.72|14.8|14.85|14.8|15.02|15.39|15.54|15.94|15.92|16.27|16.5|16.34|15.65|15.48|15.55|15.6|15.6|15.13|14.94|14.48|14.53|14.52|14.55|14.27|14.37|14.61|15.01|14.61|14.4|14.51|14.69|15.05|16.34||||||14.99|14.08|13.78|13.69|13.43|13.3|13.38|13.43|13.04|||13.17|13.03|13.16|13.29|13.3|13.33|13.2|13.45|13.37|13.05|13|13.01|13.06|13.11|13.07|12.89|12.98|13.07|13.29|13.33|13.27|13.4|13.31|13.41|13.44|13.57|13.5|13.26|13.49|13.45|13.22|13.14|13.08|12.85|12.84|12.82|12.8|12.72|12.82|13.06|13.1|13.13|12.9|12.91|12.88|12.85|12.84|12.61|12.6|12.69|12.7|12.96|13.19|13.09|12.99|12.62|12.49|12.58|12.66|12.56|12.72|12.83|12.82|12.85|12.98|12.93|12.98|13.09|13.28||13.3|13.26|13.68|13.41|13.03|13.12|13.12|13.11|13.11|13.07|13.03|13.47|13.58|13.73|13.67|13.57|13.64|13.72|13.85|13.75|13.81|13.75|13.56|13.5|13.46||||13.25|13.01|12.94|12.89|12.99|13.15|13.31|13.27|13.07|12.9|13.14|12.98|12.76|12.82|12.86|12.83|12.94|||12.6|12.41|12.39|12.32|12.12|12.13|12.15|12.25|12.5|12.56|12.42|12.42|12.26|12.21|12.19|12.41|12.29|12.22|12.2|12.27|12.28|12.32|12.3|12.35|12.47|12.5|12.25|12.29|12.32|12.38|12.39|12.28|12.38|||||||12.6|12.35|11.96|11.57|11.68|11.53|11.66|11.85|11.85|11.91|11.77|11.37|11.18|11.44|11.53|11.62|11.79|11.93|11.88|11.95|11.91|11.78|11.75|11.95|12.04|12.09|12.09|12.14||11.99|12|11.84|11.77|11.82|11.88|11.89|12.03|11.98|12.06|12.15
07411|100422|/equities/interchina-wat|SHANGHAICOMP||4.1|4.12|4.02|4.19|4.27|4.4|4.46|4.28|4.23|4.63|4.82|4.65|4.66|5|4.9|4.87|4.9|4.75|4.83|4.89|5.09|5.36|4.87|4.74|4.33|4.09|4|3.65|3.38|3.35|3.49|3.55|3.68|3.56|3.57|3.65|4.11|4.1|3.87||||||3.57|3.35|3.28|3.58|3.56|3.58|3.44|3.22|3.15|||3.38|3.07|2.88|2.85|2.59|2.5|2.48|2.54|2.65|2.78|2.64|2.72|3.15|3.02|3.35|3.72|3.82|3.65|3.32|3.13|3.42|3.11|2.97|2.84|2.8|2.95|2.98|2.88|2.63|2.61|2.72|2.68|3.33|3.04|2.76|2.51|2.28|2.07|1.88|1.71|1.57|1.63|1.66|1.69|1.56|1.58|1.44|1.35|1.38|1.42|1.44|1.51|1.52|1.5|1.42|1.41|1.46|1.45|1.45|1.52|1.57|1.62|1.67|1.67|1.67|1.73|1.78|1.81|1.82||1.85|2.07|2.11|2.13|2.22|2.18|2.19|2.21|2.22|2.23|2.25|2.29|2.29|2.29|2.29|2.27|2.27|2.29|2.31|2.38|2.27|2.27|2.26|2.28|2.29||||2.28|2.29|2.3|2.21|2.24|2.17|2.17|2.19|2.22|2.22|2.21|2.36|2.41|2.42|2.41|2.41|2.4|||2.41|2.41|2.4|2.36|2.35|2.38|2.39|2.41|2.44|2.49|2.43|2.44|2.44|2.45|2.42|2.37|2.37|2.38|2.34|2.36|2.33|2.33|2.36|2.37|2.37|2.46|2.42|2.42|2.39|2.37|2.38|2.33|2.35|||||||2.3|2.26|2.28|2.25|2.36|2.39|2.45|2.5|2.54|2.55|2.51|2.46|2.44|2.54|2.57|2.57|2.61|2.62|2.67|2.83|2.63|2.61|2.61|2.61|2.67|2.68|2.68|2.71||2.66|2.66|2.65|2.68|2.64|2.67|2.66|2.68|2.69|2.74|2.77
07412|101054|/equities/htdc|SHANGHAICOMP||3.94|3.94|3.86|3.85|3.75|3.81|3.78|3.72|3.69|3.71|3.69|3.72|3.77|3.82|3.81|3.92|3.91|3.84|3.74|3.8|3.88|3.64|3.55|3.57|3.59|3.5|3.48|3.55|3.62|3.55|3.54|3.48|3.49|3.53|3.57|3.6|3.53|3.64|3.95||||||3.6|3.28|3.2|3.13|3.04|2.97|2.99|2.99|2.97|||3.02|3.04|3.04|3.06|3.22|3.26|3.08|3.08|3.03|3.09|3.08|3.01|3.03|3.08|3.08|3.05|3.12|3.12|3.18|3.18|3.2|3.18|3.21|3.17|3.19|3.27|3.28|3.35|3.54|3.78|3.87|4.07|4.32|3.94|3.85|3.83|3.74|3.65|3.78|3.64|3.49|3.48|3.27|3.35|3.3|3.27|3.25|3.14|3.06|2.99|3.05|3.05|3.08|3.07|3.01|3|2.99|2.99|2.97|3.08|3.1|3.15|3.16|3.14|3.13|3.14|3.19|3.18|3.15||3.17|3.2|3.25|3.26|3.33|3.34|3.34|3.38|3.42|3.48|3.52|3.49|3.53|3.58|3.67|3.77|3.85|3.95|3.98|3.94|3.98|4.02|4.06|3.97|3.97||||3.68|3.63|3.53|3.45|3.39|3.36|3.35|3.4|3.43|3.39|3.45|3.57|3.53|3.57|3.67|3.72|3.74|||3.61|3.66|3.63|3.84|3.53|3.56|3.56|3.63|3.69|3.76|3.71|3.73|3.75|3.69|3.75|3.64|3.66|3.62|3.67|3.71|3.78|4|3.79|3.83|3.49|3.67|3.56|3.58|3.54|3.44|3.45|3.36|3.32|||||||3.13|3.08|3.16|3.33|3.54|3.57|3.9|4.05|4.29|4.36|4.27|4.23|4.2|4.68|4.79|4.98|4.71|4.49|4.69|4.64|4.8|5.36|4.92|4.88|4.8|4.36|4.07|4.06||4.12|4.23|4.38|4.62|4.34|4.44|4.21|4.48|4.64|4.91|4.68
07413|951035|/equities/heilongjiang-zbd-pharmaceutical|SHANGHAICOMP||12.26|12.18|11.99|11.84|11.62|11.94|12.05|12.07|11.87|11.97|12.04|12.15|12.23|12.4|12.18|12.36|12.14|11.92|11.84|11.66|11.53|11.42|11.54|12.25|12.16|12|11.98|11.97|11.97|11.97|11.74|11.55|11.6|11.75|11.75|12|12.39|12.87|13.63||||||12.39|11.33|10.85|10.66|10.26|10.12|10.22|10.25|10.08|||10.23|10.41|10.32|10.49|10.57|10.81|10.88|11.01|11.11|11.18|11.29|11.09|11.05|11.13|10.84|10.94|10.93|10.97|11.15|11.24|11.23|11.28|11.31|11.35|11.42|11.47|11.44|11.29|11.24|11.31|11.3|11.18|11|10.48|10.63|10.68|10.59|10.64|10.97|11.02|10.99|10.92|10.84|10.94|10.99|11.13|11.04|10.87|10.83|11.17|11.04|10.89|10.98|11.09|11.06|10.79|11|11.01|11.09|11.33|11.52|11.84|12.01|12.08|12|12.13|12.3|12.4|12.32||12.27|12.45|12.66|12.59|12.58|12.53|12.58|12.56|12.68|12.74|12.73|12.77|13.17|13.3|13.03|12.99|13.09|13.06|12.88|12.35|12.68|12.75|12.56|12.5|12.56||||12.15|12.06|11.42|11.25|11.23|11.28|11.01|10.73|10.92|10.9|10.95|11.05|11.22|11.33|11.51|11.45|11.44|||11.34|11.17|11.17|10.52|10.58|10.75|10.8|11.1|11.36|11.48|11.52|11.42|11.22|11.06|11.19|11.03|11.27|10.77|10.64|10.86|10.92|11.02|11.1|11.04|11|11.43|11.15|11.2|11.2|11.16|11.29|11.09|11.19|||||||11.27|10.83|10.21|9.86|10.48|10.53|10.85|11.08|11.21|11.33|11.15|10.75|10.63|11.26|11.45|11.51|11.81|11.84|11.9|12.02|11.89|11.94|11.98|12.21|12.5|12.45|12.48|12.43||12.2|12.17|12.14|12.32|12.54|13.1|12.49|12.67|12.69|12.87|13.09
07414|100438|/equities/ancai-hi-tech|SHANGHAICOMP||5.07|5.17|4.98|5.11|4.95|5.04|5.15|5.01|5|5.22|5.35|5.4|5.53|5.67|5.59|5.19|5.13|5.12|5.1|5.08|5.46|5.8|5.64|6|5.45|5.08|4.76|4.9|4.76|4.76|4.68|4.75|4.49|4.71|4.66|4.48|4.49|4.72|5.05||||||4.59|4.24|4.05|4.07|3.94|3.75|3.8|3.83|3.75|||3.91|3.78|3.69|3.67|3.68|3.83|3.98|3.72|3.85|3.59|3.59|3.52|3.42|3.47|3.48|3.45|3.52|3.56|3.62|3.65|3.73|3.75|3.76|3.7|3.78|3.76|3.79|3.86|3.9|3.92|4|4.04|4.12|4.04|4.05|4.02|4.14|3.77|3.88|3.98|3.89|3.57|3.84|3.87|3.65|3.7|3.64|3.61|3.57|3.67|3.68|3.81|3.83|3.85|3.85|3.85|3.86|3.83|3.83|3.94|4.32|4.17|4.26|4.32|4.3|4.45|4.44|4.05|4.01||3.97|4.14|4.23|4.27|4.43|4.64|4.9|5.13|4.98|4.86|5.23|5.35|5.59|5.43|5.18|4.71|4.32|4.35|4.38|4.39|4.56|4.56|4.65|4.53|4.44||||4.43|4.45|4.28|4.23|4.16|4.11|4.13|4.18|4.28|4.17|4.32|4.67|4.79|4.86|4.97|5.02|4.97|||5.06|5.16|5.26|5.1|5.12|5.28|5.16|5.45|5.74|5.75|5.76|6.01|5.83|5.6|5.9|6.6|6.91|6.28|5.71|5.19|4.72|4.29|3.96|3.98|3.9|4.14|3.97|3.96|3.85|3.7|3.72|3.53|3.55|||||||3.38|3.37|3.4|3.49|3.83|3.94|4.08|4.46|5.09|5.35|5.37|5.36|5.48|5.75|5.98|5.48|5.23|5.3|4.95|4.89|4.75|4.79|4.74|4.71|4.78|4.79|4.8|4.81||4.85|4.86|4.59|4.64|4.67|4.73|4.73|4.65|4.65|4.72|4.77
07415|100596|/equities/dayou-energy|SHANGHAICOMP||3.28|3.29|3.2|3.29|3.28|3.31|3.37|3.36|3.31|3.32|3.26|3.29|3.34|3.41|3.47|3.57|3.52|3.38|3.4|3.32|3.42|3.37|3.28|3.42|3.42|3.2|3.11|3.1|3.03|2.99|3|3.05|3.02|3.07|3.08|3.12|3.19|3.25|3.52||||||3.22|2.99|2.97|2.91|2.73|2.49|2.49|2.48|2.39|||2.38|2.38|2.33|2.4|2.36|2.39|2.44|2.44|2.49|2.53|2.51|2.45|2.44|2.41|2.4|2.38|2.4|2.4|2.45|2.5|2.54|2.53|2.52|2.54|2.54|2.58|2.56|2.56|2.51|2.52|2.51|2.57|2.53|2.42|2.42|2.42|2.39|2.43|2.44|2.4|2.42|2.4|2.42|2.41|2.44|2.53|2.52|2.42|2.52|2.63|2.66|2.75|2.78|2.75|2.67|2.65|2.73|2.69|2.62|2.7|2.73|2.79|2.84|2.84|2.87|2.98|3.1|3.08|3.03||2.92|2.79|2.85|2.91|3.09|3.13|3.16|3.21|3.17|3.19|3.2|3.28|3.32|3.28|3.3|3.16|3.14|3.12|3.12|3.16|3.16|3.19|3.15|3.16|3.12||||3.11|3.08|2.98|2.99|2.97|3.04|3.31|3.4|3.42|3.36|3.5|3.56|3.56|3.57|3.56|3.54|3.6|||3.55|3.45|3.38|3.36|3.35|3.44|3.4|3.46|3.51|3.54|3.54|3.55|3.52|3.51|3.52|3.5|3.55|3.58|3.66|3.68|3.63|3.62|3.68|3.66|3.61|3.69|3.68|3.79|3.8|3.74|3.69|3.55|3.5|||||||3.45|3.18|3.09|3.28|3.49|3.6|3.76|3.87|3.95|3.91|3.8|3.55|3.5|3.57|3.65|3.73|3.86|3.9|3.92|3.97|3.96|4.02|4.03|4.01|4.09|4.01|3.98|3.95||3.87|3.89|3.89|3.98|3.94|4.01|3.97|4.04|4.02|4.08|4.11
07416|100405|/equities/whirlwind|SHANGHAICOMP||3.64|3.72|3.42|3.18|3.27|3.25|3.29|3.3|3.21|3.34|3.39|3.5|3.59|3.77|3.75|3.6|3.63|3.46|3.5|3.51|4.25|4.22|3.84|3.59|3.26|2.96|2.77|2.6|2.52|2.51|2.43|2.41|2.38|2.43|2.44|2.52|2.59|2.71|2.78||||||2.53|2.31|2.21|2.18|2.11|2.06|2.05|2.06|2.04|||2.07|2.05|2.08|2|2|2|2|2.01|2.02|2.04|2.02|1.96|1.95|1.94|1.95|1.98|2.04|2.11|2.29|2.42|2.22|2.03|2.03|2.03|2.02|2.06|2.04|2.05|2.05|2.06|2.07|2.06|2.03|1.98|1.95|1.93|1.92|1.88|1.93|1.9|1.89|1.88|1.89|1.91|1.94|1.98|1.98|1.89|1.89|1.95|1.97|2.01|2.15|1.96|1.9|1.95|1.97|1.96|1.91|1.92|2.05|2.13|2.16|2.24|2.22|2.3|2.34|2.36|2.3||2.3|2.32|2.36|2.41|2.53|2.54|2.5|2.56|2.56|2.61|2.64|2.67|2.68|2.74|2.8|2.75|2.72|2.72|2.74|2.77|2.86|2.86|2.86|2.86|2.86||||2.87|2.89|2.83|2.73|2.71|2.72|2.75|2.76|2.83|2.81|2.87|3.07|3.3|3.05|3.07|3.07|3.1|||3.14|3.18|3.16|3.19|3.19|3.23|3.34|3.36|3.4|3.4|3.42|3.48|3.37|3.49|3.25|3.25|3.2|3.15|3.21|3.26|3.22|3.08|3.14|3.15|3.07|3.23|3.13|3.15|3.06|3.03|3.03|2.78|2.9|||||||2.7|2.51|2.46|2.58|2.8|2.84|3.03|3.15|3.26|3.31|3.24|3.12|3.11|3.3|3.38|3.42|3.47|3.53|3.54|3.63|3.62|3.57|3.59|3.53|3.64|3.67|3.72|3.74||3.77|3.76|3.64|3.66|3.7|3.74|3.73|3.77|3.77|3.86|3.92
07417|100502|/equities/henan-lingrui|SHANGHAICOMP||22.16|22.05|22.22|21.77|21.14|21.6|21.77|21.67|21.55|21.7|22.02|22.35|22.8|23.56|23.13|23.1|22.7|22|21.84|21.93|22.01|21.9|22.6|24.45|24.49|24.95|25.2|25.9|26.13|26.03|25.75|25.28|25.3|25.56|25.63|25.46|26.35|26.7|27.26||||||24.92|22.66|20.6|20.63|19.63|19.41|19.34|19.85|19.84|||19.42|20.4|21.58|22.8|23.19|23.63|23.8|23.77|24.02|23.77|23.98|24.3|24.21|24.22|24.23|24.62|24.68|24.36|24.43|24.2|23.6|23.79|24|23.69|23.42|23.48|23.62|22.24|21.7|21.74|21.47|22.08|21.58|20.93|21.34|21.56|22.08|22.75|23.59|23.93|24.02|23.56|23.41|23.89|23.98|24.1|24.21|24.61|24.68|24.71|24.65|24.44|25.26|25.7|25.65|24.7|24.36|24.44|24.37|24.83|24.73|24.38|25.57|25.85|26.02|25.18|25.32|25.58|25.63||25.3|25.31|25.54|24.75|24.77|24.56|24.78|24.87|25.6|25.42|25.33|25.02|25.05|25.19|25.05|25.3|25.82|26.5|26.13|25.85|25.7|25.65|25.68|26.89|26.27||||25.77|25.45|25.61|23.47|23.7|24.15|24.18|23.7|23.67|23.75|23.28|23.23|22.3|22.1|21.73|21.33|21.28|||21.43|21.4|21.43|21.65|21.57|21.34|21|21.36|21.29|21.2|20.75|20.88|20.97|20.9|21.06|20.41|21.66|21.43|21.73|21.28|21.3|21.66|21.44|20.3|20.08|20.04|19.92|19.73|19.25|19.33|19.55|19.76|19.24|||||||19.85|19.22|18.49|17.57|17.26|17.6|17.47|17.8|18.15|17.11|17.1|17.05|16.93|17.39|17.7|17.66|17.94|17.75|17.72|17.38|17.39|17.37|17.34|17.62|17.88|17.79|17.89|17.76||17.16|17|17.02|16.73|16.74|16.86|16.55|16.84|16.72|17.06|17.18
07418|101105|/equities/mingtai-al-ind|SHANGHAICOMP||12.28|12.22|12.24|12.23|12.28|12.7|12.75|12.84|12.72|12.8|13.39|13.52|13.62|13.96|13.79|13.97|13.74|13.81|13.52|13.19|13.39|13.07|13.24|13.95|14.15|14.1|13.92|14.19|14.08|13.9|13.91|13.78|13.87|14.3|14.5|14.59|14.99|15.4|16.52||||||15.2|13.99|13.21|13.05|12.85|12.44|12.4|12.3|11.85|||11.96|12.05|11.84|11.78|11.9|12.1|12.14|12.24|12.12|12|12.22|11.91|11.78|11.77|11.9|11.69|11.84|11.86|11.98|11.57|11.59|11.62|11.63|11.74|11.81|12|11.72|11.8|11.87|12.02|12.2|12.55|12.26|11.6|11.88|11.91|11.54|11.84|12.25|12.59|12.64|12.73|13.4|13.69|13.66|13.52|13.51|12.91|11.82|11.54|11.53|11.78|11.79|12|12|11.72|11.83|11.93|11.74|11.67|11.8|11.97|12.05|12.06|12.39|12.02|12.32|12.23|12.11||12.48|12.63|12.72|12.76|12.47|12.75|13.08|12.89|13.06|13.06|12.68|12.87|13.38|13.98|13.82|13.45|13.41|13.28|13.49|13.53|13.89|13.9|13.58|13.88|12.77||||12.52|12.59|12.88|12.85|12.52|12.67|13.2|13.06|12.8|12.88|12.6|12.54|12.09|12.14|11.77|11.79|12.22|||11.94|11.62|11.6|11.35|11.11|11.19|11.32|11.62|11.6|11.68|11.33|11.37|11.36|11.24|11.18|11.06|10.92|10.89|10.88|11.08|10.74|10.72|10.6|10.65|10.52|10.75|10.52|10.45|10.43|10.38|10.48|10.1|10.27|||||||10.49|10.05|9.44|9.09|9.67|9.82|10.1|10.35|10.5|10.6|10.45|10.23|9.96|10.35|10.68|10.61|10.89|10.95|11.08|11.26|11.16|11.08|11.11|11.14|11.39|11.29|11.34|11.45||11.38|11.35|10.88|10.91|10.98|11.04|10.95|10.97|10.89|11.28|11.44
07419|100525|/equities/pinggao-elec|SHANGHAICOMP||17.75|17.92|17.9|17.5|17.77|18.34|18.42|18.54|18.73|19.18|18.85|19.92|19.53|19.08|19.37|19.9|19.39|19.44|18.95|19.29|19.03|18.65|18.96|18.85|18.47|18.7|18.9|19.85|20.05|20.12|20.46|20.15|20.18|21.2|21.54|21.19|21.45|21.88|22.9||||||21.19|19.86|19.36|20|19.36|19.52|19.18|19.22|19.25|||18.66|18.6|18.28|18.1|18.08|18.3|18.84|19.12|19.13|18.78|19.11|18.8|18.79|18.67|18.9|19.28|19.34|18.76|18.89|19.08|18.93|19.07|19.5|19.77|19.73|19.9|19.62|20.02|19.36|20.02|20.28|20.62|20.25|20.02|20.59|19.98|19.4|19.43|20.49|20.59|20.09|20.14|19.98|20.08|20.29|20.65|20.76|21.12|21.09|20.34|19.64|19.66|18.89|19.74|19.95|19.6|18.24|18.32|18.09|18.5|18.25|18.28|18.66|18.59|18.5|17.22|16.4|16.06|16.33||16.46|16.77|16.52|15.68|14.41|14.8|14.99|15.12|15.45|15.15|14.68|14.19|14.61|14.76|14.92|14.57|14.88|15.36|15.6|15.79|15.8|15.39|14.76|15.08|15.01||||15.1|15.14|15.63|15.66|15.45|16|16.46|16.52|16.73|16.23|16.11|16|15.55|15.4|14.42|14.56|14.4|||14.08|14.24|14.39|14.41|14.25|14.12|14.15|14.37|14.44|14.55|14.74|14.98|15|14.45|14.37|14.33|14.57|14.84|14.57|14.52|14.9|14.6|14.82|14.4|14|13.9|13.89|14.05|13.87|13.72|13.79|13.75|13.58|||||||13.77|13.33|12.34|11.91|12.42|12.67|12.8|12.91|12.82|12.95|13|12.25|12.09|12.42|12.71|12.8|13.12|13.18|13.23|13.17|12.94|12.84|12.93|13.13|13.41|13.05|12.96|12.8||12.75|12.4|11.94|11.74|11.78|11.8|11.9|12.17|12.17|12.21|12.2
07420|100628|/equities/rebecca|SHANGHAICOMP||3.93|3.92|3.83|3.85|3.77|3.97|4|3.91|3.76|3.83|4.08|4.16|4.26|4.39|4.41|4.49|4.39|4.44|4.88|4.59|6.19|5.67|5.15|4.68|4.25|4.04|3.67|3.34|3.11|3.25|3.07|3.12|3.19|3.35|3.15|3.07|2.82|2.76|3.06||||||2.81|2.62|2.6|2.55|2.42|2.45|2.51|2.45|2.53|||2.39|2.28|2.17|2.18|2.19|2.23|2.28|2.21|2.3|2.18|2.19|2.1|2.12|2.12|2.14|2.1|2.11|2.14|2.17|2.18|2.2|2.18|2.18|2.17|2.19|2.18|2.17|2.17|2.17|2.18|2.17|2.17|2.19|2.09|2.08|2.08|2.05|2.04|2.08|2.06|2.05|2.09|2.12|2.12|2.14|2.17|2.14|2.12|2.12|2.16|2.16|2.2|2.21|2.22|2.16|2.17|2.19|2.18|2.16|2.2|2.2|2.25|2.28|2.28|2.36|2.25|2.3|2.2|2.17||2.18|2.22|2.23|2.29|2.4|2.34|2.32|2.35|2.38|2.4|2.39|2.46|2.48|2.48|2.52|2.53|2.55|2.58|2.61|2.44|2.48|2.47|2.46|2.53|2.44||||2.45|2.39|2.39|2.35|2.33|2.29|2.28|2.32|2.34|2.33|2.35|2.51|2.54|2.56|2.61|2.64|2.69|||2.74|2.8|2.84|2.74|2.77|2.81|2.84|2.98|2.98|3.12|3.39|3.09|2.96|2.78|2.62|2.75|2.79|2.61|2.47|2.67|2.43|2.24|2.29|2.29|2.26|2.39|2.44|2.3|2.27|2.2|2.22|2.11|2.14|||||||2.04|1.98|2.05|2.17|2.32|2.32|2.44|2.58|2.76|2.82|2.78|2.78|2.79|2.96|3.08|2.85|2.9|2.7|2.7|2.72|2.7|2.68|2.67|2.68|2.73|2.73|2.73|2.74||2.68|2.65|2.63|2.64|2.68|2.74|2.73|2.74|2.76|2.82|2.82
07421|100451|/equities/taloph-pharm|SHANGHAICOMP||5.41|5.45|5.32|5.34|5.25|5.38|5.46|5.3|5.15|5.25|5.34|5.5|5.63|5.72|5.59|5.54|5.46|5.32|5.31|5.2|5.29|5.28|5.27|5.39|5.36|5.18|5.18|5.18|5.18|5.06|5.09|5.01|4.97|5.02|4.99|5.16|5.3|5.42|5.8||||||5.33|4.92|4.73|4.84|4.61|4.74|4.41|4.46|4.7|||4.36|4.39|4.36|4.4|4.4|4.41|4.41|4.36|4.42|4.48|4.52|4.44|4.41|4.43|4.36|4.38|4.45|4.48|4.58|4.65|4.66|4.68|4.67|4.75|4.89|4.71|4.8|4.9|5.04|4.71|4.65|4.48|4.39|4.24|4.23|4.22|4.19|4.24|4.34|4.33|4.28|4.26|4.26|4.28|4.35|4.43|4.32|4.27|4.21|4.38|4.39|4.4|4.47|4.47|4.37|4.3|4.35|4.35|4.21|4.28|4.33|4.4|4.4|4.39|4.4|4.44|4.53|4.54|4.46||4.47|4.48|4.54|4.59|4.74|4.78|4.78|4.82|4.87|4.92|4.95|5.03|5.1|5.19|5.19|5.2|5.24|5.27|5.41|5.39|5.39|5.4|5.3|5.28|5.28||||5.17|5.08|5.05|5.08|5.08|5.14|4.96|4.87|4.96|5.01|5.22|5.68|5.75|5.69|5.59|5.28|5.33|||5.33|5.36|5.37|5.32|5.32|5.33|5.25|5.44|5.53|5.57|5.41|5.38|5.28|5.23|5.37|5.18|5.23|5.04|4.96|5.03|5.03|5.12|5.14|4.95|4.9|5.26|5.09|5.1|4.85|4.73|4.73|4.75|4.54|||||||4.22|4.21|4.36|4.7|5.11|5.07|5.36|5.64|5.66|5.69|5.51|5.29|5.25|5.58|5.66|5.65|5.86|5.88|5.94|5.99|6.04|6.01|6.03|6.07|6.21|6.2|6.33|6.22||6.14|6.12|6.2|6.18|6.13|6.27|6.22|6.4|6.35|6.53|6.4
07422|994568|/equities/henan-thinker-automatic-equipment-c|SHANGHAICOMP||23.5|23.2|23.07|22.95|23.5|24.5|24.23|24.35|24.35|24.4|25.19|25.49|25.59|26.26|26.08|26.58|26.62|27.01|26.27|26.45|26.62|24.95|25.24|24.69|22.99|21.38|21.36|21.77|21.78|22.1|21.98|21.63|21.35|21.99|21.69|21.99|22.91|22.87|23.72||||||21.85|20.09|18.97|18.84|18.34|18.22|17.45|17.37|17.14|||17.35|17.67|17.46|17.58|17.37|17.75|17.95|17.69|17.72|18.15|18.45|18.2|17.97|18.24|18.46|19.1|19.25|19.65|21.31|21.81|19.95|20.18|20|19.4|19.19|19.86|19.71|19.84|19.55|20|20.59|21.56|19.72|19.96|20.53|20.3|19.21|19.02|17.8|17.64|17.98|17.05|17.3|17.36|17.74|18.38|18.65|18.68|18.67|18.33|18.1|18.25|18.37|19.15|18.89|19.14|18.67|18.78|18.67|19.21|19.46|20.01|20.58|20.5|20.49|20.24|20.2|20.1|19.27||19.23|19.31|19.7|19.72|20.17|19.75|20.49|21.79|22.44|22.6|21.95|22.46|23.1|22.67|22.18|23.15|24.12|24.48|25.11|22.99|21.61|21.69|22.14|22.54|22.88||||22.22|21.78|21.35|20.95|21.66|21.16|21.99|22.81|21.55|20.89|21.25|21.46|20.98|20.33|19.46|19.56|19.95|||20.3|20.5|22.35|22.31|21.82|21.86|20.6|20.32|20.6|21.09|20.59|21.09|21.48|21.5|21.88|21.8|23.67|23.99|21.81|19.83|18.27|18.07|17.91|16.28|14.81|15.11|14.76|15.05|13.72|13.44|13.44|13.15|13.32|||||||12.75|12.28|11.86|11.99|12.92|13.25|13.77|13.93|14.5|14.42|14.38|14.6|14.1|13.92|14.11|14.39|14.68|14.73|14.88|15.13|15.08|14.97|15.13|15.44|15.75|15.86|15.87|15.9||15.72|15.36|15.01|15.08|15.26|15.43|15.5|15.69|15.59|15.78|15.99
07423|100687|/equities/yuguang|SHANGHAICOMP||6.79|6.77|6.78|6.79|6.8|6.94|6.94|6.9|6.84|6.88|7|7.15|7.21|7.31|7.3|7.65|7.53|7.66|7.6|7.14|7.32|7|7.13|7.2|7.17|7.14|7.1|7.26|7.16|7.22|7|6.95|6.92|7.03|7.07|7.14|7.27|7.55|7.74||||||7.08|6.46|6.25|6.25|6.05|5.89|5.86|5.77|5.61|||5.64|5.54|5.46|5.45|5.45|5.63|5.6|5.64|5.75|5.79|5.69|5.56|5.51|5.48|5.54|5.42|5.53|5.56|5.64|5.7|5.71|5.59|5.59|5.62|5.54|5.73|5.65|5.7|5.67|5.79|5.83|6.01|5.92|5.66|5.74|5.75|5.65|5.81|6.15|6.23|6.35|6.52|6.86|6.8|6.81|6.87|6.82|6.74|6.65|6.65|6.57|6.74|6.66|6.71|6.69|6.54|6.35|6.41|6.4|6.52|6.86|6.94|6.96|6.85|6.96|6.97|7.12|7.22|7.13||7.54|7.65|7.21|7.5|7.23|7.37|7.84|7.97|7.73|7.04|7|7.09|7.63|8.07|7.92|7.25|7.58|7.69|7.07|7.08|7.34|7.09|7.02|6.92|6.85||||6.89|6.73|6.77|6.57|6.53|6.4|6.99|7.1|6.86|6.81|7.03|7.15|7.49|7.39|7.4|7.49|7.81|||7.17|6.92|6.86|6.68|6.41|6.26|6.33|6.45|6.45|6.63|6.45|6.54|6.52|6.36|6.22|5.98|6.06|6.19|6.07|6.17|5.89|5.83|5.72|5.62|5.54|5.74|5.63|5.69|5.61|5.54|5.61|5.45|5.5|||||||5.48|5.12|4.99|5.01|5.32|5.38|5.56|5.7|5.86|5.88|5.7|5.49|5.41|5.66|5.76|5.87|6.03|6.14|6.09|6.15|6.07|6.09|6.08|6.12|6.22|6.22|6.22|6.24||6.07|6.05|5.89|5.9|5.91|5.94|5.84|5.88|5.85|5.95|6.06
07424|100291|/equities/zhongyuan-exp|SHANGHAICOMP||4.2|4.2|4.2|4.23|4.25|4.32|4.32|4.33|4.26|4.31|4.18|4.2|4.22|4.3|4.36|4.33|4.27|4.13|4.13|4.05|4.04|4.03|4.02|4.14|4.15|4.02|4.04|4.03|4|4.05|4.08|4.09|4.09|4.15|4.24|4.1|4.12|4.25|4.65||||||4.24|4.02|3.96|3.94|3.72|3.61|3.62|3.65|3.71|||3.73|3.71|3.79|3.86|3.92|3.98|3.95|3.88|3.88|3.91|3.88|3.92|3.95|3.91|3.95|4|4.02|3.96|3.99|3.95|3.93|3.85|3.89|3.82|3.77|3.79|3.77|3.74|3.78|3.82|3.8|3.78|3.77|3.69|3.67|3.62|3.6|3.58|3.61|3.55|3.59|3.61|3.62|3.65|3.64|3.67|3.67|3.68|3.69|3.66|3.66|3.71|3.71|3.67|3.61|3.58|3.54|3.53|3.51|3.51|3.52|3.57|3.69|3.55|3.55|3.51|3.51|3.5|3.57||3.56|3.56|3.64|3.62|3.64|3.65|3.69|3.74|3.81|3.94|3.91|3.91|3.94|3.88|3.87|3.83|3.84|3.86|3.88|3.87|3.84|3.8|3.81|3.85|3.85||||3.77|3.75|3.82|3.85|3.82|3.81|3.86|3.91|3.97|3.92|3.92|3.98|3.91|3.89|3.86|3.84|3.87|||3.81|3.79|3.78|3.74|3.69|3.72|3.72|3.76|3.75|3.78|3.77|3.77|3.76|3.72|3.71|3.66|3.69|3.69|3.64|3.66|3.66|3.66|3.76|3.73|3.67|3.72|3.72|3.76|3.82|3.69|3.74|3.7|3.72|||||||3.5|3.38|3.39|3.44|3.61|3.65|3.73|3.83|3.89|3.85|3.75|3.64|3.49|3.6|3.67|3.73|3.78|3.79|3.79|3.77|3.75|3.8|3.8|3.78|3.8|3.81|3.78|3.76||3.7|3.7|3.71|3.8|3.79|3.76|3.72|3.78|3.81|3.8|3.79
07425|1054841|/equities/hengdian-entertainment|SHANGHAICOMP||15.42|16.43|16.45|14.95|13.81|14.04|14.13|13.8|13.48|13.9|14.4|14.43|14.65|14.14|14.07|14.1|14.05|13.97|13.68|12.77|12.72|12.95|13.05|12.9|12.94|12.4|12|12.49|12.76|12.1|11.67|11.47|11.44|11.5|11.25|11.44|11.89|12.8|14.22||||||12.97|11.8|11.25|11.03|10.46|10.01|10.16|10.2|9.98|||10.1|10.35|10.29|10.27|10.29|10.48|10.6|10.37|10.58|10.94|11.03|10.78|10.52|10.52|10.76|10.94|11.8|12.42|12.56|12.6|12.69|12.95|12.6|12.59|12.89|13.43|13.54|12.92|12.9|13.07|12.78|13.08|12.94|12.38|12.7|12.65|12.85|12.98|13.21|13.36|13.42|13.31|13.49|13.71|13.9|13.67|13.55|13.47|13.56|13.79|13.88|13.93|14.11|14.03|13.97|14.16|14.25|14.12|13.9|14.07|14.23|14.54|14.97|15.25|14.97|15.03|15.19|15.27|14.82||14.83|15.02|15.1|15.28|15.5|15.48|15.11|15.15|15.19|15.19|15.25|15.8|16.06|15.97|15.72|15.6|15.74|15.86|15.72|15.45|15.78|15.79|16.16|16.51|16.59||||16.55|16.42|15.99|15.53|15.59|15.66|15.09|15.13|15.05|14.84|14.93|15.22|15.32|15.42|15.42|15.48|15.57|||16.04|16.6|16.27|16.13|16.25|16.34|16.57|17.2|17.39|16.95|16.59|16.39|16.12|15.39|15.6|15.83|15.5|15.5|15.49|15.65|15.91|16.14|16.15|15.75|15.3|16.03|15.68|15.23|15.23|14.71|14.84|14.67|15.12|||||||14.43|14.12|13.36|13.79|14.97|14.79|15.69|16.2|16.97|17.05|16.82|16.21|16|17|17.39|17.16|17.76|18.19|18.31|18.08|17.58|16.95|17.25|17.4|17.93|17.88|18.12|18.19||18|17.1|16.38|17.2|17.05|18.75|21.55|19.59|18.15|18.17|18.36
07426|1031316|/equities/hengdian-tospo-lighting|SHANGHAICOMP||12.08|12.08|12.05|12.26|12.31|11.95|12.26|12.09|11.72|12.06|12.08|12.35|12.35|12.1|11.6|11.53|11.43|11.41|11.22|11.05|11.11|11.2|11.29|11.5|11.55|11.33|11.03|11.01|11|11.11|11.27|11.31|11.28|11.59|11.65|11.68|11.96|12.55|13.45||||||12.33|11.32|10.99|10.77|10.4|10.05|10.13|10.2|10.05|||10.18|10.32|10.4|10.3|10.45|10.55|10.64|10.63|10.5|10.65|10.68|10.42|10.3|10.45|10.65|10.79|10.98|11.3|11.83|11.99|12.41|12.57|12.58|12.53|12.52|12.35|12.2|12.21|11.85|11.88|12.07|11.81|11.73|11.26|11.25|11.24|11.15|11.12|11.16|11.17|11.18|11.1|11.11|11.38|11.6|11.91|11.73|11.39|11.4|11.42|11.57|11.86|11.93|11.84|11.77|11.62|11.59|11.55|11.28|11.42|11.65|11.86|11.88|11.88|12.04|11.96|12.05|11.87|11.68||11.64|11.79|12.01|12.2|12.69|12.68|12.93|13.01|13.2|13.22|13.23|13.28|13.47|13.66|13.75|13.78|13.82|13.95|13.74|13.8|14.03|14.03|13.95|14.14|14.05||||13.78|13.73|13.73|13.88|13.6|13.66|13.72|13.1|12.81|12.3|12.18|12.59|12.54|12.6|12.73|12.73|13.08|||13.24|13.26|13.32|13.29|12.95|12.93|12.98|13.33|12.3|12.54|12.61|12.5|11.37|11.15|11.33|11.36|11.3|11.15|11.03|11.49|11.49|11.5|11.5|11.37|11.52|11.94|11.55|11.58|11.33|11.16|11.42|11.21|11.13|||||||10.12|9.63|9.82|9.59|10.35|10.47|11.16|11.54|11.94|11.94|11.77|11.41|11.39|12.3|12.42|12.65|12.91|13.03|13.08|13.09|12.89|12.85|12.95|12.82|13.08|12.99|12.9|12.92||12.98|12.61|12.39|12.42|12.5|12.62|12.6|12.5|12.43|12.91|12.64
07427|942797|/equities/dalian-rubber|SHANGHAICOMP||14.5|14.33|14.3|14.24|14.43|14.8|15.11|15.07|15.02|15.18|15.2|15.45|15.45|15.44|15.3|15.55|15.25|15.08|14.08|13.83|13.97|13.9|14.07|14.38|14.35|14.43|14.61|14.69|14.64|14.78|14.85|14.49|14.6|14.95|15.14|15.25|15.65|16.21|17.23||||||15.79|14.46|13.84|13.55|13.13|12.59|12.7|12.77|12.61|||12.63|12.59|12.35|12.51|12.69|13.05|13.36|13.44|13.42|13.52|13.73|13.6|13.59|13.41|13.38|13.33|13.56|13.56|13.76|13.8|13.45|13.49|13.46|13.56|13.55|13.72|13.73|13.45|13.57|13.63|13.94|14.15|13.99|13.67|13.75|13.8|13.5|13.69|14.33|14.73|14.76|14.58|14.39|14.49|14.5|14.54|14.24|13.92|13.87|14.09|14.08|13.97|13.97|14.29|14.29|14.06|14.37|14.46|14.25|13.9|13.85|13.9|14.04|13.95|14.02|14.1|14.25|14.31|14.33||14.41|14.42|14.36|14.3|14.39|14.57|14.85|14.79|14.84|14.9|15.31|15.34|15.6|15.68|15.8|15.72|15.85|16.71|16.54|16.44|16.22|15.94|15.98|16.07|16.04||||15.76|15.56|15.65|15.89|15.72|16.2|16.38|16.13|15.95|15.73|15.71|15.62|15.34|15.02|14.91|14.75|14.85|||15.04|14.79|14.32|14.07|13.73|13.5|13.51|13.45|13.55|13.56|13.54|13.45|13.07|12.95|13.06|13.03|13.08|12.84|12.94|13.09|12.69|12.7|12.83|12.79|12.73|12.94|12.75|12.83|12.83|12.92|12.98|12.84|12.61|||||||12.44|12.32|12.08|11.8|11.89|11.99|12.02|12.46|12.71|12.7|12.41|12.02|11.98|12.26|12.34|12.32|12.45|12.35|12.37|12.67|13.06|13.23|13.03|13.09|13.21|13.23|13.23|13.27||13.25|13.08|12.87|12.79|12.79|12.77|12.75|12.99|13.08|13.15|13.25
07428|955763|/equities/hengtong-logistics-co-ltd|SHANGHAICOMP||9.59|9.65|9.56|9.53|9.25|8.9|8.98|8.94|8.72|8.88|8.86|8.9|9.11|9.42|9.26|9.5|9|8.97|8.82|8.89|8.91|8.95|8.7|9.13|9.02|8.93|8.6|8.79|8.27|8.37|8.35|8.41|8.46|8.77|8.83|9.09|9.11|9.29|9.94||||||9.04|8.33|7.87|8.04|7.99|8.7||9.14|8.74|||8.74|8.73|8.71|8.69|8.71|8.7|8.68|8.6|8.64|8.69|8.56|8.56|8.59|8.55|8.53|8.48|8.51|8.59|8.57|8.58|8.41|8.45|8.48|8.42|8.27|8.34|8.4|8.43|8.25|8.36|8.29|8.32|8.66|8.12|7.6|7.45|7.45|7.59|7.94|7.22|6.59|6.6|6.81|7.13|6.85|6.68|6.62|6.31|6.25|6.36|6.54|6.69|6.78|6.72|6.61|6.7|6.9|6.81|6.79|6.98|7.02|7.09|7.11|7.1|7.08|7.14|7.24|7.34|7.18||7.23|7.38|7.45|7.45|7.69|7.74|7.82|8.19|7.8|7.72|7.77|7.83|7.85|7.95|8.08|8|7.99|8|8.04|8.05|8.12|8.18|8.05|8.2|8.15||||8.05|8.03|7.62|7.63|7.67|7.78|7.96|8.09|8.3|8.27|8.2|8.61|8.67|8.72|8.83|8.78|8.8|||8.84|9.03|8.53|8.33|8.26|8.24|8.35|8.49|8.66|8.84|8.7|8.65|8.63|8.54|8.62|8.6|8.6|8.49|8.46|8.55|8.52|8.63|8.74|8.7|8.61|8.99|8.79|8.84|8.52|8.46|8.6|8.26|8.39|||||||8.18|7.75|7.94|8.48|8.92|8.81|9.1|9.26|9.49|9.69|9.45|9.35|9.42|9.63|9.65|9.6|9.69|9.77|9.83|9.8|9.71|9.74|9.71|9.76|9.93|9.85|9.91|9.96||9.89|9.79|9.75|9.86|9.84|9.89|9.86|9.81|9.73|9.72|9.83
07429|100648|/equities/ht-opticelectr|SHANGHAICOMP||17.73|17.55|17.45|17|17.04|17.44|17.63|17.68|17.8|18|17.89|18.69|18.77|19.45|19.17|19.1|18.91|18.75|18.1|17.43|17.4|17.85|18.37|18.3|18.07|17.95|17.86|18.55|18.12|17.7|17.37|16.82|16.62|17.23|17.44|17.38|17.78|18.07|18.6||||||17|15.57|14.75|15.21|14.79|14.83|14.9|14.99|14.96|||15.05|15.07|14.96|14.42|14.49|14.57|14.69|14.75|14.65|14.34|14.34|14.18|12.9|12.6|12.9|12.96|13.25|13.38|13.51|13.86|14.02|13.83|14.07|14.1|14.25|14.53|14.57|14.86|15.17|15.64|15.72|15.96|15.67|15.68|16.43|16.27|15.99|15.88|15.74|15.92|15.36|15.1|15.48|15.89|16.23|16.35|16.47|16.5|16.5|15.86|15.46|15.65|15.4|15.98|15.99|15.96|15.33|15.49|15.48|16|15.74|15.66|15.75|15.3|15.19|14.82|14.78|14.68|14.73||14.77|14.96|15.11|15.1|14.83|15.31|15.48|15.5|15.86|15.51|15.22|14.89|15.18|15.25|15.39|15.15|15.9|15.53|15.58|15.8|14.7|14.25|13.96|14.07|14.4||||14.37|14.45|14|13.57|13.45|13.08|13.08|13.35|13.49|13.22|13.3|12.92|12.82|12.04|12.13|12.17|12.39|||12.58|12.8|12.96|12.37|12.4|12.65|12.82|13.36|13.17|13.13|13.1|13.19|13.24|13.2|13.37|13.58|13.37|13.15|13.08|12.78|13.09|12.63|12.65|12.54|12.27|12.53|12.43|12|11.98|11.98|12.04|11.81|11.95|||||||11.74|11.48|11.3|10.96|11.22|11.23|11.31|11.17|11.4|11.43|11.34|11.15|10.99|11.1|11.2|11.11|11.18|11.34|11.14|11.2|11.19|11.13|11.26|11.38|11.6|11.68|11.81|11.93||12.15|12.05|11.42|11.66|11.71|11.78|11.66|11.96|11.62|11.77|11.93
07430|994573|/equities/hexing-electrical-co-ltd|SHANGHAICOMP||37.85|37.14|37.02|36.96|37.57|38.35|38.71|39.22|39.58|39.98|39.09|40.37|39.49|39.49|39.26|39.91|39.56|40.38|40.08|39.36|38.83|39.06|39.59|40.03|40.1|40.93|41.43|42.55|43.71|45|45.29|43.7|43.73|45.55|46.3|48.15|49.74|49.91|52.37||||||47.7|44.19|45.4|47.25|45.87|46.37|45.18|45.5|45.9|||45.49|46.73|45.95|45.26|46.22|47.03|47.32|47.46|47.79|47.7|47.6|46.7|45.91|44.76|44.92|45.78|44.2|43.8|44.7|42.16|41.56|42.32|42.67|43.03|42.52|41.86|41.16|41.56|40.57|41.14|41.49|42.97|42.75|41.36|41.81|42.12|41.85|43|44.29|45.17|44|43.12|42.93|43.25|44.31|43.34|44.07|44.74|44.52|45.66|45.03|45.38|45.35|45.53|47.39|47.47|47.77|47.95|48.61|49.05|49.12|49.69|50.4|50.7|50.18|48.51|48.89|49|48.74||49.27|50|49.12|49.49|48.94|49.78|51.36|50.48|50.94|50.78|50|49.27|50.07|50.47|51.3|51.64|52.74|55.39|54.1|52.68|48.76|47.4|46.5|47.08|46.85||||46.08|45.82|46.59|46.39|46.99|48.6|50.66|51.15|50.88|50.44|45.85|42|41.48|40.25|37.74|38.03|38.55|||37.7|37.43|37.2|37.06|36.95|36.97|37.67|38.1|36.59|36.98|37.78|38.46|39.3|38.52|38.29|38.07|38.1|38.96|38.3|38.5|38.56|38.19|37.78|35.78|34.2|33.18|33.08|34.07|32.74|32.45|33.12|32.25|32.88|||||||33.17|31.56|30.68|28.99|29.76|29.3|29.65|30.78|31.82|31.88|32|32.03|32.17|32.4|33.57|34.13|34.49|32.95|33.27|31.9|30.6|29.97|30.1|30.85|30.75|29.98|29.94|29.8||29.23|28.3|28.3|28.36|28.42|28.58|28.57|28.37|28.12|28.05|28.5
07431|100311|/equities/hisense-elect|SHANGHAICOMP||19.6|19.15|19.5|20.62|21.63|22|21.67|21.43|21.23|21.72|22.62|22.84|21.98|21.87|21.95|22.05|21.36|21.91|22.15|22.45|22.86|23.78|21.81|20.16|20.47|19.4|19.33|19.85|19.52|19.2|19.67|19.43|19|19.81|20.1|20.38|21.24|21.94|24.62||||||22.52|21.3|19.55|18.12|17.7|17.37|16.94|16.77|16.27|||16.15|16.4|16.33|16.04|15.61|15.7|15.69|15.86|16.04|15.78|16|15.2|15.05|14.91|17.2|17.2|16.93|17.21|17.24|17.58|17.26|17.21|17.72|18.09|18.37|18.1|17.86|17.29|17.11|17.5|17.52|17.99|17.95|18.39|19.7|20.05|19.8|20.12|20.81|21.09|21.29|21.54|22.05|22.44|22.7|22.79|22.73|22.83|23.25|23.54|24|24.18|24.66|25.13|25.69|25.27|26.59|27.21|27.53|27.54|27.78|28.5|28.35|27.76|27.69|27.69|28.07|28.34|28.8||28.75|29.24|28.92|28.68|27.87|27.68|27.9|27.49|27.79|28.05|27.65|27.71|27.69|27.73|27.94|27.96|28.36|28.73|29.08|29.24|28.68|27.8|27.96|28.53|28.85||||28.58|27.47|27.52|27.33|27.15|27.34|27.64|27.5|27.69|27.2|27.35|26.71|26.29|25.15|23.66|23.6|23.95|||23.59|23.49|23.88|24|24.13|23.65|23.5|23.93|23.65|23.68|24.02|24.06|24.4|24.54|24.7|25.2|26.22|25.3|25.09|25.91|25.74|25.81|25.84|25.76|25.95|25.16|24.6|24.88|24.5|24.63|24.92|25.1|25.02|||||||26.1|26.68|25.57|23.35|22.77|22.79|22.35|22.69|22.8|22.45|22.98|21|20.1|20.98|21.04|21.25|21.63|21.13|21.11|20.64|20.71|21.01|20.81|21.37|21.66|21.38|21.45|21.35||21.01|21.06|20.85|20.87|20.82|20.87|21.05|21.61|21.87|22.25|22.51
07432|100592|/equities/heilan-home|SHANGHAICOMP||6.33|5.88|5.85|5.81|5.89|6.05|6.11|6.1|6.08|6.15|6.19|6.44|6.35|6.39|6.1|6.32|6|5.82|5.8|5.67|5.69|5.82|6.05|6.2|6.25|6.28|6.31|6.4|6.37|6.28|6.35|6.26|6.3|6.4|6.41|6.49|6.72|7.01|8.3||||||7.75|7.33|6.73|6.3|5.98|5.65|5.43|5.45|5.27|||5.3|5.33|5.4|5.46|5.65|5.82|5.81|6.05|5.95|5.98|6.09|5.75|5.74|5.85|5.96|5.99|5.89|5.84|6.21|6.24|6.19|6.26|6.38|6.41|6.37|6.59|6.6|6.41|6.51|6.62|6.48|6.61|6.57|6.45|6.7|6.71|6.58|6.86|7.15|7.29|7.2|7.45|7.57|7.87|7.82|8.08|8.21|8.23|8.48|8.7|8.8|9.02|9.28|9.44|9.48|9.31|9.15|9.25|9.23|9.27|9.24|9.22|9.26|9.31|9.56|9.49|9.44|9.48|9.2||9.23|9.22|9.79|9.79|9.75|9.77|9.58|9.52|9.46|9.49|9.33|9.3|9.46|9.46|9.5|9.46|9.63|10.04|9.88|9.67|9.38|9.34|9.23|9.25|9.3||||9.45|9.19|9.28|9.44|9.39|9.45|9.5|9.55|9.45|9.35|9.47|9.52|9.37|9.32|9.34|9.36|9.45|||9.38|9|9.08|9.04|8.9|8.69|8.67|8.71|8.51|8.44|8.54|8.7|8.69|8.8|8.79|8.82|9.05|9.04|9|8.82|8.79|8.8|8.85|8.72|8.71|8.38|8.33|8.14|8.31|8.36|8.64|8.36|8.19|||||||8.12|8.19|7.79|7.79|7.78|7.74|7.74|7.76|7.74|7.63|7.45|7.53|7.35|7.49|7.64|7.59|7.68|7.72|7.64|7.62|7.6|7.61|7.54|7.62|7.73|7.66|7.68|7.64||7.46|7.46|7.46|7.52|7.57|7.65|7.57|7.57|7.59|7.65|7.64
07433|942830|/equities/hmt-new-tech|SHANGHAICOMP||32.5|31.86|31.74|30.35|30.18|31.28|31.47|29.7|27.06|28.75|29.64|31.2|32|33.17|32.2|31|29.41|30.8|30.22|30.03|29.7|27.04|25.75|25.65|25.48|25.3|25.82|26.95|27.6|25.88|23.96|22.69|22.65|22.83|22|22.26|23.2|24.39|23.86||||||21.69|19.95|18.82|18.74|18.25|17.83|18.1|18.5|18.37|||18.81|19.76|19.81|22.65|24.93|22.66|22.17|21.12|19.39|19.34|17.8|17.06|16.64|16.79|16.78|16.52|16.95|17.01|17.25|17.56|17.7|17.85|17.67|17.79|17.86|18.57|18.49|18.19|18.16|18.58|18.7|18.52|18.27|17.64|17.63|17.8|17.75|17.91|18.64|18.96|18.88|18.8|18.64|18.71|18.72|18.93|18.61|17.94|17.75|18.19|17.59|18.05|18.19|18.25|18.27|18.52|18.77|18.84|18.45|19.2|19.35|20.03|20.43|20.35|20.26|20.31|20.73|20.57|20.45||19.63|19.23|19.61|19.66|20.19|20.35|20.23|20.13|20.74|20.37|19.57|20.1|20.15|20.21|20.63|20.45|20.45|20.7|20.8|21.15|22|22|22|22.25|22.75||||23.3|23.12|21.89|21.71|21.29|21.6|21.25|21.66|21.35|19.93|20.07|21.35|21.65|21.34|20.27|20.84|21.82|||22.05|21.77|20.95|20.07|20.22|20.88|21.11|21.98|22.07|22.4|22.8|22.14|22.3|21.36|21.6|21.89|21.65|20.83|20.52|20.99|20.8|21.1|21.45|21.6|20.78|21.59|21.2|20.54|19.9|19.38|19.42|18.46|18.98|||||||18.45|17.76|16.63|17.28|18.65|18.85|19.85|20.24|21.1|21.42|21.57|21.23|21.02|22.14|22.7|22.57|23.21|23.42|23.47|23.99|23.48|23.4|23.53|24.41|25.09|25.47|25.81|27.11||27.38|28.02|27.56|27.91|28.24|28.89|28.43|29.2|29.24|29.58|30.2
07434|100865|/equities/s-tianjin-mari|SHANGHAICOMP||2.81|2.84|2.74|2.75|2.75|2.85|2.87|2.88|2.93|2.9|2.9|2.96|3.03|3.11|3.13|3.22|3.22|3.48|3.18|3|2.9|2.84|2.76|2.8|2.77|2.65|2.58|2.52|2.44|2.45|2.46|2.47|2.47|2.48|2.48|2.51|2.58|2.7|2.85||||||2.63|2.41|2.35|2.33|2.27|2.21|2.21|2.21|2.18|||2.19|2.18|2.16|2.16|2.17|2.17|2.16|2.13|2.15|2.16|2.16|2.14|2.11|2.1|2.1|2.11|2.12|2.13|2.15|2.15|2.15|2.14|2.12|2.12|2.13|2.14|2.13|2.13|2.15|2.18|2.18|2.2|2.2|2.16|2.14|2.16|2.1|2.14|2.19|2.18|2.16|2.15|2.17|2.17|2.18|2.22|2.23|2.2|2.23|2.29|2.3|2.33|2.35|2.35|2.27|2.25|2.24|2.23|2.22|2.24|2.27|2.31|2.33|2.33|2.31|2.3|2.28|2.3|2.24||2.24|2.28|2.29|2.29|2.34|2.35|2.35|2.37|2.4|2.43|2.36|2.42|2.44|2.44|2.45|2.41|2.41|2.41|2.45|2.43|2.47|2.54|2.34|2.35|2.39||||2.35|2.34|2.22|2.21|2.2|2.23|2.26|2.26|2.21|2.21|2.2|2.27|2.3|2.3|2.31|2.32|2.36|||2.41|2.39|2.37|2.34|2.32|2.31|2.33|2.38|2.42|2.46|2.45|2.46|2.45|2.44|2.44|2.47|2.47|2.42|2.4|2.43|2.42|2.41|2.46|2.48|2.46|2.53|2.48|2.48|2.45|2.41|2.44|2.38|2.42|||||||2.43|2.34|2.23|2.18|2.3|2.32|2.4|2.45|2.52|2.53|2.48|2.42|2.35|2.43|2.48|2.47|2.53|2.55|2.56|2.57|2.55|2.52|2.55|2.57|2.64|2.64|2.66|2.66||2.65|2.63|2.61|2.58|2.59|2.66|2.65|2.68|2.76|2.81|2.75
07435|994618|/equities/holsin-engineering-consulting-group|SHANGHAICOMP||9.66|9.5|9.35|9.46|9.42|9.63|9.63|9.54|9.38|9.9|9.62|9.76|9.76|9.97|9.98|9.66|9.55|9.29|9.2|9.12|9.25|9.25|9.3|9.53|9.55|9.4|9.4|9.42|9.6|9.91|9.03|9.48|9.63|8.98|8.25|8.31|8.54|8.59|9.28||||||8.5|7.9|7.46|7.43|7.21|7.02|7.14|7.12|6.97|||7.15|7.12|7.08|7.11|7.05|7.23|7.29|7.42|7.48|7.65|7.51|7.41|7.91|7.98|7.43|6.85|7.05|7.06|7.22|7.27|7.45|7.52|7.82|7.88|7.8|7.68|7.57|7.58|7.51|7.68|7.77|7.95|7.75|7.54|7.54|7.52|7.51|7.68|7.79|7.66|7.7|7.76|8.02|8.06|8.29|8.37|8.26|8.08|8.07|8.32|8.39|8.65|8.72|8.75|8.55|8.47|8.56|8.46|8.38|8.72|8.78|8.77|8.77|8.7|8.75|8.8|8.86|8.86|8.89||8.84|9.25|9.48|9.8|9.79|9.98|10.03|10.2|10.18|10.28|10.35|10.46|10.62|10.59|10.65|10.55|10.53|10.62|10.69|10.23|10.29|10.28|10.35|10.42|10.45||||10.38|10.27|10.47|10.01|9.78|9.62|9.64|9.65|9.69|9.32|9.23|9.83|10.07|10.54|10.11|10.1|10.34|||10.28|10.24|10.18|9.97|9.86|9.94|9.96|10.15|10.28|10.49|10.4|10.06|10.05|9.96|9.73|9.95|9.76|9.45|9.39|9.61|9.64|9.81|10|10.11|9.81|10.29|9.86|9.84|9.57|9.45|9.34|8.9|8.95|||||||9|9.52|9.39|11.26|11.25|10.23|10.32|10.53|10.97|10.98|10.71|10.17|10.27|10.78|11.06|11.2|11.33|11.44|11.37|11.55|11.4|11.41|11.55|11.6|11.74|11.64|11.63|11.58||11.43|11.25|11.34|11.19|11.22|11.54|11.47|11.5|11.69|11.75|11.86
07436|100541|/equities/hongda|SHANGHAICOMP||8.03|7.91|7.9|7.89|7.76|8.07|8.2|8.08|7.86|8.21|8.48|8.63|8.75|8.81|9.14|9.3|9.08|9.12|9.05|8.55|9.3|8.68|7.93|7.63|7.5|7.07|6.85|6.94|6.84|7.02|7.05|7.16|7.11|7.04|7.05|6.8|6.83|7.2|7.83||||||7.12|6.47|6.2|6.32|6.06|6.1|6.15|6.2|6.03|||5.96|5.98|5.77|5.74|5.8|6.33|6.22|6.17|6.23|6.24|6.08|6.04|5.55|5.52|5.6|5.44|5.52|5.55|5.57|5.56|5.53|5.51|5.51|5.53|5.51|5.54|5.54|5.58|5.53|5.62|5.76|5.95|5.88|5.72|5.77|5.88|5.95|6.02|6.18|6.55|6.27|6.26|6.36|6.36|6.39|6.3|6.03|6.14|5.89|6.06|6.06|6.34|6.3|6.37|6.36|5.95|5.99|5.99|6.11|6.3|6.35|6.28|6.34|6.33|6.36|6.31|6.42|6.57|6.5||6.83|6.95|6.88|6.83|6.98|7.03|7.29|7.48|7.58|6.9|6.88|6.85|7|7.15|7.09|6.73|6.62|6.48|6.53|6.47|6.5|6.77|6.7|6.75|6.72||||6.59|6.5|6.66|6.47|6.48|6.43|6.6|6.84|6.91|6.73|6.75|6.98|6.93|6.94|6.81|7.2|7.48|||7.32|7.79|7.56|7.15|7.41|7.47|7.56|7.79|7.89|7.59|6.97|6.94|6.78|6.65|6.83|6.74|7.08|6.78|6.52|6.52|6.55|6.55|6.51|6.13|5.58|5.61|5.66|5.56|5.63|5.36|5.46|5.41|5.43|||||||5.25|4.88|4.75|4.76|4.66|4.4|4.54|4.66|4.81|4.85|4.82|4.69|4.59|4.77|4.9|4.98|5.11|5.12|5.22|5.27|5.28|5.19|5.02|4.94|5.03|5.11|5.2|5.29||5.16|5.16|5.24|5.54|5.35|5.4|5.36|5.36|5.3|5.42|5.56
07437|100976|/equities/hongfa-tech|SHANGHAICOMP||33.64|33.96|33.58|32.47|32.19|32.56|32.7|32.45|31.8|31.98|32.4|32.67|32.05|33.04|32.46|33.04|32.88|33.79|32.5|31.97|31.56|31.1|31.27|31.53|31.68|31.95|31.77|32.51|32.94|33.07|33.26|31.6|31.88|32.21|32.31|33.5|33.98|35.6|35.81||||||32.55|30|28.42|28.24|27.78|27.43|27.36|27.33|26.85|||26.9|27.49|27.15|26.48|26.38|26.9|26.99|27.11|26.86|26.68|26.95|25.93|25.43|25.65|26.06|26.25|26.3|26.47|27.19|27.59|27.68|28.08|28.19|28.83|28.92|28.69|27.58|27.47|26.59|26.76|26.82|27.72|27.45|27.1|28.2|28.35|27.37|27.35|28.27|28.34|27.98|28.16|27.48|27.51|27.9|28.08|27.68|27.56|27.5|27.07|26.59|26.75|27.23|27.97|27.75|28.1|27.65|27.22|27.23|27.58|28.13|28.56|30.12|30.22|30.05|29.37|29.06|29.28|29.41||30.25|30.49|30.52|30.26|29.07|29.39|28.95|29.16|29.1|29.2|28.83|29.58|30.15|30.22|30.85|29.16|29.12|29.88|30|29.26|29.16|28.79|28.85|29.08|29.5||||28.99|28.85|28.04|27.86|28.15|27.99|28.31|28.13|28.35|27.35|27.66|27.32|26.77|26.46|26.32|26.6|26.61|||26.81|27.18|26.87|25.35|24.85|25.23|25.13|25.3|25.67|26.09|26.36|27.01|27.34|26.99|26.92|26.78|27.35|27.22|25.55|25.7|26.07|25.67|25.56|25.59|24.99|25.39|24.95|25.1|25.45|25.6|26.28|25.48|26.74|||||||28.89|26.33|23.94|22.75|23.09|23.55|23.08|23.45|23.8|24.19|24.31|24.09|24.48|25.13|25.97|26.07|26.39|26.5|26.79|27.15|26.37|25.57|25.44|25.66|26.03|26.8|27|27.72||27.66|27.12|25.98|25.95|26.1|25.8|25.88|25.86|26.28|26.97|27.82
07438|1142282|/equities/hongta-securities-co-ltd|SHANGHAICOMP||8.71|8.44|8.42|8.43|8.3|8.63|8.7|8.67|8.7|8.92|8.92|9.08|9.11|9.3|9.23|9.75|9.85|9.37|9.47|9.01|8.99|8.66|8.37|8.57|8.43|8.44|8.31|8.44|8.35|8.47|8.8|8.35|8.45|8.64|9.25|9.16|8.95|9.63|9.66||||||8.78|7.99|7.5|7.34|7.09|6.87|6.82|6.84|6.73|||6.88|6.68|6.65|6.7|6.75|6.82|6.67|6.7|6.7|6.76|6.68|6.55|6.51|6.53|6.54|6.52|6.68|6.72|6.78|6.82|6.88|6.93|6.86|6.84|6.73|6.86|6.89|6.83|6.96|7.03|7.09|7.13|7.27|6.85|6.82|6.89|6.79|6.76|6.79|6.99|6.84|6.73|6.79|6.72|6.72|6.73|6.87|6.66|6.62|6.3|6.34|6.43|6.44|6.48|6.44|6.55|6.69|6.54|6.53|6.6|6.65|6.68|6.74|6.69|6.65|6.64|6.54|6.55|6.58||6.66|6.8|6.87|6.87|6.89|6.91|6.88|6.92|6.95|6.95|6.99|7.11|7.14|7.17|7.22|7.15|7.11|7.34|7.29|7.31|7.27|7.27|7.25|7.28|7.36||||7.4|7.46|7.34|7.05|7.06|7.05|7.05|7.08|7.13|7|6.97|7.08|6.99|7|7.08|7.09|7.15|||7.19|7.24|7.28|7.15|7.15|7.16|7.22|7.34|7.52|7.58|7.54|7.61|7.66|7.5|7.52|7.58|7.58|7.53|7.45|7.57|7.61|7.61|7.7|7.78|7.75|8.08|7.86|7.8|7.7|7.81|7.91|7.26|7.22|||||||7.32|7.19|7.08|6.89|7.28|7.39|7.51|7.59|7.69|7.77|7.76|7.87|7.36|7.4|7.29|7.28|7.29|7.3|7.23|7.28|7.3|7.26|7.28|7.38|7.51|7.56|7.58|7.59||7.61|7.63|7.56|7.47|7.58|7.65|7.56|7.71|7.74|7.8|7.86
07439|100520|/equities/hongxing-steel|SHANGHAICOMP||1.68|1.67|1.63|1.64|1.65|1.7|1.71|1.71|1.69|1.76|1.73|1.77|1.8|1.87|1.89|1.97|1.99|1.9|1.94|1.91|2.2|2.01|1.83|1.85|1.75|1.64|1.51|1.48|1.39|1.4|1.41|1.43|1.41|1.4|1.41|1.43|1.44|1.51|1.64||||||1.49|1.38|1.35|1.37|1.31|1.26|1.26|1.26|1.25|||1.25|1.21|1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.21|1.18|1.18|1.19|1.19|1.18|1.18|1.17|1.18|1.19|1.18|1.18|1.18|1.18|1.18|1.2|1.19|1.18|1.19|1.2|1.2|1.21|1.21|1.18|1.18|1.17|1.17|1.18|1.18|1.18|1.18|1.19|1.19|1.19|1.2|1.21|1.22|1.21|1.21|1.22|1.23|1.24|1.24|1.23|1.19|1.19|1.19|1.19|1.16|1.17|1.2|1.2|1.21|1.21|1.22|1.24|1.19|1.19|1.21||1.2|1.2|1.21|1.21|1.26|1.26|1.27|1.29|1.3|1.3|1.31|1.33|1.33|1.34|1.35|1.34|1.34|1.32|1.32|1.33|1.33|1.33|1.33|1.34|1.35||||1.37|1.38|1.36|1.35|1.36|1.36|1.37|1.38|1.38|1.38|1.38|1.41|1.42|1.43|1.44|1.44|1.45|||1.43|1.43|1.4|1.38|1.39|1.39|1.39|1.4|1.42|1.43|1.43|1.47|1.42|1.43|1.41|1.41|1.41|1.41|1.39|1.41|1.38|1.38|1.39|1.41|1.41|1.47|1.42|1.41|1.41|1.41|1.42|1.39|1.4|||||||1.39|1.39|1.35|1.35|1.4|1.41|1.44|1.49|1.51|1.5|1.47|1.42|1.39|1.43|1.45|1.46|1.49|1.51|1.5|1.5|1.49|1.48|1.48|1.5|1.51|1.5|1.51|1.5||1.5|1.5|1.48|1.49|1.49|1.5|1.5|1.52|1.54|1.55|1.55
07440|1054843|/equities/hoshine-silicon-industry|SHANGHAICOMP||59.85|58.45|58.48|57.87|58.79|59.87|61.6|60.34|59.59|60|60.59|62.17|63.18|63.3|62.5|61.27|59.52|61.3|59.17|58.1|59.17|60.65|60|66|64.9|65.21|64.64|58.96|53.66|54.3|53.2|52.85|53.51|54.54|55.36|57|58.78|62.06|66.03||||||60.6|55.98|52.99|53|51.67|50.3|50.6|50.96|50.06|||50.78|50.57|49.88|49.87|50.65|49.98|49.98|50.94|51.2|51.3|50.35|48.15|47.2|46.93|46.63|46.13|45.65|45.7|45.68|46.18|46.91|46.87|47|46.8|46.49|47.3|47.19|47|47.7|48|47.72|48.24|48.16|47.3|47.8|47.79|47.47|46.89|47.92|48.8|48.8|48.3|48.19|47.8|46.51|47.05|47.07|46.13|45.28|44.8|44.6|45.16|45.8|46.4|46.94|47.35|48.06|48.36|47.98|47.64|47.82|48.07|48.9|48.94|47.69|47.6|49.17|49.68|49.55||50.68|51.47|51.4|51.82|52.34|55.99|57.53|53.9|54.92|54.6|55.19|55.47|56.3|52.28|52.79|52.2|52.14|51.93|52.88|53.07|53.37|53.03|52.97|51.66|49.8||||50.3|50.14|47.07|46.87|46.5|48|48.75|48.35|49.17|49.33|49.87|51.11|51.16|51.98|53.43|53.98|52.41|||52.48|51.39|51.49|50.15|49.99|50.85|50.93|51.49|52.1|53.19|53.5|53.77|53.5|53.98|53.49|54.1|54.85|54.39|54.3|54.55|55.41|54.88|56.65|55.84|53.58|50.8|48.8|48.9|48.88|48.85|48.67|47.85|47.37|||||||47.3|47.2|46.77|44.83|44.54|44.89|45.1|45.9|47.8|50.15|49.17|48.9|49|50.6|51.06|50.32|49.65|50.7|50.61|51.83|51|50.68|50.98|50.21|50.95|51.45|51.95|52.17||51.47|51.88|48.34|48.33|48.37|47.5|46.56|45.76|45.95|46.32|47.17
07441|100929|/equities/sanjing-pharm|SHANGHAICOMP||7.39|7.7|7.13|7.15|7.02|7.29|7.33|7.31|7.1|7.21|7.38|7.74|8.25|8.45|7.8|7.71|7.09|7.16|7.04|7.3|7.06|6.49|6.35|6.58|6.53|6.25|6.22|6.19|6.08|5.93|5.94|5.92|5.92|5.98|5.98|6.02|6.13|6.41|6.9||||||6.34|5.83|5.63|5.61|5.38|5.25|5.29|5.33|5.21|||5.32|5.42|5.55|6.02|6.49|7.13|6.48|5.89|5.42|5.39|5.46|5.34|5.29|5.3|5.28|5.3|5.46|5.48|5.61|5.67|5.7|5.69|5.67|5.73|5.81|5.89|6|6|6.01|5.95|5.92|5.89|5.78|5.61|5.61|5.56|5.51|5.7|5.86|5.71|5.69|5.69|5.69|5.67|5.81|5.79|5.74|5.63|5.57|5.65|5.69|5.73|5.79|5.78|5.71|5.71|5.71|5.74|5.48|5.63|5.68|5.75|5.8|5.79|5.87|5.88|6.02|6.02|6.04||6|6.02|6.14|6.17|6.39|6.42|6.44|6.45|6.53|6.55|6.58|6.67|6.76|6.78|6.85|6.83|6.88|6.96|6.96|6.91|7|7.03|6.95|6.94|6.9||||6.73|6.61|6.45|6.43|6.38|6.39|6.36|6.26|6.27|6.23|6.22|6.58|6.7|6.69|6.72|6.73|6.75|||6.8|6.75|6.74|6.62|6.68|6.71|6.69|6.85|6.89|6.91|6.93|6.84|6.78|6.63|6.63|6.64|6.53|6.42|6.33|6.42|6.31|6.41|6.48|6.39|6.28|6.75|6.57|6.52|6.36|6.18|6.16|6.03|5.95|||||||5.72|5.48|5.65|5.96|6.49|6.65|6.95|7.28|7.55|7.63|7.59|7.03|6.92|7.42|7.61|7.57|7.9|7.95|7.95|8|7.95|8.07|8.45|7.98|8.07|8.19|8.07|7.98||7.83|7.7|7.63|7.63|7.58|7.7|7.71|7.81|7.85|7.98|8.07
07442|100286|/equities/hua-xia-bank|SHANGHAICOMP||7.81|7.45|7.41|7.27|7.29|7.46|7.5|7.57|7.67|7.72|7.19|7.18|7.18|7.21|7.14|7.38|7.29|7.23|7.21|7.17|7.2|7.17|7.15|7.23|7.17|7.22|7.27|7.28|7.35|7.41|7.46|7.56|7.5|7.59|7.55|7.53|7.62|7.7|8.15||||||7.54|7.29|7.19|6.97|6.71|6.45|6.24|6.2|6.2|||6.31|6.25|6.55|6.56|6.59|6.58|6.47|6.44|6.39|6.39|6.15|6.35|6.41|6.47|6.44|6.47|6.5|6.5|6.48|6.46|6.34|6.26|6.24|6.21|6.19|6.24|6.19|6.23|6.23|6.28|6.31|6.36|6.35|6.34|6.33|6.28|6.38|6.41|6.47|6.51|6.53|6.57|6.58|6.61|6.57|6.52|6.49|6.48|6.42|6.48|6.61|6.59|6.59|6.56|6.47|6.43|6.39|6.37|6.34|6.28|6.26|6.67|6.67|6.59|6.65|6.68|6.68|6.68|6.82||6.8|6.8|6.88|6.88|6.89|6.94|6.99|7.03|7.08|7.04|7.07|7.04|7.04|6.93|6.98|6.94|6.88|6.79|6.85|6.82|6.74|6.72|6.7|6.67|6.79||||6.79|6.8|6.9|6.88|6.84|6.88|6.94|6.91|6.94|6.77|6.7|6.68|6.66|6.62|6.62|6.61|6.62|||6.59|6.61|6.57|6.52|6.51|6.55|6.5|6.42|6.36|6.34|6.32|6.32|6.33|6.31|6.29|6.27|6.35|6.42|6.43|6.43|6.5|6.42|6.36|6.36|6.36|6.4|6.38|6.51|6.7|6.33|6.36|6.22|6.15|||||||6.02|6.12|6.13|6.12|6.14|6.09|6.13|6.19|6.2|6.09|5.98|5.9|5.77|5.85|5.87|5.92|6.01|5.96|5.9|5.89|5.88|5.94|5.91|5.95|5.98|5.84|5.79|5.74||5.67|5.78|5.76|5.78|5.75|5.78|5.75|5.81|5.79|5.81|5.79
07443|100857|/equities/huayuan-proper|SHANGHAICOMP||1.88|1.89|1.81|1.82|1.8|1.9|1.97|1.95|1.91|1.99|1.92|2.12|2.13|2.2|2.21|2.42|2.28|2.12|1.99|1.87|1.97|1.97|1.8|1.78|1.8|1.66|1.52|1.49|1.45|1.46|1.48|1.54|1.53|1.51|1.51|1.49|1.52|1.56|1.78||||||1.64|1.5|1.44|1.39|1.31|1.28|1.29|1.25|1.23|||1.2|1.2|1.2|1.2|1.2|1.2|1.21|1.21|1.2|1.22|1.24|1.18|1.17|1.19|1.2|1.2|1.21|1.2|1.2|1.2|1.22|1.22|1.2|1.2|1.25|1.33|1.24|1.2|1.21|1.22|1.22|1.21|1.21|1.2|1.18|1.18|1.16|1.17|1.19|1.19|1.19|1.2|1.22|1.21|1.21|1.25|1.19|1.17|1.18|1.2|1.22|1.24|1.27|1.23|1.22|1.21|1.25|1.25|1.24|1.17|1.19|1.19|1.21|1.23|1.23|1.25|1.25|1.25|1.26||1.26|1.28|1.33|1.35|1.38|1.39|1.39|1.43|1.45|1.43|1.48|1.51|1.56|1.54|1.58|1.63|1.54|1.48|1.4|1.38|1.4|1.39|1.38|1.49|1.52||||1.38|1.25|1.15|1.13|1.12|1.14|1.14|1.17|1.19|1.18|1.16|1.23|1.26|1.26|1.28|1.29|1.29|||1.3|1.34|1.32|1.34|1.39|1.43|1.3|1.29|1.28|1.3|1.28|1.29|1.29|1.29|1.3|1.32|1.34|1.28|1.25|1.27|1.25|1.25|1.27|1.3|1.29|1.38|1.37|1.33|1.29|1.25|1.26|1.21|1.19|||||||1.14|1.12|1.16|1.29|1.39|1.39|1.5|1.57|1.63|1.63|1.56|1.48|1.44|1.47|1.5|1.51|1.55|1.61|1.6|1.59|1.54|1.53|1.53|1.54|1.55|1.54|1.55|1.54||1.56|1.55|1.54|1.54|1.57|1.61|1.61|1.62|1.67|1.73|1.75
07444|994503|/equities/huaan-securities-co-ltd|SHANGHAICOMP||6.39|6.29|6.14|6.1|5.9|6.16|6.2|6.17|6.13|6.23|6.46|6.56|6.59|6.74|6.74|7.12|7.13|6.91|7.02|6.71|6.77|6.32|6.05|6.05|5.83|5.84|5.69|5.77|5.67|5.67|5.89|5.61|5.65|5.65|5.7|5.91|6.3|6.57|6.57||||||5.97|5.43|5.02|4.88|4.64|4.42|4.41|4.43|4.35|||4.39|4.36|4.35|4.37|4.42|4.48|4.38|4.4|4.41|4.51|4.58|4.47|4.45|4.47|4.5|4.49|4.54|4.57|4.62|4.63|4.64|4.7|4.66|4.64|4.6|4.67|4.68|4.61|4.61|4.66|4.71|4.7|4.7|4.48|4.45|4.43|4.34|4.32|4.38|4.37|4.34|4.31|4.32|4.26|4.24|4.19|4.19|4.14|4.08|4.11|4.16|4.23|4.24|4.26|4.26|4.33|4.42|4.44|4.43|4.48|4.5|4.5|4.53|4.56|4.53|4.52|4.44|4.44|4.47||4.51|4.59|4.62|4.62|4.62|4.64|4.62|4.66|4.65|4.66|4.7|4.74|4.77|4.79|4.82|4.78|4.76|4.89|4.86|4.85|4.84|4.83|4.81|4.85|4.92||||4.9|4.95|4.85|4.63|4.61|4.64|4.69|4.68|4.68|4.59|4.62|4.62|4.58|4.61|4.63|4.65|4.7|||4.76|4.81|4.68|4.68|4.67|4.57|4.59|4.64|4.73|4.78|4.74|4.79|4.81|4.71|4.72|4.74|4.77|4.75|4.7|4.74|4.78|4.74|4.82|4.85|4.82|4.84|4.72|4.66|4.65|4.65|4.73|4.61|4.63|||||||4.86|4.68|4.5|4.31|4.46|4.51|4.58|4.64|4.73|4.75|4.71|4.63|4.48|4.52|4.59|4.58|4.68|4.67|4.65|4.69|4.67|4.64|4.68|4.72|4.81|4.82|4.84|4.9||4.9|4.79|4.68|4.62|4.67|4.7|4.72|4.83|4.86|4.92|4.94
07445|996079|/equities/huada-automotive-technology-co-ltd|SHANGHAICOMP||32.8|31.95|31.49|31.5|31.63|31.47|31.61|31.95|31.92|31.33|31.98|30.65|30.55|30.85|31.28|31.2|31.35|31.72|31.14|31.45|31.63|32.72|32.99|33.3|33.33|33.48|33.74|33.37|31.39|32.16|32.69|32.01|31.96|32.98|33.7|33.08|34.5|34.4|36.6||||||33.96|31.81|30.93|30.55|29.68|30.22|29.18|29.6|29.11|||29.17|29.64|29.88|29.93|28.5|27.8|27.65|27.95|28.95|29.3|29.57|28.81|28.2|28.34|28.9|28.68|28.55|29.09|29.76|29.72|29.9|29.99|29.19|29.08|29.5|30.19|29.78|30|29.8|30.1|30.6|30.33|29.5|28.46|28.38|28.27|27.59|27.75|29.6|29.8|29.79|30.27|31.24|31.52|31.52|31.8|31.96|31.36|29.39|29.52|29.6|29.51|29.69|29.3|29.17|29.35|29.49|29.59|28.68|29.03|29.53|29.29|29.7|29.46|29.32|29.15|29.12|29.27|29.28||29.15|29.1|29.65|29.54|29.75|29.55|30.01|29.69|29.95|29.63|30|30.3|30.25|30.4|29.68|29.12|29.51|30.08|30.38|29.53|29.75|29.9|29.37|29.61|29.7||||29.68|28.18|27.95|27.22|26.44|26.48|26.56|26.72|26.62|27.24|26.48|28.99|27|24.93|22.66|21.23|21.49|||21.81|22.05|22.08|21.8|21.75|21.91|22.3|23.04|23.2|22.89|22.75|22.75|22.49|22.2|22.18|22.06|22.08|22.24|21.25|21.18|21.1|21.19|21.72|22.1|22.07|22.27|22.3|22.06|21.85|21.73|21.57|21.18|20.32|||||||20|18.68|18.53|18.74|20.17|20.3|21.19|21.48|21.73|21.46|21.78|21.8|22.35|22.7|22.66|22.54|23.36|23.43|23.92|24.48|24.77|24.89|24.89|24.2|24.4|24.55|23.5|23.4||23.52|22.8|22.68|24.28||||||23.22|22.76
07446|101194|/equities/huadian-ener-b|SHANGHAICOMP||0.173|0.172|0.173|0.175|0.174|0.179|0.18|0.18|0.179|0.18|0.179|0.18|0.182|0.186|0.186|0.188|0.186|0.181|0.179|0.175|0.174|0.175|0.17|0.174|0.173|0.169|0.168|0.17|0.17|0.17|0.17|0.171|0.171|0.176|0.175|0.175|0.177|0.175|0.185||||||0.171|0.158|0.152|0.15|0.148|0.147|0.148|0.149|0.148|||0.143|0.145|0.145|0.146|0.145|0.147|0.148|0.148|0.15|0.152|0.152|0.15|0.15|0.151|0.153|0.146|0.145|0.147|0.153|0.153|0.154|0.155|0.155|0.155|0.155|0.155|0.156|0.156|0.157|0.157|0.159|0.16|0.158|0.16|0.16|0.16|0.16|0.161|0.158|0.157|0.159|0.156|0.155|0.155|0.158|0.159|0.161|0.152|0.152|0.151|0.146|0.149|0.152|0.154|0.152|0.147|0.147|0.147|0.142|0.144|0.145|0.145|0.149|0.149|0.155|0.159|0.154|0.154|0.149||0.147|0.149|0.15|0.152|0.158|0.161|0.162|0.169|0.167|0.154|0.148|0.148|0.152|0.156|0.157|0.153|0.151|0.163|0.163|0.16|0.146|0.141|0.142|0.146|0.145||||0.134|0.13|0.129|0.121|0.12|0.119|0.121|0.122|0.124|0.125|0.128|0.133|0.13|0.131|0.124|0.124|0.124|||0.123|0.124|0.125|0.124|0.124|0.124|0.124|0.126|0.128|0.129|0.128|0.126|0.126|0.126|0.126|0.126|0.127|0.127|0.126|0.126|0.126|0.127|0.127|0.128|0.129|0.13|0.13|0.131|0.133|0.134|0.134|0.133|0.136|||||||0.133|0.133|0.133|0.13|0.136|0.135|0.137|0.14|0.132|0.135|0.134|0.128|0.123|0.127|0.126|0.127|0.127|0.128|0.128|0.128|0.127|0.128|0.128|0.126|0.127|0.127|0.124|0.122||0.12|0.12|0.119|0.121|0.123|0.124|0.124|0.125|0.125|0.127|0.128
07447|100841|/equities/huadian-energy|SHANGHAICOMP||2.33|2.34|2.31|2.33|2.33|2.4|2.41|2.41|2.41|2.46|2.37|2.42|2.44|2.48|2.54|2.63|2.57|2.48|2.47|2.42|2.43|2.43|2.34|2.41|2.39|2.28|2.26|2.27|2.23|2.2|2.22|2.2|2.22|2.34|2.3|2.31|2.34|2.42|2.56||||||2.35|2.15|2.11|2.12|2.05|2|1.99|1.99|1.96|||1.96|1.95|1.95|1.95|1.97|1.99|1.99|1.99|2.02|2.05|2.04|2.02|2.02|2.03|2.05|2.03|2.06|2.06|2.07|2.08|2.09|2.09|2.09|2.08|2.11|2.13|2.12|2.13|2.1|2.12|2.16|2.18|2.18|2.16|2.18|2.16|2.18|2.21|2.17|2.16|2.14|2.08|2.12|2.12|2.15|2.19|2.18|2.08|2.05|2.05|2.05|2.05|2.07|2.06|2.05|2.02|2.03|2.03|2.03|2.08|2.08|2.08|2.11|2.11|2.17|2.24|2.14|2.15|2.15||2.16|2.18|2.23|2.24|2.22|2.27|2.38|2.41|2.52|2.32|2.29|2.27|2.29|2.3|2.31|2.27|2.29|2.34|2.38|2.36|2.31|2.28|2.29|2.3|2.3||||2.28|2.18|2.18|2.02|2|2.01|2.04|2.06|2.1|2.11|2.32|2.45|2.33|2.32|2.13|2.12|2.12|||2.06|2.07|2.04|2.03|2.04|2.05|2.05|2.05|2.07|2.08|2.08|2.09|2.08|2.08|2.06|2.07|2.08|2.08|2.09|2.04|2.03|2.04|2.06|2.07|2.06|2.1|2.05|2.05|2.02|2.02|2.03|1.99|1.99|||||||1.9|1.9|1.93|2|2.08|2.12|2.19|2.21|2.24|2.25|2.23|2.09|2.01|2.07|2.09|2.1|2.16|2.18|2.2|2.21|2.18|2.18|2.19|2.19|2.23|2.24|2.24|2.24||2.2|2.2|2.17|2.2|2.18|2.23|2.24|2.27|2.25|2.3|2.32
07448|994516|/equities/huadian-heavy-industries-co-ltd|SHANGHAICOMP||6.69|6.59|6.44|6.56|6.56|6.71|6.8|6.26|6.08|6.19|6.34|6.24|6.18|6.14|6.15|6.23|6.15|5.94|5.95|5.92|6.04|6|5.94|6.03|5.81|5.69|5.59|5.63|5.4|5.21|5.25|5.26|5.29|5.38|5.36|5.45|5.52|5.7|6.16||||||5.71|5.2|5.01|5.01|4.84|4.67|4.68|4.68|4.63|||4.66|4.66|4.62|4.64|4.68|4.75|4.78|4.8|4.73|4.77|4.79|4.8|4.68|4.73|4.75|4.85|4.91|4.78|4.93|4.79|4.83|4.82|4.85|4.81|4.83|4.8|4.82|4.84|4.79|4.88|4.93|4.94|4.92|4.75|4.76|4.71|4.61|4.55|4.65|4.65|4.62|4.59|4.73|4.65|4.78|4.86|4.74|4.68|4.66|4.8|4.82|4.96|4.99|4.99|4.95|4.95|4.96|4.92|4.96|5.03|5.16|5.26|5.33|5.33|5.28|5.25|5.32|5.32|5.26||5.28|5.41|5.46|5.51|5.59|5.68|5.9|5.71|5.76|5.59|5.58|5.65|5.68|5.79|5.92|5.87|5.88|5.92|5.93|5.98|6.06|6.09|6.1|6.1|5.99||||5.9|5.98|5.76|5.95|6.13|5.62|5.73|5.72|5.78|5.72|5.7|5.84|5.93|5.88|5.74|5.76|5.87|||6|6.18|6.1|6.07|6.05|6.14|6.2|6.47|6.88|6.99|6.89|7.08|6.86|6.72|6.66|6.77|6.72|6.59|6.36|6.55|6.6|6.72|6.95|7.93|7.48|7.49|6.91|6.69|6.55|6.55|6.6|6.42|6.12|||||||6.04|5.79|5.77|6.09|6.5|6.43|6.94|7.1|7.47|7.67|7.45|7.6|7.1|7.47|7.84|7.47|7.64|7.69|7.25|6.92|6.86|7.07|7.08|6.62|6.58|6.94|7.06|6.98||6.6|6.55|6.63|6.3|6.24|6.3|6.34|6.18|6.12|6.19|5.81
07449|100296|/equities/huadian-power|SHANGHAICOMP||5.32|5.36|5.36|5.38|5.49|5.64|5.62|5.61|5.63|5.7|5.73|5.82|5.74|5.78|5.77|5.85|5.78|5.73|5.74|5.85|5.9|5.87|5.5|5.69|5.66|5.64|5.68|5.77|5.72|5.55|5.57|5.58|5.55|5.82|5.91|5.97|6.11|6|6.57||||||6.06|5.61|5.51|5.62|5.56|5.35|5.14|5.15|5.1|||5.15|5.05|5.14|5.24|5.37|5.48|5.51|5.52|5.63|5.67|5.65|5.63|5.62|5.35|5.45|5.48|5.47|5.45|5.6|5.71|5.76|5.77|5.61|5.52|5.57|5.59|5.6|5.73|5.52|5.43|6.2|||||||||||6.09|6.14|6.19|6.15|6.26|6.54|6.86|6.92|6.93|6.95|7.11|7.08|7.1|7.18|7|6.73|6.77|6.78|6.87|6.91|6.8|6.75|6.71|7.09|7.42|7.38|7.27|7.29||7.32|7.21|7.02|6.95|6.75|6.74|6.84|6.93|6.89|6.98|6.69|6.54|6.74|6.75|6.75|6.7|7.09|7.19|7.22|7.17|6.9|6.78|6.88|6.96|6.95||||6.78|6.75|6.83|6.85|7.01|6.88|7.12|7.15|7.49|7.4|7.67|7.57|7.62|7.49|7.32|7.17|7.18|||6.93|6.9|6.91|6.87|6.84|6.87|6.73|6.66|6.6|6.61|6.64|6.75|6.84|6.75|6.45|6.37|6.59|6.76|6.71|6.62|6.47|6.42|6.2|6.27|6.2|6.3|6.16|6.42|6.48|6.3|6.3|6.42|6.25|||||||6|5.95|6.02|6.07|6.07|6.13|6.1|6.01|6.03|5.88|5.73|5.61|5.49|5.41|5.53|5.63|5.7|5.7|5.7|5.57|5.6|5.65|5.62|5.66|5.7|5.55|5.54|5.39||5.2|5.3|5.29|5.24|5.2|5.19|5.17|5.3|5.18|5.18|5.25
07450|100535|/equities/huafa-ind|SHANGHAICOMP||6.75|6.67|6.64|6.66|6.64|6.67|6.69|6.71|6.7|6.74|6.71|6.96|6.89|6.94|6.97|7.38|7.3|7.2|7.06|7.02|7.09|7.08|7.17|7.1|7.05|7.08|6.97|7.03|7.07|6.95|6.86|7.07|7.2|7.05|7.05|6.86|6.72|7|8.09||||||7.43|6.79|6.27|6|5.75|5.58|5.51|5.55|5.36|||5.29|5.38|5.31|5.43|5.45|5.64|5.72|5.72|5.66|5.66|5.69|5.21|5.28|5.4|5.5|5.52|5.75|5.7|5.82|5.89|6.01|6.13|5.95|6.03|6.43|6.22|6.17|5.92|5.93|5.88|5.8|6.02|6.01|5.88|5.83|5.94|5.95|6|6.13|6.21|6.27|6.35|6.43|6.36|6.37|6.58|6.06|6.07|6.09|6.21|6.42|7|7.19|7.27|7.15|6.64|6.8|6.74|6.85|6.76|6.85|6.83|6.97|7.02|7.14|7.29|7.25|7.31|7.5||7.51|7.35|7.52|7.71|7.3|7.23|7.13|7.23|7.56|7.36|7.5|7.63|8.05|7.86|7.99|8.07|7.55|7.22|6.74|6.69|6.59|6.27|6.33|6.47|6.57||||6.48|6.66|6.32|6.22|6.03|6.09|6.27|6.35|6.38|6.33|6.38|6.37|6.42|6.48|6.75|6.76|7|||7.12|7.21|7.24|7.14|7.23|7.27|7.29|7.35|6.87|6.91|6.83|6.89|6.98|7.16|7.06|6.98|7.18|6.59|6.52|6.59|6.63|6.74|6.96|7.21|7.22|7.38|7.19|7.23|7.37|7.39|7.58|7.46|7.53|||||||7.63|7.2|6.88|6.65|6.9|6.78|7.06|7.78|7.58|7.3|6.98|6.66|6.5|6.67|6.83|6.75|6.9|7.08|7.14|6.95|6.98|6.94|6.9|7.02|7.1|6.95|7.04|7.23||7.36|7.34|7.13|7.25|7.35|7.33|7.25|7.25|7.35|7.52|7.5
07451|100631|/equities/huafang-co|SHANGHAICOMP||3|3|2.94|2.94|2.92|2.93|2.9|2.9|2.73|2.78|2.79|2.86|2.91|2.95|2.91|2.97|3.01|2.83|2.79|2.67|2.77|2.73|2.62|2.73|2.72|2.58|2.47|2.47|2.42|2.43|2.43|2.43|2.42|2.42|2.43|2.48|2.51|2.64|2.75||||||2.53|2.32|2.25|2.23|2.15|2.11|2.09|2.08|2.05|||2.05|2.01|2.03|2.04|2.01|2.02|1.99|1.99|1.99|2.03|2.01|1.95|1.93|1.94|1.93|1.9|1.93|1.94|1.98|1.99|2.03|2.02|2.01|2|2.03|2.07|2.04|2.02|2|2.03|2.04|2.04|2.02|1.95|1.92|1.92|1.88|1.88|1.94|1.89|1.89|1.89|1.92|1.92|1.97|2|1.97|1.92|1.94|2|2|2.05|2.07|2.06|1.99|1.99|1.99|1.97|1.92|1.93|2|2.04|2.09|2.06|2.08|2.11|2.13|2.13|2.08||2.1|2.1|2.19|2.21|2.32|2.34|2.36|2.39|2.43|2.44|2.45|2.51|2.54|2.54|2.57|2.58|2.58|2.57|2.6|2.49|2.54|2.52|2.53|2.53|2.5||||2.52|2.52|2.37|2.35|2.29|2.26|2.25|2.29|2.31|2.32|2.32|2.63|2.69|2.72|2.82|2.82|2.92|||3.23|2.99|2.85|2.79|2.93|2.74|2.72|2.72|2.74|2.73|2.69|2.67|2.64|2.58|2.55|2.58|2.55|2.5|2.47|2.49|2.42|2.43|2.5|2.54|2.51|2.79|2.72|2.67|2.55|2.43|2.42|2.28|2.25|||||||2.14|2.21|2.32|2.62|2.86|2.86|3.09|3.13|3.33|3.41|3.3|3.19|3.3|3.73|3.75|3.67|3.53|3.42|3.43|3.44|3.42|3.43|3.42|3.42|3.46|3.43|3.42|3.44||3.31|3.27|3.26|3.3|3.36|3.46|3.44|3.42|3.5|3.52|3.48
07452|101013|/equities/leimingkehua|SHANGHAICOMP||14.6|14.73|14.74|14.84|14.99|15.53|15.46|15.27|15.36|15.62|15.42|15.45|15.4|15.57|15.68|16.2|16.01|15.91|15.87|15.8|15.85|15.67|15.77|16.04|16.13|16.04|16.19|16.43|16.58|16.67|16.75|17.21|17.25|17.75|17.89|17.09|17.37|17.22|19.78||||||18.14|16.84|16.28|16|15.6|14.5|13.97|13.98|13.62|||13.37|13.49|13.48|13.72|13.7|14.06|14.67|14.66|14.85|14.75|14.78|13.92|13.92|13.54|13.49|13.75|13.66|13.7|14.25|14.58|14.38|14.49|14.34|14.68|14.75|14.8|15|15.03|14.93|14.73|14.81|15.15|14.92|14.32|14.33|14.6|14.23|14.61|14.77|14.88|14.92|14.9|15.18|15.3|15.3|15.22|15.13|15.44|15.83|16.15|16.31|16.73|17.11|17.57|17.59|16.93|17.04|16.87|17.15|17.63|17.95|18.08|17.64|17.53|18.18|18.31|18.84|18.98|18.14||18.35|19.05|19.45|19.59|19.85|20.15|20.1|20.18|19.67|19.73|19.44|19.48|20.06|19.74|19.87|18.76|18.75|18.85|19.35|19.9|19.86|19.97|20.13|19.75|19.29||||19.46|18.74|18.61|18.56|18.2|18.67|20.19|20.42|20.5|19.86|19.97|19.5|18.9|19.31|18.79|18.04|17.99|||17.59|16.94|16.62|16.78|16.42|16.58|17.03|17.12|16.92|16.96|17.25|17.19|16.8|17.11|17.26|17.15|17.78|18.59|18.86|19.15|19.4|19.5|19.4|19.25|19.22|19.38|19.07|19.74|20.35|20.4|19.27|19.04|18.97|||||||19.07|18.58|17.8|17.71|17.9|17.67|17.73|17.78|17.78|17.75|17.71|17.16|16.91|16.88|17.25|17.3|17.79|17.66|17.77|17.52|17.64|17.95|17.91|17.8|18.05|17.98|17.8|17.58||16.68|17.26|17.21|17.75|17.6|17.26|16.64|16.88|16.56|16.59|16.63
07453|100719|/equities/wuhu-port|SHANGHAICOMP||3.98|3.79|3.71|3.66|3.69|3.83|3.84|3.63|3.67|3.67|3.62|3.63|3.66|3.68|3.75|3.84|3.83|3.85|3.8|3.77|3.8|3.88|3.95|4.04|4.03|4.08|4.06|4.04|3.92|3.72|3.75|3.82|3.85|3.95|3.88|3.74|3.85|3.95|4.21||||||3.87|3.57|3.51|3.5|3.47|3.34|3.27|3.3|3.28|||3.27|3.25|3.29|3.35|3.38|3.42|3.48|3.49|3.53|3.57|3.61|3.66|3.74|3.74|3.77|3.81|3.81|3.81|3.87|3.92|3.84|3.74|3.7|3.68|3.66|3.69|3.7|3.7|3.63|3.67|3.59|3.67|3.51|3.46|3.51|3.49|3.47|3.47|3.48|3.51|3.57|3.54|3.62|3.75|3.78|3.84|3.81|3.85|3.88|3.8|3.81|3.85|3.87|3.93|3.92|3.92|3.79|3.77|3.77|3.79|3.85|3.88|3.89|3.88|4|3.98|3.97|3.89|3.89||3.88|3.74|3.77|3.7|3.74|3.8|3.86|3.96|3.81|3.56|3.52|3.48|3.6|3.61|3.37|3.27|3.36|3.38|3.25|3.24|3.25|3.25|3.16|3.1|3.02||||2.95|2.9|2.91|2.93|2.92|2.87|2.89|2.88|2.88|2.81|2.84|2.83|2.82|2.84|2.8|2.79|2.83|||2.76|2.73|2.67|2.62|2.64|2.6|2.53|2.54|2.51|2.5|2.49|2.5|2.52|2.46|2.43|2.41|2.42|2.43|2.42|2.43|2.41|2.42|2.45|2.45|2.45|2.49|2.46|2.49|2.55|2.46|2.48|2.46|2.49|||||||2.5|2.42|2.34|2.28|2.36|2.37|2.44|2.46|2.5|2.5|2.45|2.36|2.33|2.34|2.37|2.38|2.43|2.45|2.46|2.47|2.43|2.42|2.43|2.44|2.48|2.47|2.48|2.46||2.43|2.43|2.4|2.41|2.41|2.44|2.41|2.44|2.44|2.47|2.49
07454|996069|/equities/huali-industries-co-ltd|SHANGHAICOMP||19.82|20.29|20.05|20.63|19.96|21.21|21.84|20.98|20.1|19.65|21.26|21.86|22.5|22.3|22.34|22.78|23.2|24.65|27.92|27.59|35.39|32.67|29.7|28.52|25.93|23.57|21.43|19.48|17.71|16.1|14.64|13.31|12.1|11|10|9.09|8.6|9.12|9.89||||||9.02|8.26|7.97|8.05|7.83|7.87|7.78|7.83|7.45|||7.6|7.64|7.56|7.58|7.46|7.77|8.1|8.4|7.85|8.27|8.13|8|9.31|8.46|8.19|7.55|6.97|6.94|7.06|7.1|7.18|7.16|7.25|7.28|7.36|7.3|7.18|7.26|7.27|7.14|7.21|7.23|7.1|6.88|6.85|6.83|6.65|6.68|6.88|6.82|6.75|6.71|6.9|6.84|7.04|7.09|6.93|6.98|6.97|7|7.04|7.15|7.27|7.36|7.55|7.59|7.4|7.32|7.18|7.4|7.45|7.61|7.79|7.69|7.85|7.94|8.1|8.13|7.87||7.68|7.59|7.6846|7.8462|8.1385|8.1308|8.0385|8.2154|8.4|8.4308|8.5538|8.6231|8.7308|8.8154|8.9692|8.9231|8.8923|8.8462|8.6385|8.3846|8.6308|8.7308|8.8077|8.9231|9.0615||||8.8308|8.7538|8.3231|8.3308|8.2|7.9|7.9462|8.1538|8.2769|8.1538|8.3385|9.1154|9.2923|9.3538|9.5923|9.6846|9.6231|||9.9231|10.3077|10.0308|9.8308|9.8308|10.0308|10.6154|12.1077|11.0692|10.8769|10.9231|10.7692|10.1769|9.9462|10.1154|10.3308|10.1231|10.3923|9.5462|9.6|9.6462|9.7462|10.6462|9.6769|8.8|8.9769|8.5923|8.6308|8.3538|8.0308|8.4462|7.8154|7.1077|||||||6.5231|6.7385|6.9231|7.6769|8.1|8.1308|8.7923|8.9154|9.3923|10|9.9154|10.3|10.9|13.1385|15.0769|13.8|12.5462|13.6692|12.4923|11.3539|10.3231|9.5769|9.9846|9.8462|10.3308|9.8462|9.2462|9.1538||8.9077|9.0308|8.7692|8.7923|8.8462|9.0462|9.1846|9.5692|9.7846|9.3615|9.5769
07455|1057304|/equities/huaneng-lancang-river-a|SHANGHAICOMP||9.38|9.46|9.47|9.35|9.52|9.74|9.72|9.65|9.69|9.79|9.82|9.9|10|9.78|9.79|10|9.8|9.89|9.84|9.85|9.87|9.9|10.05|10.19|10.13|10.42|10.42|10.52|10.47|10.46|10.53|10.61|10.55|10.65|10.73|10.95|11.2|11.15|12.5||||||11.64|10.9|10.8|10.95|10.72|10.54|10.4|10.42|10.57|||10.5|10.53|10.77|11.05|10.98|11.03|10.9|10.94|11.11|11.16|11.18|11.58|11.72|11.68|11.76|12.3|12.27|11.94|11.98|11.95|11.96|12|12.01|11.65|11.58|11.45|11.56|11.63|11.58|11.61|11.66|11.65|11.56|11.85|11.82|11.99|12.16|12.23|11.96|11.84|11.99|11.87|11.83|11.82|11.74|11.74|11.65|11.79|11.78|11.8|11.42|11.46|11.33|11.28|11.09|10.82|10.7|10.72|10.65|10.72|10.68|10.66|10.56|10.52|10.62|10.74|10.83|10.69|10.84||10.73|10.72|10.6|10.45|10.28|10.02|10.06|9.99|9.96|9.84|9.75|9.57|9.63|9.56|9.51|9.42|9.5|9.64|9.63|9.62|9.46|9.47|9.51|9.54|9.59||||9.63|9.7|9.74|9.81|9.82|9.76|9.97|9.95|10.08|9.98|10.06|9.96|9.9|9.8|9.74|9.65|9.73|||9.49|9.59|9.61|9.58|9.45|9.47|9.35|9.39|9.44|9.45|9.53|9.53|9.6|9.62|9.52|9.54|9.76|10.01|9.98|9.87|9.91|9.84|9.62|9.34|9.33|9.39|9.4|9.62|9.65|9.4|9.4|9.4|9.22|||||||8.97|9.04|9.09|8.94|8.95|8.84|8.83|8.86|8.96|8.73|8.68|8.59|8.47|8.55|8.65|8.61|8.77|8.74|8.7|8.61|8.58|8.73|8.73|8.86|8.95|8.96|8.92|8.85||8.69|9.04|9|8.94|8.89|8.74|8.7|8.75|8.69|8.63|8.71
07456|100284|/equities/huaneng-power|SHANGHAICOMP||6.98|6.97|6.96|6.96|7.06|7.26|7.21|7.2|7.23|7.33|7.29|7.4|7.34|7.43|7.35|7.45|7.35|7.31|7.27|7.24|7.29|7.37|7.22|7.48|7.49|7.36|7.4|7.47|7.36|7.07|7.11|7.14|7.15|7.3|7.38|7.59|7.78|7.8|8.45||||||7.78|7.24|7.03|7.06|6.9|6.72|6.54|6.56|6.45|||6.5|6.51|6.55|6.64|6.64|6.86|6.8|6.85|6.98|7.04|6.99|7.05|7.11|6.99|7.15|7.22|7.23|7.22|7.43|7.43|7.55|7.5|7.43|7.37|7.45|7.49|7.55|7.59|7.52|7.53|7.74|7.94|8.1|8.34|8.37|8.34|8.35|8.43|8.45|8.73|8.81|8.77|8.77|8.89|8.85|8.96|9.2|9.74|9.79|9.8|9.83|9.9|9.86|9.85|9.86|9.74|9.3|9.3|9.3|9.33|9.2|9.15|9.21|9.2|9.38|9.55|9.47|9.38|9.47||9.46|9.35|9.26|9.23|9.04|9.08|9.22|9.19|9.2|9.25|9.03|8.88|9.01|8.96|9.02|8.96|9.18|9.57|9.55|9.54|9.27|9.2|9.28|9.48|9.45||||9.4|9.38|9.51|9.75|10.08|9.54|9.79|9.72|10.1|10.07|10.22|10.2|10.2|10.03|10|9.86|10.03|||9.52|9.49|9.41|9.38|9.25|9.33|9.29|9.15|9.04|9.15|9.19|9.32|9.64|9.37|9.19|9.07|9.35|9.59|9.49|9.37|9.4|9.24|8.96|8.91|8.83|9|8.79|8.97|9.1|8.98|9.04|9.18|8.99|||||||8.74|8.55|8.7|8.9|8.79|8.7|8.94|8.92|9.13|8.89|8.69|8.47|8.33|8.28|8.42|8.59|8.71|8.72|8.65|8.52|8.58|8.67|8.58|8.53|8.55|8.44|8.37|8.04||7.84|8.05|7.98|7.94|7.87|7.76|7.78|7.94|7.6|7.69|7.82
07457|100324|/equities/huangshan-tour|SHANGHAICOMP||11.63|11.6|11.49|11.54|11.51|11.57|11.6|11.63|11.58|11.77|11.88|12.04|12.27|12.2|12.13|12.34|12.15|11.92|11.6|11.52|11.43|11.37|11.44|11.68|11.65|11.55|11.61|11.71|11.9|12.03|11.55|11.33|11.25|11.27|11.3|11.46|11.61|12.11|13.98||||||12.72|11.64|11.32|11.06|10.75|10.46|10.48|10.52|10.36|||10.48|10.57|10.71|10.99|11.06|11.06|10.9|10.82|10.77|10.88|10.89|10.6|10.71|10.73|10.76|10.7|10.98|11.04|11.06|11.16|11.17|11.16|11.07|11.08|11.17|11.32|11.34|11.27|11.28|11.3|11.18|11.24|11.25|10.9|10.89|10.86|10.8|10.93|11.05|11.12|11.12|11.48|11.04|11.01|11.1|11.3|11.28|11|11.04|11.24|11.18|11.4|11.41|11.42|11.41|11.38|11.09|11.28|11.31|11.4|11.66|11.83|11.95|12.05|12.05|12.05|11.93|12.01|11.79||11.82|11.98|12.16|12.15|12.15|12.28|12.37|12.53|12.45|12.33|12.14|12.41|12.58|12.85|12.5|12.04|12.09|11.95|12.04|12.09|12.12|11.89|11.95|12.05|12.1||||12.5|12.88|12.83|13|13.16|13.47|13.42|13.12|13.24|12.98|13.19|13.92|14.21|13.44|13.13|13.26|12.73|||12.53|12.57|12.41|12.28|12.1|11.91|11.85|12.09|12.15|12.2|12.03|12.04|11.99|11.91|12.02|11.88|11.73|11.34|11.17|11.25|10.98|11.07|11.08|11.05|11.01|11.26|11.13|11.22|11.21|11.37|11.16|11.05|11.09|||||||10.84|10.3|10.52|10.61|11.05|10.97|11.33|11.95|12.04|12.06|11.95|11.76|11.77|12.18|12.38|11.98|12.43|12.58|12.31|11.75|11.98|11.83|11.89|11.42|11.71|11.54|11.41|11.18||10.92|10.87|10.49|10.65|10.73|10.93|10.91|11.11|11.23|11.28|11.38
07458|101756|/equities/huangshan-tour-b|SHANGHAICOMP||0.752|0.748|0.747|0.75|0.748|0.753|0.756|0.758|0.755|0.756|0.753|0.761|0.765|0.77|0.773|0.78|0.778|0.763|0.759|0.749|0.741|0.743|0.755|0.762|0.758|0.757|0.758|0.766|0.764|0.768|0.759|0.757|0.751|0.754|0.754|0.76|0.774|0.791|0.859||||||0.787|0.752|0.737|0.736|0.72|0.708|0.708|0.706|0.704|||0.7|0.707|0.708|0.705|0.71|0.714|0.713|0.712|0.715|0.72|0.723|0.715|0.721|0.724|0.725|0.722|0.725|0.729|0.734|0.734|0.734|0.732|0.733|0.731|0.738|0.74|0.738|0.738|0.74|0.746|0.747|0.748|0.746|0.73|0.729|0.733|0.733|0.735|0.739|0.74|0.742|0.744|0.745|0.749|0.75|0.75|0.745|0.738|0.736|0.727|0.725|0.716|0.722|0.72|0.718|0.715|0.715|0.733|0.72|0.725|0.729|0.749|0.75|0.751|0.757|0.753|0.749|0.751|0.741||0.745|0.764|0.766|0.766|0.78|0.784|0.781|0.779|0.779|0.778|0.774|0.786|0.795|0.797|0.8|0.792|0.797|0.804|0.788|0.785|0.779|0.767|0.781|0.788|0.796||||0.812|0.826|0.82|0.809|0.812|0.82|0.822|0.824|0.825|0.816|0.815|0.835|0.841|0.836|0.82|0.824|0.802|||0.8|0.805|0.798|0.787|0.781|0.775|0.779|0.782|0.791|0.793|0.798|0.8|0.783|0.78|0.779|0.775|0.774|0.769|0.77|0.769|0.768|0.771|0.76|0.76|0.764|0.77|0.77|0.77|0.765|0.756|0.753|0.75|0.756|||||||0.747|0.744|0.748|0.728|0.737|0.732|0.726|0.737|0.743|0.744|0.743|0.733|0.712|0.727|0.73|0.73|0.739|0.752|0.748|0.734|0.738|0.738|0.747|0.726|0.732|0.733|0.735|0.728||0.72|0.721|0.714|0.712|0.714|0.718|0.714|0.715|0.72|0.719|0.72
07459|101107|/equities/huatai-securit|SHANGHAICOMP||18.49|17.92|17.75|17.7|17.63|18.47|18.65|18.57|18.56|18.84|19.31|19.65|19.49|20.33|19.75|20.98|20.9|20.47|19.69|18.48|18.1|17.99|17.57|17.62|17.34|17.38|17.37|17.64|17.52|17.49|18.15|17.07|16.71|17.04|17.19|17.5|18.38|19.9|19.36||||||17.6|16|14.73|14.46|13.77|13.16|13.06|13.22|12.9|||13|12.97|13|12.88|12.95|13.05|12.63|12.52|12.57|12.74|12.76|12.53|12.4|12.49|12.54|12.49|12.49|12.58|12.59|12.63|12.59|13.05|12.93|12.92|12.98|13.06|13.05|12.95|13.09|13.15|13.29|13.35|13.45|12.84|12.94|13.05|12.87|12.75|12.96|13.06|12.92|12.77|12.63|12.6|12.5|12.45|12.5|12.41|12.25|12.2|12.33|12.43|12.46|12.64|12.52|12.64|12.67|12.74|12.9|13.02|13.06|13.12|13.22|13.28|13.16|13.26|12.97|12.96|13.05||13.14|13.19|13.29|13.31|13.39|13.74|13.72|13.82|13.87|13.82|13.9|14.05|14.12|14.14|14.27|13.99|13.92|14.09|14.03|14|13.95|13.85|13.84|13.92|14.06||||14.14|14.5|14.3|13.37|13.38|13.52|13.63|13.7|13.84|13.5|13.43|13.45|13.48|13.59|13.93|14.11|14.18|||14.27|14.35|14.31|14.04|13.96|13.95|13.96|14.16|14.44|14.6|14.44|14.58|14.75|14.31|14.51|14.72|14.76|14.64|14.51|14.64|14.72|14.72|14.86|14.82|14.57|14.81|14.54|14.58|14.69|14.64|14.65|14.42|14.25|||||||14.43|14.04|13.92|13.43|13.93|14.05|13.99|14.2|14.34|14.37|14.37|14.26|13.75|13.82|13.73|13.72|13.78|13.71|13.68|13.8|13.68|13.6|13.6|13.81|14.03|13.88|13.97|13.98||14.01|14.05|13.83|13.76|13.87|14.01|14.02|14.12|14.15|14.22|14.25
07460|100904|/equities/huaxin-cement|SHANGHAICOMP||13.1|13.1|13.1|13.14|13.32|13.48|13.56|13.6|13.42|13.56|13.63|13.9|13.88|14.05|14.27|15.04|15.3|14.66|14.75|15.1|15.47|15.23|15.06|14.28|14.22|13.25|13.24|13.34|13.05|13.26|13.25|13.45|13.47|13.05|13.24|12.86|13.27|13.48|15.65||||||14.23|12.94|11.76|11.23|10.78|10.24|10.25|10.48|10.2|||10.32|10.5|10.48|10.57|10.72|11.14|11.12|10.65|10.54|10.73|10.96|10.78|11.07|11.37|11.72|11.59|12.04|12.84|13.22|13.59|13.55|13.73|14.18|13.91|14.02|13.98|13.9|13.89|14.14|14.36|14.5|14.74|14.67|14.29|14.3|14.43|14.55|14.28|14.24|14.22|14.58|14.54|14.52|14.5|14.54|14.43|14.22|14.2|14.18|14.22|14.24|14.17|14.18|14.07|14.14|14.03|14.1|14.36|14.35|14.49|14.44|13.61|13.39|13.47|14.05|14.03|14.54|14.68|14.82||14.9|14.96|15.14|15.15|14.96|15.1|15.15|15.18|15.47|15.6|15.77|15.86|16.09|16.06|15.73|15.6|15.4|14.96|14.75|14.82|14.68|14.38|14.27|14.25|14.35||||14.28|14.53|14.8|14.72|14.67|14.77|15.08|15.13|15.05|14.72|14.88|14.82|14.89|14.85|14.21|14.22|14.34|||14.34|14.08|14.05|13.74|13.41|13.63|13.75|13.78|13.27|13.39|13.44|13.5|13.65|13.54|13.73|13.7|13.87|13.69|13.61|13.84|13.69|13.69|13.72|13.82|13.67|13.84|14.06|14.1|14.22|14.28|14.53|14.49|14.64|||||||14.99|14.23|13.64|13.28|13.42|13.43|13.45|12.97|13.13|12.68|12.37|11.95|11.7|12.4|12.57|12.69|12.94|12.94|13.05|12.75|12.63|12.7|12.63|12.8|13.18|12.62|12.69|12.53||12.72|12.7|12.48|12.58|12.61|12.6|12.6|12.65|12.69|12.85|12.99
07461|101191|/equities/hua-xin-cement|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07462|100855|/equities/huayu-automoti|SHANGHAICOMP/EMCONSGROWTH||17.15|17.01|16.99|17.17|17.36|16.79|17.2|17.06|17.24|17.94|17.09|17.77|18.14|17.48|16.7|16.64|16.2|15.81|15.81|15.43|15.28|15.52|15.84|16.17|16.15|16.2|16.25|16.34|16.2|16.34|16.49|16.88|16.75|17.2|17.18|17.39|17.74|18.2|19.7||||||18.08|16.85|16.3|16.35|15.99|16.15|16.17|16.16|15.98|||15.65|15.75|15.92|15.65|15.62|15.63|15.51|15.44|15.28|15|14.85|14.77|13.8|13.8|13.64|13.61|13.5|13.65|14.14|14.33|14.48|14.48|14.6|14.82|14.9|15.06|15.04|15.1|15.3|15.45|15.35|15.64|15.61|15.31|15.5|15.65|15.54|15.5|15.79|15.74|15.91|15.87|15.75|15.63|15.55|15.48|16.09|15.94|15.76|15.69|15.68|15.78|15.97|16.15|16.35|16.52|16.41|16.44|16.32|16.18|16.18|16.17|16.29|16.32|16.27|16.04|16|16.12|16.13||16.32|16.32|16.45|16.34|16.27|16.28|16.32|16.07|16.14|16.18|16.3|16.45|16.51|16.45|16.65|16.58|16.58|16.68|16.83|16.61|16.63|16.54|16.52|16.69|16.99||||16.89|17.24|17.76|17.92|18|18.15|18.24|18.25|18.25|18.05|17.91|17.83|17.57|17.63|17.56|17.66|17.79|||17.69|18.03|17.81|17.17|16.68|16.93|16.79|16.88|16.9|17.03|17.11|17.24|17.28|17.17|17.42|17.55|17.45|17.38|17.3|17.36|17.49|17.4|17.64|17.63|17.56|17.51|17.5|17.42|17.28|17.28|17.34|17.05|17.14|||||||16.86|16.56|16.29|16.23|16.52|16.34|16.68|16.93|16.99|16.72|16.75|16.46|16.3|16.7|16.86|16.96|17.05|17.01|16.79|16.75|16.52|16.3|16.2|16.21|16.34|16.12|16.25|16.55||16.33|16.19|15.97|16.09|16.1|16.15|16.11|16.37|16.4|16.55|16.75
07463|100302|/equities/chutian-exp|SHANGHAICOMP||4.35|4.33|4.28|4.31|4.31|4.33|4.3|4.3|4.31|4.34|4.22|4.25|4.27|4.31|4.32|4.36|4.32|4.24|4.23|4.16|4.17|4.13|4.13|4.19|4.17|4.1|4.09|4.11|4.13|4.13|4.17|4.17|4.18|4.16|4.17|4.2|4.28|4.35|4.77||||||4.42|4.13|4.04|4.02|3.87|3.75|3.76|3.77|3.77|||3.74|3.71|3.67|3.72|3.79|3.89|3.83|3.82|3.9|4.01|4.11|4.31|4.34|4.38|4.41|4.45|4.48|4.49|4.52|4.51|4.5|4.43|4.45|4.4|4.36|4.37|4.38|4.36|4.45|4.51|4.51|4.53|4.45|4.37|4.36|4.3|4.32|4.33|4.37|4.33|4.33|4.35|4.37|4.38|4.41|4.41|4.39|4.46|4.43|4.41|4.4|4.43|4.44|4.41|4.36|4.29|4.23|4.23|4.26|4.29|4.35|4.41|4.4|4.3|4.3|4.31|4.33|4.31|4.35||4.31|4.42|4.51|4.54|4.49|4.52|4.59|4.61|4.67|4.67|4.64|4.69|4.75|4.72|4.68|4.6|4.63|4.66|4.7|4.72|4.65|4.62|4.61|4.59|4.6||||4.44|4.44|4.53|4.56|4.49|4.52|4.65|4.72|4.62|4.59|4.62|4.66|4.56|4.5|4.41|4.41|4.46|||4.4|4.42|4.48|4.49|4.29|4.3|4.27|4.33|4.29|4.39|4.38|4.31|4.3|4.21|4.18|4.11|4.08|4.13|4|3.97|3.96|3.94|3.89|3.9|3.89|3.95|3.94|4|4.02|3.91|3.97|3.9|3.87|||||||3.74|3.63|3.66|3.7|3.88|3.9|3.99|4.07|4.09|4.05|3.96|3.83|3.71|3.86|3.92|3.96|4.03|4.05|4.03|4.02|4|4.06|4.06|4.01|4.05|4.03|3.98|3.95||3.84|3.87|3.87|3.9|3.94|4.03|3.97|4.01|4.02|4.05|4.07
07464|100711|/equities/hongcheng-mach|SHANGHAICOMP||30.12|29.17|29.08|29.2|28.96|29.85|30.23|30.13|30.04|30.55|30.94|31.72|31.97|33.08|32.44|32.99|32.48|31.76|31.23|30.88|30.73|30.65|31|32.11|32.2|30.98|31.03|30.94|31.08|30.04|30.29|29.98|29.74|29.6|29.73|29.76|30.89|32.6|34.45||||||31.32|28.47|27.05|26.63|25.17|24.53|24.57|24.68|24.68|||24.52|24.78|25.54|26.58|27.36|28.31|28.43|28.29|27.98|29.03|29.56|29.32|29.12|29.18|30.7|33.52|33.62|34.46|34.05|34.1|33.52|33.35|33.66|33.71|33.73|32.98|32.9|32.38|32.27|32.85|32.63|32.56|31.98|30.88|31.61|31.86|31.28|31.93|34.11|34.25|33.43|33.02|32.29|32.75|32.45|32|32.49|32.63|32.68|32.92|33.28|32.52|32.93|33.76|33.75|32.12|33.04|33.1|32.8|33.05|33.19|33.7|35.32|35.47|35.49|37.01|37.99|38.37|39.5||39.67|39.71|40.05|39.98|38.75|38.54|38.78|38.59|39.39|39.3|38.26|37.88|38.69|39.5|39.8|40.02|40.78|41.6|41.82|41.76|42.33|42.27|42.31|42.58|42.25||||42|40.4|40.7|41.48|41.11|42.52|44.62|44.2|45.18|44.15|44.5|43.36|42.31|42.2|41.46|38.04|38.56|||38.65|37.98|37.91|37.43|37.3|37.3|36.23|36.8|35.74|36.4|36.43|36.82|37|37.08|37|36.75|38.28|37.6|37.7|38.4|38.98|39.32|38.26|37.31|37.01|36.56|36.05|36.18|36.56|35.95|35.68|36.1|34.88|||||||36.48|34.86|33.49|32.1|30.29|30.55|30.59|31.52|32.04|31.8|31.65|31.28|31.09|32.01|32.15|32.08|33.08|32.9|33.16|32.42|32.6|33.29|33.12|32.83|33.45|33.42|33.8|33.66||31.83|31.59|31.71|31.5|31.44|32.4|31.84|32.4|31.74|32.14|31.9
07465|100481|/equities/kaile|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07466|100356|/equities/mailyard|SHANGHAICOMP||5.6|5.62|5.45|5.4|5.02|5.23|5.2|5.2|5.19|5.45|5.71|6.06|6.05|5.99|6.07|6.2|6|5.74|5.72|5.59|5.8|5.65|5.62|5.8|5.27|4.89|5.08|4.92|4.6|4.32|4.31|4.44|4.37|4.56|4.55|4.65|4.83|5.02|5.49||||||5|4.68|4.52|4.33|3.97|3.99|4.28|4.32|3.93|||3.64|3.45|3.49|3.53|3.33|3.42|3.43|3.33|3.35|3.31|3.32|3.18|3.21|3.25|3.25|3.25|3.28|3.25|3.27|3.3|3.41|3.44|3.52|3.54|3.73|3.98|3.69|3.69|3.47|3.74|3.44|3.22|3.2|3|2.94|2.91|2.86|2.87|2.97|2.89|2.85|2.85|2.92|2.97|3.01|3.06|3.02|2.99|3.04|3.15|3.15|3.21|3.22|3.25|3.25|3.32|3.42|3.37|3.29|3.31|3.38|3.42|3.49|3.48|3.48|3.49|3.64|3.6|3.56||3.56|3.62|3.73|3.82|4.1|4.33|4.31|4.52|4.36|4.42|4.46|4.52|4.58|4.61|4.75|4.67|4.68|4.71|4.6|4.68|4.87|4.79|4.63|4.61|4.64||||4.66|4.53|4.42|4.37|4.24|4.13|4.15|4.25|4.39|4.45|4.3|5.01|5.17|5.22|5.26|5.33|5.26|||5.3|5.36|5.39|5.33|5.27|5.5|5.36|5.38|5.19|5.15|5.13|5.2|5.14|5.13|4.88|4.74|4.82|4.73|4.81|5.02|4.85|4.61|4.67|4.63|4.52|4.99|4.86|4.88|4.53|4.22|4.05|3.71|3.72|||||||3.5|3.67|3.83|4.5|5.02|5.05|5.47|5.88|6.04|6.06|5.82|5.66|5.5|6.19|6.22|6.22|6.37|6.36|6.42|6.46|6.39|6.29|6.27|6.29|6.51|6.36|6.4|6.5||6.15|6.07|6.03|6.1|6.24|6.33|6.28|6.29|6.33|6.36|6.39
07467|100509|/equities/sanxia-materia|SHANGHAICOMP||3.85|3.54|3.3|3.59|3.27|3.1|3.13|3.14|2.96|3.01|3.02|3.11|3.14|3.2|3.21|3.31|3.35|3.12|3.09|2.98|3.03|3.07|2.95|3.01|3.01|2.84|2.79|2.8|2.78|2.76|2.79|2.85|2.85|2.8|2.77|2.78|2.84|2.98|3.18||||||2.91|2.65|2.57|2.55|2.49|2.44|2.43|2.43|2.39|||2.4|2.41|2.41|2.41|2.41|2.41|2.42|2.41|2.43|2.44|2.45|2.41|2.38|2.38|2.4|2.36|2.37|2.38|2.41|2.43|2.45|2.46|2.47|2.46|2.45|2.5|2.51|2.49|2.49|2.51|2.52|2.53|2.52|2.46|2.44|2.44|2.42|2.41|2.44|2.44|2.48|2.49|2.52|2.51|2.55|2.57|2.53|2.47|2.47|2.5|2.51|2.56|2.59|2.58|2.55|2.54|2.56|2.56|2.53|2.58|2.6|2.65|2.66|2.65|2.62|2.64|2.67|2.68|2.66||2.69|2.7|2.74|2.76|2.84|2.9|2.95|3.02|3.08|3.19|3.26|3.06|3.08|3.07|3.14|2.98|2.95|2.94|2.92|2.92|2.97|2.98|2.98|2.94|2.96||||2.91|2.87|2.8|2.87|2.65|2.64|2.67|2.71|2.72|2.68|2.72|2.89|2.93|2.95|2.97|3|3.04|||3|2.98|2.97|2.83|2.81|2.85|2.85|2.9|2.96|2.99|2.98|2.99|2.99|2.95|2.95|2.96|2.99|3|2.9|2.87|2.85|2.83|2.88|2.92|2.89|3.04|2.96|2.96|2.83|2.81|2.83|2.74|2.85|||||||2.66|2.55|2.62|2.76|2.98|3.01|3.12|3.19|3.31|3.32|3.2|3.08|3|3.23|3.31|3.34|3.44|3.46|3.5|3.52|3.42|3.43|3.47|3.44|3.52|3.58|3.65|3.74||3.71|3.72|3.59|3.62|3.38|3.54|3.24|3.25|3.24|3.31|3.26
07468|994594|/equities/hubei-tkd-crystal-electronic-scienc|SHANGHAICOMP||16.25|15.85|15.56|15.64|15.55|16.28|16.33|16.25|15.96|16.25|16.37|16.78|16.98|17.44|17.62|16.71|16.44|16.79|15.88|15.63|15.97|15.75|15.4|15.72|15.39|15.25|15.06|15.18|15.11|15.14|14.76|14.27|14.12|14.5|14.29|14.75|15.32|16.05|15.83||||||14.39|13.08|12.59|12.6|12.28|12.1|12.59|12.65|12.57|||12.48|12.64|12.8|12.97|12.6|12.7|12.83|12.89|13.02|13.18|13.25|12.7|12.63|12.83|13.02|13.13|13.21|13.47|13.32|13.61|13.6|12.77|12.75|12.76|12.84|13.23|12.96|13.04|13.03|13.36|13.74|13.9|13.69|13.43|13.17|13.25|13.22|13.61|13.9|14.08|14.19|13.7|14.04|14.09|13.97|14|14.2|13.89|13.63|12.72|12.75|13.16|13.33|13.65|13.78|13.92|13.4|13.25|12.9|13.41|13.58|14.08|14.16|14.26|13.95|13.75|13.65|13.54|13.28||12.95|13.47|13.38|13.46|13.85|13.73|13.38|13.35|13.51|13.17|13.29|13.61|13.62|13.54|13.6|13.44|13.47|13.44|13.52|13.33|13.73|13.83|13.95|14.18|14.13||||14|14.08|13.76|13.3|13.05|12.6|12.55|12.7|12.92|12.72|12.52|13.08|13.25|13.3|13.62|13.65|13.8|||14.02|14.15|14.22|14.11|14.05|14.2|14.54|14.78|14.97|15.11|15.14|14.69|14.52|14.26|14.19|14.33|14.19|13.7|13.68|13.99|13.8|13.82|14.1|14.17|14.1|14.88|14.2|13.17|12.69|12.3|12.34|12.02|12.14|||||||11.35|10.7|10.55|10.8|11.96|12.02|12.55|13.19|13.7|13.87|13.78|13.29|13.23|14|14.52|14.35|14.58|14.76|14.93|15.22|15.23|15.23|15.48|15.63|16.09|16.2|16.49|16.43||16.35|16.12|16.08|16.18|16.15|16.17|16.22|15.89|16.03|16.15|16.34
07469|100386|/equities/xingfa-chem|SHANGHAICOMP||23.44|23.3|23|23.2|23.6|24.39|25.05|25.13|23.55|23.86|23.95|24.63|24.7|25.34|24.96|25.87|25.65|24.74|24.2|24.46|24.3|22.38|22.57|22.9|23.06|23.3|23.05|23.1|22.59|22.43|22.56|22.9|22.69|22.96|22.72|23|23.54|23.47|24.75||||||22.71|20.83|19.86|19.52|19.1|18.16|18.09|18.39|18.14|||18.33|18.69|18.82|18.82|19.09|19.2|19.47|19.81|19.9|19.52|19.07|18.67|18.64|18.49|18.4|18.51|18.07|18.13|18.44|18.44|18.2|18.35|18.74|18.79|18.35|18.45|18.13|17.89|18|18.18|18.37|19.25|18.67|18.06|18.14|17.95|17.27|17.02|17.56|17.97|18.15|18.25|18.46|18.7|18.94|19.1|19.2|18.95|18.65|18.84|18.62|18.89|19.04|19.65|19.77|19.36|19.8|19.84|19.98|19.93|20.23|20.44|21.15|21.36|21.32|21.27|21.52|21.66|21.3||21.91|21.96|21.96|21.96|21.71|22.31|23.19|22.28|22.45|22.39|22.39|22.68|23.04|23.45|23.54|23.32|23.53|23.48|23.99|23.98|24.7|24.83|24.17|24.34|22.76||||22.05|21.87|21.55|21.26|20.84|21.24|22.28|22.16|20.92|20.44|20.9|21.06|21.18|21.06|21.02|20.53|20.73|||20.41|20.09|19.29|18.45|18.32|18.42|18.37|18.37|18.63|18.69|18.74|19.03|19.31|19.24|19.26|19.5|19.94|19.99|19.89|20.17|20|19.7|19.72|19.56|18.75|18.87|18.08|17.96|17.99|18.11|18.35|17.96|17.96|||||||18.62|17.41|16.44|15.58|16.32|16.59|17.07|17.46|17.75|18.05|17.77|17.62|17.5|17.28|17.76|17.41|17.78|17.93|18.12|18.53|18.29|18.15|18.19|18.29|18.7|19.39|19.28|18.49||18.32|18.19|17.96|18.5|17.56|17.67|17.4|17.55|17.52|17.84|18.19
07470|994541|/equities/hubei-zhenhua-chemical-co-ltd|SHANGHAICOMP||13.24|12.93|12.87|12.97|13.01|13.79|13.85|13.63|13.26|13.41|13.63|14.25|13.88|14.13|13.33|13.3|13.26|13.17|13.08|12.73|13.08|13.04|12.63|12.63|12.52|12.33|12.26|12.19|12.04|11.93|11.65|11.6|11.45|11.72|11.77|12.03|12.63|12.77|13.75||||||12.66|11.62|10.99|10.96|10.51|10.2|10.29|10.4|10.23|||10.23|10.33|10.38|10.4|10.39|10.82|11.22|11.31|11.32|11.31|11.32|11.44|11.29|11.17|11.46|11.73|12.04|12.24|12.54|12.61|12.65|12.65|13|12.6|12.47|12.84|13.04|12.61|12.62|12.42|12.45|12.23|11.75|11.35|11.5|11.62|11.77|11.95|11.71|11.74|11.52|11.36|11.28|11.67|11.65|11.79|12.21|11.88|11.86|11.66|11.38|11.49|11.8|11.96|12.05|11.82|11.61|11.59|11.65|11.11|11.45|11.73|11.7|11.85|11.29|10.71|10.87|10.58|10.55||10.73|10.8|11.08|11.21|11.58|11.32|11.55|11.74|11.91|11.72|11.89|12.2|12.74|12.87|12.8|12.65|12.45|12.69|12.91|12.46|12.8|13.4|13.2|13.2|12.33||||11.48|10.52|10.59|10.94|10.86|10.85|11.51|10.98|10.7|9.83|9.87|10.15|10.13|9.29|9.63|9.74|9.61|||9.48|9.51|9.07|8.75|8.65|8.75|8.71|8.9|9.04|9.12|9.08|9.13|9.11|8.99|9.03|9.01|8.94|8.84|8.73|8.82|8.78|8.87|9.08|9.05|9.01|9.39|9.16|9.02|8.79|8.79|8.8|8.56|8.63|||||||8.37|7.73|7.74|8.07|8.59|8.5|8.72|8.95|9.15|9.29|9.14|9.04|8.98|9.55|9.8|9.63|9.92|10.02|10.01|10.12|10.04|10.06|10.11|10.2|10.44|10.46|10.42|10.43||10.21|10.12|9.78|9.79|9.85|9.99|10.02|10.03|9.93|9.85|9.96
07471|1006195|/equities/huida-sanitary-ware-co-ltd|SHANGHAICOMP||7.2|7.18|6.95|6.9|6.84|6.92|6.9|6.91|7.2|6.93|6.78|6.79|6.86|6.96|6.78|6.84|6.81|6.64|6.67|6.68|6.73|6.65|6.58|6.91|6.9|6.56|6.14|6.14|6|5.89|5.9|6.09|6.12|5.9|5.83|5.86|5.96|6.23|6.79||||||6.23|5.78|5.67|5.37|5.15|5.02|4.99|5|4.89|||4.95|4.95|4.95|4.95|4.94|5.02|5.03|4.98|5.02|5.13|5.17|5.03|5.1|5.01|5.14|5.24|5.4|5.38|5.44|5.5|5.58|5.59|5.68|5.65|5.69|5.74|5.65|5.66|5.62|5.64|5.66|5.69|5.59|5.41|5.4|5.31|5.24|5.23|5.41|5.29|5.25|5.2|5.28|5.4|5.51|5.65|5.54|5.33|5.38|5.49|5.54|5.74|5.71|5.7|5.58|5.6|5.67|5.61|5.53|5.59|5.67|5.79|5.83|5.72|5.83|5.88|5.94|5.92|5.84||5.93|5.94|6.25|6.3|6.41|6.44|6.53|6.57|6.57|6.71|6.64|6.79|6.91|6.92|7.13|7.03|7.09|6.96|6.64|6.54|6.59|6.48|6.44|6.41|6.49||||6.32|6.1|5.87|5.37|5.3|5.2|5.14|5.24|5.31|5.15|5.17|5.83|5.98|6.07|6.12|6.13|6.22|||6.23|6.23|6.17|5.97|5.95|5.96|6.03|6.11|6.17|6.23|6.17|6.13|5.99|5.95|5.85|5.87|5.81|5.8|5.71|5.75|5.65|5.6|5.78|5.91|5.86|6.27|6.15|6.09|5.77|5.52|5.56|5.15|5.1|||||||4.89|5.01|5.35|5.94|6.46|6.63|7.09|7.38|7.84|7.83|7.57|7.35|7.28|7.91|8.06|8.02|8.19|8.24|8.24|8.32|8.22|8.28|8.26|8.35|8.35|8.26|8.28|8.27||8.05|7.99|7.9|7.95|8|8.24|8.1|8.03|8.08|8.12|8.14
07472|100330|/equities/humanwell|SHANGHAICOMP||22.98|22.9|22.7|22.69|22.61|23.84|23.85|23.9|23.19|23.82|24.08|23.35|22.85|22.73|22.13|22.5|22.18|22.39|21.39|21.58|22.02|21.65|22.79|21.98|22.08|21.8|22.2|23.2|23.2|23.4|21.8|21.59|21.27|22.05|21.6|22.1|22.55|22.78|23.2||||||21.23|19.51|18.62|18.75|17.19|16.31|16.18|16.3|16.6|||16.52|17.74|17.8|18.75|19.4|19.74|20.5|20.75|20.8|20.42|20.33|20.5|20.46|20.29|19.78|19.75|20.17|20.25|19.45|19.69|19.79|20.03|20.17|20.22|20.49|20.51|20.88|20.8|20.95|20.89|20.47|20.15|19.94|19.13|19.16|18.77|18.4|18.27|18.39|18.61|18.43|18.46|18.03|17.78|17.69|17.38|16.89|16.8|16.92|17.12|17.16|16.61|17.09|17.36|17.58|17.39|17.45|17.48|17.65|17.39|17.75|18.44|18.65|18.93|18.94|18.92|19.23|19.19|19.24||19.33|19.4|19.57|19.53|19.39|19.57|19.65|19.68|19.89|19.95|19.96|20.14|20.39|20.5|20.65|20.31|20.37|20.5|20.71|20.72|20.97|21.04|20.42|20.42|20.83||||20.78|21.54|21.43|20.9|20.46|20.5|20.19|19.88|20.34|19.85|19.65|19.04|18.75|18.69|19.08|19.08|19.49|||19.8|20.09|20.06|20.08|19.68|19.68|19.75|20.1|20.29|20.73|20.24|20.64|20.27|20.04|20.64|20.77|21.06|20.56|20.26|20.67|21.45|21.85|22.25|22.12|22.09|22.87|22.06|22.12|21.47|21.56|21.91|22.08|22.35|||||||22.98|21.81|20.58|19.38|19.9|20.3|21.09|21.43|21.64|22.22|22.28|21.74|21.74|22.63|22.85|22.88|23.84|23.88|24.16|23.74|23.68|23.97|24.17|24.17|25.21|25.75|25.65|25.14||25.1|24.92|24.99|25.59|25.7|25.92|25.98|25.99|26.06|26.65|26.29
07473|953929|/equities/hunan-aihua-group-co-ltd|SHANGHAICOMP||15.2|15.09|15.06|15.15|15.21|15.93|15.94|15.9|15.23|15.13|15.39|15.66|15.79|16.11|15.97|15.87|15.6|15.8|14.8|14.35|14.56|14.65|14.33|14.53|14.48|14.43|14.04|14.03|13.98|14.17|14.18|13.8|13.7|14|14.07|14.28|14.79|15.52|16.63||||||15.2|13.94|13.36|13.2|12.51|12.16|12.09|12.17|11.91|||12.17|12.32|12.22|12.22|12.24|12.49|12.58|12.43|12.33|12.27|12.14|11.86|11.62|11.51|11.57|11.36|11.56|11.6|11.63|11.91|12.21|12.38|12.45|12.42|12.75|13.06|12.99|12.95|12.9|13.13|13.38|13.63|13.49|13.11|13.2|13.22|13.03|13.29|13.43|13.72|13.8|13.39|13.86|13.54|13.55|13.57|13.59|13.42|13.24|13.13|13.25|13.65|13.79|13.8|14.13|14.38|14|14.04|13.67|14.25|14.49|14.83|14.86|15.22|14.49|14.16|14.18|14.14|13.94||13.82|14.19|14.31|14.24|14.48|14.51|14.26|14.3|14.5|14.41|14.82|15.09|15.16|15.04|15.17|14.75|14.65|14.68|14.73|14.7|15.27|15.25|15.4|15.38|15.27||||15.38|15.8|15.28|15.12|14.84|15.28|16.24|16.22|16.58|16.04|16.07|16.69|16.9|16.98|16.99|17.03|17.34|||17.53|17.63|17.71|16.88|16.82|16.78|17.16|17.58|18.12|18.35|18.32|18.32|18.3|17.81|17.96|18.18|17.88|17.71|17.51|17.72|17.85|18.08|18.18|17.97|17.35|17.97|17.73|17.49|17.04|16.97|17.06|16.58|16.85|||||||16.61|16.09|15.22|15|16.2|16.37|17.06|17.57|18.4|18.51|18.37|17.89|17.75|18.78|19.09|19.1|19.69|19.97|20.08|20.14|20.32|20.05|20.29|20.49|21.12|21.32|21.49|21.8||21.75|21.2|21.05|21.3|21.45|21.53|21.6|21.85|21.79|22.04|22.38
07474|994623|/equities/hunan-baili-engineering-sci---tech|SHANGHAICOMP||3.07|2.92|2.79|2.82|2.87|3|2.9|2.76|2.63|2.89|3.06|3.25|3.54|3.39|3.23|3.08|2.93|3.07|2.94|2.8|2.67|2.54|2.42|2.3|2.19|2.18|2.21|2.1|2|1.95|1.95|1.95|1.9|1.81|1.74|1.76|1.75|1.86|2.03||||||1.94|1.9|1.89|1.86|1.83|1.88|1.89|1.92|1.94|||2.22|2.11|2.01|1.91|1.93|1.9|1.86|1.85|1.93|1.84|1.8|1.78|1.79|1.72|1.69|1.76|1.69|1.62|1.65|1.66|1.7|1.7|1.8|1.76|1.87|1.95|1.86|1.78|1.71|1.73|1.77|1.75|1.78|1.78|1.74|1.73|1.78|1.78|1.88|1.79|1.77|1.69|1.61|1.53|1.49|1.48|1.44|1.42|1.5|1.55|1.58|1.63|1.63|1.58|1.52|1.51|1.62|1.59|1.7|1.7|1.75|1.78|1.75|1.72|1.7|1.79|1.7|1.62|1.54||1.47|1.44|1.47|1.4|1.47|1.55|1.63|1.72|1.83|1.99|2|2.1|2.21|2.33|2.45|2.58|2.72|2.86|3.01|3.17|3.34|3.52|3.71|3.9|4.11|||||4.38|4.31|4.38|4.15|4.09|4.11|4.29|4.42|4.42|4.41|5.23|5.43|5.51|5.73|5.88|5.96|||6.2|6.18|5.97|6.06|6.28|5.98|6.05|6.19|6.4|6.67|6.12|6.16|5.94|5.97|6.46|5.98|5.8|5.57|5.36|5.51|5.47|5.55|5.8|6.04|5.9|6.35|6.18|6.03|5.83|5.5|5.44|5.14|5|||||||4.96|5.05|5.33|5.98|7|7.64|8.54|8.75|9.1|9.21|9.25|9.27|9.22|9.02|8.72|8.06|8.49|8.65|9|8.85|8.88|9|9.1|8.63|8.93|9.07|9|9.05||8.89|8.91|8.68|8.73|8.85|9.06|9.08|8.85|8.9|8.79|8.85
07475|100997|/equities/hunan-chendian|SHANGHAICOMP||7.14|7.21|7.12|7.24|7.44|7.64|7.06|6.99|7.02|7.23|6.77|6.9|6.99|7.05|6.96|6.94|6.9|6.77|6.78|6.72|6.91|7.02|6.9|6.98|6.91|6.63|6.5|6.51|6.41|6.38|6.42|6.44|6.53|6.55|6.25|6.27|6.29|6.43|6.94||||||6.37|5.85|5.7|5.8|5.41|5.28|5.26|5.27|5.15|||5.17|5.19|5.15|5.14|5.09|5.16|5.14|5.13|5.17|5.27|5.27|5.19|5.22|5.18|5.22|5.26|5.26|5.25|5.44|5.45|5.62|5.72|5.97|5.79|5.85|5.73|6.1|5.85|5.33|5.42|5.47|5.51|5.43|5.34|5.3|5.24|5.2|5.23|5.3|5.26|5.18|5.18|5.29|5.42|5.57|5.65|5.58|5.43|5.54|5.37|5.4|5.57|5.63|5.65|5.63|5.61|5.47|5.49|5.43|5.61|5.59|5.77|5.92|5.92|5.95|6.14|6.17|6.33|6.05||5.87|6.2|6.35|6.58|6.41|7.26|8.87|8.06|7.33|6.66|6.05|5.72|5.76|5.78|5.84|5.73|5.7|5.88|5.95|6.05|5.99|5.65|5.69|5.5|5.49||||5.39|5.34|5.2|5.14|5.03|4.95|4.97|5.03|5.11|5.09|5.21|5.55|5.68|5.71|5.69|5.72|5.72|||5.58|5.59|5.54|5.6|5.4|5.71|5.66|5.96|5.6|5.62|5.56|5.57|5.54|5.41|5.37|5.31|5.37|5.3|5.2|5.23|5.12|5.02|5.1|5.15|5.06|5.42|5.3|5.26|5.15|5.03|5.04|4.85|4.9|||||||4.66|4.72|4.84|5.16|5.58|5.73|6.13|6.25|6.38|6.39|6.1|5.85|5.81|6.19|6.3|6.51|6.63|6.68|6.73|6.73|6.66|6.68|6.68|6.73|6.8|6.78|6.77|6.73||6.54|6.52|6.41|6.39|6.45|6.55|6.57|6.64|6.62|6.75|6.79
07476|100646|/equities/copote-tech|SHANGHAICOMP||16.53|16.43|16|16.15|16.18|16.6|16.4|16.35|15.65|16.58|17.21|17.48|17.81|19.03|18.37|17.58|17.07|17.15|17.39|16.69|17.88|18.43|17.39|17.71|18.28|16.86|16.27|15.99|15.73|15.85|15.4|15.35|15.15|15.32|15.01|14.86|15.35|15.9|17||||||15.58|14.37|13.75|13.51|13.13|13.08|13.1|12.83|12.52|||12.75|12.48|12.27|12.3|12.49|12.29|12.18|12.03|11.97|11.97|12.06|11.67|11.62|11.58|11.64|11.75|11.93|12.03|12.14|12.33|12.24|12.23|12.22|12.03|12.14|12.55|12.56|12.81|12.81|13.05|12.95|13.06|12.89|12.54|12.3|12.05|11.93|12.09|12.3|12.28|12.07|11.53|11.86|11.88|12.41|12.83|12.76|12.72|13.32|16.12|14.65|13.32|12.35|12.52|12.03|12.23|12.22|12.15|12.07|12.42|12.29|12.82|13.25|12.84|12.25|12.12|12.26|12.19|12.02||11.82|12.34|12.52|12.88|13.15|13.11|12.95|13.1|13.11|13.24|13.36|13.8|13.8|13.96|14|13.77|13.7|13.77|14.2|13.6|14.18|14.1|14.16|14.2|14.45||||14.29|14.29|14.08|13.76|13.51|13.15|12.85|13.17|13.39|13.21|13.23|14.17|14.27|14.27|14.39|14.63|15.11|||15.71|16.35|15.88|15.3|15.41|15.57|15.88|16.65|16.85|16.85|16.62|17.03|16.08|15.35|15.4|15.9|15.39|15.05|14.88|15.18|15.03|14.97|15.32|15.18|14.91|16.11|16.37|15.3|15.4|14.21|13.82|13.35|12.95|||||||12.2|12.04|12.69|14.28|15.27|15.52|16.18|16.2|17.39|16.4|16.2|15.07|14.06|15.05|15.28|15.42|15.83|15.98|16.05|16.42|16.32|16.35|16.48|16.7|17.14|17.2|17.39|17.85||17.43|16.9|16.75|17.52|19.6|22.68|22.29|21.66|21.74|21.34|20.03
07477|100634|/equities/corun-new-ener|SHANGHAICOMP||4.78|4.9|4.78|5.15|4.99|4.77|4.78|4.73|4.59|4.62|4.69|4.85|4.92|5.05|4.98|5.08|4.64|4.52|4.41|4.3|4.34|4.34|4.26|4.42|4.34|4.32|4.13|4.17|3.99|3.99|3.96|3.86|3.87|3.95|3.94|4.1|4.3|4.48|4.52||||||4.11|3.76|3.56|3.53|3.4|3.25|3.24|3.27|3.15|||3.25|3.33|3.34|3.37|3.51|3.3|3.33|3.34|3.3|3.38|3.4|3.34|3.24|3.27|3.31|3.21|3.32|3.34|3.41|3.5|3.57|3.58|3.59|3.57|3.58|3.69|3.7|3.68|3.68|3.75|3.75|3.77|3.75|3.53|3.56|3.57|3.53|3.54|3.65|3.66|3.65|3.64|3.66|3.66|3.71|3.74|3.75|3.67|3.64|3.72|3.73|3.79|3.82|3.8|3.84|3.86|3.86|3.87|3.82|3.88|4|4.14|4.25|4.19|4.15|4.1|4.1|4.09|4.04||4.09|4.22|4.3|4.27|4.41|4.47|4.51|4.59|4.72|4.8|4.87|4.7|4.61|4.65|4.73|4.63|4.52|4.57|4.64|4.84|5.08|4.72|4.43|4.46|4.49||||4.51|4.37|3.97|3.91|3.83|3.84|3.85|3.94|4.02|3.91|3.9|4.23|4.34|4.41|4.49|4.52|4.53|||4.54|4.53|4.35|4.18|4.17|4.28|4.28|4.38|4.44|4.52|4.52|4.61|4.42|4.33|4.35|4.33|4.36|4.3|4.18|4.28|4.29|4.23|4.33|4.33|4.2|4.39|4.19|4.2|4.02|3.95|4.04|3.8|3.89|||||||3.96|3.62|3.39|3.52|3.78|3.87|4.07|4.28|4.47|4.51|4.48|4.44|4.41|4.54|4.84|4.76|4.96|4.89|4.9|4.95|4.85|4.73|4.71|4.75|4.89|4.85|4.89|4.93||4.94|4.9|4.64|4.67|4.76|4.79|4.73|4.68|4.71|4.79|4.9
07478|942836|/equities/fangsheng-phara|SHANGHAICOMP||11.5|11.05|11.06|11.18|10.9|11.37|11.58|11.59|11.31|11.53|11.83|12|12.32|12.58|12.5|12.63|12.5|12.43|12.42|12.52|12.38|12.27|12.63|13.45|13.13|12.69|12.85|13.25|13.58|13.12|12.86|12.86|12.85|12.83|12.7|13.11|12.92|12.87|13.22||||||12.02|10.97|10.57|10.6|10.16|10.02|10.2|10.24|9.99|||10.2|10.88|10.91|11.57|11.69|12.01|12|12.07|12.17|12|11.87|11.75|11.29|11.31|11.08|11.05|11.11|11.02|11|11.46|11.4|11.3|11.41|11.41|11.5|11.35|11.35|11.18|11.13|11.18|11.18|11.04|11.16|10.68|11.01|11.17|11.22|11.34|11.35|11.5|11.57|11.5|11.58|11.07|10.93|11|10.79|10.58|10.61|11.02|11.05|10.38|10.41|10.58|10.57|10.46|10.48|10.55|10.35|10.47|10.63|10.85|10.93|11.03|11.05|11|11.26|11.32|11.27||11.19|11.39|11.67|11.78|11.97|11.89|11.92|11.95|12.02|12.05|12.08|11.97|12.42|12.63|12.45|12.22|12.39|13.09|12.95|12.64|12.91|12.97|12.29|12.42|12.28||||11.92|11.58|11.69|11.65|11.62|11.45|11.58|10.97|10.73|10.62|10.79|10.79|10.89|11.11|11.31|11.19|10.9|||11.18|11.17|11.4|11.29|11.04|11.32|11.25|11.13|11.39|11.5|11.55|11.94|11.88|11.45|11.57|11.4|11.8|11.18|10.46|10.35|10.6|10.89|11|10.17|9.56|10.25|9.78|9.62|9.52|9.53|9.54|9.69|9.45|||||||9.32|8.76|8.21|7.99|8.76|8.76|9.25|9.75|10.08|10.08|9.92|9.72|9.77|10.6|10.77|10.94|11.39|11.27|11.27|11.04|11.1|11.44|11.03|11.18|11.53|11.54|11.6|11.52||10.97|10.46|10.58|10.84|10.92|11.22|10.87|11.04|11.29|11.55|11.16
07479|100844|/equities/hunan-haili|SHANGHAICOMP||6.29|6.33|6.28|6.51|6.3|6.5|6.19|6.16|5.93|6.02|6.08|6.2|6.21|6.28|6.23|6.27|6.23|6.25|6.29|6.3|6.48|6.4|6.19|6.5|6.15|5.72|5.47|5.43|5.35|5.35|5.36|5.4|5.39|5.44|5.45|5.51|5.62|5.8|6.26||||||5.75|5.31|5.19|5.28|4.95|4.86|4.85|4.85|4.7|||4.75|4.78|4.74|4.71|4.73|4.72|4.69|4.74|4.73|4.69|4.65|4.55|4.6|4.7|4.41|4.26|4.31|4.35|4.45|4.43|4.45|4.47|4.48|4.47|4.45|4.49|4.46|4.44|4.42|4.46|4.46|4.47|4.42|4.3|4.32|4.29|4.26|4.31|4.41|4.4|4.39|4.39|4.43|4.41|4.49|4.56|4.53|4.47|4.54|4.62|4.61|4.71|4.74|4.73|4.68|4.68|4.68|4.66|4.59|4.79|4.86|4.94|4.85|4.79|4.77|4.79|4.86|4.84|4.88||4.9|4.92|5.02|5.06|5.26|5.32|5.34|5.31|5.32|5.33|5.37|5.45|5.51|5.64|5.69|5.7|5.75|5.75|5.75|5.81|5.94|5.99|6.1|5.94|5.92||||5.73|5.87|5.79|5.81|5.68|5.66|5.77|5.83|5.84|5.79|5.9|6.15|6.2|6.22|6.19|6.18|6.12|||6.12|6.08|6.08|5.89|5.87|5.9|5.9|6.02|6.08|6.09|6.02|6.04|5.93|5.87|5.85|5.84|5.81|5.77|5.73|5.7|5.69|5.79|5.8|5.76|5.72|5.93|5.82|5.83|5.71|5.57|5.64|5.5|5.6|||||||5.32|5.04|5.09|5.19|5.57|5.63|5.91|6.05|6.23|6.31|6.17|5.91|5.85|6.27|6.43|6.48|6.69|6.74|6.75|6.94|6.69|6.74|6.67|6.6|6.73|6.76|6.72|6.72||6.58|6.54|6.29|6.37|6.36|6.48|6.49|6.48|6.55|6.63|6.98
07480|1162046|/equities/hunan-heshun-petroleum|SHANGHAICOMP||14.73|14.62|14.6|15.19|15.44|16.5|17.14|16.41|15.1|15.61|15.3|14.3|14.18|14.03|13.89|14.3|14.23|13.84|13.32|13.11|13.29|13.31|13.34|13.7|13.65|13.21|13.09|13.3|13.04|12.9|12.93|12.9|12.86|13.23|13.5|14.49|13.78|14.65|15.31||||||13.92|12.79|12.22|12.02|11.58|11.08|11.35|11.18|10.94|||11.17|11.3|11.3|11.45|11.4|11.55|11.7|11.7|11.95|12.13|12.19|11.6|11.6|11.7|11.42|11.24|11.43|11.47|11.8|11.95|12.14|12.16|12.22|12.86|12.26|12.47|12.4|12.37|12.35|12.54|12.37|12.49|12.24|11.89|11.85|11.71|11.59|11.65|12.05|11.94|11.91|12.03|12.11|12.06|12.33|12.59|12.36|11.98|11.95|12.31|12.41|13.1|13.25|13.19|12.96|13.13|13.29|13.16|13.01|13.01|13.36|13.73|14.05|13.66|13.51|13.6|13.92|13.82|13.5||14|14.67|13.62|13.89|14.34|14.33|14.45|14.54|14.5|14.74|14.94|15.28|15.7|16.15|16.74|15.54|15.55|15.69|15.44|15.83|17.19|16.87|17.26|17.26|16.97||||17.18|16.88|17.14|17.31|17.92|16.86|16.9|16.96|15.97|15.75|15.82|17.28|17.65|17.3|17.3|17.65|18.08|||18.6|18.53|17.51|17.29|16.83|17.09|17.55|18.39|18.88|19.28|19.25|19.58|19.15|18.88|18.95|18.47|18.28|18.56|18.22|18.68|18.28|18.15|18.79|19.6|18.55|19.93|19.69|19.6|18.58|17.99|17.59|16.7|16.11|||||||15.31|15.43|16.31|18.22|19.8|19.95|20.69|21.31|22.6|22.68|22.32|21.7|21.64|22.79|23.01|23.49|24|23.92|23.99|24.49|24.25|24.98|25.01|25.29|25.84|26.28|26.39|26.43||26.18|27.35|27.15|27|27.49|28.76|27.58|29.1|28.39|28.26|28.34
07481|100392|/equities/huasheng|SHANGHAICOMP||5.87|5.76|5.29|5.19|5.06|5.06|4.91|4.82|4.68|5.04|4.75|4.95|5.01|5.13|4.9|4.95|4.93|4.85|4.89|4.66|4.96|4.88|4.87|5.19|5.19|5.07|4.84|5.39|5.18|4.79|4.74|4.45|4.47|4.23|4.3|4.35|4.27|4.49|4.87||||||4.49|4.16|4.17|4.17|3.98|4.15|3.98|3.77|3.67|||3.92|3.72|3.84|4.18|3.8|3.61|3.97|3.7|3.38|3.62|3.62|3.29|3.04|3.04|3.03|2.98|3.03|3.06|3.11|3.12|3.15|3.16|3.17|3.16|3.19|3.35|3.26|3.2|3.2|3.17|3.21|3.18|3.16|3.03|3|2.94|2.86|2.92|3.01|3|2.85|2.82|2.96|2.94|3|3.05|2.99|2.91|2.99|3.08|3.16|3.18|3.21|3.18|3.14|3.17|3.21|3.18|3.11|3.14|3.18|3.26|3.32|3.3|3.29|3.27|3.37|3.35|3.27||3.29|3.37|3.45|3.56|3.72|3.73|3.75|3.82|3.87|3.84|3.83|3.91|3.96|4.01|4.07|4.02|3.99|3.97|3.93|3.87|4.02|4.01|4.01|4.04|4.03||||4.03|4.02|3.96|3.92|3.87|3.79|3.78|3.86|3.92|3.89|3.94|4.3|4.38|4.35|4.56|4.56|4.63|||5.11|5.27|5.19|4.81|4.98|4.64|4.5|4.88|4.64|4.5|4.46|4.41|4.33|4.22|4.18|4.22|4.19|4.11|4.08|4.08|4.01|3.97|4.1|4.1|4.03|4.43|4.27|4.27|4.12|3.95|4.08|3.73|3.69|||||||3.55|3.61|3.68|4.08|4.36|4.43|4.6|4.68|5.15|5.54|5.77|6.3|7.22|7.22|6.56|5.96|5.42|5|5.03|5.07|5.04|5.05|5.08|5.06|5.21|5.14|5.08|5.09||4.96|4.83|4.83|4.91|5.13|5.34|5.3|5.4|5.46|5.65|5.59
07482|101001|/equities/new-wellful|SHANGHAICOMP||6.6|6.52|6.44|6.47|6.5|6.56|6.61|6.47|6.4|6.56|6.71|6.92|6.93|7.1|6.85|7.1|7.06|6.79|6.54|6.43|6.5|6.46|6.49|6.63|6.62|6.4|6.41|6.55|6.45|6.38|6.28|6.28|6.38|6.36|6.34|6.45|6.62|6.64|7.27||||||6.62|6.03|5.68|5.57|5.38|5.22|5.29|5.33|5.22|||5.29|5.38|5.36|5.42|5.4|5.51|5.52|5.56|5.53|5.62|5.63|5.46|5.46|5.58|5.62|5.61|5.78|5.83|5.98|6.04|6.31|6.53|6.53|6.74|6.45|6.36|6.39|6.4|6.47|6.54|6.47|6.22|6.12|5.97|5.81|5.83|5.87|6.11|6.33|6.37|6.39|6.5|6.58|6.65|6.6|6.56|6.74|6.68|6.85|7.07|7.08|7.28|7.42|7.51|7.54|7.32|7.56|7.69|8.17|8.4|8.64|8.53|8.6|8.93|8.69|8.72|9.1|9.36|9.25||9.1|9.35|9.6|9.69|9.77|9.53|9.83|9.97|10.28|10.36|10.27|9.75|9.76|9.97|9.43|8.95|8.9|9.07|9.22|9.2|9.27|9.13|9.38|8.95|8.95||||9.2|8.94|8.8|8.7|8.73|8.85|8.92|8.37|8.59|8.67|9.07|9.14|9.49|9.76|10.07|10.08|10.28|||9.94|9.88|10.03|9.61|9.27|9.64|9.92|9.95|10.33|10.55|10.01|9.94|9.45|9.18|8.99|9.24|9.26|9.28|9.5|9.89|9.53|9.55|9.42|9.57|9.71|10.2|10.41|10.05|9.69|9.64|9.8|9.55|9.3|||||||9.3|9.13|9.03|9.69|10.07|9.98|10.09|11.06|10.8|10.78|10.35|10.16|10.22|10.57|11.17|11.27|11.24|11.4|11.1|11.37|11.3|10.45|10.11|10.03|10.47|10.59|10.65|10.45||11.01|11.39|11.7|11.41|11.62|11.98|11.69|11.88|12.13|12.4|12.05
07483|994557|/equities/hunan-oil-pump-co-ltd|SHANGHAICOMP||27|25.9|25.93|26.44|27.02|25.53|24.6|24.08|23.85|24.15|25.15|26.56|25.4|24.65|24.57|23.68|23.22|23.3|22.51|20.84|22.22|22.54|22.35|21.15|21.29|20.18|20.36|18.69|18.79|19.18|19.18|19.2|18.08|18.3|17.7|17.76|18.12|18.45|19.58||||||17.97|16.63|15.87|15.94|15.57|15.28|15.47|15.5|15.22|||15.16|15.45|15.43|15.35|15.49|15.82|15.74|15.65|15.34|15.3|15.2|14.56|14.35|14.35|14.4|14.26|14.47|14.56|14.78|14.9|14.88|14.72|14.83|14.75|14.86|15.05|14.97|15.13|15.25|15.56|15.85|16.02|15.48|15.16|15.28|15.17|15.14|15.66|16.05|16.16|15.86|15.55|16.03|16.12|16.57|16.64|16.9|16.96|16.34|16.31|16.31|16.6|16.88|17.57|16.36|16.3|16.43|16.49|16.39|16.6|16.91|17.45|17.76|17.76|17.8|16.57|16.81|16.76|16.57||16.54|17.05|17.78|17.64|18.41|19.55|20.39|18.9|17.77|17.88|17.3|17.31|17.52|17.36|17.78|17.42|17.1|17.18|17.24|17.6|18.14|18.09|18.08|18.5|18.23||||18.25|18.29|18.38|17.76|17.43|16.74|17.02|16.72|17.35|17.38|16.72|17.29|17.11|17.32|17.55|17.62|18.9|||17.75|18.23|17.83|18.3|18.4|17.45|17.63|18.58|18.2|17.91|17.27|17.08|17.14|17.29|16.52|17.25|16.15|15.95|15.82|15.33|15.12|15.11|15.27|15.23|14.79|15.55|15.37|15.25|14.42|14|14.14|13.65|13.94|||||||13|12.34|12.2|12.75|14.04|14.13|14.77|15.26|15.54|15.83|15.68|15.26|14.99|16|16.39|16.38|16.76|16.88|16.86|17.76|17.2|16.72|16.9|16.87|17.39|17.4|17.68|17.8||17.58|17.4|17.16|17.38|17.47|17.66|17.78|17.96|17.76|18.12|18.07
07484|100715|/equities/hundsun-tech|SHANGHAICOMP||31.7|30.8|28.98|28.79|29.18|30.78|31.1|31.29|30.25|30.58|32.15|33.16|34.19|37.3|34.83|33.79|32.88|32.06|29.15|26.55|27.15|27.53|26.11|27.09|26.65|26.83|27.08|27.94|27.95|28.67|28.34|26.5|26.44|27.3|25.52|25.22|28.12|27.68|25.16||||||22.87|20.79|19.01|18.38|17.62|16.71|16.68|16.56|16.07|||16.3|16.5|16.39|16.43|16.16|16.56|16.44|16.33|16.2|16.38|16.54|15.93|15.59|15.55|16.02|15.82|15.97|16.09|16.45|16.68|16.68|16.9|16.91|16.88|17.02|17.43|17.54|17.79|17.96|18.23|18.28|18.38|18.4|17.41|17.49|17.68|17.68|17.39|17.81|18|17.62|17.09|17.08|16.88|16.76|16.91|17|16.78|16.66|16.79|16.89|17.25|17.38|17.74|17.66|18.18|18.26|18.18|17.78|18.13|18.3|18.93|19.47|19.59|19.5|19.54|19.44|19.53|19.49||19.67|20|20.22|19.85|20.05|20.28|20.12|20.3|20.32|20.37|20.95|21.43|21.5|21.73|22|21.29|21.13|20.96|21.02|21.37|21.43|21.47|21.14|21.49|21.77||||21.8|22.47|21.58|21.44|20.79|20.79|20.75|20.83|21.55|21.1|21.38|21.38|21.06|21.2|21.46|21.68|22.07|||23.08|23.22|23.28|22.74|22.93|23.4|24.03|25.26|25.4|26.3|25.2|25.06|24.98|24.15|24.41|24.9|24.54|24.26|24.37|24.29|24.47|24.73|25.55|25.4|24.63|25.24|24.38|23.66|23.31|23.26|23.45|22.13|22.44|||||||21.79|21.36|20.76|20.04|21.42|21.66|22.1|22.96|24.3|24.73|24.86|24.75|24.06|24.27|24.49|24.61|24.55|24.68|24.99|25.07|25.12|25.1|25.48|25.76|26.29|27.05|28.17|29.2||29.05|28.88|27.2|27.57|28|28.13|28.13|28.62|28.81|29.18|29.36
07485|100582|/equities/zj-haiyue|SHANGHAICOMP||3.17|3.2|3.2|3.29|3.29|3.37|3.34|3.41|3.31|3.38|3.45|3.49|3.47|3.69|3.52|3.47|3.3|3.17|3.13|3.05|3.06|3.08|3.12|3.17|3.12|3.02|3.04|3|2.91|2.8|2.73|2.76|2.75|2.74|2.77|2.83|2.86|3|3.1||||||2.95|2.83|2.75|2.7|2.62|2.6|2.63|2.6|2.58|||2.63|2.67|2.63|2.64|2.63|2.63|2.64|2.68|2.71|2.68|2.67|2.68|2.91|2.77|2.64|2.57|2.62|2.62|2.58|2.59|2.6|2.62|2.66|2.63|2.62|2.68|2.67|2.69|2.66|2.72|2.77|2.8|2.74|2.74|2.78|2.76|2.64|2.74|2.87|2.84|2.74|2.68|2.72|2.69|2.69|2.63|2.5|2.48|2.54|2.66|2.57|2.52|2.49|2.4|2.29|2.56|2.58|2.48|2.47|2.54|2.66|2.71|2.74|2.61|2.56|2.58|2.56|2.44|2.32||2.27|2.27|2.37|2.33|2.5|2.57|2.58|2.69|2.83|3|2.97|2.87|2.93|3.03|3.12|3.14|3.19|3.16|3.08|2.93|3.25|3.28|3.3|3.33|3.3||||3.42|3.37|3.42|3.5|3.65|3.84||4.09|4.52|4.62|4.7|5.05|5.27|5.5|5.55|5.84|6.02|||6.08|6.06|5.95|5.87|5.75|5.57|5.64|5.64|5.94|5.92|5.98|6.03|5.82|5.7|5.63|5.6|5.56|5.61|5.39|5.37|5.4|5.37|5.11|4.92|4.93|5.16|5.15|5.12|5.1|5|5.06|4.97|4.9|||||||4.74|4.79|4.75|4.96|5.6|5.39|5.67|6.15|6.26|6.32|6.29|6.17|6.13|6.23|6.29|6.33|6.48|6.58|6.47|6.44|6.23|6.22|6.15|6.21|6.27|6.4|6.37|6.39||6.26|6.15|5.99|5.93|5.88|6.3|6.23|6.19|6.16|6.31|6.03
07486|1031226|/equities/hylink-digital-solution|SHANGHAICOMP||13.45|13.56|13.45|13.81|13.88|13.47|14.85|13.73|13.23|13.9|13.98|13.96|14|13.24|12.46|12|11.86|11.78|11.44|11.42|11.11|11.53|11.98|11.75|11.8|10.98|10.68|11.88|11.5|11|11.06|10.9|10.16|10.5|10.34|10.1|10.2|10.7|11.58||||||10.58|9.83|9.5|9.87|9|8.98|9.18|9.2|9.25|||10.12|9.96|9.05|8.25|8.18|8.34|8.29|8.24|8.72|8.19|8.12|7.77|7.85|7.86|8.02|7.94|8.37|8.59|8.81|8.24|8.26|8.35|8.14|8.02|8.1|8.33|8.34|8.56|8.44|8.67|8.78|8.83|8.9|8.67|8.73|9.13|8.65|8.45|8.38|8.49|8.57|7.9|8.24|8.05|8.26|8.4|8.23|8.34|8.59|9.11|8.84|8.88|9.17|9.58|9.51|10.86|9.97|9.06|8.45|8.46|8.8|9.69|9.26|8.42|7.8|8.02|8.18|7.99|7.72||7.62|7.89|7.91|8.12|8.38|8.41|8.39|8.45|8.57|8.7|8.81|9.3|9.04|9.02|9.1|9.22|9.12|9.16|9.28|9.3|9.87|10.06|9.85|9.75|9.53||||9.66|9.44|9.08|8.94|8.79|8.66|8.54|8.79|9.02|8.81|8.88|9.63|9.95|10.13|9.93|9.89|9.96|||10.35|10.8|10.62|10.54|10.73|11.56|11.84|13.85|12.89|11.9|11.65|11.45|11.27|11.28|12.01|12.57|12.16|12.11|12.35|12.34|12.2|12.46|12.79|13.48|16.1|15.35|13.95|12.68|11.53|10.48|9.53|8.66|7.87|||||||7.3|7.68|7.9|8.76|11.21|10.51|11.68|10.99|10.58|10.87|10.73|9.94|9.96|10.55|10.69|10.55|10.83|11.05|11.06|11.24|11.2|11.17|11.54|11.52|11.52|11.7|11.85|12.19||12.49|11.83|12.63|13.89|15.86|16.35|16.47|16.06|15.41|14.55|14
07487|1056000|/equities/ikd-a|SHANGHAICOMP||16.25|15.94|15.65|16.2|16.4|16.58|16.45|15.35|15.43|15.62|15.84|16.11|16.05|16.81|16.12|15.68|15.55|16.54|16.39|16.48|15.98|15.65|15.48|14.6|14.69|14.91|14.48|14.19|14.15|14.25|14.26|13.49|13.45|14.06|14.05|14.82|15.43|15.99|17.11||||||15.69|14.47|13.63|13.1|12.77|12.89|13.04|13.03|12.63|||12.97|13.42|13.28|13.29|13.48|13.96|13.96|13.28|13.23|12.73|12.5|12.36|11.84|11.92|12.09|11.87|11.9|12.09|12.41|12.57|12.6|12.8|12.69|12.8|12.77|13.13|13|13.03|13.19|13.4|13.3|13.92|13.85|13.2|13.56|13.58|13.18|13.52|14.21|14.65|14.04|13.84|13.99|14.1|14.34|14.43|14.47|14.43|13.88|13.81|13.83|14.24|14.46|14.88|15|15.22|15.48|15.5|15.86|15.9|16.14|16.31|17.1|17.05|17.01|16.96|17.07|17.22|16.9||17.6|17.62|17.92|17.3|17.45|17.75|17.46|17.55|17.48|17.74|18.19|18.2|18.46|18.52|18.62|18.58|18.84|19.45|19.48|19.36|19.37|19.34|19.4|19.45|20.06||||19.83|19.98|18.77|18.98|18.93|18.1|18.12|18.6|19.02|18.78|18.65|19.06|19.18|18.98|19.07|19.14|19.23|||19.28|19.55|19.75|19.4|19.27|19.52|19.73|19.62|19.65|19.96|19.86|19.95|20.66|20.51|20.68|20.8|20.91|20.91|20.16|20.69|20.75|20.56|20.51|20.69|20.61|21.24|21.55|21.79|20.41|20.19|20.57|20.13|21.19|||||||21.9|21.13|20.15|18.79|19.48|19.8|19.33|19.33|19.4|20.17|20.2|20.24|18.58|19.22|19.36|19.62|20.23|20.49|20.44|20.53|20.2|20.18|20.56|20.51|21.48|21.65|21.66|22.17||22.04|21.8|21.25|21.16|21|20.85|21.1|21.59|21.71|22.01|22.29
07488|101082|/equities/industrial-sec|SHANGHAICOMP||6.59|6.44|6.42|6.38|6.32|6.59|6.62|6.58|6.55|6.6|6.77|6.84|6.84|7.04|7.05|7.4|7.31|7.07|6.92|6.64|6.59|6.66|6.54|6.88|6.42|6.45|6.38|6.48|6.4|6.42|6.71|6.32|6.29|6.34|6.38|6.53|6.94|7.49|7.5||||||6.82|6.2|5.81|5.69|5.45|5.25|5.24|5.22|5.14|||5.17|5.14|5.12|5.16|5.21|5.27|5.17|5.16|5.18|5.17|5.21|5.16|5.15|5.13|5.14|5.1|5.09|5.13|5.27|5.28|5.29|5.33|5.29|5.28|5.26|5.35|5.37|5.35|5.41|5.44|5.47|5.49|5.52|5.29|5.27|5.28|5.18|5.16|5.24|5.25|5.22|5.19|5.15|5.05|5|5.02|5|4.97|4.92|5.01|5.05|5.08|5.08|5.08|5.06|5.17|5.15|5.18|5.24|5.27|5.26|5.27|5.3|5.3|5.28|5.32|5.22|5.23|5.25||5.26|5.33|5.36|5.37|5.37|5.4|5.38|5.42|5.43|5.43|5.49|5.57|5.6|5.61|5.67|5.58|5.58|5.7|5.68|5.66|5.63|5.59|5.58|5.6|5.69||||5.73|5.83|5.73|5.49|5.49|5.5|5.52|5.52|5.55|5.44|5.45|5.48|5.42|5.46|5.51|5.53|5.51|||5.59|5.61|5.56|5.45|5.49|5.51|5.54|5.62|5.75|5.81|5.78|5.84|5.88|5.73|5.77|5.81|5.84|5.8|5.78|5.86|5.84|5.83|5.86|5.86|5.82|5.92|5.78|5.78|5.8|5.77|5.81|5.67|5.65|||||||5.67|5.59|5.5|5.33|5.48|5.52|5.54|5.63|5.66|5.68|5.68|5.63|5.43|5.5|5.48|5.51|5.49|5.46|5.48|5.59|5.59|5.6|5.66|5.72|5.81|5.83|5.84|5.88||5.92|5.89|5.76|5.77|5.8|5.83|5.8|5.91|5.94|5.99|6.03
07489|100742|/equities/inesa-electron|SHANGHAICOMP||15.15|14.98|14.62|14.78|15.1|15.98|16|16.2|15.15|16|17.09|18.88|18.58|18.17|17.88|16.89|16.72|16.1|14.75|14.28|15.02|15.31|14.68|15.08|15.26|15.35|16|17.19|16.09|16.18|15.63|14.99|14.55|14.89|14.83|14.55|16|15.99|14.54||||||13.22|12.14|11.05|11.19|10.87|10.53|10.83|9.98|9.64|||9.75|9.84|9.59|9.6|9.38|9.58|9.6|9.4|9.44|9.67|9.82|9.6|9.44|9.46|9.58|9.55|9.67|9.75|10.07|10.15|10.05|10.12|10.01|9.97|10.01|10.29|10.23|10.42|10.32|10.68|10.97|11.13|11.05|10.39|10.41|10.49|10.29|10.43|10.71|10.89|10.66|10.45|10.77|10.55|10.55|10.76|10.84|10.76|10.72|10.72|10.83|10.97|11.24|11.32|11.11|11.19|11.18|11.2|10.79|11.16|11.29|11.52|11.74|11.72|11.56|11.53|11.46|11.44|11.13||11.12|11.39|11.51|11.41|11.58|11.57|11.55|11.73|11.88|11.79|11.99|12.21|12.24|12.49|12.39|12.16|12.22|12.15|12.18|12.38|12.71|12.77|13.12|13.49|13.67||||13.69|13.52|12.77|12.06|12.1|11.62|11.64|11.96|12.29|12.11|12.27|12.57|12.95|12.95|12.38|12.38|12.5|||12.79|13.5|13.66|13.39|13.61|13.79|15.58|16.59|15.08|14.24|13.35|13.26|13.5|12.73|13.12|13.21|13.36|12.53|12.93|13.02|12.16|12.34|12.54|12.43|12.1|12.95|12.72|12|12.05|10.95|10.36|10.2|9.9|||||||9.54|9.2|8.88|8.94|9.92|9.94|10.6|11.23|11.6|11.69|11.28|10.55|9.86|10.09|10.26|10.25|10.49|10.48|10.63|10.72|10.75|10.78|11.02|11.08|11.44|11.44|11.46|12||11.61|11.35|11.28|11.23|11.62|11.91|12.05|12.53|12.64|12.92|12.9
07490|101759|/equities/inesa-electron-b|SHANGHAICOMP||0.667|0.66|0.648|0.65|0.656|0.668|0.666|0.665|0.647|0.648|0.666|0.686|0.687|0.684|0.692|0.648|0.651|0.645|0.625|0.611|0.62|0.623|0.614|0.624|0.626|0.623|0.623|0.649|0.636|0.637|0.627|0.599|0.592|0.6|0.598|0.6|0.628|0.648|0.639||||||0.587|0.541|0.506|0.507|0.499|0.486|0.496|0.484|0.473|||0.472|0.48|0.471|0.473|0.465|0.475|0.477|0.478|0.48|0.484|0.49|0.478|0.47|0.467|0.469|0.475|0.472|0.472|0.488|0.492|0.485|0.486|0.475|0.476|0.475|0.48|0.485|0.492|0.495|0.509|0.511|0.514|0.513|0.494|0.492|0.495|0.489|0.492|0.498|0.501|0.495|0.485|0.491|0.489|0.497|0.496|0.499|0.491|0.492|0.484|0.485|0.487|0.49|0.495|0.48|0.481|0.484|0.481|0.466|0.476|0.48|0.483|0.488|0.488|0.477|0.483|0.476|0.477|0.456||0.454|0.487|0.496|0.495|0.524|0.527|0.526|0.533|0.536|0.536|0.54|0.55|0.558|0.558|0.555|0.546|0.547|0.546|0.548|0.547|0.565|0.566|0.569|0.584|0.588||||0.582|0.578|0.559|0.542|0.544|0.531|0.546|0.558|0.561|0.562|0.559|0.566|0.574|0.577|0.567|0.583|0.585|||0.589|0.598|0.599|0.587|0.595|0.588|0.615|0.65|0.652|0.606|0.597|0.598|0.593|0.574|0.581|0.583|0.58|0.568|0.576|0.582|0.566|0.578|0.582|0.582|0.573|0.577|0.569|0.569|0.568|0.548|0.525|0.52|0.525|||||||0.513|0.512|0.505|0.49|0.506|0.507|0.506|0.518|0.519|0.527|0.53|0.503|0.482|0.49|0.492|0.492|0.489|0.493|0.502|0.506|0.507|0.49|0.494|0.495|0.504|0.504|0.515|0.528||0.52|0.512|0.498|0.49|0.495|0.506|0.505|0.522|0.522|0.529|0.534
07491|953922|/equities/inly-media-co-ltd|SHANGHAICOMP||16.18|16.65|16.16|15.88|15.04|15.55|15.35|14.95|14.17|15.8|16.69|16.96|16.4|16.44|16.9|15.83|16.52|15.69|14.65|14.37|15.04|15.25|15.2|16.35|15.66|15.35|15.5|17.33|16.34|15|14.68|14.79|14.38|15.14|13.76|13.02|13.5|14.4|15.63||||||14.36|13.2|12.67|13.04|12.2|11.88|11.84|11.91|11.46|||11.61|11.9|11.64|11.64|11.52|11.71|11.74|11.55|11.59|11.65|11.78|11.25|11.19|11.26|11.35|11.44|11.78|12.15|12.16|12.09|12.18|12.35|11.98|11.98|12.11|12.62|12.6|12.87|12.7|13.02|13.06|13.06|13.2|12.79|12.86|12.85|11.85|11.84|12.23|12.18|12.8|11.89|12.42|12.16|12.38|12.52|12.4|12.35|12.27|12.41|12.5|12.51|12.78|13.1|12.93|13.08|13.73|13.07|11.99|12.3|12.47|13.05|13.29|13.34|13.3|13.55|13.86|13.85|13.45||13.65|13.88|14.59|16.1|17|15.65|15.1|13.89|14|14.13|14.27|14.73|14.78|14.87|14.87|14.87|15.05|14.87|14.86|14.72|15.27|15.33|15.85|16.43|16.24||||16.18|16.08|15.6|15.07|15.15|15|14.54|15.09|15.11|14.39|14.53|15.36|16.05|16.45|15.86|16.12|16.45|||17.48|19.3|19.81|20.19|20.25|20.87|19.83|20.94|21.96|22.46|20.7|20.39|19.56|17.97|18.12|18.69|17.44|17.17|17.22|17.78|18.43|19.25|19.32|17.97|18|19.1|19.32|17.6|16.52|15.25|15.25|14.36|13.05|||||||11.89|12.26|12.71|14.39|15.54|15.49|16.5|16.36|17.29|17.77|17.5|16.81|16.95|18.17|18.99|18.19|18.9|18.69|18.21|18.47|18.28|18.85|19.44|19.77|19.9|19.82|20.44|20.95||20.98|21.6|23.4|24.41|24.93|25.92|25.04|28.27|29.16|28.4|26.87
07492|942801|/equities/beisheng-pharm|SHANGHAICOMP||5.75|5.97|5.68|5.38|5.25|5.6|5.48|5.1|4.78|4.95|5.06|5.11|5.25|5.1|5.09|5.09|5.05|4.9|4.78|4.7|4.75|4.75|4.62|4.8|4.71|4.6|4.46|4.54|4.63|4.47|4.35|4.29|4.25|4.31|4.22|4.31|4.53|4.77|4.93||||||4.48|4.1|3.86|3.85|3.65|3.55|3.53|3.53|3.42|||3.54|3.6|3.56|3.58|3.55|3.61|3.59|3.53|3.59|3.64|3.67|3.48|3.46|3.48|3.48|3.47|3.6|3.68|3.8|3.74|3.72|3.85|3.65|3.61|3.64|3.7|3.72|3.72|3.75|3.79|3.82|3.89|3.82|3.49|3.47|3.47|3.4|3.39|3.49|3.48|3.46|3.42|3.49|3.44|3.54|3.6|3.59|3.61|3.56|3.65|3.67|3.75|3.78|3.77|3.68|3.79|3.81|3.78|3.55|3.64|3.77|3.86|3.96|3.97|3.96|3.96|4.01|4.01|3.94||3.88|3.97|4.03|4.08|4.19|4.2|4.13|4.13|4.17|4.19|4.26|4.4|4.39|4.41|4.46|4.42|4.42|4.43|4.43|4.38|4.56|4.57|4.62|4.7|4.7||||4.67|4.67|4.53|4.4|4.35|4.28|4.26|4.35|4.43|4.42|4.43|4.61|4.7|4.73|4.73|4.75|4.8|||4.92|5.07|5.07|5.04|5.09|5.13|5.31|5.5|5.85|6|5.7|5.35|5.25|5.16|5.23|5.27|5.12|5.03|4.97|5.1|5.13|5.18|5.22|5.17|5.1|5.33|5.26|5.14|5.11|5|5.03|4.82|4.77|||||||4.55|4.47|4.2|4.3|4.66|4.64|4.86|5.01|5.22|5.28|5.17|5.02|4.97|5.28|5.48|5.25|5.54|5.49|5.53|5.63|5.63|5.54|5.68|5.73|5.87|5.88|5.93|6.16||6.12|5.78|5.77|5.9|6.13|6.47|6.47|6.65|6.66|6.74|6.75
07493|100283|/equities/baotou-steel|SHANGHAICOMP||1.94|1.95|1.96|2.02|2.04|2|1.94|1.95|1.93|2|1.98|2.06|2.15|2.15|2.24|2.33|2.19|2.2|2.01|1.96|1.88|1.73|1.72|1.76|1.76|1.69|1.65|1.66|1.64|1.64|1.65|1.64|1.66|1.68|1.68|1.71|1.73|1.81|1.9||||||1.73|1.58|1.53|1.51|1.45|1.4|1.4|1.41|1.39|||1.4|1.39|1.4|1.4|1.42|1.43|1.43|1.43|1.44|1.45|1.44|1.43|1.43|1.44|1.44|1.44|1.44|1.44|1.45|1.46|1.45|1.44|1.44|1.44|1.45|1.46|1.46|1.47|1.47|1.48|1.5|1.47|1.46|1.44|1.44|1.43|1.43|1.43|1.45|1.45|1.45|1.44|1.43|1.43|1.43|1.44|1.43|1.42|1.42|1.42|1.42|1.44|1.44|1.45|1.47|1.43|1.41|1.41|1.39|1.4|1.41|1.43|1.44|1.44|1.44|1.44|1.45|1.45|1.46||1.46|1.47|1.49|1.49|1.54|1.56|1.57|1.57|1.57|1.58|1.58|1.6|1.61|1.62|1.62|1.61|1.61|1.6|1.61|1.61|1.63|1.63|1.63|1.64|1.62||||1.63|1.63|1.62|1.62|1.61|1.62|1.64|1.66|1.65|1.64|1.64|1.65|1.67|1.68|1.7|1.73|1.72|||1.72|1.66|1.64|1.6|1.6|1.6|1.61|1.64|1.63|1.67|1.68|1.74|1.59|1.59|1.54|1.54|1.55|1.55|1.56|1.6|1.53|1.54|1.53|1.55|1.54|1.56|1.53|1.54|1.54|1.53|1.55|1.52|1.53|||||||1.55|1.54|1.47|1.41|1.44|1.44|1.45|1.47|1.49|1.49|1.47|1.43|1.4|1.42|1.42|1.42|1.44|1.44|1.44|1.45|1.44|1.43|1.42|1.44|1.46|1.46|1.46|1.47||1.47|1.46|1.42|1.43|1.44|1.43|1.42|1.43|1.45|1.46|1.48
07494|100996|/equities/beifang-chuang|SHANGHAICOMP||7.84|7.83|7.8|7.79|7.82|8.04|8.08|8.09|8.03|8.09|8.07|8.21|8.29|8.43|8.43|8.36|8.3|8.37|8.3|8.05|8.07|8.05|8.05|8.12|8.11|7.95|8.01|8.12|7.97|8.05|7.97|7.86|7.91|7.98|7.93|7.95|8.11|8.3|8.69||||||7.94|7.3|7.03|7.01|6.79|6.64|6.63|6.64|6.52|||6.55|6.6|6.57|6.65|6.65|6.71|6.69|6.68|6.7|6.73|6.83|6.71|6.67|6.74|6.85|6.98|7.37|7.46|7.52|7.59|7.52|7.58|7.62|7.62|7.6|7.68|7.7|7.74|7.7|7.7|7.69|7.63|7.5|7.38|7.41|7.23|7.09|7.11|7.09|7.11|7.12|7.03|6.87|6.88|7.01|7.03|6.99|7.05|7.03|7.1|7.11|7.23|7.23|7.28|7.27|7.26|7.18|7.2|7.23|7.3|7.4|7.56|7.66|7.66|7.76|7.78|7.83|7.82|7.74||7.77|7.88|8|7.86|7.98|7.94|7.85|7.85|7.87|7.97|8.02|8.2|8.13|8.21|8.23|8.1|8.12|8.13|8.19|8.21|8.22|8.19|8.22|8.17|8.13||||8.1|8.07|7.98|8.04|8.02|8.04|8.08|7.93|7.87|7.8|7.89|7.97|7.86|7.87|7.82|7.85|7.94|||8.01|8.06|7.99|7.81|7.71|7.67|7.75|7.93|8.04|8.07|7.98|8.01|7.99|7.94|8.02|8.09|8.07|8.03|8.02|8.2|8.09|8.12|8.09|8.11|7.98|8|7.92|7.93|7.79|7.71|7.82|7.67|7.82|||||||8.02|7.77|7.17|6.99|7.27|7.36|7.52|7.73|7.81|7.82|7.69|7.3|7.19|7.52|7.59|7.67|7.86|7.91|8.01|8.1|8.06|8.01|8.07|8.23|8.41|8.43|8.42|8.47||8.29|8.22|8.1|8.18|8.2|8.17|8.09|8.19|8.28|8.44|8.49
07495|101200|/equities/yitai-coal-b|SHANGHAICOMP/MSCI_EEM_SMALLCAP||2.195|2.188|2.174|2.175|2.195|2.223|2.225|2.225|2.205|2.212|2.22|2.228|2.221|2.233|2.22|2.3|2.29|2.316|2.325|2.338|2.337|2.339|2.298|2.328|2.285|2.234|2.221|2.22|2.174|2.209|2.215|2.287|2.295|2.401|2.362|2.325|2.333|2.248|2.35||||||2.181|2.071|2.055|2.068|2.013|2|1.955|1.954|1.938|||1.913|1.912|1.909|1.911|1.915|1.917|1.926|1.909|1.938|1.941|1.903|1.813|1.804|1.8|1.799|1.788|1.779|1.774|1.799|1.809|1.81|1.808|1.803|1.796|1.788|1.788|1.784|1.787|1.787|1.798|1.81|1.818|1.82|1.781|1.79|1.798|1.79|1.792|1.8|1.79|1.814|1.815|1.848|1.851|1.852|1.856|1.857|1.868|1.842|1.822|1.815|1.809|1.803|1.827|1.83|1.812|1.826|1.826|1.826|1.865|1.898|1.903|1.904|1.878|1.9|1.905|1.91|1.914|1.859||1.857|1.838|1.843|1.846|1.863|1.925|1.945|1.954|1.96|1.95|1.943|1.96|1.962|1.966|1.954|1.928|1.888|1.895|1.914|1.919|1.936|1.953|1.954|1.953|1.978||||1.958|1.912|1.85|1.814|1.821|1.84|1.956|2.011|2.055|2.036|2.03|2.038|2.02|2.02|2.011|2.011|1.96|||1.963|1.933|1.905|1.92|1.923|1.875|1.89|1.92|1.931|1.966|2.007|2.02|2.038|2.041|2.02|1.999|2.046|2.1|2.101|2.106|2.132|2.093|2.042|2.035|2.044|2.06|2.068|2.084|2.004|1.919|1.909|1.908|1.91|||||||1.919|1.889|1.82|1.817|1.91|1.94|1.899|1.928|1.943|1.875|1.715|1.668|1.6|1.505|1.508|1.488|1.509|1.499|1.468|1.442|1.477|1.465|1.429|1.64|1.647|1.645|1.624|1.571||1.541|1.513|1.517|1.52|1.543|1.546|1.546|1.56|1.56|1.554|1.556
07496|100901|/equities/insigma|SHANGHAICOMP||7.08|7.11|6.98|7.03|7.04|7.4|7.48|7.19|6.9|7.36|7.63|8.05|8.45|8.27|7.52|7.04|6.87|7.11|6.74|6.6|7|7.36|7.13|6.68|6.56|6.55|6.54|6.88|6.92|7.3|7.51|7.12|6.47|6.27|6.07|5.83|6.05|6.18|6.37||||||5.85|5.36|5.13|5.13|5.02|5|4.94|4.83|4.77|||4.81|4.83|4.76|4.76|4.7|4.75|4.76|4.68|4.7|4.77|4.81|4.64|4.58|4.65|4.62|4.62|4.66|4.68|4.71|4.74|4.69|4.69|4.59|4.57|4.58|4.65|4.65|4.69|4.66|4.77|4.83|4.84|4.83|4.57|4.53|4.48|4.42|4.46|4.52|4.54|4.44|4.4|4.47|4.46|4.51|4.59|4.57|4.49|4.51|4.59|4.62|4.72|4.76|4.82|4.66|4.75|4.76|4.73|4.59|4.7|4.78|4.92|4.98|4.93|4.87|4.85|4.85|4.86|4.77||4.69|4.79|4.84|4.88|5.03|5.05|4.98|5.05|5.09|5.09|5.13|5.22|5.27|5.3|5.34|5.27|5.26|5.26|5.32|5.36|5.77|5.37|5.44|5.52|5.66||||5.68|5.87|5.74|5.56|5.55|5.34|5.21|5.22|5.28|5.21|5.25|5.47|5.59|5.59|5.59|5.63|5.79|||6.13|5.93|5.93|5.84|5.88|5.94|6.11|6.46|6.24|6.23|6.11|6.08|6.06|6.03|6.03|6.02|5.91|5.83|5.8|5.87|5.9|5.92|5.97|5.98|5.95|6.09|6.15|5.73|5.59|5.44|5.45|5.23|5.47|||||||5.04|4.62|4.5|4.68|5.11|5.13|5.37|5.59|5.76|5.8|5.7|5.54|5.38|5.68|5.78|5.86|6.01|6.06|6.09|6.21|6.25|6.15|6.23|6.3|6.48|6.52|6.57|6.62||6.6|6.48|6.4|6.39|6.59|6.71|6.75|6.82|6.87|6.92|6.97
07497|100868|/equities/inspur-soft|SHANGHAICOMP||15.51|15.4|15.09|15.25|15.21|15.89|15.99|16.06|15.78|16.48|17.15|17.44|17.6|18|18.9|18.49|17.36|16.75|16.57|15.86|17.48|17.3|17.59|19.8|18.45|16.9|16.18|15.65|15.2|15.74|14.54|14.92|14.53|14.53|13.8|14.04|14.1|14.91|15.81||||||14.44|13.35|12.14|11.25|10.89|10.97|11.1|10.62|10.68|||11.18|10.92|10.25|10.05|9.85|9.94|9.95|9.82|9.87|10.01|10.05|9.75|9.71|9.82|9.87|9.88|10.09|10.09|10.28|10.37|10.24|10.24|10.15|10.15|10.24|10.45|10.39|10.58|10.58|10.91|10.95|11|10.87|10.48|10.59|10.67|10.74|11.08|11.47|11.05|10.72|10.72|10.37|10.31|10.49|10.81|10.91|10.76|11.15|10.97|11.39|11.1|11.17|11.15|10.16|10.3|10.48|10.35|9.99|10.17|10.35|10.52|10.85|10.45|10.32|10.35|10.3|10.42|10.14||10.2|10.58|10.68|10.52|10.98|11.05|11.08|11.1|11.11|11.09|11.14|11.27|11.35|11.52|11.47|11.25|11.28|11.35|11.34|11.27|11.45|11.45|11.47|11.57|11.92||||12.02|12.47|12.29|12.1|12.22|11.96|11.98|12.5|12.16|11.05|11.14|11.44|11.6|11.68|11.69|11.73|11.87|||12.14|12.29|12.24|12.18|12.3|12.09|12.44|12.88|12.84|12.98|12.93|12.82|12.67|12.32|12.59|13.33|12.33|12.16|12.04|12.24|12.24|12.5|13.25|12.8|11.84|12.42|12.28|12.01|11.92|11.58|11.19|10.92|10.99|||||||10.25|9.78|9.79|10.14|11.13|11.33|11.67|12.13|12.5|12.6|12.35|11.76|11.64|12.09|12.23|12.32|12.58|12.7|12.79|13.02|13.16|12.93|13.17|13.3|13.63|13.74|13.87|13.95||13.97|13.81|13.55|13.61|13.91|14.18|14.28|14.5|14.56|14.89|14.9
07498|100953|/equities/silver-plaza|SHANGHAICOMP||5.15|5.08|4.94|4.93|4.81|4.88|4.85|4.84|4.76|4.86|4.77|4.96|4.99|5.09|4.98|5.13|5.08|4.91|4.9|4.84|4.99|5.21|5.12|4.9|4.75|4.59|4.55|4.52|4.47|4.45|4.47|4.44|4.42|4.44|4.47|4.57|4.61|4.81|5.28||||||4.85|4.5|4.52|4.38|4.28|4.34|4.18|3.81|3.71|||3.78|3.79|3.79|3.85|3.86|3.85|3.8|3.78|3.78|3.83|3.87|3.79|3.82|3.83|3.86|3.88|3.94|3.98|4.02|4.04|4.11|4.12|4.12|4.15|4.16|4.22|4.23|4.15|4.15|4.15|4.07|4.12|4.11|3.94|3.9|3.87|3.85|3.89|4|3.94|4.02|4.03|4.07|4.11|4.11|4.15|4.08|4.03|4.04|4.11|4.1|4.17|4.22|4.09|4.03|3.97|4.01|4|3.95|3.97|4.03|4.05|4.07|4.06|4.05|4.09|4.17|4.15|4.18||4.18|4.13|4.18|4.36|4.49|4.51|4.54|4.55|4.61|4.65|4.69|4.78|4.87|4.91|4.95|4.94|4.95|4.9|4.85|4.84|4.84|4.84|4.8|4.8|4.83||||4.79|4.68|4.49|4.58|4.55|4.7|4.86|4.95|4.95|4.69|4.6|5.01|5.23|5.09|5.5|5.1|4.89|||4.78|4.67|4.63|4.54|4.54|4.54|4.59|4.65|4.65|4.68|4.59|4.6|4.55|4.47|4.44|4.46|4.45|4.36|4.28|4.33|4.26|4.27|4.34|4.35|4.33|4.62|4.56|4.52|4.44|4.24|4.29|4.14|4.22|||||||4.06|3.84|3.96|4.29|4.6|4.61|4.91|5.09|5.3|5.32|5.22|5.1|5.04|5.48|5.53|5.57|5.74|5.84|5.85|5.76|5.63|5.61|5.59|5.5|5.6|5.54|5.54|5.46||5.35|5.33|5.28|5.24|5.37|5.58|5.52|5.58|5.75|5.88|5.93
07499|1052666|/equities/ireader-tech|SHANGHAICOMP||22.7|24.15|23.58|23.84|21.67|21.67|20.05|20.05|18.94|20.98|21.61|21.83|21.46|21.23|21.16|21.18|20.2|20.5|19.28|18.79|19.62|19.99|19.67|20.79|20.32|20.28|19.6|20.57|20.8|19.3|18.66|18.39|18|18.22|17.64|17.88|18.62|20|21.52||||||19.71|18.15|17.24|17.41|16.11|15.73|15.78|15.79|15.65|||15.99|16.3|15.98|15.95|15.8|16.15|16.18|15.89|15.97|16.18|16.31|15.63|15.38|15.58|15.67|15.6|16.21|16.44|16.7|16.83|16.91|17.15|16.56|16.43|16.6|17|17.06|17.27|17.16|17.49|17.69|17.75|17.55|16.81|16.78|16.59|16.36|16.48|17.1|16.95|16.88|16.64|17.52|17.32|17.26|17.71|17.26|17.28|17.25|17.28|17.7|18.18|18.57|19.16|18.66|19.46|20.08|18.32|17.03|17.52|17.81|18.3|18.73|18.86|18.74|18.89|18.98|18.86|18.27||18.4|18.94|19.2|19.3|19.74|19.61|19.5|19.52|19.7|20|20.8|21.77|21.96|22.2|21.29|21.18|21.58|21.68|21.76|22.22|23.36|22.99|23.42|24.99|23.88||||24.2|24.89|25.22|23.87|21.95|22|21.18|22|22.2|20.8|20.91|22.19|23.15|23.69|23.19|23.67|24.05|||25.16|27.22|27.75|29.59|30.35|29.79|31.24|35.74|32.49|29.54|26.85|26.4|24.97|23.67|24.94|24.9|22.64|20.58|19|19.15|20.34|20|18.3|18.25|17.7|18.93|19.2|17.89|18.57|16.9|17.08|17.14|15.58|||||||14.26|13.75|13.85|14.45|16.15|15.9|16.6|17.12|17.76|17.92|17.54|16.97|16.75|17.65|18.1|17.67|18.02|18.47|18.59|18.93|18.85|18.84|19.3|19.39|19.8|19.96|20.13|20.34||20.06|19.45|19.65|20.5|20.28|22.68|22.8|23.56|23.65|23.8|24.08
07500|996078|/equities/jack-sewing-machine-co-ltd|SHANGHAICOMP||30.68|30.27|30.3|31.2|31.68|33.05|33.07|30.68|30.06|29.38|30.46|30.48|30.13|29.26|29.32|30.05|29.86|29.63|29.59|29.85|29.8|29.63|30.04|31.58|30.34|30.3|30.34|30.58|30.91|30|29.7|29.77|29.16|29.37|28.83|29|27.92|28.27|30.93||||||28.6|26.75|25.27|26.25|26.05|26.09|26.72|26.78|27|||27.4|27.07|26.76|26.35|26.67|27.12|27.2|26.07|26.39|26|25.85|25.19|25.04|25.39|25.19|25.16|25.43|25.43|25.84|25.85|25.76|26.04|27.13|27.22|27|27.54|27.47|27.66|27.5|27.44|28.2|27.09|26.5|26.36|27.8|28.18|28.48|29.07|29.27|29.58|29.79|29.7|29.5|29.96|29.9|29.72|27.96|25.82|25.9|26.3|25.87|26.39|26.63|26.88|26.86|26.78|27.14|27.05|27.34|27.27|27.19|27.6|28.52|28.75|27.97|27.31|27.48|27.54|27.51||27.92|27.58|27.94|28.05|28.55|28.6|27.96|27.98|28.18|28.28|28.61|28.65|29.1|29.15|29.29|29.55|30.2|30.63|30.99|29.62|29.79|29.5|29.58|29.86|28.92||||26.54|24.58|24.68|24.9|25.19|25.27|25.59|24.98|24.6|24.28|23.88|24.4|23.22|23.05|22.48|22.68|22.73|||22.78|22.46|22.13|21.29|21.24|21.15|21.16|21.57|21.62|21.72|21.87|21.9|21.95|21.8|21.84|21.78|21.7|21.26|20.99|21.22|21.03|21.06|21.22|21.25|21.55|21.5|21.34|21.28|20.74|21|20.87|20.34|20.64|||||||20.17|19.85|19.46|18.52|19.01|19.18|19.14|19.63|20.1|20.38|20.19|19.84|19.56|20.35|20.74|20.8|21.5|21.45|21.54|21.56|21.3|21.23|21.16|21.5|21.9|22.08|22.05|22.02||21.67|21.58|21.3|21.36|21.37|21.47|21.51|21.77|21.36|21.4|21.8
07501|101126|/equities/jangho-curtain|SHANGHAICOMP||5.59|5.51|5.45|5.49|5.5|5.68|5.72|5.71|5.69|5.76|5.7|5.8|5.79|5.85|5.84|5.88|5.77|5.69|5.65|5.5|5.64|5.78|5.61|5.86|5.69|5.61|5.51|5.59|5.51|5.5|5.5|5.49|5.49|5.55|5.57|5.55|5.83|6.05|6.29||||||5.75|5.27|5.07|4.93|4.76|4.52|4.55|4.59|4.53|||4.63|4.62|4.57|4.58|4.65|4.66|4.69|4.75|4.79|4.74|4.75|4.48|4.53|4.47|4.47|4.35|4.39|4.43|4.57|4.59|4.72|4.75|4.78|4.72|4.73|4.8|4.74|4.73|4.74|4.78|4.78|4.85|4.82|4.66|4.65|4.63|4.61|4.59|4.73|4.66|4.67|4.68|4.74|4.72|4.78|4.83|4.8|4.75|4.74|4.86|4.91|5.04|5.05|5.06|5.02|4.99|5.01|5.02|4.95|5.05|5.07|5.07|5.17|5.16|5.21|5.31|5.4|5.42|5.5||5.56|5.7|5.77|5.76|5.8|5.88|5.89|5.98|5.99|6.03|6.08|6.19|6.23|6.14|6.33|6.27|6.16|6.05|6.05|6.02|6.02|6.16|6.16|6.17|6.12||||6.17|6.19|5.91|5.85|5.93|5.94|5.93|6.11|6.01|5.88|5.89|5.98|6.1|6.15|6.17|6.19|6.31|||6.26|6.36|6.39|6.44|6.47|6.31|6.32|6.43|6.47|6.57|6.48|6.52|6.54|6.44|6.49|6.52|6.39|6.33|6.25|6.32|6.25|6.43|6.49|6.35|6.25|6.46|6.32|6.32|6.18|6.19|6.26|6.1|6.11|||||||5.95|5.83|5.62|5.89|6.31|6.29|6.55|6.69|6.86|6.93|6.84|6.59|6.2|6|6.1|6.13|6.32|6.39|6.53|6.57|6.36|6.41|6.55|6.59|6.67|6.82|6.93|6.76||6.68|6.55|6.2|6.24|6.31|6.37|6.42|6.48|6.5|6.56|6.64
07502|994601|/equities/jason-furniture-hangzhou-co-ltd|SHANGHAICOMP/EMCONSGROWTH||28.66|28.08|28.03|27.8|28.35|29.24|29.3|28.71|28.98|29.6|30.19|31.1|31.95|32.92|33|34.8|35.28|35.25|33.7|33.22|33.61|33.5|33.14|34.4|34.52|32.85|31.79|33.08|32.65|31.07|29.23|30.25|31.46|30.85|31.65|30.1|30.39|29.35|34.18||||||32.59|29.68|26.98|25.62|24.83|23.65|22.7|23.15|22.02|||22.84|23.63|23.68|23.29|23.61|24.64|24.92|25.21|25.05|24.37|25.12|23.93|24.15|24.76|25.18|25.22|25.35|25.32|26.13|26.19|26.19|26.51|26.58|26.41|26.58|27.05|26.88|25.55|25.66|26.3|25.53|25.52|25.49|23.88|24.49|23.42|23.21|23.55|24.95|25.2|25.55|25.92|25.96|25.55|27.64|28.05|27.86|28.4|28.49|29.67|30.07|31.03|31.88|33.23|33.65|32.78|33.23|33.99|34.33|33.58|33.35|33.38|33.83|34.11|34.8|35.05|34.65|34.98|35.15||35.84|37.6|36.99|37.3|35.95|36.65|36.75|36.98|36.99|37.04|37.85|38.04|38.46|38.54|39.18|38.4|38.61|36.86|36.48|35.48|36.1|36.13|35.65|36.1|35.9||||35|35.64|33.64|32.63|31.8|32|32.44|32.56|33.55|33.79|34.88|34.3|35.18|35.72|36.23|36.5|38.15|||38.18|37.49|37.57|36.87|37|37.33|37.45|37.57|37.3|37.95|38.35|38.74|38.88|38.92|39.27|39.77|39.77|38.65|38.28|38.16|38.39|37.81|37.68|37.69|37.67|37.94|38.17|38.2|37.69|37.98|38.64|37.73|38.33|||||||40.99|39.48|37.19|35.18|34.94|34.27|34.95|35.65|36.62|35.94|35.05|34.05|33.6|34.4|34.95|34.92|35.45|35.57|35.55|35.58|35.2|35.28|34.39|34.1|34.4|34.4|34.96|35.35||35.28|34.82|34.65|35.06|35.3|35|35.27|35.1|35.01|35.27|36.18
07503|100726|/equities/changjiang-ele|SHANGHAICOMP||39.55|39.19|38.17|38.5|39.09|41.5|41.53|41.99|42.11|42.83|46.45|45.21|45.71|47.55|47.92|45.69|44.25|45.15|41.36|39.5|41.9|40.8|38.98|39.89|38.93|39.25|39.09|39.28|39.98|41.7|40.7|37.99|37.86|39.49|37.5|38.68|39.82|42|38.86||||||35.33|32.13|30.63|30.33|29.02|28.6|28.29|28.38|29.13|||29.87|29.73|29.73|29.7|30.02|30.56|30.79|30.73|31.3|32.75|33.08|31.09|30.38|31.3|32.28|30.74|30.55|31.29|31.1|31.3|31.25|31.37|31.54|31.58|31.23|31.36|30.78|30.22|30.65|32.02|33.45|34.34|33.74|32.91|33.7|32.54|33.4|34.39|35.49|36.11|35.59|35.68|36.7|36.19|34.95|33.71|34.18|33.19|33.27|31.89|31.95|32.55|32.82|31.62|31.75|31.97|32.6|31.84|31.4|31.8|31.25|31.88|32.02|31.41|31.9|29.29|29.9|30.3|28.75||28.24|28.18|27.76|26.95|26.98|26.3|26.22|25.37|26.18|25.16|25.49|26.06|26.1|26.1|26.49|25.97|26.4|26.89|26.43|26.18|26.96|26.74|26.87|26.84|26.76||||26.27|26.25|25.35|24.66|24.38|24.48|24.41|25.36|25.92|25.63|25.55|26.05|25.88|25.79|26.12|26.3|27.1|||27.69|27.87|28.59|28.65|30|31.08||||||28.93|28.74|28.01|28.5|29|29.62|28.7|29.12|29.1|30.45|30.68|28.49|26.95|26.21|26.5|26.1|25.43|25.33|25.1|24.72|24.26|24.5|||||||24.66|23.72|22.75|21.73|23.03|23.3|23.51|24.04|24.92|25.54|25.75|25.22|25.75|26.29|26.62|25.55|26.08|26.16|26.46|26|26.17|25.8|26.43|26.75|27.39|28|29.55|29.98||29.92|29.32|28.66|28.8|28.92|29.12|29.09|29.31|29.5|29.44|29.83
07504|955766|/equities/jchx-mining-management-co-ltd|SHANGHAICOMP||40.24|39.34|39.48|39.88|40.79|42.18|42.76|42.05|41.32|40.58|40.91|41.36|41.77|42.88|42.27|43.82|42.52|43.95|43.3|42.1|42.9|40.8|42.44|43.28|41.43|42|43.81|44.81|44.8|45.08|43.42|42.85|43.07|44.93|46.17|44.33|46.27|45.49|53.61||||||51.8|51.5|47.25|45.75|44.55|42.17|42.02|39.99|36.94|||37.09|36.55|36.55|37.4|38.01|38.29|38.87|38.36|39.65|40.86|41.33|40.69|42.85|42.24|42.37|41.8|41.8|41.73|41.45|42.39|41.88|40.78|42|41.55|41.05|41.53|40.57|41.37|40.54|40.8|41.08|43.27|41.6|40.99|41.5|40.42|39.88|41.07|43.9|44.65|45.5|46.18|47.38|48.88|49.98|51.49|51.88|52.98|52.76|53.72|52.77|51.78|49.8|50.98|51.5|51.11|49.65|50.3|51.2|51.6|53.27|53.3|52.1|50.78|51.22|52.3|53.5|53.2|53.51||54.64|54.68|54.23|55.37|55.97|57.15|58.2|59.48|58.1|57.22|56.4|56.5|59.32|60.49|61|57.66|58.65|57.5|56.57|54.45|54.16|53.3|52.95|53.5|53.4||||54.95|55|55.71|53.65|53.3|54.39|58.75|58.95|56.59|55.47|56.98|56.33|55.6|55.91|54.44|52.99|56.46|||53.57|52.53|54.46|54|53.12|51.8|51.41|51.86|50.08|51.29|51.61|53.25|53.88|53|52|48.38|47.8|49.1|48.46|47.83|46.57|45.76|44.25|43.59|44.09|44.38|44.15|44.88|45.29|44|43.35|42.7|42.39|||||||44.44|42.65|40.5|39.35|38.63|38.57|39.19|39.88|39.3|39.39|38.85|37.2|36.54|37.75|37.9|38.25|39.58|39.56|39.2|38.75|38.12|38.52|38.65|38.38|39.09|38.9|39.06|39.09||37.76|38.6|38.15|37.77|38|38|37.3|37.6|36.2|36.4|36.5
07505|942793|/equities/jdm-jingda-machine-ningbo-ltd|SHANGHAICOMP||8.45|8.55|8.56|9.32|8.73|8.45|8.34|8.5|7.87|7.82|7.98|8.29|8.71|8.94|8.13|7.93|7.83|7.94|7.83|7.78|7.92|7.99|7.95|7.89|7.63|7.54|7.37|7.24|7.2|7|6.98|6.9|6.86|6.98|6.96|7.16|7.31|7.71|8.04||||||7.38|6.74|6.4|6.31|6.15|6|6.01|6.02|5.89|||6|6.06|6.06|6.05|6.01|6.11|6.1|6.08|6.17|6.34|6.41|6.25|6.14|6.13|6.15|6.13|6.3|6.35|6.51|6.74|7.17|7.14|7.14|7.11|7.13|7.28|7.28|7.36|7.34|7.48|7.6|7.73|7.7|7.42|7.41|7.37|7.15|7.21|7.51|7.54|7.51|7.3|7.36|7.54|7.75|7.83|7.82|7.75|7.65|7.62|7.6|7.76|7.75|7.77|7.74|7.66|7.62|7.67|7.51|7.62|7.64|7.75|7.78|7.75|7.66|7.69|7.75|7.68|7.49||7.48|7.63|7.78|7.76|7.91|7.88|8.1|8.11|8.16|8.12|8.18|8.27|8.27|8.28|8.26|8.24|8.27|8.47|8.5|8.44|8.45|8.48|8.42|8.38|8.86||||8.05||||||7.48|7.53|7.7|7.28|7.26|7.57|7.8|7.76|8.11|7.83|8.1|||8.23|8.26|8.15|7.99|7.92|7.85|7.97|8.15|8.1|8.03|7.98|8.02|8.04|7.64|7.58|7.51|7.58|7.57|7.39|7.51|7.26|7.21|7.41|7.28|7.16|7.43|7.6|7.55|6.87|6.62|6.61|6.39|6.43|||||||6.23|5.98|5.89|5.96|6.65|6.65|6.89|7.04|7.24|7.29|7.22|7.08|6.93|7.35|7.64|7.7|7.94|8.17|7.94|8.1|8.05|8.09|8.18|8.1|8.29|8.42|8.6|8.67||8.67|8.61|8.67|8.97|8.6|8.53|8.19|8.27|8.21|8.31|8.42
07506|994589|/equities/jiajiayue-group-co-ltd|SHANGHAICOMP||10.76|10.45|10.19|9.92|9.67|10.06|10.21|10.25|10.17|10.42|10.59|10.9|11.46|11.74|11.51|12.03|11.9|11.3|11.4|11.05|11.44|11.28|11.79|10.73|9.84|9.35|9.06|9.05|8.99|8.77|8.87|8.87|8.95|9.07|9.1|9.21|9.32|9.71|10.6||||||9.69|9.02|8.67|8.5|8.17|7.82|7.92|8|7.88|||7.87|8.07|8.03|8.31|8.51|8.8|8.24|7.64|7.66|7.72|7.93|7.9|7.93|7.9|7.9|7.78|7.98|8|8.13|8.15|8.28|8.28|8.28|8.36|8.4|8.73|8.75|8.6|8.46|8.44|8.39|8.47|8.48|8.19|8.16|8.12|8.05|8.14|8.3|8.33|8.33|8.35|8.27|8.2|8.35|8.37|8.38|8.13|8.1|8.17|8.21|8.34|8.54|8.27|8.19|8.23|8.25|8.29|8.29|8.16|8.52|8.67|8.75|8.7|8.75|8.83|8.96|8.98|8.99||8.98|9.06|9.26|9.36|9.52|9.52|9.41|9.45|9.5|9.87|9.99|10.21|10.35|10.35|10.56|10.47|10.58|10.58|10.64|10.53|10.8|10.81|10.84|10.72|10.85||||10.69|10.7|10.39|10.4|10.45|10.43|10.52|10.2|10.39|10.58|10.69|10.92|11.08|11.3|11.59|10.69|10.58|||10.6|10.48|10.45|10.28|10.32|10.43|10.46|10.62|10.79|10.92|10.65|10.86|10.95|10.57|10.55|10.35|10.33|10.02|9.91|10.18|10.05|10.13|10.21|10.42|10.38|10.86|10.75|10.71|10.46|10.45|10.66|10.28|10.23|||||||9.79|9.84|9.86|9.8|10.58|10.7|11.18|11.55|11.92|11.98|12|11.8|11.5|12.3|12.36|12.58|12.98|13.14|13.23|13.31|13.16|13.21|13.12|13.35|13.47|13.5|13.39|13.53||13.54|13.6|13.5|13.78|13.89|14.23|14.3|14.57|14.68|14.78|15.08
07507|994612|/equities/jiang-su-wujin-stainless-steel-pipe|SHANGHAICOMP||6.9|6.86|6.79|6.74|6.63|6.6|6.76|6.99|6.62|6.16|5.74|5.85|5.85|5.84|5.71|5.8|5.74|5.59|5.59|5.5|5.56|5.57|5.61|5.9|5.95|5.72|5.66|5.69|5.64|5.65|5.66|5.68|5.65|5.73|5.81|5.8|5.92|6.27|6.88||||||6.3|5.82|5.49|5.4|5.18|4.97|4.99|5.01|4.89|||5|5|4.88|4.95|4.9|5.05|5.12|5.11|5.13|5.2|5.28|5.17|5.23|5.31|5.37|5.46|5.52|5.53|5.69|5.75|5.7|5.71|5.93|5.95|6|6.08|6.04|6.03|6.05|6.15|6.18|6.36|6.3|6.11|6.14|6.11|5.96|5.96|6.05|6.14|6.19|6.15|6.15|6.14|6.18|6.32|6.28|6.3|6.34|6.43|6.44|6.41|6.5|6.6|6.6|6.74|6.87|6.86|6.75|6.87|7.05|7.24|7.06|7.08|7.41|8.1|8.25|8.3|8.3||8.34|8.45|8.58|8.58|8.66|8.79|8.89|8.72|8.83|8.89|9.17|9.02|9.06|9.11|8.78|8.62|8.91|8.75|8.53|8.52|8.82|8.91|8.65|8.7|8.76||||9.08|8.68|8.68|8.94|9.02|9.48|9.59|9.39|9.34|9.18|9|9.1|9.14|9.05|9.02|8.99|9.27|||9.41|9.5|9.4|9.04|8.41|8.69|8.5|8.2|8.2|8.07|7.85|7.77|7.69|7.71|7.2|7.11|7.2|7.17|7.25|7.3|6.76|6.71|6.78|6.8|6.72|7.04|6.97|7.12|6.9|6.87|6.89|6.81|6.85|||||||6.56|6.14|6.1|5.83|6.15|6.29|6.55|6.73|6.99|7.16|7.14|6.86|6.83|7.27|7.39|7.5|7.66|7.62|7.65|7.68|7.62|7.68|7.62|7.66|7.79|7.72|7.75|7.71||7.6|7.5|7.5|7.42|7.46|7.52|7.47|7.54|7.51|7.53|7.54
07508|996180|/equities/jiangshan-oupai-door-industry-co|SHANGHAICOMP||19.36|19.15|19.04|19.06|19.08|19.48|19.65|19.64|19.58|20|20.28|20.74|20.81|21.4|20.97|21.07|21.15|20.59|19.69|19.6|20.11|20.31|20.08|20.28|20.37|19.58|19.29|19.77|19.49|18.95|18.71|19.45|19.88|19.57|19.36|19.05|19.48|20.6|23.1||||||21.25|19.49|18.6|17.48|16.85|16.5|16.45|16.59|16|||16.12|16.39|16.3|16.16|16.5|16.64|16.75|16.8|16.9|16.81|17.46|16.66|16.53|16.6|16.86|16.81|16.89|16.73|17.28|17.45|17.73|17.69|17.65|17.68|17.62|17.75|17.6|16.95|16.95|17.1|17.05|16.99|16.87|15.99|16.09|16.24|15.91|15.97|16.5|16.78|16.67|16.79|16.98|16.92|17.86|18.28|18|17.78|17.84|18.55|18.88|19.38|19.56|19.67|19.55|19.48|19.7|19.65|20.29|20.31|20.56|20.8|21.9|24.1|22.8|22.97|22.75|22.45|22.44||22.62|23.11|23.8|24.06|23.86|24.38|24.31|25.3|24.95|25.17|26.2|27.53|28.61|28.22|29.1|29.22|27.26|25.4|23.64|23.07|23.42|23.28|23.32|23.44|24.08||||24.23|24.69|22.95|23.6|26.39|26.77|26.48|26.46|26.88|26.2|26.15|26.18|26.5|26.75|27.14|27.15|28.12|||28.2|28.23|28.3|27.89|28.18|27.63|27.7|27.93|28.47|28.75|28.78|28.81|28.98|29.1|29.3|29.85|29.38|27.13|26.87|28.44|26.58|26.96|27.2|27.07|27.25|28.1|27.54|27.7|27.31|26.8|27.48|26.2|26.54|||||||25.8|25.2|24.12|24.62|25.88|25.8|27.67|28.25|30.08|29.67|28.5|28.07|27.52|29.38|30.22|29.8|30.14|30.46|30.2|29.89|29|28.75|28.88|30.01|30.22|29.58|29.52|29.82||29.83|29.57|28.61|28.79|28.77|29.19|29.24|29.56|29.6|30.6|31.07
07509|994512|/equities/jiangsu-changshu-rural-commercial-b|SHANGHAICOMP||7.67|7.54|7.54|7.5|7.47|7.7|7.7|7.7|7.62|7.76|7.65|7.55|7.49|7.17|7.15|7.26|7.26|7.13|7.16|7.11|7.05|7.02|7.14|7.33|7.16|7.27|7.22|7.26|7.35|7.37|7.47|7.44|7.42|7.57|7.57|7.54|7.62|7.44|8.07||||||7.43|7.09|6.92|6.92|6.68|6.28|6.21|6.15|6.17|||6.32|6.33|6.23|6.24|6.27|6.37|6.33|6.39|6.58|6.63|6.54|6.54|6.61|6.69|6.66|6.79|6.84|6.98|6.96|6.93|6.77|6.67|6.74|6.71|6.73|6.96|6.85|7.04|7.1|7.19|7.21|7.27|7.27|7.34|7.33|7.35|7.5|7.54|7.52|7.57|7.69|7.7|7.73|7.83|7.81|7.87|7.83|7.96|7.93|7.65|7.7|7.87|7.97|7.93|7.88|7.61|7.56|7.43|7.44|7.35|7.36|7.43|7.34|7.36|7.48|7.47|7.44|7.45|7.53||7.57|7.56|7.73|7.72|7.83|7.85|7.85|7.88|8.0364|8.0273|8.0364|8.0455|8.2273|8.1909|8.0909|8.0909|8.0545|7.9818|7.7636|7.6455|7.5455|7.5818|7.4273|7.2455|7.3455||||7.4091|6.8727|6.8455|6.8909|6.9182|6.8909|6.9727|6.9273|6.9545|6.8636|6.8727|6.8545|6.7|6.6636|6.7455|6.7273|6.6727|||6.8|6.6636|6.5545|6.4909|6.4727|6.5364|6.4455|6.3364|6.2909|6.3182|6.2636|6.2727|6.2545|6.2364|6.2091|6.2364|6.3|6.3182|6.3273|6.3636|6.3545|6.3364|6.3273|6.4|6.4182|6.4818|6.4455|6.5|6.5818|6.6182|6.7182|6.5727|6.6364|||||||6.7364|6.6364|6.4545|6.3545|6.2727|6.3273|6.3545|6.4|6.4091|6.3636|6.2364|6.1909|6.1091|6.1455|6.1818|6.1636|6.2636|6.1818|6.1364|6.1273|6|5.9273|5.8636|5.8273|5.9|5.7545|5.7909|5.8273||5.8636|5.8545|5.7636|5.8182|5.8545|5.9364|5.9364|5.9545|6.0182|6.0727|6.1455
07510|100949|/equities/js-chunlan|SHANGHAICOMP||5.19|5.22|5.18|5.26|5.33|5.25|5.15|4.94|5|5.39|5.17|4.93|4.95|4.99|4.9|4.99|4.96|4.78|4.76|4.61|4.79|4.84|4.79|4.93|4.89|4.69|4.57|4.55|4.51|4.45|4.46|4.52|4.51|4.53|4.5|4.54|4.59|4.93|5.14||||||4.73|4.37|4.28|4.2|4.08|4.05|3.99|3.95|3.8|||3.84|3.9|3.86|3.87|3.87|3.97|3.92|4.01|4.15|3.89|3.9|3.76|3.79|3.85|3.87|3.8|3.8|3.8|3.85|3.89|3.91|3.87|3.84|3.86|3.88|3.92|3.85|3.84|3.85|3.9|3.92|3.92|3.87|3.75|3.74|3.88|3.68|3.67|3.71|3.71|3.72|3.73|3.82|3.8|3.86|3.91|3.93|3.71|3.39|3.45|3.45|3.52|3.54|3.52|3.49|3.47|3.46|3.47|3.37|3.41|3.46|3.58|3.66|3.64|3.69|3.72|3.8|3.75|3.68||3.68|3.81|3.9|4|4.09|4.09|4.15|4.12|4.16|4.13|4.18|4.25|4.38|4.36|4.4|4.42|4.34|4.26|4.2|4.22|4.25|4.22|4.25|4.31|4.33||||4.42|4.48|4.61|4.27|4.24|4.37|4.88|4.74|4.64|4.4|4.14|4.9|4.7|4.35|4.41|4.4|4.49|||4.47|4.49|4.51|4.39|4.36|4.39|4.38|4.44|4.46|4.43|4.43|4.34|4.32|4.27|4.21|4.2|4.18|4.1|4.18|4.13|4.04|4.05|4.12|4.1|4.07|4.38|4.3|4.37|4.05|3.9|3.95|3.82|3.79|||||||3.58|3.44|3.61|4.02|4.34|4.39|4.73|4.9|5.15|5.14|5.02|4.93|4.87|5.21|5.34|5.34|5.48|5.41|5.41|5.5|5.4|5.41|5.41|5.38|5.42|5.41|5.4|5.44||5.29|5.21|5.13|5.16|5.24|5.38|5.37|5.28|5.3|5.36|5.39
07511|1081732|/equities/jiangsu-dingsheng-material-a|SHANGHAICOMP||9.6|9.58|9.54|9.66|9.74|9.98|10.15|10.07|9.94|10.05|10.43|10.97|11.14|11.86|11.4|10.96|10.09|10.05|9.75|9.48|9.55|9.38|9.42|9.8|9.84|9.93|9.56|9.72|9.6|9.59|9.56|9.59|9.41|9.66|9.72|9.97|10.39|11|11.78||||||10.71|9.84|9.2|9.16|8.94|8.72|8.85|8.96|8.71|||8.85|9.02|8.89|8.76|8.85|9.07|9.12|9.11|9.02|9.07|8.9|8.54|8.33|8.26|8.32|8.13|8.37|8.44|8.53|8.6|8.69|8.72|8.78|8.76|8.6|8.8|8.75|8.75|8.83|9.02|9.05|9.18|9.2|8.67|8.77|8.89|8.75|8.78|9.1|9.15|9.14|9.06|9.12|9.14|8.78|8.95|8.91|8.9|8.74|8.83|8.91|9.26|9.34|9.32|9.34|9.45|9.68|9.67|9.64|9.77|9.83|10.08|10.19|10.18|10.18|9.64|9.77|9.8|9.75||9.78|10.1|10.08|10.12|10.18|10.6|10.79|10.84|10.79|10.72|10.72|11|11.24|11.66|11.48|11|11.26|11.48|11.45|11.58|12.18|12.68|11.72|11.29|11.41||||10.94|11.1|10.83|10.92|10.73|11|11.68|11.21|11.06|10.83|10.77|11.27|11.94|12.88|12.1|11.05|11.25|||11.28|10.96|9.99|9.11|9.05|9.2|9.25|9.33|9.67|9.83|9.81|9.89|9.93|9.69|9.79|9.79|9.88|9.81|9.3|9.47|9.41|9.4|9.56|9.65|9.58|10.13|9.65|9.65|9.32|9.21|9.36|8.89|9.06|||||||8.82|8.89|8.34|8.54|9.16|9.28|9.72|9.89|10.23|10.41|10.36|10.37|10.31|10.79|11.2|10.98|11.37|11.58|11.85|11.88|11.79|11.59|11.58|11.74|11.81|11.68|12.36|12.5||12.6|12.55|12|12.31|12.39|12.44|12.17|12.06|12.14|12.29|12.58
07512|1043303|/equities/jiangsu-dongzhu-landscape|SHANGHAICOMP||5.31|5.48|5.66|7.27|6.62|6.02|5.68|5.58|5.07|5.2|4.97|5.18|5.34|5.23|5.16|5.18|5.26|5.05|4.7|4.77|4.62|4.55|4.4|4.54|4.5|4.35|4.21|4.27|4.2|4.16|4.18|4.22|4.22|4.25|4.32|4.22|4.37|4.5|4.8||||||4.38|4.01|3.88|3.89|3.54|3.42|3.48|3.45|3.45|||3.49|3.48|3.42|3.44|3.42|3.44|3.43|3.49|3.51|3.57|3.57|3.39|3.46|3.48|3.48|3.37|3.48|3.47|3.54|3.54|3.66|3.66|3.67|3.59|3.66|3.64|3.63|3.64|3.61|3.68|3.7|3.69|3.66|3.58|3.48|3.42|3.39|3.38|3.48|3.39|3.28|3.3|3.36|3.34|3.43|3.54|3.45|3.34|3.47|3.62|3.65|3.74|3.86|3.86|3.81|3.79|3.97|3.89|4.05|4.3|4.08|3.86|3.91|3.84|3.81|3.84|3.93|3.91|3.79||3.78|3.92|3.97|4.14|4.34|4.4|4.46|4.49|4.53|4.62|4.67|4.76|4.82|4.78|4.87|4.85|4.77|4.63|4.62|4.63|4.76|4.74|4.74|4.73|4.7||||4.56|4.54|4.3|4.38|4.29|4.21|4.22|4.27|4.35|4.21|4.22|4.7|4.93|4.99|4.96|4.98|5.17|||5.26|5.29|5.27|5.22|5.15|5.27|5.85|5.52|5.6|5.71|5.77|5.86|6.19|5.65|5.55|5.42|5.18|4.99|5.06|5.08|4.99|4.97|5.19|5.27|5.22|5.71|5.53|5.53|5.28|5.06|5.01|4.64|4.64|||||||4.38|4.51|4.75|5.49|6.13|6.25|6.54|6.93|7.29|7.41|7.26|7|6.71|7.22|7.42|7.34|7.48|7.53|7.68|7.96|7.66|7.68|7.79|7.88|7.92|7.91|7.89|7.86||7.72|7.74|7.55|7.46|7.61|7.81|7.82|7.84|7.93|8.1|8.08
07513|100354|/equities/jiang-su-etern|SHANGHAICOMP||5.6|5.75|5.95|7.17|6.66|6.05|5.5|5.07|4.94|4.9|5.06|5.18|5.17|5.39|5.4|5.33|5.24|5.36|5.05|5|5.22|5.39|5.28|5.41|5.7|5.5|5.14|4.95|4.96|4.57|4.37|4.35|4.16|4.29|4.19|4.31|4.43|4.7|4.83||||||4.41|4.02|3.85|3.87|3.81|3.64|3.61|3.58|3.51|||3.57|3.62|3.59|3.61|3.57|3.64|3.67|3.62|3.64|3.72|3.76|3.64|3.65|3.74|3.89|3.92|3.95|3.95|4.12|4.2|4.35|4.05|3.97|3.63|3.75|3.94|4.2|3.82|3.5|3.6|3.68|3.72|3.65|3.54|3.53|3.49|3.41|3.47|3.54|3.54|3.5|3.55|3.62|3.63|3.66|3.74|3.74|3.63|3.62|3.6|3.63|3.7|3.73|3.78|3.76|3.8|3.81|3.81|3.65|3.76|3.81|3.95|4.07|3.96|3.89|3.91|3.87|3.86|3.79||3.77|3.88|3.94|3.98|4.11|4.14|4.07|4.14|4.2|4.14|4.23|4.25|4.3|4.32|4.47|4.51|4.49|4.48|4.52|4.52|4.66|4.61|4.63|4.66|4.63||||4.61|4.56|4.37|4.3|4.28|4.17|4.19|4.22|4.33|4.29|4.26|4.48|4.52|4.53|4.61|4.62|4.74|||4.9|5.01|5.07|5|4.87|5.02|5.15|5.29|5.35|5.38|5.37|5.37|5.34|5.19|5.17|5.2|5.21|5.12|5.12|5.21|5.18|5.21|5.28|5.16|4.91|5.13|5.03|4.85|4.74|4.53|4.53|4.41|4.42|||||||4.1|3.91|3.8|3.94|4.29|4.29|4.48|4.61|4.88|5.01|4.89|4.73|4.68|4.87|4.94|4.91|5|5.12|5.14|5.23|5.26|5.27|5.28|5.36|5.59|5.64|5.74|5.89||5.6|5.4|5.26|5.36|5.49|5.43|5.46|5.53|5.57|5.56|5.72
07514|100575|/equities/jiangsu-exp|SHANGHAICOMP||14.29|14.03|13.76|13.7|13.59|13.5|13.38|13.28|13.26|13.44|13.38|13.14|12.91|12.96|12.97|13.15|13.05|13.13|13.3|13.28|12.98|12.87|12.95|13.12|13.17|13.13|13.13|13.17|13.1|13.1|13.15|13.3|13.2|13.18|13.17|13.12|13.25|13.64|15.64||||||14.34|13.85|13.77|14.2|13.93|13.8|13.75|13.92|14.05|||13.95|13.93|14.34|14.34|14.55|14.72|14.39|13.99|14.23|14.36|13.87|14.95|15.09|14.82|14.48|14.58|14.16|13.97|14.08|13.95|13.69|13.61|13.6|13.48|13.38|13.39|13.43|13.3|13.4|13.55|13.6|13.53|13|13.09|12.98|12.92|13.4|13.38|13.18|12.94|12.99|12.99|13|13.1|13.12|13.03|13.12|13.43|13.44|13.27|13.3|13.37|13.45|13.16|13.13|12.65|12.68|12.71|12.67|12.6|12.42|12.38|12.18|12.16|11.83|12|11.95|11.9|12.07||12.03|11.97|11.93|11.8|11.76|11.81|11.86|11.8|11.88|11.85|11.74|11.79|11.95|11.77|11.68|11.5|11.72|11.88|11.92|11.92|11.71|11.7|11.56|11.55|11.44||||11.24|11.43|11.8|11.77|11.71|11.85|12.14|12.19|12.2|12.14|12.21|12.18|11.81|11.82|11.68|11.46|11.45|||11.34|11.46|11.61|11.72|11.84|11.85|11.78|11.8|11.5|11.64|11.64|11.7|11.61|11.54|11.64|11.47|11.83|12.19|12.19|12.2|12.31|12.29|12.08|12.05|12.15|12.06|11.97|12.21|12.36|12.35|12.61|12.58|12.2|||||||12.19|12.21|12.21|11.99|11.79|11.5|11.54|11.75|11.72|11.42|11.29|11.19|10.93|11.12|11.17|11.18|11.39|11.33|11.34|11.22|11.22|11.24|11.12|11.12|11.15|11.06|10.78|10.51||10.34|10.54|10.5|10.48|10.45|10.5|10.45|10.6|10.49|10.48|10.6
07515|1162091|/equities/jiangsu-fengshan-group|SHANGHAICOMP||10.76|10.75|10.47|10.73|11.15|10.83|10.79|10.64|10.39|11|10.98|11.33|10.98|11.36|10.35|10.55|10.08|9.9|9.66|9.47|9.78|9.68|9.69|9.95|9.87|9.69|9.37|9.32|9.26|9.05|9.02|9.09|9|9.07|9.06|9.2|9.46|9.9|10.56||||||9.64|8.77|8.39|8.42|8.17|8|8|8.03|8.15|||8.65|8.79|9.07|8.9|8.67|8.74|8.88|9.15|8.79|8.81|8.11|7.84|7.82|7.88|7.96|7.74|8.3|8.45|7.89|7.97|8.09|8.09|8.16|8.08|8.14|8.3|8.23|8.16|8.15|8.22|8.32|8.39|8.19|7.92|7.9|7.78|7.67|7.67|7.85|7.78|7.74|7.84|7.92|7.98|8.25|8.59|8.18|7.95|8.1|8.31|8.32|8.61|8.63|8.59|8.48|8.52|8.64|8.57|8.39|8.49|8.72|8.97|9.05|8.97|8.9|8.97|9.26|9.07|8.81||8.83|9.06|9.22|9.49|9.84|9.9|10.08|10.15|9.98|10.08|10.15|10.54|10.61|10.69|10.93|10.75|10.79|10.59|10.61|10.84|11.35|11.58|11.38|11.38|11.26||||10.93|10.83|10.58|10.81|10.3|10.2|10.4|10.55|10.53|10.39|10.88|11.64|12.2|12.79|13.76|13.93|14.3|||15.9|15.37|14.37|15.41|14.39|13.08|11.89|11.22|11.25|11.36|11.23|11.23|11.1|10.98|11.15|11.79|11.89|10.88|9.95|10.1|10.09|10.11|10.3|10.62|10.15|11.36|11|10.97|10.75|10.2|10.37|9.6|9.36|||||||9.12|9.55|9.87|10.27|11.54|11.7|12.97|13.79|15.42|17.44|18.26|17.81|16.19|14.72|14.4|14.51|13.91|14.17|14.58|14.86|13.53|13.49|13.46|13.44|14.06|13.63|13.63|13.65||13.48|13.37|13.01|13.09|13.15|13.33|13.34|13.41|13.18|13.45|13.53
07516|1073383|/equities/jiangsu-financial-a|SHANGHAICOMP||5.15|5.1|5.04|5.02|4.97|5.13|5.16|5.18|5.15|5.17|5.19|5.25|5.22|5.32|5.4|5.54|5.56|5.48|5.44|5.22|5.15|5.22|5.12|5.32|5.3|5.37|5.39|5.4|5.35|5.37|5.45|5.45|5.47|5.35|5.34|5.2|5.15|5.33|5.92||||||5.46|5.09|4.99|5.04|4.78|4.52|4.34|4.38|4.37|||4.34|4.32|4.47|4.55|4.55|4.58|4.56|4.55|4.57|4.63|4.64|4.72|4.69|4.65|4.66|4.65|4.69|4.79|4.92|4.97|4.81|4.89|4.85|4.89|4.87|4.91|4.88|4.81|4.93|5|5.06|5.12|5.15|5.13|5.14|5.04|5.04|5.07|5.09|5.14|5.18|5.18|5.2|5.24|5.25|5.22|5.26|5.31|5.35|5.25|5.26|5.29|5.36|5.33|5.32|5.08|5.06|4.99|5.01|5.04|5.06|4.97|5|5.15|5.1|5.05|5.26|5.24|5.28||5.3|5.32|5.34|5.33|5.29|5.36|5.36|5.42|5.41|5.38|5.37|5.37|5.43|5.44|5.44|5.44|5.44|5.46|5.47|5.4|5.28|5.32|5.23|5.14|5.22||||5.18|5.29|5.43|5.4|5.35|5.35|5.49|5.44|5.37|5.3|5.28|5.26|5.19|5.15|5.13|5.09|5.06|||4.97|4.94|4.85|4.74|4.72|4.74|4.75|4.75|4.71|4.74|4.71|4.75|4.8|4.8|4.79|4.87|4.94|4.92|4.87|4.89|4.89|4.84|4.86|4.92|4.92|4.96|4.92|4.99|5.01|5.07|5.08|5.02|4.97|||||||4.98|4.85|4.76|4.63|4.76|4.81|4.87|4.98|5.04|5.04|4.95|4.81|4.68|4.91|4.96|5.01|5.09|5.09|5.09|5.05|5.05|5.14|5.12|5.23|5.28|5.28|5.06|5.04||4.86|4.89|4.9|4.88|4.9|4.93|4.96|5.01|5.02|5.04|5.03
07517|994518|/equities/jiangsu-general-science-technology|SHANGHAICOMP||5.11|5.03|5.01|5.01|5.06|5.21|5.19|5.2|5.15|5.21|5.13|5.24|5.28|5.44|5.32|5.34|5.25|5.17|5.1|5.04|5.08|5.13|5.16|5.31|5.37|5.21|5.17|5.22|5.27|4.97|5|4.92|4.9|5|5.02|5.16|5.34|5.66|5.91||||||5.4|5.03|4.68|4.69|4.59|4.42|4.45|4.49|4.39|||4.47|4.57|4.43|4.29|4.29|4.39|4.39|4.39|4.4|4.51|4.54|4.4|4.36|4.36|4.32|4.31|4.32|4.36|4.46|4.5|4.48|4.49|4.46|4.48|4.48|4.58|4.51|4.47|4.5|4.54|4.59|4.75|4.71|4.47|4.64|4.66|4.55|4.74|4.83|5.01|5.1|5.09|5.29|5.48|5.61|5.68|5.68|5.67|5.55|5.19|5.24|5.4|5.44|5.62|5.6|5.4|5.54|5.58|5.6|5.65|5.64|5.77|5.89|5.91|5.67|5.55|5.61|5.69|5.59||5.67|5.72|5.92|5.92|5.97|6.07|6.1|6.05|6.01|5.93|6.01|6.07|6.14|6.21|6.18|6.24|6.34|6.31|6.33|6.38|6.69|6.85|6.72|6.76|6.89||||6.77|6.24|6.48|6.09|6.13|6.05|6.23|6.42|6.56|5.96|5.74|5.79|5.75|5.32|5.29|5.47|5.56|||5.53|5.44|5.45|5.26|5.11|5.05|5.04|5.05|5.04|5.07|5.01|5.08|5.4|5.34|5.24|5.28|5.44|5.57|5.59|5.16|5.17|5.15|5.27|5.17|5.11|5.34|5.3|5.44|5.19|5.22|5.32|5.44|5.07|||||||4.63|4.4|4.4|4.26|4.57|4.34|4.41|4.53|4.59|4.62|4.74|4.42|4.41|4.49|4.63|4.51|4.63|4.42|4.44|4.46|4.37|4.44|4.17|4.18|4.22|4.2|4.21|4.18||4.16|4|3.89|3.91|3.88|3.97|3.92|3.94|3.96|3.99|4.05
07518|1162098|/equities/jiangsu-guomao-reducer|SHANGHAICOMP||12.45|11.95|11.8|12|12.31|13.1|14.01|12.74|11.58|10.83|10.9|11.32|11.35|11.54|11.45|11.23|10.86|11.2|10.63|10.38|9.97|9.95|9.95|10.28|10.15|10.02|9.86|10.04|9.92|9.87|9.85|9.62|9.6|9.89|9.86|10.26|10.95|11.53|11.77||||||10.7|9.85|9.16|8.89|8.52|8.12|8.21|8.35|7.96|||8.02|8.24|8.06|7.99|7.98|8.27|8.36|8.28|8.23|8.38|8.53|8.28|8.13|8.14|8.16|8.04|8.27|8.35|8.41|8.62|8.66|8.68|8.61|8.58|8.61|8.84|8.82|9.05|8.95|9.06|9.25|9.51|9.22|8.75|8.83|8.82|8.54|8.62|8.87|9.03|8.99|9.03|8.99|9.23|9.75|9.91|9.95|9.75|9.61|9.86|9.91|10.04|10.1|10.37|10.44|10.62|10.8|10.83|10.97|11.36|12.05|13|13.5|13.45|13.45|13.38|13.52|13.54|13.59||13.44|13.98|14.08|13.98|14.4|14.77|14.45|14.47|14.44|14.47|14.8|14.75|14.9|15.4|15.58|14.73|14.76|14.66|14.55|14.59|15.5|15.65|15.15|14.15|13.88||||13.79|13.72|13.38|13.36|13.1|12.82|12.94|12.88|13.12|12.95|12.88|13.35|13.36|13.36|13.48|13.3|13.5|||13.8|13.99|14.09|13.78|13.85|13.88|14.1|14.43|14.3|14.46|14.48|14.72|14.67|14.32|14.14|14.12|14.03|13.84|13.81|14.2|13.68|13.56|13.71|13.73|13.46|14.04|13.75|14.2|13.47|13.32|13.54|12.58|12.6|||||||12.57|11.92|11.43|10.94|11.75|11.84|12.16|12.5|12.85|12.99|12.97|12.73|12.74|13.34|13.77|14.1|14.5|14.62|14.78|15.01|15.07|15|15.23|15.1|15.7|15.82|16.44|16.58||16.57|16.42|15.99|16.27|16.45|16.43|16.41|16.61|16.48|16.52|16.77
07519|101043|/equities/hengli-cylinde|SHANGHAICOMP||53.61|53.74|54.18|54.4|57.01|57.35|57.37|57.49|55.46|55.28|56.97|59.22|59.8|61.98|60.51|58.79|58|56.05|54.99|55.1|54.7|52.39|53.49|55.71|56.56|56.7|57.2|58.23|58.1|56.58|56.5|56.48|56.22|57.98|59.31|61.25|65.17|66.67|69.3||||||63|58.25|54|54.56|53.95|53.18|52.88|53.35|53.09|||52.46|53.41|52.84|51.49|51.4|52.15|51.98|52.28|53.3|51.44|51.46|50.66|49.44|48.89|46.5|46.2|44.91|44.38|44.96|45.3|45.24|45.2|45.89|46.1|45.66|46.75|45.88|45.66|44.35|45.1|45.29|46.49|45.99|43.75|45.39|45.63|46.1|46.18|46.9|47.18|46.88|44.88|42.98|43.35|44.1|44.28|44.56|43.24|43.2|43.29|45.1|45.64|45.49|47.19|47.48|47.7|48.7|49.49|50.03|49.3|49.34|49.95|50.83|51.02|51.79|52.11|51.78|51.99|51.5||52.64|51.96|50.6|50.7|49.65|50.72|51.05|51.5|50.98|51.88|52.25|53.07|54.34|54.3|55.11|53.25|53.79|54.5|55.34|55.15|54.66|55|53.14|53.83|53.65||||51.5|51.96|51.29|52.08|52.49|52.3|54.03|54.3|54.99|54.88|53.3|53.88|53.35|53.36|51.08|50.53|50.39|||52.57|52.96|53.24|50.92|51.64|55.31|56.03|57.5|53.78|54.76|55.58|56.25|58.16|58.61|59.3|57.99|57.25|56.9|57|59.18|58.39|58.76|57.28|57.14|56.97|57.47|57.25|57.15|53.85|54|55.22|56|56.56|||||||54.66|53.75|53.7|51.17|49.2|49.22|49.59|49.73|51.78|52.56|53.85|53.2|53.8|54.88|55.2|55.45|56.56|56.36|57.04|57.75|56.42|56.6|55.88|54.16|54.71|56.02|56.2|56.17||55.01|52.29|51.02|51.8|51.61|51.9|51.76|51.66|50.88|51.16|52.16
07520|100519|/equities/hengshun-vineg|SHANGHAICOMP||8.3|8.15|8.04|7.99|7.88|8.09|8.09|8.1|8.08|8.21|8.24|8.31|8.35|8.47|8.39|8.6|8.49|8.15|8.12|7.94|7.93|7.84|7.94|8.1|8.08|7.9|7.9|7.88|7.78|7.77|7.82|7.7|7.73|7.85|7.87|8.06|8.21|8.6|9.35||||||8.61|7.88|7.65|7.42|7.3|7.02|7.02|7.05|6.81|||6.88|6.94|6.96|7.01|7.02|7.09|7.09|7.08|7.11|7.18|7.28|7.06|6.97|6.94|6.97|6.96|7.07|7.08|7.19|7.28|7.34|7.38|7.38|7.42|7.45|7.51|7.48|7.43|7.41|7.38|7.34|7.38|7.33|7.06|7.07|7.11|7.04|7.01|7.17|7.22|7.23|7.21|7.21|7.12|7.19|7.19|7.17|7.02|6.94|6.98|7.03|7.26|7.28|7.28|7.28|7.34|7.39|7.4|7.28|7.33|7.5|7.69|7.76|7.83|7.79|7.68|7.71|7.77|7.71||7.69|7.85|7.91|7.88|7.92|7.96|7.91|8|8.08|8.22|8.14|8.34|8.44|8.45|8.46|8.34|8.25|8.31|8.34|8.26|8.41|8.38|8.39|8.39|8.4||||8.25|8.25|8.03|8|8.03|8.03|8.02|7.88|7.94|7.84|7.92|8.02|8.09|8.15|8.19|8.22|8.24|||8.23|8.21|8.2|8.03|8.05|8.17|8.12|8.2|8.37|8.43|8.38|8.4|8.36|8.32|8.34|8.4|8.4|8.22|8.19|8.26|8.25|8.25|8.4|8.51|8.52|8.72|8.55|8.56|8.47|8.5|8.64|8.41|8.66|||||||8.88|8.47|8.14|7.75|8.02|7.97|8.1|8.34|8.49|8.51|8.46|8.31|8.25|8.62|8.73|8.75|8.9|8.88|8.9|9|8.97|8.95|8.9|8.92|9.01|9.12|9.2|9.23||9.25|9.21|8.99|9.02|9.08|9.11|9.13|9.18|9.19|9.34|9.41
07521|101009|/equities/high-hope|SHANGHAICOMP||2.81|2.82|2.71|2.79|2.73|2.82|2.73|2.74|2.67|2.7|2.72|2.79|2.85|2.99|3.02|3.13|2.95|2.75|2.69|2.65|2.75|2.81|2.85|3.18|2.96|2.79|3.02|2.75|2.5|2.27|2.09|2.11|2.1|2.14|2.13|2.19|2.21|2.38|2.55||||||2.34|2.15|2.12|2.12|1.96|1.8|1.85|1.87|1.85|||1.93|1.88|1.88|1.87|1.75|1.69|1.65|1.66|1.68|1.7|1.69|1.63|1.61|1.62|1.62|1.59|1.64|1.67|1.7|1.71|1.72|1.73|1.69|1.69|1.72|1.76|1.75|1.76|1.75|1.73|1.72|1.74|1.73|1.69|1.66|1.63|1.6|1.64|1.67|1.62|1.61|1.62|1.65|1.64|1.68|1.72|1.73|1.61|1.66|1.7|1.73|1.78|1.82|1.77|1.72|1.7|1.73|1.7|1.67|1.68|1.74|1.76|1.8|1.81|1.81|1.85|1.89|1.89|1.87||1.9|1.91|1.95|2|2.08|2.09|2.12|2.13|2.14|2.17|2.18|2.26|2.28|2.31|2.35|2.32|2.31|2.27|2.27|2.28|2.32|2.33|2.32|2.32|2.31||||2.32|2.33|2.26|2.25|2.22|2.21|2.22|2.26|2.28|2.29|2.33|2.49|2.55|2.71|2.54|2.54|2.57|||2.61|2.54|2.51|2.47|2.49|2.48|2.51|2.54|2.57|2.59|2.57|2.54|2.53|2.49|2.48|2.49|2.5|2.44|2.43|2.45|2.41|2.42|2.49|2.53|2.49|2.73|2.56|2.55|2.45|2.39|2.41|2.31|2.31|||||||2.21|2.17|2.24|2.4|2.55|2.59|2.68|2.75|2.85|2.88|2.79|2.71|2.62|2.71|2.76|2.75|2.84|2.87|2.88|2.88|2.89|2.86|2.89|2.93|3|3.01|3.06|3.08||3.1|3.05|3.04|3.05|3.03|3.08|3.08|3.16|3.34|3.48|3.66
07522|100376|/equities/jiangsu-holly|SHANGHAICOMP||9.25|9.48|9.1|9.1|8.72|9.29|8.88|8.34|8.23|8.41|8.4|8.44|8.35|8.4|8.27|8.38|8.32|8.18|8.19|8.05|8.27|8.29|8.18|8.43|8.42|8.13|7.98|8.05|7.78|7.65|7.56|7.55|7.55|7.66|7.7|7.78|7.85|8.4|8.72||||||8.01|7.41|7.26|7.31|7.13|6.82|6.83|6.98|6.73|||6.74|6.53|6.64|6.64|6.54|6.54|6.46|6.42|6.44|6.49|6.47|6.34|6.37|6.35|6.38|6.32|6.42|6.42|6.53|6.55|6.55|6.57|6.57|6.52|6.57|6.67|6.65|6.61|6.6|6.65|6.67|6.69|7|6.55|6.42|6.32|6.24|6.26|6.35|6.25|6.08|6.07|6.15|6.14|6.26|6.39|6.27|6.05|6.07|6.33|6.39|6.59|6.62|6.53|6.4|6.46|6.41|6.37|6.25|6.31|6.4|6.51|6.53|6.49|6.46|6.49|6.63|6.61|6.55||6.58|6.6|6.74|6.89|7.12|7.15|7.18|7.2|7.29|7.47|7.33|7.45|7.48|7.55|7.66|7.53|7.53|7.48|7.43|7.4|7.63|7.63|7.52|7.5|7.43||||7.45|7.43|7.24|7.19|7.09|7.02|6.92|7.03|7.06|7.18|7.37|8.05|8.64|8.65|8.36|8.15|8.43|||8.53|8|7.83|7.72|7.61|7.56|7.65|7.82|7.93|7.89|7.8|7.75|7.66|7.57|7.52|7.49|7.43|7.25|7.18|7.31|7.12|7.15|7.27|7.27|7.18|7.93|7.72|7.58|7.21|6.99|6.96|6.57|6.48|||||||6.12|6.15|6.4|7.09|7.87|7.94|8.47|8.69|9.05|9.17|8.86|8.53|8.38|8.88|9.09|9.15|9.37|9.4|9.45|9.46|9.43|9.47|9.54|9.44|9.59|9.6|9.79|9.89||9.88|9.71|9.8|9.89|9.83|10.11|10.27|10.34|11.11|11.95|12.95
07523|100594|/equities/hongdou-ind|SHANGHAICOMP||3.25|3.31|3.36|3.65|3.32|3.39|3.48|3.21|3.05|3.05|2.77|2.64|2.73|2.79|2.85|3.04|2.8|2.65|2.63|2.55|2.78|2.59|2.38|2.43|2.46|2.38|2.31|2.3|2.28|2.24|2.25|2.27|2.27|2.3|2.3|2.34|2.38|2.5|2.74||||||2.52|2.31|2.23|2.2|2.13|2.09|2.13|2.14|2.1|||2.12|2.15|2.13|2.14|2.17|2.15|2.16|2.15|2.11|2.13|2.15|2.11|2.11|2.12|2.13|2.17|2.24|2.14|2.15|2.19|2.2|2.22|2.21|2.2|2.22|2.25|2.25|2.19|2.18|2.18|2.16|2.17|2.15|2.08|2.09|2.1|2.09|2.13|2.17|2.16|2.16|2.16|2.16|2.17|2.17|2.22|2.22|2.17|2.17|2.17|2.21|2.23|2.26|2.25|2.21|2.23|2.24|2.25|2.2|2.21|2.25|2.26|2.32|2.37|2.39|2.37|2.37|2.37|2.38||2.37|2.4|2.43|2.42|2.48|2.48|2.49|2.5|2.52|2.53|2.55|2.61|2.64|2.66|2.69|2.67|2.68|2.69|2.7|2.68|2.72|2.72|2.69|2.7|2.69||||2.71|2.69|2.51|2.51|2.47|2.49|2.51|2.57|2.57|2.57|2.71|2.8|2.89|2.8|2.8|2.85|2.76|||2.83|2.93|2.68|2.6|2.62|2.8|2.68|2.51|2.55|2.57|2.55|2.56|2.57|2.55|2.55|2.56|2.55|2.5|2.47|2.5|2.49|2.49|2.54|2.57|2.56|2.67|2.58|2.59|2.54|2.54|2.59|2.52|2.62|||||||2.56|2.45|2.44|2.48|2.65|2.67|2.73|2.85|2.95|2.93|2.92|2.84|2.73|2.95|3.01|3.05|3|2.78|2.84|2.89|2.84|2.76|2.73|2.77|2.86|2.79|2.82|2.83||2.79|2.75|2.7|2.72|2.74|2.78|2.79|2.76|2.79|2.84|2.86
07524|994507|/equities/jiangsu-broadcasting-cable-informat|SHANGHAICOMP||3.61|3.66|3.55|3.53|3.5|3.6|3.58|3.59|3.55|3.62|3.54|3.6|3.62|3.66|3.67|3.7|3.68|3.63|3.43|3.35|3.45|3.44|3.4|3.46|3.42|3.31|3.2|3.21|3.23|3.17|3.19|3.17|3.15|3.14|3.14|3.19|3.25|3.41|3.65||||||3.37|3.07|3|2.99|2.88|2.76|2.78|2.75|2.74|||2.76|2.76|2.75|2.76|2.78|2.79|2.79|2.79|2.83|2.85|2.85|2.81|2.81|2.81|2.81|2.8|2.85|2.89|2.91|2.91|2.9|2.9|2.85|2.84|2.86|2.86|2.85|2.85|2.84|2.84|2.83|2.83|2.8|2.71|2.69|2.68|2.66|2.63|2.67|2.67|2.66|2.66|2.68|2.66|2.68|2.71|2.7|2.66|2.66|2.67|2.7|2.71|2.74|2.72|2.67|2.7|2.72|2.71|2.65|2.65|2.69|2.73|2.77|2.78|2.79|2.79|2.81|2.79|2.78||2.8|2.81|2.85|2.84|2.9|2.91|2.88|2.89|2.91|2.93|2.94|2.99|3|3.02|3.05|3.03|3.04|3.01|3.04|3.05|3.09|3.08|3.09|3.11|3.12||||3.09|3.09|3.01|2.94|2.94|2.97|2.99|3.01|3.03|3.02|3.04|3.04|3.05|3.06|3.07|3.08|3.13|||3.16|3.19|3.17|3.14|3.16|3.18|3.21|3.28|3.3|3.27|3.23|3.22|3.19|3.21|3.14|3.18|3.15|3.14|3.12|3.16|3.18|3.19|3.22|3.22|3.18|3.19|3.14|3.13|3.13|3.09|3.11|3.08|3.11|||||||3.16|3.05|2.91|2.82|2.96|2.95|3.01|3.05|3.09|3.09|3.04|2.9|2.83|2.92|2.97|2.95|3|3.01|3.03|3.06|3.06|3.05|3.08|3.1|3.16|3.17|3.17|3.17||3.18|3.15|3.16|3.25|3.3|3.39|3.41|3.47|3.49|3.53|3.55
07525|100678|/equities/jiangnan-fiber|SHANGHAICOMP||2.46|2.33|2.29|2.18|2.02|2.12|2.13|2.03|1.95|1.98|1.98|2.03|2.07|2.13|2.15|2.27|2.28|2.15|2.12|2.1|2.34|2.13|1.94|1.87|1.81|1.72|1.7|1.66|1.65|1.64|1.64|1.63|1.64|1.65|1.67|1.75|1.81|1.95|1.87||||||1.71|1.55|1.5|1.49|1.44|1.38|1.39|1.4|1.37|||1.37|1.37|1.37|1.37|1.37|1.38|1.38|1.38|1.39|1.41|1.42|1.38|1.39|1.39|1.38|1.37|1.38|1.39|1.41|1.42|1.43|1.43|1.42|1.42|1.43|1.45|1.44|1.42|1.42|1.44|1.43|1.44|1.44|1.39|1.38|1.38|1.38|1.41|1.43|1.42|1.43|1.43|1.44|1.44|1.45|1.46|1.45|1.43|1.44|1.46|1.46|1.48|1.49|1.46|1.46|1.47|1.49|1.46|1.46|1.47|1.49|1.54|1.55|1.54|1.54|1.54|1.54|1.54|1.53||1.54|1.57|1.61|1.62|1.64|1.65|1.68|1.73|1.75|1.77|1.85|1.9|1.93|1.93|1.83|1.9|1.78|1.78|1.72|1.68|1.69|1.69|1.69|1.7|1.7||||1.67|1.67|1.63|1.62|1.61|1.61|1.62|1.64|1.64|1.64|1.67|1.74|1.74|1.76|1.75|1.75|1.77|||1.77|1.77|1.74|1.71|1.72|1.73|1.75|1.77|1.8|1.77|1.76|1.76|1.76|1.74|1.73|1.75|1.75|1.7|1.69|1.72|1.69|1.69|1.7|1.72|1.71|1.77|1.74|1.74|1.71|1.71|1.72|1.68|1.68|||||||1.61|1.57|1.62|1.64|1.77|1.78|1.83|1.88|1.93|1.94|1.9|1.86|1.83|1.95|1.99|1.98|2.03|2|2.02|2.04|2.02|2|1.99|1.98|2.01|2|2|2||1.96|1.96|1.93|1.94|1.96|2|2|2.03|1.97|1.99|1.99
07526|101055|/equities/jiangnan-water|SHANGHAICOMP||5.68|5.71|5.6|5.7|5.73|5.94|5.9|5.81|5.75|5.79|5.78|5.82|5.89|5.97|5.95|5.96|5.85|5.69|5.67|5.62|5.73|5.76|5.84|5.98|5.93|5.73|5.77|5.73|5.64|5.55|5.58|5.71|5.82|5.57|5.64|5.69|5.8|5.96|6.48||||||6|5.53|5.42|5.48|5.35|5.26|5.28|5.27|5.14|||5.22|5.22|5.14|5.16|5.17|5.26|5.25|5.31|5.33|5.35|5.33|5.28|5.45|5.35|5.35|5.36|5.3|5.32|5.37|5.35|5.25|5.26|5.25|5.18|5.22|5.13|5.11|5.13|5.13|5.19|5.2|5.26|5.24|5.24|5.15|5.1|5.1|5.08|5.2|5.1|5.06|5.02|5.04|4.97|5.03|5.09|5.1|4.95|4.91|4.96|4.97|5.08|5.12|5.13|5.12|4.9|5.03|5.06|5.08|5.24|5.31|5.17|5.22|5.22|5.24|5.32|5.32|5.32|5.32||5.35|5.29|5.41|5.41|5.47|5.54|5.63|5.66|5.75|5.71|5.7|5.76|5.85|5.95|6.09|5.65|5.48|5.57|5.63|5.77|5.45|5.38|5.37|5.36|5.46||||5.35|5.15|4.95|4.96|4.99|4.96|5.1|4.84|4.76|4.73|4.71|4.86|4.92|4.93|4.89|4.9|4.91|||4.9|4.91|4.86|4.77|4.74|4.79|4.78|4.87|4.92|4.93|4.92|4.95|4.96|4.95|4.97|4.99|5.04|5.03|4.59|4.56|4.58|4.55|4.61|4.66|4.61|4.79|4.69|4.7|4.69|4.68|4.73|4.62|4.82|||||||4.46|4.27|4.4|4.25|4.63|4.73|4.87|4.99|5.09|5.12|5.04|4.77|4.69|4.81|4.85|4.89|5.03|5.07|5.06|5.12|5.01|4.98|4.99|5.04|5.15|5.25|5.09|5.07||5.01|4.94|4.99|5.22|4.91|4.97|4.98|5.04|5.04|5.13|5.2
07527|994555|/equities/jiangsu-jingshen-salt---chemical-in|SHANGHAICOMP||10.97|10.87|10.76|10.72|10.79|11.04|11.12|11.07|11.05|10.95|10.98|11.22|11.37|11.52|11.38|11.64|11.51|11.38|11.23|11.28|11.44|11.47|11.3|11.54|11.56|11.55|11.3|11.21|11.14|11.06|11.16|11.22|11.28|11.44|11.48|11.54|11.66|11.88|12.86||||||11.88|11.2|11|10.87|10.44|10.05|10.06|10.1|9.94|||10.05|9.84|9.78|9.81|9.87|9.9|9.92|9.89|9.91|9.96|9.92|9.83|9.79|9.75|9.05|9.05|9.12|9.23|9.46|9.54|9.47|9.54|9.59|9.56|9.54|9.61|9.45|9.35|9.33|9.41|9.4|9.49|9.35|9.21|9.26|9.29|9.17|9.2|9.31|9.4|9.45|9.5|9.48|9.67|9.8|9.88|9.95|9.99|9.97|9.99|9.99|10.15|10.08|10.01|9.96|9.56|9.61|9.61|9.61|9.58|9.66|9.64|9.79|9.7|9.86|9.68|9.59|9.58|9.56||9.59|9.99|10.14|10.12|10.11|10.24|10.32|10.21|10.18|10.16|10.2|10.27|10.41|10.44|10.5|10.11|10.07|10.11|10.28|10.23|10.1|10.2|9.98|9.9|9.92||||9.72|8.92|8.76|8.79|8.68|8.88|9.05|9|8.99|8.78|8.8|8.85|8.89|9.02|8.92|8.92|9.05|||9.1|9.24|9.32|9.05|9.15|8.88|8.5|8.5|8.62|8.66|8.59|8.51|8.46|8.41|8.37|8.34|8.38|8.34|8.32|8.34|8.26|8.27|8.34|8.34|8.34|8.51|8.33|8.38|8.35|8.39|8.49|8.26|8.28|||||||8.24|7.96|7.63|7.42|7.85|7.93|8.18|8.31|8.47|8.49|8.35|8.09|7.93|8.2|8.34|8.41|8.63|8.68|8.69|8.67|8.58|8.59|8.55|8.61|8.98|8.74|8.71|8.7||8.56|8.56|8.4|8.49|8.37|8.44|8.42|8.51|8.48|8.59|8.7
07528|100703|/equities/kanion|SHANGHAICOMP||14.58|14.45|14.36|14.53|14.48|14.94|15.08|15.02|14.73|15.06|15.38|15.7|16.02|16.55|16.28|16.68|15.29|14.72|14.64|14.54|14.51|14.68|14.3|14.75|14.66|14.46|14.45|14.44|14.49|14.4|14.28|13.84|13.83|14.03|14.07|14.35|14.91|15.51|17||||||15.5|14.38|13.42|13.23|12.69|12.35|12.27|12.37|12.05|||12.3|12.57|12.58|12.82|13.03|13.23|13.18|13.02|13.03|13.23|13.45|13.16|12.85|12.8|12.79|12.99|13.15|13.24|13.65|14.14|14.25|13.99|13.95|14.4|14.68|14.47|14.26|14.31|14.38|14.61|14.61|14.88|14.6|14.05|14.51|15.33|15.34|15.53|16.2|16.32|16.28|16.03|15.6|15.43|15.62|15.92|15.94|15.73|15.49|15.92|15.94|15.6|15.84|15.97|15.95|15.85|15.91|15.96|15.87|16.19|16.37|16.52|16.81|16.87|17.13|16.98|17.29|17.44|17.42||17.32|17.57|17.85|17.57|17.57|17.52|17.82|17.77|18.44|18.49|18.28|18.4|18.86|19.28|19.41|19.76|20.05|20.68|20.88|20.56|20.33|20.52|20.16|20.38|20.46||||19.88|19.88|19.85|19.5|18.9|18.74|19.13|18.98|19.1|19|19.1|19.71|21.33|21.58|21.42|20.85|20.86|||21.39|21.63|21.59|21.22|21.63|21.81|21.45|21.96|22.39|22.75|22.99|23.99|24.09|22.17|22.5|21.49|21.65|20.67|18.96|18.68|18.94|19.26|19.51|18|17.84|18.68|18.05|18.11|17.91|17.77|18|17.69|17.83|||||||18.08|16.85|15.32|14.49|15.56|15.81|16.38|17.51|18|18.09|17.86|18.36|18.3|19.13|19.58|19.91|20.4|20.08|20.09|19.97|19.99|20.98|20.85|21.36|22.1|22.02|22.1|21.5||20.78|20.14|20.38|20.29|20.5|21.38|21.45|21.77|20.7|21.28|20.5
07529|942832|/equities/kings-luck-brewery|SHANGHAICOMP/EMCONSGROWTH||45.88|45.2|45.9|45.05|45.08|47.6|46.46|45.87|45.9|46.77|47.73|47.84|48.12|48.46|47.49|50.4|49.19|45.98|45.6|45.1|45.33|44.28|45.3|47.65|48.59|48.23|48.2|49|46.95|46.33|46.23|45.72|46.01|47.86|48.58|48.33|50.78|52.4|56.69||||||51.54|47.18|42.9|40.54|39.88|38.72|37.8|38.5|36.33|||36.73|37.85|38.43|38.79|38.87|39.14|39.18|39.72|39.66|39.39|39.9|38.15|37.6|38.06|39.3|39.82|40.69|41.48|41.93|42.79|43.1|44.18|43.88|45.43|45.84|47.23|47.37|44.39|43.82|44.39|43.51|44.2|44.4|42.7|45.88|46.98|46.49|46.98|49.15|51|51.29|50.71|49.81|48.48|48.8|48.35|48.28|47.05|46.58|47.22|48.2|48.65|48.89|48.76|46.48|47.93|48.59|48.7|49.22|49.08|47.9|48.38|48.65|49.54|49.49|49.99|50.42|51.48|51.93||52.79|52.91|53.82|53.63|53.88|53.75|54.08|53.75|54.34|54.38|54.62|56.16|56.68|57.02|59.38|57.67|56.68|56.7|57.3|56.6|58.77|57.51|58.24|58.45|59.6||||59|60.15|59.25|58.6|58.88|58.93|58.24|56.08|56.89|56.57|57.2|57.39|57.07|56.1|56.44|57.06|58.51|||60.35|60.12|61.05|59.6|59.84|59.2|58|57.61|58.88|59.98|59|59.67|57.15|55.8|56|55.58|55.75|53.97|53.41|54.1|54.25|54.3|53.93|54.04|53.7|51.59|51.27|52.58|54.05|53.18|53|49.96|53.66|||||||53.8|51.92|49.53|48.32|47.51|45.94|45.24|45.15|46.49|44.54|43.88|42.65|42.99|43.55|43.86|43.39|44.07|44.52|44.6|45.36|46.1|46.1|45.57|45.96|46.83|47.5|47.77|48.98||49.51|48.72|47.1|46|45.83|45.98|45.95|45.78|46.18|46.63|47.66
07530|1116233|/equities/jiangsu-lettall-electronic-co|SHANGHAICOMP||17.2|17.04|16.98|17.34|17.38|18.35|18.18|18.45|17.98|19.58|20.5|19.3|18.66|18.95|18.62|18.27|17.78|17.89|17.84|17.29|17.92|18.2|17.97|18.23|18.07|17.79|17.65|17.88|17.7|17.94|17.68|18.06|17.3|17.55|17.33|17.19|18.28|19.67|20.53||||||18.72|17.09|16.46|15.59|14.95|15|14.33|14.28|14.1|||14.62|14.85|14.99|15.02|14.93|15.3|15.38|15.3|15.35|15.77|15.95|15.24|14.6|15.45|15.65|15.62|15.82|15.96|16.09|16.45|16.26|16.09|15.83|15.67|15.78|16.07|15.99|16.22|16.11|16.65|17.11|17.37|17.18|16.75|16.53|16.55|16.24|16.66|17.12|17.26|17.32|16.93|17.8|17.95|18|18.71|18.75|18.02|17.79|17.66|17.66|18.09|18.42|18.83|18.63|18.85|18.92|18.77|18.18|19.09|19.21|19.78|20.23|20.23|20.08|20.02|20.06|19.94|19.66||19.86|20.57|20.67|20.77|21.5|21.98|22|21.87|22.32|23.11|24.99|25.7|25.31|25.15|24.95|24.49|24.46|24|24.2|23.69|24.86|24.9|24.95|25.34|25.61||||25.8|25.53|25.98|24.16|23.96|24.6|24.66|24.88|24.2|23.15|23.8|25.42|26.7|25.92|26.32|26.37|25.5|||25.7|26.86|27.6|27.47|28.17|27.9|30.2|32.25|30.42|28.97|28.8|29.74|29.15|27.97|28.25|27.27|24.92|24.36|24.34|24.62|24.56|25.27|25.2|24.28|23.55|24.9|24.5|24.44|22.89|21.1|20.85|20.69|19.37|||||||17.61|17.37|17.3|18.82|20.58|20.92|21.82|22.5|23.81|24.48|24.65|24.15|24|25.88|26.94|25.43|26.19|26.86|25.59|25.66|25.8|26.57|27.58|29.34|30.26|30.98|31.68|31.68||31.56|30.47|29.78|29.1|28.98|29.36|28.26|27.84|27.98|28.25|27.75
07531|100665|/equities/lianhuan-pharm|SHANGHAICOMP||10.6|10.59|10.46|10.58|10.31|10.61|10.67|10.6|10.22|10.48|10.49|10.88|11.07|11.65|12.11|13.01|11.83|10.75|9.77|9.8|9.72|9.62|9.56|9.77|9.65|9.44|9.4|9.28|9.29|9.17|9.16|9.09|9.05|9.07|9.06|9.35|9.6|9.79|10.49||||||9.63|8.89|8.62|8.54|8.33|8.2|8.11|8.12|7.98|||8.15|8.24|8.2|8.25|8.27|8.35|8.35|8.33|8.34|8.29|8.29|8.14|8.12|8.06|7.98|7.99|8.08|8.14|8.35|8.48|8.5|8.46|8.49|8.61|8.78|8.66|8.68|8.55|8.57|8.54|8.58|8.34|8.27|8|8|7.98|7.91|7.93|8.14|8.21|8.19|8.18|8.19|8.2|8.31|8.33|8.24|8.1|8.05|8.21|8.21|8.22|8.35|8.38|8.2|8.19|8.23|8.21|8.04|8.17|8.28|8.36|8.3|8.28|8.33|8.33|8.49|8.52|8.38||8.3|8.39|8.63|8.59|8.84|8.86|8.88|8.9|9.05|9.11|9.14|9.38|9.55|9.49|9.52|9.57|9.63|9.71|9.77|9.84|9.89|9.93|9.95|9.74|9.74||||9.45|9.2|8.96|8.87|8.69|8.63|8.54|8.57|8.65|8.61|8.55|9.12|9.05|9.12|9.23|9.22|9.25|||9.36|9.34|9.28|9.06|9.09|9.14|9.08|9.28|9.46|9.52|9.49|9.65|9.48|9.37|9.59|9.26|9.33|8.98|8.86|8.98|8.95|8.83|8.94|8.81|8.7|9.34|9.08|9.04|8.73|8.53|8.55|8.39|8.14|||||||7.79|7.88|7.86|8|8.73|8.8|9.34|9.72|10.07|10.26|10.01|9.62|9.55|10.18|10.34|10.4|10.69|10.74|10.84|10.88|10.83|10.82|10.9|10.95|11.13|11.19|11.33|11.22||11.15|11.03|11.02|11.15|11.04|11.31|11.34|11.33|11.44|11.67|11.79
07532|101028|/equities/lianyungang-po|SHANGHAICOMP||4.05|4.04|4.01|4.1|4.14|4.08|4.13|4.32|3.99|4.03|4|4.02|4.05|4.12|4.2|4.26|4.02|3.97|3.93|3.88|3.9|3.89|3.88|3.93|3.93|3.83|3.79|3.8|3.75|3.75|3.78|3.77|3.76|3.76|3.76|3.78|3.85|3.97|4.3||||||3.95|3.62|3.53|3.53|3.44|3.36|3.36|3.35|3.29|||3.32|3.31|3.32|3.33|3.33|3.37|3.34|3.34|3.39|3.42|3.42|3.38|3.42|3.44|3.45|3.47|3.54|3.51|3.56|3.55|3.56|3.56|3.56|3.56|3.55|3.6|3.58|3.57|3.58|3.61|3.63|3.65|3.67|3.57|3.53|3.52|3.49|3.51|3.51|3.48|3.49|3.49|3.49|3.52|3.54|3.54|3.52|3.5|3.49|3.49|3.51|3.56|3.58|3.58|3.5|3.48|3.51|3.5|3.5|3.51|3.54|3.54|3.55|3.54|3.52|3.54|3.55|3.56|3.67||3.66|3.62|3.71|3.71|3.79|3.82|3.85|3.88|3.92|3.92|3.9|3.94|3.97|3.99|4.03|3.98|4.02|4.05|4.08|4.03|4.04|4.07|4.13|3.97|3.99||||3.94|3.9|3.86|3.85|3.79|3.77|3.84|3.91|3.85|3.81|3.85|3.93|3.94|3.95|3.89|3.9|3.96|||3.96|3.92|3.82|3.77|3.68|3.69|3.7|3.75|3.77|3.78|3.76|3.78|3.79|3.75|3.8|3.71|3.72|3.69|3.66|3.68|3.64|3.69|3.72|3.73|3.71|3.84|3.78|3.75|3.73|3.7|3.74|3.66|3.7|||||||3.62|3.51|3.55|3.54|3.68|3.69|3.79|3.87|3.98|3.97|3.89|3.81|3.71|3.82|3.87|3.95|4.03|4.05|4.07|4.07|4.04|4.03|4.04|4.06|4.12|4.12|4.12|4.12||4.07|4.09|4.18|4.07|4.07|4.14|4.1|4.17|4.26|4.43|4.21
07533|994570|/equities/jiangsu-liba-enterprise-joint-stock|SHANGHAICOMP||12.76|12.73|12.47|12.44|12.82|12.89|12.58|12.31|12.2|12.25|12.59|12.82|12.81|13.42|13.4|12.76|12.31|12.36|12.36|12.27|12.68|12.41|12.7|13|12.87|12.39|11.57|11.71|11.65|11.82|12.06|12.4|12.52|12.16|11.85|11.7|11.91|11.5|12.77||||||11.65|10.88|10.8|11.21|10.34|9.54|9.61|9.48|8.97|||9.1|9.21|9.18|9.15|9.13|9.23|9.23|9.19|9.18|9.17|9.18|9.01|8.9|9.01|9.08|8.92|9.17|9.18|9.32|9.38|9.32|9.34|9.23|9.21|9.16|9.3|9.22|9.27|9.26|9.41|9.42|9.6|9.57|9.35|9.6|9.65|9.52|9.82|10.02|10.05|10.09|10.06|9.93|10|10.18|10.32|10.34|10.44|10.6|11.17|11.25|11.29|11.45|11.65|12.44|11.54|12.1|13.48|12.7|12.9|12.73|12.63|12.5|12.35|12.29|12.35|12.45|12.46|12.91||13.02|12.92|13.21|13.25|13.48|13.41|13.76|13.18|13.33|13.3|13.35|13.46|13.65|13.65|13.4|13.23|13.21|13.28|13.3|13.34|13.52|13.32|13.2|13.09|13.12||||12.97|12.78|13.56|13.06|12.77|12.93|13.12|13.23|13.38|13.09|12.94|13|12.85|12.12|12.2|12.23|12.47|||12.52|12.57|12.57|12.45|12.22|12.23|12.31|12.44|12.74|12.78|12.77|12.86|12.88|12.72|12.91|13.12|13.18|12.86|12.84|12.93|12.83|13.09|12.89|12.87|12.84|13.14|12.96|13.05|12.53|12.42|12.58|12.35|12.49|||||||12.25|11.54|11.53|11.41|11.95|12.23|12.35|12.57|12.75|12.75|12.68|12|11.89|12.64|13.16|13.19|13.65|13.4|13.43|13.36|13.34|13.35|13.3|13.25|13.4|13.34|13.45|13.47||13.06|12.91|12.72|12.72|12.81|12.95|12.94|13.08|12.91|12.95|12.99
07534|1054855|/equities/jiangsu-lidao-new-material|SHANGHAICOMP||9.47|9.43|9.46|9.58|9.37|9.41|9.42|9.32|8.99|9.08|9.18|9.47|9.36|9.36|9.2|9.18|9.07|9.06|8.8|8.69|8.95|8.76|8.81|9.05|9.09|8.84|8.72|8.81|8.65|8.56|8.58|8.62|8.5|8.52|8.56|8.69|8.77|9.35|9.95||||||9.12|8.45|8.08|8.14|7.94|7.71|7.72|7.68|7.6|||7.71|7.74|7.73|7.66|7.68|8.04|8.05|7.95|7.82|7.89|7.89|7.79|7.91|7.96|7.94|7.87|7.85|7.72|7.76|7.73|7.87|7.9|8.15|7.73|7.68|7.7|7.62|7.65|7.56|7.7|7.83|7.87|7.78|7.52|7.6|7.56|7.42|7.59|7.65|7.58|7.58|7.61|7.85|7.84|7.82|7.98|7.92|7.76|7.68|7.87|7.81|7.92|8|8.1|7.92|7.92|8.03|7.97|7.8|7.96|7.99|8.03|8.12|8.13|8.19|8.26|8.2|8.17|8.1||8.16|8.23|8.27|8.77|9.1|9.05|9.25|9.28|9.18|9.14|9.22|9.4|9.5|9.99|9.71|9.51|9.53|9.56|9.48|9.67|9.94|9.87|9.82|9.64|9.45||||9.24|9.22|9.25|9.29|8.98|8.87|8.76|8.96|9.06|9.03|9.01|10.55|10.35|10.47|10.7|10.8|10.9|||11.37|10.75|10.48|10.56|9.66|9.69|9.63|10.15|10.23|10.24|10.1|10.13|10.05|9.69|9.6|9.37|9.29|9.2|9.24|9.28|9.23|8.9|9.05|9.15|9.12|9.85|9.85|9.73|9.28|8.78|8.78|8.25|8.01|||||||7.41|7.61|8.09|8.76|9.71|9.74|10.5|10.92|11.55|11.59|11.17|10.98|11.12|12.24|12.63|12.98|13.06|13.18|13.1|13.25|13.14|13.27|13.58|12.82|13.08|13.04|13.1|13.03||12.76|12.8|12|11.94|11.98|12.21|12.2|12.19|12|12.02|12.07
07535|101057|/equities/linyang-electr|SHANGHAICOMP||7.47|7.35|7.32|7.36|7.3|7.53|7.6|7.6|7.56|7.56|7.55|7.81|7.72|7.76|7.66|7.84|7.82|7.96|7.59|7.41|7.37|7.47|7.41|7.33|7.3|7.32|7.18|7.33|7.12|7.04|7.07|6.95|6.95|7.08|7.13|7.33|7.58|7.84|8.36||||||7.68|7.1|6.89|7.07|6.99|7.02|7.07|7.14|7.11|||7.11|7.17|7.03|7|7.05|7.2|7.17|7.18|7.21|7.05|6.99|6.95|6.84|6.61|6.56|6.45|6.43|6.42|6.39|6.36|6.37|6.39|6.37|6.32|6.28|6.32|6.28|6.28|6.23|6.25|6.26|6.3|6.25|6.12|6.2|6.2|6.11|6.06|6.14|6.25|6.04|6.06|6.09|6.08|6.14|6.2|6.19|6.13|6.15|6.11|6.18|6.31|6.22|6.3|6.35|6.38|6.2|6.21|6.17|6.28|6.27|6.36|6.6|6.85|6.82|6.75|6.65|6.66|6.67||6.76|6.83|6.95|6.94|6.85|6.9|6.98|7.01|7.04|6.91|6.93|6.85|6.85|6.84|6.86|6.82|6.9|6.9|6.95|7.02|6.97|6.74|6.73|6.79|6.78||||6.73|6.72|6.29|6.3|6.23|6.34|6.38|6.44|6.45|6.38|6.38|6.47|6.4|6.43|6.41|6.48|6.49|||6.47|6.49|6.46|6.4|6.44|6.46|6.45|6.52|6.57|6.66|6.56|6.53|6.51|6.44|6.52|6.55|6.66|6.57|6.28|6.3|6.34|6.21|6.31|6.3|6.17|6.29|6.1|6.13|6.05|6.02|6.08|5.9|6.09|||||||6.15|5.87|5.56|5.28|5.53|5.63|5.8|5.89|6.07|6.16|6.15|6|6.06|6.18|6.38|6.39|6.59|6.41|6.39|6.42|6.35|6.3|6.28|6.27|6.39|6.41|6.4|6.44||6.4|6.4|6.11|6.14|6.15|6.18|6.13|6.03|6.04|6.11|6.24
07536|1008686|/equities/jiangsu-lopal-tech-co-ltd|SHANGHAICOMP||14.14|14.5|13.21|12.22|11.11|10.62|10.71|10.39|10.35|10.59|10.68|11.3|10.99|11.4|11.35|11.34|10.91|11.23|10.45|9.63|9.86|10.05|10.33|10.87|10.77|10.79|10.72|10.95|11.01|11.46|10.9|10.65|10.25|10.05|9.14|9.49|10|10.34|9.94||||||9.04|8.28|7.72|7.75|7.43|6.86|6.88|6.94|6.8|||7.07|7.12|7.08|6.88|6.92|7.02|7.13|7.17|6.91|6.94|6.98|6.74|6.6|6.6|6.77|6.51|6.67|6.68|6.72|6.73|6.93|6.95|7.03|7.02|7.03|7.17|7.11|7.09|7.11|7.28|7.31|7.36|7.32|6.97|7.06|7.19|7.05|6.99|7.22|7.32|7.34|7.29|7.35|7.43|7.68|7.78|7.78|7.61|7.55|7.7|7.75|7.96|8.02|8.02|7.97|8.04|8.16|8.15|7.87|8.1|8.37|8.74|8.89|8.82|8.77|8.67|8.77|8.84|8.71||8.66|8.98|9.16|9.05|9.38|9.58|9.74|9.8|9.68|9.61|9.75|9.99|10|10.03|10.16|9.98|10.04|9.99|10.23|10.01|10.36|10.43|10.34|10.35|10.14||||9.94|9.5|8.93|8.73|8.48|8.62|8.62|8.75|8.92|8.85|9.1|9.75|10.33|10.62|10.72|10.69|10.33|||10.43|10.49|9.79|9.67|9.59|9.93|10.05|9.92|10.22|10.33|10.33|10.3|10.3|10.16|10.19|10.2|10.21|10.01|9.62|9.9|9.85|9.85|10.23|10.08|9.86|10.37|9.83|9.89|9.43|9.58|9.05|8.56|8.95|||||||8.78|8.18|7.79|8.2|8.97|9.1|9.67|10.12|10.96|11.3|11.33|11.52|11.35|11.83|12.66|12.6|13.1|12.18|12.24|12.4|12.13|11.76|11.7|11.87|12.26|12.26|12.3|12.46||12.56|12.5|12.12|12.38|12.38|11.73|11.56|11.44|11.45|11.69|11.83
07537|1054852|/equities/jiangsu-luokai-mechanical|SHANGHAICOMP||14.67|14.51|14.6|15.02|15.5|14.98|14.97|14.78|14.72|14.67|15.12|15.61|15.42|15.68|15.23|14.88|14.65|14.48|14.36|14.21|14.42|14.59|14.72|15.07|14.81|14.61|14.57|14.4|14.5|14.52|14.83|14.83|16.68|17.18|15.79|15.39|14.96|15.9|16.43||||||15.08|13.91|13.43|13.45|13.27|13.14|13.23|13.24|13.1|||13.24|13.51|13.75|13.64|13.3|13.3|13.26|13.4|12.99|12.93|12.27|11.62|11.48|11.69|11.63|11.57|11.73|11.66|11.86|11.98|11.93|11.94|12.01|11.86|11.89|11.77|11.63|11.77|11.53|11.93|12.07|12.17|12.14|11.83|11.84|11.75|11.68|11.8|12.08|12.17|12.23|11.92|11.87|12.1|12.97|13.42|13.7|13.5|13.83|13.58|13.13|13.48|15.2|14.31|13.01|11.99|11.91|11.87|11.74|12.17|12.45|12.5|12.43|12.34|12.21|12.28|11.87|11.88|11.82||11.79|11.89|12.25|12.52|13|13.09|13.3|13.46|13.42|13.03|13.2|12.98|13.09|13.1|13.18|13.01|13.17|13.45|13.81|13.44|13.46|13.29|13.23|13.25|13.09||||12.94|12.7|12.53|12.82|12.48|12.17|12.3|12.3|12.52|12.55|12.68|13.44|13.78|13.5|13.68|13.88|13.6|||13.66|13.54|13.43|13.15|12.82|12.94|12.89|13.18|13.27|13.36|13.26|13.35|13.18|13.05|13.4|12.9|12.7|12.62|12.4|12.68|12.63|11.86|12.06|11.97|11.83|12.97|12.76|12.41|12|11.32|11.34|11.08|10.98|||||||9.98|9.6|9.8|10.89|12.06|11.96|12.85|13.58|14.2|14.57|14.14|13.68|14.45|15.54|16.17|16.28|16.67|16.78|16.93|16.46|16.33|16.2|16.25|16.1|16.38|16.8|17.74|16.29||16.46|15.71|15.14|15.1|15.3|15.82|15.84|15.84|15.7|15.4|15.56
07538|1031325|/equities/jiangsu-maysta-chemical|SHANGHAICOMP||11.45|11.85|11.26|11.7|11.19|11.33|11.18|11.15|10.86|10.93|11.03|11.27|11.18|11.29|11.3|11.07|11.11|10.77|10.73|10.56|10.66|10.67|10.6|10.88|10.84|10.65|10.48|10.62|10.47|10.57|10.63|10.3|10.3|10.28|10.36|10.43|10.55|10.95|11.8||||||10.8|9.85|9.45|9.44|9.21|8.91|8.99|9|8.88|||9.06|9.12|9.16|9.09|9.02|9.2|9.18|9.2|9.33|9.71|9.72|9.5|9.47|9.33|9.33|9.36|9.48|9.45|9.59|9.68|9.7|9.75|9.78|9.72|9.73|9.81|9.75|9.73|9.66|9.75|9.82|9.94|9.87|9.63|9.43|9.36|9.3|9.28|9.42|9.36|9.49|9.38|9.56|9.66|9.83|9.99|9.92|10.06|10.13|10.62|9.73|9.98|10.13|10.12|10.1|10.1|10.2|10.22|9.98|10.13|10.35|10.58|10.75|10.64|10.56|10.66|10.62|10.5|10.52||10.54|10.58|11.02|11.1|11.56|11.65|11.73|11.75|11.82|11.74|11.78|11.88|12.07|12.15|12.19|12.07|12.17|12.49|12.74|12.09|12.88|12.28|12.5|12.4|11.96||||11.55|11.44|11.1|11.06|10.79|10.39|10.46|10.42|10.47|10.41|10.27|11.37|11.58|11.51|11.67|11.61|11.54|||11.71|11.59|11.41|11.13|11.27|11.14|11.15|11.29|11.51|11.47|11.32|11.3|11.18|10.88|10.77|10.77|10.6|10.45|10.2|10.3|10.14|10.16|10.27|10.24|10.08|11.04|10.89|10.97|10.63|9.92|10.01|9.79|9.41|||||||8.55|8.57|8.8|9.6|10.58|10.6|11.29|11.68|12.31|12.46|12.13|11.8|11.86|12.72|12.96|13.1|13.42|13.37|13.37|13.49|13.38|13.45|13.47|13.56|13.74|13.74|13.74|13.77||13.5|13.26|12.95|13.14|13.1|13.2|13.18|13.23|13.12|13|13.11
07539|1031228|/equities/jiangsu-nanfang-medical|SHANGHAICOMP||4.85|4.79|4.66|4.7|4.59|4.69|4.67|4.57|4.42|4.58|4.64|4.72|4.79|4.84|4.72|4.75|4.62|4.49|4.45|4.34|4.49|4.44|4.45|4.59|4.5|4.32|4.21|4.35|4.38|4.25|4.18|4.18|4.14|4.2|4.2|4.12|4.17|4.35|4.58||||||4.2|3.85|3.74|3.7|3.59|3.5|3.5|3.46|3.4|||3.45|3.53|3.57|3.64|3.7|3.86|3.52|3.52|3.58|3.6|3.62|3.51|3.49|3.5|3.48|3.46|3.55|3.57|3.69|3.72|3.7|3.7|3.68|3.66|3.73|3.7|3.62|3.58|3.55|3.59|3.61|3.61|3.55|3.46|3.4|3.32|3.27|3.34|3.45|3.42|3.25|3.19|3.24|3.3|3.33|3.42|3.36|3.29|3.33|3.46|3.5|3.59|3.68|3.64|3.6|3.7|4.05|3.9||3.88|3.81|3.8|3.85|3.78|3.98|4.03|4.15|4.16|4.07||4.05|4.06|4.08|3.96|4.01|4.04|4.12|4.27|4.24|4.15|4.18|3.98|3.98|3.79|3.61|3.47|3.41|3.45|3.52|3.68|3.79|3.8|3.78|3.82|3.82||||3.83|3.74|3.58|3.56|3.52|3.52|3.59|3.53|3.55|3.62|3.63|3.75|3.87|3.84|4.03|4.05|4.12|||4.15|4.19|4.11|4.35|4.27|4.47|4.48|4.53|4.34|4.26|4.22|4.26|4.14|4.04|4.06|4.05|4.14|4.22|4.15|4.23|4.07|3.92|3.73|3.71|3.7|3.95|3.94|3.95|3.78|3.61|3.72|3.61|3.45|||||||3.39|3.46|3.64|3.83|4.03|4.24|4.46|4.79|4.92|4.96|4.94|4.9|4.8|4.99|4.97|4.97|5.02|5.06|5.08|5.12|5.09|5.09|5.09|5.07|5.22|5.21|5.17|5.22||5.12|5.05|4.85|4.94|5.04|5.27|5.26|5.38|5.16|5.23|5.16
07540|1088092|/equities/jiangsu-new-energy-development|SHANGHAICOMP||10.43|10.34|10.23|10.18|10.2|10.42|10.45|10.47|10.25|10.25|10.23|10.39|10.46|10.6|10.57|10.68|10.59|10.56|10.49|10.39|10.65|10.8|10.51|10.39|10.35|10.26|10.28|10.35|9.67|9.57|9.61|9.55|9.54|9.61|9.73|9.98|10.25|10.7|11.36||||||10.4|9.54|9.1|9.08|8.7|8.44|8.52|8.56|8.42|||8.48|8.62|8.52|8.61|8.6|8.79|8.81|8.83|8.9|9.1|9.19|9.21|9.7|10.12|10.19|10.36|10.54|10.49|10.64|10.78|10.93|10.98|11.02|11.01|11.12|11.03|11.03|11.18|10.99|11.08|11.1|11.25|11.24|11.14|11.28|11.3|11.35|11.36|11.19|11.36|11.25|11.26|11.31|11.46|11.5|11.68|11.66|11.74|11.76|11.6|11.68|11.87|11.86|11.97|11.95|11.77|11.75|11.92|11.8|12.08|12.02|12.09|12.21|12.24|12.43|12.48|12.46|12.47|12.4||12.4|12.54|12.76|12.7|12.83|12.92|13.32|13.49|13.45|13.43|13.6|13.85|14.07|14.48|14.65|14.66|14.79|14.56|13.41|12.55|12.15|11.82|11.94|11.73|11.68||||11.32|11.2|11.36|11.36|10.36|10.33|10.43|10.47|10.71|10.64|10.6|10.76|10.95|11.02|11.27|10.67|10.61|||10.58|10.68|10.45|10.3|10.18|10.36|10.33|10.5|10.55|10.58|10.59|10.62|10.59|10.51|10.5|10.53|10.6|10.61|10.52|10.55|10.52|10.3|10.23|10.28|10.18|10.51|10.26|10.36|10.2|10.13|10.26|9.99|10.13|||||||10.18|9.63|9.34|9.18|9.74|9.94|10.24|10.4|10.45|10.5|10.38|10.09|9.98|10.43|10.48|10.73|11.02|11.03|11.18|11.29|11.11|11.1|11.15|11.16|11.44|11.42|11.43|11.47||11.28|11.28|11.13|11.16|11.31|11.53|12.03|12.05|11.77|12.18|12.22
07541|942600|/equities/jiangsu-pacific-quartz-co-ltd|SHANGHAICOMP||29.76|29.68|29.5|29.6|29.59|30.45|30.9|30.55|30.49|30.5|32|33.98|32.52|33.3|33.33|31.77|31.36|31.55|30.88|30.25|30.47|30.76|30.69|31.89|31.76|32.39|30.63|31.78|30.25|30.46|29.6|28.45|28.68|30.28|30.16|31.28|34.77|35.78|33||||||30|27.3|25.15|24.48|23.47|22.09|22.65|23.18|22.49|||23.33|23.96|23.79|22.9|23.09|23.82|24.42|24.42|24.2|24.59|24.97|24.43|23.23|23.56|23.65|23.83|24.22|24.5|25.17|25.84|26.36|26.9|27.11|27.08|27.32|27.82|27.85|28.08|28.26|28.24|27.87|28.68|28.61|27.37|26.57|26.75|27.07|26|27.1|27.45|27.3|26.99|27.35|27.28|27.47|28.07|28.06|27.6|26.83|27.35|27.45|28.3|29.15|30.04|30.17|30.64|31.06|31.16|31.76|32.2|33.03|34.26|35.68|36.1|35.98|36.31|36.89|36.94|36.48||37.1|38.16|38.86|38.86|38.75|39.68|40.07|41.1|40.29|40.62|42.6|43.4|44.65|47.6667|47.3334|46.4|46.8334|46|47|49.1867|49.4|49.3334|48.3867|48.3334|48.92||||52.1867|58.46|57.8734|56.9267|55.9667|57.04|57.12|57.6467|59.1267|60.2934|60.8067|62.1867|62.52|63.5867|63.12|63.2934|64.1934|||63.78|62.44|62.12|61.6134|62.2334|62.98|64.5867|60.8734|57.6|58.2534|58.5667|58.4334|58.3334|54.9|55.4667|55.3534|56.1334|56.2267|54.6334|54.5867|55.2|53.64|54.66|54.2067|53.6134|54.7867|52.1467|52|50.92|51.1134|50.9067|49.2667|50.4267|||||||51.12|49.96|47.2334|44.9534|47.56|48.7667|48.8534|47.46|48.6534|50.2667|51.7267|54.58|58.9867|57.6267|59.66|59.5867|58.96|59.9734|59.5334|61|57.1867|57.8|56.76|55.4334|57.44|59.2534|58.86|59.68||58.52|58.82|54.16|54.0667|54.6534|55.6|51.04|49.1267|50.2467|48.5534|49.36
07542|100837|/equities/phoenix-proper|SHANGHAICOMP||3.95|3.98|3.8|3.52|3.44|3.54|3.52|3.49|3.41|3.5|3.38|3.55|3.55|3.56|3.62|3.85|3.76|3.63|3.54|3.4|3.52|3.53|3.41|3.48|3.48|3.3|3.24|3.23|3.18|3.21|3.23|3.28|3.29|3.25|3.26|3.26|3.35|3.5|3.78||||||3.46|3.19|3.07|3.12|2.85|2.78|2.8|2.84|2.99|||2.81|2.6|2.57|2.6|2.6|2.6|2.59|2.59|2.58|2.63|2.63|2.53|2.54|2.56|2.54|2.51|2.56|2.53|2.58|2.63|2.82|2.6|2.59|2.59|2.67|2.77|2.73|2.65|2.67|2.69|2.71|2.7|2.71|2.63|2.6|2.59|2.56|2.57|2.64|2.6|2.59|2.6|2.63|2.63|2.67|2.71|2.64|2.6|2.63|2.65|2.66|2.75|2.76|2.76|2.7|2.67|2.68|2.67|2.69|2.67|2.69|2.72|2.73|2.74|2.75|2.84|2.71|2.7|2.7||2.74|2.78|2.83|2.87|2.93|2.94|3.02|3.09|3.12|3.16|3.23|3.32|3.42|3.35|3.37|3.35|3.25|3.17|3.11|3.1|3.13|3.08|3.07|3.13|3.16||||3.14|3.17|2.98|2.87|2.86|2.99|2.86|2.95|3.01|2.95|2.9|3.12|3.1|3.12|3.22|3.27|3.16|||3.2|3.21|3.15|3.13|3.13|3.21|3.2|3.25|3.25|3.28|3.21|3.19|3.17|3.14|3.19|3.18|3.16|3.06|3.01|3.05|3.02|3.03|3.07|3.15|3.14|3.31|3.29|3.21|3.14|3.04|3.13|2.96|2.95|||||||2.78|2.76|2.94|3.19|3.45|3.48|3.69|3.96|3.92|3.94|3.73|3.61|3.47|3.64|3.77|3.86|4.05|4.17|4.04|4.08|4.2|4.16|3.86|4.13|4.05|4.19|4.07|3.73||3.76|3.78|3.77|3.82|3.87|3.96|3.97|3.99|4.06|4.11|4.17
07543|101135|/equities/phoenix-publ-m|SHANGHAICOMP||10.54|10.6|10.44|10.46|10.33|10.48|10.51|10.56|10.52|10.77|10.81|10.96|11.02|11.12|10.63|10.55|10.41|10.32|10.25|10.21|10.24|10.32|10.56|11.15|11.03|10.92|10.93|11.01|11.29|11.19|11.17|11.44|11.27|11.3|11.44|11.69|11.95|11.75|13.21||||||12.2|11.26|11.02|11.37|10.9|10.94|11.12|11.45|11.65|||11.64|11.61|11.7|11.63|11.65|11.64|11.45|11.3|10.92|10.76|10.94|10.91|10.98|10.99|11.03|10.92|11.02|10.98|10.99|10.9|10.71|10.72|10.74|10.33|10.4|10.06|10.18|10.38|10.36|10.47|10.3|10.47|10.44|10.34|10.41|10.54|10.67|10.4|10.32|10.3|10.48|10.34|10.61|10.56|10.79|10.36|11.03|11.5|11.6|11.83|11.81|11.48|11.42|11.52|11.49|11.22|11.17|11.28|11.35|11.37|11.45|11.34|11.25|11.46|11.73|11.7|11.63|11.46|11.23||11.33|11.23|11.4|11.34|11.06|10.94|11.07|11.2|11.33|11.4|11.18|11.34|11.47|11.68|11.38|11.11|11.1|11.08|10.82|10.43|10.62|10.58|10.5|10.53|10.5||||10.29|10.29|10.23|10.29|10.49|11.04|11.27|11.44|11.42|11.34|11.54|11.37|11.15|11.04|10.89|11.06|11.11|||11.04|11.24|11.27|11.05|11.19|11.15|11.21|11.47|11.39|11.5|11.32|11.42|11.35|11.32|11.52|11.8|12.22|11.95|11.73|11.3|10.81|10.5|10.32|10.47|10.48|10.4|10.29|10.13|10.35|10.45|10.45|10.56|10.54|||||||11.15|10.8|10.47|10.3|9.99|9.63|10.07|9.52|9.67|9.58|9.53|9.04|8.81|9.1|9.18|8.96|9.14|9.15|9.21|9.18|9.23|9.06|9.21|9.23|9.44|9.41|9.32|9.14||8.97|8.52|8.58|8.77|8.75|9.71|10.05|10.31|10.4|10.56|10.75
07544|1010702|/equities/jiangsu-provincial-agricultural-rec|SHANGHAICOMP||10.12|10.1|9.95|10.07|9.99|10.13|10.19|10.17|10.12|10.2|10.25|10.64|10.66|10.67|10.51|10.71|10.83|10.7|10.12|10.05|10.15|10.27|10.3|10.4|10.6|10.41|10.32|10.48|10.24|10.09|10.12|10.21|10.58|10.14|10.17|10.25|10.3|10.58|11.68||||||10.79|10.04|9.77|9.76|9.55|9.49|9.63|9.7|9.54|||9.58|9.6|9.66|9.88|9.96|10.04|10.04|10.15|10.01|9.88|9.79|9.75|9.81|9.9|9.69|9.27|9.37|9.55|9.66|9.67|9.79|9.85|9.72|9.77|9.75|9.75|9.71|9.52|9.52|9.52|9.4|9.39|9.32|9.08|9.07|9.05|8.98|8.93|9.27|9.27|9.29|9.32|9.19|9.25|9.16|9.18|9.15|9.03|9.02|9.09|9.11|9.33|9.45|9.4|9.34|9.15|9.12|9.39|9.33|9.44|9.49|9.52|9.56|9.59|9.6|9.58|9.71|9.8|9.91||9.97|10.03|10.25|10.12|10.08|10.11|10.18|10.16|10.27|10.25|10.22|10.3|10.45|10.58|10.59|10.55|10.55|10.63|10.75|10.66|10.84|10.77|10.57|10.61|10.54||||10.44|10.5|10.62|10.7|10.72|11|11.14|11.01|10.64|10.43|10.54|10.55|10.64|10.65|10.7|10.65|10.73|||10.55|10.41|10.33|10.05|9.86|9.97|9.98|10.04|10.23|10.23|10.09|10.14|9.91|9.78|9.79|10.04|9.92|9.73|9.69|9.81|9.8|9.89|9.9|9.91|9.94|9.98|9.9|9.89|9.89|9.92|10.04|9.95|10.18|||||||9.96|9.48|8.98|8.89|9.25|9.28|9.43|9.72|9.75|9.75|9.59|9.32|9.16|9.72|9.76|9.98|10.19|10.18|10.2|9.99|9.91|9.77|9.69|10.05|10.23|10.34|10.34|10.34||10.26|10.24|10.19|10.12|10.17|10.2|10.27|10.34|10.37|10.47|10.51
07545|1024792|/equities/jiangsu-riying-electronics|SHANGHAICOMP||19.29|19.08|18.65|18.85|18.75|19.4|19.38|19.36|19.02|19.18|19.63|20.34|20.4|20.97|20.8|20.86|20.29|19.9|19.73|19.29|19.84|20|20|19.97|19.78|19.78|19.39|19.54|19.78|19.72|19.24|18.48|18.37|18.97|18.85|19.65|20.72|22.49|22.12||||||20.11|18.51|17.79|16.6|16.36|16.5|16.18|15.13|14.88|||15.3|15.54|15.62|15.66|15.82|15.89|15.98|15.51|15.58|15.72|15.81|15.24|14.87|14.95|15.02|15.09|15.38|15.41|15.49|15.89|16.14|15.98|15.93|15.67|15.94|16.1|16|16.38|16.49|17.47|19.13|19.26|18.4|18.56|18.3|18.05|17.6|17.63|17.74|17.55|17.84|17.88|18.3|18.59|18.3|17.6|17.9|16.5|15|15|15.17|15.63|15.93|16.2|16.06|16.24|16.47|16.5|16.4|16.48|16.91|17.45|17.78|17.41|17.5|16.75|16.79|16.51|16.5||15.98|16.67|16.97|16.8|17.64|17.63|17.4|17.36|17.15|17.14|17.43|17.84|18.06|18|18.39|18.38|18.12|18.34|19.1|18.8|19.82|20.14|20.52|19.54|20.09||||19.6|19.7|18.11|18.24|17.27|16.53|17.2|17.44|18.1|16.93|16.79|18.75|20.16|21.99|24.55|25.43|26.64|||24.68|24.8|23.68|22.58|23.2|23.99|23.39|21.8|21.94|22.5|23.04|24.9|23.89|22.1|22.71|20.68|19|18.25|18.72|18.88|18.27|17.97|18.37|18.88|19.45|20.59|20.96|19.05|17.4|16.55|15.96|14.65|14.04|||||||13.39|14.16|14.86|16.7|18.63|18.56|19.55|20.4|21|21.34|20.97|20.72|20.46|21.8|22.24|22.4|22.97|23.16|23.4|23.81|23.59|23.8|24.24|24.45|24.89|24.62|25.26|25.99||26.28|25.55|25.42|25.41|25.44|25.74|25.91|26.29|26.38|26.41|26.49
07546|994538|/equities/jiangsu-rutong-petro-machinery-co-l|SHANGHAICOMP||18.25|17.52|16.79|16.67|15.23|15.36|15.34|15.1|14.98|15.38|14.83|15.64|15.44|15.15|15.25|15.11|15.03|15.2|15.5|15.31|15.7|15.25|15.6|15.22|14.5|14.2|14.69|14.27|12.97|12.05|12.01|12.08|12.16|12.19|11.15|11.29|11.53|11.68|11.81||||||10.82|9.99|9.51|9.53|9.23|9.08|9.18|9.22|9.09|||9.23|9.3|9.25|9.27|9.44|9.95|9.14|9.27|9.33|9.46|9.45|9.22|9.24|9.24|9.24|9.1|9.31|9.3|9.49|9.57|9.65|9.75|9.8|9.74|9.61|9.79|9.82|9.94|9.86|9.84|10.1|9.63|9.45|9.15|9.22|9.14|9.1|9.11|9.41|9.34|9.33|9.41|9.68|9.71|9.83|10|9.97|9.82|9.88|10.09|10.11|10.38|10.43|10.54|10.73|10.74|10.88|10.88|10.66|10.86|10.85|10.95|11.02|10.86|10.79|10.79|10.84|10.78|10.65||10.79|11.14|11.52|11.46|11.61|11.54|11.78|11.85|11.63|11.68|11.98|11.95|12.07|12.3|12.31|12.37|12.8|12.18|12.04|11.81|12.08|12.19|12.36|12.22|12.37||||12.15|11.9|11.56|11.4|11.19|10.99|10.89|11.06|11.05|11.3|11.38|11.99|12.48|12.14|12.14|12.2|12.41|||12.48|12.39|12.13|12.01|12.04|11.92|12.03|12.33|12.47|12.65|12.59|12.55|12.35|12.76|12.94|12.78|12.65|12.68|12.12|12.43|11.44|11.7|11.7|11.62|11.55|12.66|12.35|12.38|11.56|10.78|10.77|10.49|9.99|||||||9.09|8.97|9.16|10.25|11.1|11.38|11.85|12.42|12.96|13|12.64|12.02|12.13|12.8|12.98|13.1|13.65|13.95|13.98|14.11|14.06|14.19|14.21|14.15|14.46|14.48|14.59|14.88||14.85|15.12|15.19|14.88|15.06|15.14|14.95|15.28|14.22|15.8|15.66
07547|994533|/equities/jiangsu-safety-wire-rope-co-ltd|SHANGHAICOMP||7.33|7.32|7.2|7.23|7.19|7.39|7.36|7.39|6.77|6.84|7.06|7.43|7.33|7.28|7.15|7.26|7.14|7.06|7.01|7|7.2|7.56|7.21|7.8|7.77|7.25|6.85|6.76|6.51|6.42|6.43|6.46|6.32|6.47|6.42|6.47|6.65|7.08|7.85||||||7.23|6.66|6.37|6.43|6.04|5.9|6.07|6.06|6.07|||6.12|6.24|6.1|6.14|5.9|5.58|5.53|5.48|5.53|5.62|5.66|5.51|5.59|5.7|5.64|5.51|5.69|5.75|5.99|6.03|6.03|6.03|5.93|5.94|6.03|6.27|6.69|6.11|5.57|5.61|5.65|5.8|5.61|5.42|5.38|5.31|5.24|5.24|5.38|5.34|5.3|5.26|5.26|5.34|5.6|5.61|5.52|5.44|5.43|5.58|5.56|5.69|5.75|5.79|5.72|5.75|5.84|5.81|5.7|5.71|5.85|5.98|6.13|6.09|6.09|6.24|6.41|6.18|6.03||6.07|6.06|6.18|6.29|6.46|6.56|6.88|6.71|6.67|6.75|6.81|7.02|7.13|7.09|7.6|8.14|7.43|7.36|7.21|7.28|7.69|7.49|7.58|7.67|7.58||||7.44|7.41|7.3|7.55|7.42|7.29|7.35|7.54|7.62|7.33|7.21|8.01|8.18|8.24|8.28|8.34|8.58|||8.63|8.85|8.75|8.66|8.74|8.51|8.6|9.25|9.55|9.53|9.43|9.55|9.54|8.89|8.9|8.95|8.95|8.65|8.55|8.75|8.91|8.27|8.53|8.6|8.55|9.05|8.79|8.74|8.26|7.55|7.82|7.11|6.46|||||||5.87|5.97|6.28|7.26|7.93|8.11|8.67|8.96|9.34|9.49|9.25|9.12|9.08|9.95|10.1|10.11|10.46|10.68|10.7|10.91|10.82|10.84|11|11.05|11.34|11.38|11.17|11.22||11.29|10.96|10.19|10.63|11|11.19|12.1|12.44|12.4|12.17|11.7
07548|100503|/equities/jiangsu-sainty|SHANGHAICOMP||4.18|4.18|4.11|4.18|4.14|4.25|4.25|4.18|4.07|4.15|4.2|4.29|4.26|4.32|4.19|4.08|4.07|3.99|3.92|3.88|4.03|4.21|4.14|4.04|3.96|3.87|3.86|3.87|3.7|3.55|3.46|3.42|3.42|3.44|3.45|3.56|3.49|3.61|3.64||||||3.47|3.39|3.28|3.18|3.04|3|3.03|3.01|2.93|||2.95|2.95|2.95|2.98|2.97|3.04|3.1|3.26|3.14|2.99|2.87|2.83|2.81|2.85|2.83|2.79|2.85|2.88|2.91|2.91|2.91|2.92|2.91|2.85|2.89|2.93|2.88|2.91|2.87|2.88|2.87|2.91|2.85|2.82|2.77|2.78|2.81|2.8|2.94|2.84|2.74|2.76|2.84|2.8|2.87|2.94|3.09|3.25|3.42||3.62|3.71|3.75|3.71|3.61|3.6|3.62|3.62|3.57|3.62|3.67|3.76|3.78|3.76|3.77|3.77|3.86|3.84|3.78||4.13|3.87|3.95|4.05|4.24|4.27|4.28|4.3|4.33|4.34|4.32|4.4|4.49|4.54|4.68|4.66|4.67|4.65|4.6|4.61|4.73|4.71|4.7|4.72|4.67||||4.65|4.62|4.44|4.35|4.23|4.19|4.26|4.38|4.42|4.4|4.48|5.08|5.18|5.12|5.19|5.17|5.21|||5.2|5.16|5.05|4.97|4.95|4.94|4.99|5.11|5.19|5.07|5.04|5.1|4.97|4.89|4.88|4.98|4.9|5|4.73|5.04|4.65|4.65|4.7|4.66|4.61|5.06|4.87|4.83|4.68|4.57|4.45|4.24|4.09|||||||3.87|4.02|4.14|4.89|5.17|5.17|5.54|5.73|5.97|6.07|5.91|5.68|5.55|5.86|5.96|6.03|6.16|6.23|6.26|6.27|6.24|6.3|6.25|6.22|6.35|6.31|6.38|6.45||6.35|6.26|6.27|6.35|6.44|6.6|6.64|6.68|6.86|7.2|7.22
07549|100570|/equities/sanfangxiang|SHANGHAICOMP||2.08|2.13|2.1|2.2|2|2.06|2.09|2.08|1.99|1.98|2.01|2.08|2.16|2.22|2.28|2.27|2.29|2.29|2.35|2.36|2.6|2.37|2.15|1.95|1.78|1.73|1.7|1.71|1.6|1.57|1.57|1.59|1.6|1.59|1.59|1.61|1.64|1.73|1.89||||||1.76|1.6|1.53|1.5|1.45|1.42|1.39|1.41|1.45|||1.39|1.47|1.34|1.23|1.21|1.23|1.23|1.24|1.24|1.26|1.25|1.22|1.22|1.21|1.2|1.18|1.21|1.21|1.24|1.24|1.27|1.27|1.28|1.28|1.31|1.32|1.3|1.28|1.3|1.32|1.3|1.29|1.27|1.23|1.21|1.21|1.21|1.19|1.21|1.21|1.2|1.25|1.28|1.29|1.31|1.37|1.33|1.29|1.32|1.36|1.38|1.4|1.5|1.39|1.35|1.37|1.39|1.37|1.37|1.38|1.44|1.52|1.42|1.44|1.48|1.51|1.55|1.55|1.53||1.55|1.59|1.64|1.63|1.68|1.69|1.85|1.87|1.87|1.88|1.88|1.91|1.94|1.95|2|1.98|1.98|1.96|1.92|1.97|2.02|2.06|2.04|2.03|1.97||||1.92|1.89|1.81|1.83|1.8|1.81|1.84|1.82|1.8|1.8|1.84|1.95|1.97|1.99|2.02|2.01|2.04|||2.07|2.05|2|1.98|2|2.04|2.01|2.04|2.08|2.08|2.08|2.06|2.04|2.02|2.04|2.05|2.1|2.15|2|2.02|1.98|2|2.04|2.05|2|2.1|2.04|2.02|1.98|1.93|1.94|1.86|1.84|||||||1.75|1.82|1.84|1.89|2.03|2.06|2.13|2.21|2.29|2.32|2.26|2.2|2.14|2.26|2.31|2.34|2.36|2.36|2.38|2.39|2.38|2.39|2.38|2.41|2.44|2.45|2.47|2.47||2.45|2.4|2.37|2.39|2.4|2.45|2.43|2.45|2.43|2.46|2.48
07550|1010703|/equities/jiangsu-seagull-cooling-tower-co|SHANGHAICOMP||9.43|9.4|9.38|9.46|9.57|10.05|10.11|9.61|9.18|9.47|9.36|9.76|9.86|10.04|10|10.09|9.71|9.77|9.74|9.68|10.04|10.18|10.28|10.85|10.18|10.3|10.08|9.99|10.29|9.67|9|9.13|8.53|8.47|8.48|8.69|9.15|9.28|9.75||||||8.87|8.08|7.78|7.73|7.35|7.23|7.34|7.36|7.2|||7.31|7.36|7.36|7.3|7.25|7.54|7.72|7.61|7.6|7.84|7.96|7.87|7.8|7.89|8.24|7.58|7.76|7.76|8.05|7.95|8.05|8.04|7.99|7.99|7.96|8.08|8.1|8.12|8.07|8.23|8.48|8.74|8.58|8.23|8.35|8.28|8.32|8.58|8.56|8.68|8.59|8.22|8.51|8.4|8.77|9.24|9.33|9.15|8.94|8.98|9.11|9.33|9.61|9.77|9.9|10.12|10.13|10.23|10.55|11.03|10.65|10.08|10.3|10.32|10.33|10.31|10.09|10.09|9.68||9.89|9.96|10.17|10.45|10.68|10.4786|10.85|10.7857|10.7357|10.5714|10.75|10.5|10.6071|10.7|10.9429|10.7786|10.9857|10.9714|10.9571|11.0714|10.7643|10.9857|11.3286|11.4143|11.5929||||11.1071|10.1|9.2857|9.0357|9.1714|8.85|8.6|8.6429|8.7857|8.2929|8.1429|8.8214|8.9357|8.8929|9.2357|9.4071|9.6929|||9.8571|10.0357|9.95|9.8214|9.7714|10.0143|10.2786|10.7071|10.8286|11.7143|11.7643|10.6929|9.9929|10|9.1143|8.8929|8.8143|8.6786|8.2214|8.3286|8.3571|8.7857|8.1714|7.9286|7.8571|8.4643|8.1429|7.7857|7.5143|8|7.4|6.8357|6.3143|||||||5.7429|5.7857|6.0857|6.8071|7.5857|7.5|8.0857|8.45|8.7714|8.9214|8.7786|8.6786|8.3929|8.9714|9.1714|9.3786|9.8429|10.1714|10.3429|9.75|9.6143|9.65|9.7|9.6286|9.8286|9.9857|10.0714|10.1714||9.6571|9.6286|9.5571|9.6071|9.9|9.7571|9.7929|9.8071|9.7429|9.8|9.8071
07551|1162051|/equities/jiangsu-shemar-electric|SHANGHAICOMP||24|23.88|23.93|22.55|22.15|22.7|22.7|22.83|22.93|23.1|23.37|24.4|24.23|24.56|24.23|24.5|24.15|24.28|24.04|23.3|23.2|23.57|23.84|24.15|23.71|24|24.17|24.68|24.83|25.09|25.5|24.6|23.95|24.46|24.86|24.24|24|25.5|28.13||||||25.6|23.65|22.38|22.92|21.77|21.56|21.2|21.39|21.36|||21.73|22.17|21.73|21.36|21.52|21.8|21.93|21.95|21.95|21.67|22.26|21.6|19.88|20.1|20.29|20.59|20.88|20.85|21.15|21.5|21.6|21.79|22.1|22.39|22.35|22.78|22.61|23.18|22.22|23.2|23.63|24.2|24.2|23.07|23.4|23.4|23.06|23.28|24.29|24.15|23.44|23.38|23.6|24.5|24.69|25.08|25.51|25.69|25.45|25.02|24.81|25.04|25.22|25.72|27.15|26.66|26.32|26.41|26.77|27.67|27.25|27.47|28.29|28.66|29.07|30.33|30.77|29.5|30.14||32.09|29.95|28.25|28.6|27.28|28.2|29.28|29.58|27.19|24.72|23.19|22.11|22.73|23.4|23.5|23.12|23.54|24.1|25.66|24.16|22.47|21.25|20.7|21.15|21.46||||21.2|20.43|19.46|18.65|18.75|18.86|18.85|20.18|21.03|19.27|19.7|20.25|19.4|19.62|18.7|18.75|18.77|||19.02|19.08|18.88|18.88|18.76|19.4|19.27|19.21|18.95|19.08|18.95|19.31|19.35|19.05|19.15|19.18|19.43|20.15|19.86|20.47|20.77|20.6|20.23|18.75|18.44|19.5|18.91|18.78|18.69|18.78|19.35|17.94|18.09|||||||17.66|16.69|15.36|16.44|17.26|17.34|18.4|19.06|20.08|19.61|19.44|18.82|18.73|19.82|20.68|20.25|21.47|20.96|21.48|20.91|21|21.39|20.27|20|21.4|25.84|25.09|22.81||20.74|18.85|17.14|15.88|15.91|15.81|15.79|15.77|15.84|16.24|16.09
07552|101056|/equities/jixin-energy-t|SHANGHAICOMP||3.42|3.4|3.34|3.41|3.37|3.41|3.41|3.37|3.3|3.33|3.37|3.48|3.49|3.55|3.48|3.55|3.51|3.51|3.36|3.33|3.39|3.38|3.3|3.4|3.36|3.29|3.26|3.32|3.2|3.12|3.1|3.09|3.08|3.11|3.13|3.22|3.32|3.33|3.55||||||3.25|2.98|2.87|2.85|2.78|2.69|2.7|2.72|2.66|||2.72|2.73|2.72|2.73|2.7|2.7|2.7|2.71|2.75|2.78|2.81|2.79|2.71|2.72|2.76|2.72|2.86|2.72|2.77|2.8|2.81|2.83|2.85|2.88|3.09|2.94|2.92|2.98|2.99|2.97|3.11|3.16|3.19|3.2|3.3|3.25|3|3.32|3.14|2.85|2.63|2.61|2.66|2.68|2.72|2.76|2.72|2.66|2.64|2.71|2.71|2.8|2.84|2.83|2.82|2.83|2.85|2.89|2.85|2.82|2.76|2.81|2.85|2.83|2.9|3.03|2.88|2.84|2.8||2.81|2.88|2.95|3.04|3.15|3.18|3.26|3.29|3.32|3.31|3.35|3.32|3.36|3.51|3.48|3.4|3.47|3.49|3.48|3.34|3.33|3.24|3.21|3.2|3.3||||3.21|3.29|3|2.97|2.91|2.88|2.9|2.97|3|2.99|3.09|3.29|3.31|3.34|3.45|3.49|3.6|||3.89|3.56|3.25|3.19|3.18|3.21|3.22|3.28|3.28|3.29|3.27|3.32|3.35|3.19|3.19|3.23|3.28|3.14|3.07|3.1|3.1|3.02|3.07|3.06|3.02|3.26|3.17|3.14|2.99|2.86|2.88|2.74|2.8|||||||2.6|2.46|2.57|2.84|3.14|3.17|3.4|3.48|3.65|3.67|3.56|3.5|3.58|3.87|3.97|3.98|4.04|4.05|4.07|4.08|4.02|4.01|4.02|4.02|4.08|4.07|4.07|4.07||4|3.98|3.82|3.85|3.89|3.92|3.93|3.89|3.9|3.89|3.93
07553|100860|/equities/jiangsu-sopo|SHANGHAICOMP||7.26|7.23|7.14|7.28|7.35|7.44|7.48|7.39|7.2|7.18|7.16|7.3|7.33|7.5|7.37|7.44|7.35|7.28|7.21|7.07|7.14|7.14|7.15|7.34|7.33|7.18|7.09|7.12|6.86|6.87|6.98|7.01|7|7.09|7.12|7.35|7.11|7.43|7.93||||||7.26|6.75|6.48|6.49|6.26|6.07|6.13|6.15|6.08|||6.14|6.23|6.18|6.16|6.18|6.24|6.25|6.23|6.19|6.12|6.21|6.14|6.17|6.17|6.16|6.15|6.26|6.25|6.27|6.2|6.23|6.22|6.25|6.23|6.25|6.35|6.31|6.27|6.22|6.28|6.34|6.32|6.25|6.14|6.06|6.05|6.04|6.04|6.17|6.21|6.27|6.26|6.33|6.45|6.48|6.42|6.35|6.28|6.04|6.09|6.1|6.12|6.16|6.12|6.06|6.01|6.11|6.07|5.89|6.04|6.09|6.24|6.23|6.25|6.32|6.46|6.57|6.57|6.47||6.44|6.54|6.58|6.7|6.78|6.86|6.99|6.93|7|6.95|6.87|6.96|7.14|7.25|7.31|7.24|7.35|7.28|7.34|7.3|7.78|7.71|7.85|7.97|7.35||||6.98|6.76|6.62|6.76|6.54|6.54|6.98|6.93|7.08|6.52|6.54|7.11|7.46|7.11|6.73|6.72|6.84|||6.8|6.65|6.58|6.32|6.26|6.29|6.3|6.44|6.37|6.4|6.39|6.38|6.26|6.21|6.12|6.1|6.11|6.06|6.09|6.14|6.06|6.16|6.19|6.2|6.1|6.35|6.2|6.18|6.06|6|6.13|6.18|5.83|||||||5.78|5.36|4.98|5.53|5.99|6.13|6.48|6.68|6.87|6.9|6.66|6.31|6.25|6.72|6.75|6.87|6.98|7.06|7.09|7.23|7.18|7.19|7.21|7.37|7.45|7.49|7.47|7.45||7.34|7.25|7.04|7.12|7.05|7.13|7.12|7.15|7.1|7.17|7.25
07554|100448|/equities/js-sunshine|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.39|0.41||0.43|0.45|0.47|0.49|0.52|0.55|0.58|0.61|0.64|0.67|0.7|0.74|0.78|0.82|0.86|0.91|0.96|1.01|1.06|1.12|1.18|1.24|1.31|1.38|1.45|||||1.53|1.51|1.61|1.6|1.6|1.61|1.63|1.63|1.63|1.67|1.75|1.78|1.79|1.79|1.8|1.81|||1.82|1.83|1.79|1.77|1.76|1.78|1.78|1.81|1.84|1.85|1.84|1.85|1.84|1.83|1.81|1.81|1.81|1.8|1.77|1.78|1.76|1.74|1.77|1.78|1.77|1.86|1.82|1.83|1.78|1.74|1.75|1.7|1.72|||||||1.67|1.61|1.64|1.73|1.81|1.85|1.91|1.96|2.05|2.05|2.01|1.97|1.95|2.08|2.13|2.11|2.14|2.16|2.17|2.27|2.2|2.03|2|2|2.03|2.02|2.03|2.03||1.99|1.97|1.93|1.96|2|2.09|2.08|2.06|2.06|2.09|2.09
07555|1052656|/equities/jiangsu-tianmu-lake|SHANGHAICOMP||11.59|11.52|11.34|11.42|11.38|11.56|11.59|11.65|11.66|12.08|11.64|11.8|12.13|12.23|12.16|12.08|11.93|11.48|11.53|11.51|11.28|11.19|11.33|11.57|11.59|11.68|11.75|12.11|12.17|12.57|11.72|11.34|10.86|10.97|11.09|11.14|11.26|11.88|13.53||||||12.32|11.2|10.78|10.49|10.19|9.93|9.99|10.02|9.7|||9.95|10.05|10.15|10.45|10.57|10.55|10.45|10.41|10.2|10.24|10.11|9.41|9.33|9.47|9.52|9.47|9.81|9.82|9.88|9.92|10.05|10.07|10.1|10.17|10.29|10.54|10.78|10.55|10.65|10.43|10.24|10.24|10.22|9.75|9.82|9.83|9.8|9.84|10.01|10.04|10.05|10.07|10.15|10.08|10.27|10.55|10.38|10.12|10.16|10.4|10.29|10.81|11.1|11.14|11.1|11.05|11.1|10.86|10.98|10.68|10.95|11.23|11.33|11.52|11.52|11.35|11.28|11.25|11.28||11.3|11.92|12.28|12.35|12.36|12.55|12.9517|13.1034|13.1034|13|12.7724|12.931|13.0138|13.1655|13.0621|12.5034|12.5586|12.469|12.6552|12.669|12.7517|12.6345|12.8138|12.8414|12.7931||||13.0621|13.1724|13.4345|13.6897|13.5517|13.531|13.6345|13.4759|13.6276|13.6207|13.931|15.0138|15.7862|15.1517|14.4276|14.269|14.1103|||14.2345|14.6069|14.4483|13.8759|13.7793|13.8483|13.7103|13.9793|14.2759|14.5586|14.1724|14.2|14.1586|14.0552|14.3379|13.7931|13.3448|12.8759|12.9172|13.2414|12.1586|12.3793|12.2552|12.2345|12.2414|12.8897|12.8207|12.6828|12.5793|12.7586|12.4207|12.269|12.469|||||||11.9862|11.1172|11.1655|11.5517|12.1379|12.269|12.6965|13.2|13.4207|13.8621|13.7724|13.6207|13.5517|14.4828|14.7517|14.1931|15.0621|15.5862|14.3172|13.5655|14.0138|14.5655|14.7241|14.0414|14.1379|14.331|13.6965|13.0276||12.7517|12.6897|12.0552|12|12.331|12.6|12.5793|12.869|12.8621|13.0621|13.1448
07556|955762|/equities/iangsu-wanlin-modern-logistics-co-l|SHANGHAICOMP||7.05|7.12|6.94|7.25|7.03|7.64|7.63|7.86|7.99|7.62|7.95|8.28|9.4|9.38|9.12|8.78|8.86|9.98|9.59|8.72|7.93|7.98|8.84|9.11|8.73|7.94|7.22|6.56|5.96|5.42|4.93|4.6|4.25|4.07|4.09|4.13|4.16|4.41|5.16||||||4.88|4.52|4.52|4.39|4.42|4.39|4.26|4.36|4.32|||4.35|4.37|4.4|4.46|4.5|4.53|4.58|4.6|4.59|4.64|4.61|4.65|4.46|4.43|4.46|4.37|4.43|4.46|4.42|4.45|4.6|4.59|4.52|4.52|4.63|4.54|4.63|4.59|4.53|4.53|4.55|4.66|4.5|4.68||4.72|4.78|4.86|4.93|4.86|4.8|4.67|4.57|4.73|4.75|4.79|4.71|4.69|4.56|4.73|4.95|4.83|4.85|4.85|4.62|4.4|4.19|4.18|3.98|3.79|3.61|3.44|3.32|3.23|3.26|3.17|3.04|3.06|3.04||3.05|3.05|3.06|3.1|3.13|3.14|3.14|3.15|3.16|3.18|3.15|3.16|3.16|3.17|3.19|3.19|3.15|3.16|3.19|3.2|3.25|3.29|3.31|3.3|3.31||||3.31|3.24|3.2|3.16|3.2|3.22|3.23|3.23|3.16|3.02|3.02|3.13|3.33|3.43|3.49|3.49|3.5|||3.51|3.51|3.52|3.48|3.49|3.52|3.51|3.51|3.45|3.31|3.32|3.36|3.36|3.32|3.32|3.33|3.32|3.31|3.32|3.31|3.31|3.33|3.33|3.29|3.26|3.38|3.44|3.28|3.12|3.06|2.94|2.8|2.67|||||||2.65|2.6|2.58|2.69|2.88|2.95|3.03|3.07|3.12|3.15|3.11|3.08|3.06|3.18|3.19|3.23|3.26|3.3|3.29|3.3|3.31|3.29|3.31|3.34|3.35|3.34|3.35|3.34||3.31|3.32|3.26|3.28|3.28|3.3|3.31|3.31|3.31|3.36|3.38
07557|994559|/equities/jiangsu-wujiang-rural-commercial-ba|SHANGHAICOMP||5.29|5.25|5.21|5.16|5.2|5.35|5.35|5.46|5.5|5.55|5.33|5.35|5.22|5.23|5.2|5.34|5.29|5.16|5.15|5.07|5.1|5.07|5.08|5.18|5.12|5.15|5.16|5.23|5.24|5.26|5.29|5.27|5.29|5.28|5.3|5.22|5.31|5.42|5.83||||||5.41|5.07|4.95|4.71|4.52|4.35|4.27|4.3|4.24|||4.25|4.26|4.29|4.33|4.43|4.53|4.57|4.58|4.61|4.68|4.69|4.78|4.84|4.86|4.82|4.8|4.8|4.8|4.88|4.86|4.66|4.61|4.62|4.58|4.56|4.63|4.66|4.79|4.86|4.92|4.93|4.89|4.86|4.81|4.79|4.78|4.87|4.89|4.88|4.87|4.88|4.71|4.7|4.75|4.75|4.75|4.8|4.86|4.85|4.82|4.88|4.92|4.98|4.96|4.89|4.89|4.82|4.81|4.76|4.7|4.76|4.71|4.75|4.73|4.76|4.74|4.78|4.77|4.9||4.89|5.05|5.19|5.18|5.26|5.27|5.29|5.34|5.43|5.4|5.42|5.39|5.37|5.31|5.23|5.19|5.18|5.16|5.07|5.07|4.94|4.87|4.82|4.82|4.98||||4.95|4.93|4.89|4.91|4.95|4.99|4.9|4.84|4.86|4.77|4.75|4.75|4.71|4.67|4.69|4.7|4.69|||4.63|4.65|4.59|4.54|4.55|4.62|4.59|4.56|4.56|4.56|4.51|4.5|4.5|4.5|4.47|4.45|4.48|4.49|4.49|4.51|4.53|4.52|4.49|4.5|4.49|4.51|4.48|4.56|4.64|4.58|4.63|4.44|4.42|||||||4.43|4.37|4.31|4.22|4.32|4.36|4.39|4.44|4.52|4.51|4.39|4.34|4.28|4.35|4.4|4.38|4.47|4.47|4.41|4.4|4.33|4.31|4.3|4.29|4.32|4.23|4.23|4.21||4.18|4.16|4.1|4.09|4.09|4.12|4.11|4.17|4.16|4.21|4.22
07558|100434|/equities/wuzhong|SHANGHAICOMP||9.99|9.98|9.87|9.89|9.76|10.25|10.34|9.93|9.71|9.78|10.03|10.34|10.55|10.97|10.58|10.71|10.84|10.3|10.44|9.85|10.19|10.32|10.09|10.5|10.41|10.25|10.28|10.32|11.2|11.11|10.62|10.48|10.4|10.33|10.18|10.32|10.55|10.83|11.61||||||10.55|9.66|9.33|9.14|8.92|8.58|8.48|8.49|8.24|||8.43|8.62|8.49|8.35|8.39|8.49|8.47|8.49|8.48|8.68|8.77|8.58|8.53|8.11|8.1|8.07|8.22|8.28|8.49|8.65|8.87|8.58|8.46|8.65|8.84|8.88|9.05|8.93|9|9.25|9.63|9.53|9.1|8.53|8.35|8.07|8.11|8.32|8.59|8.62|8.57|8.48|8.54|8.55|8.71|8.92|8.87|8.84|8.75|8.96|9.05|9.09|9.16|9.25|9.25|9.16|9.21|9.28|9.23|9.45|9.68|9.73|9.93|10|10.04|9.83|10.02|9.94|9.88||9.76|9.78|9.87|9.86|10.03|10.35|10.55|10.45|10.22|10.27|10.64|10.89|11.8|11.44|11.47|11.39|11.38|10.51|10.78|10.73|11.35|11.58|11.68|11.81|11.99||||11.18|11.03|10.63|11.17|10.93|11.17|11.35|11.28|11.44|11|11.1|11.97|12.18|13.03|13.51|13.36|13|||13.88|12.97|12.09|11.67|11.23|12.35|11.35|11.11|10.85|10.35|10.2|9.48|9.46|9.35|9.58|9.49|9.58|9.16|9.2|9.45|9.06|9.08|9.24|9.07|8.95|9.32|9.35|8.98|8.88|8.85|8.65|8.72|8.48|||||||8.28|8.21|7.78|8.27|8.73|8.89|9.18|9.73|9.73|11.37|10.86|9.87|8.97|8.68|9.15|9.1|9.37|9.38|9.51|9.46|9.3|9.36|9.2|9.25|9.24|8.85|8.81|8.63||8.28|8.23|8.12|8.13|8.13|8.18|8.16|8.3|8.34|8.44|8.55
07559|998089|/equities/jiangsu-xinquan-automotive-trim-co|SHANGHAICOMP||47.3|46.31|45.52|46.85|49.5|49.45|49.49|50.55|51.35|50.65|52|53.27|54.7|58.5|58.07|54.5|53|54.1|50.25|50.4|50.15|51.89|51.1|51.6|51.59|53.5|51.04|47.58|49.3|48.97|48.98|45.43|45.98|48.37|50.41|52.8|53.86|55.98|53.97||||||49.06|44.7|42.65|41.48|40.88|40.24|40.12|39.59|39.04|||38.2|39.5|39.55|39.14|39.08|40.15|39.9|38.96|38|38.3|38.41|36.5|34.27|33.58|34.16|34.3|35.02|36|36.62|37.5|37.34|37.79|37.3|38.19|38.62|39.49|39.6|39.86|39.8|40.3|40.25|41.69|41.59|41.08|41.7|41.63|40.74|42.39|43.3|43.43|44.32|44.6|45.22|45.57|44.75|44.78|45.19|45.24|43.55|42.68|42.62|43.87|42.97|40.78|39.75|39.9|40.18|40.44|40.99|41.7|42.49|43.38|45.2|44.7|42.98|43.89|44.29|43.26|43.2||43.5|44.22|44.2|43.5|44.47|44.57|44|43.48|43.55|43.35|43.4|43.66|44.16|45.49|46.19|45.71|45.5|44.99|45.15|44.94|44.36|44.1|45.5|46|47.42||||48.25|47.96|44.94|44.19|44.58|41.75|42.06|42.19|42.78|41.43|41.9|41.94|41.82|41.35|41.46|41.56|42.41|||42.57|44.5|44.3|44.45|43.78|43.91|44.1|42.84|42.3|43.46|43.81|45.2|45.33|45.09|46.07|46.11|45.79|44.66|42.09|43.12|43.54|43|43.57|44.58|44.56|46.49|46.88|46.92|45.18|45.4|46.01|44.51|47.79|||||||49.49|47.98|45.09|41.87|41.78|42.36|40.64|40.95|42.07|42.36|43.55|44.22|43.92|46.2|46.19|46.03|47.73|47.84|46.99|47.7|47.2|46.35|46.2|47.88|49.22|49.6|49.76|50.9||51|49.95|50.5|49.5|49.78|48.48|48.4|49.06|49.3|49.72|50.26
07560|1031317|/equities/jiangsu-xinri-e-vehicle|SHANGHAICOMP||11.13|10.97|10.84|11.05|11.05|11.24|11.25|11.13|10.98|10.89|11.15|11.36|11.23|11.27|11.15|11.08|10.94|10.65|10.56|10.48|10.53|10.69|10.85|11.34|11.25|11.03|11.01|11.05|10.92|10.84|10.85|10.77|10.67|10.92|10.88|11.28|11.37|11.75|12.75||||||11.59|10.67|10.2|10.28|10.08|9.91|10.13|10.04|9.8|||9.83|10.05|10.04|9.91|9.91|10.17|10.51|10.44|11.36|10.57|9.65|9.45|9.48|9.38|9.38|8.83|8.94|8.93|9.08|9.08|9.2|9.27|9.38|9.38|9.37|9.55|9.54|9.67|9.58|9.72|9.83|9.92|9.81|9.4|9.61|9.48|9.14|8.97|9.23|9.23|9.17|9.16|9.32|9.38|9.66|9.67|9.65|9.33|9.09|9.3|9.4|9.81|10.42|10.62|10.68|10.76|10.83|10.95|10.7|10.81|11.55|10.86|11.15|11.86|11.42|11.31|11.12|10.7|10.72||10.7|11.42|11.84|12.14|12.39|12.41|12.35|12.39|12.13|12.03|11.7|11.86|12.15|12.13|12.18|12.54|12.59|13.04|13.17|12.51|13.37|12.24|11.36|11.6|11.5||||11.11|11.02|10.79|11.59|10.74|10.7|10.83|11.19|11.4|10.98|11.16|12.59|11.97|11.7|12.06|11.72|11.49|||11.59|12.15|11.86|10.81|10.59|10.65|10.66|10.97|11.31|11.9|10.91|10.97|10.92|10.92|11.53|11.48|10.46|10.21|10.05|10.18|10.12|9.97|10.23|10.19|9.83|10.69|10.47|10.6|9.77|9.49|9.6|8.95|8.92|||||||8.21|7.99|8.25|8.89|9.75|9.76|10.43|10.94|11.39|11.5|11.37|11.21|11.04|11.66|12|11.96|12.37|12.36|12.45|12.62|12.66|13.68|12.77|12.87|13.11|13.14|13.25|13||12.54|12.29|12.18|12.3|12.38|12.54|12.54|12.78|12.86|12.53|12.55
07561|100641|/equities/yangnong-chem|SHANGHAICOMP||54.91|53.45|52.89|52.95|53.45|55.21|55.88|56.83|57.35|58.28|58.28|59.08|59|60.35|59.99|61.12|61.24|61.25|60.38|58.98|59.79|58.74|60.78|64.09|61.98|61.9|59.21|59.45|58.5|59.78|60.17|58.43|58.82|59.59|59.78|59.45|60.24|61.14|68.2||||||62.02|57.29|54.36|52.19|50.21|47.4|47.2|48.8|47.68|||48.08|47.8|48.32|49.19|50.99|52.44|53.13|53.25|52.64|52.2|51.19|50.45|49.71|48.99|48.8|49.78|48.06|48.8|50.03|50.97|50.32|52.08|53.51|53.6|53.74|55.25|55.23|54.77|55.55|55.58|54.79|55.84|55.04|52.7|53.6|52.64|53.59|52.25|54.21|55.26|55.51|55.95|55.03|55.49|55.62|55.08|54.82|53.2|54.25|55.21|55.65|55.48|56.97|57.75|57.98|56.62|56.69|57.2|58|56.8|56.99|56.88|57.58|58.3|57.69|57.85|58.6|59.39|59.75||60.65|60.61|61.92|61.45|60|61.1|61.79|61.75|62.71|62.81|62.88|63|64.05|64.72|66.5|64.95|65.14|64.64|65.22|65.65|65.83|66.88|70.89|67.09|67.97||||65.14|64.89|64.33|63.48|62.23|63|64.3|61.18|59.5|57.78|58.25|57.72|56.08|55.58|55.33|55.1|55.5|||55.98|56.2|54.92|51.44|51.96|53.07|53.28|51.94|52.54|52.97|53.6|54.08|53.54|53|53.99|54.63|54.42|53.66|53.05|53.74|53.95|54.29|55.07|55.13|54.95|54.9|53.56|53.77|52.99|53.5|54.26|52.94|55.01|||||||58.88|55.66|51.85|49.39|49.76|50.31|50.98|52.34|53.86|55.95|55.3|55.8|56|57.33|58.17|58.05|59.36|60.11|60.31|61.1|60.26|60.72|60.85|61.99|63|63.35|63.1|63.13||63.88|61.35|59.88|59.2|57.28|57.6|58.57|59.72|60.27|62|63.44
07562|100908|/equities/yueda-invest|SHANGHAICOMP||4.77|4.8|4.67|4.77|4.6|4.68|4.68|4.64|4.55|4.57|4.57|4.65|4.69|4.7|4.74|4.9|4.91|4.85|4.57|4.5|4.6|4.68|4.56|4.67|4.68|4.31|4.21|4.2|4.15|4.12|4.09|4.1|4.11|4.13|4.13|4.21|4.24|4.5|4.75||||||4.34|3.99|3.87|3.94|3.6|3.51|3.48|3.48|3.39|||3.46|3.5|3.64|3.7|3.39|3.44|3.41|3.4|3.42|3.47|3.47|3.4|3.38|3.39|3.39|3.35|3.39|3.42|3.54|3.7|3.54|3.56|3.57|3.58|3.69|3.87|3.69|3.69|3.72|3.77|3.81|3.82|3.85|4|4.12|3.98|3.94|3.95|4.06|3.99|4.08|4.05|4.14|4.15|4.08|4.14|4.09|4.21|4.01|4.05|4.07|4.16|4.22|4.19|4.12|4.09|4.1|4.06|3.99|4.02|4.1|4.23|4.17|4.07|4.06|4.09|4.11|4.08|4.07||4.05|4.08|4.1|4.18|4.28|4.37|4.51|4.47|4.48|4.45|4.52|4.57|4.57|4.69|4.78|4.68|4.72|4.84|4.68|4.61|4.64|4.74|5.01|4.61|4.42||||4.1|4.14|3.92|3.94|3.78|3.75|3.79|3.88|3.93|3.93|3.95|4.4|4.6|4.66|4.8|4.8|4.77|||4.45|4.35|4.32|4.25|4.17|4.24|4.27|4.36|4.46|4.52|4.47|4.54|4.36|4.37|4.36|4.21|4.19|4.15|4.14|4.21|4.07|4.1|4.2|4.36|4.13|4.38|4.25|4.23|4|3.94|3.9|3.72|3.74|||||||3.59|3.59|3.56|3.74|4.05|4.08|4.55|4.61|4.77|4.79|4.73|4.53|4.37|4.65|4.82|4.86|5.06|5.16|5.25|5.37|5.2|5.11|5.31|5.57|6.6|6.14|5.58|5.18||5.29|5.19|5.11|5.23|5.25|5.44|5.42|5.14|4.71|4.8|4.8
07563|1056006|/equities/jiangsu-zhenjiang-new-energy-a|SHANGHAICOMP||26.86|27.14|26.5|26.16|26.4|27.31|27.24|27.29|27.29|27.27|27.28|27.28|26.88|27.05|27.08|27.26|26.89|28.27|28.57|27.33|26.99|27.34|26.51|26.38|26.83|26.88|26.78|27.74|25.36|23.65|23.6|23.5|23.48|24.26|24.08|24.45|25.3|25.5|27.28||||||24.89|23|21.25|21.56|20.89|20.65|21.26|21.4|21.45|||21.7|22.05|21.97|21.52|20.6|21.52|21.75|22.03|21.52|21.13|21.03|20.53|19.82|19.45|19.6|19.6|19.89|19.9|20.46|20.56|20.85|20.68|20.95|20.99|20.88|20.87|21.16|21.5|21.75|21.9|22.42|23.44|22.7|22.24|22.93|23.5|22.59|22.14|22.26|22.76|21.93|21.39|21.8|21.85|22.24|23.19|23.33|23.61|24.79|23|23.1077|23.6692|23.6769|24.4615|25.3692|25.8462|25.5385|25.0385|25.6154|25.4077|25.8769|26.3077|26.4077|25.8769|25.8077|24.1308|24|24.2308|24.4231||23.7385|24.0539|24.7308|25|25.3846|25.2308|25.7692|25.6846|26.7615|25.9154|25.8462|25.9923|26.5231|25.6692|25.9154|24.5231|24.9615|25.7692|25.0769|25.5923|24.0154|24.2308|24.2|24.2923|22.9||||22.6769|21.3077|20.0923|19.9462|19.5846|19.7385|19.8|18.8385|19.0154|18.6923|18.8077|19.7308|20.1462|20.0769|19.8692|20.2769|20.5|||20.4615|21.0615|20.6154|20.1615|20.1154|19.8|19.7462|20.1231|20.3846|20.4385|20.0615|20.2231|19.7462|18.8769|18.8923|19.0231|18.8231|18.8462|18.0077|17.7923|18.1846|17.1923|17.5923|17.2692|17.0615|18.3077|17.6154|17.3462|17.2692|17.1231|17.4615|16.6231|16.8|||||||15.9077|15.3769|15.1154|14.9077|16.3769|16.3692|16.9692|17.6231|17.2462|17.9308|17.6846|17.8462|18.5231|19.9462|18.9077|18.9615|19.4769|19.5769|19.5615|19.9385|19.5308|19.3462|19.5154|19.4846|19.9154|19.9615|20|19.9846||19.9615|20.2692|18.6154|18.3385|18.8462|18.5769|18.3077|18.0692|17.9615|18.1385|18.3462
07564|100683|/equities/zhongtian-tech|SHANGHAICOMP||16.19|16.52|16.33|15.94|16|16.29|16.48|16.42|16.47|16.89|16.67|17.18|17.18|17.49|17.29|17.78|17.32|17.16|16.3|15.97|15.99|15.95|16.16|15.94|16.88|16.99|16.58|17.24|16.41|15.49|15.31|14.92|14.53|15|15.17|15.34|15.75|16.04|17.04||||||15.59|14.3|13.45|13.69|13.14|13.1|13.49|13.6|13.52|||13.9|13.76|13.68|13.17|13.1|13.37|13.3|13.32|12.89|13|13.14|13.14|12.63|12.58|12.87|12.92|13.07|13.16|13.22|13.45|13.5|13.33|13.66|13.61|13.9|14.12|14.1|14.28|14.32|14.65|14.9|15.25|15.2|15.39|15.72|15.55|15.2|14.44|14.7|14.89|14.39|14.17|14.41|14.67|14.98|15.25|15.66|15.98|16.05|15.65|15.44|15.72|15.2|15.99|16.01|16.1|15.38|15.39|15.68|16.2|15.9|15.98|15.74|15.66|15.43|14.81|14.85|14.77|14.72||14.56|14.75|15.17|15.15|15.02|15.45|15.52|15.65|15.87|15.35|15.19|14.63|14.82|14.96|15.07|15.02|15.49|15.04|15.1|15.24|14.48|14.28|14.17|13.9|14.21||||13.63|13.76|12.61|12.99|12.94|12.6|12.7|12.96|13.38|13.47|13.65|13.58|13.57|13.14|13.4|13.5|13.55|||13.78|14.22|14.33|14.11|14.2|14.45|14.45|15.01|14.94|14.95|14.83|14.89|14.93|15.24|15.17|15.39|14.83|14.35|13.93|13.86|14.07|13.38|13.53|13.45|13.1|13.25|13.06|12.48|12.52|12.55|12.67|12.38|12.38|||||||12.07|11.95|11.59|11.39|11.85|11.8|11.94|12.03|12.26|12.45|12.45|12.32|12.2|12.01|12.4|12.18|12.1|12.26|11.56|11.73|11.71|11.52|11.69|11.87|12.16|12.29|12.51|12.61||12.69|12.55|11.64|11.77|11.76|11.81|11.72|11.75|11.86|12.25|12.6
07565|1117756|/equities/jiangsu-zijin-rural-commercial-bank|SHANGHAICOMP||2.92|2.9|2.88|2.86|2.85|2.96|2.96|3.01|3.04|3.08|2.91|2.92|2.92|2.95|2.98|3.05|3|2.92|2.91|2.83|2.86|2.82|2.81|2.94|2.86|2.81|2.82|2.84|2.84|2.85|2.88|2.88|2.87|2.88|2.9|2.87|2.92|3|3.29||||||2.99|2.77|2.72|2.68|2.5|2.44|2.42|2.42|2.41|||2.43|2.43|2.43|2.43|2.43|2.46|2.45|2.47|2.49|2.52|2.52|2.55|2.58|2.58|2.55|2.57|2.58|2.56|2.58|2.57|2.55|2.53|2.52|2.52|2.52|2.54|2.52|2.52|2.54|2.55|2.56|2.55|2.55|2.5|2.49|2.49|2.51|2.51|2.53|2.52|2.53|2.53|2.53|2.56|2.56|2.56|2.56|2.56|2.56|2.54|2.58|2.59|2.6|2.58|2.54|2.52|2.5|2.5|2.47|2.49|2.52|2.54|2.56|2.57|2.54|2.52|2.54|2.54|2.54||2.54|2.55|2.67|2.67|2.71|2.73|2.74|2.75|2.78|2.77|2.8|2.81|2.84|2.78|2.79|2.78|2.76|2.71|2.71|2.71|2.69|2.68|2.68|2.68|2.7||||2.7|2.68|2.65|2.65|2.62|2.64|2.67|2.69|2.69|2.64|2.61|2.62|2.6|2.61|2.62|2.62|2.62|||2.61|2.62|2.6|2.57|2.58|2.61|2.59|2.6|2.61|2.61|2.6|2.61|2.61|2.59|2.59|2.61|2.62|2.62|2.63|2.65|2.64|2.64|2.67|2.67|2.67|2.72|2.66|2.7|2.75|2.68|2.73|2.65|2.62|||||||2.64|2.61|2.58|2.49|2.55|2.58|2.6|2.65|2.71|2.71|2.63|2.61|2.51|2.57|2.57|2.59|2.66|2.63|2.61|2.6|2.56|2.56|2.56|2.58|2.62|2.56|2.56|2.55||2.56|2.53|2.49|2.48|2.5|2.52|2.51|2.55|2.55|2.58|2.59
07566|100885|/equities/zongyi|SHANGHAICOMP||4.84|4.92|4.69|4.79|4.7|4.86|4.89|4.89|4.76|4.87|5.19|5.5|5.47|5.63|5.65|5.57|5.44|5.66|5.52|5.53|6.03|6.89|6.67|6.25|5.68|5.16|4.98|5.54|5.04|4.58|4.16|3.78|3.54|3.55|3.73|3.74|3.71|3.83|3.5||||||3.18|2.94|2.84|2.78|2.65|2.64|2.43|2.42|2.35|||2.38|2.39|2.36|2.35|2.35|2.38|2.36|2.38|2.36|2.39|2.38|2.29|2.29|2.26|2.27|2.24|2.31|2.31|2.37|2.39|2.43|2.42|2.39|2.37|2.46|2.49|2.49|2.5|2.61|2.86|2.77|2.53|2.44|2.36|2.29|2.25|2.24|2.27|2.34|2.32|2.31|2.25|2.3|2.35|2.31|2.36|2.35|2.24|2.23|2.29|2.34|2.44|2.46|2.47|2.38|2.37|2.42|2.43|2.33|2.41|2.49|2.6|2.67|2.61|2.62|2.66|2.69|2.7|2.63||2.59|2.69|2.7|2.79|2.95|2.97|2.9|2.94|2.96|2.97|3.03|3.1|3.11|3.14|3.21|3.17|3.12|3.09|3.07|3.08|3.22|3.23|3.21|3.21|3.29||||3.3|3.28|3.16|3.1|3.05|3|3.04|3.06|3.12|3.04|3.16|3.37|3.5|3.53|3.6|3.61|3.63|||3.7|3.79|3.75|3.65|3.66|3.68|3.79|3.9|3.95|3.97|3.94|3.91|3.88|3.84|3.81|3.85|3.82|3.76|3.71|3.77|3.74|3.77|3.85|3.86|3.78|4.02|3.94|3.88|3.76|3.61|3.61|3.44|3.48|||||||3.37|3.1|3.1|3.47|3.73|3.74|3.98|4.17|4.31|4.35|4.31|4.12|4.07|4.26|4.35|4.35|4.53|4.55|4.56|4.6|4.58|4.54|4.58|4.68|4.8|4.84|4.85|4.91||4.92|4.87|4.62|4.66|4.75|4.86|4.89|5.15|4.85|4.98|5.04
07567|100707|/equities/changyun|SHANGHAICOMP||5.94|5.9|5.88|6.02|5.85|6.13|6.11|5.85|5.57|5.65|5.71|5.77|5.87|6.03|5.73|5.81|5.78|5.63|5.59|5.58|5.72|5.74|5.66|5.67|5.62|5.37|5.29|5.24|5.17|5.03|4.99|5.06|5.03|5.03|5.04|5|5.08|5.38|5.7||||||5.29|4.85|4.66|4.62|4.44|4.33|4.42|4.39|4.36|||4.57|4.75|4.94|4.6|4.54|4.76|4.5|4.31|4.3|4.37|4.39|4.27|4.26|4.26|4.23|4.58|4.74|4.7|4.49|4.47|4.55|4.52|4.75|4.62|4.58|4.79|5.05|5.48|6.28|6.39|5.81|5.28|5.33|5.15|5.34|5.19|4.72|4.74|4.76|4.57|4.93|4.71|4.77|4.38|4.18|4.02|4|3.94|3.72|3.67|3.66|3.77|3.8|3.78|3.7|3.71|3.77|3.71|3.62|3.66|3.75|3.86|3.9|3.84|3.79|3.81|3.93|3.89|3.84||3.88|3.85|3.92|4.03|4.26|4.25|4.31|4.36|4.4|4.4|4.49|5|4.8|5.13|5.46|4.96|4.56|4.53|4.45|4.55|4.68|4.58|4.64|4.57|4.54||||4.5|4.44|4.31|4.31|4.25|4.09|4.08|4.14|4.37|4.13|4.12|4.78|4.88|4.88|5.01|4.98|5.5|||5.09|5.1|5.02|4.89|4.81|4.87|4.8|4.95|5.03|5.02|4.87|4.87|4.8|4.69|4.58|4.6|4.56|4.47|4.59|4.42|4.33|4.34|4.47|4.57|4.41|4.88|4.73|4.66|4.44|4.35|4.25|3.89|3.9|||||||3.69|3.9|3.99|4.72|5.26|5.35|5.87|6.16|6.45|6.5|6.27|5.98|5.94|6.29|6.58|6.74|7.09|6.87|7.34|7.23|6.65|6.58|6.61|6.63|6.74|6.63|6.64|6.65||6.47|6.35|6.33|6.5|6.58|6.77|6.8|7|7.3|7.5|7.64
07568|100563|/equities/jiangxi-copper-ss|SHANGHAICOMP||21.15|21.2|21.2|21.24|21.56|22.14|22.14|22.1|22.11|22.28|22.3|22.66|22.9|23.3|23.06|23.96|23.3|23.75|23.39|22.9|23.26|21.99|22.49|23.28|23.27|23.1|22.9|23.2|23.08|23.35|22.95|22.8|22.65|23.15|23.45|23.53|23.88|24.12|26.8||||||24.63|22.64|21.75|21.72|20.73|20.13|19.95|19.61|19.02|||18.93|18.82|18.61|18.93|18.84|19.27|19.43|19.51|20.03|20.23|20.65|20.32|20.57|20.42|20.54|20.24|20.59|20.65|20.88|21.05|20.69|20.43|20.36|20.46|20.37|20.56|20.24|20.43|20.53|20.84|20.97|21.85|21.48|20.89|21.26|21.21|20.74|21.26|22.49|22.68|22.78|23.22|24.17|24.19|24.4|24.72|24.89|24.43|24.54|24.75|24.36|24.32|24.02|24.25|24.24|23.91|23.8|23.98|24.36|23.98|24.59|24.7|24.62|24.34|24.52|24.47|24.8|24.88|24.58||25.22|25.19|24.96|25.57|25.63|25.72|26.63|26.87|26.79|26.25|26|25.9|27.37|28.45|28.56|26.8|27.42|27.25|27.5|26.81|26.87|26.13|25.84|26.37|26.12||||26.73|26.26|26.74|25.63|25.3|25.66|28.15|28.2|27.47|26.05|26.47|26.55|26|26.31|26.79|25.96|27.5|||25.37|24.23|24.39|23.39|22.63|22.52|22.58|23|22.78|23.28|23.2|23.79|23.29|22.88|21.99|20.33|20.68|21.01|21|21.08|20|20|19.98|19.78|19.62|19.73|19.73|20.13|20.34|19.67|19.32|19.09|18.85|||||||18.4|18.31|18.25|17.95|18.2|18.45|18.32|18.5|18.58|18.48|18.14|17.5|17.15|17.54|17.68|17.71|18.16|18.21|18.23|18.31|18.23|18.49|18.5|18.25|18.27|18.22|18.14|18.21||17.88|17.81|17.53|17.3|17.25|17.3|17.06|17.12|16.97|17.11|17.21
07569|100487|/equities/ganyue-express|SHANGHAICOMP||5.37|5.33|5.33|5.34|5.37|5.45|5.42|5.44|5.43|5.46|5.18|5.18|5.2|5.24|5.31|5.31|5.3|5.28|5.3|5.27|5.24|5.15|5.15|5.22|5.18|4.99|4.92|4.95|4.92|5.01|5.01|5.02|5.02|4.97|5.03|5.03|5.05|5.19|5.7||||||5.2|4.92|4.83|4.73|4.41|4.21|4.21|4.21|4.18|||4.25|4.26|4.35|4.43|4.44|4.47|4.41|4.39|4.44|4.51|4.52|4.55|4.61|4.62|4.67|4.79|4.81|4.75|4.79|4.73|4.74|4.81|4.89|4.92|4.92|4.98|5.02|4.98|5.15|5.21|5.21|5.22|5.13|5.06|5.08|4.98|5|5|4.98|4.96|5.01|5.01|5.16|5.14|5.13|5.15|5.16|5.26|5.28|5.23|5.22|5.29|5.29|5.27|5.26|5.21|5.13|5.12|5.11|5.15|5.21|5.17|5.28|5.09|4.99|4.93|5.02|4.92|5.01||5.04|4.94|4.98|4.97|4.96|4.96|5.02|5.02|5.05|5.08|5.07|5.03|5.09|5.05|5.03|4.93|4.94|4.97|4.97|4.97|4.9|4.86|4.86|4.84|4.84||||4.66|4.69|4.8|4.81|4.74|4.74|4.84|4.88|4.86|4.82|4.93|4.93|4.89|4.79|4.71|4.65|4.66|||4.6|4.59|4.68|4.62|4.55|4.54|4.55|4.68|4.62|4.63|4.64|4.66|4.66|4.59|4.58|4.55|4.62|4.7|4.51|4.46|4.49|4.51|4.45|4.5|4.51|4.49|4.51|4.57|4.62|4.32|4.31|4.26|4.25|||||||4.08|4.02|4.02|4.04|4.16|4.17|4.23|4.3|4.3|4.26|4.16|4.05|3.89|4|4.08|4.15|4.25|4.26|4.27|4.22|4.25|4.31|4.32|4.26|4.29|4.3|4.28|4.25||4.12|4.12|4.12|4.21|4.18|4.25|4.22|4.29|4.31|4.32|4.32
07570|994624|/equities/jiangxi-guotai-industrial-explosive|SHANGHAICOMP||13.63|13.93|13.66|13.78|13.07|13.57|13.57|13.55|13.57|13.63|13.67|13.99|13.93|14.44|14.59|14.9|14.89|14.37|14.83|13.48|12.77|13.02|12.2|12.43|12.58|12.58|12.92|13.05|12.65|12.94|12.2|12.46|12.84|13.16|12.15|11.45|11.45|11.47|12.25||||||11.3|10.56|10.01|9.89|9.65|9.39|9.41|9.46|9.25|||9.32|9.41|9.32|9.29|9.53|9.71|9.72|9.76|9.74|9.95|10.05|10.11|9.46|9.53|9.55|9.49|9.65|9.75|9.79|9.97|10|10.17|10.45|10.35|9.96|10.19|10.35|10.56|10.32|10.45|10.43|9.66|9.67|9.27|9.35|9.4|9.26|9.4|10|10.04|10.22|10.31|10.25|10.49|10.64|10.88|10.92|10.85|10.93|10.72|10.25|10.21|10.32|10.35|10.21|10.31|10.27|10.13|10.08|10.42|10.44|10.36|10.35|10.37|10.22|10.23|10.45|10.56|10.29||10.44|10.96|10.89|10.51|10.69|10.63|10.66|10.75|10.83|10.72|10.78|11.07|11.44|11.83|11.94|11.7|11.84|12.12|12.08|12.1|12.36|13.35|13.19|12.88|12.54||||12.69|13.14|13.15|13.01|13.01|13.05|13.43|13.3|13.52|13.05|12.27|13.16|13.25|12.7|12.7|12.77|12.71|||12.87|12.93|12.68|12.06|11.77|11.79|11.84|12.17|12.33|12.31|12.4|12.27|12.28|12|11.88|11.3|11.17|10.92|10.96|10.76|10.68|10.78|11.05|11|10.49|10.48|10.55|10.19|10.19|9.99|9.68|9.63|9.49|||||||8.94|8.68|8.86|8.95|9.28|9.42|9.98|10.19|10.63|10.89|10.42|10.29|9.9|10.87|11.21|11.22|11.27|11.03|10.99|10.84|10.7|10.8|11.38|11|10.5|11.06|10.61|10.8||10.73|10.78|9.87|9.7|9.9|10.03|10.05|10.26|9.49|9.55|9.48
07571|100625|/equities/hongcheng-ww|SHANGHAICOMP||9.46|9.48|9.45|9.48|9.52|9.7|9.77|9.71|9.78|9.87|9.72|9.8|9.77|9.88|9.95|10.02|10|9.78|9.71|9.65|9.74|9.49|9.69|9.93|9.75|9.84|9.77|9.83|9.77|9.67|9.73|9.76|9.92|9.74|9.8|9.56|9.71|9.77|11.03||||||10.17|9.48|9.38|9.6|9.25|8.72|8.69|8.74|8.82|||8.95|9.06|8.92|9.28|9.51|9.79|9.65|9.61|9.95|10.01|9.97|9.97|10.22|10.19|10.92|11.42|11.62|11.63|11.8|11.8|11.66|11.67|11.82|11.68|11.73|11.72|11.8|11.77|11.76|12.03|12.12|12|11.87|11.91|11.85|11.99|12.13|11.75|11.33|11.21|11.48|11.59|11.32|11.51|11.55|11.65|11.63|12.05|12.01|11.79|11.65|11.56|11.91|12.05|12.08|11.72|11.96|11.91|11.73|11.86|11.93|11.94|12.13|12.2|12.38|12.28|12.44|12.33|11.96||11.89|11.55|11.63|11.63|11.64|11.67|11.69|11.69|11.54|11.45|11.28|11.03|11.3|11.3|11.24|11.27|11.46|11.58|11.5|11.36|10.64|10.7|10.74|10.67|10.72||||10.48|10.28|10.56|10.57|10.49|10.74|10.87|10.82|10.66|10.55|10.59|10.42|10.3|10.18|9.93|10.05|9.96|||9.74|9.67|9.87|9.8|9.74|9.8|9.81|9.84|9.72|9.65|9.58|9.51|9.5|9.26|9.29|9.43|9.57|9.61|9.53|9.49|9.48|9.38|9.25|9.11|9.17|9.22|9.2|9.4|9.73|9.75|9.71|9.55|9.34|||||||9.15|8.97|9.04|8.87|8.94|8.96|9.01|9.07|9.17|9.21|8.98|8.72|8.61|8.86|9.05|9.14|9.22|9.28|9.37|9.46|9.6|9.6|9.64|9.69|9.88|9.68|9.44|9.42||9.17|9.25|9.3|9.49|9.09|9.16|9.16|9.26|9.08|9.19|9.3
07572|100527|/equities/hongdu-avia|SHANGHAICOMP||33.95|34.4|32.96|32.79|34.4|35.92|36.43|35.68|34.85|35.33|36.68|36.85|38|40.02|41.44|39.9|38.88|42.57|39.6|36.57|39.64|38.5|35.9|36.05|37.39|34.89|34.9|35.65|34.11|31.01|28.6|26.97|25.52|26.44|26.13|26.27|27.1|26.86|27.49||||||25.1|23.14|21.92|21.55|21.16|20.5|20.58|20.84|20.99|||21.19|21.06|20.97|21.45|21.3|21.26|21.32|21.48|21.55|21.21|21.71|21.05|20.36|19.76|19.97|20.04|20.77|20.43|21.09|21.18|20.88|20.72|20.59|20.68|20.77|20.43|21.16|24.6|23.49|22.75|21.49|21.89|22|22.78|20.71|18.83|17.32|17.27|16.21|16.37|16.2|15.96|15.74|15.4|15.66|15.68|15.69|15.43|15.6|16.07|16.13|16.48|16.58|16.71|16.75|16.94|16.69|16.71|16.7|17.1|17.08|17.68|17.91|18.1|17.77|17.95|18.08|18.17|18.14||18.2|18.87|19.16|18.6|19.11|19.07|18.53|18.45|18.57|18.12|18.54|19.44|18.95|19.18|19.43|19.2|18.9|18.84|19.06|19.47|20.2|20.4|19.59|19.24|18.38||||18.26|18.3|18.1|18.28|18.32|18.21|18.47|18.35|17.6|17.41|17.28|17.75|17.39|17.44|17.5|17.68|17.89|||17.96|18.28|18.55|18.25|18.48|17.63|17.99|18.47|19.13|19.77|19.12|19.28|18.65|18.31|18.47|18.78|18.51|18|17.74|18.28|18.65|19.07|17.89|17.96|17.61|18.13|17.77|17.67|17.1|17.03|17.28|16.88|17.24|||||||17.9|16.78|15.31|14.56|15.88|15.92|16.57|17.17|17.39|17.39|17.48|16.65|16.44|17.31|17.48|17.31|17.66|18.08|18.53|18.6|18.59|18.58|18.76|19.92|20.84|21.09|21.4|21.61||21.27|21.26|21.04|21.39|21.66|20.95|20.09|20.44|20.4|20.66|21.15
07573|100564|/equities/lianchuang|SHANGHAICOMP||45.36|45.35|44.36|46.4|46.5|50.5|51|49.03|47.71|48.18|50.1|51|52.85|57.88|59.28|58.8|60.75|61.78|56.16|51.05|51.4|46.73|42.48|38.62|37|34.06|33.81|32.93|33|33.1|30.69|28.5|28.55|27.36|27.24|27.97|29.29|30.01|31.46||||||28.91|26.81|25.52|25.22|23.89|23.29|24.95|24.8|24.61|||24.69|25|24.1|24.29|24.52|25.15|25.3|25.2|25.55|25.7|25.85|24.9|24.28|24.3|24.59|23.91|24.52|24.94|25.45|25.55|25.68|25.92|26.05|25.52|25.94|26.54|26.7|27.04|28.05|27.4|27.97|28.28|27.58|26.52|27.05|27.24|26.36|26.76|27.8|28.03|28.25|27.89|28.26|28.6|27.76|28.16|28.46|28.55|26.36|26.5|26.51|27.13|27.55|28.12|28.04|28.07|27.9|27.92|28.07|29.25|29.1|29.7|30.23|30.35|30.08|29.68|29.3|29.1|29.04||28.6|29.12|29.35|29.06|29.11|29.37|29.24|29.28|29.6|29.25|30.09|30.71|31.05|30.8|31.25|31.98|30.47|31.14|31.94|32.4|31.95|31.36|31.39|31.99|31.39||||31.05|31.51|30.47|30.13|30.4|30.27|30.33|31.49|30.13|29.1|30.3|31.21|30.09|28.03|29.1|29.59|28.85|||28.17|28.82|29.46|28.75|28.48|29.02|29.71|30.34|31.38|31.69|31.82|31.93|32.06|31.86|32.47|32.76|31.54|31.23|30.61|31.1|30.81|30.61|31.24|31.12|29.33|29.9|29.6|29.71|28.31|28.22|28.57|27.53|28.33|||||||28|26.28|24.97|24|25.93|26.16|26.72|27.48|28.24|28.83|28.26|27.48|27.19|28.38|28.91|28.93|30|30.74|31.57|32.9|30.3|30.2|30.4|30.73|33.64|34.1|34.45|35.34||34.28|32.06|31.3|31.67|32|31.18|31.29|31.77|31.93|31.86|32.28
07574|1031319|/equities/jiangyin-hengrun-heavy|SHANGHAICOMP||12.73|12.85|12.48|12.76|12.95|13.66|13.63|13.33|12.53|12.93|13.5|13.8|14.01|14.55|14.55|14.3|14.09|14.5|13.74|13.77|14.55|15.97|16.08|15.08|13.71|12.46|11.78|11.95|11.54|11.34|11.18|10.9|10.88|11.21|11.16|11.4|12.06|12.82|13.17||||||11.97|10.9|10.35|10.11|9.67|9.18|9.25|9.29|9.08|||9.37|9.62|9.5|9.4|9.39|9.6|9.65|9.7|9.73|9.92|9.97|9.72|9.58|9.54|9.62|9.44|9.72|9.61|9.8|10|10.23|10.32|10.25|10.2|10.32|10.62|10.73|10.99|11.01|11.29|11.6|11.8|11.5|10.96|11.16|11.22|10.98|10.99|11.1|11.2|11|10.79|11.01|11.03|11.22|11.44|11.45|11.02|11.03|11.2|11.31|11.72|11.95|12.13|12.04|12.19|12.17|12.04|11.72|12.12|12.77|13.44|13.72|13.66|13.59|13.8|13.95|13.91|13.55||13.4|14.06|14.4|14.82|15.25|15.3|15.38|15.54|15.65|15.58|15.9|16.41|16.43|16.49|16.85|16.83|17.1|17.35|17.42|17.45|18.16|18.18|18.1|18.28|18.58||||18.72|18.63|18.26|17.42|17.57|17.4|17.26|17.91|18.29|17.93|18.04|19.05|19.48|19.43|20.43|20.74|20.74|||21.84|23.48|23.64|24.26|24.99|25.24|25.89|25.65|24.57|25.08|25.2|25.96|24.58|22.66|23.79|21.95|20.16|19.76|19.69|20.38|20.68|20.29|19.88|19.65|19.3|20.95|20.67|19.62|18.57|18.2|17.41|16.66|16.48|||||||16.34|15.3|14.37|15.66|16.9|17.06|18.16|18.7|19.28|19.56|19.51|19.28|19.23|20.05|20.71|20.72|21.17|21.27|21.6|22.07|22.02|21.93|22.35|22.58|23.11|23.54|24.11|25.07||25.06|24.77|25.05|24.18|24.65|25|24.6|25.13|25.17|25.58|26.21
07575|1008682|/equities/jiangyin-jianghua-microelectronics|SHANGHAICOMP||23.31|22.84|21.44|20.38|19|18.19|18.68|17.94|16.97|15.97|16.24|16.75|17.03|17.9|18.13|16.99|16.6|16.2|15.98|15.55|16.15|15.87|15.48|15.96|15.63|15.81|15.95|15.29|15.51|15.71|15.3|14.48|14.6|14.66|14.35|14.76|15.56|16.4|15.72||||||14.29|13.03|12.37|12.32|11.96|11.7|11.79|11.83|11.8|||11.82|12.14|12.12|12.15|12.28|12.39|12.38|12.6|12.22|12.59|12.71|12.33|12.22|12.27|12.55|12.49|12.99|13.12|13.22|13.33|13.69|13.8|13.69|13.55|13.24|13.59|13.31|13.08|13.14|13.59|13.83|13.89|13.65|13.18|13.19|13.08|13.06|13.51|13.92|14.1|14.3|14.08|13.82|13.54|13.49|13.4|13.46|13.3|13.27|12.78|12.8|13.35|13.41|13.43|13.54|13.71|13.82|13.77|14.14|14.28|14.25|15.18|15.36|14.65|14.81|14|14.04|14.16|14.52||13.9|13.18|12.91|12.96|13.24|13.3|13.4|13.21|12.96|12.5|11.99|12.18|12.15|12.17|12.61|12.08|11.96|11.92|12.2|12.29|12.87|12.95|13.03|13.05|12.99||||12.74|12.68|12.27|12.12|11.9|11.6|11.55|11.55|11.77|11.63|11.77|12.28|12.4|12.47|12.81|12.83|13.1|||13.53|13.27|13.3|13.1|13.24|13.46|13.65|13.99|14.25|14.48|14.52|14.18|14.04|14.07|13.87|14.08|13.85|13.58|13.5|13.87|13.43|13.58|13.6|13.79|13.43|13.48|13.25|13.07|13.21|12.5|12.3|12|12.3|||||||11.44|10.86|10.59|10.99|11.89|12.05|12.52|13.09|13.71|13.78|13.71|13.31|13.22|13.97|14.2|14.23|14.65|14.85|14.97|15.08|15.02|14.91|15.09|15.3|15.78|15.93|16.05|16.15||16.04|15.87|15.63|15.61|15.84|16.09|16.2|16.32|16.28|16.23|16.59
07576|100864|/equities/jiangzhong-phm|SHANGHAICOMP||20.69|20.61|20.62|20.57|20.48|21.28|21.43|21.45|21.57|21.54|21.58|22.03|22.28|22.4|21.9|22.33|22.08|21.53|21.48|21.41|21.19|21.31|21.79|22.25|22.34|22.74|23.09|23.09|23.19|22.75|22.3|22.14|22.21|22.69|22.45|22.6|23.17|24.23|25.95||||||23.81|22.18|21.28|20.79|20.25|19.87|19.52|19.49|19.08|||18.87|18.86|19.2|20.77|21.3|21.4|21.34|21.28|21.26|21.04|21.45|20.82|20.93|21.75|22.33|22.8|22.28|22.31|22.68|23.03|22.71|22.98|22.77|23.19|23.47|22.92|22.85|22.75|22.9|22.94|22.92|23.19|22.7|21.84|22.08|22.3|22.34|22.81|23.77|23.88|23.5|23.18|22.83|22.81|23.03|22.88|23.02|23.35|23.43|23.35|23.38|23.25|23.49|23.86|24|23.4|23.85|23.88|23.8|24|24.65|25.25|25.8|26.06|27|25.52|25.9|26.41|26.8||27.26|27.43|27.37|26.77|26.58|26.24|26.24|26.6|26.72|26.61|26.59|26.33|26.46|26.77|26.65|26.75|27.27|28|28.31|27.95|27.39|27.28|27.37|27.48|27.36||||27.34|26.88|27.11|27.21|27.22|27.58|28.58|28.18|28.34|27.61|27.77|26.78|25.14|24.38|24.5|24.49|24.38|||24.37|24.44|24.75|24.72|24.12|24.5|23.6|23.88|22.68|22.83|22.82|22.95|22.95|22.93|22.85|23.05|24.25|24.02|23.87|23.58|23.66|24|23.71|23.3|23.24|23.65|23.24|23.26|23.55|23.59|23.82|24.16|23.05|||||||24.24|23.5|22.6|22.13|21.95|22.06|21.73|22.22|22.36|21.83|21.23|20.26|20.05|20.85|21.08|21.01|22|21.65|21.69|21.59|21.59|21.85|22.1|22.18|22.58|22.14|22.65|21.68||20.93|21.26|21.32|20.68|20.69|21.2|21.12|21.74|21.76|22.05|22.3
07577|101002|/equities/wuhan-jianmin|SHANGHAICOMP||44|43.28|43.3|43.31|42.85|44.17|44.55|44.97|44.21|44.6|45.49|46.08|46.24|47.23|46.16|47.48|46.8|44.42|44.2|43.66|44.1|43.36|43.63|45.59|44.94|44.75|45.42|46.05|46.17|44.1|45.42|44.25|44.8|45.98|46.12|47.5|49.04|51.1|56.75||||||51.59|46.99|44|44.9|43.99|42.63|42.33|42.7|41.26|||41.45|42.39|41.79|42.73|42.87|44.1|44.12|44.36|44.26|44.64|45.6|43.37|42.65|42.39|42.37|43.6|43.64|43.79|45.84|47.87|48.5|47.67|47.1|48.48|49.25|49.87|50.72|50.48|50.48|49.18|48.46|49.08|48.33|46.65|47.79|48.29|48.91|48.89|50.92|51.23|51.18|49.75|47.39|47.2|47.89|47.3|46.89|46.45|46.69|48.01|48.18|49.3|50.22|50.65|51.79|51.35|52.29|52.57|53.09|54.5|56.27|58.11|60.75|62.58|62.02|61.72|64.2|63.89|63.84||64.5|64.8|65.93|66.8|65.49|66.2|65.8|66.66|65.66|63.45|61.85|63.65|62.2|61.2|60.8|61.82|63.46|65.2|65.8|61.45|59.28|59.88|60.15|60.49|59.73||||57.58|56.47|55.98|58.17|56.56|57.45|54.9|57.53|55.24|54.98|57.33|56.31|55.43|56.88|57.9|57.52|58.33|||60.23|59.76|59.61|58.03|58.5|57.57|53.33|54.49|54.48|55.63|56|56.33|57.97|58.69|59.19|58.86|57.58|54.4|53.78|54.7|55.7|56.53|56.9|56.3|56.19|58.31|57.45|57.88|57|56.3|56.46|55.02|55.5|||||||57.56|54.45|49.5|46.64|47.89|48.56|50.41|52.78|54.29|54.95|55.3|54.85|55|57.5|58.01|57.02|59.77|60.36|61.64|61.66|63.07|63.2|64.1|65.8|67.66|67.72|68.06|66.58||65.88|65.28|64.68|64.49|66|70.9|71.38|70.61|71.3|72.3|70.5
07578|1072214|/equities/jiayou-international-a|SHANGHAICOMP||20.95|21.31|21.22|21.72|22.1|21.9|21|20.85|20.7|19.75|20|20.28|20.22|20.65|20.34|21.34|21.04|21.2|20.33|20.84|20.42|20.96|21|21.68|22.2|22.05|22.85|23.14|22.57|22.36|22.26|22.12|22.27|22.88|23.04|23.33|24.4|24.28|24.96||||||22.69|21.29|20.65|20.19|19.85|20.2|19.18|18.97|18.75|||18.35|18.15|18.1|17.99|17.96|17.55|17.58|17.68|17.62|17.66|17.25|16.56|16.91|16.45|16.56|16.66|16.45|16.9|17.47|17.63|17.6|17.8|17.97|18.01|18|18.52|18.26|18.2|18.26|18.72|18.6|18.83|18.35|18.14|16.59|16.59|16.09|16.6|17.37|17.59|17.74|17.98|18.72|18.71|18.82|18.91|19.34|18.92|17.25|17.44|17.22|17.2|17.35|18.01|18.04|17.9|17.5|17.97|18.08|18.54|18.39|18.94|19.09|18.45|18.6714|18.7714|18.95|19.3572|19.2429||19.4786|19.5714|19.7572|19.7857|19.8072|19.9|20.0643|20.4429|20.4286|20.4357|20.3429|20.4786|20.2714|20.4714|20.4072|20.2143|20.6714|21.3572|20.9072|21.1857|19.5357|19.0786|18.9429|19.25|18.6214||||18.2857|18.5429|19.05|19.0714|19.6286|18.9286|18.7214|18.6929|18.6|18.9714|19.1214|19.0714|18.6643|17.7929|17.3786|17.6786|17.7071|||18.1|18.0143|18.25|17.4643|17.0143|17.1429|16.9929|17.2572|16.7429|16.8143|16.9857|16.8857|16.9143|16.6714|16.6071|16.6929|16.85|17.3571|17.5857|17.8929|17.7572|17.7|17.3571|16.8857|16.5786|17.1071|17.2357|17.5714|17.6429|17.7857|17.1071|16.6786|15.7214|||||||15.9071|15.3714|14.4643|14.2214|14.0429|14.1571|14.3786|13.2786|13.5571|13.5714|13.3786|13.2643|13.1286|13.3929|13.5714|13.5071|13.75|13.35|13.5571|12.6286|12.1786|12.3|12.0929|12.1643|12.4214|12.1|11.9643|11.9857||11.4286|11.1071|11.5929|11.4357|11.4429|11.5357|11.45|11.5571|11.6714|11.6714|11.9
07579|101111|/equities/jihua-group|SHANGHAICOMP||3.04|3.03|3|2.98|2.98|3.12|3.02|3.04|3.01|3.06|3|3.06|3.12|3.22|3.33|3.19|3.16|3.19|3.03|2.93|3|3.03|3.05|2.94|2.92|2.89|2.83|2.85|2.8|2.81|2.82|2.81|2.82|2.82|2.82|2.87|2.92|3.01|3.17||||||2.91|2.73|2.65|2.59|2.47|2.39|2.39|2.4|2.37|||2.38|2.36|2.35|2.39|2.36|2.38|2.38|2.4|2.41|2.44|2.47|2.44|2.44|2.42|2.42|2.4|2.48|2.43|2.48|2.5|2.51|2.53|2.52|2.52|2.5|2.53|2.54|2.53|2.53|2.57|2.53|2.53|2.52|2.46|2.44|2.41|2.38|2.38|2.42|2.4|2.39|2.39|2.38|2.39|2.42|2.43|2.42|2.4|2.45|2.49|2.49|2.53|2.54|2.52|2.52|2.51|2.52|2.52|2.51|2.54|2.57|2.6|2.61|2.61|2.59|2.57|2.6|2.6|2.62||2.63|2.66|2.69|2.66|2.69|2.7|2.67|2.68|2.7|2.7|2.72|2.76|2.76|2.78|2.79|2.77|2.8|2.81|2.8|2.8|2.82|2.82|2.82|2.82|2.82||||2.83|2.88|2.91|2.9|2.9|2.93|2.99|2.98|2.95|2.92|2.94|2.96|2.92|2.93|2.93|2.92|2.95|||2.9|2.89|2.9|2.85|2.83|2.85|2.87|2.95|2.82|2.84|2.84|2.85|2.86|2.82|2.81|2.82|2.83|2.81|2.8|2.83|2.82|2.82|2.85|2.87|2.85|2.89|2.84|2.84|2.82|2.82|2.85|2.8|2.84|||||||2.87|2.81|2.77|2.66|2.7|2.72|2.8|2.84|2.86|2.87|2.82|2.71|2.63|2.72|2.77|2.72|2.79|2.83|2.83|2.86|2.85|2.84|2.84|2.87|2.91|2.91|2.93|2.95||2.86|2.85|2.83|2.84|2.83|2.86|2.86|2.9|2.93|2.96|2.99
07580|101086|/equities/jlec|SHANGHAICOMP||2.77|2.76|2.71|2.73|2.73|2.77|2.75|2.75|2.74|2.75|2.71|2.74|2.77|2.8|2.82|2.89|2.87|2.79|2.76|2.71|2.73|2.72|2.69|2.75|2.74|2.66|2.63|2.64|2.61|2.62|2.64|2.67|2.68|2.77|2.64|2.63|2.63|2.73|3.01||||||2.77|2.55|2.51|2.48|2.38|2.32|2.33|2.34|2.32|||2.35|2.34|2.37|2.38|2.4|2.42|2.41|2.4|2.43|2.47|2.46|2.47|2.51|2.47|2.48|2.5|2.53|2.52|2.56|2.56|2.57|2.55|2.54|2.54|2.53|2.56|2.55|2.53|2.54|2.56|2.57|2.58|2.57|2.51|2.52|2.5|2.46|2.43|2.47|2.41|2.45|2.46|2.43|2.43|2.44|2.46|2.45|2.46|2.46|2.44|2.44|2.45|2.56|2.53|2.49|2.46|2.42|2.42|2.42|2.43|2.45|2.47|2.5|2.47|2.46|2.46|2.47|2.47|2.48||2.49|2.49|2.54|2.54|2.57|2.58|2.6|2.63|2.66|2.68|2.66|2.71|2.73|2.77|2.77|2.69|2.7|2.72|2.71|2.67|2.65|2.63|2.62|2.63|2.65||||2.59|2.59|2.58|2.6|2.6|2.55|2.62|2.71|2.77|2.72|3.03|2.75|2.51|2.51|2.49|2.48|2.51|||2.5|2.45|2.44|2.41|2.35|2.35|2.36|2.39|2.41|2.42|2.41|2.43|2.42|2.39|2.38|2.36|2.37|2.37|2.34|2.36|2.34|2.36|2.39|2.41|2.37|2.46|2.42|2.42|2.42|2.38|2.4|2.32|2.32|||||||2.21|2.11|2.19|2.28|2.43|2.46|2.58|2.67|2.74|2.73|2.64|2.51|2.44|2.61|2.67|2.7|2.76|2.76|2.77|2.77|2.75|2.79|2.81|2.74|2.77|2.78|2.74|2.68||2.57|2.59|2.59|2.62|2.63|2.68|2.67|2.72|2.72|2.75|2.75
07581|100424|/equities/jilin-forest|SHANGHAICOMP||7.74|7.53|7.38|7.38|7.28|7.67|7.85|7.65|7.39|7.54|7.91|8.08|8.23|8.55|8.63|9.2|9.05|8.75|8.5|8.36|8.86|8.82|8.75|9.04|9.1|8.98|8.68|8.91|8.92|8.56|8.8|8.56|8.13|8.46|8.04|8.14|8.16|8.61|9.69||||||8.98|8.37|8.27|7.94|7.59|7.09|6.77|6.77|6.62|||6.72|6.7|6.74|6.78|6.84|6.89|7.05|6.79|6.8|7.02|6.86|6.74|6.59|6.68|6.89|6.84|6.92|6.95|7.07|7.16|7.21|7.26|7.29|7.28|7.47|7.75|7.47|7.59|7.66|7.62|7.7|7.85|7.47|7.59|6.99|7.1|7.2|6.99|7.1|6.95|6.97|7.25|7.25|6.83|6.6|6.58|6.5|6.4|6.36|6.64|6.69|6.9|7.02|7.31|6.88|6.74|6.87|6.88|6.81|6.78|6.95|7.1|7.1|7.04|7.1|7.2|7.32|7.38|7.35||7.26|7.41|7.54|7.63|7.73|7.94|8.06|7.99|7.97|7.75|7.89|7.96|8.33|8.5|8.56|8.56|8.42|8.33|8.35|8.47|8.6|8.63|8.49|8.59|8.5||||8.31|8.36|8.05|8.06|8.13|8.38|7.99|7.56|7.88|7.79|7.85|8.83|8.97|9.12|9.45|9.36|9.39|||9.2|9.13|9.3|9.35|9.28|9.59|8.93|9.15|9.35|9.59|9.31|9.45|9.44|9.48|9.2|8.87|8.94|8.99|9.11|8.93|8.28|8.56|8.8|8.7|8.74|9.05|8.73|8.8|8.68|8.66|8.55|8.4|7.77|||||||7.37|7.34|7.42|7.5|8.3|8.9|9.03|9.71|8.99|8.45|8.64|8.57|8.41|8.86|9.04|9.05|9.39|9.79|9.32|9.66|9.58|9.94|9.81|10.22|10.62|10.4|10.2|10.45||10.7|10.35|10.24|10.13|10.41|10.48|10.5|10.66|11.07|11.29|11.08
07582|100561|/equities/microelect|SHANGHAICOMP||5.06|5.14|4.97|5.02|4.88|5.08|5.08|5.16|5.1|5.32|5.58|5.83|5.67|5.74|5.47|5.37|5.22|5.05|4.96|4.84|5.02|5.24|5.36|5.1|4.92|4.69|4.47|4.26|4.15|4.12|3.94|3.83|3.78|3.87|3.87|3.93|4|4|3.81||||||3.63|3.48|3.37|3.42|3.31|3.34|3.18|3.08|3.1|||3.14|3.18|3.18|3.23|3.35|3.45|3.43|3.43|3.51|3.56|3.63|3.56|3.64|3.57|3.45|3.33|3.44|3.58|3.71|3.65|3.56|3.52|3.57|3.46|3.54|3.66|3.65|3.75|3.74|3.84|3.97|4.06|4.05|3.92|3.73|3.79|3.83|4.22|4.38|4.18|3.98|4.02|3.83|3.66|3.5|3.33|3.32|3.16|3.01|2.97|2.96|2.93|2.9|2.8|2.72|2.72|2.75|2.65|2.68|2.84|2.88|3.03|2.94|2.84|2.85|2.93|2.84|2.7|2.57||2.45|2.44|2.53|2.52|2.71|2.94|2.85|3.12|3.31|3.32|3.29|3.22|3.37|3.34|3.52|3.71|3.9|4.11|4.33|4.56|4.8|5.05|5.32|5.6|5.89|||||6.2|6.07|5.97|5.88|5.75|5.7|5.83|5.9|5.86|5.81|6.08|6.14|6.17|6.27|6.26|6.33|||6.39|6.5|6.45|6.33|6.34|6.4|6.56|6.8|6.7|6.73|6.63|6.66|6.61|6.49|6.57|6.6|6.55|6.45|6.39|6.46|6.48|6.59|6.5|6.5|6.39|6.6|6.55|6.34|6.18|6.11|6.13|5.98|6.15|||||||5.91|5.46|5.26|5.34|5.78|5.79|6.06|6.25|6.46|6.5|6.46|6.28|6.27|6.53|6.76|6.73|6.82|6.87|6.94|6.91|6.92|6.88|6.97|6.97|7.14|7.16|7.23|7.28||7.27|7.17|7.02|7.03|7.08|7.17|7.2|7.34|7.28|7.27|7.38
07583|100974|/equities/jilin-yatai|SHANGHAICOMP||1.84|1.83|1.77|1.81|1.8|1.92|1.87|1.91|1.87|1.96|1.93|2.02|2.03|2.12|2.23|2.2|2.17|2.04|2.07|2.05|2.34|2.21|2.17|2.3|2.09|1.95|1.82|1.78|1.66|1.55|1.58|1.61|1.64|1.66|1.68|1.64|1.8|2.02|2.08||||||1.89|1.72|1.56|1.42|1.29|1.17|1.07|1.05|1.04|||1.05|1.03|1.03|1.05|1.1|1.05|1.04|1.05|1.05|1.06|1.04|1.02|1.01|1.02|1.03|1.02|1.04|1.05|1.06|1.08|1.05|1.06|1.06|1.06|1.07|1.13|1.1|1.07|1.11|1.18|1.1|1.1|1.06|1.01|1.01|0.99|0.99|1|1.03|1.03|1.02|1|1.04|1.04|1.06|1.09|1.05|1.04|1.08|1.1|1.15|1.2|1.13|1.03|0.94|0.86|0.88|0.85|0.89|0.9|0.95|1.06|1.08|1.08|1.07|1.08|1.13|1.11|1.11||1.1|1.12|1.19|1.08|1.17|1.21|1.29|1.32|1.34|1.36|1.37|1.41|1.42|1.43|1.47|1.45|1.41|1.37|1.37|1.39|1.41|1.39|1.38|1.38|1.39||||1.4|1.4|1.34|1.31|1.32|1.32|1.34|1.36|1.37|1.37|1.39|1.49|1.52|1.53|1.56|1.57|1.65|||1.63|1.7|1.79|1.79|1.63|1.52|1.54|1.57|1.6|1.62|1.59|1.6|1.6|1.59|1.57|1.57|1.58|1.55|1.53|1.54|1.51|1.52|1.57|1.58|1.58|1.67|1.62|1.61|1.58|1.53|1.54|1.46|1.45|||||||1.41|1.4|1.44|1.54|1.67|1.7|1.79|1.85|1.89|1.9|1.86|1.8|1.74|1.82|1.85|1.88|1.92|1.94|1.95|1.96|1.95|1.97|1.93|1.93|1.96|2.04|1.97|1.97||1.96|1.96|1.93|1.94|2|2.04|2.05|2.08|2.12|2.18|2.19
07584|100910|/equities/tyan-home|SHANGHAICOMP||4.09|4.14|4.02|4.09|4.06|4.21|4.27|4.14|4.15|4.04|4.14|4.29|4.44|4.58|4.52|4.58|4.53|4.43|4.49|4.49|5.04|5.6|5.97|5.47|4.97|4.52|4.32|3.93|3.78|3.73|3.56|3.41|3.45|3.27|2.99|3.01|3.09|3.25|3.54||||||3.26|3.03|2.92|2.91|2.81|2.77|2.83|2.75|2.68|||2.66|2.65|2.68|2.77|2.71|2.67|2.66|2.68|2.7|2.74|2.71|2.66|2.64|2.7|2.6|2.63|2.84|2.89|3.03|3.29|3.04|2.87|2.75|2.81|3.05|2.81|2.8|2.8|2.77|2.81|2.81|2.8|2.79|2.72|2.71|2.71|2.71|2.73|2.81|2.78|2.79|2.8|2.86|2.81|2.83|2.92|2.88|2.85|2.87|2.94|2.92|2.94|2.96|2.99|2.99|3|2.99|2.97|2.96|2.93|3|3.06|3.22|2.96|2.98|3.02|3.05|3.09|3.06||3.2|3.1|2.89|2.89|2.98|3.02|3.05|3.06|3.12|3.13|3.15|3.23|3.35|3.33|3.38|3.38|3.55|3.4|3.12|3.13|3.29|3.43|3.2|2.94|2.94||||3.02|3|2.89|2.88|2.89|2.94|2.8|2.88|2.87|2.9|2.95|3.28|3.49|3.35|3.5|3.45|3.76|||3.55|3.45|3.61|3.47|3.21|3.26|3.2|3.26|3.33|3.38|3.39|3.58|3.27|3.12|3.63|3.3|3|2.73|2.7|2.72|2.65|2.67|2.7|2.71|2.65|2.87|2.76|2.78|2.67|2.68|2.55|2.44|2.4|||||||2.33|2.29|2.41|2.64|2.89|2.87|3.04|3.15|3.29|3.31|3.21|3.11|3.04|3.21|3.24|3.25|3.35|3.41|3.42|3.45|3.45|3.46|3.47|3.48|3.53|3.55|3.59|3.6||3.52|3.5|3.48|3.52|3.51|3.58|3.6|3.62|3.8|4|4.8
07585|101138|/equities/jinduicheng|SHANGHAICOMP||10.6|10.59|10.59|10.63|10.73|10.97|11.04|11.03|10.99|11.06|11.16|11.34|11.33|11.59|11.56|11.88|11.68|11.75|11.55|11.26|11.44|10.83|10.94|11.19|11.18|11.15|11.04|11.13|11.2|11.32|11.18|11.19|11.2|11.54|11.47|11.63|11.85|11.86|13.09||||||12.05|11.06|10.59|10.46|10.21|9.99|9.96|9.95|9.64|||9.66|9.72|9.57|9.54|9.59|9.78|9.86|9.71|9.92|9.9|10.03|9.91|9.85|9.85|9.9|9.88|9.8|9.8|9.98|10.05|9.97|9.95|9.93|10.14|10.12|10.3|10.26|10.28|10.29|10.39|10.35|10.76|10.56|9.98|10.19|10.2|10.02|10.19|10.86|10.95|11.15|11.26|11.45|11.38|11.33|11.06|11.05|11.1|11.06|10.97|10.8|10.88|10.76|10.75|11.11|10.56|10.49|10.49|10.54|10.6|10.9|10.92|10.78|10.82|10.93|10.98|11.09|11.17|11.09||11.42|11.42|11.35|11.58|11.55|11.86|12.48|12.32|11.74|11.41|11.19|11.25|11.66|11.88|11.89|11.43|11.72|11.7|11.73|11.64|12.05|11.87|11.45|11.49|11.49||||11.78|11.58|11.7|12.04|11.96|11.6|12.18|12.34|12.01|11.94|12.25|12.08|11.98|12.1|11.99|11.84|12.12|||11.73|11.64|11.64|11.43|11.28|11.23|11.26|11.35|11.33|11.49|11.48|11.54|11.39|10.9|10.79|10.56|10.6|10.73|10.57|10.63|10.27|10.29|10.26|10.18|10.1|10.13|9.95|10.12|10.07|9.9|9.95|9.84|9.88|||||||9.98|9.56|9.11|8.64|9.08|9.17|9.34|9.4|9.7|9.84|9.8|9.11|9.01|9.36|9.47|9.47|9.73|9.69|9.69|9.7|9.65|9.7|9.66|9.68|9.83|9.76|9.71|9.59||9.48|9.49|9.23|9.17|9.31|9.31|9.19|9.19|9.11|9.16|9.29
07586|1162088|/equities/jingjin-environmental-protection|SHANGHAICOMP||19.8|19.73|19.4|19.5|19.3|19.55|19.86|19.83|20.23|19.39|19.6|20.5|20.25|20.2|19.33|19.37|19.05|19.05|18.86|18.46|18.29|18.34|18.76|19.26|18.95|19.25|19.35|19.5|19.33|19.44|19.28|18.68|18.95|19.23|19.38|19.74|20.54|21.29|22.97||||||20.88|19.06|18.09|17.61|17.02|16.36|16.13|16.62|16.22|||16.82|17.25|17.14|17.1|17.07|17.36|17.42|17.56|17.47|17.87|18.06|17.76|16.89|16.6|17.04|16.92|17.1|17.1|17.38|17.65|17.83|18.09|18.29|18.45|18.64|18.66|18.64|18.43|18.37|18.45|18.4|18.69|18.65|17.7|18.69|18.72|18.5|18.1|18.44|18.77|18.92|18.98|18.92|19.34|19.63|19.72|20.5|20.85|20.74|21.22|21.4|21.33|21.5|22.03|22.41|22.14|21.95|21.97|22.25|22.61|22.95|23.26|23.24|23.1|22.37|21.7|21.75|21.45|21.47||21.52|21.92|22.4|22.22|22.4|22.21|22.25|22.16|22.23|22.22|22.29|22.38|22.82|23.01|23.2|23.43|24.12|24|23.71|23.46|24.05|24.05|24.04|24.46|24.58||||23.68|23.35|24.01|23.8|22.89|23.31|23.39|23.88|23.39|21.35|21.05|21.18|21|20.86|20.76|20.86|21.47|||21.65|21.44|21|20.2|20.1|20.58|20.61|20.96|20.25|20.5|20.59|21.14|21.19|20.84|20.75|20.6|20.73|20.6|20.39|20.75|20.6|20.38|20.5|20.39|20.2|20.64|20.45|20.27|20|21.1|21.15|20.85|20.91|||||||21|19.89|18.83|18.17|17.87|18.07|18.28|18.78|19.38|19.57|19.38|18.88|18.48|19.17|19.59|19.45|20.02|20.45|20.72|21.16|21.1|20.28|20.21|20.16|20.52|20.7|21.78|22.36||22.26|21.99|21.36|21.27|21.62|21.5|21.36|21.38|21.52|21.86|22.3
07587|942833|/equities/vgrass-fashion|SHANGHAICOMP||8.86|9.02|9.31|9.38|8.53|8.2|8.07|8.09|8.08|8.05|7.83|7.89|7.98|8.07|7.92|8.13|7.95|7.74|7.7|7.59|7.67|7.74|7.8|8.34|8.23|8.04|7.97|8.02|8.03|7.51|7.58|7.63|7.6|7.81|7.95|7.77|7.9|8.32|8.84||||||8.06|7.36|7.08|6.87|6.56|6.33|6.32|6.42|6.19|||6.3|6.39|6.38|6.41|6.47|6.58|6.59|6.55|6.53|6.6|6.75|6.42|6.36|6.42|6.39|6.44|6.54|6.59|6.85|7|7.14|7.13|7.13|7.15|7.17|7.23|7.17|7.14|7.13|7.16|7.15|7.23|7.17|6.97|7.05|7.07|6.96|6.98|7.21|7.21|7.37|7.43|7.55|7.66|7.83|7.97|8.01|7.99|8.38|8.47|8.54|8.77|8.85|8.9|8.87|8.9|8.95|8.94|8.8|9.03|8.92|9.07|9.3|9.32|9.5|9.49|9.48|9.62|9.48||9.24|9.45|9.68|9.73|9.67|9.68|9.84|10.03|10.09|10.12|10.05|10.34|10.49|10.5|10.27|10.44|10.58|10.5|10.47|10.16|10.22|10.28|10.56|10.56|10.5||||10.59|10.28|10.33|10.53|10.46|10.95|11.26|10.95|10.38|9.86|9.98|10.37|10.44|9.93|10.35|9.49|9.55|||9.53|9.44|9.44|9.16|9.2|9.44|9.2|9.25|9.23|9.38|9.4|9.54|9.52|9.47|9.56|9.98|9.43|9.35|9.29|9.28|9.18|9.2|9.32|9.46|9.32|10.09|10.04|10.08|9.63|9.66|9.87|9.9|9.82|||||||9.64|8.88|9.06|9.1|9.93|10.19|10.3|10.74|11.05|10.99|10.87|11.03|10.47|11.23|11.99|11.82|12.81|12.42|11.3|10.77|10.43|10.4|10.38|10.3|10.42|10.6|10.46|10.99||10.1|9.89|10.22|10.34|9.75|9.67|9.31|9.18|9.28|9.27|9.39
07588|1093913|/equities/jinhua-chunguang-a|SHANGHAICOMP||14.05|13.98|13.74|13.85|13.7|13.7|13.87|13.7|13.36|13.68|14.46|15.56|16.5|15.03|13.94|13.58|13.1|13.04|13.19|12.32|12.48|12.46|12.47|12.72|12.67|12.33|12.19|12.38|12.03|11.92|11.79|11.85|11.8|11.76|11.58|11.74|11.88|12.59|13.33||||||12.28|11.24|10.83|10.73|10.62|10.24|10.22|10.19|10.02|||10.27|10.37|10.36|10.34|10.32|10.38|10.36|10.39|10.32|10.47|10.33|10.07|10|10.07|10.04|9.94|10.23|10.22|10.35|10.44|10.58|10.69|10.79|10.84|10.9|11.12|11.07|11.22|11.24|11.44|11.66|12.18|11.3|11.11|11.55|11|10.15|10.26|10.36|10.31|10.32|10.16|10.36|10.46|10.67|10.92|10.82|10.66|10.63|10.8|10.74|11.08|11.3|11.37|11.63|11.6|11.79|11.82|11.69|11.68|11.88|12.24|12.25|12.17|11.97|12.11|12.21|12.18|12||11.81|12.09|12.41|12.7|13|13.17|13.19|13.24|13.69|13.67|14.25|14.45|14.47|14.61|14.79|14.26|14.35|14.4|14.26|14.85|15.56|15.88|16.81|15.29|15.1||||15.5|16|17.58|17.38|15.8|17.56|23.85|21.68|19.71|17.92|16.29|14.81|13.46|12.28|12.2|12.28|12.5|||12.74|13.15|13.2|12.54|11.63|11.6|11.64|11.88|12.09|12.09|11.94|11.73|11.65|11.26|11.18|11.25|11.18|10.85|10.57|10.68|10.5|10.51|10.8|10.82|10.74|11.95|11.6|11.42|10.85|10.56|10.65|9.75|9.77|||||||9.09|8.97|9.18|10.37|11.69|11.5|12.2|12.94|13.54|13.61|13.41|12.81|13.18|17.23|16.07|15.96|16.25|16.38|16.26|16.5|16.28|16.31|16.42|16.36|16.62|16.57|16.45|16.55||16.2|15.85|15.58|15.59|15.46|15.74|15.78|15.51|15.19|15.12|15.04
07589|994619|/equities/jinhui-liquor-co-ltd|SHANGHAICOMP||22.07|21.05|21.06|20.86|20.58|21.79|21.23|21.2|21.11|21.28|21.67|22.09|22.15|22.65|22.55|24|23.59|22.07|21.9|21.19|21.1|20.61|21|22.2|22.09|20.47|20.46|20.62|20.78|20.64|19.7|19.21|19.43|19.66|19.59|19.77|20.63|22|24.18||||||21.98|20.23|18.58|17.51|17.17|16.75|16.47|16.72|16.02|||16.35|16.68|16.62|16.54|16.64|16.92|16.93|16.89|16.84|17.28|17.65|17.21|16.8|16.89|17.18|17.21|17.15|17.15|18.07|18.35|18.26|18.55|18.53|18.8|18.86|19.06|19.1|18.28|18.44|18.56|18.32|18.58|18.59|17.71|18|17.99|17.65|17.8|18.67|19.2|19.19|19.27|19.16|18.79|19.35|18.85|18.84|18.33|18.18|18.65|18.82|18.94|19.08|19.21|18.58|18.73|18.98|18.95|18.75|18.97|19.1|19.4|19.63|19.88|19.74|19.65|19.69|19.99|19.89||19.97|20.28|20.85|20.75|20.76|20.78|20.61|20.89|21.06|21.29|21.52|21.89|22.2|22.62|22.99|22.78|22.3|22.19|22.24|22|22.51|22.33|22.23|22.24|23||||22.28|22.33|21.66|21.73|21.66|21.98|21.26|19.52|19.65|19.29|19.7|19.81|19.75|19.75|20.1|20.16|20.35|||20.77|20.7|20.87|20.04|20.32|20.62|20.8|21.1|21.68|21.95|21.89|22.06|22.49|22.45|22.49|22.03|22.3|21.04|20.48|20.8|20.88|20.92|20.9|21.01|20.9|21.26|20.87|21.1|21.17|21.01|21.63|20.64|21.53|||||||21.68|20.65|19.39|18.63|19.9|19.86|20.79|21.01|21.85|21.93|21.58|21.08|21.18|21.93|22.38|22.16|23|23.3|23.33|23.39|23.34|23.05|23.08|23.46|23.78|24.17|24.45|24.78||24.75|24.76|23.85|23.93|23.95|24.23|24.11|23.93|23.95|23.94|24.49
07590|100375|/equities/jinjian-cereal|SHANGHAICOMP||7.12|7.19|7.03|7.22|7.2|7.31|7.01|7.03|6.95|7.04|7.13|7.25|7.27|7.36|7.44|7.5|7.49|7.53|7.15|6.97|7.07|7.05|7.07|7.29|7.15|7.02|7.09|7.11|7.24|7.06|7.06|7.13|7.31|7.34|7.27|6.89|7.02|7.19|7.88||||||7.28|6.77|6.55|6.55|6.44|6.37|6.51|6.59|6.27|||6.39|6.26|6.19|6.31|6.43|6.36|6.5|6.81|6.49|6.55|6.16|6.32|6.34|6.15|6.09|5.7|5.8|5.78|5.91|5.93|5.94|5.96|5.99|6.04|6.06|6.13|6.19|6.08|6.15|6.11|6.09|6.11|6|5.91|5.9|5.87|5.81|5.84|5.92|5.93|5.94|5.99|6.02|5.99|5.99|5.99|5.98|5.92|5.92|6.08|6.01|6.13|6.24|6.23|6.16|6.04|6.02|6|5.98|6.14|6.33|6.45|6.36|6.34|6.39|6.51|6.42|6.37|6.25||6.2|6.3|6.32|6.35|6.53|6.42|6.43|6.43|6.53|6.59|6.73|6.74|6.79|6.81|6.85|6.73|6.76|6.79|6.85|6.73|6.88|6.81|6.87|6.87|6.86||||6.81|6.7|6.63|6.67|6.74|6.88|6.91|6.85|6.36|6.36|6.63|6.89|7.24|7.38|6.95|7.03|7.24|||7.01|6.85|6.77|6.73|6.68|6.91|6.58|6.67|6.92|6.96|6.89|6.93|6.77|6.74|6.82|7|6.84|6.72|6.71|6.86|6.8|6.99|7.24|7.07|7.5|6.91|6.28|6.26|6.19|6.16|6.12|6.03|6.04|||||||5.91|5.74|5.73|5.77|6.12|6.1|6.36|6.53|6.64|6.7|6.48|6.32|6.24|6.67|6.74|6.91|7|7.05|7.06|7.13|7.06|7.05|7.09|7.15|7.26|7.32|7.3|7.35||7.3|7.29|7.18|7.28|7.33|7.33|7.56|7.21|7.17|7.33|7.33
07591|1161401|/equities/jinko-power-technology-co-ltd|SHANGHAICOMP||2.99|2.98|2.94|2.94|2.94|3.02|3.07|3.06|3.09|3.12|3.04|3.11|3.15|3.28|3.33|3.27|3.28|3.18|3.19|3.15|3.29|3.19|2.95|3.07|2.98|2.95|2.83|2.89|2.79|2.8|2.74|2.69|2.7|2.73|2.77|2.89|2.99|3.14|3.22||||||2.93|2.67|2.52|2.48|2.39|2.31|2.34|2.37|2.33|||2.35|2.41|2.36|2.35|2.37|2.42|2.43|2.44|2.45|2.49|2.48|2.41|2.32|2.32|2.32|2.29|2.34|2.38|2.43|2.48|2.48|2.44|2.41|2.42|2.38|2.4|2.39|2.41|2.41|2.46|2.59|2.37|2.29|2.19|2.21|2.21|2.19|2.16|2.22|2.19|2.18|2.18|2.21|2.19|2.24|2.27|2.26|2.23|2.23|2.26|2.27|2.33|2.34|2.34|2.32|2.32|2.39|2.38|2.31|2.37|2.48|2.6|2.66|2.67|2.73|2.67|2.65|2.66|2.66||2.64|2.71|2.76|2.77|2.84|2.87|2.93|2.96|2.92|2.99|3.01|2.99|3.02|2.91|2.93|2.95|2.99|3.01|3.04|3.03|3.03|3.04|3.03|3.04|3.06||||3.1|3.17|3.06|3.03|3.01|3.03|3.05|3.09|3.11|3.12|3.08|3.13|3.18|3.21|3.23|3.28|3.23|||3.25|3.27|3.24|3.18|3.21|3.26|3.26|3.27|3.35|3.38|3.37|3.43|3.41|3.39|3.4|3.41|3.44|3.44|3.39|3.37|3.38|3.34|3.4|3.38|3.34|3.46|3.29|3.26|3.24|3.19|3.22|3.15|3.29|||||||3.4|3.15|2.98|2.92|3.11|3.17|3.3|3.36|3.41|3.44|3.42|3.4|3.29|3.43|3.56|3.48|3.54|3.58|3.59|3.65|3.61|3.61|3.51|3.51|3.57|3.56|3.58|3.56||3.52|3.52|3.35|3.39|3.43|3.45|3.43|3.4|3.43|3.48|3.54
07592|101027|/equities/jinling-hotel|SHANGHAICOMP||7.32|7.22|7.2|7.29|7.02|7.01|7.01|6.97|6.87|7.03|7.06|7.1|7.22|7.26|7.17|7.36|7.4|7.07|6.93|6.87|6.9|6.88|6.9|7|6.89|6.74|6.74|6.74|6.74|6.74|6.64|6.61|6.59|6.6|6.62|6.71|6.86|7.2|8.02||||||7.35|6.79|6.73|6.49|6.35|6.21|6.24|6.21|6.08|||6.16|6.18|6.22|6.36|6.43|6.34|6.29|6.26|6.27|6.36|6.38|6.24|6.31|6.24|6.22|6.2|6.26|6.26|6.29|6.3|6.31|6.3|6.29|6.34|6.55|6.59|6.6|6.63|6.68|6.6|6.46|6.39|6.37|6.22|6.22|6.18|6.15|6.2|6.3|6.26|6.33|6.37|6.32|6.3|6.34|6.45|6.34|6.2|6.31|6.43|6.4|6.54|6.61|6.55|6.52|6.45|6.47|6.42|6.34|6.24|6.34|6.42|6.5|6.49|6.43|6.48|6.49|6.5|6.5||6.53|6.48|6.6|6.63|6.74|6.75|6.79|6.83|6.88|7.08|6.93|7.1|7.15|7.21|7.23|7.11|7.08|6.99|6.93|6.99|7.08|6.98|7.02|7.14|7.18||||7.21|7.27|7.09|7.09|6.95|7.03|7.11|6.93|7.08|6.92|7.19|7.74|8.03|8.27|7.84|7.89|7.74|||7.17|7.14|7.1|7.01|7.02|6.98|6.94|7.05|7.24|7.22|7.06|7.1|7.08|7|6.98|6.92|6.94|6.73|6.78|6.8|6.67|6.74|6.82|6.85|6.73|7.08|6.94|6.79|6.73|6.75|6.73|6.5|6.61|||||||6.35|6.05|6.18|6.54|6.9|6.83|7.17|7.53|7.95|8.06|7.85|7.59|7.5|8.15|8.36|8.23|8.7|8.94|8.62|8.57|8.79|8.89|8.58|8.37|8.54|8.41|8.29|8.17||8.23|8.13|7.92|8|8.17|8.34|8.3|8.49|8.59|8.57|8.74
07593|101022|/equities/datong-coal|SHANGHAICOMP||14.18|14.07|14.07|14.18|14.31|14.7|14.75|14.71|14.86|15.15|15.02|15.03|14.88|14.95|14.96|15.55|15.33|15.34|15.37|15.46|15.8|15.09|15.52|16.31|16.15|16.35|16.6|16.88|16.75|16.81|16.58|16.75|16.63|16.94|17.19|16.66|16.87|16.46|18.72||||||17.29|16.18|15.85|15.85|15.5|14.82|14.54|14.36|14.22|||13.83|13.63|13.77|14.04|13.78|13.95|14.31|14.4|14.78|14.81|14.75|14.26|14.6|14.07|13.87|14.21|14.31|14.74|15.51|15.85|15.49|15.43|14.96|15.2|15.11|14.96|15.06|15.28|15.01|14.77|14.92|15.55|15.04|14.53|15.09|14.98|14.75|14.95|15.48|15.51|15.61|15.63|16.07|16.12|16.27|16.37|16.29|16.48|16.76|17.03|16.95|17.33|17.4|17.93|17.82|16.71|16.79|17.65|17.77|18.24|18.61|18.68|18.24|18.08|19.13|19.48|19.87|19.58|18.83||18.88|19.15|18.78|18.58|18.73|18.74|19.06|19.5|19.37|19.36|18.15|17.71|18.36|18.37|18.22|17.24|17.73|17.76|17.6|17.98|17.73|18|17.84|16.31|16.02||||16.08|15.6|15.29|15.1|15.05|15.48|16.66|17.08|17.51|17.38|17.53|17.58|16.77|17.06|16.84|16.61|17|||16.34|16.5|15.43|15.39|14.85|15.15|15.59|15.95|15.72|15.46|15.58|16.05|15.3|15.5|15.87|15.4|15.63|16.38|16.47|16.72|16.65|16.36|15.69|14.53|13.49|13.89|13.9|14.09|14.45|14.35|13.67|13.6|13.28|||||||12.93|12.12|11.82|11.75|12.04|12.33|12.52|12.64|12.89|12.79|12.43|11.85|11.7|11.81|12.03|12.19|12.74|12.58|12.73|12.71|12.91|13.24|13.29|13.07|13.35|13.25|13.39|12.95||12.39|12.78|12.84|13|12.85|13.09|13.37|13.7|13.7|13.74|13.76
07594|1031312|/equities/jinneng-science|SHANGHAICOMP||6.16|6.13|6.05|6.12|6.11|6.25|6.3|6.28|6.16|6.21|6.05|6.13|6.24|6.34|6.29|6.31|6.41|6.1|6.03|5.86|6|5.95|5.81|6.11|6.11|5.88|5.67|5.66|5.5|5.48|5.48|5.49|5.5|5.66|5.67|5.83|5.95|6.15|6.49||||||5.93|5.41|5.16|5.04|4.84|4.56|4.57|4.58|4.42|||4.55|4.54|4.48|4.51|4.53|4.67|4.74|4.78|4.86|4.86|4.92|4.82|4.81|4.78|4.78|4.69|4.71|4.73|4.91|4.99|5.03|5.06|5.06|5.06|5.04|5.12|5.05|5.03|5.01|5.04|5.09|5.19|5.13|4.96|4.96|4.97|4.88|4.91|5.04|5.05|5.08|5.16|5.25|5.28|5.41|5.48|5.44|5.35|5.39|5.52|5.55|5.69|5.72|5.67|5.63|5.6|5.66|5.65|5.58|5.63|5.73|5.79|5.87|5.83|5.96|6.03|6.09|6.2|6.2||6.24|6.2|6.28|6.33|6.72|6.78|6.83|6.86|6.86|6.87|6.9|7.08|7.22|7.19|7.21|7.08|7.1|7.02|7.09|7.1|7.23|7.24|7.18|7.15|7.1||||7.04|7.18|6.7|6.68|6.49|6.66|6.92|6.96|6.96|6.89|6.95|7.18|7.22|7.2|7.2|7.18|7.2|||7.15|7.05|6.96|6.87|6.78|6.83|6.92|7.04|7.15|7.2|7.19|7.19|7.12|7.06|7.07|6.98|6.94|6.96|6.98|7.05|6.96|6.94|7.16|7.35|7.22|7.25|7.08|7.14|7.04|7.08|7.06|6.8|7.22|||||||6.96|6.4|6.17|6.39|6.91|7.01|7.32|7.37|7.56|7.55|7.39|7.03|6.94|7.24|7.32|7.45|7.73|7.82|7.95|8.05|8.08|8.14|8.13|8.21|8.37|8.36|8.36|8.32||8.11|8.08|8.1|8.18|8.19|8.23|8.24|8.39|8.44|8.46|8.59
07595|100651|/equities/jinxi-axle|SHANGHAICOMP||4.1|4.14|3.96|3.98|3.96|4.06|4.07|3.97|3.94|4|4|4.08|4.13|4.19|4.18|4.25|4.22|4.12|4.1|4.04|4.13|4.18|4.13|4.04|4|3.85|3.91|3.79|3.76|3.74|3.73|3.74|3.75|3.8|3.79|3.91|4.03|4|4.24||||||3.89|3.59|3.51|3.52|3.44|3.42|3.47|3.57|3.38|||3.34|3.29|3.24|3.38|3.47|3.18|3.17|3.12|3.12|3.14|3.16|3.09|3.09|3.11|3.11|3.1|3.15|3.15|3.27|3.33|3.25|3.26|3.25|3.23|3.25|3.28|3.28|3.29|3.28|3.35|3.4|3.42|3.28|3.23|3.23|3.18|3.15|3.15|3.2|3.15|3.21|3.09|3.06|3.06|3.08|3.1|3.07|3.14|3.14|3.2|3.21|3.25|3.26|3.27|3.24|3.24|3.19|3.19|3.17|3.2|3.22|3.3|3.29|3.27|3.25|3.25|3.26|3.27|3.31||3.3|3.33|3.33|3.38|3.46|3.47|3.51|3.52|3.53|3.57|3.59|3.61|3.63|3.66|3.67|3.64|3.68|3.71|3.79|3.7|3.68|3.69|3.69|3.72|3.78||||3.71|3.73|3.75|3.76|3.78|3.82|3.82|4|3.74|3.79|3.88|4.05|3.97|3.81|3.78|3.76|3.79|||3.82|3.84|3.82|3.72|3.69|3.68|3.7|3.78|3.84|3.84|3.84|3.88|3.87|3.83|3.93|3.84|3.92|3.98|3.83|3.98|3.65|3.68|3.72|3.7|3.67|3.82|3.77|3.77|3.62|3.58|3.62|3.49|3.51|||||||3.42|3.31|3.34|3.44|3.67|3.73|3.9|3.99|4.05|4.08|3.96|3.85|3.7|3.87|3.91|4.03|4.14|4.14|4.14|4.2|4.17|4.16|4.18|4.22|4.29|4.3|4.33|4.39||4.46|4.07|4.02|4.03|4.07|4.13|4.12|4.18|4.15|4.19|4.23
07596|100435|/equities/jinyu-group|SHANGHAICOMP||7.03|6.78|6.72|6.76|6.69|6.89|6.96|6.93|6.8|6.89|7.02|6.98|7.06|7.21|7.08|7.17|7.09|6.95|6.93|6.77|6.85|6.83|6.79|7.04|7.03|6.83|6.84|6.75|6.68|6.54|6.62|6.5|6.51|6.58|6.62|6.85|7.04|7.35|8.03||||||7.41|6.79|6.44|6.35|6.11|5.88|5.86|5.95|5.76|||5.81|5.91|5.87|5.94|5.99|6.1|6.11|6.11|6.13|6.39|6.35|6.23|6.13|6.12|6.07|6.05|6.17|6.28|6.35|6.44|6.57|6.71|6.79|6.82|6.9|6.94|6.91|6.86|6.85|7|6.93|6.93|6.83|6.51|6.55|6.57|6.56|6.52|6.73|6.77|6.77|6.78|6.77|6.63|6.64|6.92|6.89|6.72|6.75|6.88|6.88|7.04|7.15|7.3|7.33|7.36|7.45|7.46|7.37|7.46|7.56|7.51|7.62|7.67|7.61|7.65|7.79|7.95|7.95||8.13|8.04|8.11|8.29|8.94|9.29|9.55|9.77|10.03|10.35|10.52|10.71|10.95|10.92|10.75|10.5|10.27|9.95|10.05|9.95|10|9.85|9.55|9.34|9.46||||9.18|9.1|8.99|9.24|9.2|9.22|9.2|8.92|8.94|9|9.03|9.02|9.14|9.29|9.54|9.58|9.66|||9.7|9.34|8.97|8.7|8.69|8.85|8.84|8.91|9.05|9.1|8.94|8.98|8.77|8.69|8.72|8.71|8.66|8.52|8.49|8.59|8.65|8.65|8.76|8.8|8.75|8.97|8.88|8.94|8.45|8.55|8.62|8.26|8.58|||||||8.79|8.48|7.76|7.64|8.12|8.06|8.49|8.78|9.02|9.05|9.03|8.99|8.97|9.66|9.87|9.93|10.26|10.3|10.36|10.4|10.37|10.24|10.32|10.54|10.74|10.77|10.82|10.93||10.82|10.82|10.82|10.71|10.7|10.9|10.82|10.95|11.02|10.95|11.03
07597|101160|/equities/dragon-molybde|SHANGHAICOMP||10.08|10.21|10.07|10.52|10.6|11.3|11.25|11.55|11.75|12.15|13.2|13.97|14.6|14.36|13.05|12.3|11.31|10.35|9.41|9.6|9.82|9.39|9.08|9.21|8.87|8.5|8.35|8.18|7.89|7.73|7.4|7.32|7.11|7.15|7.09|7.16|7.36|7.99|8.65||||||7.94|7.39|6.74|6.8|6.6|6.42|6.3|6.46|6.38|||6.71|7.12|6.66|6.11|6.13|6.25|6.31|6.29|6.33|6.29|6.33|6.15|6.06|6.11|6.09|6.01|6.29|6.48|6.18|6.11|6.39|6.21|6.25|6.19|6.23|6.34|6.33|6.34|6.33|6.44|6.48|6.43|6.35|6.1|6.13|6.2|6.05|6.08|6.33|6.39|6.46|6.45|6.72|6.73|6.62|6.66|6.65|6.47|6.09|6.27|6.26|6.58|6.73|6.38|6.29|6.32|6.54|6.42|6.22|6.38|6.55|6.69|6.73|6.71|6.69|6.74|6.83|6.77|6.67||6.68|6.96|6.97|7.04|7.43|7.51|7.78|7.78|7.61|7.48|7.53|7.74|7.85|7.98|8.05|7.88|7.79|7.74|7.77|7.77|8.13|8.2|7.84|7.85|7.65||||7.87|7.15|6.75|6.8|6.76|6.63|6.77|6.89|6.94|6.89|6.89|7.85|8.16|8.34|8.49|8.75|8.93|||8.79|8.6|7.95|7.7|7.5|7.66|7.7|7.84|8.04|8.18|8.1|8.06|7.91|7.87|7.85|7.78|7.84|7.85|7.71|7.86|7.61|7.77|8.02|8.04|8.15|8.34|7.58|7.52|7.22|7.07|7.23|6.66|6.43|||||||6.03|6.14|5.9|6.33|6.99|7.02|7.48|7.75|8.2|8.33|8.2|8.16|8.22|8.66|9.16|9.12|9.63|9.77|9.9|10.19|10.3|10.06|9.88|9.91|10.17|10.27|10.39|10.3||10.4|10.4|9.98|10.3|10.03|10.33|9.73|9.94|10.04|10.5|10.88
07598|100425|/equities/jinzhou-port|SHANGHAICOMP||1.81|1.77|1.69|1.7|1.71|1.76|1.73|1.74|1.73|1.8|1.83|1.85|1.91|1.96|1.87|1.82|1.88|1.79|1.7|1.62|1.54|||||||||||||||||||||||||||||||||||||||||||||1.49|1.46|1.47|1.44|1.44|1.4|1.41|1.41|1.43|1.44|1.46|1.45|1.46|1.48|1.52|1.54|1.53|1.52|1.51|1.53|1.54|1.55|1.57|1.53|1.52|1.57|1.52|1.52|1.56|1.49|1.44|1.42|1.45|1.46|1.42|1.44|1.42|1.4|1.41|1.43|1.45|1.48|1.51|1.49|1.45|1.42|1.42|1.41|1.46|1.54|1.58|1.63|1.67|1.61|1.64|1.61|1.76|1.68|1.77||1.86|1.96|2.06|2.17||2.3|2.3|2.34|2.38|2.39|2.4|2.54|2.42|2.44|2.48|2.57|2.64|2.68|2.65|2.62|2.64|2.63|2.63|2.59|2.56||||2.42|2.42|2.36|2.35|2.33|2.34|2.36|2.43|2.41|2.41|2.46|2.57|2.62|2.6|2.6|2.6|2.62|||2.6|2.58|2.55|2.53|2.51|2.62|2.68|2.7|2.57|2.57|2.56|2.57|2.57|2.54|2.56|2.53|2.52|2.5|2.49|2.51|2.49|2.49|2.54|2.56|2.56|2.66|2.59|2.57|2.51|2.49|2.51|2.42|2.43|||||||2.35|2.28|2.34|2.43|2.55|2.59|2.69|2.75|2.8|2.81|2.74|2.65|2.58|2.67|2.74|2.77|2.83|2.85|2.87|2.88|2.86|2.84|2.86|2.87|2.93|2.9|2.91|2.92||2.89|2.88|2.84|2.86|2.9|2.92|2.92|2.94|2.98|3.03|2.99
07599|101203|/equities/jinzhou-port-b|SHANGHAICOMP||0.123|0.122|0.117|0.114|0.116|0.116|0.117|0.117|0.118|0.122|0.122|0.126|0.127|0.134|0.132|0.126|0.128|0.131|0.125|0.119|0.113|||||||||||||||||||||||||||||||||||||||||||||0.109|0.108|0.109|0.108|0.108|0.104|0.106|0.106|0.109|0.111|0.11|0.11|0.108|0.108|0.106|0.108|0.108|0.107|0.106|0.107|0.108|0.109|0.11|0.107|0.106|0.107|0.105|0.102|0.105|0.1|0.097|0.097|0.098|0.098|0.097|0.097|0.096|0.094|0.094|0.096|0.097|0.098|0.1|0.102|0.099|0.095|0.092|0.092|0.097|0.1|0.101|0.106|0.108|0.107|0.109|0.112|0.118|0.124|0.131||0.138|0.145|0.153|0.161||0.172|0.176|0.176|0.174|0.174|0.173|0.174|0.174|0.177|0.177|0.18|0.182|0.182|0.184|0.185|0.184|0.182|0.181|0.181|0.182||||0.181|0.18|0.174|0.172|0.173|0.174|0.174|0.174|0.175|0.175|0.177|0.185|0.185|0.184|0.185|0.185|0.185|||0.185|0.185|0.185|0.185|0.184|0.186|0.187|0.188|0.187|0.188|0.184|0.183|0.183|0.182|0.182|0.18|0.181|0.179|0.18|0.179|0.181|0.18|0.182|0.184|0.184|0.183|0.182|0.182|0.181|0.181|0.182|0.18|0.181|||||||0.181|0.179|0.178|0.176|0.181|0.18|0.18|0.18|0.184|0.185|0.18|0.175|0.169|0.17|0.17|0.168|0.173|0.173|0.175|0.173|0.172|0.17|0.171|0.17|0.175|0.175|0.177|0.178||0.175|0.173|0.169|0.171|0.172|0.175|0.174|0.174|0.176|0.178|0.177
07600|101136|/equities/jishi-media|SHANGHAICOMP||1.89|1.9|1.82|1.86|1.81|1.96|1.81|1.82|1.75|1.83|1.85|1.9|1.93|2.01|2.08|2.16|2.01|1.92|1.88|1.81|2.09|2.09|2.01|2.13|1.96|1.83|1.82|1.7|1.77|1.72|1.57|1.57|1.47|1.5|1.42|1.38|1.42|1.5|1.64||||||1.52|1.4|1.4|1.31|1.26|1.21|1.16|1.1|1.09|||1.08|1.06|1.05|1.07|1.08|1.08|1.06|1.05|1.06|1.08|1.07|1.05|1.05|1.05|1.06|1.04|1.05|1.07|1.08|1.09|1.1|1.12|1.12|1.1|1.11|1.2|1.11|1.08|1.12|1.17|1.12|1.08|1.1|1.01|1.03|0.98|0.99|1|1.03|1.03|1|1.02|1.04|1.05|1.07|1.1|1.08|1.07|1.11|1.2|1.14|1.14|1.18|1.1|1|0.93|0.98|1.01|1.02|1.05|1.08|1.09|1.13|1.13|1.14|1.16|1.24|1.16|1.16||1.14|1.15|1.18|1.08|1.13|1.11|1.06|1.12|1.29|1.31|1.32|1.35|1.36|1.37|1.38|1.36|1.36|1.33|1.34|1.34|1.35|1.36|1.39|1.4|1.4||||1.4|1.39|1.35|1.37|1.32|1.32|1.31|1.33|1.35|1.35|1.35|1.44|1.47|1.49|1.5|1.51|1.53|||1.57|1.57|1.56|1.55|1.56|1.58|1.61|1.68|1.71|1.68|1.66|1.64|1.62|1.61|1.61|1.65|1.6|1.58|1.58|1.61|1.61|1.64|1.67|1.66|1.64|1.74|1.71|1.72|1.69|1.63|1.63|1.59|1.57|||||||1.54|1.48|1.53|1.59|1.74|1.63|1.69|1.71|1.78|1.82|1.77|1.7|1.67|1.72|1.75|1.76|1.79|1.82|1.84|1.86|1.84|1.84|1.88|1.84|1.86|1.87|1.85|1.83||1.83|1.8|1.79|1.83|1.86|1.99|2.03|2.07|2.12|2.13|2.16
07601|101090|/equities/joeone|SHANGHAICOMP||9.32|8.78|8.64|8.89|8.55|8.23|8.29|8.28|8.14|8.3|8.23|8.27|8.38|8.42|8.35|8.49|8.41|8.22|8.13|8.06|8.16|8.26|8.48|8.66|8.04|7.88|7.71|7.71|7.61|7.5|7.51|7.5|7.47|7.56|7.61|7.85|7.95|8.39|8.96||||||8.22|7.69|7.27|7.1|6.95|6.75|6.75|6.75|6.63|||6.7|6.76|6.85|6.83|6.89|7.01|7.01|7.05|6.98|7.11|7.29|7.22|7.47|7.66|7.65|7.69|7.74|7.7|7.88|7.91|7.88|7.91|8.3|9.07|8.78|8.1|7.98|7.92|7.94|7.93|7.87|7.99|8.02|7.74|7.81|7.86|7.78|7.8|8.03|7.99|8.01|8.01|8.04|8.14|8.29|8.49|8.37|8.12|8.15|8.45|8.47|8.6|8.66|8.7|8.62|8.61|8.87|8.83|8.69|8.89|8.9|9.06|9.17|9.17|9.19|9.31|9.37|9.4|9.42||9.44|9.6|10.07|10.1|10.28|10.34|10.41|10.38|10.39|10.58|10.39|10.5|10.65|10.59|10.62|10.62|10.74|10.9|10.75|10.41|10.44|10.5|10.48|10.63|10.68||||10.47|10.35|10.86|10|9.97|9.75|9.77|9.7|9.74|9.77|9.86|10.3|10.37|10.31|10.62|10.41|10.28|||10.29|10.25|10.19|9.9|9.82|9.72|9.69|9.89|10.1|10.02|9.88|9.84|9.82|9.8|9.71|9.53|9.43|9.35|9.25|9.18|9.1|9.06|9.23|9.24|9.12|9.55|9.34|9.3|9.07|8.91|8.97|8.83|8.74|||||||8.44|8.46|9|8.48|9.44|11.12|11.52|12.1|11.66|11.1|10.97|11.18|11|12.67|12.11|11.01|10.2|10.06|10.09|10.13|10.13|10.1|9.99|10.1|10.39|10.39|10.23|10.26||9.97|9.92|9.97|10.31|10.4|10.36|10.29|10.23|10.25|10.38|10.4
07602|100578|/equities/joincare|SHANGHAICOMP/EMCONSGROWTH||11.59|11.37|11.35|11.23|11.29|11.68|11.8|11.83|11.78|11.75|11.76|11.99|12.17|12.43|12.19|12.1|11.98|11.87|11.89|11.8|11.49|11.41|11.45|11.8|11.68|11.22|11.08|11.07|11.06|11.05|11.17|11.03|11.04|11.26|11.24|11.48|11.77|12.04|13.05||||||11.98|11.03|10.48|10.24|9.97|9.72|9.66|9.8|9.61|||9.74|9.84|9.77|9.89|9.93|10.02|10.02|10.01|10.03|10.05|10.22|10.13|9.92|9.97|10|10.17|10.31|10.4|10.48|10.68|10.58|10.58|10.68|10.85|10.85|10.82|10.78|10.65|10.71|10.79|10.7|10.76|10.58|10.16|10.28|10.35|10.31|10.36|10.75|10.82|10.63|10.64|10.65|10.69|10.79|10.86|10.9|10.72|10.73|10.97|10.98|11.02|11.22|11.37|11.42|11.65|11.89|11.93|11.99|11.97|12.15|12.26|12.34|12.54|12.65|12.54|12.58|12.51|12.52||12.59|12.65|12.75|12.64|12.62|12.62|12.71|12.61|12.75|12.74|12.74|12.8|12.97|13.07|13.03|13.04|13.08|13.19|13.25|13.05|13.06|13.09|12.89|12.77|12.57||||12.3|12.07|12.05|12|11.81|11.82|11.9|11.73|11.95|11.81|11.89|11.82|11.61|11.6|11.64|11.56|11.57|||11.6|11.18|11.18|10.92|11.05|11.15|11.19|11.35|11.57|11.74|11.76|11.91|11.95|11.74|12.1|11.92|12.1|11.91|11.65|11.9|12.02|12.2|12.25|12.14|12.17|12.2|11.99|12.06|11.97|12.01|12.15|12.04|12.25|||||||12.47|12.16|11.41|10.72|10.94|10.96|11.15|11.34|11.54|11.59|11.53|11.35|11.28|11.63|11.73|11.75|12.22|12.18|12.25|12.24|12.19|12.15|12.27|12.57|12.79|12.85|12.9|12.68||12.44|12.34|12.34|12.38|12.43|12.44|12.41|12.56|12.44|12.67|12.79
07603|1043300|/equities/joinn-laboratories-china|SHANGHAICOMP||18.21|18.47|18.01|18.1|17.99|18.84|19.07|19.09|18.44|17.9|18.52|19.37|19.86|20.36|19.88|20.53|19.79|19.67|19.1|18.66|17.58|17.93|17.89|19.1|18.88|18.38|17.74|17.68|17.4|17.3|17.41|16.6|16.55|17.19|17.07|17.8|18.88|19.5|19.86||||||18.05|16.41|15.12|14.84|14.09|14.27|14.01|14.53|13.58|||13.83|14.25|14.09|13.65|14.22|13.71|13.88|13.64|13.52|14.11|14.33|14.02|13.57|13.58|13.56|13.39|13.8|13.98|14.44|14.76|14.82|14.99|15.47|15.35|15.68|16.1|16.07|16.03|16.19|16.4|16.89|15.85|15.13|14.32|14.02|14.13|14.13|14.06|14.35|14.6|14.43|14.34|14.54|14.08|14.19|14.41|13.71|12.96|12.96|13.75|13.97|13.4|13.55|13.45|13.38|13.64|13.8|13.87|13.78|14.11|14.32|14.67|14.52|14.83|14.82|15.05|15.3|15.49|14.74||14.7|15.05|15.19|15.16|15.1|15.6|15.43|15.9|16.07|15.91|16.45|16.76|17.02|17.16|17.3|16.92|17.05|16.91|17.88|18.7|18.15|18.52|18.74|18.22|18.03||||17.9|18.45|17.54|17.28|17.4|18.1|17.28|17.35|17.9|18.18|18.28|18.32|19.27|19.3|19.4|18.96|17.64|||18.62|19.04|18.86|18.45|18.73|19.19|18.87|19.91|19.57|20.01|20.34|20.97|20.85|21.9|19.98|18.38|18.5|17.77|17.35|17.83|18.2|18.49|19.55|18.37|18.25|19.47|18.35|18.35|17.89|17.71|18|17.42|17.2|||||||17.67|17.05|15.62|15.58|16.8|17|17.46|17.99|18.74|19.36|19.39|19.65|19.71|20.55|21.09|21|21.54|21.69|21.99|22.26|22.99|21.95|21.93|22.27|23.06|23.21|23.43|23.73||24.1|24.31|22.73|23.56|23.99|23.8|23.4|23.5|23.37|23.85|24.18
07604|101005|/equities/jointown-pharm|SHANGHAICOMP||5.4|5.33|5.33|5.24|5.28|5.5|5.54|5.55|5.43|5.51|5.54|5.83|5.78|6|5.66|5.66|5.51|5.34|5.36|5.37|5.3|5.18|5.19|5.36|5.29|5.18|5.29|5.27|5.22|5.26|5.37|5.41|5.43|5.56|5.64|5.51|5.57|5.86|6.31||||||5.78|5.3|5.15|5.05|5|4.67|4.58|4.69|4.44|||4.53|4.7|4.75|4.89|4.95|4.96|5|4.84|4.74|4.68|4.75|4.72|4.62|4.58|4.64|4.67|4.67|4.73|4.79|4.89|4.84|4.77|4.75|4.83|4.95|4.77|4.79|4.64|4.71|4.68|4.64|4.67|4.63|4.51|4.54|4.57|4.55|4.58|4.59|4.66|4.79|4.71|4.7|4.69|4.7|4.74|4.82|4.75|4.84|4.97|4.95|4.9|4.96|5.06|5.07|4.98|5.03|5.04|5.02|5.05|5.1|5.17|5.19|5.19|5.28|5.29|5.37|5.4|5.44||5.55|5.7985|5.7752|5.7674|5.7597|5.7907|5.8062|5.8062|6.0388|6.0233|5.9147|6.0388|6.1473|6.124|6.1395|6.2558|6.4341|6.6667|6.6667|6.3953|6.4651|6.5271|6.3488|6.5271|6.5116||||6.4341|6.3721|6.4651|6.4419|6.3953|6.5891|6.6667|6.6434|6.6822|6.6279|6.6822|6.5116|6.3023|6.3101|6.2403|6.3333|6.4031|||6.3953|6.3411|6.2791|6.2791|6.186|6.1085|6.124|6.1783|6.1783|6.2558|6.3333|6.4341|6.4419|6.2481|6.2791|6.2403|6.3178|6.3101|6.2481|6.1705|6.1783|6.1705|6.2093|6.3101|6.3876|6.3333|6.1628|6.1628|6.2093|6.2713|6.2248|6.2403|6.3488|||||||6.938|6.3643|5.8372|5.6899|5.5426|5.4419|5.4806|5.6357|5.6434|5.6124|5.5349|5.3178|5.2791|5.4341|5.4961|5.5504|5.7209|5.6822|5.6977|5.6047|5.6667|5.6434|5.6124|5.6512|5.6977|5.6977|5.6512|5.5969||5.4496|5.5349|5.5504|5.5504|5.5271|5.5271|5.5426|5.6357|5.6202|5.6667|5.8062
07605|100966|/equities/jonjee-tech|SHANGHAICOMP/EMCONSGROWTH||23.68|22.32|22.22|21.93|21.68|22.45|22.68|22.4|22.36|23.17|23.55|23.7|23.72|24.45|24.15|24.87|24.8|23.44|23.67|23.14|23|23|23.06|23.59|23.64|24.03|23.3|22.93|22.16|21.52|21.48|21.2|21.47|22.03|22.84|22.35|22.39|23|25.66||||||23.49|21.38|19.81|18.35|17.86|17.43|17.29|17.39|16.37|||16.87|17.27|17.22|16.98|16.86|17.15|17.38|17.24|17.32|17.58|18.07|17.28|16.82|17.04|17.29|17.2|17.15|17.18|17.58|18.11|18|18.43|18.73|19.14|19.2|19.9|20.09|19.9|19.68|19.65|19.26|19.7|19.83|18.41|18.39|18.61|18.48|18.6|19.55|19.87|20.13|19.66|19.8|19.34|19.75|19.91|19.74|20.14|21.58|21.49|21.55|22.5|22.76|23.07|22.99|23.39|23.64|23.6|24.23|24.5|25.03|25.41|25.57|26.39|26.27|26.82|27.27|27.07|27.09||27.39|27.29|27.95|27.55|26.64|26.85|26.96|27.17|27.6|27.57|27.14|27.72|27.88|28.31|28.63|28.3|28.38|28.59|28.88|29.2|29.88|29.65|29.62|30.12|30.63||||30.1|29.65|29.6|29.51|29.69|28.13|27.47|26.35|26.58|26.65|27.18|27.69|27.23|27.6|27.36|27.42|28.35|||28.42|28.05|28.28|26.61|25.04|24.97|24.6|25|25.5|25.58|25.38|25.59|25.2|25.04|25.49|26.06|25.43|24.65|23.94|24.46|24.6|24.75|24.45|25.68|25.32|25.48|25.02|25.55|25.43|25.19|25.66|24.52|25.08|||||||25|24.08|23.11|21.97|23.25|22.43|23.41|23.46|24.57|24.69|24.69|25.11|24.67|26.05|26.29|26.18|27.1|27.15|27.2|27.15|26.69|27.1|26.18|26.55|27.54|27.69|27.8|28.2||28.31|28.35|26.34|25.83|26.28|25.4|25.43|26.58|26.43|26.72|27.45
07606|998090|/equities/juewei-food-co-ltd|SHANGHAICOMP/EMCONSGROWTH||20.2|20|19.7|20.11|20.59|20.28|20.4|19.71|19.28|21.63|21.35|20.81|20.63|21.24|20.65|21.38|21.42|20.79|19.45|19.22|18.2|18.58|18.68|19.46|18.93|18.34|18.31|18.08|17.77|16.35|15.2|14.85|15.01|16.06|15.89|16.37|16.8|16.74|18.71||||||17.03|15.49|14.08|13.24|12.85|12.64|12.55|12.72|12.02|||12.35|12.54|12.64|12.35|12.43|12.65|12.72|12.79|12.83|12.93|13.06|12.63|12.54|12.64|12.43|12.22|12.75|12.91|12.68|12.91|13.22|14.96|15.02|15.22|15.42|15.71|15.8|15.39|15.46|15.43|15.24|15.48|15.44|14.38|14.71|14.98|14.75|14.66|15.07|15.29|15.25|15.21|15.23|15.02|15.09|15.23|15.3|14.88|14.51|14.73|14.85|15.47|15.75|15.62|15.49|15.68|15.8|15.9|15.6|15.8|16.08|16.31|16.4|17.08|17.1|17.2|17.26|17.43|17.36||17.56|18.12|18.45|18.37|18.58|18.7|18.79|19.06|19.37|19.46|20.07|20.9|21.15|21.15|21.85|21.59|20.25|20.41|20.65|20.5|21.12|21.13|21.25|21.14|21.02||||20.8|19.81|19.04|18.97|18.79|18.84|18.68|18.65|18.9|18.59|18.7|19.41|19.75|19.74|20.15|20.18|20.26|||20.31|20.36|20.26|19.55|19.55|20.07|19.64|20.07|21|21.33|21.32|21.88|21.43|21.56|22.1|22.3|22.09|21.04|20.58|21.33|21.43|21.97|22.55|22.65|22.55|23.42|22.48|22.39|22.2|22.35|22.64|21.34|21.98|||||||22.26|21.45|20.06|19.68|20.5|20.57|21.09|21.5|22.75|22.84|22.72|22.42|22.32|23.47|24.08|23.9|24.67|24.91|25.05|25.43|24.77|24.48|24.47|24.65|25.2|26.1|26.26|26.86||26.98|27.11|25.58|25.65|26.02|26.05|26.08|26.6|26.75|27.2|27.68
07607|953925|/equities/juneyao-airlines-co-ltd|SHANGHAICOMP||14.66|15.15|14.78|15.23|14.96|15.05|14.47|14.61|14.19|14.11|13.82|13.36|13.45|13.81|13.59|13.87|13.88|13.3|13.33|13.3|12.87|13.12|13.21|13.3|13.47|13|12.8|12.94|12.69|12.77|12.33|12.19|11.82|11.96|12.08|12.83|13.4|13.25|14.9||||||13.64|12.45|11.37|10.74|10.45|10.2|10.28|10.47|10.2|||10.23|10.56|10.58|10.48|10.59|10.78|11.01|10.97|10.58|10.48|10.61|10.27|10.22|10.4|10.54|10.7|10.94|11.02|11.19|11.11|11.12|11.27|11.38|11.46|11.65|11.98|12.15|12.14|12.45|12.18|11.47|11.42|11.45|10.86|11.01|11.07|10.94|10.98|11.5|11.65|11.59|11.69|11.65|11.89|11.77|11.77|11.72|11.45|11.27|10.87|10.69|11.06|11.16|11.28|11.28|11.3|11.38|11.4|11.35|11.5|11.6|11.83|12.08|12.24|12.21|12.12|12.29|12.41|12.36||12.4|12.59|12.76|12.69|12.36|12.57|12.53|12.69|13.14|13.07|13.09|13.2|13.35|12.85|12.79|12.51|12.15|12.26|12.3|12.24|12.58|12.57|12.6|12.51|12.75||||12.62|12.39|12.53|12.55|12.5|12.44|12.38|12.19|12.42|12|12.12|12.13|12.14|12.24|12.43|12.21|12.6|||12.75|12.88|12.83|12.17|11.98|12.07|12.12|12.29|12.72|12.89|12.72|12.85|13.16|12.97|12.89|13.03|12.96|12.78|12.62|12.79|12.87|12.82|12.97|13.31|13.35|13.48|13.65|13.33|13.44|13.45|13.9|13.8|14.06|||||||14.35|13.49|12.96|12.33|12.05|12.02|12.26|12.83|13.49|13.19|13.03|12.68|12.43|12.82|13.01|13.33|12.94|13.05|12.61|12.36|12.11|12.14|12.07|11.97|12.22|12.26|12.38|12.18||12.25|12.36|12.08|12.19|12.3|12.39|12.38|12.31|12.36|12.42|12.72
07608|1024782|/equities/junhe-pumps|SHANGHAICOMP||6.51|6.3|6.16|6.2|6.15|6.21|6.17|6.12|5.99|6.05|6.11|6.23|6.22|6.29|6.17|6.19|6.12|6.06|6.03|5.94|6.08|6.12|6.05|6.12|6.12|5.98|5.87|5.92|5.82|5.82|5.8|5.77|5.73|5.79|5.77|5.81|5.92|6.28|6.77||||||6.17|5.65|5.42|5.49|5.19|5.08|5.06|5.05|4.97|||5.07|5.13|5.11|5.13|5.13|5.22|5.24|5.21|5.22|5.32|5.37|5.22|5.14|5.17|5.1|5.02|5.11|5.13|5.25|5.29|5.35|5.37|5.37|5.34|5.4|5.42|5.4|5.42|5.39|5.47|5.6|5.67|5.63|5.49|5.49|5.44|5.33|5.42|5.58|5.65|5.69|5.61|6.04|6.02|6.18|6.32|6.47|6.25|6.28|6.22|5.95|5.96|6.12|6.35|6.16|6|6.1|6.17|5.79|5.58|5.68|5.72|5.95|5.44|5.33|5.41|5.41|5.36|5.33||5.35|5.42|5.53|5.65|5.93|5.92|5.84|5.89|5.86|6.01|6|6.1|6.15|6.2|6.3|6.24|6.29|6.26|6.31|6.4|6.53|6.47|6.45|6.44|6.45||||6.22|6.19|5.98|5.76|5.74|5.66|5.55|5.63|5.86|5.66|5.72|6.21|6.32|6.36|6.58|6.54|6.71|||6.77|6.81|6.75|6.62|6.68|6.64|6.68|6.82|6.91|7.01|7.03|6.95|6.97|7.02|6.93|6.85|6.8|6.65|6.63|6.72|6.37|6.37|6.58|6.65|6.52|7.23|7.1|7.11|6.75|6.55|6.62|6.2|5.82|||||||5.29|5.14|5.55|6.21|6.71|6.84|7.35|7.6|7.88|7.99|7.86|7.62|7.54|8.19|8.32|8.5|8.84|8.95|8.98|9.09|8.98|9.04|9.05|9.12|9.39|9.41|9.43|9.44||9.24|8.94|8.83|8.88|9.29|9.36|9.53|9.05|8.93|9.02|9.13
07609|101066|/equities/junzheng-ene-c|SHANGHAICOMP||4.81|4.75|4.65|4.67|4.77|5.03|5.09|5.21|5.11|5.3|5.42|6.05|6.6|6|5.45|5.14|4.96|4.94|4.5|4.32|4.34|4.27|4.23|4.25|4.25|4.23|4.14|4.14|4.09|4.12|4.17|4.15|4.11|4.19|4.18|4.25|4.35|4.53|5.05||||||4.6|4.19|4.1|4.02|3.83|3.61|3.62|3.65|3.55|||3.61|3.59|3.58|3.63|3.67|3.68|3.86|3.91|3.92|3.92|3.9|3.65|3.65|3.63|3.66|3.68|3.69|3.71|3.75|3.75|3.76|3.79|3.79|3.78|3.77|3.77|3.74|3.7|3.72|3.75|3.74|3.78|3.76|3.64|3.67|3.68|3.59|3.57|3.63|3.68|3.72|3.75|3.76|3.77|3.79|3.8|3.77|3.76|3.72|3.73|3.74|3.75|3.78|3.81|3.8|3.74|3.76|3.76|3.78|3.74|3.8|3.81|3.84|3.87|3.9|3.89|3.92|3.99|4||4.03|4.06|4.36|4.36|4.38|4.43|4.44|4.33|4.35|4.35|4.35|4.33|4.4|4.41|4.45|4.36|4.34|4.37|4.41|4.54|4.44|4.37|4.33|4.36|4.29||||4.26|4.18|4.12|3.98|3.96|3.98|4.06|4.08|3.97|3.93|3.95|3.94|3.9|3.89|3.85|3.85|3.85|||3.83|3.8|3.74|3.69|3.68|3.7|3.71|3.74|3.81|3.85|3.86|3.89|3.87|3.86|3.87|3.88|3.92|3.92|3.92|3.9|3.88|3.88|3.89|3.92|3.89|3.91|3.85|3.92|3.85|3.86|3.94|3.89|4|||||||4.14|3.92|3.75|3.5|3.58|3.6|3.63|3.7|3.72|3.7|3.68|3.54|3.5|3.58|3.61|3.61|3.7|3.72|3.73|3.75|3.73|3.71|3.7|3.74|3.8|3.8|3.81|3.94||3.77|3.77|3.69|3.72|3.73|3.73|3.74|3.79|3.77|3.81|3.85
07610|101020|/equities/kailuan|SHANGHAICOMP||7.06|7.05|7.05|7.05|7.05|7.29|7.23|7.23|7.22|7.3|7|7.05|7.05|7.08|7.08|7.25|7.15|6.99|6.97|6.88|6.94|6.8|6.89|7.12|7.1|6.94|6.95|7.02|6.88|6.95|7.01|6.95|6.9|6.98|7.04|7.14|7.3|7.31|8.06||||||7.48|6.92|6.79|6.65|6.44|6.09|6.14|6.18|5.98|||5.81|6.07|6.29|6.32|6.39|6.58|6.54|6.45|6.49|6.49|6.22|6.14|6.14|6.09|6|6.05|6.02|6.09|6.27|6.26|6.16|6.14|6.09|6.13|6.12|6.15|6.08|6.07|6.05|6.09|6.09|6.24|6.19|5.98|6.11|6.12|6.07|6.12|6.2|6.24|6.38|6.38|6.48|6.49|6.52|6.66|6.65|6.78|6.83|6.86|6.89|6.99|7.06|7.17|7.16|6.96|7.01|7.01|7|7.04|7.13|7.25|7.32|7.31|7.57|7.59|7.79|7.78|7.85||7.85|7.86|8.07|8.09|8.19|8.3|8.39|8.38|8.29|8.22|8.13|8.34|8.5|8.44|8.44|7.88|8.28|8.25|8.3|8.37|8.48|8.37|8.32|8.26|8.26||||8.13|8.21|8.42|8.36|8.25|8.37|8.87|8.79|8.8|8.7|8.77|8.65|8.62|8.52|8.24|8.08|8.09|||7.9|7.68|7.75|7.7|7.5|7.45|7.47|7.53|7.54|7.49|7.51|7.51|7.42|7.55|7.59|7.53|7.9|8.28|8.27|8.3|8.4|8.2|8.03|7.99|7.87|7.99|8.02|8.28|8.45|8.37|8.19|8.1|8.1|||||||7.92|7.65|7.4|7.79|7.8|7.62|7.83|7.88|7.94|7.96|7.77|7.41|7.27|7.48|7.7|7.83|8|7.95|7.95|7.98|7.98|8.11|8.17|8.09|8.25|8.09|8.04|8.02||7.69|7.84|7.91|7.95|7.85|7.9|7.86|8|7.92|7.93|8.06
07611|101204|/equities/kama-b|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.035||0.037|0.038|0.039|0.043|0.048|0.053|0.059|0.065|0.072|0.089|0.094|0.098|0.1|0.099|0.102|0.094|0.104|0.115|0.143|0.143|0.143|0.148|0.147|0.178|0.193||||0.197|0.197|0.197|0.183|0.183|0.182|0.183|0.184|0.202|0.235|0.253|0.28|0.285|0.283|0.287|0.288|0.293|||0.294|0.294|0.294|0.293|0.294|0.293|0.293|0.296|0.298|0.298|0.298|0.306|0.304|0.295|0.298|0.301|0.3|0.3|0.306|0.311|0.314|0.312|0.312|0.315|0.319|0.323|0.319|0.319|0.319|0.319|0.328|0.305|0.308|||||||0.305|0.307|0.309|0.3|0.309|0.312|0.311|0.311|0.327|0.33|0.332|0.308|0.294|0.295|0.295|0.295|0.296|0.298|0.299|0.3|0.299|0.3|0.298|0.301|0.302|0.302|0.305|0.31||0.31|0.314|0.303|0.303|0.306|0.31|0.308|0.309|0.307|0.304|0.306
07612|100327|/equities/beida-jade-bir|SHANGHAICOMP||2.39|2.42|2.44|2.46|2.24|2.3|2.29|2.3|2.29|2.32|2.26|2.3|2.37|2.38|2.41|2.45|2.4|2.31|2.24|2.11|2.25|2.25|2.17|2.31|2.2|2.09|1.99|1.94|1.89|1.82|1.83|1.87|1.86|1.9|1.89|1.88|1.91|2|2.12||||||1.95|1.8|1.75|1.7|1.6|1.56|1.46|1.46|1.45|||1.47|1.43|1.42|1.42|1.42|1.4|1.41|1.41|1.43|1.45|1.43|1.39|1.4|1.4|1.41|1.38|1.4|1.41|1.42|1.42|1.47|1.47|1.48|1.45|1.49|1.54|1.52|1.52|1.54|1.55|1.54|1.57|1.54|1.54|1.42|1.39|1.37|1.41|1.47|1.39|1.38|1.38|1.44|1.44|1.47|1.6|1.6|1.49|1.54|1.58|1.7|2.12|1.96|1.78|1.62|1.47|1.37|1.33|1.29|1.33|1.37|1.4|1.41|1.42|1.47|1.53|1.58|1.57|1.55||1.56|1.57|1.58|1.7|1.74|1.77|1.83|1.84|1.83|1.87|1.89|1.92|1.96|1.94|1.97|1.96|1.95|1.93|1.92|1.9|1.92|1.92|1.91|1.93|1.92||||1.92|1.91|1.83|1.81|1.78|1.78|1.77|1.77|1.81|1.81|1.83|2.04|2.11|2.15|2.18|2.18|2.17|||2.21|2.22|2.19|2.12|2.12|2.16|2.17|2.22|2.23|2.23|2.2|2.18|2.16|2.14|2.1|2.12|2.12|2.07|2.05|2.08|2.07|2.1|2.21|2.31|2.23|2.33|2.23|2.09|2.03|1.98|1.99|1.86|1.88|||||||1.76|1.76|1.82|2|2.18|2.23|2.38|2.46|2.56|2.56|2.51|2.41|2.39|2.48|2.5|2.52|2.59|2.63|2.65|2.7|2.67|2.68|2.67|2.71|2.76|2.72|2.72|2.71||2.68|2.68|2.63|2.65|2.71|2.78|2.77|2.81|2.95|2.76|2.77
07613|1162085|/equities/keboda-tech|SHANGHAICOMP||57.07|56.41|56.45|57.01|58.24|59.7|60.63|61.49|63.27|62.23|61.66|61.82|62.4|65.17|64.5|61.98|60.28|61.77|59.62|59.84|58.2|58.02|60.98|62.44|59.39|59.48|61.15|59.5|57.65|61.02|58.38|56.25|56.41|58.58|59|62.48|64.3|66|67.4||||||61.27|55.95|53.2|52.1|53|53.28|51.5|51.78|50.18|||49.98|50.6|50.48|48.98|47.86|49.5|47.77|45.48|44.28|45.05|45.68|44.75|43.94|44.68|46.3|45.65|46.3|46.34|46.99|47.88|48.1|48.13|47.88|47.49|47.58|48.82|48.03|48.44|48.48|49.3|50|51.41|50.71|49.81|50.2|50.81|50.03|51.12|53.13|54.26|55.15|54.88|54|54.37|56.31|58|64.6|62.99|62.63|60.99|61.01|62.19|62.11|64.05|64.28|66|67.38|66.39|67.6|68.42|69.11|68.26|70.82|70.61|70.5|69.76|69.5|70.1|69.5||69.49|69.88|70.36|70.61|72.6|70.71|70.3|70.67|71.1|71.14|71.15|71.91|73.21|74.19|75.87|75.66|74.99|75.21|75.59|76.5|76.99|77.58|76.75|76.25|76.19||||73.65|72.73|69.58|70.01|69.9|67.3|65.29|63.38|62.8|59.6|61.24|60.8|60.28|60.76|61.91|61.88|63.5|||62.39|63|63.47|62.14|63|63.85|64.41|64.85|64.26|65.88|66.85|66.77|65.39|65.08|64.8|64.39|64.88|64.3|63.87|65.69|65.59|67.89|68.25|66.4|65.18|63.82|64.48|64.51|63.18|61.95|63.66|59.58|64.4|||||||66.87|61.43|56.07|52.86|54.39|55.68|55.49|57.38|57.65|58.53|60.9|61.45|61.8|62.98|63.5|63.49|65.38|66.08|66.5|66.75|66.47|64.25|64.95|65.9|67|66.92|67.88|72.07||71.68|70.49|70.99|71.01|72.49|70.3|70.71|72.29|74.12|73.43|74.13
07614|100657|/equities/keda-indu|SHANGHAICOMP||8.65|8.52|8.39|8.42|8.5|8.66|8.75|8.78|8.78|8.59|8.58|8.9|9.04|9.1|8.6|8.6|8.38|8.6|8.51|8.42|8.54|8.43|8.43|8.24|8.34|8.22|7.9|8.14|7.66|7.53|7.59|7.57|7.61|7.83|7.88|8.11|8.48|8.8|9.56||||||8.79|8.03|7.46|7.39|7.22|7.07|7.14|7.24|7.08|||7.27|7.35|7.27|7.06|7.12|7.21|7.27|7.19|7.15|7.08|7.12|6.99|6.76|6.75|6.76|6.7|6.75|6.75|6.8|6.88|6.95|7.01|7.04|7.04|7.02|7.12|7.11|7.14|7.15|7.15|7.16|7.28|7.22|6.88|7.04|7.04|7.02|7.06|7.4|7.46|7.55|7.63|7.78|7.98|7.99|8.07|8.05|7.94|7.79|7.79|7.91|8.42|8.54|8.55|8.62|8.56|8.45|8.44|8.39|8.5|8.82|8.89|8.89|9.01|9.25|9.32|9.4|9.42|9.42||9.43|9.57|9.61|9.6|9.65|9.92|9.88|9.92|9.92|9.74|9.82|10.05|10.04|9.94|9.94|9.9|9.96|10.02|10.12|10.1|10.25|10.25|10.16|10.36|10.39||||10.22|10.4|9.8|9.74|9.73|9.92|10.06|10.23|10.29|10.2|10.35|10.41|10.49|10.55|10.57|10.77|10.83|||10.71|10.81|10.87|10.56|10.51|10.71|10.56|10.78|11.04|11.24|11.33|11.54|11.61|11.63|11.77|11.84|12.05|11.99|11.64|11.71|11.8|11.74|12|12.08|12.06|12.12|11.7|11.77|11.49|11.55|11.84|11.45|12.02|||||||12.5|11.79|10.94|10.36|10.8|11.15|11.25|11.38|11.62|11.92|11.8|11.68|11.75|11.81|12.22|11.91|11.62|12.01|11.78|12|12.35|11.54|10.91|10.87|11.07|10.64|10.53|10.59||10.63|10.63|10.1|10.32|10.44|10.52|10.02|10.06|10.08|10.1|10.12
07615|1162064|/equities/keeson-tech|SHANGHAICOMP||10.31|10.25|10.12|10.25|9.98|10.17|10.13|10.09|10.14|9.72|9.86|9.95|9.96|10.1|10.09|10.05|9.74|9.58|9.57|9.45|9.37|9.42|9.55|9.75|9.75|9.61|9.34|9.38|9.3|9.18|9.19|9.19|9.17|9.28|9.33|9.49|9.67|10.25|10.91||||||10.06|9.2|8.81|8.52|8.21|7.91|7.93|7.94|7.77|||7.92|8|8|8.02|8.01|8.2|8.19|8.15|8.21|8.28|8.38|8.17|8.17|8.26|8.6|8.87|9|8.99|9.15|9.19|9.26|9.22|9.2|9.2|9.28|9.41|9.35|9.32|9.34|9.53|9.53|9.64|9.54|9.26|9.36|9.29|9.26|9.28|9.51|9.54|9.46|9.53|9.7|9.85|9.95|10|9.91|9.74|9.68|9.83|9.84|9.88|9.99|10.19|10.02|10.01|10.18|10.2|9.97|9.99|10.37|10.32|10.44|10.39|10.56|10.56|10.85|12.09|11.76||11.75|12.05|12.2|12.29|12.46|12.47|12.48|12.55|12.61|12.58|12.64|12.73|12.87|12.9|12.84|12.88|12.88|13.07|12.88|12.69|13.03|12.8|12.6|12.57|12.33||||12.26|11.92|11.62|11.75|11.76|11.99|12.95|11.77|10.97|10.45|10.34|10.99|11.04|11.08|11.21|11.2|11.3|||11.68|11.31|11.31|11.03|10.99|11.05|11|11.09|11.34|11.2|11.14|11.04|11.01|10.85|10.88|10.92|10.83|10.54|10.33|10.47|10.37|10.34|10.57|10.57|10.46|11.18|11.02|11.06|10.64|10.41|10.58|10.18|10.27|||||||9.78|9.32|9.85|10.01|11.09|11.24|11.85|11.57|12.16|12.61|12.16|12.23|11.5|13.11|13.45|14.43|13.61|12.62|12.48|12.41|12.41|12.19|12.4|12.54|12.5|12.47|12.24|12.13||12.22|12.21|11.85|12.02|12.34|12.68|12.54|12.21|12.17|12.33|12.34
07616|1062257|/equities/kehua-a|SHANGHAICOMP||11.75|12.18|11.55|12.25|12.16|12.27|11.65|11.38|11.36|12.12|12.8|12.88|12.17|11.5|10.65|10.79|10.78|10.87|10.25|10.18|10.39|10.23|10.05|10.24|10.13|9.95|9.93|9.98|9.66|9.48|9.5|9.45|9.41|9.61|9.57|9.78|9.96|10.73|11.28||||||10.4|9.55|8.98|8.9|8.71|8.48|8.5|8.54|8.41|||8.61|8.78|8.81|8.97|9.25|9.69|9.24|8.69|8.67|8.73|8.71|8.46|8.36|8.36|8.63|8.84|9|8.96|9.23|9.2|9.26|9.24|9.24|9.26|9.23|9.4|9.34|9.4|9.31|9.52|9.65|9.74|9.67|9.42|9.4|9.35|9.18|9.16|9.48|9.43|9.39|9.36|9.73|10.09|10.37|10.53|10.37|10.13|10.162|10.2887|10.2676|10.5634|10.838|10.7253|10.6761|10.669|10.7535|10.7887|10.6056|10.8451|10.838|10.9437|11.007|10.9859|11.0422|11.0352|10.9437|10.9296|10.7183||10.5845|10.8944|11.0986|11.2183|11.4155|11.4577|11.6056|11.9648|11.338|11.3591|11.4014|11.7113|11.9437|12.2465|11.6408|11.5422|11.5775|11.7183|11.7253|11.5422|11.7394|11.6479|11.7042|11.6831|11.7324||||11.8662|10.7887|10.5775|10.5422|10.5563|10.3169|10.4155|11.2817|10.669|9.6972|9.493|10.2817|10.4366|10.4718|10.6761|10.6761|10.831|||10.838|10.8732|10.8099|10.7113|10.5141|10.3169|10.3803|10.493|10.6197|10.6338|10.5704|10.6831|10.3732|10.0141|10.0211|10.1056|9.9437|9.6268|9.4859|9.5493|9.5493|9.5141|9.8591|9.6972|9.3873|10.0282|9.8944|9.8099|9.3451|9.0141|9.1408|8.7253|8.7042|||||||8.2606|7.9577|8.169|8.5915|9.4789|9.4014|9.9014|10.2606|11.0141|11.3803|11.4507|11.662|11.1197|12.1549|11.4014|10.8803|11.0915|11.1761|11.1901|11.3521|11.2746|11.1197|11.2113|11.1761|11.4507|11.3732|11.338|11.3944||11.2817|11.1549|11.007|11.0915|11.1056|11.2324|11.3169|11.4366|11.4437|11.8169|12.0211
07617|1162092|/equities/keli-sensing-tech-ningbo|SHANGHAICOMP||51.04|49.39|47.27|49.71|51.21|49.45|48.88|46.37|42.15|40.35|42.58|44.69|41.6|42.85|43.8|43.7|41.29|44|40.27|36.61|34.5|34.29|32.84|34.15|34.02|33.77|34.18|35.2|36|34.51|34.33|32.88|32.6|33.3|32.97|33.71|37.59|37.8|35.02||||||32.07|29.7|28.99|27.87|27.48|26.15|26.15|26.54|24.35|||24.61|25.24|25.25|25.16|25.48|25.07|25.2|24.99|25.16|24.03|24.45|23.79|22.99|22.68|22.84|22.85|24.5|25.48|25.02|25.8|26.5|25.94|24.63|24.77|23.11|23.63|24.08|25.45|24.69|25.05|24.44|24.56|22.8|21.46|20.68|20.8|20.53|20.88|21.75|21.55|21.6|21.35|21.97|21.93|22.51|22.84|23.08|22.6|22.59|22.38|22.63|23.53|23.29|23.63|23.48|23.73|23.95|23.79|23.61|24.2|24.38|25.48|26.18|26.49|25.72|26.4|26.95|26.68|25.8||25.97|26.44|27.16|27.05|27.75|27.57|26.95|26.35|26.79|26.41|26.82|27.6|27.88|27.59|28.2|27.82|28|28.18|28.84|28.04|28.78|29.08|30|30.65|30.97||||31.82|31.45|30.1|30.18|30.37|29.79|28.56|29.1|29.82|27.96|27.3|27.95|28.58|29.64|29.02|29.25|29.06|||30.18|31.59|31.55|31.43|31.88|31.08|31.63|33.3|33|33.58|33.82|34.45|35.08|34.18|33.51|32.88|32.84|31.63|31.52|32.84|32.76|31.87|32.88|30.75|30.25|31.58|31.88|32.8|30.89|28.42|28.6|27.67|25.29|||||||23.85|23.69|22.33|22.26|24.23|24.39|25.27|26.37|26.67|27.47|27.98|27.78|27.76|28.91|29.14|29.08|29.04|29.57|29.07|30.54|30.76|32.31|33.55|32.48|33.62|33.49|34.15|35.95||36.36|35.93|36.08|36.55|37.38|39.26|37.99|38.46|38.76|38.31|38.08
07618|953122|/equities/kingclean-electric|SHANGHAICOMP||23.03|22.95|22.83|22.73|23.29|23.64|24.02|23.88|23.84|23.79|24.1|24.54|24.63|24.98|24.79|25.31|26.75|26.88|26.2|25.87|25.07|25|25.78|26.1|24.5|24.27|24.34|24.6|24.46|24.1|24.18|23.94|23.53|24.5|24.13|24.77|25.49|25|26.5||||||24.09|22.06|21.46|21.78|21.28|21.29|21.05|20.73|20.18|||20.22|20.55|20.48|20.45|20.42|20.81|20.98|21.13|21.02|21.16|21.69|21.56|21.4|21.67|21.85|21.93|21.85|22.19|21.89|22|21.89|21.95|21.88|22.17|22.18|21.93|21.72|21.5|21.45|21.71|21.73|22.09|21.65|21.04|21.1|21.1|20.33|20.53|21.04|21.6|21.76|21.71|21.87|22.08|22.25|22.12|21.6|20.19|20.1|20.46|20.54|20.77|21.02|21.85|21.87|21.99|22.32|22.4|22.52|22.77|22.98|23.19|23.79|25.16|25.04|25.3|25.86|25.99|26.25||26.35|26.67|27.06|26.93|27.5|27.36|27.18|27.19|27.5|27.44|27.5|27.63|28.4|28.6|27.98|28.49|28.74|29.12|29.46|29.45|28.97|28.16|28.47|28.49|28.82||||27.15|25.09|25.03|25.11|24.99|26|26.3|26.21|26.21|25.58|24.99|24.87|24.7|24.14|24.51|24.59|24.77|||24.66|23.75|23.74|23.33|22.73|22.84|22.82|23.43|23.47|23.23|23.08|23.32|23.6|23.7|22.8|22.3|21.78|21.77|21.66|21.87|21.8|21.75|22.19|22.43|21.77|22.25|22.18|22.5|21.02|20.94|21.41|21.1|21.84|||||||22.08|20.24|18.4|17.59|18.89|19.12|19.83|20.1|20.54|20.63|20.43|19.97|19.46|20.22|20.65|20.84|21.39|21.12|21.19|21.48|21.43|22.09|21.54|21.88|22.16|21.99|22.11|22.33||22.37|22.34|21.7|22.21|22.26|22.07|21.73|21.97|21.96|22.38|22.85
07619|100387|/equities/kingfa|SHANGHAICOMP||8.74|8.72|8.62|8.63|8.74|8.91|8.9|8.85|8.75|8.84|8.84|9.03|9.03|9.12|8.96|9.14|8.98|9.12|8.96|8.92|8.97|8.98|8.86|8.51|8.45|8.28|8.21|8.35|8.14|8.05|8.07|7.98|7.99|8|8.07|8.15|8.4|8.68|9.22||||||8.45|7.82|7.55|7.58|7.4|7.26|7.32|7.35|7.23|||7.28|7.22|7.28|7.31|7.35|7.49|7.59|7.64|7.68|7.53|7.41|7.42|7.24|7.12|6.76|6.78|6.82|6.79|6.88|6.92|6.9|6.9|6.89|6.86|6.85|6.94|6.81|6.68|6.65|6.65|6.62|6.66|6.54|6.19|6.22|6.05|5.98|5.98|6.12|6.17|6.23|6.19|6.25|6.28|6.36|6.34|6.29|6.13|6.17|6.25|6.33|6.49|6.54|6.67|6.68|6.74|6.81|6.81|6.76|6.82|6.91|7.03|7.13|7.12|7.02|6.95|7|7.14|7.15||7.24|7.24|7.29|7.3|7.35|7.46|7.43|7.45|7.46|7.46|7.48|7.55|7.62|7.68|7.84|7.68|7.59|7.62|7.72|7.71|7.79|7.79|7.69|7.7|7.63||||7.48|7.52|7.27|7.25|7.06|7.18|7.28|7.26|7.22|7.16|7.14|7.18|7.2|7.26|7.27|7.29|7.36|||7.33|7.25|7.16|6.93|6.96|6.94|6.94|7.03|7.19|7.24|7.23|7.28|7.25|7.16|7.19|7.18|7.2|7.17|7.06|7.15|7.15|7.07|7.23|7.32|7.19|7.35|7.28|7.14|7.08|7.1|7.23|7.13|7.36|||||||7.68|7.28|6.68|6.23|6.26|6.29|6.35|6.53|6.92|6.98|6.9|6.75|6.71|6.96|7.05|7.02|7.17|7.27|7.4|7.5|7.44|7.47|7.56|7.54|7.68|7.75|7.88|8.02||8.06|8.01|7.94|8|7.81|7.91|7.7|7.9|7.71|7.66|7.75
07620|100668|/equities/korla-pear|SHANGHAICOMP||15.11|15.7|16.08|16.66|18.82|17.11|16.38|14.93|13.64|14.1|14.65|15.57|15.75|14.7|14.73|14.39|14.21|14.29|13.79|13.62|14.2|14.38|14.97|14.79|13.51|13.26|13.58|12.85|12.85|12.81|12.86|12.66|12.68|12.91|13.06|12.84|13.2|13.75|14.22||||||13.08|12.16|11.75|11.75|11.34|11.08|11.05|10.96|10.86|||11.05|11.22|11.11|11.49|11.62|12.3|11.8|11.19|11.36|11.56|11.58|11.68|12.3|11.77|11.52|10.56|10.7|10.72|10.85|11.04|11.32|11.28|11.39|11.78|11.75|11.62|11.45|11.43|11.38|11.63|11.78|11.89|11.72|11.49|11.5|11.59|11.32|11.6|11.62|11.5|11.55|11.59|11.72|12|12.39|12.81|12.75|12.96|12.69|12.48|12.54|12.67|12.99|12.98|12.9|12.55|12.61|12.33|12.23|12.39|12.58|12.82|12.8|12.62|12.7|12.94|13.05|13.15|12.77||12.75|12.74|12.74|13.08|13.51|13.93|13.46|13.67|13.8|14.12|14.8|14.16|13.85|13.75|14.05|14.32|14.66|14.7|14.18|13.91|13.54|13.55|13.93|14.52|13.59||||12.96|11.8|11.51|11.37|11.2|10.91|11.12|11.32|10.97|10.8|10.96|11.99|12.4|12.3|12.87|13|13.43|||13.98|14.34|14.2|14.75|14.18|13.83|14.11|13.96|14.32|14.6|15.89|14.63|13.95|12.95|13|13.1|13.38|13.46|12.55|12.25|12.37|13.11|11.92|10.92|10.49|11.45|11.23|10.95|10.46|10.22|9.96|9.67|8.83|||||||8.08|8.25|8.93|10.03|11.05|11.06|11.88|12.45|12.99|13.27|12.87|12.3|11.98|12.56|12.83|13.21|14.08|14.78|15.18|16.36|16|16.29|15.65|15.07|15.43|15.29|16.29|19.6||18.19|16.54|15.04|13.84|13.54|13.86|13.76|13.92|14.11|14.08|13.83
07621|100607|/equities/kunming-pharm|SHANGHAICOMP||15.2|14.94|14.91|14.88|14.74|15.48|15.28|15.34|14.82|15.04|15.29|15.71|15.8|16.22|15.89|15.94|15.8|15.56|15.4|15.26|15.33|15.69|15.29|15.58|15.6|14.59|14.5|14.45|14.55|14.35|14.3|14.04|14.03|14.38|14.4|14.81|15.35|15.78|17.42||||||16.03|14.69|13.63|13.35|12.75|12.46|12.35|12.45|12.18|||12.44|12.69|12.82|13.43|13.62|14.29|14.12|14.08|14.11|14.48|14.65|14.37|13.93|14.01|14.17|14.75|14.92|14.84|15.17|15.57|15.51|15.53|15.43|15.52|15.57|15.4|15.5|15.44|15.15|15.38|15.26|15.36|15.03|14.73|16|16.38|16.53|16.74|17.57|17.61|17.38|17.04|16.61|17.03|17.2|17.21|17.1|17.38|17.48|17.88|17.92|17.94|18.28|18.8|18.81|18.09|18.39|18.52|18.5|18.86|19.04|19.5|19.98|19.65|19.7|19.4|19.97|21.07|21.44||20.88|21.13|21.52|21.38|20.81|20.78|21.54|22.72|23.16|23.36|23.16|22.75|22.66|22.69|22.71|22.95|23.48|24.02|23.94|23.29|23.23|23.41|23.92|23.88|24.11||||23.3|22.96|22.73|22.31|21.65|21.91|21.5|21.63|22.05|22.16|22.38|22.35|21.97|21.58|21.6|21.55|21.49|||21.78|21.17|21.58|21.58|21.38|21.84|21.85|22.2|21.72|20.85|20.89|21.56|21.34|20.56|20.87|20.77|20.28|19.47|19.2|19.56|19.72|20.03|20.25|20.14|20.08|20.93|20.65|20.8|20.37|20.3|20.37|20.3|20.57|||||||21.29|20.6|19.88|18.31|18.66|19.33|19.1|19.79|19.72|18.75|18.45|18.66|18.54|19.04|19.12|19.16|20.11|20.04|20.25|19.71|19.88|20.1|20.33|20.87|21.71|21.62|22.55|21.78||20.96|20.4|20.49|20.39|20.16|20.32|20.3|20.3|20.3|21.03|20.36
07622|102093|/equities/tianhua-chemis|SHANGHAICOMP||6.95|6.9|6.68|6.88|6.84|7.04|7.04|7.03|6.81|7.09|7.38|7.8|7.68|7.97|7.5|7.52|7.35|7.38|7.32|7.41|8.07|8.11|8.77|8.95|8.14|7.4|6.73|6.29|6.14|6.05|6.02|5.94|5.98|6.1|6.03|6.08|6.28|6.33|6.8||||||6.26|5.82|5.63|5.73|5.48|5.33|5.53|5.49|5.55|||5.37|5.39|5.07|5.16|5.16|5.04|5.04|5.07|5.03|5.18|5.19|5.03|5.03|5.12|5.14|5.1|5.24|5.18|5.25|5.31|5.45|5.4|5.41|5.32|5.32|5.48|5.56|5.66|6|5.7|6.3|5.73|5.21|5.14|5.15|4.99|4.86|4.87|5.04|4.93|4.84|4.86|5.05|4.89|4.99|5.09|5.08|5.11|5.4|5.42|5.49|5.72|5.83|6.2|5.85|5.97|6.24|6.27|5.7|5.36|5.44|5.57|5.61|5.65|5.44|5.47|5.67|5.58|5.46||5.52|5.47|5.65|5.7|5.9|5.92|5.87|5.84|5.89|5.95|5.95|6.06|6.13|6.1|6.2|6.15|6.21|6.2|6.15|6.26|6.28|6.27|6.36|6.35|6.35||||6.27|6.06|5.82|5.68|5.68|5.66|5.66|5.78|5.92|5.78|5.85|6.24|6.45|6.38|6.53|6.29|6.41|||6.49|6.75|6.7|6.67|6.64|6.59|6.87|7.5|7.82|7.38|7.36|7.44|7.4|7.35|7.8|7.78|7.51|7.57|7.88|8.26|7.61|7.68|7.68|7.99|8.4|10.2|9.27|8.43|7.66|6.96|6.33|5.75|5.29|||||||5.15|5.6|6.37|5.89|5.77|5.92|6.42|6.7|6.97|6.97|6.8|6.41|6.3|6.68|6.84|6.91|7.17|7.21|7.26|7.35|7.34|7.32|7.33|7.38|7.52|7.54|7.45|7.58||7.28|7.16|7|7.18|7.23|7.55|7.68|8.03|8.55|10.01|10.01
07623|1072211|/equities/ktk-a|SHANGHAICOMP||8.73|8.66|8.55|8.65|8.59|8.85|8.79|8.77|8.71|8.76|8.79|9.04|8.99|9.19|9.04|8.95|8.87|8.91|8.86|8.7|8.73|8.78|8.83|8.54|8.47|8.24|8.08|8.11|8.03|7.96|7.99|7.92|7.94|8.18|8.17|8.49|8.5|8.78|9.2||||||8.42|7.69|7.46|7.47|7.32|7.19|7.26|7.23|7.02|||7.08|7.11|7.08|7.08|7.1|7.17|7.11|7.11|7.09|7.17|7.23|7.04|6.8|6.78|6.8|6.76|6.86|6.84|7.1|7.21|7.14|7.12|7.28|7.14|7.02|7.12|7.03|7.1|7.12|7.37|7.64|7.9|7.79|7.47|7.69|7.62|7.46|7.47|7.85|8.18|7.81|7.22|6.62|6.84|7.01|7.03|7.36|6.92|6.3|6.42|6.45|6.61|6.78|6.75|6.69|6.73|6.72|6.65|6.71|6.92|7.2|7.37|7.46|6.95|6.79|6.8|6.92|6.84|6.94||6.95|7.09|7.35|7.45|7.82|7.72|7.71|7.78|7.83|7.84|7.91|8.04|8.12|8.1|8.2|8.22|8.25|8.32|8.29|8.27|8.29|8.33|8.38|8.42|8.54||||8.18|8.02|7.66|7.66|7.54|7.46|7.69|8.24|7.68|7.63|7.61|7.95|7.99|8.06|8.1|8.12|8.12|||8.22|8.28|8.24|8.09|7.95|7.95|8.02|8.12|8.21|8.22|8.2|8.25|8.1|7.92|7.9|7.95|8.09|7.91|7.78|7.85|7.6|7.69|7.86|7.72|7.53|8.12|7.92|7.68|7.47|7.26|7.2|6.92|6.81|||||||6.34|6.25|6.45|7.22|7.87|7.92|8.31|8.62|8.99|8.93|8.6|8.2|8.04|8.65|8.71|9.15|9.26|9.39|9.38|9.47|9.4|9.64|9.48|9.61|9.74|9.7|9.73|9.68||9.46|9.35|9.31|9.33|9.47|9.57|9.5|9.67|9.58|9.71|9.75
07624|942821|/equities/kuaijishan|SHANGHAICOMP||12.29|11.94|11.56|11.54|11.11|11.6|11.6|11.3|11.36|11.36|11.32|11.12|11.17|11.24|11.14|11.61|11.54|10.94|10.95|10.88|10.58|10.55|10.6|11|10.96|10.74|10.76|10.95|10.71|10.77|10.59|10.41|10.46|10.55|10.56|10.8|10.64|11.01|12.44||||||11.4|10.52|10.08|9.61|9.4|9.13|9.07|9.1|8.95|||9.12|9.23|9.24|9.27|9.29|9.37|9.36|9.37|9.43|9.52|9.68|9.5|9.28|9.34|9.33|9.37|9.72|9.96|10.14|10.1|10.13|10.17|10.19|10.23|10.32|10.36|10.37|10.27|10.29|10.4|10.53|10.29|10.1|9.78|9.79|9.76|9.66|9.75|10|9.95|9.96|10.04|10.05|9.99|10.1|10.12|10.04|9.65|9.58|9.91|10.02|10.35|10.49|10.65|10.29|10.39|10.47|10.86|11.17|11.78|13.98|12.89|11.72|10.8|10.59|10.64|10.65|10.67|10.79||10.91|11.13|11.15|11|11.2|11.12|11.22|11.27|11.19|11.2|11.28|11.58|11.77|11.82|11.78|11.73|11.8|12.04|12.1|11.99|12.28|11.45|11.37|11.27|11.28||||11.09|11.03|10.88|10.87|10.79|10.82|10.99|10.61|10.69|10.52|10.75|10.99|11.07|10.85|10.64|10.56|10.57|||10.48|10.26|10.09|9.86|9.48|9.55|9.48|9.58|9.74|9.76|9.68|9.79|9.63|9.57|9.62|9.56|9.6|9.29|9.2|9.18|9.16|9.17|9.33|9.38|9.3|9.69|9.53|9.57|9.4|9.31|9.46|9.18|9.48|||||||9.15|8.61|8.55|8.71|9.26|9.2|9.64|9.88|10.15|10.18|10.06|9.65|9.56|10.04|10.17|10.3|10.56|10.7|10.68|10.77|10.68|10.68|10.53|10.6|10.77|10.81|10.83|10.8||10.81|10.88|10.67|10.59|10.62|10.8|10.82|10.91|10.98|10.76|10.77
07625|996183|/equities/kunshan-kersen-science-technology|SHANGHAICOMP||9.37|9.48|9.12|9.39|9.24|9.83|10.08|10.3|10.12|12.35|11.99|12.19|11.19|11.44|10.5|10.54|10.3|10.57|10.32|10.38|11.48|12.67|11.52|10.47|9.54|9.89|9.36|9.62|9.74|9.47|9.44|9.55|9.09|8.62|8.23|8.08|8.91|9.99|10||||||9.16|8.49|8.12|8.26|8.08|8.56|8.73|8.54|8.53|||8.74|9.84|9.63|10.8|14.53|13.21|12.01|10.92|9.93|9.03|8.21|7.46|6.78|6.16|5.6|5.21|5.29|5.3|5.21|5.19|5.39|5.36|5.23|5.05|5.15|5.28|4.85|4.87|4.89|5.01|5.18|5.15|5.05|4.94|5|4.84|4.77|5.03|5.02|5.01|4.96|4.89|5.26|5.7|5.43|5.6|5.5|5.13|5.29|5.21|5.2|5.37|5.49|5.58|5.65|5.66|5.63|5.5|5.3|5.5|5.57|5.73|5.82|5.78|5.73|5.55|5.73|5.7|5.52||5.53|5.75|5.7|5.86|6.14|6.14|6.1|6.07|6.04|6.03|6.11|6.26|6.27|6.23|6.29|6.25|6.17|6.11|6.18|6.12|6.38|6.44|6.36|6.47|6.5||||6.36|6.28|6.11|6|5.68|5.64|5.59|5.83|6|5.85|6.16|6.55|6.92|7.27|7.73|7.95|8.24|||9.14|9.15|8.47|8.33|9.22|8.38|7.62|6.93|6.48|6.57|6.54|6.48|6.38|6.28|6.41|6.55|6.28|6.2|6.09|6.16|6.19|6.25|6.26|6.29|5.93|6.34|6.17|6.08|5.8|5.63|5.7|5.55|5.25|||||||4.82|4.72|4.82|5.27|5.78|5.81|6.23|6.5|6.85|6.86|6.82|6.55|6.56|6.98|7.16|7.36|7.54|7.86|7.99|8.3|8.44|8.45|8.79|8.8|9.36|9.28|9.4|9.1||9.25|9.02|8.7|8.65|8.75|8.52|8.5|8.81|8.83|8.65|9.09
07626|100323|/equities/zj-real-estate|SHANGHAICOMP||16.55|16.63|16.63|16.69|15.17|15.7|15.76|15.7|15.55|15.98|16.68|16.76|17.01|17.64|17.39|18.2|17.29|16.76|16.49|15.7|16.22|16.65|16.21|17|17.37|16.8|15.75|16.06|16.19|16.37|16.15|15.57|15.32|15.88|15.8|15.53|16.86|18|18.95||||||17.42|16.02|15.5|16.09|14.63|13.41|14.5|14.3|13|||12.26|11.83|11.83|11.96|12.03|12.27|11.93|11.79|11.79|11.91|12.18|11.52|11.8|11.95|12|11.84|12.15|12.2|12.34|12.51|12.8|12.87|12.68|12.6|12.7|13.03|13.05|13.05|13.1|13.28|13.58|13.67|13.92|12.92|12.65|12.76|12.56|12.35|12.74|12.54|12.46|12.22|12.59|12.16|12.27|12.6|12.5|12.77|13.17|13.37|13.92|13.79|13.92|14.36|14.37|14.79|14.06|12.79|12.6|12.82|13.28|13.84|13.8|13.81|13.4|13.49|13.38|13.5|13.54||13.82|13.85|14.06|14.1|14.31|14.41|14.08|14.31|14.36|14.59|15.01|15.78|15.39|15.21|15.43|15.15|15.09|15.18|15.14|15.34|15.5|15.48|15.64|16.07|16.19||||16.29|15.51|15.18|14.11|14.13|14.3|14.32|14.29|14.65|14.39|14.59|16.65|16.92|17.1|17.14|16.35|15.87|||16.1|16.46|16.45|16.1|16.12|16.75|16.82|18.14|19.1|18.87|18.92|19.16|19.86|18.46|20.17|18.4|17.7|17.63|16.86|17.4|18.2|18.6|18.1|19.99|19.84|18.04|16.4|16.4|16.61|15.99|16.4|14.91|13.79|||||||13.47|13.79|13.55|14.19|15.79|16.87|16.87|18.74|25.44|23.13|21.03|19.12|17.38|16.4|15.19|16.28|14.97|13.68|13.68|13.78|13.85|13.68|13.76|13.95|14.08|14.26|14.45|14.21||14.2|14.24|13.99|14.07|14.07|14.22|14.23|14.49|14.56|14.71|14.93
07627|996094|/equities/l-k-engineering-suzhou-co-ltd|SHANGHAICOMP||26.59|26.5|26.6|27.45|27.46|28.33|28.18|28.03|28.12|28.35|29.28|30.38|30.4|30.59|30.29|28.7|28.18|28.39|28.28|28.35|28.95|29.13|29.5|30.1|29.58|30.35|30.65|30.1|30.4|29.48|29.5|27.85|27.75|28.98|27.02|28.3|26.58|27.2|27.5||||||25.33|23.37|22.2|22.08|21.33|20.84|20.6|20.75|20.62|||20.62|21.12|20.79|20.78|20.74|21.27|21.34|21.38|21.55|22.36|22.45|21.68|21.49|21.5|21.63|21.48|21.76|21.78|22.19|22.58|22.92|22.88|23.15|23.16|23.08|23.4|23.3|23.34|23.56|24.04|24.67|25.25|24.17|23.4|23.35|23.07|22.66|23.64|24.5|24.65|25.18|24.36|25.21|25.38|25.68|25.85|26.3|26.27|25.22|23.17|23.23|23.83|24.16|24.53|24.53|24.27|24.21|24.2|24.51|25.25|25.2|25.75|25.53|25.78|25.88|26|26.5|26.29|25.15||24.9|25.05|25.41|25.48|25.08|24.89|25.18|24.62|25.13|25.25|24.94|25.45|25.68|26.34|25.9|25.65|25.94|25.49|26.25|26.36|27.67|28.23|28.27|28.28|28.99||||28.57|27.49|28|28.34|26.45|27.69|28.4|26.48|24.86|25.48|25|22.91|21.23|21.28|22.19|22.5|23.96|||22.39|21.07|21.08|20.24|20.33|20.6|21.18|22.22|21.95|21.27|20.8|20.88|20.88|20.91|21.21|22.03|20.83|21.15|20.66|19.57|19.6|19.83|19.97|20.64|19.14|19.49|19.29|18.92|18.35|17.68|17.91|17.26|16.88|||||||15.94|15.37|15.59|16.19|17.3|17.48|17.6|18.19|20.69|21.27|21.28|20.66|20.95|21.72|22.66|21.63|22.17|22.55|22.49|22.38|22.75|22.58|22.85|23.45|24.44|23.85|24.14|24.31||23.93|23.75|24.18|22.57|22.65|23.34|23.22|23.42|23.45|23.55|24.1
07628|997888|/equities/lafang-china-co-ltd|SHANGHAICOMP||15.15|14.22|13.1|13.4|12.72|12.68|12.66|12.48|12.33|12.36|12.42|12.69|12.85|13.07|13.04|13.58|13.03|12.63|12.64|12.16|12.5|12.8|12.4|12.89|13.01|12.74|12.68|12.74|11.81|10.81|10.8|10.89|10.7|10.85|10.8|10.82|11.13|11.63|12.39||||||11.4|10.53|10.16|9.96|9.67|9.45|9.44|9.48|9.26|||9.48|9.64|9.59|9.55|9.58|9.66|9.64|9.59|9.64|9.83|9.9|9.7|9.73|9.7|9.65|9.63|9.86|9.96|10.2|10.31|10.75|10.22|10.16|10.09|10.15|10.3|10.26|10.1|10.05|10.15|10.18|10.28|10.19|9.88|9.84|9.89|9.83|9.83|10.09|10.12|10.13|10.01|10.09|10.18|10.42|10.56|10.44|10.27|10.22|10.45|10.39|10.53|10.69|10.72|10.6|10.74|10.9|10.85|10.62|10.79|10.93|11.14|11.26|11.18|11.14|11.49|11.57|11.57|11.45||11.28|11.57|11.87|12.02|12.48|12.38|12.44|12.49|12.56|12.54|12.56|12.67|13.5|12.96|12.99|12.96|12.92|12.93|12.97|12.97|13.29|13.34|13.18|13.12|12.89||||12.54|12.46|12.05|11.93|11.74|11.73|11.51|11.47|11.7|11.58|11.46|12.45|12.5|12.57|12.74|12.69|12.72|||12.88|12.92|12.78|12.65|12.6|12.75|12.58|12.74|13.08|13.42|13.82|12.78|13.26|12.28|12.43|12.94|12.36|12.03|11.69|11.87|11.63|11.9|11.96|11.7|11.59|12.58|12.26|12.18|11.92|11.5|11.55|11.14|11.19|||||||10.56|10.22|10.51|11.28|12.33|12.32|12.88|13.24|13.92|14.02|13.85|13.61|13.5|14.49|14.74|14.97|15.46|15.75|15.72|15.88|15.89|16.21|16.39|15.54|15.86|15.83|15.72|15.68||15.31|15.25|15.12|15.27|15.5|15.83|15.75|15.91|15.82|15.97|16.04
07629|100986|/equities/china-haisheng|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07630|101117|/equities/lanpec-tech|SHANGHAICOMP||6.94|6.74|6.59|6.75|6.69|6.77|6.68|6.7|6.22|6.37|6.58|6.83|6.84|6.79|6.61|6.76|6.73|6.6|6.5|6.37|6.61|6.71|6.77|7.3|7.19|6.77|6.66|6.11|5.99|5.93|6|5.8|5.73|5.82|5.77|5.9|6|6.25|6.62||||||6.05|5.55|5.34|5.38|5.23|5.12|5.18|5.12|5.02|||5.07|5.03|4.99|5.19|4.89|4.92|4.93|5|5.09|5.15|5.14|5.02|5.05|5.06|5.1|4.91|5.08|5.06|5.19|5.29|5.33|5.29|5.35|5.25|5.32|5.31|5.3|5.37|5.4|5.23|5.31|5.36|5.25|5.45|5.39|4.91|4.78|4.8|4.91|4.9|4.81|4.77|4.9|4.89|5.01|5.05|5|4.9|4.87|4.97|5|5.07|5.15|5.12|5.03|5.05|5.11|5.05|5|4.99|5.07|5.19|5.24|5.16|5.12|5.14|5.2|5.2|5.05||5.06|5.02|5.18|5.31|5.46|5.67|5.85|5.82|5.82|5.77|5.8|5.92|5.95|6.12|6.18|6.14|6.19|6.16|6.1|6.14|6.3|6.29|6.35|6.36|6.27||||6.23|6.14|5.92|5.96|5.97|5.95|6.06|6.15|6.1|5.97|5.89|6.86|6.9|6.9|6.84|6.89|7.05|||7.18|7.33|7.29|7.22|6.99|7.16|7.47|7.85|8.19|8.39|8.1|8.03|7.86|7.72|8.01|8.09|8.27|8.22|8.45|8.81|8.12|8.32|8.7|9.04|9.45|9.5|9.91|11.01|10.01|9.1|8.27|7.52|6.84|||||||6.22|5.65|5.19|5.34|5.86|6.04|6.62|6.95|7.28|7.45|7.46|6.99|6.56|7.09|7.29|7.42|7.66|7.86|8.1|8|7.99|8.14|8|7.72|8.04|8.29|8.07|8.01||7.69|7.61|7.58|7.32|7.47|7.65|7.67|7.82|7.79|7.97|7.97
07631|100538|/equities/lantai-ind|SHANGHAICOMP||8.33|8.2|8.17|8.19|8.27|8.49|8.59|8.52|8.41|8.52|8.53|8.74|8.72|8.85|8.73|8.92|8.8|8.58|8.48|8.44|8.61|8.5|8.62|8.99|9.19|8.5|8.16|8.21|8.05|8.24|8.08|8.15|8.17|8.26|8.3|8.41|8.7|8.71|9.57||||||8.81|8.18|7.94|7.91|7.39|7.07|7.13|7.15|7.03|||7.12|7.19|7.2|7.33|7.35|7.42|7.53|7.57|7.45|7.44|7.47|7.44|7.43|7.39|7.51|7.46|7.55|7.63|7.72|7.78|7.79|7.87|7.93|7.85|7.8|7.78|7.72|7.6|7.55|7.55|7.58|7.59|7.52|7.42|7.45|7.45|7.23|7.14|7.14|7.05|7.09|7.06|7.05|7.05|7.04|7.06|7.03|6.91|6.91|6.84|6.89|6.99|7.02|7.04|7.02|6.94|6.98|7|6.89|6.87|7|7.08|7.2|7.21|7.21|7.2|7.3|7.34|7.35||7.36|7.38|7.48|7.51|7.49|7.68|7.92|7.78|7.72|7.7|7.69|7.82|8.16|8.29|8.28|8.1|8.11|8.08|8.08|8.18|8.25|8.25|8.19|8.19|8.13||||7.91|7.8|7.61|7.61|7.4|7.69|7.98|7.96|7.87|8.14|8.28|8.27|8.22|8.34|8.32|8.26|8.33|||8.1|7.89|7.78|7.55|7.53|7.58|7.58|7.75|7.89|7.96|8|7.83|7.81|7.78|7.78|7.75|7.83|7.8|7.75|7.8|7.75|7.69|7.81|7.85|7.77|7.96|7.74|7.77|7.6|7.59|7.7|7.54|7.61|||||||7.77|7.61|7.25|6.9|7.14|7.3|7.45|7.63|7.83|7.76|7.5|7.05|6.92|7.09|7.22|7.24|7.42|7.51|7.54|7.61|7.55|7.56|7.64|7.77|7.91|7.97|7.95|7.89||7.91|7.91|7.69|7.77|7.77|7.76|7.7|7.81|7.75|7.84|7.96
07632|100427|/equities/greatwall-ele|SHANGHAICOMP||6.43|6.48|6.37|6.46|6.3|6.58|6.51|6.56|6.41|6.74|7.09|7.62|7.68|7.9|7.5|7.65|7.56|7.48|7.99|7.58|7.6|7.52|7.77|7.57|6.95|6.43|6.48|6.3|6.15|6.15|5.93|6.15|6.31|5.86|5.35|5.37|5.52|5.91|6.39||||||5.9|5.5|5.38|5.27|5.19|5.35|5.58|5.12|4.76|||4.87|4.59|4.57|4.6|4.47|4.52|4.51|4.55|4.49|4.61|4.56|4.38|4.41|4.5|4.53|4.51|4.7|4.72|5.3|5.18|5.68|5.82|5.77|5.93|5.43|6.03|5.48|4.98|4.53|4.27|4.34|4.44|4.28|4.22|4.26|4.15|4.13|4.13|4.19|4.13|4.08|4.07|4.1|4.22|4.18|4.28|4.28|4.27|4.37|4.29|4.38|4.56|4.7|4.83|4.71|4.99|4.59|4.18|4.18|4.36|4.62|4.88|4.98|5.32|5.31|4.83|4.39|4|3.99||3.98|4.05|4.18|4.17|4.5|4.63|5.04|4.75|4.7|4.69|4.6|4.45|4.49|4.45|4.47|4.43|4.49|4.44|4.58|4.57|4.5|4.46|4.4|4.4|4.3||||4.29|4.24|4.16|4.18|4.19|4.05|4.07|4.12|4.12|4.17|4.3|4.74|4.87|4.93|4.94|5.04|5.08|||5.2|5.39|5.2|4.84|4.73|4.99|4.67|4.73|4.77|4.79|4.77|4.73|4.6|4.59|4.48|4.49|4.47|4.42|4.43|4.46|4.35|4.32|4.48|4.33|4.2|4.59|4.4|4.42|4.21|3.95|4.02|3.68|3.6|||||||3.4|3.57|3.69|4.22|4.65|4.8|5.2|5.4|5.58|5.59|5.45|5.32|5.28|5.75|5.9|6|6.13|6.16|6.13|6.17|6.22|6.13|6.21|6.15|6.27|6.29|6.43|6.4||6.33|6.3|5.8|5.86|5.89|6|5.96|6.07|6.06|6.12|6.32
07633|942597|/equities/lanzhou-ls-heavy-equipment-co|SHANGHAICOMP||5.8|5.84|5.74|5.97|6|6.29|6.15|5.87|5.78|5.61|5.69|5.88|5.91|6.06|6.06|6.14|5.9|5.85|5.74|5.7|5.97|5.67|5.58|5.62|5.59|5.52|5.53|5.45|5.55|5.46|5.2|5.3|5|5.04|5.04|5.16|5.34|5.48|5.74||||||5.23|4.79|4.58|4.59|4.45|4.31|4.34|4.36|4.24|||4.35|4.38|4.35|4.36|4.38|4.42|4.44|4.42|4.43|4.47|4.52|4.42|4.35|4.4|4.58|4.58|4.74|4.92|4.99|4.55|4.57|4.52|4.51|4.48|4.5|4.56|4.52|4.55|4.49|4.52|4.58|4.62|4.55|4.45|4.39|4.33|4.26|4.28|4.35|4.32|4.3|4.27|4.28|4.31|4.42|4.44|4.4|4.31|4.3|4.36|4.38|4.45|4.54|4.53|4.53|4.58|4.62|4.62|4.51|4.52|4.63|4.72|4.82|4.8|4.76|4.79|4.82|4.83|4.88||4.86|4.9|4.95|4.96|5.08|5.22|5.27|5.32|5.22|5.11|5.14|5.21|5.25|5.32|5.38|5.31|5.33|5.43|5.39|5.37|5.51|5.43|5.43|5.48|5.44||||5.38|5.31|5.18|5.14|5.07|5.05|5.08|5.1|5.19|5.23|5.12|5.31|5.52|5.54|5.51|5.43|5.47|||5.52|5.55|5.59|5.51|5.45|5.42|5.47|5.6|5.75|5.82|5.74|5.65|5.63|5.59|5.62|5.6|5.56|5.52|5.48|5.59|5.52|5.45|5.59|5.86|5.63|5.54|5.38|5.4|5.18|5.13|5.16|4.99|5.09|||||||5.09|4.68|4.47|4.45|4.81|4.83|5.15|5.31|5.51|5.55|5.56|5.24|5.07|5.41|5.59|5.84|6.05|6.11|6.27|6.18|6.08|6.08|6.1|6.09|6.21|6.26|6.23|6.28||6.21|6.09|6.03|5.9|6.02|6.05|6.07|6.14|6.11|6.26|6.31
07634|100850|/equities/lanzhou-minbai|SHANGHAICOMP||5.55|5.5|5.4|5.67|5.3|4.94|4.94|4.87|4.75|4.96|4.83|4.87|5.05|5.18|4.82|4.91|4.94|4.73|4.61|4.38|4.41|4.45|4.33|4.38|4.38|4.29|4.12|4.15|4.15|4.1|4.04|3.99|3.99|4.05|4.06|4.17|4.18|4.39|4.76||||||4.39|4.05|3.91|3.82|3.72|3.6|3.67|3.68|3.58|||3.63|3.7|3.72|3.75|3.76|3.76|3.72|3.76|3.76|3.64|3.63|3.49|3.65|3.53|3.51|3.48|3.54|3.55|3.65|3.61|3.66|3.68|3.7|3.67|3.73|3.84|3.86|3.78|3.81|3.85|3.76|3.83|3.83|3.78|3.72|3.71|3.7|3.71|3.75|3.79|3.75|3.79|3.85|3.8|3.89|4|3.93|3.85|3.85|3.83|3.83|3.94|4.09|3.8|3.85|3.82|3.7|3.72|3.67|3.7|3.78|3.76|3.79|3.81|3.85|3.92|4|4.2|3.97||3.95|3.89|3.96|4.02|4.15|4.15|4.19|4.21|4.21|4.26|4.28|4.36|4.4|4.38|4.42|4.41|4.34|4.31|4.28|4.27|4.35|4.33|4.36|4.37|4.3||||4.29|4.27|4.08|4|4.01|3.99|4.01|4.09|4.3|3.91|3.85|4.23|4.33|4.32|4.38|4.37|4.38|||4.4|4.39|4.36|4.29|4.3|4.3|4.33|4.47|4.52|4.45|4.4|4.41|4.44|4.56|4.35|4.36|4.22|4.14|4.13|4.23|4.14|4.16|4.26|4.27|4.17|4.45|4.36|4.33|4.3|4.13|4.18|3.98|3.87|||||||3.62|3.6|3.73|4.12|4.4|4.35|4.66|4.82|5.02|5.09|4.94|4.77|4.65|4.96|5.14|5.09|5.25|5.35|5.39|5.48|5.41|5.39|5.37|5.34|5.39|5.39|5.55|5.4||5.35|5.31|5.3|5.36|5.47|5.65|5.69|5.8|5.89|6.06|6.09
07635|100749|/equities/lao-feng-xiang|SHANGHAICOMP||52.6|50.93|50.55|50.55|50.72|51.86|52.39|52.71|52.79|52.86|52.33|52.9|52.9|51.99|50.55|51.87|51.42|49.19|48.94|48.17|49.04|50.16|53.82|56.7|56.88|57.33|56.93|57.06|56.97|56.49|57.13|57.38|57.44|57.04|57.99|60.19|60.47|62.07|69.05||||||63.66|58.58|56.5|54.98|54.55|54.3|53.5|54.28|53.44|||51.47|50.21|50.13|50.56|51.48|52.36|52.42|51.88|51|52.25|52.98|49.67|48.99|48.23|47.87|47.85|47.75|47.88|48.69|49.61|48.75|49.25|50.3|50.99|50.79|52.38|51.58|50.77|50.57|51.46|50.45|52.75|52.56|51.67|53.41|52.92|52.85|52.95|54.93|55.2|55.4|56.13|55.98|55.71|55.83|55.38|56.25|56.75|58.21|61.15|60.45|60.54|61.04|60.95|61.25|59.46|59.99|60.23|59.8|59.65|60.51|60.7|61.91|63.38|68.06|71|71.35|71.43|72.45||73.49|73.36|74.81|75.08|75.9|76.18|75.69|76.1|75.95|76.31|75.74|75.74|77.16|76.81|78.5|76.6|79.39|79.99|80.49|80.5|79.8|78|77.16|76.3|77.3||||78.64|77.72|79.23|79.28|79.49|80.3|83.99|86|82.68|82.8|84.6|84.32|84.77|85.58|84.8|84.48|89.49|||87.77|84.1|85.79|85.56|78.8|78.8|77.01|75.69|75|76.32|74.39|75.76|77.8|77.3|76.52|75.65|76.14|77.63|78.86|78.87|77|73.31|73.77|69.5|68.9|69.39|69|69.54|68.9|70.08|71.46|69.35|70|||||||74.41|69.6|69.35|65.5|64.62|63.25|63.73|65.6|67.5|66.36|65.9|66.6|66.5|69.43|69.89|68.9|69.91|69|69.09|67.66|67.38|67.72|68.19|69.21|69.95|70.48|70|70.69||69.75|69.99|69.75|69.54|69.65|70.99|70.4|70.13|70.1|70.67|70.26
07636|101761|/equities/lao-feng-xiang-b|SHANGHAICOMP||3.49|3.48|3.473|3.496|3.5|3.51|3.508|3.511|3.517|3.514|3.506|3.519|3.52|3.523|3.523|3.597|3.587|3.607|3.619|3.594|3.521|3.547|3.56|3.815|3.812|3.836|3.864|3.882|3.85|3.805|3.788|3.773|3.77|3.769|3.767|3.724|3.826|3.875|4.2||||||3.866|3.708|3.615|3.598|3.554|3.469|3.463|3.424|3.403|||3.37|3.346|3.339|3.354|3.383|3.435|3.438|3.452|3.452|3.468|3.485|3.373|3.359|3.406|3.422|3.428|3.444|3.448|3.518|3.529|3.521|3.524|3.528|3.53|3.525|3.52|3.507|3.533|3.536|3.585|3.596|3.626|3.605|3.595|3.598|3.598|3.593|3.6|3.648|3.593|3.599|3.596|3.596|3.559|3.56|3.592|3.614|3.624|3.597|3.839|3.81|3.815|3.813|3.806|3.75|3.709|3.709|3.698|3.592|3.645|3.679|3.666|3.68|3.698|3.839|3.879|3.92|3.898|3.87||3.889|3.85|3.921|3.934|3.982|3.998|3.993|3.997|3.986|3.978|3.964|3.95|3.978|4.001|3.991|3.938|3.941|3.916|3.929|3.945|3.98|3.953|3.947|3.946|4.003||||4.04|4.015|3.997|3.944|3.923|3.898|4.06|4.087|4.079|4.053|4.058|4.056|4.133|4.12|4.198|4.077|4.115|||4.132|4.072|4.143|4.126|4.004|3.957|3.944|3.934|3.931|3.994|3.935|3.943|3.963|3.956|3.975|3.92|3.983|4.088|4.066|4.125|4.048|3.996|3.999|3.912|3.857|3.883|3.857|3.82|3.812|3.817|3.826|3.793|3.807|||||||3.837|3.728|3.648|3.619|3.658|3.649|3.585|3.622|3.627|3.618|3.585|3.557|3.434|3.5|3.498|3.494|3.565|3.579|3.57|3.55|3.543|3.629|3.61|3.59|3.6|3.527|3.501|3.519||3.454|3.45|3.394|3.352|3.36|3.359|3.34|3.333|3.323|3.328|3.338
07637|951040|/equities/laobaixing-pharmacy-chain-joint|SHANGHAICOMP/EMCONSGROWTH||19.27|19.2|17.48|17.82|17.77|18.39|18.35|18.4|18.01|18.48|18.65|19.4|20.05|20.99|19.68|20.55|21.68|21.18|20.2|19.45|17.68|16.34|16.14|17.15|17|17.28|16.97|16.78|16.96|16.6|16.31|16.1|16.05|16.83|16.62|16.8|16.69|17.98|19.12||||||17.38|16.6|15.64|15.14|14.69|14.46|14.78|14.61|13.64|||13.91|14.8|15.97|18.63|19.71|17.92|16.29|14.81|13.46|13.44|13.5|12.33|12.14|12.24|12.38|12.62|12.61|12.84|12.67|12.76|13.01|13.23|13.54|13.89|14.04|13.96|13.99|13.99|14.1|14.52|13.99|14.05|14.02|14.73|15.29|15.49|15.55|15.88|16.51|16.68|16.65|16.63|16.38|16.19|16.5|17.02|17.08|16.75|17.35|17.69|17.85|18.1|18.98|19.45|19.29|19.29|19.92|20.6923|21.1385|22|22.2846|22.8846|23|23.3077|23.1231|23.9923|24.9154|25.6|25.6923||25.6154|25.8462|26.2077|26.2615|25.9077|26.1769|25.9154|25.7923|25.9154|26.1385|26.1539|26.2615|26.8539|26.8769|27.1231|27.2615|27.6923|27.9462|28.3846|27.6308|27.6846|27.7308|27.6923|27.6539|27.1462||||25.9769|25.4692|25.0077|24.8615|24.9462|25.2231|25.2692|24.9615|24.8462|24.2308|24.6923|24.3385|23.9154|23.9769|24.0846|23.9846|24.1|||24.3154|24.0539|23.3846|23.1308|23.0385|22.2|21.9077|22.3077|21.9923|22.3539|23.0154|23.3462|23.4154|23.4846|23.6846|23.6769|23.8923|23.4154|22.5692|22.5769|23.1077|23.2692|23.3923|23.6539|23.6923|23.8923|23.4692|23.7231|23.7923|23.8923|24.5308|24.2615|24.3|||||||25.7539|25.0385|22.8539|21.2923|21.4615|21.5385|21.5308|22.2154|22.5154|22.5308|22.7769|22.5308|22.5385|23.4231|23.6846|23.4846|24.0923|24.2615|24.2308|23.5385|23.8615|24.4923|23.8539|24.4154|24.9|24.8231|24.3615|24.0769||23.0769|23.2308|23.3846|22.6846|22.7539|22.6769|22.2539|22.6539|22.0385|22.0539|22.2846
07638|100775|/equities/leshan-elec|SHANGHAICOMP||6.86|6.76|6.67|6.74|6.78|6.89|6.88|6.68|6.54|6.66|6.69|7.05|7.08|7.48|6.82|6.87|6.78|6.71|6.69|6.64|6.8|6.89|6.85|6.87|6.62|6.5|6.44|6.52|6.5|6.55|6.71|7.05|6.6|6.14|6.18|6.23|6.11|6.43|6.93||||||6.35|5.85|5.68|5.68|5.55|5.42|5.45|5.45|5.4|||5.35|5.36|5.34|5.37|5.32|5.41|5.39|5.39|5.37|5.43|5.42|5.32|5.29|5.36|5.37|5.4|5.47|5.44|5.59|5.67|5.77|5.8|5.84|5.82|6.04|5.93|6.02|6.23|5.77|5.83|5.87|6|5.93|5.81|5.85|5.84|5.83|5.83|5.97|5.98|5.92|5.87|6.07|6.27|6.25|6.38|6.32|6.38|6.39|6.5|6.52|6.78|6.88|7.06|7.1|6.64|6.51|6.64|6.6|6.89|6.36|6.59|6.92|6.95|7.09|7.32|7.24|7.17|7.05||7.2|7.59|7.5|7.52|7.11|7.44|7.88|8.18|8.66|8.55|8.1|7.52|7.99|7.75|7.88|7.3|7.2|7.55|8.15|7.74|7.04|6.61|6.5|6.2|6.26||||6|5.9|5.75|5.76|5.79|5.75|5.7|5.86|5.98|5.91|6.16|6.5|6.37|6.52|6.62|6.53|6.66|||6.09|6.1|6.01|6|5.95|6.03|6.04|6.08|6.15|6.19|6.23|6.31|6.11|6.04|6.1|6.19|6.29|6.31|5.87|6.1|5.67|5.53|5.54|5.54|5.49|5.82|5.7|5.78|5.6|5.4|5.39|5.23|5.27|||||||4.89|4.76|4.96|5.35|5.86|5.95|6.28|6.4|6.54|6.6|6.42|6.11|6.16|6.59|6.65|6.84|7.01|7.04|7.14|7.15|7.08|7.06|7.1|7.19|7.31|7.3|7.29|7.32||6.98|6.88|6.79|6.85|6.92|7.05|7.05|7.11|7.06|7.16|7.24
07639|1057307|/equities/sichuan-zhenjing-a|SHANGHAICOMP||19.42|19.23|19.17|18.74|18.64|19.43|19.8|19.56|19.56|19.98|20.85|21.01|21.35|21.98|21.06|21.57|21.4|20.89|21.06|21|20.51|20.1|19.37|19.81|20|19.99|19.62|19.59|19.37|19.39|19.14|18.93|19.47|19.19|19.33|19.26|20.57|20.67|23.76||||||21.6|19.76|18.36|17.56|16.65|15.91|15.99|16.48|16.32|||16.55|16.68|16.79|17.31|17.64|17.88|17.99|17.97|18.03|18.41|18.15|17.74|17.45|17.6|17.65|17.19|17.22|17.54|18.8|19.41|20.44|20.98|21.65|22.28|21|21.49|21.7|22.7|23.08|23.38|23.03|22.7|21.93|21.78|21.99|22.37|22.34|23.27|24.25|24.29|24.66|25.12|25.01|25.44|25.4|24.15|25.09|25.05|26.8|27.48|27.18|27.49|28.4|29.85|29.88|29.17|29.08|28.9|29.52|31.13|31.86|31.88|32.78|33.99|33.68|33.83|34.03|35.79|35.56||35.47|34.86|35.81|34.71|34.7|33.4|33.84|33.95|34.97|35.21|35.7|36.19|36.14|36.74|36.35|35|34.27|35.17|35.75|36.66|36.79|36.57|37.14|35.49|35.38||||35.98|35.05|35.26|34.21|34.47|34.84|35.51|33.68|34.8|34.5|34.4|34.43|34.5|35.83|37.08|37.2|37.14|||36.9|36.95|37.49|36.99|34.88|35.68|37.05|36.97|37.1|37.46|35.96|34.93|32.04|31.3|31.8|33.13|33.6|33.47|34.37|35.06|34.02|34.04|32.41|33.75|34.1|35.37|35.46|34.73|33.84|33.45|34.2|33.66|34.6|||||||36.31|34.79|32.89|33.01|33.12|31.82|31.29|33.4|34.09|34|32.89|32.08|32.7|33.82|34.2|34.13|35.57|35.99|36.37|37.25|36.36|35.25|35.17|35.61|36.6|36.95|38.27|37.54||37.6|36.65|36.75|35.63|35.12|36.15|35.4|36|36.16|36.6|35.88
07640|100853|/equities/cheng-da|SHANGHAICOMP/EMCONSGROWTH||11.72|11.69|11.19|11.29|11.36|11.82|11.88|12|12.15|12.45|11.84|12.03|12.27|12.55|12.65|12.88|12.63|12.38|12.12|11.53|11.6|11.74|11.43|11.75|11.37|11.26|11.27|11.4|11.27|11.36|11.75|11.28|11.33|11.63|11.81|11.96|12.74|13.71|12.74||||||11.58|10.55|9.98|9.35|8.62|8.2|8.25|8.29|8.09|||8.1|8.05|8.03|8.06|8.1|8.18|8.02|7.96|8.01|8.06|7.62|7.44|7.4|7.43|7.45|7.39|7.62|7.65|7.86|7.93|8.03|8.13|8.14|8.19|8.24|8.38|8.46|8.44|8.45|8.53|8.52|8.65|8.6|8.26|8.23|8.29|8.24|8.23|8.41|8.45|8.46|8.44|8.46|8.41|8.54|8.66|8.53|8.39|8.38|8.45|8.51|8.67|8.75|8.62|8.55|8.62|8.73|8.74|8.67|8.85|8.9|9.1|9.2|9.23|9.21|9.22|9.29|9.35|9.41||9.48|9.7|9.77|9.76|9.88|9.98|9.96|10.04|10.02|10.07|10.2|10.38|10.43|10.34|10.45|10.35|10.21|10.29|10.36|10.37|10.51|10.52|10.48|10.51|10.61||||10.54|10.59|10.33|9.93|9.96|10.05|10.27|10.37|10.38|10.13|10.04|10.13|10.15|10.27|10.31|10.31|10.39|||10.49|10.37|10.43|10.16|10.2|10.16|10.19|10.32|10.54|10.66|10.62|10.8|10.82|10.68|10.71|10.75|10.78|10.68|10.57|10.75|10.93|10.85|11.02|11.14|11.05|11.23|11.03|11|11.06|11.08|11.33|11.08|11.62|||||||12.06|11.2|10.29|9.88|10.37|10.5|10.64|11.15|11.29|11.24|11.05|10.6|10.35|10.64|10.8|10.93|11.21|11.29|11.35|11.45|11.44|11.41|11.39|11.58|11.73|11.8|11.83|11.83||11.87|11.92|11.79|11.81|11.88|11.95|12.03|12.2|12.19|12.26|12.39
07641|951033|/equities/liaoning-fu-an-heavy-industry|SHANGHAICOMP||10.77|10.78|10.5|10.76|10.67|11|10.61|10.59|9.98|10.08|10.25|10.48|10.54|10.69|10.52|10.44|10.31|10.15|10.14|9.78|9.95|9.93|10.04|10.45|10.37|10.15|9.9|9.88|9.88|9.74|9.55|9.49|9.48|9.64|9.6|9.79|9.97|10.68|11.26||||||10.33|9.47|9.2|9.1|8.82|8.61|8.66|8.8|8.68|||8.81|9.03|9|9|8.96|9.17|9.27|9.23|9.36|9.48|9.56|9.27|9.2|9.1|9.22|9.17|9.3|9.3|9.39|9.57|9.76|9.8|9.98|9.76|10.46|10.02|9.89|10.02|10.08|10.16|10.41|10.38|10.23|10.24|10.18|9.85|9.6|9.53|9.8|9.97|10|9.85|10.1|9.6|9.75|9.85|9.6|9.44|8.96|9.11|9.13|9.36|9.56|9.63|9.74|9.99|9.98|9.89|9.68|9.9|10.03|10.49|10.59|10.41|10.43|10.47|10.64|10.61|10.23||10.13|10.9|10.69|12.2|12.05|12.1|12.3|12.55|12.32|12.47|12.78|12.93|12.68|12.77|12.83|12.29|12.9|13.1|13.41|13.89|12.87|12.83|12.97|13.09|12.81||||12.78|12.73|12.61|12.55|12.15|12.16|11.9|11.45|11.48|11.85|12.12|12.33|12.56|12.56|13.03|12.96|13.12|||13.28|13.5|13.34|12.74|13.1|12.57|12.18|12.43|12.14|12.25|12.08|12.28|12.3|12.26|11.71|11.86|11.33|11.17|11.19|11.11|11.14|11.25|11.25|11.05|10.99|11.58|11.24|10.49|10.18|9.59|9.67|9.16|9.02|||||||8.37|8.4|8.9|9.95|11.23|11.49|12.26|12.75|13.7|14|14.18|14.1|13.71|14.09|14.93|14.95|14.77|14.37|14.35|15.38|14.38|13.96|13.8|14.1|14.44|14.5|14.3|14.54||15.1|14.3|13.73|13.98|13.48|13.06|12.64|12.39|12.25|12.24|12.48
07642|942812|/equities/liaoning-hongyang|SHANGHAICOMP||3.58|3.59|3.59|3.61|3.61|3.7|3.72|3.7|3.65|3.64|3.56|3.61|3.65|3.73|3.78|3.83|3.77|3.65|3.63|3.67|3.58|3.54|3.6|3.48|3.45|3.32|3.29|3.29|3.27|3.17|3.18|3.2|3.19|3.21|3.23|3.33|3.44|3.46|3.71||||||3.39|3.14|3.03|3.02|2.9|2.78|2.76|2.75|2.69|||2.74|2.68|2.65|2.66|2.65|2.68|2.7|2.71|2.78|2.82|2.82|2.76|2.78|2.76|2.77|2.77|2.79|2.8|2.84|2.87|2.87|2.87|2.87|2.87|2.88|2.91|2.9|2.9|2.87|2.9|2.92|2.93|2.89|2.76|2.73|2.72|2.69|2.72|2.73|2.68|2.7|2.71|2.75|2.74|2.81|2.87|2.84|2.84|2.87|2.93|2.93|3.03|3.06|3.03|2.95|2.9|2.93|2.9|2.88|2.94|3|3.06|3.1|3.08|3.13|3.11|3.14|3.16|3.14||3.17|3.21|3.27|3.28|3.4|3.43|3.5|3.57|3.6|3.48|3.44|3.46|3.51|3.52|3.5|3.43|3.44|3.46|3.47|3.41|3.4|3.43|3.4|3.37|3.36||||3.28|3.25|3.12|3.12|3|2.94|3.12|3.17|3.16|3.12|3.25|3.39|3.44|3.44|3.39|3.38|3.43|||3.41|3.29|3.21|3.17|3.14|3.19|3.22|3.27|3.32|3.32|3.32|3.33|3.29|3.25|3.23|3.2|3.21|3.2|3.21|3.26|3.21|3.19|3.24|3.23|3.15|3.33|3.25|3.28|3.29|3.21|3.13|3.05|3.01|||||||2.88|2.74|2.78|2.96|3.18|3.24|3.43|3.5|3.59|3.6|3.51|3.31|3.25|3.34|3.39|3.47|3.61|3.66|3.68|3.75|3.73|3.78|3.83|3.74|3.81|3.81|3.8|3.73||3.66|3.67|3.63|3.7|3.69|3.78|3.76|3.87|3.85|3.94|3.96
07643|100517|/equities/ln-sg-automoti|SHANGHAICOMP||3.35|3.35|3.32|3.48|3.34|3.35|3.21|3.09|3.08|3.25|3.4|3.24|3.28|3.27|3.11|3.05|3.06|3.01|2.93|2.79|2.78|2.9|2.81|2.82|2.85|2.75|2.76|2.67|2.57|2.58|2.65|2.63|2.52|2.59|2.5|2.49|2.49|2.58|2.7||||||2.57|2.46|2.4|2.42|2.35|2.37|2.36|2.35|2.35|||2.41|2.35|2.35|2.42|2.48|2.53|2.5|2.51|2.53|2.5|2.51|2.48|2.48|2.49|2.4|2.41|2.43|2.43|2.49|2.52|2.59|2.53|2.57|2.6|2.65|2.7|2.62|2.58|2.57|2.68|2.75|2.8|2.68|2.65|2.65|2.66|2.62|2.7|2.73|2.65|2.63|2.67|2.73|2.67|2.62|2.63|2.52|2.54|2.52|2.68|2.75|2.78|2.68|2.55|2.43|2.44|2.51|2.49|2.63|2.83|2.8|2.9|2.91|2.86|2.86|2.94|2.91|2.93|2.88||2.8|2.86|2.98|2.97|2.96|3.01|3.21|3.18|3.34|3.27|3.15|3.16|3.18|3.23|3.27|3.28|3.34|3.38|3.36|3.45|3.57|3.54|3.54|3.69|3.59||||3.58|3.75|3.71|3.75|3.77|3.88|3.94|3.75|3.57|3.6|3.52|3.79|4.06|4.13|4.24|4.37|4.46|||4.36|4.38|4.18|3.98|3.97|4.26|4.47|4.26|4.06|3.87|3.69|3.62|3.68|3.54|3.38|3.22|3.15|3.08|2.94|3.01|2.97|3.03|3.07|3.17|3.12|3.29|3.28|3.27|3.2|3.12|3.13|3.08|2.99|||||||2.91|2.99|3.05|2.98|3.25|3.3|3.53|3.61|3.87|3.84|3.67|3.66|3.64|3.8|3.86|3.82|3.9|3.98|3.99|4.03|4.08|4.12|4.04|4.15|4.34|4.34|4.3|4.36||4.4|4.43|4.26|4.38|4.24|4.04|3.86|3.92|3.95|4.07|4.13
07644|100781|/equities/sh-shenhua|SHANGHAICOMP||2.19|2.23|2.11|2.19|2.16|2.25|2.27|2.29|2.24|2.28|2.35|2.45|2.48|2.55|2.88|2.73|2.48|2.37|2.38|2.47|3.04|2.76|2.51|2.28|2.07|1.88|1.71|1.58|1.62|1.49|1.5|1.51|1.45|1.45|1.47|1.47|1.51|1.62|1.75||||||1.59|1.47|1.42|1.46|1.34|1.32|1.28|1.27|1.26|||1.26|1.26|1.26|1.31|1.31|1.27|1.27|1.27|1.27|1.28|1.28|1.26|1.26|1.27|1.27|1.27|1.3|1.28|1.32|1.32|1.33|1.35|1.42|1.36|1.31|1.35|1.36|1.39|1.37|1.44|1.38|1.42|1.37|1.45|1.33|1.21|1.2|1.2|1.21|1.2|1.2|1.2|1.22|1.25|1.23|1.26|1.24|1.2|1.21|1.23|1.25|1.28|1.31|1.29|1.24|1.23|1.25|1.27|1.28|1.3|1.25|1.26|1.31|1.32|1.35|1.34|1.5|1.53|1.42||1.6|1.7|1.86|1.69|1.54|1.4|1.27|1.28|1.31|1.32|1.34|1.37|1.38|1.4|1.42|1.42|1.42|1.42|1.43|1.45|1.46|1.46|1.46|1.48|1.47||||1.47|1.47|1.42|1.44|1.44|1.43|1.44|1.48|1.52|1.49|1.55|1.64|1.66|1.66|1.67|1.68|1.69|||1.7|1.73|1.69|1.67|1.66|1.66|1.68|1.7|1.72|1.74|1.72|1.74|1.78|1.69|1.66|1.65|1.63|1.61|1.59|1.61|1.61|1.64|1.67|1.66|1.64|1.7|1.67|1.73|1.59|1.58|1.58|1.56|1.58|||||||1.53|1.51|1.45|1.51|1.6|1.63|1.72|1.78|1.93|1.93|1.76|1.69|1.67|1.73|1.74|1.77|1.81|1.83|1.88|1.85|1.84|1.83|1.82|1.83|1.84|1.88|1.87|1.87||1.86|1.86|1.85|1.86|1.86|1.91|1.91|1.93|1.95|1.97|1.99
07645|942834|/equities/wellhope-agri-tech|SHANGHAICOMP||8.5|8.53|8.49|8.37|8.31|8.34|8.37|8.34|8.25|8.31|8.33|8.4|8.47|8.55|8.52|8.87|8.83|8.75|8.86|8.72|8.56|8.24|8.18|7.66|7.64|7.45|7.35|7.31|7.29|7.25|7.25|7.25|7.25|7.33|7.36|7.44|7.64|7.98|8.68||||||7.96|7.39|7.19|7.07|6.95|6.73|6.76|6.8|6.58|||6.7|6.65|6.68|6.75|6.8|6.88|6.89|6.93|6.9|6.9|6.94|6.74|6.7|6.62|6.61|6.6|6.68|6.66|6.82|6.88|6.99|7.04|7|7.1|7.11|7.12|7.1|7.05|7.06|7.12|7.12|7.16|7.09|6.96|6.99|7|6.86|6.86|7.06|7.06|7.07|7.12|7.11|6.87|6.8|6.72|6.75|6.68|6.66|6.7|6.68|6.82|6.83|6.77|6.7|6.6|6.48|6.38|6.25|6.25|6.23|6.22|6.36|6.53|6.61|6.69|6.87|7.12|7.05||7.03|7.25|7.45|7.48|7.66|7.59|7.69|7.76|7.79|7.89|7.92|7.96|7.98|7.99|7.96|7.78|7.77|7.74|7.78|7.65|7.68|7.62|7.52|7.42|7.38||||7.28|7.17|7.04|7.04|7.04|6.92|6.81|6.77|6.8|6.74|6.74|7|7.19|7.26|7.46|7.41|7.5|||7.44|7.4|7.3|7.17|7.17|7.2|7.22|7.25|7.46|7.49|7.29|7.26|7.11|7.02|7.04|7.13|7.1|7.01|7.03|7.11|7.05|7.05|7.13|7.21|7.18|7.44|7.42|7.31|7.09|7.12|7.24|7.05|7.26|||||||7.28|7|6.78|6.88|7.27|7.28|7.4|7.8|7.92|7.9|7.75|7.53|7.49|7.93|7.97|8.13|8.24|8.34|8.51|8.59|8.47|8.14|8.19|8.36|8.56|8.65|8.7|8.62||8.68|8.6|8.53|8.51|8.5|8.48|8.49|8.62|8.65|8.79|8.78
07646|101114|/equities/lifan-industry|SHANGHAICOMP||7.28|7.43|7.1|7.15|7.1|7.51|7.52|7.14|7.08|7.14|7.44|7.65|7.94|8.96|9.09|9.15|8.54|8.55|8.15|7.69|7.8|7.92|8.48|7.83|7.12|6.61|6.15|5.84|5.43|5.16|4.8|4.84|4.66|4.72|4.7|5.25|5.34|5.03|5.15||||||4.68|4.27|4.1|4.12|4.03|4.01|4.02|4.08|3.98|||4.12|3.96|3.9|3.87|3.94|3.98|3.91|3.82|3.88|4.1|3.95|3.89|3.9|3.97|4.02|3.94|3.98|4.01|4.12|4.11|4.06|4.06|4.04|4.1|4.25|4.23|4.4|4.56|4.28|4.48|4.55|4.66|4.55|4.55|4.66|4.6|4.6|4.7|4.67|4.38|4.41|4.53|4.26|4.3|4.34|4.28|4.15|3.89|3.67|3.44|3.35|3.6|3.78|3.77|3.93|3.95|3.73|3.61|3.37|3.47|3.4|3.32|3.18|3.1|2.87|2.79|2.84|2.86|2.85||2.91|2.92|2.94|2.98|3.08|3.12|3.07|3.11|3.15|3.18|3.2|3.27|3.29|3.3|3.36|3.25|3.23|3.29|3.29|3.27|3.34|3.33|3.33|3.36|3.32||||3.25|3.24|3.16|3.12|3.09|3.09|3.13|3.17|3.18|3.12|3.02|3.17|3.24|3.27|3.22|3.24|3.24|||3.26|3.35|3.3|3.21|3.21|3.25|3.26|3.29|3.31|3.35|3.36|3.37|3.41|3.32|3.35|3.35|3.29|3.21|3.17|3.23|3.22|3.24|3.3|3.32|3.3|3.38|3.47|3.27|3.17|3.15|3.2|3.08|3.16|||||||3.15|2.95|2.81|2.75|2.95|2.98|3.09|3.17|3.3|3.34|3.26|3.22|3.14|3.26|3.28|3.28|3.35|3.41|3.41|3.44|3.43|3.38|3.38|3.38|3.47|3.48|3.52|3.61||3.63|3.64|3.59|3.62|3.63|3.65|3.65|3.68|3.71|3.75|3.79
07647|994604|/equities/lily-group-co-ltd|SHANGHAICOMP||10.4|10.47|10.4|10.9|11.06|10.55|10.74|10.47|9.98|9.98|10.09|10.4|10.3|10.36|10.2|10.12|9.95|9.82|9.81|9.65|9.84|9.86|9.96|10.28|10.26|10.16|9.95|9.94|9.88|9.92|9.81|9.84|9.98|9.75|9.48|9.66|9.95|10.69|11.3||||||10.33|9.43|8.98|8.99|8.69|8.4|8.53|8.57|8.46|||8.7|8.92|9.09|9.36|9.66|10.48|10.38|9.98|9.16|9.18|9.2|8.92|8.83|8.97|9.02|8.9|9.08|9.12|9.3|9.34|9.53|9.48|9.46|9.41|9.51|9.72|9.83|9.41|9.33|9.54|9.73|10|9.85|9.69|9.22|9.16|9.11|9.18|9.39|9.52|9.55|9.37|9.46|9.45|9.66|10.03|9.98|9.78|9.9|9.61|9.68|9.92|9.89|10.12|10.2|9.8|9.85|9.74|9.75|9.99|10.15|10.39|10.46|10.28|10.24|10.33|10.73|10.84|10.77||10.41|10.6|10.9|10.99|11.17|11.18|11.48|12.1|12.94|12.3|12.07|12.18|14|15.2|15.46|15.16|14.59|13.33|12.25|13.6|12.9|11.73|10.66|9.69|8.81||||8.34|8.08|7.74|7.8|7.36|7.5|7.45|7.65|7.99|7.73|7.49|7.8|8.1|8.05|8.4|8.7|8.51|||9.53|8.66|7.89|7.68|7.66|7.64|7.63|7.8|7.97|8.15|7.97|7.96|7.82|7.62|7.63|7.71|7.64|7.59|7.26|7.35|7.26|7.43|7.49|7.38|7.32|7.98|7.85|7.88|7.59|7.72|7.63|7.02|7.03|||||||6.63|6.41|6.6|6.99|7.82|7.65|8.09|8.33|8.62|8.86|8.79|8.37|8.47|9.17|9.25|9.29|9.6|9.73|9.68|9.87|9.75|9.75|9.77|9.78|10.01|9.96|9.96|9.95||9.89|9.93|9.58|9.61|9.66|9.83|9.79|9.87|9.79|9.84|9.88
07648|994582|/equities/linewell-software-co-ltd|SHANGHAICOMP||12.52|13.41|12.3|11.62|11.35|11.62|11.44|11.38|10.94|11.73|12.68|12.1|12.41|12.85|11.96|11.5|11.09|10.7|10.69|10.29|11.06|11.16|11.19|11.53|11.5|11.12|11.09|11.24|11.65|12.43|11.65|10.71|9.89|10.18|9.92|10.19|10.85|11.2|11.37||||||10.35|9.45|9.09|9.19|9.08|9.95|9.14|9.31|8.59|||8.76|8.62|7.93|7.95|7.83|8.05|8.06|8.1|8.06|8.18|8.18|7.98|8.18|8.1|7.77|8.15|7.86|7.65|7.75|7.85|7.85|7.81|7.75|7.72|7.5|7.69|7.71|7.81|7.72|7.9|8.15|8.2|8.01|8|8.4|7.7|7.74|7.53|7.67|7.79|7.65|7.57|7.75|7.65|7.68|7.8|7.78|7.61|7.58|7.59|7.65|7.82|7.97|8.13|7.78|7.93|7.99|7.98|7.68|8.06|8.1|8.41|8.45|8.37|8.38|8.26|8.31|8.35|8.23||8.18|8.45|8.59|8.53|8.78|8.82|8.75|8.76|8.86|9.21|9.34|9.32|9.61|9.23|9.23|9.04|8.99|9|9.04|8.45|8.81|8.76|8.95|9.05|9.09||||9.24|9.66|9.36|9.16|9.13|8.78|8.7|8.79|9.04|8.9|8.91|9.38|9.59|9.65|9.81|9.95|10.01|||10.64|11.17|11.04|11.25|11.66|12.2|11.88|11.93|12.14|11.1|11.05|10.74|10.71|10.59|10.7|10.9|10.56|10.34|10.35|10.67|10.75|10.79|11.07|11.01|10.58|11.15|10.9|10.63|10.34|10|9.84|9.58|9.58|||||||9.13|8.54|8.28|8.75|9.53|9.59|10.12|10.45|10.83|10.94|10.76|10.42|10.34|11|11.23|11.25|11.58|11.69|12.06|11.87|11.89|11.77|11.95|12.12|12.48|12.6|12.65|12.86||12.87|12.64|12.36|12.38|12.58|12.97|13.02|13.26|13.4|13.49|13.69
07649|100462|/equities/lingyuan-steel|SHANGHAICOMP||2.06|2.11|2.06|2.04|2.06|2.06|2.05|2.05|2.03|2.05|2.01|2.08|2.12|2.28|2.18|2.15|2.14|2.08|2.03|2.05|2.12|1.99|1.95|2.02|1.98|1.8|1.75|1.76|1.71|1.71|1.72|1.76|1.78|1.78|1.82|1.86|1.82|1.91|2.09||||||1.9|1.74|1.72|1.79|1.63|1.51|1.48|1.52|1.57|||1.53|1.43|1.42|1.42|1.43|1.44|1.43|1.42|1.43|1.44|1.44|1.42|1.43|1.43|1.43|1.4|1.42|1.43|1.43|1.43|1.48|1.49|1.45|1.44|1.42|1.43|1.44|1.41|1.39|1.39|1.39|1.41|1.38|1.32|1.31|1.31|1.28|1.31|1.34|1.35|1.35|1.34|1.35|1.32|1.31|1.31|1.31|1.29|1.31|1.34|1.35|1.4|1.4|1.42|1.33|1.38|1.49|1.35|1.25|1.29|1.32|1.35|1.36|1.36|1.38|1.39|1.4|1.41|1.42||1.43|1.48|1.51|1.51|1.59|1.61|1.64|1.65|1.67|1.69|1.7|1.73|1.74|1.72|1.76|1.73|1.75|1.69|1.69|1.71|1.72|1.72|1.71|1.75|1.75||||1.75|1.75|1.69|1.68|1.67|1.69|1.72|1.75|1.71|1.7|1.74|1.79|1.81|1.84|1.85|1.86|1.9|||1.9|1.94|1.82|1.75|1.76|1.77|1.77|1.81|1.84|1.85|1.85|1.88|1.83|1.83|1.8|1.8|1.8|1.79|1.79|1.82|1.77|1.79|1.8|1.83|1.81|1.88|1.83|1.83|1.82|1.81|1.84|1.75|1.75|||||||1.69|1.66|1.73|1.79|1.9|1.92|1.99|2.04|2.08|2.09|2.03|1.97|1.93|1.99|2.02|2.02|2.07|2.1|2.13|2.17|2.15|2.15|2.16|2.18|2.21|2.2|2.2|2.19||2.18|2.19|2.17|2.16|2.18|2.21|2.2|2.21|2.24|2.27|2.27
07650|100636|/equities/lingyun-ind|SHANGHAICOMP||10.71|10.03|10|10.14|10.28|10.68|10.49|10.08|9.78|9.7|9.82|10.15|10.14|10.42|10.65|10.36|10.25|10.64|9.99|9.12|8.97|9.08|9.14|9.17|9.16|9.25|9.18|9.28|9.01|8.91|8.96|8.78|8.68|9.06|8.99|9.2|9.53|9.8|10.43||||||9.57|8.78|8.42|8.32|8.1|7.85|7.8|7.85|7.61|||7.63|7.75|7.75|7.81|7.83|7.9|7.92|7.86|7.78|7.93|8.08|7.93|7.75|8.06|8.11|8.04|8.05|8.12|8.32|8.38|8.4|8.51|8.45|8.44|8.46|8.69|8.61|8.68|8.7|8.95|9.17|9.23|9.08|8.69|8.74|8.67|8.53|8.65|8.92|9.01|9.05|9.07|9.22|9.4|9.57|9.72|9.98|9.9|9.81|9.62|9.76|9.83|9.88|10.19|10.15|9.97|10.18|10.19|10.13|10.18|10.24|10.34|10.78|10.84|10.72|10.54|10.6|10.64|10.54||10.64|10.74|11.09|10.95|11.07|11.14|11.3|11.1|11.21|11.19|11.15|11.36|11.68|11.57|11.47|11.35|11.66|11.6|11.68|11.3|11.52|11.6|11.69|11.86|11.97||||11.18|10.29|10.08|9.82|9.73|9.52|9.44|9.47|9.5|9.29|9.23|9.37|9.53|9.59|9.58|9.64|9.72|||9.92|10.25|10.19|9.88|9.79|9.73|9.75|9.97|10.17|10.21|10.28|10.35|10.58|10.66|9.88|9.9|9.75|9.6|9.47|9.87|9.64|9.81|9.43|9.52|9.38|9.64|9.55|9.57|9.23|9.03|9.16|8.49|8.55|||||||8.64|8.49|7.9|8.25|8.81|8.87|9.16|9.38|9.29|9.35|9.13|8.41|8.38|8.69|8.87|9|9.37|9.47|9.56|9.94|9.86|9.94|9.09|9.24|9.34|9.49|9.54|9.65||9.11|8.35|8.09|8.17|8.19|8.19|8.15|8.3|8.35|8.44|8.52
07651|100349|/equities/linhai|SHANGHAICOMP||9.62|9.47|9.46|9.73|9.55|9.9|9.62|9.53|9.38|9.52|9.74|9.92|9.99|10.15|10.12|10|9.82|9.76|9.7|9.49|9.75|9.84|9.92|10.36|9.98|9.8|9.29|9.13|9.06|9.04|8.97|9.05|8.9|8.97|9.04|9.46|10.45|9.9|9.65||||||8.86|8.13|7.9|7.94|7.65|7.58|7.66|7.78|7.65|||7.53|7.53|7.49|7.68|7.65|7.52|7.69|7.09|7.06|7.13|7.06|6.97|6.9|6.85|6.88|6.66|6.81|6.85|6.92|6.96|7.06|7.11|7.21|7.08|7.14|7.15|7.18|7.26|7.27|7.15|7.4|7.46|7.35|8.25|8.25|7.5|6.82|6.37|6.48|6.41|6.43|6.41|6.64|6.78|6.93|7.05|6.78|6.55|6.51|6.65|6.69|6.92|7|7|6.96|7.02|7|6.96|6.79|6.94|7.03|7.18|7.18|7.12|7.08|7.12|7.22|7.14|7.08||7.12|7.2|7.41|7.56|7.84|7.84|7.83|7.84|7.85|7.88|7.95|8.12|8.17|8.2|8.29|8.38|8.51|8.86|8.42|8.48|8.75|8.21|8.21|8.2|8.2||||7.95|7.85|7.62|7.6|7.5|7.39|7.37|7.5|7.64|7.38|7.48|8.06|8.54|8.17|8.34|8.23|8.39|||8.4|8.46|8.45|8.35|8.18|8.12|8.16|8.32|8.54|8.57|8.36|8.34|8.18|8.02|8.13|8.33|7.85|7.68|7.76|7.84|7.63|7.7|7.9|7.78|7.57|8.32|8.19|8.12|7.92|7.45|7.69|7.02|6.94|||||||6.59|6.49|6.76|7.56|8.45|8.4|8.96|9.36|9.74|9.81|9.69|8.99|8.88|9.35|9.45|9.7|9.84|9.91|9.88|10.13|10.03|10.05|10.15|10.26|10.34|10.26|10.44|10.56||10.47|9.97|9.57|9.77|10.1|12.32|11.94|12.3|11.83|13.3|12.3
07652|953923|/equities/lionco-pharmaceutical-group-co-ltd|SHANGHAICOMP||6.26|5.93|5.9|5.88|5.98|6.09|6.17|6.13|6.26|6.23|6.18|6.23|7.15|6.88|6.88|7|6.87|6.6|6.31|6.1|5.68|5.5|5.3|5.32|5.2|4.91|4.79|4.72|4.41|4.45|4.45|4.23|4.36|4.32|4.37|4.37|4.57|4.89|5.32||||||4.87|4.52|4.43|4.55|4.32|4.34|4.3|4.31|4.22|||4.27|4.52|4.38|4.65|4.5|4.68|4.34|4.37|4.38|4.48|4.45|4.4|4.29|4.26|4.27|4.21|4.28|4.29|4.35|4.45|4.51|4.53|4.48|4.55|4.6|4.67|4.63|4.65|4.63|4.65|4.69|4.72|4.68|4.63|4.55|4.53|4.45|4.45|4.55|4.55|4.5|4.52|4.52|4.64|4.6|4.63|4.6|4.71|4.7|4.82|4.83|4.71|4.73|4.76|4.74|4.77|4.83|4.84|4.82|4.82|4.95|5.24|5.07|5.25|5.31|5.46|5.68|5.5|5.02||4.85|4.88|4.94|4.95|4.98|5.12|5.14|5.09|5.05|5.03|5.04|5.04|5.17|5.09|5|4.95|4.99|4.97|5.41|5.1|5.02|4.96|4.84|4.86|4.85||||4.79|4.65|4.35|4.41|4.19|4.15|4.01|3.97|3.85|3.74|3.63|3.87|3.96|4.01|4.05|4.04|4.1|||4.16|4.17|4.17|4.03|4.05|4.08|4.15|4.25|4.33|4.36|4.4|4.45|4.43|4.11|4.43|4.29|4.21|3.85|3.98|4.42|4.19|4.22|3.95|3.88|3.83|4.16|4.02|4.03|3.92|3.76|3.79|3.61|3.44|||||||3.36|3.74|3.54|3.93|4.38|4.41|4.88|4.95|5.11|5.17|5.04|4.84|4.77|5.17|5.21|5.22|5.69|5.54|5.89|5.76|5.63|5.79|5.85|5.74|5.82|5.87|5.88|5.71||5.54|5.45|5.41|5.46|5.54|5.5|5.47|5.56|5.7|5.61|5.6
07653|101024|/equities/liuzhou-steel|SHANGHAICOMP||3.08|3.08|3.01|3.07|2.98|3.07|3.08|3.06|3.04|3.13|3.09|3.18|3.2|3.24|3.26|3.37|3.33|3.27|3.24|3.24|3.3|3.25|3.2|3.43|3.29|3.01|2.93|2.97|2.92|2.97|2.98|3.04|3.06|3.06|3.09|3.1|3.1|3.22|3.49||||||3.21|3|2.96|2.92|2.72|2.54|2.54|2.53|2.48|||2.5|2.52|2.59|2.72|2.68|2.57|2.66|2.79|2.77|2.7|2.63|2.58|2.57|2.59|2.56|2.52|2.55|2.58|2.63|2.64|2.65|2.66|2.68|2.69|2.68|2.71|2.69|2.69|2.69|2.72|2.73|2.75|2.74|2.71|2.7|2.65|2.63|2.65|2.71|2.75|2.72|2.7|2.75|2.74|2.72|2.78|2.64|2.63|2.65|2.7|2.69|2.73|2.72|2.68|2.62|2.57|2.59|2.59|2.55|2.58|2.6|2.63|2.67|2.67|2.7|2.71|2.7|2.72|2.75||2.76|2.8|2.83|2.84|2.91|3.02|3.2|2.94|2.93|2.96|3|3.07|3.08|3.05|3.09|3.1|3.06|2.96|2.94|2.96|2.97|2.98|2.97|2.99|2.98||||3.02|3.03|2.86|2.81|2.78|2.81|2.83|2.86|2.83|2.8|2.84|2.93|2.97|3.01|3|3|3.05|||3.02|3.03|2.94|2.86|2.9|2.94|2.97|2.99|3.06|3.06|3.05|3.08|3.06|3.07|3.11|3.05|3.02|3|2.99|3.03|2.96|2.96|2.98|2.99|2.98|3.1|3.02|3.02|3|2.98|2.99|2.94|2.94|||||||2.79|2.76|2.76|2.79|2.93|2.94|3.02|3.09|3.18|3.17|3.07|2.94|2.89|2.97|3|3.02|3.14|3.13|3.16|3.19|3.18|3.2|3.21|3.24|3.29|3.25|3.23|3.21||3.18|3.18|3.12|3.14|3.16|3.19|3.16|3.21|3.22|3.28|3.32
07654|100457|/equities/liangmianzhen|SHANGHAICOMP||6.47|6.06|5.88|5.87|5.34|5.04|5.05|4.96|4.87|4.93|4.96|5.05|5.08|5.17|5.1|5.28|5.21|5.2|4.91|4.93|4.95|4.94|4.98|4.91|4.88|4.69|4.63|4.62|4.56|4.49|4.47|4.47|4.48|4.54|4.52|4.55|4.6|4.88|5.08||||||4.66|4.32|4.17|4.14|4.01|3.91|4|4.07|3.79|||3.9|3.8|3.79|3.82|3.81|3.82|3.79|3.77|3.78|3.79|3.79|3.71|3.71|3.67|3.65|3.62|3.72|3.7|3.75|3.78|3.8|3.82|3.82|3.81|3.88|4.1|3.93|3.91|3.89|3.94|3.93|3.92|3.91|3.81|3.71|3.7|3.63|3.63|3.73|3.7|3.67|3.68|3.72|3.73|3.78|3.8|3.74|3.68|3.68|3.77|3.77|3.83|3.88|3.82|3.73|3.74|3.79|3.77|3.71|3.79|3.83|3.86|3.89|3.89|3.92|3.93|4.03|4.01|3.97||3.97|3.98|4.06|4.15|4.29|4.33|4.39|4.44|4.47|4.48|4.52|4.58|4.66|4.67|4.71|4.7|4.72|4.72|4.68|4.67|4.77|4.74|4.69|4.68|4.62||||4.54|4.49|4.4|4.45|4.35|4.33|4.29|4.34|4.4|4.37|4.48|4.79|4.9|4.85|4.92|4.94|5.15|||4.96|4.94|4.91|4.82|4.82|4.83|4.86|4.92|4.99|5.01|4.95|4.94|4.91|5.08|4.76|4.8|4.77|4.65|4.59|4.64|4.6|4.6|4.68|4.7|4.66|5.07|4.94|4.88|4.72|4.65|4.65|4.4|4.44|||||||4.22|4.13|4.23|4.49|4.82|4.85|5.2|5.52|5.66|5.72|5.6|5.49|5.36|5.68|5.88|5.88|6.15|6.2|6.35|6.06|5.98|5.93|5.93|5.88|5.97|6|6.01|6||5.88|5.88|5.88|5.74|5.78|5.88|5.9|6.08|6.35|6.66|6.93
07655|101167|/equities/loncin-motor|SHANGHAICOMP||8.13|8.33|8.46|8.32|8.28|8.25|7.99|7.95|8.04|8.21|8.48|8.77|8.68|8.66|8.59|8.26|8.2|8.38|8.26|8.2|8.4|8.38|8.74|8.97|8.35|8.28|8.34|8.46|8.27|8.41|8.26|7.98|7.93|8.01|8.13|8.07|8.42|8.62|8.7||||||8.05|7.51|7.2|7.35|7.15|7.11|7.06|7.16|7.08|||6.95|7.24|6.87|6.76|6.84|6.94|6.92|6.85|6.79|7.09|7.08|6.66|6.67|6.39|6.36|6.47|6.47|6.42|6.14|6.19|6.01|6.06|6.3|6.25|6.36|6.6|6.51|6.58|6.75|6.81|7|6.8|6.68|6.63|6.15|5.98|5.9|5.89|6.02|6.1|6.18|6.18|6.38|6.56|6.69|6.72|6.5|6.48|6.4|6.44|6.49|6.78|7.05|6.78|6.85|6.85|6.95|6.98|6.95|7.1|7.14|7.23|7.35|7.23|7.33|7.2|7.18|7.15|7.12||7.36|7.2|7.29|7.33|7.48|7.36|7.36|7.4|7.5|7.1|7.2|7.18|7.38|7.64|7.72|7.85|7.97|8.2|8.41|8.1|8.2|7.46|7.19|7.09|7.05||||6.55|6.71|6.63|6.54|6.59|6.63|6.61|6.51|6.47|6.36|6.39|6.47|6.51|6.5|6.46|6.54|6.52|||6.68|6.82|6.67|6.27|6.28|6.2|6.23|6.35|6.42|6.43|6.43|6.15|6.19|5.86|5.81|5.92|5.61|5.37|5.34|5.4|5.35|5.19|5.25|5.35|5.2|5.36|5.09|5.02|4.96|4.8|4.89|4.68|4.68|||||||4.69|4.6|4.37|4.33|4.68|4.72|4.81|4.93|5|5.04|4.97|4.82|4.74|4.93|5|5.05|5.18|5.21|5.12|5.12|5.13|5.12|5.09|5.16|5.25|5.27|5.3|5.3||5.2|5.15|5.12|5.17|5.18|5.2|5.21|5.37|5.35|5.39|5.41
07656|100656|/equities/long-yuan|SHANGHAICOMP||3.95|3.89|3.85|3.95|4.02|4.2|4.22|4.16|4.12|4.26|4.29|4.28|4.4|4.59|4.48|4.54|4.57|4.57|4.3|3.94|3.92|3.86|3.94|4.3|4.31|4|4.05|4.1|3.93|3.58|3.29|3.33|3.33|3.3|3.37|3.36|3.27|3.34|3.61||||||3.28|3.02|2.88|2.82|2.64|2.56|2.57|2.55|2.48|||2.49|2.49|2.47|2.5|2.53|2.54|2.53|2.52|2.55|2.59|2.59|2.5|2.57|2.65|2.57|2.53|2.57|2.63|2.73|2.62|2.61|2.63|2.65|2.59|2.65|2.69|2.63|2.62|2.66|2.72|2.77|2.78|2.71|2.68|2.57|2.52|2.51|2.52|2.57|2.51|2.48|2.5|2.5|2.46|2.51|2.57|2.5|2.48|2.49|2.6|2.61|2.69|2.73|2.75|2.8|2.89|2.81|2.82|2.92|3.1|2.82|2.89|2.71|2.5|2.41|2.43|2.42|2.43|2.45||2.47|2.47|2.61|2.51|2.58|2.55|2.57|2.66|2.66|2.72|2.77|2.85|2.94|2.85|2.92|2.85|2.76|2.68|2.65|2.64|2.72|2.74|2.76|2.76|2.75||||2.7|2.7|2.52|2.5|2.49|2.49|2.51|2.52|2.58|2.59|2.56|2.68|2.75|2.78|2.82|2.84|2.9|||2.94|2.96|2.92|2.91|2.91|2.94|2.97|3.01|3.08|3.09|3.07|3.03|2.99|2.94|2.95|3|3|2.98|2.85|2.89|2.88|2.93|3.02|3.06|3|3.21|3.1|3.05|2.98|2.95|3.01|2.83|2.9|||||||2.72|2.55|2.58|2.83|3|3.3|3.44|3.51|3.7|3.73|3.71|3.6|3.55|3.89|3.83|3.7|3.76|3.77|3.8|3.83|3.82|3.84|3.88|3.86|3.85|3.85|3.92|3.92||4.03|4.08|4.1|4.15|4.37|4.19|4.23|4.35|4.38|4.45|4.59
07657|100948|/equities/longjian|SHANGHAICOMP||3.97|3.94|3.84|3.82|3.79|3.87|3.87|3.87|3.91|3.96|3.99|3.92|3.97|4.03|4.06|4.26|4.18|4.07|3.88|3.88|3.88|3.88|3.82|3.91|3.82|3.67|3.6|3.65|3.62|3.52|3.52|3.65|3.64|3.64|3.59|3.54|3.55|3.62|3.93||||||3.63|3.33|3.25|3.2|3.12|3.05|3.06|3.06|3|||3.06|3.06|3.06|3.09|3.08|3.13|3.12|3.12|3.1|3.14|3.1|3.05|3.11|3.12|3.1|3.15|3.04|3.05|3.11|3.11|3.12|3.13|3.16|3.08|3.12|3.17|3.12|3.14|3.16|3.22|3.23|3.27|3.28|3.21|3.17|3.14|3.11|3.15|3.25|3.17|3.17|3.36|3.11|3.1|3.14|3.16|3.1|3.06|3.06|3.07|3.11|3.17|3.19|3.2|3.16|3.11|3.11|3.12|3.12|3.16|3.2|3.25|3.26|3.22|3.25|3.28|3.31|3.31|3.3||3.32|3.37|3.43|3.49|3.63|3.63|3.6|3.62|3.64|3.74|3.94|3.69|3.73|3.81|3.98|3.94|4.03|4.05|4.06|4.04|4.07|4.09|4.15|4.12|4.23||||3.99|3.99|3.82|3.74|3.68|3.65|3.62|3.62|3.67|3.66|3.66|3.79|3.83|3.85|3.92|3.97|3.97|||3.93|3.97|3.95|3.87|3.75|3.81|3.91|4.05|3.97|3.9|3.91|3.9|3.9|3.86|3.88|3.88|3.89|3.82|3.7|3.74|3.75|3.85|3.84|3.93|3.7|3.88|3.8|3.8|3.77|3.73|3.96|3.64|3.63|||||||3.5|3.37|3.4|3.48|3.76|3.77|3.97|4.08|4.19|4.34|4.14|4.03|4.02|4.25|4.25|4.35|4.61|4.44|4.52|4.58|4.6|4.84|4.86|4.67|4.52|4.45|4.27|4.33||4.29|4.3|4.38|4.5|4.27|4.41|4.4|4.53|4.68|4.9|4.56
07658|101153|/equities/lonyer-fuels|SHANGHAICOMP||5.27|5.37|5.19|5.49|5.47|5.58|5.44|5.41|5.36|5.47|5.82|5.54|5.35|5.45|5.49|5.5|5.44|5.29|5.13|5.03|4.89|5.28|5.27|5.6|5.74|5.47|5.28|5.33|5.35|5.64|5.37|5.11|4.87|4.73|4.53|4.56|4.42|4.57|4.75||||||4.52|4.35|4.29|4.23|4.2|4.07|4.05|3.87|3.84|||4.05|4.26|4.14|4.1|4.16|4.27|4.37|4.24|4.47|4.9|4.82|4.83|5.02|5.19|4.94|4.83|4.9|4.99|5.06|4.89|4.81|4.8|4.83|5.09|5.03|4.84|4.66|4.65|4.54|4.71|4.88|4.75|4.73|4.83|4.82|4.8|4.73|4.94|5.13|4.98|5.04|5.14|5.19|5.31|5.49|5.37|5.18|5.29|5.15|5.1|5.7|5.43|5.17|4.99|4.8|4.72|4.53|4.33|4.29|4.35|4.44|4.66|4.48|4.27|4.15|4.12|4.17|4.06|3.89||3.73|3.75|3.96|3.97|4.18|4.34|4.25|4.12|4.33|4.57|4.38|4.61|4.85|5.1|5.37|5.65|5.95|6.26|6.59|6.94|7.3|7.68|8.08|8.5|8.95|||||9.48|9.42|9.18|9.08|8.65|8.8|9.12|8.96|8.85|9.01|10.03|10.3|10.16|10.53|10.82|11.13|||11.59|12|12.29|12.54|11.75|11.49|12.69|11.54|10.5|10.1|10.13|10.33|9.85|9.69|9.71|9.63|9.59|9.4|9.4|9.45|9.48|9.74|9.61|9.33|9.22|9.79|9.58|9.42|9.14|8.73|8.64|8.28|8.08|||||||7.5|7.35|7.55|8.28|9.02|9.04|9.6|9.96|10.62|10.79|10.51|10.3|9.78|10.21|10.49|10.66|10.1|10.19|10.35|10.7|10.64|10.72|10.86|11.45|12.65|13.18|13.47|14.15||14.23|14.53|13.21|12.87|12.96|13.47|13.49|13.17|13.18|12.19|11.44
07659|100421|/equities/lotus-gourmet|SHANGHAICOMP||5.43|5.44|5.06|5.05|5.03|5.34|4.95|5.02|5|5.47|5.2|4.9|4.91|4.95|4.95|4.82|4.8|4.78|4.74|4.75|4.85|4.87|4.59|4.7|4.74|4.68|4.48|4.4|4.55|4.49|4.4|4.34|4.36|4.49|4.13|4.12|3.96|4.06|4.28||||||3.89|3.57|3.41|3.41|3.23|3.16|3.12|3.12|3.05|||3.11|3.18|3.19|3.21|3.22|3.25|3.27|3.26|3.29|3.31|3.31|3.17|3.08|3.08|3.11|3.09|3.15|3.17|3.2|3.24|3.27|3.31|3.27|3.28|3.32|3.4|3.4|3.38|3.38|3.42|3.45|3.44|3.43|3.23|3.2|3.23|3.19|3.31|3.41|3.45|3.49|3.46|3.51|3.56|3.56|3.61|3.61|3.5|3.6|3.49|3.5|3.55|3.59|3.53|3.48|3.5|3.55|3.54|3.42|3.48|3.52|3.65|3.75|3.74|3.71|3.72|3.77|3.77|3.71||3.71|3.83|3.9|3.88|3.97|4.04|4.1|4.1|4.08|4.04|4.07|4.13|4.14|4.22|4.22|4.16|4.18|4.22|4.25|4.26|4.39|4.42|4.47|4.58|4.56||||4.52|4.42|4.38|4.26|4.25|4.18|4.17|4.25|4.28|4.24|4.11|4.29|4.44|4.46|4.58|4.75|4.53|||4.64|4.84|4.84|4.8|4.83|4.99|5.2|5.24|5.18|5.19|5.23|5.3|5.37|5.17|4.94|4.93|4.88|4.73|4.7|4.79|4.93|4.92|4.95|4.73|4.63|5.05|4.97|4.87|4.65|4.52|4.55|4.35|4.26|||||||4.1|3.93|3.77|3.95|4.24|4.31|4.35|4.59|4.69|4.86|4.86|4.87|5.08|5.35|5.12|5.06|5.59|5.78|5.98|5.88|5.88|5.79|5.77|5.81|6.1|6.35|6.5|6.14||6.2|6.04|5.73|5.3|5.39|5.15|5.14|5.29|5.2|5.28|5.34
07660|100382|/equities/lucky-film|SHANGHAICOMP||7.97|8.35|8.21|7.57|7.9|7.59|7|6.81|6.69|6.96|7.29|8.05|7.69|7.25|7.19|7.03|6.86|6.79|6.69|6.6|6.95|7.03|7.03|7.33|7.53|6.91|6.66|6.53|6.54|6.5|6.3|6.41|6.34|6.39|6.27|6.22|6.31|6.54|6.9||||||6.34|5.86|5.71|5.66|5.56|5.37|5.29|5.22|5.22|||5.25|5.28|5.33|5.45|5.45|5.78|5.62|5.48|5.1|4.98|5|4.8|4.79|4.79|4.78|4.72|4.91|4.8|4.86|4.92|4.98|5|5.05|4.98|5.11|5.13|5.26|5.33|5.13|5.21|5.37|5.19|5.08|5.08|5.15|5.6|5.27|4.79|4.49|4.47|4.43|4.45|4.46|4.47|4.65|4.64|4.59|4.62|4.71|4.86|4.89|5.03|5.06|5.06|4.96|4.98|5.06|5.03|4.9|4.98|5.06|5.18|5.19|5.19|5.18|5.22|5.28|5.26|5.2||5.21|5.28|5.4|5.38|5.79|5.85|5.78|5.78|5.79|5.8|5.87|5.97|5.99|6.1|6.11|6.09|6.1|6.01|6.07|6.13|6.28|6.19|6.21|6.18|6.1||||6.04|6.01|5.76|5.67|5.63|5.55|5.52|5.61|5.68|5.68|5.74|6.24|6.32|6.43|6.47|6.43|6.44|||6.53|6.57|6.68|6.37|6.44|6.22|6.24|6.38|6.43|6.45|6.4|6.39|6.36|6.3|6.32|6.34|6.25|6.35|6.02|6.1|6.06|6.02|6.08|6.13|6.03|6.48|6.35|6.28|6.14|5.89|6|5.61|5.64|||||||5.32|5.24|5.37|5.78|6.29|6.43|6.83|7.05|7.33|7.39|7.21|6.93|6.76|7.3|7.41|7.48|7.67|7.73|7.78|7.82|7.81|7.77|7.79|7.83|8|8.02|8.13|8.17||8.13|7.98|7.79|7.78|7.89|7.97|7.95|7.96|7.89|8.03|8.1
07661|100400|/equities/luenmei-group|SHANGHAICOMP||6.49|6.41|6.23|6.35|6.26|6.17|6.1|6.11|6.05|6.06|6|6.06|6.13|6.18|6.15|6.19|6.13|6.07|6.02|5.93|5.99|6.03|6.02|6.12|6.09|5.97|5.95|5.97|5.95|5.76|5.81|5.78|5.78|5.71|5.74|5.78|5.79|6.02|6.51||||||5.99|5.55|5.37|5.39|5.28|5.21|5.2|5.19|5.11|||5.12|5.13|5.11|5.07|5.09|5.09|5.19|5.27|5.27|5.31|5.42|5.62|5.56|5.6|5.54|5.57|5.61|5.65|5.78|5.79|5.75|5.77|5.76|5.76|5.73|5.73|5.7|5.71|5.57|5.5|5.51|5.52|5.46|5.34|5.34|5.33|5.24|5.14|5.17|5.3|5.24|5.23|5.24|5.34|5.35|5.34|5.22|5.23|5.25|5.29|5.31|5.4|5.38|5.38|5.35|5.26|5.27|5.26|5.16|5.22|5.26|5.22|5.29|5.31|5.5|5.55|5.61|5.69|5.82||5.77|5.68|5.81|5.81|6.05|6.08|6.17|6.21|6.2|6.25|6.27|6.22|6.29|6.36|6.38|6.29|6.31|6.43|6.44|6.42|6.45|6.42|6.19|6.22|6.21||||5.99|6.02|6.03|5.95|5.98|6|6.12|6.1|6.05|6.07|6.2|6.19|6.08|6.11|5.94|5.95|5.9|||5.82|5.84|5.78|5.71|5.69|5.69|5.66|5.76|5.79|5.86|5.89|6|5.96|5.93|5.95|5.99|5.89|5.89|5.8|5.81|5.87|5.68|5.88|6.12|6.18|5.91|5.78|5.83|5.9|5.93|5.98|5.97|6.29|||||||6.56|5.96|5.5|5.2|5.46|5.63|5.87|5.92|5.9|5.86|5.66|5.41|5.42|5.53|5.59|5.7|5.82|5.88|5.95|5.95|5.89|5.87|5.86|5.94|6.02|6|5.91|5.85||5.69|5.7|5.66|5.71|5.71|5.79|5.82|5.8|5.79|5.87|6.05
07662|100970|/equities/luoyang-glass|SHANGHAICOMP||10.64|10.77|10.4|10.59|10.28|10.4|10.48|10.4|10.34|10.38|10.55|10.76|10.82|11.05|10.98|10.95|10.68|10.65|10.49|10.45|10.9|11.03|11.19|11.59|11.61|11.41|10.71|10.8|10.13|10.14|9.88|9.97|9.97|10.17|10.15|10.23|10.49|11.15|11.64||||||10.59|9.68|9.12|9.02|8.65|8.5|8.6|8.74|8.67|||8.93|9.18|9.23|9.08|9.16|9.64|9.95|9.91|9.06|8.48|8.49|8.44|8.27|8.36|8.5|8.27|8.42|8.48|8.6|8.73|8.85|8.89|8.99|8.95|9.01|9.15|9.14|9.01|9.07|9.04|9.05|9.12|9.05|8.78|8.86|8.92|9.04|8.6|8.9|8.98|8.9|8.86|9.03|8.88|9.13|9.27|9.13|8.93|8.93|9.12|9.21|9.52|9.6|9.6|9.6|9.62|9.63|9.65|9.6|9.87|10.14|10.34|10.38|10.38|10.51|10.62|10.74|10.88|10.86||10.87|11.16|11.23|11.26|11.46|11.87|12.15|12.26|12.42|12.48|12.82|12.97|13.28|13.06|13.28|12.28|11.32|11.19|11.27|11.19|11.42|11.49|11.29|11.45|11.58||||11.87|12.2|11.69|11.6|11.49|11.55|11.58|11.65|11.8|11.6|11.57|12.04|12.22|12.34|12.48|12.5|12.6|||12.77|12.77|12.69|12.33|11.98|12.16|12.18|12.32|12.59|12.77|12.73|12.98|12.9|12.94|12.99|13.1|13.12|13.47|13.02|12.38|12.5|12.28|12.56|12.54|12.4|12.92|12.55|12.56|12.31|12.37|12.35|12.2|12.47|||||||12.2|11.48|11.07|10.95|11.67|11.98|12.39|12.92|13.66|13.93|13.38|12.92|12.88|13.86|14.28|13.98|14.18|14.35|14.08|14.1|13.72|13.73|13.69|13.79|14.09|14|14.04|14.06||14.05|13.91|13.15|13.22|13.34|13.52|13.43|13.32|13.35|13.41|13.48
07663|100452|/equities/lushang-proper|SHANGHAICOMP||7.16|7.06|6.95|6.91|6.89|7.21|7.13|7|6.96|7.02|7.1|7.21|7.34|7.43|7.26|7.46|7.34|7.09|7|6.82|6.92|6.93|7.06|7.36|7.36|7.25|7.19|7.12|7.01|7.03|7.13|7.11|7.14|7.28|7.3|7.22|7.54|7.85|8.5||||||7.8|7.19|6.92|6.75|6.45|6.25|6.21|6.23|5.95|||6.03|6.12|6.11|6.13|6.2|6.25|6.25|6.27|6.26|6.32|6.42|6.14|6.09|6.13|6.3|6.15|6.27|6.29|6.44|6.47|6.54|6.56|6.58|6.59|6.66|6.79|6.62|6.54|6.56|6.6|6.48|6.51|6.44|6.27|6.27|6.37|6.27|6.26|6.46|6.49|6.5|6.48|6.44|6.48|6.56|6.61|6.52|6.45|6.4|6.62|6.75|7|7.07|7.12|7.09|7.2|7.25|7.25|7.12|7.27|7.41|7.54|7.69|7.7|7.75|7.73|7.82|7.76|7.73||7.81|7.86|7.92|7.89|8.02|8.07|8.02|8.06|8.12|8.12|8.26|8.54|9.39|8.72|8.79|8.69|8.56|8.64|8.75|8.88|9|8.94|9.04|9.2|8.68||||8.36|8.45|8.15|8.07|8.08|8.09|7.9|7.93|8.09|8.07|8|8.07|8.14|8.19|8.25|8.33|8.18|||8.41|8.53|8.69|8.78|8.93|9.22|9.37|9.46|9.64|9.73|9.79|9.78|9.7|9.46|9.58|9.5|9.53|9.4|9.48|9.34|9.01|9.14|9.14|9.23|9.18|9.41|9.1|9.09|8.81|8.66|8.69|8.16|8.32|||||||8.25|8.09|7.35|7.17|7.73|7.74|7.82|8.22|8.63|8.74|8.56|8.49|8.2|8.94|9.09|9.01|9.42|9.63|9.64|9.82|9.96|9.7|9.28|9.26|9.38|9.35|9.52|9.68||9.67|9.61|9.26|9.34|9.46|9.69|9.59|9.66|9.89|10.24|9.87
07664|100891|/equities/luxin-venture|SHANGHAICOMP||13.72|13.75|13.22|13.22|13.1|13.58|13.67|13.63|13.58|13.65|14.24|14.58|14.64|15.28|15.37|15.75|16|15.09|15.09|14.39|14.64|15.15|14.02|14.7|14.99|14.39|13.15|13.15|12.93|13.02|13.08|12.79|12.83|13.24|13.39|13.34|14.07|15.19|14.66||||||13.33|12.3|11.63|11.87|10.88|10.2|10.32|10.36|10.36|||10.24|10.1|10.09|10.06|10.14|10.24|10.3|10.41|10.51|10.45|9.8|9.44|9.2|9.13|9.21|9.12|9.25|9.25|9.49|9.48|9.58|9.64|9.51|9.47|9.5|9.76|9.56|9.54|9.59|9.65|9.7|9.82|9.83|9.42|9.4|9.37|9.15|9.17|9.32|9.32|9.21|9.15|9.14|9.15|9.32|9.34|9.32|9.13|9.15|9.29|9.29|9.42|9.47|9.49|9.42|9.54|9.78|9.4|9.37|9.49|10|10.54|9.84|9.81|9.64|9.68|9.7|10.06|10.79||10.93|10.79|10.74|10.7|10.79|10.73|10.6|11.15|11.04|10.73|10.78|10.95|10.99|11.09|11.33|11.3|11.61|12.48|12.06|11.97|11.89|11.78|11.68|11.78|11.89||||11.78|12.5|11.62|10.88|10.78|10.87|11.01|11.08|11.12|11.08|10.92|11.19|11.3|11.36|11.37|11.28|11.43|||11.5|11.7|11.47|11.33|11.09|11.11|11.16|11.42|11.67|11.73|11.64|11.89|11.68|11.55|11.55|11.66|11.6|11.44|11.35|11.38|11.4|11.39|11.59|11.73|11.47|11.8|11.53|12.63|11.55|10.59|10.76|10.55|10.8|||||||10.69|10.3|9.86|9.53|10.13|10.29|10.64|11|11.53|11.74|11.46|11.38|10.77|10.67|10.85|11.06|11.66|11.1|11.19|11.39|11.4|11.3|11.38|11.54|11.65|11.64|11.67|11.77||11.62|11.49|11.24|11.49|11.5|11.73|11.75|11.99|12.08|12.25|12.23
07665|100892|/equities/luyin-invest|SHANGHAICOMP||6.2|6.15|6.06|6.15|6.05|6.12|6.09|6.11|5.99|6.04|6.18|6.19|6.19|6.28|6.38|6.41|6.36|6.28|6.18|6.12|6.18|6.17|6.16|6.28|5.96|5.96|5.8|5.73|5.58|5.64|5.66|5.75|5.76|5.91|6.06|5.86|5.89|5.88|6.28||||||5.78|5.33|5.23|5.21|5.13|4.9|4.85|4.85|4.72|||4.69|4.73|4.74|4.75|4.7|4.73|4.74|4.77|4.8|4.85|4.86|4.8|4.78|4.78|4.85|4.93|4.55|4.59|4.71|4.75|4.79|4.81|4.8|4.82|4.81|4.86|4.79|4.8|4.82|4.81|4.84|4.83|4.78|4.64|4.6|4.55|4.5|4.47|4.53|4.52|4.53|4.54|4.55|4.52|4.57|4.64|4.61|4.5|4.53|4.66|4.67|4.8|4.84|4.82|4.78|4.8|4.76|4.68|4.58|4.64|4.69|4.85|4.8|4.79|4.77|4.83|4.83|4.83|4.84||4.88|4.95|4.95|5.03|5.22|5.25|5.3|5.34|5.4|5.37|5.36|5.36|5.42|5.47|5.47|5.45|5.42|5.38|5.4|5.42|5.44|5.41|5.37|5.34|5.33||||5.22|5.19|4.89|4.94|4.85|4.78|4.98|5.16|5.14|5.08|5.1|5.42|5.6|5.66|5.57|5.56|5.58|||5.55|5.54|5.46|5.4|5.31|5.33|5.34|5.43|5.52|5.56|5.58|5.48|5.42|5.38|5.37|5.43|5.43|5.28|5.26|5.29|5.24|5.2|5.27|5.26|5.14|5.47|5.37|5.37|5.15|5.08|5.13|4.95|5.05|||||||4.77|4.5|4.59|4.86|5.27|5.35|5.68|5.88|6.1|6.08|6.01|5.73|5.51|5.84|5.96|6.08|6.27|6.25|6.22|6.25|6.17|6.16|6.18|6.21|6.32|6.33|6.3|6.26||6.18|6.14|6|6.01|6.05|6.15|6.13|6.12|6.12|6.24|6.29
07666|100911|/equities/maanshan-iron-ss|SHANGHAICOMP||2.39|2.39|2.37|2.37|2.37|2.41|2.4|2.39|2.42|2.43|2.33|2.39|2.43|2.44|2.5|2.53|2.51|2.43|2.41|2.39|2.43|2.35|2.36|2.46|2.4|2.25|2.23|2.24|2.21|2.24|2.25|2.24|2.25|2.26|2.27|2.29|2.32|2.37|2.62||||||2.4|2.25|2.17|2.1|1.97|1.85|1.85|1.85|1.81|||1.84|1.81|1.8|1.81|1.81|1.84|1.84|1.84|1.88|1.9|1.91|1.87|1.87|1.89|1.89|1.85|1.88|1.89|1.92|1.94|1.97|1.98|1.98|1.99|2|2.01|2|1.99|2.01|2.04|2.04|2.06|2.04|1.97|1.94|1.94|1.92|1.93|1.96|1.98|1.99|2|2.02|2.02|2.03|2.04|2.04|2.03|2.03|2.06|2.07|2.1|2.1|2.08|2.05|2.06|2.07|2.07|2.06|2.07|2.1|2.13|2.14|2.14|2.14|2.15|2.15|2.16|2.19||2.19|2.18|2.23|2.24|2.3|2.32|2.34|2.33|2.33|2.34|2.35|2.39|2.41|2.38|2.43|2.41|2.38|2.35|2.36|2.38|2.39|2.39|2.38|2.4|2.42||||2.45|2.47|2.42|2.39|2.4|2.47|2.56|2.55|2.54|2.46|2.5|2.52|2.54|2.56|2.57|2.56|2.6|||2.59|2.55|2.5|2.44|2.45|2.46|2.48|2.51|2.53|2.55|2.56|2.61|2.59|2.58|2.59|2.57|2.6|2.63|2.66|2.67|2.6|2.59|2.64|2.66|2.68|2.71|2.67|2.72|2.74|2.74|2.77|2.76|2.83|||||||2.8|2.74|2.54|2.55|2.64|2.66|2.74|2.79|2.81|2.8|2.74|2.63|2.54|2.63|2.69|2.73|2.8|2.82|2.82|2.81|2.8|2.8|2.8|2.81|2.85|2.84|2.82|2.8||2.74|2.7|2.69|2.71|2.69|2.68|2.67|2.73|2.7|2.74|2.72
07667|100928|/equities/chengshang-gro|SHANGHAICOMP||3.44|3.42|3.31|3.25|3.2|3.27|3.26|3.24|3.19|3.27|3.16|3.23|3.33|3.34|3.3|3.42|3.37|3.24|3.2|3.12|3.21|3.21|3.19|3.18|3.13|3.04|2.99|3|2.96|2.92|2.95|3.02|3.07|2.99|2.97|3.01|3|3.13|3.4||||||3.11|2.91|2.82|2.76|2.61|2.51|2.51|2.5|2.45|||2.5|2.52|2.63|2.74|2.92|2.66|2.43|2.42|2.45|2.51|2.53|2.42|2.54|2.43|2.44|2.39|2.43|2.46|2.49|2.49|2.48|2.48|2.46|2.47|2.52|2.63|2.67|2.65|2.59|2.52|2.44|2.44|2.43|2.38|2.33|2.29|2.29|2.31|2.35|2.31|2.33|2.33|2.35|2.33|2.38|2.47|2.39|2.3|2.34|2.42|2.44|2.51|2.59|2.5|2.44|2.43|2.49|2.48|2.45|2.45|2.51|2.56|2.59|2.6|2.62|2.63|2.68|2.68|2.62||2.65|2.69|2.78|2.78|2.9|2.9|2.92|2.96|2.97|2.99|3.02|3.12|3.15|3.11|3.12|3.09|3.08|3.02|2.99|2.97|3.03|3.02|3.02|3.06|3.07||||3|2.98|2.8|2.75|2.77|2.79|2.79|2.87|2.94|2.99|3.03|3.53|3.82|3.58|3.69|3.78|3.68|||3.43|3.41|3.38|3.29|3.28|3.31|3.33|3.43|3.51|3.45|3.4|3.39|3.36|3.34|3.58|3.46|3.42|3.26|3.22|3.28|3.17|3.18|3.23|3.28|3.26|3.5|3.43|3.4|3.29|3.15|3.15|2.99|2.96|||||||2.77|2.91|3.05|3.36|3.59|3.63|3.88|4.09|4.23|4.3|4.27|4.32|4.1|4.71|4.8|4.59|4.92|5.76|5.24|4.76|4.33|3.96|3.9|3.81|3.86|3.85|3.81|3.76||3.68|3.73|3.73|3.75|3.79|3.89|3.88|3.88|3.91|3.97|3.99
07668|100546|/equities/markor-furn|SHANGHAICOMP||2.09|2.05|1.97|2|1.97|2.02|2.01|2.01|1.98|2.06|2.02|2.1|2.12|2.2|2.17|2.3|2.27|2.21|2.17|2.15|1.98|1.97|1.8|1.84|1.85|1.76|1.71|1.77|1.68|1.58|1.58|1.62|1.63|1.62|1.64|1.65|1.67|1.84|2.05||||||1.86|1.69|1.54|1.45|1.38|1.28|1.3|1.33|1.34|||1.35|1.37|1.35|1.38|1.38|1.43|1.5|1.4|1.4|1.41|1.43|1.34|1.36|1.38|1.38|1.36|1.41|1.43|1.49|1.49|1.54|1.55|1.54|1.54|1.59|1.6|1.6|1.57|1.6|1.64|1.67|1.6|1.58|1.56|1.56|1.48|1.56|1.68|1.75|1.78|1.82|1.95|1.99|1.99|2.01|2.06|2.04|2.04|2.07|2.05|2.2|2.1|2.11|2.15|2.11|2.18|2.09|2.11|2.09|2.23|2.35|2.29|2.22|2.19|2.05|2.08|2.12|2.22|2.25||2.29|2.3|2.38|2.38|2.43|2.43|2.35|2.37|2.38|2.3|2.28|2.32|2.48|2.36|2.45|2.52|2.52|2.33|2.33|2.35|2.38|2.38|2.38|2.42|2.44||||2.45|2.43|2.26|2.3|2.27|2.26|2.29|2.36|2.43|2.4|2.48|2.66|2.65|2.68|2.74|2.72|2.74|||2.78|2.75|2.75|2.58|2.61|2.49|2.46|2.44|2.45|2.5|2.49|2.48|2.5|2.5|2.48|2.49|2.54|2.4|2.37|2.44|2.39|2.43|2.49|2.49|2.51|2.5|2.5|2.46|2.36|2.28|2.4|2.19|2.23|||||||2.28|2.41|2.46|2.45|2.52|2.5|2.62|2.58|2.68|2.71|2.68|2.68|2.63|2.75|2.85|2.78|2.75|2.74|2.75|2.77|2.79|2.75|2.73|2.73|2.77|2.73|2.75|2.77||2.76|2.76|2.73|2.69|2.77|2.84|2.75|2.8|2.82|2.75|2.71
07669|101004|/equities/mayinglong|SHANGHAICOMP||26.98|25.91|25.9|25.89|25.45|26.24|25.61|25.51|25.36|25.85|26.06|26.39|27.08|27.19|26.48|27|27.08|25.81|25.82|25.75|25.57|25.23|25.33|25.93|25.95|25.35|25.58|25.3|25.32|25.09|24.88|24.81|24.93|25.33|25.6|25.87|26.51|27.37|30||||||27.35|25.05|24.61|23.38|22.45|21.95|21.89|22.17|22.17|||22.4|22.83|22.94|23.65|23.8|24.08|24.23|24.18|24.2|24.62|25.11|26.86|27.33|26.94|26.42|26.41|26.32|26.55|26.93|27.22|27.21|27.58|27.7|28.07|28.25|27.99|28.11|27.59|27.63|27.83|27.56|27.37|26.83|25.47|26.5|26.88|27.21|27.71|28.4|28.4|28.2|27.94|26.57|26.43|26.48|26.18|26.42|26.44|26.72|26.85|26.95|26.59|26.92|27.5|27.45|26.96|27.17|27.45|27.18|27.74|28.01|28.17|28.52|28.65|29.25|28.6|29|29.45|29.58||29.54|29.61|29.49|29.28|28.28|28|28.28|28.55|28.98|29.15|28.84|28.87|29.49|29.55|29.79|29.77|30.14|30.65|31.18|29.37|29.5|29.59|29.18|29.12|28.75||||28.26|27.59|27.52|27.44|27.46|28.4|29.1|27.21|26.49|26|26|25.99|25.19|25.36|24.84|25|23.58|||23.33|22.4|22.36|22.24|22.38|22.35|22.12|22.55|22.9|23.15|23.2|23.32|23.38|23.41|23.8|23.71|24.55|23.6|23.09|23.33|23.48|23.85|24.14|23.8|23.4|23.88|23.5|23.57|23.49|23.54|23.92|23.93|23.36|||||||24.2|23.38|22.94|21.78|21.9|21.95|22.2|23.3|23.86|22.99|22.8|22.33|22.22|22.89|22.98|22.63|23.05|22.94|23.5|23.65|23.53|23.58|23.8|24.17|24.65|24.65|24.83|24.63||24.28|24.32|23.96|23.47|23.48|23.59|23.62|23.85|23.74|24.29|24.7
07670|100967|/equities/meihua-holding|SHANGHAICOMP||10.75|10.27|10.13|10.3|10.73|10.85|10.84|10.45|10.37|10.33|10.22|10.15|10.24|10.4|10.15|9.98|9.97|9.72|9.73|9.75|9.65|9.5|9.52|9.8|9.78|9.82|9.9|9.82|9.96|9.97|10.04|10.08|10.12|10.33|10.34|10.45|10.58|11|11.95||||||11.05|10.25|9.86|9.88|9.53|9.05|9|9.19|9.19|||9.33|9.28|9.27|9.38|9.46|9.6|9.67|9.65|9.73|9.62|9.79|9.79|9.85|9.8|9.95|10|9.96|10.03|10.07|10.13|10.03|10.13|10.18|10.22|10.2|10.24|10.27|10.2|10.18|10.35|10.39|10.32|10.24|10.11|10.12|10.11|9.98|9.95|10.27|10.47|10.52|10.57|10.56|10.58|10.56|10.56|10.44|10.36|10.15|10.02|9.97|10.1|10.19|10.27|10.24|10.18|10.25|10.25|10.29|10.23|10.3|10.33|10.38|10.5|10.62|10.61|10.63|10.71|10.76||10.84|10.9|11.29|11.31|11.06|11.34|11.38|11.25|11.26|11.3|11.47|11.35|11.48|11.42|11.35|11.34|11.34|11.55|11.64|11.53|11.71|11.74|11.45|11.55|11.66||||11.33|10.91|10.68|10.66|10.58|10.7|10.79|10.83|10.75|10.62|10.62|10.49|10.35|10.43|10.17|10.07|10.72|||10.66|10.45|10.43|10.33|10.18|10.31|10.33|10.41|10.39|10.38|10.82|10.91|10.5|10.7|10.66|10.8|10.98|10.99|10.94|10.95|10.75|10.74|10.8|10.82|10.84|10.78|10.71|10.59|10.64|10.76|10.9|10.78|10.84|||||||11.05|10.75|10.31|10.15|10.16|10.08|10.08|10.24|10.33|10.28|10.24|10.17|9.93|10|10.07|10.07|10.33|10.2|10.2|10.3|10.13|9.95|9.94|9.8|9.8|9.76|9.77|9.69||9.63|9.67|9.62|9.82|9.77|9.47|9.44|9.5|9.44|9.5|9.62
07671|100957|/equities/mengdian|SHANGHAICOMP||4.26|4.29|4.29|4.27|4.31|4.44|4.43|4.42|4.42|4.46|4.43|4.48|4.47|4.51|4.51|4.62|4.56|4.54|4.54|4.51|4.55|4.5|4.49|4.64|4.6|4.64|4.64|4.67|4.64|4.58|4.61|4.62|4.61|4.75|4.72|4.72|4.82|4.71|5.25||||||4.88|4.57|4.5|4.51|4.41|4.32|4.18|4.16|4.14|||4.1|4.09|4.12|4.19|4.26|4.35|4.38|4.37|4.44|4.42|4.33|4.35|4.35|4.29|4.28|4.09|4.1|4.09|4.2|4.22|4.24|4.22|4.21|4.17|4.15|4.19|4.15|4.12|4.17|4.22|4.25|4.34|4.29|4.35|4.37|4.31|4.52|4.52|4.44|4.49|4.52|4.49|4.57|4.62|4.59|4.69|4.7|4.87|4.85|4.76|4.71|4.77|4.79|4.78|4.76|4.67|4.6|4.53|4.52|4.55|4.63|4.61|4.59|4.6|4.64|4.74|4.77|4.71|4.78||4.75|4.77|4.67|4.65|4.6|4.6|4.66|4.68|4.7|4.65|4.63|4.55|4.58|4.54|4.55|4.47|4.51|4.61|4.62|4.68|4.61|4.53|4.5|4.5|4.47||||4.44|4.53|4.53|4.49|4.56|4.49|4.65|4.74|4.85|4.92|4.98|4.98|4.85|4.87|4.73|4.75|4.81|||4.7|4.74|4.7|4.6|4.47|4.49|4.48|4.52|4.49|4.49|4.5|4.55|4.56|4.56|4.53|4.47|4.58|4.73|4.64|4.66|4.66|4.62|4.54|4.48|4.44|4.47|4.37|4.47|4.65|4.38|4.34|4.33|4.22|||||||4.22|4.17|4.09|4.01|4.06|4.08|4.09|4.1|4.15|4.1|4.04|3.95|3.88|3.91|4.02|4.02|4.1|4.11|4.15|4.09|4.1|4.12|4.14|4.16|4.22|4.1|4.07|4.08||3.91|3.92|3.9|3.91|3.91|3.93|3.88|3.89|3.85|3.88|3.92
07672|101098|/equities/metallurgical|SHANGHAICOMP||3.38|3.37|3.34|3.32|3.36|3.46|3.51|3.52|3.56|3.72|3.46|3.49|3.53|3.51|3.54|3.64|3.59|3.52|3.49|3.44|3.49|3.38|3.36|3.37|3.36|3.32|3.35|3.38|3.33|3.35|3.35|3.33|3.35|3.42|3.44|3.47|3.52|3.48|3.67||||||3.36|3.08|2.98|2.95|2.77|2.7|2.68|2.68|2.61|||2.63|2.64|2.65|2.7|2.73|2.77|2.76|2.82|2.83|2.95|3.04|3.17|3.21|3.23|3.25|3.25|3.25|3.26|3.28|3.27|3.28|3.25|3.22|3.19|3.19|3.2|3.17|3.19|3.18|3.2|3.2|3.2|3.17|3.15|3.15|3.1|3.12|3.11|3.11|3.11|3.09|3.13|3.14|3.13|3.14|3.16|3.13|3.13|3.12|3.14|3.16|3.18|3.17|3.16|3.15|3.12|3.08|3.09|3.08|3.09|3.11|3.13|3.15|3.13|3.13|3.11|3.14|3.15|3.2||3.23|3.27|3.29|3.3|3.28|3.29|3.32|3.35|3.37|3.33|3.34|3.4|3.45|3.47|3.46|3.41|3.38|3.38|3.38|3.39|3.33|3.3|3.29|3.32|3.33||||3.32|3.35|3.34|3.32|3.33|3.37|3.51|3.52|3.49|3.46|3.47|3.5|3.38|3.39|3.36|3.37|3.49|||3.38|3.36|3.42|3.36|3.43|3.43|3.41|3.44|3.4|3.46|3.42|3.53|3.49|3.41|3.36|3.28|3.34|3.39|3.35|3.41|3.31|3.33|3.35|3.35|3.33|3.35|3.3|3.34|3.35|3.33|3.35|3.26|3.25|||||||3.24|3.23|3.21|3.16|3.24|3.23|3.3|3.36|3.46|3.33|3.3|3.12|2.99|3.04|3.03|3.01|3.07|3.07|3.06|3.07|3.04|3.06|3.04|3.08|3.12|3.1|3.1|3.09||3.09|3.09|3.01|3.02|3.03|3.06|3.01|3.02|3.01|3.05|3.08
07673|100798|/equities/metro-land|SHANGHAICOMP||4.65|4.7|4.8|4.37|4.26|4.41|4.38|4.38|4.27|4.38|4.41|4.62|4.63|4.74|4.8|4.89|4.88|4.64|4.53|4.42|4.58|4.63|4.57|4.66|4.64|4.54|4.41|4.38|4.36|4.37|4.38|4.65|4.63|4.45|4.6|4.47|4.52|4.69|5.52||||||5.17|4.98|4.59|4.36|4.2|4.16|4.2|4|4|||3.85|3.67|3.68|3.81|3.84|3.56|3.63|3.55|3.51|3.55|3.57|3.39|3.4|3.44|3.47|3.45|3.61|3.58|3.61|3.68|3.75|3.73|3.68|3.69|3.88|3.95|3.85|3.78|3.77|3.83|3.85|3.85|3.81|3.73|3.61|3.59|3.53|3.57|3.68|3.67|3.57|3.59|3.67|3.62|3.67|3.81|3.64|3.65|3.66|3.71|3.83|3.8|3.88|3.93|3.88|3.81|4.04|3.93|3.89|3.92|3.96|4.05|4.11|4.12|4.14|4.26|4.24|4.2|4.29||4.33|4.05|4.06|4.15|4.13|4.23|4.19|4.44|4.47|4.4|4.58|4.78|5.03|4.98|5.09|5.18|4.89|4.56|4.38|4.48|4.6|4.41|4.5|4.53|4.81||||4.77|4.44|4.07|4|4.02|3.9|4|4|4.01|4.05|4.06|4.41|4.56|4.62|4.73|4.8|4.75|||4.89|5.3|5.16|5.77|6.67|6.06|5.51|5.01|4.55|4.18|4.13|4.23|4.1|4.06|4.1|4.13|4.18|3.96|3.93|4.01|4.08|4|4.05|4.11|4.09|4.45|4.28|4.19|4.09|4.03|4.1|3.89|3.95|||||||3.67|3.72|3.83|4.36|4.46|4.2|4.63|4.93|5.27|5.35|5.05|4.61|4.45|4.59|4.67|4.63|4.74|4.93|4.77|4.82|4.75|4.74|4.75|4.8|4.82|4.81|4.89|4.86||4.84|4.8|4.67|4.76|4.84|5.02|5.09|5.2|5.33|5.68|5.8
07674|1141908|/equities/micro-tech-nanjing-co-ltd|SHANGHAICOMP||72.79|72.31|72.28|72.7|72.28|73.71|75.57|74.6|73.28|74.23|75.23|78.38|79.97|81.27|77.77|77.69|75.76|74.27|73.27|72.88|73.72|73.8|74.19|74.9|74.81|72.29|71.57|72.13|72.3|73.57|74|69.33|69.94|71.51|70.1|73.54|76.33|81.8|89.92||||||77.79|67.35|62.62|60.58|59.1|58.45|59.5|61.45|60.12|||61.47|61.88|61.68|60.77|60.9|60.01|60.55|60.28|59.87|60.99|61.94|61.67|61.27|60.76|59.68|58.5|58.19|57.96|58.54|59.82|60.08|61.19|61.59|62|62.63|62.97|61.95|61.7|61.92|62.42|61.8|61.24|60.86|59.43|61.05|61.95|62.25|62.52|65.5|66.66|66.26|64.8|63.39|63.6|65.26|65.17|63.68|61.99|59.96|60.05|60.22|59.79|60.58|62.76|62.3|63.2|63.38|63.44|63.16|63.75|64.56|64.77|65.18|66.75|67.38|66.95|67.5|66.98|65.45||65.7|67.37|68.58|67.42|66.1|66.39|65.82|66.4|66.77|67.2|68.48|70.2|71.37|71.99|72.68|71.63|72.67|73.17|73.35|73.89|75.55|75.58|77.1|76.58|76.25||||73|73.49|71.44|69.93|67.45|67.3|67.25|62.99|65.39|65.28|67.52|69.45|69.3|68.87|69.35|70.38|68.9|||70.29|71.4|69.86|66.94|67.23|67.66|68.37|69.26|70.17|70.24|69.98|71.19|71.15|71.55|73.1|72.48|72.49|71.77|69.96|71.76|72.34|74.55|75.08|73.7|73.89|75.89|73.14|72.38|72.5|70.95|71.71|70.5|72|||||||74.38|73.65|67.38|62.99|69|74.5|76.88|77.72|80.22|83.36|83.45|82.77|82.98|84.85|85.77|84.56|87.88|87.89|88.26|90.68|90.29|90.41|88.45|89.47|94.23|95.33|96.2|97.66||97.8|97.44|93.36|91.39|91.22|90.8|91.4|93.1|94.02|95.2|97.53
07675|1141902|/equities/microport-endovascular-medtech-ltd|SHANGHAICOMP||105.94|104.25|104.3|104.95|103.94|108.6|110.29|109.99|105.3|105.12|106.38|110.3|115|116.47|107.85|106.51|105.68|105.5|103.1|101.93|100.58|100.77|100.94|107.88|107.64|107.7|109.5|106.3|104.62|104.8|105.1|100.04|100.55|104.88|103.99|111.46|116.49|122.8|135.58||||||113.05|96.68|89.16|87|84.15|80.87|81|82.48|81|||83.59|84.3|84.14|82.26|81.37|82.25|82.86|83.3|83.67|86.24|87.82|85.98|83.64|84.23|83.48|81.69|81.49|84.13|89|97.55|96.2|96.92|96.93|97.05|98.68|100.47|100.43|99.09|100.11|100.3|101.28|101.28|100.16|96.2|96.55|97.58|97.3|96.62|99.96|100.16|97.98|96.5|95.99|93.16|95.85|96.2|96.87|102.4|102.95|102.94|103.94|103.21|103.12|110.48|98.46|100.38|101.47|101.71|101.33|104.61|106.44|109.29|110.75|112.21|110.8|110.59|111.25|110.9|110.95||112.66|114.5|114.78|113.31|114.25|114.55|113.49|114.12|114.5|113.5|115.78|117.47|118.2|122.25|125.2|123.33|124.78|122.99|124|126.5436|130.1141|131.5101|133.9262|131.6644|130.6712||||125.6309|126.1812|123.7383|122.4832|119.5772|118.3624|116.443|115.3423|116.0403|116.0805|116.4228|117.9597|115.9732|121.8054|121.8792|121.9463|122.8859|||125.5705|125.8389|126.4228|123.8993|124.6779|118.3222|117.651|119.4094|120.6644|122.8389|123.8389|125.698|124.4967|123.6443|126.5705|125.9597|126.5772|125.5034|122.6644|125.9329|126.1745|127.7517|129.6577|128.1879|126.7517|126.1745|123.8322|121.792|116.1611|117.302|118.6577|117.7852|121.6107|||||||123.4899|121.8121|112.6175|106.2685|109.7383|109.9329|111.8993|114.0671|119.4631|119.9933|120.1275|116.1007|116.4765|120.255|120.5772|116.6376|120.6712|119.2349|120.4027|123.4899|123.1141|123.4094|122.6846|122.5369|128.1141|128.2416|131.745|131.5101||130.8054|129.0738|124.8322|125.1678|123.9665|124.0269|124.094|125.2014|126.6175|126.8389|129.3759
07676|1088708|/equities/milkyway-chemical-supply-chain|SHANGHAICOMP||56.78|58.35|56.96|56.26|55.59|57.78|58.06|58.7|58.53|58.13|58.87|60.97|60.96|61.99|60.28|60.94|59.83|59.45|58.94|57.38|56.75|57.46|58.39|60.3|60.33|60.38|59.2|59.78|57.99|59.99|59.97|59.33|59.23|56.94|56.19|56.9|59.18|61|65.82||||||59.98|56.66|52.8|49|46.23|44.35|43.65|44.3|42.48|||42.96|44.13|43.8|43.89|44.01|45.7|45.79|45.7|46.15|45.47|45.35|43.65|42.55|43.22|43.81|43.8|43.5|43.8|45|45.38|45.68|46.2|46.28|46.77|46.15|47.19|46.27|47.08|49.11|50.64|53.02|55.49|54.93|51.14|52.16|52.74|52.97|53.72|55.15|55.17|54.8|55.41|55.3|52.96|54.37|55.16|55.82|53.8|52.3|51.85|52.22|54|53.97|55.77|54.85|55.09|55.24|55.27|55.84|57.3|58.56|60.2|61.28|62.37|62.18|62.88|64.4|65.59|67||69.16|70.07|72.95|72.27|71|72.58|70.69|69.69|66.64|68.23|65.5|64.74|66.78|67.8|69.18|68.8|68.87|72.43|68.2|62.6|65.7|65.85|63|60.8|60.06||||55.33|55.2|53.38|53.68|53.49|55.05|55.52|54.21|54.47|55.28|54.04|56.87|58.5|55.34|53.63|51.81|52.2|||52.96|51.47|51.48|50|46.53|47.8|48.16|48.9|50.75|51.81|51.61|52.91|52.67|53.12|55.55|53.8|49.56|45.05|43.78|46.29|46.87|49|50.14|49.7|48.84|49.35|48.33|48.3|46.4|46.73|47.12|44.81|44.75|||||||44.28|42.2|39.1|38.31|40.91|41.78|43.35|44.45|47|46.96|46.2|45.69|45.95|46.29|47.6|47.14|48.59|48.89|49.55|50.38|50.26|49.78|49.2|49.38|50.72|51.58|52.44|53.96||53.9|53.14|50.41|50.4|51.53|51.64|51.33|50.56|50.49|51.69|52.25
07677|100466|/equities/minfeng-paper|SHANGHAICOMP||6.05|6.02|5.96|6.13|6.02|5.91|5.89|5.88|5.68|5.75|5.84|5.95|6.08|6.04|6.04|6.18|6.02|5.85|5.84|5.88|6.14|6.26|6.29|6.37|6.33|5.83|5.68|5.42|5.33|5.3|5.33|5.47|5.18|5.22|5.25|5.26|5.32|5.4|5.91||||||5.46|5|4.8|4.76|4.63|4.51|4.55|4.55|4.48|||4.51|4.52|4.54|4.54|4.51|4.58|4.57|4.55|4.59|4.62|4.61|4.54|4.53|4.5|4.5|4.43|4.49|4.51|4.62|4.62|4.69|4.69|4.7|4.67|4.68|4.72|4.69|4.7|4.7|4.78|4.67|4.7|4.66|4.55|4.53|4.5|4.45|4.47|4.58|4.51|4.51|4.5|4.61|4.65|4.75|4.8|4.76|4.68|4.66|4.68|4.9|4.76|4.81|4.8|4.72|4.67|4.63|4.6|4.54|4.5|4.59|4.68|4.69|4.63|4.69|4.72|4.8|4.77|4.72||4.74|4.75|4.89|5|5.2|5.22|5.24|5.24|5.26|5.28|5.34|5.42|5.45|5.43|5.53|5.47|5.52|5.63|5.45|5.33|5.41|5.4|5.34|5.37|5.33||||5.27|4.96|4.8|4.76|4.65|4.58|4.54|4.59|4.68|4.65|4.68|5.06|5.18|5.23|5.32|5.26|5.31|||5.35|5.33|5.21|5.11|5.1|5.12|5.1|5.2|5.23|5.17|5.1|5.22|5.02|4.88|4.83|4.86|4.87|4.73|4.68|4.66|4.58|4.58|4.69|4.68|4.64|5.02|4.92|4.93|4.79|4.54|4.52|4.34|4.31|||||||4.1|4.03|4.18|4.65|5.1|5.17|5.53|5.8|5.85|5.88|5.69|5.56|5.45|5.84|5.98|6.04|6.17|6.3|6.2|6.26|6.25|6.31|6.3|6.3|6.41|6.41|6.35|6.38||6.16|6.06|6.03|6.05|6.12|6.29|6.26|6.31|6.33|6.43|6.5
07678|1118180|/equities/ming-yang-smart-energy-group|SHANGHAICOMP||14.45|14.2|13.77|12.8|13.28|12.57|12.86|12.82|12.76|12.87|13.08|13.25|13.31|13.64|13.53|13.78|13.55|13.57|12.46|12.29|12.22|12.23|12.15|12.24|12.48|12.38|12|12.36|11.54|10.82|10.59|10.35|10.26|10.55|10.63|11.05|11.33|11.5|11.88||||||10.8|9.88|9.08|9.1|8.52|8.39|8.45|8.57|8.39|||8.53|8.65|8.5|8.48|8.5|8.75|8.93|8.89|8.72|9.13|9.25|9.2|9.08|8.72|8.83|8.67|9.03|9|9.23|9.31|9.37|9.48|9.61|9.63|9.77|9.79|9.79|9.9|9.94|9.84|10.01|10.01|9.97|9.87|10.1|10.23|9.84|9.71|9.74|9.57|9.35|9.22|9.14|9.15|9.25|9.33|9.2|9.16|8.97|9.06|9.04|9.47|9.56|9.83|9.9|9.66|9.89|9.84|9.92|9.88|9.99|10.23|10.52|10.62|10.84|10.97|10.49|10.27|10.25||10.36|10.48|10.49|10.42|10.29|10.42|10.67|10.77|10.62|10.48|10.58|10.54|10.7|10.53|10.68|10.55|10.66|10.75|11.07|11|10.77|10.54|10.43|10.34|10.13||||10.1|10.16|9.28|8.93|8.77|8.86|8.97|9.07|9.22|9.18|9.27|9.61|9.91|9.31|9.52|9.54|9.54|||9.83|10.18|9.69|9.46|9.55|9.8|9.82|10.04|10.3|10.41|10.49|10.46|10.42|10.4|10.49|10.56|10.55|10.46|10.25|10.34|10.49|10.15|10.32|10.29|10.2|10.52|10.17|10.32|9.97|9.66|9.75|9.25|9.26|||||||9.13|8.94|8.52|8.71|9.45|9.48|9.1|10.44|10.74|10.86|10.83|10.67|10.57|10.9|11.44|11.15|11.25|11.44|11.65|11.89|11.9|11.9|12|11.99|12.31|12.33|12.45|12.59||12.55|12.47|12.02|11.98|12.08|12.15|11.96|11.95|11.98|12.04|12.3
07679|100585|/equities/kingray-tech|SHANGHAICOMP||7.39|7.19|7.04|7.1|7.18|7.59|7.73|7.86|7.73|8.17|7.88|8.1|8.1|8.4|8.42|8.96|9.22|9.79|8.9|8.09|8.2|7.78|7.31|7.53|6.99|6.79|6.85|6.92|6.86|7.05|6.97|6.59|6.68|7.24|7.15|7.09|8.15|8.07|7.34||||||6.67|6.06|5.51|5.01|4.55|4.17|4.15|4.18|4.09|||4.06|4.02|4|4.05|4.09|4.1|4.03|4.06|4.07|4.1|4.17|4.08|4.15|4.11|4.18|4.17|4.26|4.27|4.3|4.31|4.3|4.3|4.25|4.24|4.22|4.28|4.25|4.24|4.26|4.28|4.3|4.34|4.35|4.18|4.17|4.17|4.09|4.05|4.1|4.1|4.07|4.06|4.07|4.07|4.07|4.09|4.15|4.08|4.05|4.06|4.09|4.15|4.15|4.14|4.11|4.12|4.11|4.13|4.17|4.23|4.27|4.3|4.34|4.34|4.33|4.34|4.29|4.29|4.32||4.31|4.36|4.41|4.42|4.45|4.46|4.48|4.52|4.53|4.52|4.56|4.64|4.66|4.65|4.71|4.66|4.62|4.64|4.64|4.65|4.63|4.61|4.6|4.64|4.68||||4.66|4.68|4.59|4.42|4.47|4.5|4.56|4.59|4.62|4.51|4.53|4.51|4.56|4.73|4.78|4.8|4.84|||4.84|4.86|4.82|4.74|4.73|4.77|4.78|4.84|4.97|5|4.99|5.04|5.07|4.96|5|4.99|5.04|5.03|4.98|5.04|5.05|5.05|5.12|5.19|5.22|5.27|5|5|5.02|5.02|5.15|5.05|5|||||||5.09|4.93|4.81|4.62|4.83|4.98|5.28|5.17|5.17|5.04|5.13|4.84|4.43|4.56|4.6|4.62|4.74|4.69|4.7|4.72|4.72|4.66|4.66|4.71|4.79|4.75|4.76|4.71||4.7|4.65|4.55|4.53|4.58|4.61|4.61|4.69|4.73|4.81|4.84
07680|100326|/equities/minmetals-dev|SHANGHAICOMP||7.71|7.68|7.59|7.57|7.61|7.86|7.79|7.67|7.56|7.68|7.7|7.76|7.85|7.92|7.94|8.16|8.05|8.03|8.02|8.06|8.11|7.72|7.48|7.68|7.67|7.4|7.37|7.33|7.12|7.35|7.1|7|7|7.25|7.24|7.39|7.61|7.93|8.64||||||7.86|7.23|6.9|6.91|6.57|6.28|6.28|6.28|6.2|||6.2|6.16|6.12|6.18|6.33|6.18|6.19|6.19|6.21|6.26|6.2|6.13|6.1|6.05|6.08|5.96|6|6.03|6.12|6.21|6.33|6.32|6.28|6.27|6.27|6.38|6.36|6.37|6.38|6.44|6.45|6.5|6.45|6.22|6.22|6.25|6.16|6.2|6.34|6.39|6.46|6.48|6.49|6.46|6.51|6.59|6.6|6.55|6.51|6.63|6.67|6.77|6.84|6.76|6.79|6.71|6.8|6.79|6.79|6.98|7.16|7.3|7.34|7.32|7.22|7.21|7.25|7.32|7.31||7.38|7.49|7.54|7.62|7.76|7.78|7.84|7.9|7.8|7.7|7.7|7.86|7.92|8.05|8.14|7.99|8.06|8.04|8.1|8.07|8.31|8.4|8.29|8.58|8.48||||8.68|8.82|8.67|8.69|8.47|8.49|8.78|8.85|8.73|8.6|8.73|8.89|9.05|9.1|9.05|9.07|9.11|||9.09|9.17|8.7|8.41|8.32|8.41|8.4|8.57|8.68|8.75|8.69|8.82|8.74|8.72|8.77|8.65|8.52|8.5|8.58|8.77|8.5|8.52|8.69|8.69|8.63|8.91|8.66|8.73|8.65|8.6|8.74|8.53|8.76|||||||8.8|8.49|8.14|8.1|8.58|8.6|8.9|9.09|9.25|9.3|8.92|8.51|8.29|8.66|8.73|8.83|9.04|9.07|9.22|9.29|9.27|9.26|9.3|9.45|9.57|9.56|9.54|9.5||9.44|9.41|9.29|9.35|9.48|9.62|9.48|9.61|9.58|9.64|9.76
07681|1141896|/equities/montage-technology-co-ltd|SHANGHAICOMP||68.5|67.3|66.75|64.27|64.3|68.88|68.85|68.67|68.55|69.19|72.3|75.7|75.49|79.3|78.16|74.25|70.58|70.15|69.37|66.3|68.07|69.08|69.85|70.7|69.85|71.64|70.3|70.3|72.56|76.18|72|64.2|63.88|68.23|67.34|69.74|79.41|87.09|80.26||||||66.88|59|52.38|51.95|50.25|49.96|50.18|49.98|50.99|||51.52|52.49|52.07|51.93|52.44|52.86|52.18|52.49|53.13|53.25|53.39|51.93|52.1|53.02|54.42|54.45|55.12|56.08|56.27|56.06|54.68|54.8|54.99|54.9|54.17|54.35|53.79|53.66|54.64|56.19|58.46|60.32|60.25|58.62|59.1|58.65|59|60.27|62.82|64.65|64.25|63.83|65.5|65.39|66.88|64.04|62.58|61.55|60.75|60.97|57.81|56.77|56.76|56.8|57.66|57.65|57.56|56.43|56.9|59.35|57.11|57.52|55.69|54.94|54.88|53.15|53.32|52.49|51.33||52.09|52.7|53.89|54.44|55.55|53.7|53.79|53.28|53.75|52.87|51.42|51.76|51.46|50.97|50.34|49.59|50.2|51.16|51.4|51.9|51|51.37|51.25|51.45|52.4||||51.8|51.68|51.29|48.96|47.19|48.09|47.18|47.18|48.88|49.57|48.96|49.85|48.88|49|44.65|44.49|45.6|||46.38|46.52|46.75|46.33|47.2|46.78|49.58|49.35|52.17|51.2|49.65|52.66|53.16|52.45|52.88|54.14|54.26|52.18|53.2|53.28|54.7|55.27|55.42|53.48|52.73|54.26|53.68|52.97|52.22|51.78|51.79|52.4|52.23|||||||50.25|49.17|47.94|45.41|47.2|47.29|47.67|49.43|51.49|51|52.24|54.5|54.51|55.48|55.5|54.17|53.87|54.49|57.1|57.47|57.2|56.66|57.15|56.39|56.7|57.05|58|58.81||59.59|57.92|58.48|56.99|58.69|61.15|60.76|60.24|60.55|60.25|62.3
07682|100559|/equities/hengfeng|SHANGHAICOMP||8.27||||||||||7.69|7.77|7.77|7.85|7.75|7.8|7.74|7.7|7.6|7.56|7.78|7.64|7.73|7.88|7.33|7.15|7|7.03|7.02|6.96|6.94|6.84|6.8|6.88|6.87|6.94|7.04|7.3|7.89||||||7.25|6.75|6.56|6.57|6.43|6.29|6.25|6.26|6.1|||6.19|6.22|6.18|6.18|6.21|6.28|6.26|6.25|6.25|6.25|6.27|6.18|6.2|6.17|6.15|6.03|6.11|6.12|6.17|6.16|6.17|6.18|6.16|6.14|6.15|6.19|6.16|6.15|6.14|6.18|6.16|6.19|6.17|6.04|6.05|5.99|5.89|5.9|6.07|6.28|5.92|5.86|5.9|5.9|5.99|6.06|6|5.89|5.92|6.01|5.99|6.11|6.13|6.11|6|5.99|6.04|5.96|5.9|5.96|5.98|6.04|6.07|6.05|6.06|6.1|6.14|6.13|6.24||6.28|6.14|6.2|6.28|6.46|6.48|6.54|6.57|6.58|6.6|6.64|6.75|6.82|7.02|7.05|7.04|7.04|7.06|6.97|6.94|7.07|7.09|7.08|7.08|7.08||||7.14|7.22|6.99|6.93|6.85|6.8|6.82|6.82|6.82|6.8|6.8|7.3|7.35|7.41|7.52|7.54|7.54|||7.56|7.53|7.37|7.16|7.14|7.18|7.16|7.29|7.22|7.26|7.18|7.11|7.04|7.04|6.82|6.73|6.72|6.68|6.51|6.57|6.49|6.51|6.67|6.6|6.46|6.88|6.75|6.72|6.56|6.41|6.44|6.13|6.13|||||||6|5.75|5.8|6.16|6.61|6.66|7.13|7.41|7.75|7.79|7.43|7.19|7.19|7.75|7.94|8.01|8.19|8.17|8.17|8.23|8.2|8.27|8.2|8.29|8.55|8.55|8.25|8.23||7.98|7.85|7.83|7.83|8.03|8.28|8.23|8.2|8.19|8.3|8.25
07683|1072209|/equities/nacity-property-a|SHANGHAICOMP||9.56|9.46|9.32|9.41|9.39|9.39|9.39|9.29|9.09|9.29|9.3|9.72|9.43|9.58|9.45|9.7|9.68|9.25|9.02|8.88|9.18|9.12|9.05|9.28|9.21|8.62|8.48|8.52|8.45|8.39|8.41|8.62|8.56|8.48|8.53|8.53|8.57|9.1|10.28||||||9.36|8.61|8.24|7.97|7.77|7.53|7.54|7.45|7.28|||7.27|7.26|7.19|7.23|7.24|7.38|7.54|7.47|7.23|7.29|7.44|6.92|6.91|7.03|7.03|7.07|7.29|7.24|7.38|7.46|7.61|7.62|7.7|7.63|7.89|8.07|8|7.79|7.75|7.82|7.85|7.89|7.77|7.52|7.42|7.43|7.37|7.45|7.62|7.54|7.5|7.57|7.89|7.73|7.92|8.14|7.8|7.74|7.93|8.13|8.23|8.55|8.72|8.75|8.79|8.56|8.62|8.36|8.51|8.32|8.48|8.57|8.69|8.75|8.95|9.38|9.25|8.69|9.11||9.29|9.04|9.39|9.56|9.65|9.91|10.18|10.78|10.79|10.46|10.86|11.54|12.88|12.07|12.76|12.2|11.09|10.98|12.51|12.2|11.09|10.08|9.8|9.85|9.37||||8.85|8.94|8.5|8.96|8.77|8.86|8.9|8.09|8.24|8.22|7.88|8.5|8.71|8.73|8.87|8.9|9.09|||9.18|9.16|9|8.87|8.76|8.76|8.76|8.86|9.14|9.18|8.96|9.03|8.89|8.54|8.55|8.49|8.51|8.2|8.18|8.26|8.35|8.25|8.45|8.48|8.47|9.14|8.97|8.94|8.57|8.38|8.48|8.17|7.88|||||||7.37|7.2|7.35|8.16|9.11|8.95|9.55|10.12|10.71|10.83|10.45|10.19|9.8|10.4|10.63|10.89|11.29|11.28|11.11|11.25|11.09|11.1|11.18|11.74|11.36|11.23|11.37|11.12||11.04|11.02|10.78|10.91|11.05|11.27|11.27|11.37|11.38|11.56|11.53
07684|994608|/equities/nancal-energy-saving-technology-co|SHANGHAICOMP||30.35|30.05|29.06|30.21|30.51|32.63|36.42|36.88|36.85|33.5|33.02|32.88|30.7|33.75|37.7|34.33|33.14|30.13|27.39|24.9|22.64|20.65|20.72|21.23|19.99|19.79|19.89|20.15|20.74|19.45|19.09|18.31|18.2|18.95|18.86|19.89|20.85|21.97|20.34||||||18.49|16.81|15.48|15.38|14.87|14.77|14.46|14.36|13.8|||14.3|14.48|14.31|14.44|14.24|14.75|14.84|14.75|14.63|15.22|15.37|14.87|14.35|14.6|15.15|15.05|16.11|16.25|16.69|17.12|17.05|17.06|17.03|16.94|17.03|17.62|17.55|17.86|17.69|18.04|18.52|18.75|18.55|17.6|17.13|17.16|17.02|17.04|17.59|17.72|17.45|17.28|17.48|17.54|17.89|18.54|18.43|17.96|18.47|19.06|19.2|20.13|20.67|21.23|21.24|21.43|21.7|21.64|21.32|22.64|22.82|23.13|23.46|23.27|23.13|23.3041|23.4122|22.8851|21.9392||21.9324|22.7365|23.027|23.1216|23.3311|23.2703|22.8581|22.973|23.4122|23.3378|23.5541|23.7635|23.8446|23.6892|23.7635|23.7635|23.9662|24.027|23.8851|23.3243|24.7973|24.8784|25.1622|25.3176|24.6149||||24.6284|24.5|24.473|23.9797|24.0743|22.7433|22.696|22.0811|22.6622|23.1419|24.9933|26.2162|26.3379|26.4865|26.9797|26.8919|27.277|||27.7162|28.3581|28.4189|28.4595|29.2365|28.446|29.8311|30.2703|29.9797|29.2297|28.7297|28.8311|29.1689|28.9189|28.7838|28.4257|28.1622|28.2095|26.6554|27.027|25.3243|25.2297|26.3446|25.3243|23.973|25.3379|25.2433|25.1419|23.9865|23.9189|23.4122|23.027|23.2838|||||||22.3243|21.0676|20.5541|19.5338|20.8716|21.196|22.0946|21.7906|23.1757|23.8919|23.723|23.6284|23.7162|24.5406|24.9662|24.4189|24.6351|24.6487|24.973|25.1554|25.3108|24.7095|25.2027|25.3311|26.4054|25.4324|25.7095|26.0676||25.4933|25.1014|24.2433|24.4054|24.6757|25|25.1149|25.4054|25.5743|25.6419|26.0743
07685|1162071|/equities/nanhua-futures|SHANGHAICOMP||12.49|12.15|12.05|12.06|11.96|12.32|12.39|12.34|12.39|12.42|12.89|13.13|13.1|13.3|13.18|13.88|13.73|13.29|13.5|12.84|12.59|12.82|12.34|12.88|12.7|12.5|12.28|12.44|12.38|12.7|13.2|12.81|12.8|13.21|12.93|12.69|13.05|14.08|14.54||||||13.22|12.19|12.1|11.63|10.57|9.73|9.88|10.09|9.8|||9.62|9.51|9.66|9.61|9.63|9.8|9.61|9.6|9.52|9.64|9.91|9.65|9.5|9.44|9.47|9.56|9.4|9.39|9.64|9.64|9.13|9.23|9.11|9.09|9.02|9.18|9.23|9.18|9.28|9.31|9.47|9.65|9.85|8.98|9.02|9.08|8.86|8.72|8.92|9.04|9.26|8.82|8.84|8.81|8.85|8.92|8.86|8.69|8.69|8.66|8.73|8.84|8.86|8.88|8.78|8.86|8.91|8.9|8.65|8.83|9.05|9.23|9.46|9.47|9.43|9.49|9.38|9.41|9.39||9.41|9.63|9.91|9.95|10.2|10.24|10.17|10.3|10.34|10.35|10.48|10.74|10.82|10.84|10.89|10.78|10.79|11|10.88|10.84|10.85|10.9|10.89|10.95|11.11||||10.93|10.99|10.72|10.3|10.23|10.11|10.1|10.17|10.22|10.12|9.96|10.26|10.45|10.5|10.67|10.64|10.55|||10.63|10.66|10.55|10.2|10.17|10.18|10.23|10.53|10.88|10.92|10.81|10.98|11.07|11.26|10.83|10.72|10.74|10.75|10.74|10.96|10.98|10.88|10.93|11|10.88|11.27|10.91|10.75|10.89|10.64|10.57|10.24|9.95|||||||10.09|9.5|9.53|9.78|10.49|10.75|11.55|11.64|12.03|13.9|12.84|11.67|10.69|11.63|11.51|11.3|11.7|11.41|11.39|11.42|11.31|11.29|11.32|11.5|11.59|12.11|12.15|12.26||12.07|11.91|11.79|11.6|11.73|11.85|11.78|12.04|12.16|12.34|12.38
07686|1054853|/equities/nanjing-canatal-data-centre|SHANGHAICOMP||7.8|7.98|7.72|7.99|7.62|7.85|7.65|7.45|7.15|7.2|7.37|7.48|7.55|7.8|7.8|7.5|7.27|7.14|7.1|6.93|7.08|7.14|7.18|7.31|7.29|7.23|7.19|7.2|7.17|7.18|7.15|6.88|6.8|6.93|6.73|6.88|7.11|7.36|7.65||||||7|6.38|6.1|6.12|5.97|5.86|5.8|5.76|5.66|||5.72|5.74|5.73|5.74|5.65|5.78|5.81|5.73|5.74|5.78|5.82|5.63|5.56|5.64|5.72|5.57|5.72|5.76|5.87|5.97|5.91|5.89|5.86|5.81|5.83|5.92|5.95|6.05|6.1|6.3|6.34|6.4|6.31|6.21|6.32|6.35|6.49|6.22|5.83|5.78|5.7|5.67|5.82|5.87|5.96|6.09|6.02|5.98|5.86|5.97|5.94|6.09|6.14|6.23|6.14|6.11|6.17|6.02|5.85|5.99|6.18|6.36|6.43|6.35|6.24|6.22|6.2|6.17|6.06||5.96|6.2|6.24|6.37|6.65|6.61|6.53|6.6|6.61|6.76|7.02|6.88|6.89|6.95|7|6.91|6.87|6.78|6.79|6.82|7.11|7.34|7.43|7.48|7.63||||7.54|7.55|7.3|7.03|6.96|6.76|6.66|6.82|6.98|6.9|7|7.26|7.34|7.4|7.76|7.84|7.92|||8.25|8.59|8.67|8.6|8.66|9.1|9.28|9.2|8.74|8.68|8.58|8.5|8.32|8.16|8.28|8.42|8.42|8.66|8.33|8.47|8.69|8.26|8.36|7.87|7.31|7.67|7.55|7.51|7.11|7.08|6.65|6.8|6.33|||||||5.96|5.63|5.73|6.01|6.58|6.62|7.03|7.3|7.58|7.66|7.54|7.29|7.27|7.71|7.97|7.94|8.07|8.16|8.18|8.36|8.34|8.34|8.48|8.53|8.79|8.83|8.79|8.86||8.84|8.69|8.51|8.49|8.6|8.77|8.8|8.88|8.87|8.97|9.03
07687|100980|/equities/nanjing-fibre|SHANGHAICOMP||18.17|16.52|15.02|13.65|12.41|11.28|10.25|9.32|8.47|7.7|||||||||||7.28|6.76|6.82|7.11|6.96|6.7|6.8|6.73|7|6.93|6.65|6.66|6.42|6.17|6.35|6.42|5.94|6|6.35||||||5.86|5.39|5.2|5.28|5.22|4.95|5.02|5.13|5.06|||5.09|4.93|4.99|5.1|5.32|4.93|4.9|4.78|4.77|4.88|4.93|4.79|4.79|4.92|4.95|4.92|4.98|5.05|5.29|5.56|5.64|5.8|6.19|5.67|5.37|5.8|5.28|4.83|4.83|4.93|5.19|4.99|4.98|4.82|4.87|4.76|4.75|4.9|5.17|4.83|4.81|4.82|5.02|5.13|5.23|5.29|5.22|5.29|5.57|5.4|5.21|5.44|5.76|5.97|6.1|5.85|6.02|6.3|6.3|5.94|6.4|5.82|5.29|4.87|4.94|5.11|5.36|5.05|4.92||5.03|5.26|5.4|5.22|5.31|5.39|5.57|5.94|5.87|5.85|6.22|7.08|6.75|7.5|8.34|7.58|6.89|6.26|5.69|5.17|4.7|4.35|4.34|4.32|4.27||||4.19|4.1|4.01|3.94|3.83|3.73|3.79|3.84|3.88|3.84|3.93|4.45|4.63|4.67|5|4.7|4.73|||4.86|4.82|4.7|4.56|4.49|4.66|4.8|5.42|4.93|4.51|4.4|4.55|4.41|4.31|4.19|4.21|4.41|4.06|4.06|4.12|4.02|4.02|4.18|4.28|4.1|4.5|4.59|4.49|4.09|3.91|3.89|3.66|3.52|||||||3.25|3.45|3.59|4.1|4.55|4.64|4.95|5.23|5.43|5.49|5.31|5.17|5.06|5.47|5.56|5.61|5.71|5.75|5.79|5.88|5.85|5.85|5.86|5.85|5.96|5.98|5.92|5.93||5.78|5.76|5.78|5.81|5.89|6.03|6.06|6.06|6.3|6.45|6.7
07688|1162044|/equities/nanjing-chervon-auto-precision-tech|SHANGHAICOMP||9.6|9.47|9.31|9.57|9.54|9.71|9.75|9.6|9.36|9.4|9.53|9.82|9.73|10.07|9.66|9.75|9.42|9.12|8.95|8.72|8.79|8.88|8.92|9.18|9.06|8.88|8.8|8.76|8.6|8.46|8.42|8.4|8.3|8.46|8.34|8.53|8.8|9.28|9.74||||||8.88|8.23|7.83|7.69|7.44|7.26|7.25|7.26|7.2|||7.39|7.47|7.45|7.4|7.42|7.58|7.59|7.5|7.48|7.54|7.53|7.42|7.2|7.24|7.29|7.11|7.4|7.34|7.54|7.65|7.75|7.69|7.67|7.63|7.7|7.83|7.81|7.93|8.12|8.49|8.99|8.28|8.18|8.08|8.01|7.88|7.7|7.75|8.07|7.96|8.02|8.13|8.16|8.18|8.35|8.35|8.18|7.95|7.7|7.73|7.75|8.11|8.22|8.17|8.06|8.17|8.31|8.24|8.13|8.15|8.28|8.7|8.73|8.75|8.35|8.36|8.62|8.49|8.36||8.34|8.58|8.75|8.91|9.3|9.5|9.35|9.48|9.08|9.17|9.23|9.41|9.44|9.57|9.74|9.64|9.64|9.67|9.67|9.92|10.25|10.25|10.28|10.28|10.33||||10.25|10.1|9.47|9.27|9.39|9.19|9.19|9.28|9.48|9.4|9.42|10.55|11.06|11|11.33|11.53|12.39|||11.89|12.22|12.5|12.38|12.05|12.12|11.3|11.4|11.78|11.75|11.75|11.66|11.67|11.43|11.59|12.4|11.52|10.48|10.21|10.37|10.33|10.42|10.59|10.57|10.31|11.37|11|10.85|10.32|9.95|10.09|9.52|9.38|||||||8.89|8.7|8.85|9.42|10.46|10.47|11.3|11.6|12.09|12.03|11.92|11.73|11.7|12.48|12.75|12.82|13.25|13.45|13.58|13.7|13.6|13.49|13.65|13.71|14.17|14.22|14.4|14.52||14.49|14.43|14.16|14.5|14.68|14.78|14.76|14.81|14.81|15.07|15.45
07689|100680|/equities/chixia-develop|SHANGHAICOMP||2.67|2.65|2.57|2.6|2.51|2.61|2.52|2.5|2.48|2.54|2.48|2.62|2.63|2.65|2.72|2.89|2.82|2.67|2.61|2.53|2.6|2.5|2.41|2.41|2.4|2.31|2.3|2.25|2.2|2.19|2.22|2.33|2.31|2.27|2.27|2.22|2.26|2.4|2.73||||||2.49|2.3|2.2|2.19|2|1.9|1.91|1.87|1.82|||1.78|1.75|1.75|1.77|1.78|1.81|1.81|1.81|1.78|1.81|1.83|1.71|1.72|1.75|1.76|1.76|1.8|1.8|1.9|1.97|2.07|1.91|1.87|1.84|1.92|1.96|1.91|1.86|1.87|1.87|1.88|1.89|1.87|1.81|1.77|1.78|1.76|1.79|1.83|1.8|1.79|1.8|1.83|1.8|1.82|1.9|1.8|1.85|1.91|1.96|1.98|2.05|2.1|2.09|2.02|2|1.99|1.98|1.97|1.94|1.99|2.02|2.05|2.04|2.06|2.07|2.07|2.06|2.07||2.08|2.11|2.16|2.2|2.2|2.24|2.3|2.4|2.45|2.47|2.56|2.59|2.69|2.67|2.62|2.7|2.59|2.44|2.4|2.54|2.38|2.29|2.29|2.33|2.4||||2.34|2.32|2.13|2.08|2.05|2.06|2.07|2.1|2.12|2.12|2.1|2.29|2.33|2.35|2.41|2.42|2.46|||2.45|2.47|2.44|2.41|2.44|2.47|2.47|2.47|2.47|2.49|2.45|2.47|2.44|2.42|2.42|2.46|2.48|2.36|2.33|2.37|2.37|2.33|2.39|2.44|2.42|2.57|2.5|2.47|2.42|2.38|2.4|2.26|2.24|||||||2.18|2.13|2.23|2.48|2.68|2.69|2.86|2.99|3.1|3.08|2.95|2.84|2.71|2.79|2.82|2.85|2.92|2.98|2.96|2.97|2.93|2.93|2.93|2.96|3|2.98|3|2.97||2.96|2.96|2.93|2.94|2.99|3.08|3.09|3.09|3.13|3.21|3.22
07690|100318|/equities/nanjing-gaoke|SHANGHAICOMP||8.07|7.97|7.88|7.87|7.92|8.07|8.02|8.09|8.05|8.24|7.88|8.13|8.02|8.23|8.44|8.6|8.54|8.77|8.46|7.78|7.69|7.64|7.52|7.56|7.51|7.3|7.29|6.9|6.85|6.86|6.95|7|6.98|6.91|6.91|6.87|7.05|7.44|7.96||||||7.3|6.82|6.59|6.35|6.04|5.79|5.74|5.74|5.59|||5.58|5.56|5.55|5.66|5.74|5.79|5.76|5.77|5.76|5.8|5.91|5.69|5.75|5.79|5.84|5.83|5.9|5.94|6.05|6.06|6.12|6.12|6.09|6.08|6.11|6.1|6.04|5.96|5.95|5.99|5.96|5.96|5.96|5.82|5.78|5.78|5.76|5.76|5.81|5.83|5.88|5.89|5.89|6.13|6.13|6.16|6.06|6.01|6.04|6.06|6.07|6.15|6.19|6.2|6.19|6.11|6.06|6.05|5.99|6.05|6.11|6.13|6.17|6.18|6.2|6.16|6.17|6.15|6.23||6.23|6.26|6.34|6.37|6.38|6.41|6.46|6.57|6.67|6.65|6.73|6.8|7.03|6.9|6.84|6.82|6.61|6.49|6.42|6.42|6.42|6.36|6.35|6.4|6.49||||6.4|6.46|6.43|6.44|6.43|6.5|6.59|6.6|6.65|6.58|6.58|6.46|6.42|6.4|6.44|6.41|6.4|||6.34|6.32|6.31|6.25|6.26|6.31|6.3|6.34|6.26|6.29|6.25|6.29|6.3|6.31|6.32|6.35|6.4|6.31|6.29|6.31|6.33|6.31|6.27|6.3|6.29|6.33|6.3|6.37|6.38|6.38|6.46|6.35|6.39|||||||6.44|6.25|6.12|5.99|6.08|6.1|6.14|6.26|6.37|6.31|6.16|6.02|5.84|5.95|5.99|5.99|6.07|6.06|6.07|6.07|6.04|6.03|6.05|6.11|6.17|6.08|6.08|6.06||6.06|6.06|5.98|5.99|5.99|6.04|6.03|6.1|6.13|6.26|6.3
07691|1024773|/equities/nanjing-huamai|SHANGHAICOMP||13.4|13.46|13.28|13.7|13.18|13.23|13.53|13.08|12.29|12.87|13.29|13.24|13.22|13.65|13.58|13.44|12.92|12.99|12.8|12.81|13.01|13.2|12.75|12.97|12.7|12.86|12.46|12.24|12.33|12.44|12.1|11.77|11.52|11.91|11.56|11.62|12.14|12.8|13.26||||||12.05|11.02|10.6|10.62|10.39|10.35|10.2|10.03|9.89|||10.25|10.8|10.29|10.45|9.77|10.1|9.9|9.9|9.9|10.07|9.86|9.52|9.45|9.6|9.67|9.7|9.76|9.88|9.88|9.85|10.15|9.81|9.7|9.5|9.46|9.95|10.79|10.19|9.33|9.52|9.89|10.05|9.87|9.79|9.69|9.39|9.39|9.81|9.79|9.7|9.29|9.52|10.49|10.75|10.85|10.49|10.5|10.62|10.71|10.27|9.83|10.1|10.33|10.63|11.28|10.44|9.87|9.86|9.41|9.67|9.96|10.19|10.34|10.15|10.03|9.85|9.79|9.73|9.35||9.26|9.65|9.82|10.3|10.69|10.56|10.59|11.26|11.57|11.65|11.8|11.48|11.89|11.65|13.4|12.24|11.13|10.41|10.27|10.2|10.55|10.53|10.73|10.76|10.77||||10.79|10.7|10.49|10.16|10.19|9.43|9.14|9.53|9.73|9.31|9.65|10.85|11.18|11.12|11.38|11.75|12.18|||13.08|13.9|13.29|13.1|13.01|13.03|13.68|14.58|15.1|14.3|13.66|12.7|12.21|11.9|12.04|12.05|11.85|11.63|11.7|11.54|11.55|11.88|11.57|11.45|11.08|12.62|11.9|11.2|10.85|10.29|9.81|8.98|8.79|||||||8.14|8.55|8.9|10.37|11.56|11.39|12.01|12.6|13.19|13.75|14.25|13.3|13.25|13.6|15.05|13.7|13.97|14.13|14.2|14.51|14.5|14.53|14.8|14.79|15.19|15.2|15.25|15.38||15.06|14.86|14.55|14.56|14.98|15.32|15.8|15.73|15.83|16.2|16.38
07692|954958|/equities/nanjing-inform-storage-equipment-co|SHANGHAICOMP||12.78|13.56|12.91|13.86|12.68|12.17|11.2|11.03|10.98|10.84|10.98|11.2|11.26|11.34|11.29|11.36|11.37|11.09|11.04|10.95|11.17|11.3|11.27|11.66|11.35|11.06|10.49|10.56|10.73|10.46|10.37|10.05|10.05|10.18|10.17|10.27|10.57|10.91|11.71||||||10.79|9.97|9.56|9.56|9.35|9.2|9.14|9.1|9.06|||9.17|9.27|9.29|9.29|9.19|9.28|9.33|9.34|9.33|9.32|9.21|9.01|9.03|9.35|9.48|9.48|9.38|9.67|9.14|9.38|9.26|8.81|8.78|8.73|8.82|9.01|8.97|9.13|8.94|9.18|9.21|9.25|9.19|9|9|8.88|8.78|8.79|9.11|9.08|8.68|8.67|8.76|8.82|9.12|9.16|9.15|8.95|8.88|8.88|8.95|9.09|9.18|9.38|9.2|9.26|9.24|9.1|8.97|9.11|9.27|9.64|9.78|9.61|9.56|9.6|9.7|9.73|9.5||9.72|9.47|9.62|9.7|9.97|9.96|10.02|10.15|10.32|10.79|9.95|10.13|10.18|10.27|10.46|10.44|10.44|10.54|10.57|10.81|10.96|10.89|10.9|10.96|11.02||||11.1|11.25|11.25|11.14|10.34|10.19|10.03|10.13|10.25|9.93|10|10.75|11.06|10.88|11.2|11.13|11.48|||11.85|11.5|11.48|11.1|11.01|11.19|11.53|12.06|12.25|12.51|12.25|12.44|12.86|12.21|12.35|12.2|12.04|11.67|11.94|12.36|11.94|12.18|12.46|12.13|12.15|14.44|13.13|11.94|10.95|10.5|10.55|10.07|9.97|||||||9.48|9.6|9.55|9.92|11.3|11.57|12.35|14.55|15.58|15.55|14.62|14.52|14.04|15.27|13.88|12.62|12.44|11.68|12.06|12.4|12.26|11.88|12.35|11.47|11.43|11.48|11.64|11.74||11.69|11.76|11.59|11.22|11.35|11.98|11.94|12.43|12.44|14.21|14.61
07693|100499|/equities/nanjing-steel|SHANGHAICOMP||4.19|4.17|4.16|4.13|4.16|4.3|4.26|4.25|4.3|4.34|4.27|4.32|4.34|4.39|4.44|4.55|4.5|4.48|4.47|4.42|4.46|4.38|4.35|4.52|4.57|4.38|4.44|4.52|4.5|4.64|4.69|4.7|4.73|4.75|4.78|4.75|4.82|4.7|5.33||||||4.93|4.72|4.6|4.54|4.35|4.17|4.14|4.14|4.08|||4.13|4.08|4.09|4.12|4.23|4.33|4.32|4.29|4.3|4.31|4.33|4.23|4.24|4.28|4.28|4.29|4.28|4.31|4.42|4.36|4.36|4.38|4.46|4.45|4.48|4.52|4.52|4.49|4.45|4.49|4.53|4.57|4.53|4.51|4.5|4.52|4.52|4.54|4.65|4.77|4.82|4.86|4.98|5.05|5.07|5.12|5.07|5.17|5.26|5.29|5.13|5.14|5.17|5.12|5.1|5.04|5.09|5.08|5.04|4.97|5.02|5.1|4.98|4.99|5.09|5.08|5.03|5.04|5.12||5.15|5.14|5.18|5.18|5.22|5.3|5.19|5.15|5.05|5.1|5.02|5.03|5.16|5.11|5.14|5.14|5.22|5.24|5.35|5.33|5.21|5.36|5.45|5.52|5.52||||5.55|5.36|5.4|5.36|5.27|5.38|5.49|5.5|5.33|5.25|5.16|5.14|5.05|5.06|4.96|4.83|4.9|||4.88|4.81|4.75|4.73|4.7|4.69|4.58|4.57|4.54|4.54|4.56|4.55|4.52|4.54|4.52|4.49|4.53|4.75|4.64|4.54|4.39|4.35|4.33|4.4|4.26|4.28|4.25|4.19|4.2|4.3|4.25|4.3|4.14|||||||4.2|4.01|3.82|3.77|3.8|3.76|3.76|3.78|3.82|3.77|3.72|3.58|3.5|3.58|3.64|3.69|3.73|3.7|3.57||3.69|3.71|3.71|3.88|3.92|3.9|3.77|3.72||3.71|3.72|3.71|3.7|3.7|3.71|3.7|3.71|3.71|3.72|3.73
07694|942826|/equities/kangnijidiani|SHANGHAICOMP||6.27|6.27|6.11|6.21|6.17|6.37|6.25|6.21|6.13|6.18|6.17|6.2|6.29|6.23|6.22|6.3|6.26|6.35|6.17|6.14|6.09|6.09|5.84|5.92|5.88|5.77|5.73|5.74|5.7|5.73|5.72|5.69|5.69|5.75|5.76|5.77|5.89|6.14|6.48||||||5.97|5.52|5.34|5.38|5.2|5.06|5.16|5.16|5.09|||5.12|5.15|5.13|5.15|5.11|5.2|5.22|5.27|5.33|5.47|5.48|5.39|5.34|5.38|5.47|5.39|5.46|5.41|5.55|5.6|5.52|5.56|5.49|5.47|5.54|5.65|5.58|5.62|5.64|5.73|5.84|5.86|5.74|5.6|5.72|5.55|5.44|5.48|5.57|5.56|5.57|5.45|5.44|5.68|5.8|5.91|5.9|5.73|5.71|5.73|5.71|5.81|5.88|6|5.97|5.94|5.91|5.84|5.84|5.82|5.81|5.97|6.14|6.16|6.24|6.07|6.08|6.09|6.33||6.41|6.43|6.5|6.66|6.96|6.68|6.77|7.29|7.06|7.08|6.94|6.78|6.76|6.98|6.48|6.5|6.68|6.86|6.77|6.7|6.18|6.22|6.38|6.46|6.44||||6.36|6.31|6.23|6.27|6.18|6.26|6.4|6.52|5.96|5.84|5.86|5.98|5.97|5.97|5.98|5.97|6.13|||6.11|6.14|6.13|6.09|6.06|6.05|6.02|6.13|6.24|6.28|6.38|6.29|6.3|6.3|6.51|6.43|6.51|6.4|6.55|6.15|5.65|5.58|5.75|5.8|5.83|7.33|6.66|6.05|5.6|5.62|5.27|4.88|4.75|||||||4.52|4.15|4.31|4.47|4.8|4.85|5.13|5.33|5.44|5.53|5.48|5.43|5.12|5.34|5.41|5.47|5.62|5.64|5.64|5.68|5.62|5.67|5.71|5.74|5.83|5.81|5.82|6.01||5.58|5.5|5.5|5.53|5.57|5.57|5.57|5.57|5.54|5.6|5.56
07695|1031224|/equities/nanjing-king-friend-bio|SHANGHAICOMP||14.85|14.68|14.38|14.1|13.81|14.37|14.7|14.64|14.68|14.82|14.95|15.04|15.6|15.8|15.76|15.56|15.38|15.2|15.07|14.89|14.87|15.63|14.77|14.9|14.84|14.9|14.96|15.42|15.27|15.72|15.86|15.58|14.95|15.05|14.92|14.42|14.86|15.26|16.01||||||14.65|13.88|13.23|13.13|12.9|12.95|13.06|13.09|13.28|||13.33|13.7|13.4|13.02|12.7|12.61|12.7|12.35|12.1|12.16|11.61|11.25|10.94|10.83|10.95|11.03|11.2|11.29|11.56|11.82|11.68|11.95|12.12|12.22|12.38|12.6|12.68|12.62|12.87|12.79|12.57|12.3|12.26|12.05|12.01|11.97|11.77|11.84|12.04|12|11.95|11.4|11.21|11.08|11.39|11.62|11.85|11.59|11.55|11.92|11.88|11.49|11.87|12.28|12.33|12.31|12.3|12.32|12.1|12.54|12.4|12.56|12.33|12.4|12.32|13.03|13.15|13.3|13.06||12.94|12.97|13.35|13.16|12.7|12.95|13.18|13.43|13.48|13.59|13.8|14.1|14.29|13.9|14|13.84|13.66|13.98|14.03|14.14|13.95|13.95|13.85|13.83|13.93||||13.85|13.18|13.3|13.44|12.84|12.94|12.87|12.35|12.82|13.06|13.29|13.1|12.83|12.83|12.98|12.82|12.76|||12.38|11.9|11.57|11.23|11.21|11.29|11.48|11.69|11.83|12.01|12.05|12.21|12.18|12.58|12.68|12.63|12.79|12.65|12.53|13.2|13.63|13.85|14.04|14.38|14.4|14.88|14.15|14.22|13.95|13.94|14.38|14.25|14.7|||||||15.38|14.5|13.57|12.91|12.69|12.99|13.26|12.98|13.77|14.09|14.26|14.15|13.82|14.48|14.61|14.75|14.74|14.58|14.91|14.1|14.14|13.85|13.95|14.07|14.75|14.9|15.34|15.19||15.28|14.93|14.9|15.05|15.18|15.35|15.33|15.69|15.65|15.76|15.72
07696|1024786|/equities/nanjing-olo-home|SHANGHAICOMP||6.98|6.95|6.76|6.69|6.62|6.67|6.55|6.36|6.22|6.33|6.45|6.6|6.58|6.59|6.45|6.64|6.54|6.37|6.24|6.27|6.3|6.25|6.21|6.48|6.43|6.34|6.22|6.28|6.28|6.15|6.21|6.25|6.27|6.33|6.33|6.36|6.6|6.92|7.79||||||7.15|6.55|6.15|5.68|5.6|5.4|5.35|5.31|5.27|||5.22|5.19|5.18|5.15|5.16|5.36|5.27|5.21|5.24|5.3|5.36|5.15|5.09|5.15|5.2|5.17|5.25|5.25|5.35|5.4|5.52|5.51|5.53|5.53|5.58|5.69|5.73|5.54|5.53|5.62|5.62|5.67|5.58|5.43|5.36|5.32|5.26|5.21|5.39|5.35|5.32|5.3|5.31|5.35|5.54|5.62|5.49|5.4|5.4|5.51|5.54|5.74|5.77|5.81|5.71|5.62|5.69|5.91|5.85|5.8|5.95|6.18|6.28|6.13|6.17|6.22|6.25|6.21|6.22||6.25|6.29|6.52|6.58|6.67|6.73|6.79|6.88|6.84|6.87|6.98|7.25|7.6|7.54|7.91|8.13|7.74|7.74|7.14|7.06|7.21|7.19|7.19|7.19|7.3||||7|6.95|6.7|6.61|6.55|6.53|6.8|6.77|6.86|6.59|6.56|7.14|7.3|7.23|7.48|7.58|7.98|||8.28|7.84|8|8.3|8.59|8.48|8.19|8.03|7.9|7.85|7.65|7.67|7.61|7.68|7.93|7.45|7.39|7.13|7.1|7.2|7.07|7.05|7.11|7.09|7.07|7.64|7.51|7.58|7.55|6.88|7.01|6.49|6.35|||||||5.95|6.04|6.3|7.07|7.82|7.81|8.29|8.59|8.97|9.04|8.79|8.8|8.5|9.24|9.44|9.35|9.52|9.55|9.57|9.65|10.07|9.68|9.6|9.59|9.77|9.69|9.61|9.56||9.46|9.27|9.23|9.16|9.51|9.87|9.74|9.62|9.63|9.66|9.83
07697|942813|/equities/nanjing-panda|SHANGHAICOMP||11.76|11.23|11.8|13.39|12.17|11.06|10.15|10.06|9.69|10.03|10.55|11.07|11|11.2|11.49|11.44|10.64|10.44|10.36|10.14|10.45|10.83|11.2|10.83|10.5|9.93|9.57|9.51|9.33|9.53|8.98|8.91|9.05|8.95|8.66|8.7|8.98|9.32|9.92||||||9.14|8.42|8.09|8.05|7.89|7.95|7.71|7.49|7.3|||7.38|7.46|7.51|7.5|7.42|7.48|7.48|7.49|7.64|7.93|7.55|7.33|7.22|7.17|7.27|7.26|7.39|7.41|7.49|7.71|7.83|7.86|7.77|7.68|7.92|8.14|8.43|8.51|7.84|8.13|8.3|8.4|8.29|8.09|8.17|7.8|7.24|7.37|7.45|7.53|7.26|7.25|7.42|7.44|7.49|7.61|7.64|7.57|7.64|7.79|7.83|8.02|8.15|8.48|8.06|8.14|8.13|8.12|8.04|8.25|8.48|8.55|8.73|8.55|8.51|8.49|8.46|8.45|8.28||8.3|8.54|8.61|8.73|9.08|9.13|8.99|9.38|9.42|9.81|10.06|10.3|10.47|9.85|9.92|9.65|9.68|9.67|9.55|9.59|10.17|10.2|10.6|10.11|9.32||||9.43|9.38|9.15|8.85|8.85|8.77|9.28|8.72|8.8|8.59|8.68|9.16|9.31|9.35|9.58|9.65|9.64|||10.09|10.45|10.46|10.09|10.26|10.62|11.09|11.42|12.08|12.61|12.43|12.72|12.87|12.31|11.66|12|11.56|11.55|11.57|11.79|11.79|12.32|11.22|11.26|11.28|11.95|12.14|11.43|11.18|10.38|10.43|9.8|9.16|||||||8.68|8.25|8.04|8.47|9.27|9.23|9.64|10.76|10.98|11.6|11.75|11.42|10.65|11.41|11.97|11.73|12.5|12.29|12.12|12.36|12.09|11.9|12.55|11.87|11.96|12.35|13.08|13.89||13.5|13.6|12.69|11.89|11.46|11.74|11.61|11.81|11.96|12.35|12.59
07698|100824|/equities/nanjing-pharma|SHANGHAICOMP||5.24|5.29|5.19|5.35|5.5|5.61|5.54|5.4|5.12|5.19|5.14|5.27|5.34|5.48|5.23|5.3|5.26|5.17|5.13|5.08|5.05|4.92|4.87|4.99|4.97|4.83|4.83|4.79|4.77|4.72|4.75|4.75|4.74|4.78|4.79|4.86|5.01|5.18|5.53||||||5.07|4.7|4.6|4.58|4.38|4.23|4.23|4.23|4.16|||4.21|4.24|4.25|4.33|4.36|4.38|4.36|4.35|4.31|4.3|4.36|4.29|4.32|4.28|4.27|4.3|4.34|4.4|4.47|4.52|4.51|4.5|4.49|4.53|4.54|4.52|4.52|4.5|4.45|4.47|4.42|4.4|4.36|4.24|4.24|4.24|4.24|4.25|4.32|4.3|4.33|4.33|4.28|4.28|4.34|4.37|4.34|4.29|4.29|4.35|4.36|4.41|4.43|4.4|4.34|4.26|4.42|4.41|4.37|4.4|4.43|4.47|4.49|4.49|4.51|4.49|4.54|4.56|4.57||4.56|4.59|4.65|4.7|4.76|4.75|4.78|4.77|4.82|4.83|4.83|4.86|4.92|4.91|4.93|4.91|4.95|4.99|4.95|4.92|4.95|4.95|4.94|4.92|4.95||||4.89|4.78|4.75|4.73|4.72|4.72|4.72|4.71|4.69|4.61|4.63|4.68|4.7|4.72|4.76|4.75|4.76|||4.69|4.66|4.64|4.55|4.52|4.54|4.54|4.61|4.62|4.65|4.63|4.61|4.6|4.56|4.54|4.54|4.54|4.48|4.46|4.48|4.46|4.48|4.54|4.51|4.49|4.65|4.55|4.56|4.53|4.47|4.53|4.46|4.45|||||||4.35|4.22|4.2|4.16|4.37|4.42|4.49|4.62|4.73|4.73|4.64|4.46|4.4|4.56|4.62|4.66|4.77|4.78|4.81|4.83|4.82|4.83|4.9|4.88|4.97|4.97|5.03|4.92||4.87|4.84|4.8|4.85|4.85|4.93|4.93|5.02|5.02|5.18|5.31
07699|1081737|/equities/nanjing-securities-co|SHANGHAICOMP||9.26|8.91|8.9|8.99|8.75|9.02|9.07|9.05|9.03|9.06|9.33|9.43|9.44|9.66|9.6|10.11|9.95|9.64|9.43|9.09|9.1|9.22|9.02|9.15|8.98|9.03|8.88|8.97|8.9|8.92|9.35|8.83|8.88|8.97|9.08|9.33|9.87|10.59|10.65||||||9.68|8.8|8.3|8.14|7.84|7.54|7.54|7.59|7.46|||7.51|7.61|7.43|7.43|7.49|7.57|7.42|7.4|7.4|7.53|7.62|7.4|7.38|7.38|7.44|7.47|7.56|7.57|7.6|7.73|7.74|7.83|7.73|7.72|7.69|7.83|7.85|7.8|7.89|7.93|7.97|7.96|8.01|7.56|7.58|7.61|7.51|7.48|7.61|7.67|7.59|7.52|7.53|7.5|7.53|7.6|7.6|7.53|7.48|7.5|7.59|7.71|7.76|7.76|7.76|7.97|7.93|7.94|7.94|8|8.1|8.06|8.14|8.15|8.21|8|7.88|7.85|7.89||7.86|7.97|8|8.02|7.96|7.98|7.93|7.98|8.01|8.01|8.05|8.13|8.18|8.2|8.3|8.24|8.21|8.4|8.38|8.35|8.28|8.28|8.21|8.25|8.35||||8.27|8.2|8.06|7.65|7.64|7.63|7.65|7.66|7.72|7.59|7.54|7.64|7.57|7.61|7.68|7.68|7.75|||7.83|7.89|7.87|7.76|7.79|7.81|7.86|7.98|8.15|8.22|8.18|8.24|8.33|8.18|8.18|8.27|8.35|8.43|8.1|8.27|8.67|8.08|8.18|8.29|8.59|8.13|7.96|7.93|7.92|7.9|8|7.86|8.03|||||||8.23|7.99|7.63|7.26|7.47|7.54|7.61|7.72|7.86|7.9|7.89|7.89|7.63|7.83|7.83|7.74|7.78|7.78|7.75|7.75|7.74|7.73|7.79|7.82|7.92|7.94|7.96|7.99||8.01|8.03|7.96|7.91|7.96|7.99|8.01|8.09|8.15|8.29|8.32
07700|1162075|/equities/nanjing-tanker-corp|SHANGHAICOMP||3.16|3.12|3.12|3.12|3.15|3.27|3.28|3.29|3.29|3.34|3.34|3.37|3.37|3.43|3.43|3.53|3.48|3.51|3.4|3.38|3.41|3.39|3.39|3.38|3.34|3.33|3.27|3.32|3.32|3.36|3.32|3.29|3.28|3.42|3.39|3.28|3.34|3.45|3.81||||||3.5|3.18|3.06|3.06|2.93|2.86|2.86|2.91|2.82|||2.83|2.83|2.82|2.86|2.87|2.95|2.96|3.03|3.09|3.13|3.09|3.04|3.03|3.02|3.02|3.02|3.02|3.05|3.12|3.19|3.13|3.08|3.09|3.16|3.13|3.16|3.17|3.22|3.23|3.3|3.34|3.37|3.35|3.26|3.31|3.31|3.3|3.41|3.49|3.37|3.4|3.4|3.44|3.46|3.43|3.5|3.56|3.64|3.63|3.64|3.7|3.63|3.64|3.73|3.68|3.63|3.55|3.55|3.58|3.58|3.6|3.59|3.59|3.59|3.51|3.55|3.63|3.66|3.88||3.92|3.88|3.84|3.83|3.81|3.85|3.89|3.91|3.98|3.95|3.96|3.91|3.95|3.96|4|3.87|4.09|4.03|4.11|4.07|3.96|3.97|3.75|3.74|3.78||||3.81|3.81|3.9|3.98|3.88|3.96|4.06|4.07|3.81|3.79|3.82|3.86|3.82|3.75|3.68|3.68|3.78|||3.8|3.73|3.65|3.55|3.27|3.32|3.28|3.35|3.4|3.39|3.33|3.25|3.18|3.15|3.09|3.02|3.04|3.07|3.08|3.11|3.16|3.17|3.18|3.12|3.12|3.1|3.1|3.16|3.18|3.18|3.19|3.17|3.14|||||||3.15|3.07|2.99|2.87|2.97|3.07|3.12|3.18|3.22|3.23|3.24|3.12|3.04|3.12|3.17|3.22|3.22|3.21|3.35|3.08|2.98|3|3.01|3.1|3.02|3.06|2.99|2.87||2.84|2.86|2.89|2.85|2.82|2.85|2.75|2.81|2.84|2.87|2.66
07701|100458|/equities/nanjing-textil|SHANGHAICOMP||11.13|11.36|12.72|11.57|10.52||||||9.99|10.18|10.73|10.78|10.67|10.89|11.14|10.94|11.45|11.66|11.1|10.38|11.25|10.23|9.3|9|8.87|8.72|8.72|8.7|8.49|8.45|8.39|8.61|8.6|8.72|8.92|9.32|10.39||||||9.57|8.7|8.43|8.5|8.33|8.12|8.01|7.92|7.68|||7.62|7.66|7.73|7.9|7.93|7.8|7.63|7.64|7.72|7.86|7.92|7.71|7.75|7.8|7.41|7.38|7.62|7.77|7.91|7.92|8.1|8.35|7.89|7.79|8.24|8.75|8.84|8.87|9.77|8.89|8.28|8.38|8.45|8.1|7.88|7.78|7.92|8.25|8.47|8.65|9.44|9.02|8.79|8.05|8.48|8.03|7.37|7.27|7.15|7.51|7.39|7.74|8.1|7.78|7.85|8.37|7.61|6.97|7.15|7.03|7.27|7.45|7.7|7.44|7.6|8.1|8.19|8.3|8.97||||||||||||8.45|8.86|9.25|9.68|9.5|8.97|9.18|8.89|8.08|8.2|8.38|8.37|8.74|8.69|8.64||||8.5|8.32|7.98|8.03|8|8.05|8.19|8.34|8.67|9.12|9.48|10.75|10.96|10.7|10.74|11.24|11.04|||10.12|9.8|9.57|9.13|8.88|9.53|9.8|10.8|9.99|9.17|9.05|8.95|8.86|8.95|8.86|8.58|9.14|8.34|8.36|8.78|8.59|8.48|8.58|8.8|8.15|8.81|8.61|8.47|8.22|7.85|7.91|7.43|6.96|||||||6.64|6.83|7.14|8.38|8.97|8.86|9.44|9.9|10.37|10.28|10.12|9.88|9.88|10.3|10.6|11.19|12.2|12.29|11.48|11.4|11.61|12.29|11.32|11.05|11.19|11.28|11.81|12.11||12.29|12.79|12.5|12.31|11.73|12.96|13.8|13.96|13.98|15.62|16.34
07702|1121156|/equities/nanjing-well-pharmaceutical-co|SHANGHAICOMP||24.89|24.5|24.3|24.31|24.17|24.8|25|25.2|24.78|25.96|27.11|26.8|25.26|25.3|24.61|24.85|24.45|25.57|25.37|25.1|24.99|25|25.73|26.09|25.99|26.31|26.92|27.12|27.1|27.17|25|24.37|24.8|25.3|23.97|23.6|24.38|24.47|25.84||||||23.62|21.55|21|20.65|20.3|20.06|19.77|19.75|19.61|||19.83|21.07|20.5|20.55|20.69|20.75|21.1|21.09|21.2|21.2|21.3|20.92|20.48|20.6|20.27|20.48|20.55|20.96|21.9|20.36|20.48|20.78|21|20.87|21.3|20.98|21.39|21.18|20.61|20.85|21.19|21.19|20.88|20.2|20.19|19.9|19.71|19.73|20.46|20.26|20.18|19.99|20.08|19.99|20.17|20.77|21.89|20.6|20.3|21|21.06|20.81|21.29|20.44|20.48|20.68|20.86|20.75|20.7|20.84|21.3|20.88|20.91|21|21.13|21.18|21.66|21.66|21.5||21|21.49|21.75|23.07|23.78|23.47|23.81|23.89|23.92|24.39|24.29|24.84|25.02|24.97|25.1|24.64|24.83|25.48|25.37|25.5|25.89|25.95|26.44|25.98|25.21||||25.99|24.74|24.5|24.45|24.29|23.8|23.19|22.38|22.73|22.5|21.68|22.25|22.43|22.42|22.33|22.29|22.47|||22.67|22.68|22.52|22.49|22.17|22.55|22.62|22.35|22.36|22.55|22.5|22.78|23.82|23.33|22.05|21.8|21.77|21.39|21.15|21.4|21.4|21.74|21.87|21.25|21.2|22.47|21.8|22.16|21.26|21.45|21.24|20.97|20.98|||||||21.16|19.45|20.62|20.6|21.4|21.72|22.74|23.54|24.56|24.48|24.31|23.17|23|24.57|24.79|25.06|26|25.8|26|26.01|26.01|25.86|25.9|26.3|26.76|26.71|26.59|26.96||26.46|26.45|26.09|26.27|26.53|27.04|27.1|27.23|27.09|27.02|26.81
07703|942808|/equities/nanjing-dept|SHANGHAICOMP||7.87|7.62|7.39|7.31|7.27|7.32|7.36|7.47|7.14|7.14|6.63|6.79|6.94|7.1|6.96|7.18|7.04|6.81|6.65|6.48|6.57|6.62|6.59|6.82|6.73|6.43|6.34|6.28|6.22|6.2|6.25|6.12|6.15|6.28|6.28|6.47|6.75|7.05|7.43||||||6.79|6.33|6.1|5.98|5.46|5.26|5.3|5.38|5.32|||5.42|5.59|5.69|5.79|5.5|5.12|5.12|5.09|5.17|5.48|5.14|5.02|4.96|4.98|4.93|4.92|5.01|5.04|5.13|5.19|5.22|5.28|5.26|5.27|5.37|5.4|5.53|5.41|5.39|5.31|5.27|5.23|5.21|4.98|4.92|4.94|4.9|4.91|5.01|5.01|5.03|5.01|5.02|4.93|5.01|5.09|5.01|4.85|4.94|5.06|5.09|5.19|5.34|5.18|5.08|5.09|5.14|5.13|4.98|5.13|5.26|5.25|5.39|5.36|5.39|5.42|5.57|5.56|5.56||5.64|6.17|6.27|6.31|6.37|6.49|6.5|6.51|6.61|6.69|6.75|6.89|7.07|7.04|7.17|7.1|7.34|7.71|7.98|8.22|7.79|7.08|6.44|5.89|5.93||||5.79|5.7|5.54|5.52|5.44|5.47|5.44|5.44|5.52|5.54|5.57|5.75|5.92|5.98|6.06|6.06|6.05|||6.14|6.05|6.03|5.94|5.94|5.97|5.94|6.1|6.24|6.33|6.31|6.32|6.33|6.24|6.33|6.29|6.29|6.15|6.11|6.17|6.2|6.26|6.35|6.4|6.35|6.57|6.41|6.37|6.24|6.17|6.22|6.05|6.19|||||||6.25|5.92|5.73|5.71|6.09|6.13|6.36|6.54|6.7|6.75|6.62|6.44|6.34|6.74|6.89|6.95|7.28|7.66|7.37|7.45|7.44|7.49|7.43|7.51|7.58|7.64|7.7|7.78||7.75|7.72|7.57|7.6|7.62|7.72|7.76|7.84|8.05|8.23|8.23
07704|100823|/equities/nanning-dep|SHANGHAICOMP||6.77|6.29|5.77|5.9|5.58|5.73|5.84|5.94|5.64|6.15|6.45|6.72|6.95|6.97|6.43|6.24|6.25|6.19|6.28|6.09|6.09|6.8|6.59|6.14|5.58|5.36|4.87|4.61|4.45|4.74|4.31|3.99|4|4.1|4.08|4.24|4.24|4.28|4.65||||||4.26|3.9|3.78|3.72|3.68|3.58|3.59|3.58|3.46|||3.46|3.45|3.53|3.62|3.57|3.52|3.44|3.42|3.44|3.49|3.55|3.49|3.66|3.4|3.38|3.32|3.39|3.41|3.43|3.44|3.47|3.45|3.48|3.48|3.62|3.78|4.13|3.85|3.77|3.79|3.56|3.53|3.52|3.46|3.38|3.39|3.33|3.34|3.42|3.39|3.44|3.5|3.6|3.56|3.61|3.79|3.86|3.69|3.61|3.77|3.66|3.92|3.74|3.43|3.45|3.69|3.44|3.37|3.3|3.27|3.33|3.37|3.41|3.41|3.46|3.47|3.54|3.52|3.57||3.57|3.49|3.54|3.56|3.65|3.66|3.71|3.75|3.78|3.87|3.84|3.9|3.94|3.96|4|4.01|4.04|3.96|3.87|3.85|3.99|3.99|4.11|3.94|3.92||||3.89|3.9|3.73|3.66|3.57|3.56|3.61|3.78|3.79|3.8|3.82|4.42|4.62|4.68|4.8|4.47|5.18|||4.71|4.31|4.21|4.1|4.08|4.15|4.17|4.25|4.4|4.42|4.21|4.17|4.11|4.08|4.07|3.97|3.98|3.89|3.89|3.96|3.84|3.82|3.87|3.88|3.84|4.15|4.17|4.02|3.85|3.67|3.68|3.47|3.4|||||||3.17|3.28|3.46|3.82|4.17|4.1|4.38|4.56|4.72|4.78|4.62|4.55|4.42|4.7|4.77|4.87|5.12|5.18|5.23|5.33|5.41|5.62|5.12|5.05|5.08|5.15|5.18|5.27||5.29|5.15|5.28|5.05|5.14|5.44|5.58|5.64|6.01|7.5|7.17
07705|953928|/equities/nantong-acetic-acid-chemical-co-ltd|SHANGHAICOMP||10.52|10.52|10.31|10.42|10.37|10.54|10.56|10.42|10.2|10.18|10.27|10.42|10.5|10.63|10.47|10.35|10.23|10.13|10|9.96|9.98|9.92|10.09|10.34|10.31|10.09|9.97|9.94|9.9|10.13|9.62|9.62|9.64|9.63|9.59|9.76|9.98|10.65|11.39||||||10.48|9.8|9.2|9.24|8.83|8.57|8.62|8.65|8.81|||9.08|9.11|9.4|9.29|8.62|8.77|8.87|8.89|8.95|9.01|9.04|8.66|8.7|8.57|8.69|8.47|8.65|8.65|8.85|8.95|9.05|9.08|9.19|9.16|9.21|9.52|9.69|9.28|9.38|9.55|9.47|9.44|9.35|9.02|9.05|9.05|8.95|9|9.16|9.14|9.1|9.04|9.1|9.26|9.51|9.62|9.72|9.62|9.76|9.89|9.89|10.11|10.26|10.29|10.19|10.11|10.3|10.24|10.14|10.37|10.44|10.7|10.75|10.69|10.72|10.76|10.91|10.85|10.75||10.77|10.94|11.18|11.17|11.61|11.84|11.93|11.95|12.35|12.35|12.73|13.2|13.36|13.32|13.86|13.98|13.27|13.68|13.71|13.8|13.99|13.8|14.45|14.2|13.22||||12.62|12.72|12.82|12.76|11.81|12.11|12.78|13.47|14.2|13.67|12.43|12|12.29|11.38|11.5|11.57|11.66|||11.57|11.64|11.14|10.86|10.77|11.29|10.9|11.09|11.36|11.47|11.39|11.37|11.23|11.07|10.96|10.96|10.9|10.66|10.55|10.63|10.54|10.68|10.8|10.74|10.43|11.4|11.07|11.01|10.7|10.41|10.39|9.97|10.25|||||||9.89|9.17|9.28|10.13|11.2|11.16|11.92|12.64|13.13|13.22|13.04|12.58|12.53|13.48|13.62|13.78|14.16|14.18|14.18|14.27|14.35|14.27|14.27|14.33|14.55|14.66|14.57|14.48||14.24|14.22|13.92|14.09|14.14|14.28|14.25|14.31|14.23|14.29|14.39
07706|1162094|/equities/nantong-haixing-electronics|SHANGHAICOMP||14.15|13.65|13.6|13.68|13.7|13.79|13.68|13.63|13.56|13.49|13.62|13.76|13.8|13.91|13.89|13.95|13.75|13.75|13.62|13.72|13.81|14.01|13.99|14.25|14.11|13.84|13.79|13.85|12.9|13.1|12.66|12.65|12.47|12.61|12.65|13.12|13.53|13.78|13.79||||||12.65|11.66|11.23|11.26|11.01|10.87|10.89|10.89|10.79|||11.03|11.02|11.03|10.89|10.89|10.98|10.95|11.02|11.08|10.96|10.76|10.7|10.37|10.28|10.42|9.55|9.72|9.64|9.72|9.86|9.91|9.96|10.04|9.99|10.05|10.11|10.06|10.13|10.03|10.14|10.27|10.34|10.26|10.07|9.88|9.82|9.86|9.77|9.94|10.09|10.07|9.97|10.11|10.23|10.47|10.5|10.47|10.28|10.13|10.13|10.29|10.5|10.63|10.62|10.55|10.49|10.52|10.37|10.67|10.99|11.26|11.43|11.4|11.15|11.13|11.09|11.17|11.1|11.01||10.86|11.15|11.4|11.81|12.34|12.39|12.49|12.45|12.37|12.3|12.28|12.35|12.6|12.8|12.76|12.5|12.53|12.46|12.51|12.55|12.85|12.84|12.68|12.66|12.56||||12.12|12.12|11.88|11.65|11.45|11.26|11.26|11.5|11.89|12.38|12.18|13.52|12.65|12.69|12.77|12.76|12.96|||12.95|12.8|12.46|12.22|11.98|12.07|12.27|12.23|12.45|12.53|12.43|12.53|12.52|11.99|11.94|11.85|11.76|11.58|11.51|11.59|11.37|11.47|11.39|11.46|11.6|12|11.79|11.65|11.22|10.86|10.89|10.49|10.66|||||||10.37|10.1|10.03|10.17|10.9|10.88|11.45|11.97|12.49|12.65|12.59|12.23|12.26|13.45|13.7|13.82|14.23|14.36|14.61|14.64|14.49|14.47|14.49|14.6|14.9|14.78|14.84|14.76||14.66|14.74|14.22|14.45|14.58|14.65|14.61|14.76|14.69|14.71|14.75
07707|100584|/equities/jiangshan-chem|SHANGHAICOMP||15.59|15.45|15.19|15.7|15.68|16.39|16.64|16.29|15.67|16.07|15.49|15.66|15.59|15.95|15.64|15.9|15.62|15.23|15.16|14.85|14.92|14.19|14.45|14.94|14.88|14.54|14.32|14.36|13.96|13.75|13.85|13.72|13.86|14.21|14.25|14.73|15.3|15.63|17.13||||||15.7|14.61|13.66|13.51|13.27|12.82|12.8|12.98|12.81|||13.15|13.32|13.11|13.11|13.18|13.4|13.57|13.78|13.89|13.36|13.4|13.15|12.95|12.96|12.14|12.08|12.26|11.89|11.94|11.94|12.14|12.19|12.29|12.35|12.44|12.72|12.59|12.58|12.6|12.68|12.83|13.21|12.85|12.64|12.72|12.74|12.57|12.58|13.11|13.24|13.41|13.24|13.28|13.28|13.49|13.64|13.64|13.7|13.59|13.89|13.91|14.36|14.47|14.6|14.68|14.58|14.94|14.82|14.8|15.06|15.24|14.99|15.3|15.47|14.95|14.99|15.42|15.49|15.39||15.65|15.83|15.99|16.12|15.9|16.14|16.5|16.37|16.69|16.57|16.88|16.42|16.68|16.98|18.3|17.97|17.95|17.95|17.75|17.38|17.46|17.64|18.37|18.2|18||||16.87|16.88|16.3|16.49|15.27|15.61|15.87|15.01|14.2|13.93|13.96|14.47|14.78|15.09|15.4|14.95|14.97|||15.32|14.7|13.39|12.89|12.92|13.13|13.19|13.57|14.15|14.01|14.02|14.14|14.19|14.08|14.17|14.1|13.98|13.83|13.58|13.8|13.72|13.71|13.95|13.9|13.68|14.49|14.05|14|13.57|13.57|13.89|13.54|14.08|||||||14.17|13.31|12.54|12.26|13.22|13.42|14.09|14.65|14.81|15.04|14.88|14.55|14.43|15.19|15.6|15.43|15.74|16.03|16.35|16.66|16.45|16.46|16.64|16.76|17.32|17.49|17.59|17.61||17.46|17.28|16.59|16.82|16.82|16.72|16.48|16.64|16.39|16.67|17.05
07708|994561|/equities/nantong-square-cold-chain-equipment|SHANGHAICOMP||12.82|12.8|12.65|13.04|12.57|13.05|13.4|13.7|13.42|13.66|13.74|13.8|14.05|14.09|14.25|14.55|14.51|15.33|15.34|14.72|14.61|13.28|12.07|11.23|11.25|11.13|11.05|11.36|11.37|12.1|11.25|10.58|10.5|10.62|10.67|10.84|11.18|11.4|12.06||||||11.11|10.31|9.88|9.87|9.65|9.48|9.51|9.52|9.42|||9.61|9.69|9.67|9.58|9.54|9.7|9.62|9.52|9.49|9.5|9.54|9.36|9.25|9.28|9.28|9.25|9.34|9.36|9.53|9.6|9.65|9.74|9.79|9.77|9.72|9.78|9.71|9.77|9.61|9.72|9.67|9.8|9.63|9.18|9.24|9.2|9.23|9.15|9.24|9.27|9.3|9.28|9.6|9.66|9.99|10.42|9.76|9.9|9.16|9.15|9.22|9.25|9.21|9.19|9.13|9.16|9.16|9.13|9.07|9.19|9.29|9.37|9.42|9.4|9.58|9.56|9.65|9.62|9.46||9.47|9.59|9.81|9.73|10.05|10.1|9.99|9.96|9.98|9.96|10.02|10.2|10.28|10.45|10.5|10.43|10.56|10.62|10.62|10.49|10.76|10.69|10.68|10.66|10.51||||10.39|10.4|10.47|11.17|11.08|11.1|11.29|11.19|11.16|11.15|10.74|11.15|11.11|11.18|11.33|11.33|11.5|||11.57|11.54|11.49|11.15|11.49|10.78|10.85|11.42|11.39|10.94|10.85|10.89|10.81|10.59|10.54|10.54|10.59|10.5|10.46|10.67|10.26|10.24|10.28|10.22|9.99|10.51|10.3|10.32|10.07|9.75|9.79|9.58|9.54|||||||8.9|8.56|8.56|8.74|9.48|9.65|10.13|10.74|12|11.08|10.88|10.36|10.3|11.15|11.26|11.49|11.77|11.92|11.9|12.06|11.92|11.86|11.87|11.84|12.09|12.08|12.06|12.09||11.92|11.69|11.4|11.43|11.51|11.62|11.62|11.77|11.88|11.72|11.82
07709|100598|/equities/nari-tech|SHANGHAICOMP||24.98|25.02|25.03|25.24|25.91|26.85|26.79|26.55|26.74|26.66|26.79|27.15|26.99|27.52|27.27|27.88|27.37|27.36|27.03|27.03|26.74|26.97|27.66|27.57|27.01|26.47|26.67|27.09|26.98|26.54|26.72|26.27|26.28|26.84|27.25|27.25|27.99|28.64|30.44||||||27.91|27|27|26.99|26.09|26.03|25.9|26.37|26.38|||25.99|26.05|25.68|25.27|25.4|25.45|25.48|25.47|25.47|24.98|24.75|23.83|23.65|23.6|23.89|24.18|24.03|23.5|23.83|23.94|23.76|23.75|23.97|24.05|23.85|24.03|23.89|24.03|23.9|24|24.08|24.4|24.25|24.29|25|24.49|24.06|24.28|24.73|25.1|24.87|25.04|24.28|24.37|24.44|24.6|24.79|25.45|25.28|25.12|24.75|25.1|24.44|24.79|25.02|25.2|24.36|24.47|24.88|25.1|24.78|24.76|25.05|24.92|24.97|24.23|24.33|23.88|23.95||24.15|24.45|24.5|24.16|23.05|23.21|23.5|23.22|23.23|23.12|22.68|22.45|22.6|22.8|23.17|23.15|23.5|24.4|24.47|24.35|23.61|23.5|23.24|23.49|24.05||||23.8|24.25|25.37|25.73|25.9|25.8|25.93|26.04|26.3|25.7|25.36|25.46|25.05|24.62|23.79|24.03|24.38|||24.25|24.46|24.92|24.45|24.45|24.48|24.8|24.76|24.67|24.9|24.68|24.65|24.65|24.37|24.61|24.91|25.24|25.33|25.04|25.13|25.47|24.68|24.1|23.4|23.22|23.05|22.95|23.14|22.79|22.85|22.95|22.94|22.83|||||||22.95|22.45|22.22|21.42|21.01|21.34|21.34|21.55|21.55|21.3|21.29|20.74|20.99|21.22|21.26|21.39|21.24|21.35|21.36|21.16|21.69|21.96|22.1|22.42|22.52|22.6|22.46|22.32||22.34|21.96|21.7|21.58|21.76|21.66|21.38|21.33|21.28|21.05|21.35
07710|100351|/equities/nbtm-new-mat|SHANGHAICOMP||16.03|16.01|16.13|16.13|16|16.67|16.85|16.7|16.18|16.4|17.03|17.83|18.27|18.84|18.5|18.73|18.35|18.53|18.35|17.84|17.57|17.64|17.96|18.35|19.12|18.55|18.77|19.19|20.15|19.43|19.8|19.21|18.25|18.55|17.82|16.92|18.27|18.74|17.78||||||16.4|15|14.22|14.52|14.21|14.03|14.42|14.48|14.5|||14.48|14.61|14.78|15.15|15.46|15.78|15.79|16.53|17.26|16.71|16.71|15.51|14.9|15.99|16.5|15.66|15.04|15.07|15.09|14.64|14.75|14.7|14.75|14.55|15.09|15.54|14.56|14.67|14.58|14.99|15.8|16.33|16.16|15.75|15.5|14.22|13.91|13.96|13.98|14.09|14.24|14.1|15.2|14.89|14.58|14.72|14.75|14.6|14.25|13.84|13.29|13.69|13.59|14.25|14.5|14.64|14.4|14.25|14.03|14.37|14.57|15.25|15.37|15.07|14.99|14.48|14.51|14.68|14.41||14.7|14.29|14.79|15.2|15|14.95|14.73|14.42|14.46|14.04|14.52|14.86|15.03|14.9|15.05|14.83|14.96|15.38|15.03|15.24|15.83|15.65|15.57|15.82|15.86||||15.69|15.51|14.74|14.37|14.06|14.01|13.76|14.23|14.74|14.4|14.17|14.33|14.28|14.41|14.42|14.65|14.52|||14.67|15.55|15.09|14.89|14.73|14.35|14.34|15.27|15.39|15.25|15.34|15.5|15.6|15.53|15.98|16.13|15.41|15.14|14.8|15.35|14.93|14.11|14.5|14.29|14.2|14.41|14.03|14.35|14.06|13.87|14.3|14.36|13.82|||||||13.49|13.03|12.21|11.65|11.48|11.22|11.22|11.54|11.85|12.28|12.41|12.03|11.92|12.26|12.53|12.64|13.16|13.25|13.64|13.52|13.38|13.35|13.85|13.87|14.5|14.63|15.36|15.99||15.49|14.35|14.24|14.2|14.59|14.65|14.43|14.9|14.89|14.02|13.7
07711|100838|/equities/neusoft-corp|SHANGHAICOMP||10.68|10.69|10.48|10.48|10.55|10.89|10.86|11.05|10.51|10.79|11.05|11.27|11.35|11.7|11.84|11.49|11.18|11.37|11.5|10.75|11.17|11.56|11.43|11.64|11.32|11|10.09|10.23|10.16|10.35|10.35|9.96|9.86|10.12|10.04|10.24|10.73|11.15|11.28||||||10.28|9.4|9.13|9.17|9.08|9.02|8.89|8.7|8.59|||8.57|8.61|8.52|8.53|8.49|8.55|8.6|8.52|8.49|8.32|8.26|7.7|7.63|7.65|7.66|7.67|7.73|7.77|7.95|7.89|7.85|7.85|7.7|7.73|7.77|7.91|7.88|7.94|8.07|8.24|8.38|8.34|8.22|7.98|7.94|7.85|7.84|7.96|8.35|8.05|7.99|7.92|8.12|8.16|8.21|8.34|8.27|8.22|7.94|8.01|8.12|8.34|8.44|8.47|8.32|8.48|8.55|8.45|8.34|8.51|8.55|8.66|8.8|8.68|8.69|8.36|8.28|8.24|8.25||8.13|8.15|8.23|8.16|8.33|8.27|7.9|7.92|7.99|7.98|8.07|8.22|8.25|8.3|8.38|8.24|8.18|8.16|8.2|8.15|8.37|8.36|8.44|8.54|8.64||||8.58|8.61|8.29|8.15|7.95|7.68|7.75|7.76|7.86|7.77|7.84|8.04|8.13|8.17|8.27|8.33|8.32|||8.48|8.7|8.67|8.55|8.55|8.66|8.87|9.19|9.12|9.25|9.24|9.09|9.1|8.88|8.99|9.11|9.17|8.82|8.37|8.54|8.56|8.55|8.73|8.66|8.49|8.8|8.51|8.35|8.19|8.09|8.08|7.89|8|||||||7.9|7.43|7.04|7|7.72|7.78|8.03|8.27|8.43|8.55|8.51|7.85|7.7|8.16|8.2|8.3|8.48|8.52|8.6|8.71|8.71|8.57|8.62|8.81|9.08|9.13|9.23|9.29||9.3|9.16|9.02|9.16|9.24|9.35|9.43|9.59|9.67|9.84|9.93
07712|1054842|/equities/new-east-new-materials|SHANGHAICOMP||19.98|20.9|19.6|18.88|17.29|18.38|17.94|18.36|16.81|15.46|15.14|15.35|14.93|15.51|15.15|14.58|14.15|14.48|13.76|13.02|13.98|14.3|14.18|14.66|15.05|15.7|14.79|13.76|13.98|14.25|14.98|15|14.28|13.02|12.48|12.67|12.12|12.7|13.41||||||12.28|11.46|10.43|9.69|9.38|9.19|9.15|9.25|8.76|||8.98|9.19|9.19|9.13|9.17|9.29|9.3|9.35|9.42|9.55|9.6|9.16|8.91|8.9|8.99|8.99|8.94|8.9|8.89|9.13|9.21|9.25|9.27|9.27|9.41|9.8|9.95|10.13|10.14|10.24|10.47|10.54|10.38|10.28|10.19|10.53|10.07|10.12|10.59|10.5|10.49|10.25|10.43|10.48|10.67|10.95|10.81|10.3|10.27|10.36|10.8|11.13|11.33|11.43|11.28|11.44|11.67|11.58|11.18|11.58|11.9|12.28|12.5|12.37|12.31|12.6|12.6|12.43|12.16||11.76|12.24|12.47|12.89|13.28|13.22|13.33|13.36|13.43|13.4|13.79|14.23|14.29|14.75|14.89|14.45|14.49|14.48|14.57|14.84|16.58|16.92|17.57|18.24|18.5||||19.25|18.65|16.95|16.67|15.15|13.96|13.88|14.1|14.32|14.3|14.98|16.32|16.91|17.19|17.98|19.75|18.21|||17.25|17.54|17.96|18.45|18.74|19.17|19.39|19.62|20.05|20.39|20.05|20|19.59|19.22|19.46|19.66|19.23|18.47|19.1|19.55|19.51|20.16|19.33|19.2|18.77|20.18|19.9|19.43|18.43|18.1|17.43|16.54|16|||||||14.68|14.35|14.67|16.73|17.95|18.11|19.22|19.98|20.89|21.22|21.12|20.66|20.93|22.46|21.75|22.1|22.52|23|23.29|23.83|23.96|24|23.97|24.18|24.68|25.06|24.62|24.6||24.15|23.72|23.63|24.83|25.31|25.79|25.79|26.35|26.54|27.24|27.51
07713|100771|/equities/besttone-holdi|SHANGHAICOMP||13.38|13.88|13.5|13.35|12.99|13.57|13.45|13.32|12.76|13.7|14.12|13.79|13.85|13.61|13.7|13.43|13.16|13.14|12.84|12.67|13.57|13.75|13.33|14.27|13.6|13.41|12.39|12.75|12.87|12.46|12.26|12.1|11.97|11.84|11.5|12.1|12.35|12.3|13.01||||||11.88|10.88|10.57|10.62|10.1|9.87|9.89|9.62|9.47|||9.58|9.79|9.66|9.71|9.6|9.7|9.75|9.54|9.55|9.8|9.87|9.39|9.27|9.45|9.43|9.59|10.2|10.93|10.71|10.67|11.27|10.86|10.07|9.87|10.01|10.23|10.25|10.39|10.39|10.48|10.5|10.54|10.49|10.16|10.1|10.03|9.86|9.93|10.11|10.08|10.1|9.86|10.13|10.06|10.12|10.37|10.34|10.23|10.21|10.25|10.33|10.44|10.63|10.64|10.51|10.75|11.05|11.09|10.25|10.41|10.55|10.83|11.11|11|10.93|10.98|10.96|11.05|10.78||10.69|10.94|11.16|11.17|11.36|11.35|11.34|11.42|11.51|11.62|11.76|12.33|12.13|12.22|12.12|11.98|12.15|12.39|12.48|12.11|12.49|12.56|12.76|13.13|13.19||||13.32|13.48|12.66|12.35|12.37|12.3|12.21|12.4|12.48|12.35|12.48|12.97|13.13|13.25|13.06|13.22|13.2|||13.43|13.76|13.72|13.5|13.6|13.65|14.12|14.51|15.06|14.96|14.85|14.55|14.39|14.12|14.89|15.87|14.99|14.4|14.89|15.25|14.59|15.95|15.64|15.92|17.57|18.62|16.93|15.39|13.99|12.72|11.56|10.51|9.55|||||||8.77|8.97|8.75|10.19|11.08|10.79|11.28|11.31|11.28|11.83|10.75|9.86|9.36|9.94|10.11|10.05|10.24|10.3|10.47|10.63|10.64|10.9|11.03|11.03|11.44|11.49|11.6|11.77||11.58|11.16|11.19|11.5|11.79|12.52|12.72|13.35|13.05|13.2|13.47
07714|101166|/equities/neway-valve|SHANGHAICOMP||23.7|24.64|24.6|24.24|23.82|24.04|24.02|23.58|23.64|23.93|24|24.11|24.15|24.27|24.48|26.2|24.68|24.85|24.03|24.17|23.23|23.21|23.94|25|25.05|23.29|23.58|23|23.15|22.51|22.57|21.87|21.93|22.26|22.04|21.98|22.58|22.89|23.64||||||21.49|19.73|18.87|19.41|18.84|18.3|18.38|18.69|18.81|||19.32|19.44|19.15|19.02|19.2|18.97|19.38|18.99|19.18|19.54|19.82|19.37|18.87|18.72|18.62|18.7|18.46|18.42|18.99|18.7|17.87|17.87|18.1|17.79|17.94|18.14|17.96|18.05|17.56|17.86|18.24|18.48|17.96|17.31|17.55|17.51|17.55|18.05|18.84|18.95|19.22|18.68|18.19|18.41|18.5|18.54|17.82|16.54|16.87|16.81|16.76|17.04|17.51|17.55|17.7|17.45|17.87|18.04|18.11|17.39|17.41|18|18.63|18.9|18.95|18.87|18.99|19.28|19.44||19.86|19.86|20.27|20.26|20.24|20.13|20.41|20.5|20.91|20.9|20.72|20.55|20.95|20.93|20.97|20.63|20.96|20.8|21.21|20.63|19.66|19.77|19.54|19.66|19.66||||18.8|18.98|19.27|18.29|18.15|17.87|18.33|18.71|17.98|17.24|17.5|17.87|18.15|18.2|17.58|17.79|17.93|||17.84|18.18|17.3|16.98|16.6|16.45|16.52|16.98|17.02|17.1|17.02|17.02|16.98|17.03|17.31|16.7|16.98|17.07|17.05|17.28|16.92|16.77|16.76|17.2|16.53|15.92|15.75|15.9|15.45|15.15|15.02|14.15|14.21|||||||14.11|13.69|12.82|12.23|12.84|12.93|12.75|13.61|14.07|14.32|14.36|13.78|13.58|14.32|14.56|14.6|15.09|14.9|15.04|14.62|14.49|14.41|14.38|14.54|14.7|14.76|14.53|14.69||13.88|13.6|13.14|13.5|13.8|13.79|13.84|13.65|13.54|13.64|13.82
07715|100377|/equities/ningbo-bird|SHANGHAICOMP||5.48|5.59|5.35|5.53|5.62|5.98|5.64|5.58|5.4|5.48|5.71|5.88|6.23|6.28|6.36|7.58|7.82|7.11|6.94|6.31|6.61|6.01|5.46|4.96|4.52|4.42|4.42|4.55|4.37|4.3|4.2|4.2|4.2|4.34|4.23|4.24|4.17|4.4|4.69||||||4.31|3.96|3.87|4.13|4.47|4.06|3.69|3.41|3.21|||3.23|3.24|3.25|3.29|3.27|3.35|3.38|3.45|3.61|3.35|3.35|3.26|3.19|3.24|3.24|3.29|3.3|3.36|3.33|3.37|3.39|3.33|3.29|3.19|3.23|3.28|3.25|3.31|3.19|3.28|3.46|3.3|3.26|3.22|3.16|3.1|3.05|3.09|3.15|3.17|3.1|3.09|3.13|3.18|3.23|3.26|3.26|3.17|3.16|3.12|3.12|3.2|3.21|3.23|3.19|3.21|3.2|3.17|3.09|3.11|3.17|3.26|3.3|3.27|3.24|3.2|3.22|3.2|3.12||3.1|3.11|3.12|3.25|3.39|3.42|3.46|3.48|3.49|3.33|3.37|3.44|3.45|3.46|3.48|3.48|3.44|3.43|3.37|3.39|3.53|3.6|3.77|3.55|3.49||||3.53|3.52|3.41|3.33|3.32|3.23|3.18|3.22|3.27|3.2|3.19|3.54|3.66|3.66|3.75|3.76|3.86|||3.95|3.99|4.02|4.04|3.99|4.07|4.26|4.02|4.06|4.05|4.07|3.99|3.95|3.84|3.84|3.9|3.86|3.81|3.83|3.9|3.96|4.07|4.14|3.93|3.58|3.88|3.78|3.71|3.57|3.38|3.39|3.13|3.12|||||||2.9|2.86|3.03|3.28|3.58|3.59|3.88|4.02|4.19|4.23|4.18|4.06|4.04|4.27|4.34|4.34|4.46|4.48|4.47|4.57|4.6|4.52|4.6|4.61|4.72|4.73|4.77|4.85||4.82|4.76|4.68|4.65|4.72|4.77|4.77|4.84|4.86|4.85|4.88
07716|101038|/equities/powerway-alloy|SHANGHAICOMP||18.4|18.4|18.41|18.57|18.56|19.32|19.67|19.43|19.28|19.08|20.28|20.5|20.85|19.68|19.32|19.23|19.05|20.15|19.65|19.63|19.8|20.13|19.49|19.78|19.53|19.43|17.96|18.32|18.08|17.77|17.4|16.71|16.52|17.05|16.84|16.88|17.53|17.98|19.12||||||17.48|15.9|15|14.75|14.33|13.95|13.93|14.15|13.65|||13.97|14.43|13.94|13.92|13.87|14.26|14.45|14.42|14.63|14.87|14.94|14.8|13.62|13.68|13.06|12.95|12.94|12.94|13.15|13.21|13.22|13.27|13.25|13.2|13.2|13.53|13.33|13.42|13.41|13.55|13.78|14.22|14.07|13.59|13.88|13.9|13.87|14.03|14.15|14.34|14.61|14.54|15.1|15.15|15.46|15.82|15.83|15.89|15.73|15.28|15.32|15.61|15.7|15.79|15.73|15.55|15.27|15.34|15.33|15.63|15.9|16.26|16.53|17.29|17.09|17.54|17.33|17.3|17.05||17.09|17.44|17.75|17.95|17.58|17.71|17.79|17.95|17.99|18.59|18.92|18.63|17.86|17.74|17.75|17.68|18.78|18.7|18.34|18.38|18.3|18.33|18.4|18.99|19.1||||19.12|19.68|18.93|18.36|17.48|17.17|17.2|17.65|17.91|17.47|17.03|17.28|17.5|17.16|17.35|17.59|18.14|||18.02|18.79|18.98|19.1|18.85|18.79|20.19|21.87|21.05|19.14|17.4|17.33|16.09|15.76|15.62|15.59|15.57|15.48|15.24|15.34|15.34|15.12|15.26|15.02|14.84|15.23|14.75|14.63|14.3|14.28|14.38|13.97|14.25|||||||14.14|13.67|13.13|12.6|13.25|13.53|13.44|13.94|14.48|14.92|14.96|14.72|14.76|15.3|16.08|15.17|15.5|15.7|15.6|15.95|15.87|15.86|15.7|14.96|15.29|15.33|15.51|15.65||15.58|15.39|14.65|14.62|14.68|14.52|14.62|14.99|14.82|15.06|15.3
07717|101116|/equities/ningbo-constru|SHANGHAICOMP||4.68|4.63|4.57|4.78|5.1|5.35|5.4|5.53|5.47|5.39|5.25|4.8|4.45|4.56|4.44|4.48|4.46|4.37|4.28|4.19|4.28|4.31|4.2|4.3|4.29|4.16|4.1|4.23|4.05|4.04|4.05|4.08|4.09|4.12|4.04|4.02|4.15|4.34|4.55||||||4.14|3.76|3.65|3.62|3.5|3.43|3.43|3.43|3.38|||3.42|3.43|3.42|3.42|3.43|3.45|3.45|3.45|3.49|3.52|3.56|3.48|3.54|3.61|3.55|3.45|3.5|3.5|3.59|3.63|3.66|3.65|3.68|3.63|3.67|3.72|3.67|3.69|3.69|3.83|3.75|3.81|3.7|3.59|3.56|3.54|3.52|3.52|3.58|3.53|3.51|3.51|3.54|3.52|3.57|3.62|3.58|3.52|3.52|3.58|3.6|3.7|3.79|3.77|3.75|3.72|3.73|3.73|3.68|3.76|3.81|3.89|3.9|3.88|3.85|3.83|3.82|3.82|3.8||3.8|3.87|3.89|3.91|3.97|3.98|4|4.04|4.09|4.17|4.25|4.3|4.37|4.3|4.36|4.38|4.29|4.17|4.18|4.13|4.15|4.13|4.15|4.22|4.22||||4.23|4.27|4.26|4.01|3.99|3.98|4|4.01|4.03|3.98|3.92|4|4.04|4.06|4.07|4.09|4.14|||4.2|4.29|4.3|4.22|4.25|4.34|4.37|4.54|4.63|4.66|4.67|4.83|4.8|4.87|4.97|4.79|4.94|4.49|4.16|3.95|4.07|4.13|3.86|3.86|3.83|3.96|3.94|3.93|4.05|3.94|3.76|3.65|3.7|||||||3.54|3.44|3.44|3.54|3.76|3.77|3.96|4.07|4.15|4.25|4.03|3.83|3.7|3.9|3.97|4.01|4.11|4.14|4.13|4.18|4.12|4.11|4.12|4.13|4.19|4.17|4.19|4.19||4.16|4.15|4.09|4.07|4.11|4.17|4.16|4.21|4.24|4.29|4.3
07718|100878|/equities/ningbo-fubang|SHANGHAICOMP||9.81|9.76|9.52|9.81|9.68|9.85|9.92|9.69|9.45|9.88|10.7|10.48|10.79|10.45|10.05|10.38|10.04|9.95|9.94|9.65|10.05|10.44|10.04|10.57|10.57|9.99|9.26|9.24|8.94|9.14|8.68|8.77|8.68|8.54|8.51|8.88|8.67|9.1|9.59||||||8.84|8.1|8.11|8.02|7.66|7.45|7.56|7.62|7.36|||7.67|7.45|7.23|7.21|7.09|7.07|7.07|7.04|7.14|7.16|7.17|6.98|6.92|6.89|7.08|6.83|7|7.04|7.23|7.27|7.32|7.29|7.6|7.35|7.1|8.23|7.48|6.83|6.83|6.86|6.93|7|6.87|6.69|6.61|6.52|6.47|6.46|6.64|6.57|6.54|6.45|6.61|6.63|6.81|6.97|6.89|6.77|6.85|7.04|7.02|7.12|7.18|7.17|7.14|7.13|7.18|7.13|6.97|7.01|7.15|7.36|7.4|7.31|7.39|7.38|7.47|7.49|7.31||7.33|7.42|7.47|7.73|8.25|8.32|8.59|8.55|8.57|8.57|8.58|8.73|8.97|9.38|9.06|8.85|8.95|8.79|8.61|8.68|9|9.03|8.94|8.94|8.69||||8.7|8.64|8.4|8.49|8.33|8.03|7.99|8.22|8.37|8.2|8.32|10.18|10.76|10.59|11.75|11.66|11.2|||10.91|10.05|9.63|9.34|9.18|9.19|9.23|9.37|9.53|9.64|9.58|9.48|9.27|9.04|8.98|8.84|8.75|8.61|8.34|8.61|8.29|8.27|8.39|8.39|8.28|9.18|8.92|8.79|8.55|8.28|8.03|7.6|7.43|||||||6.8|6.99|7.36|8.19|9.26|9.17|9.86|10.4|10.87|11|10.55|10.29|9.98|10.74|10.94|11.12|11.64|11.7|11.64|11.84|11.74|11.8|11.85|11.87|12.15|12.25|12.39|12.38||11.88|11.58|11.3|11.33|11.45|11.76|11.74|11.71|11.6|11.67|11.57
07719|100834|/equities/ningbo-fuda|SHANGHAICOMP||5.06|5.04|4.95|5.06|5.16|5.09|5.05|5|4.95|5.2|5.42|5.53|5.47|5.53|5.42|5.59|5.56|5.56|5.62|5.42|5.63|5.84|5.43|5.8|5.27|4.79|4.48|4.59|4.53|4.25|3.88|3.98|4|3.93|3.97|3.85|3.91|4.1|4.58||||||4.24|3.97|3.85|3.8|3.67|3.6|3.59|3.58|3.5|||3.5|3.44|3.44|3.46|3.45|3.49|3.48|3.46|3.47|3.52|3.59|3.46|3.48|3.52|3.57|3.55|3.64|3.68|3.7|3.74|3.8|3.79|3.79|3.77|3.8|3.81|3.74|3.7|3.67|3.7|3.7|3.71|3.69|3.62|3.58|3.57|3.52|3.55|3.6|3.58|3.58|3.62|3.67|3.64|3.74|3.81|3.74|3.74|3.75|3.72|3.87|3.7|3.74|3.73|3.71|3.73|3.78|3.74|3.68|3.83|3.94|3.92|4.01|4.04|3.99|4.05|4.2|4.3|4.93||4.84|4.4|4.09|4.11|4.18|4.21|4.13|4.17|4.24|4.22|4.23|4.35|4.49|4.54|4.6|4.57|4.6|4.4|4.37|4.4|4.41|4.47|4.51|4.5|4.44||||4.46|4.46|4.33|4.28|4.2|4.1|4.18|4.24|4.19|4.16|4.17|4.34|4.39|4.35|4.4|4.41|4.47|||4.43|4.45|4.48|4.34|4.22|4.26|4.32|4.19|4.16|4.14|4.14|4.09|4.09|4.09|4.06|4.11|4.19|3.92|3.86|3.86|3.78|3.81|3.93|3.98|3.96|4.09|3.97|3.86|3.82|3.8|3.82|3.74|3.8|||||||3.73|3.58|3.74|3.86|4.14|3.86|4.55|4.67|4.93|4.85|4.52|4.47|4.29|4.57|4.16|4.09|4.22|4.2|4.21|4.2|4.12|4.15|4.07|4.07|4.14|4.11|4.09|4.06||4.01|4.03|4.03|4.05|4.04|4.05|4.06|4.06|4.03|4.13|4.16
07720|994598|/equities/ningbo-gaofa-automotive-control-sys|SHANGHAICOMP||14.51|14.44|14.19|14.45|14.46|14.66|14.75|14.67|14.62|14.58|14.65|15|15.15|15.37|15.16|15.55|15.6|15.59|15.2|15.3|15.11|15.25|15.67|16.6|15.11|13.74|13.41|13.42|13.34|13.24|13.21|13.08|12.98|13.22|13.27|13.68|13.77|13.85|14.76||||||13.59|12.62|12.06|11.99|11.7|11.4|11.43|11.43|11.22|||11.48|11.62|11.66|11.6|11.63|11.73|11.76|11.74|11.77|11.83|11.77|11.52|11.45|11.5|10.98|10.86|11.07|11.05|11.27|11.35|11.4|11.38|11.36|11.33|11.37|11.51|11.46|11.55|11.53|11.75|11.96|11.96|11.88|11.49|11.76|11.63|11.4|11.31|11.47|11.44|11.55|11.54|11.67|11.81|12.09|12.15|12.12|11.85|11.65|11.63|11.65|12.09|12.31|12.44|12.37|12.43|12.53|12.5|12.42|12.57|12.79|13.11|13.17|13.07|12.79|12.8|12.75|12.86|12.6||12.54|12.69|13.25|13.53|13.91|13.75|13.75|14.3|14.12|13.45|13.41|13.63|13.68|13.73|13.9|13.73|13.68|13.75|13.91|13.91|14.27|14.26|14.1|14.13|14.08||||13.82|13.96|13.79|13.41|13.28|13.14|13.5|12.5|12.55|12.21|12.01|12.97|13.05|12.94|13.34|13.46|14.08|||13.94|14.78|14.24|14.35|13.98|13.41|13.44|13.18|13.41|13.47|13.43|13.53|13.37|12.84|13.06|13.8|13.2|12|11.82|11.97|11.95|11.88|11.94|11.93|11.82|12.75|12.56|12.36|11.89|11.47|11.47|10.82|10.76|||||||9.8|9.65|10.07|10.63|11.74|11.77|12.33|12.8|13.22|13.41|13.2|12.88|12.79|13.59|13.85|13.97|14.34|14.44|14.53|14.72|14.6|14.45|14.68|14.57|15|15.04|14.97|15.14||14.96|14.87|14.76|14.9|14.99|15.18|15.17|15.35|15.39|15.54|15.46
07721|994523|/equities/ningbo-haitian-precision-machinery|SHANGHAICOMP||22.87|22.28|22.36|21.96|22.25|22.94|23.25|23.52|23.12|23.14|23.9|24.62|24.5|24.86|25.18|23.98|23.63|24.06|23.74|22.74|22.19|22.71|23.2|23.19|23.15|23.29|23.25|23.18|22.96|22.19|22.58|21.39|21.37|21.98|21.99|22.63|23.45|25|26.61||||||24.19|22.22|20.78|20.17|19.5|18.96|19.06|19.16|18.64|||18.7|19.18|19.04|18.99|19.05|19.67|19.7|19.5|19.36|19.6|19.86|19.65|19.05|19.28|19.35|19.17|19.47|19.98|20.65|20.99|21.07|21.22|21.23|21.32|21.43|22.23|22.13|22.5|22.3|22.54|23.06|23.44|22.99|22.22|22.81|22.55|21.48|21.89|22.82|23.02|22.33|22.19|21.45|21.02|21.23|21.5|21.64|21.46|21.17|21.36|21.42|21.63|22.38|22.83|23.1|23.49|23.8|23.95|24.1|23.78|24.12|24.57|24.99|25.06|24.89|25.07|25.09|25.05|24.35||24.37|25|25.24|25.17|25.4|25.49|25.3|25.15|25.69|25.95|26.25|26.29|26.44|26.9|27.82|27.68|27.44|27.52|27.95|28.55|29.4|29.38|29.61|29.86|29.75||||28.24|29.18|28.38|27.94|27.6|28.28|28.67|28.3|29.52|29.29|28.97|29.29|29.42|28.95|28.49|27|27.7|||27.62|27.84|28.32|26.89|26.9|26.8|27.36|27.97|28.34|28.8|28.77|29.23|28.91|28.9|28.83|27.98|28.55|28.43|28.87|30.23|28.43|28.08|28.98|28.9|27.55|28.46|30.23|27.48|25.04|24.71|25.15|24.87|25.38|||||||26.11|25.37|24.81|24.01|22.58|21.3|22.21|22.52|23.24|23.11|23.25|22.69|22.82|23.63|24.35|23.98|24.8|25.16|25.11|25.3|25.04|25.16|25.36|25.73|26.14|26.14|26.48|26.69||26.49|27.29|24.88|24.2|24.4|24.15|23.95|24.13|23.92|24.4|24.85
07722|1057311|/equities/ningbo-heli-mould-a|SHANGHAICOMP||12.99|13.05|12.82|13.15|12.85|13.26|13.2|13.23|13.1|13.27|13.95|14.7|14.98|14.67|13.46|13.58|13.3|13.2|13.5|12.68|12.14|12.29|12.14|12.67|12.73|12.65|12.35|11.62|11.43|11.29|11.31|11.32|11.47|11.45|11.5|11.89|12.24|12.99|13.7||||||12.52|11.4|10.97|10.9|10.56|10.27|10.3|10.39|10.2|||10.64|10.95|11|11.01|11.22|11.44|11.22|11.33|11.45|11.45|11.13|10.83|10.96|11.37|10.91|10.68|11.16|11.4|11.95|11.36|12.38|11.32|10.47|10.35|10.78|11.03|11.17|11.07|11.25|11.78|11.75|11.15|10.8|10.66|10.37|10.2|10.01|10.05|10.26|10.15|10.16|10.08|10.3|10.45|10.7|10.86|10.81|10.7|11.23|10.58|10.6|10.96|10.99|10.99|10.95|11.09|11.26|11.22|10.95|11.13|11.33|11.75|11.82|11.77|11.58|11.5|11.62|11.55|11.38||11.32|11.77|12.15|12.35|12.9|12.79|12.8|12.64|12.68|12.79|12.97|13.16|13.28|13.56|13.8|13.6|13.63|13.67|13.73|13.81|14.4|14.65|14.13|14.2|14.24||||14.26|13.94|13.45|13.39|13.28|12.88|12.75|13.65|13.15|13.06|13.13|13.99|14.18|14.2|14.48|14.39|14.55|||15.05|15.31|15.12|15.01|14.77|15.05|15.03|15.38|15.74|15.9|15.9|16.23|16.4|16.12|16.58|16.68|16.4|15.2|15.15|16|15.04|13.99|14.36|14.45|13.96|14.97|15.2|14.7|15.53|14.12|12.84|11.75|11.78|||||||10.76|10.64|11.23|12.19|13.36|13.45|14.22|14.72|15.38|15.55|15.37|14.78|14.75|15.88|16.23|16.31|16.61|16.85|16.95|17.28|17.01|17.02|17.1|17.14|17.52|17.39|17.71|17.85||17.78|17.43|17.05|17.21|17.47|17.65|17.7|18|17.83|18.08|18.29
07723|945938|/equities/ningbo-jifeng-auto-parts|SHANGHAICOMP||12.9|12.5|12.46|12.5|12.46|12.77|12.98|13.09|13.15|12.84|13.09|13.34|13.54|14.06|14.43|13.94|13.63|13.86|13.94|13.64|13.56|13.56|12.37|12.54|12.67|13|12.95|13.05|13.05|13.62|13.8|13.03|13.08|13.5|13.62|13.62|14.1|14.1|14.9||||||13.9|12.99|12.47|12.12|12.18|12.23|11.71|11.9|11.8|||11.92|12.27|12.19|11.8|11.98|12.21|11.94|11.41|11.24|11.35|11.46|11.18|10.9|11.13|11.19|11.13|11.12|11.16|11.2|11.41|11.32|11.35|11.26|11.36|11.4|11.49|11.55|11.52|11.65|11.38|11.28|11.57|11.55|11.01|11.29|11.1|10.9|10.99|11.39|11.6|11.62|10.94|10.4|10.16|10.22|10.2|10.33|10.23|10.09|10.1|10.23|10.48|10.41|10.62|10.38|10.39|10.39|10.35|10.55|10.85|10.8|10.78|11.26|11.27|11.12|11.24|11.31|11.16|11.27||11.53|11.47|11.56|11.35|11.63|11.76|11.5|11.34|11.38|11.5|11.9|11.97|12.14|12.39|12.95|12.6|12.48|12.82|13.12|13.21|13.53|13.69|13.73|13.9|13.85||||13.55|13.13|13.09|12.94|12.9|12.69|12.62|12.81|12.98|12.33|12.39|12.74|12.94|13.03|13.2|13.2|13.43|||13.02|13.36|13.4|14.07|13.4|13.54|13.88|14.15|14.1|14.18|13.64|13.44|13.62|13.5|13.41|13.42|13.48|13.47|13.38|13.27|13.38|13.13|13.1|13.05|12.64|12.68|12.77|12.2|11.49|11.46|11.58|11.45|11.6|||||||11.55|11.1|10.57|10.35|10.7|10.82|10.53|10.86|10.99|11.21|11.54|11.86|11.88|12.21|12.67|12.73|12.86|12.9|12.5|12.57|12.31|12.35|12.69|12.56|12.82|12.67|13.2|13.53||13.55|12.9|12.93|13.22|13.37|13.08|13|13.41|13.47|13.5|13.85
07724|1162036|/equities/ningbo-jintian-copper-group|SHANGHAICOMP||6.04|5.93|5.85|5.94|5.89|5.87|5.87|5.85|5.82|5.81|5.86|5.91|5.97|6.04|6.01|6.18|6.07|6.11|6.08|6.07|5.98|5.7|5.74|5.92|5.68|5.6|5.47|5.5|5.46|5.43|5.45|5.41|5.37|5.44|5.5|5.59|5.71|5.95|6.44||||||5.87|5.4|5.22|5.23|5.08|4.92|4.89|4.86|4.69|||4.75|4.79|4.73|4.76|4.74|4.82|4.84|4.86|4.93|5|5.06|5.01|4.95|4.99|4.99|4.87|4.94|4.97|5.1|5.13|5.12|5.1|5.11|5.11|5.11|5.17|5.12|5.13|5.15|5.2|5.25|5.41|5.32|5.14|5.21|5.22|5.15|5.17|5.25|5.27|5.33|5.39|5.47|5.55|5.69|5.91|5.88|5.76|5.75|5.79|5.77|5.84|5.82|5.84|5.85|5.75|5.79|5.8|5.71|5.76|5.88|5.99|6|5.94|5.94|5.91|5.88|5.92|5.89||5.93|6.02|6.15|6.24|6.38|6.5|6.73|6.7|6.55|6.45|6.45|6.52|6.8|7.05|6.95|6.64|6.73|6.74|6.73|6.66|6.76|6.67|6.6|6.63|6.6||||6.63|6.64|6.67|6.57|6.37|6.47|6.52|6.57|6.43|6.36|6.55|6.58|6.65|6.69|6.69|6.68|6.73|||6.55|6.46|6.36|6.16|6.07|6.02|6.01|6.15|6.16|6.24|6.15|6.2|6.29|6.08|6.03|5.83|5.89|5.88|5.96|5.97|5.8|5.86|5.83|5.92|5.89|6.01|5.91|5.95|5.84|5.82|5.9|5.71|5.78|||||||5.67|5.54|5.3|5.28|5.72|5.76|6.01|6.16|6.28|6.28|6.18|5.9|5.82|6.23|6.3|6.51|6.66|6.75|6.72|6.79|6.74|6.76|6.74|6.81|6.89|6.88|6.9|6.89||6.77|6.7|6.58|6.6|6.58|6.62|6.54|6.59|6.55|6.66|6.76
07725|100817|/equities/joyson-electro|SHANGHAICOMP||15.9|15.71|15.76|15.98|16.29|16.73|16.93|17.07|17.11|16.89|17.15|17.62|17.64|18.31|18.14|18.06|17.88|17.59|16.97|16.7|16.63|16.81|17.06|17.1|16.94|16.86|16.98|16.86|16.84|16.84|16.73|16.32|16.15|16.62|16.73|17.18|17.48|18|18.98||||||17.27|15.75|14.88|14.8|14.49|14.47|14.25|14.18|13.74|||13.8|14.13|14.02|13.99|14.15|14.45|14.42|14.34|14.23|14.31|14.46|14.05|13.68|13.87|14.15|14.09|14.37|14.05|14.34|14.27|14.2|14.29|14.08|14.16|14.1|14.5|14.39|14.45|14.61|14.96|15.35|15.46|15.39|15.12|14.7|15.1|14.83|14.81|15.48|15.59|15.88|15.92|16.28|16|16.21|16.06|16.03|15.64|15.27|14.28|14.55|14.93|14.94|15.1|15.04|15.07|15.13|15.24|15.15|15.33|16|16.04|16.43|16.28|16.11|15.75|15.79|15.43|15.19||15.45|15.9|16.1|15.78|16.02|16|15.68|15.54|15.75|15.85|16.08|16.51|16.65|16.79|16.96|16.92|17.09|17.36|17.38|17.32|17.57|17.62|17.6|17.99|18.32||||18.1|17.75|17.47|17.26|17.23|16.94|16.88|17.29|17.75|16.86|16.87|16.93|16.92|16.9|17.13|17.11|17.3|||17.4|17.68|17.84|17.28|17.12|16.98|17.02|17.34|17.52|17.63|17.75|17.85|17.46|17.18|17.26|17.45|17.1|16.68|16.52|16.95|16.65|16.76|16.72|16.79|16.67|16.99|16.84|16.54|16.35|15.89|16.13|15.68|16.18|||||||16.39|15.68|14.53|13.8|14.69|14.88|15.04|15.37|15.98|16.12|16.33|16.14|16.14|16.45|17|17.12|16.64|16.4|16.49|16.66|16.52|16.43|16.57|16.67|17.16|17.39|17.61|17.98||18.09|17.92|17.77|18.12|18.2|18.1|17.92|18.2|18.1|18.35|18.57
07726|1056002|/equities/ningbo-lehui-engineering-a|SHANGHAICOMP||23.8|23.55|23.26|23.21|23.06|23.45|23.87|23.81|23.58|23.8|24.55|24.97|24.84|25.2|25.1|26.64|24.29|22.5|22.3|22.03|21.9|22.1|21.77|22.81|22.5|22.22|21.94|22.16|22.08|21.71|21.86|21.7|20.7|21.37|21.27|22.07|23.6|25.7|27.83||||||25.52|23.49|21.8|20.29|19.68|19.07|19.18|19.44|19.19|||19.83|20.18|20.25|20.09|19.85|20.25|20.29|20.23|20.42|20.36|20.38|20.29|20.3|20.12|20.39|18.87|18.8|18.79|19.14|19.14|19.5|19.68|19.93|19.9|19.92|20.47|20.35|20.73|20.25|20.38|20.56|20.73|20.68|19.91|20.25|20.38|19.42|19.51|19.78|20.69|20.29|20.05|19.93|20.05|20.31|20.75|20.6|20.47|20.44|20.83|21.1|21.85|22.05|21.78|21.8|21.84|22.15|22.09|22.12|22.44|23.3|24.66|23.46|23.23|23.66|23.95|24.05|23.99|23.2||23.24|23.5|24.2|24.58|25.66|25.9|26.18|26.31|26.6|26.5|27.15|26.63|26.88|27.39|28.1|27.48|28|28.18|28.14|28.2|27.7|28.25|27.95|28.38|28.69||||27.7|28.12|27.28|29|31.27|28.44|25.85|26.5|24.78|22.53|22.57|24.41|24.53|24.58|24.88|24.95|25.8|||25.78|25.58|25.47|24.98|24.72|25.74|25.34|26.04|26.3|26.15|25.8|25.64|25.8|25.47|25.3|25.2|24.14|23.4|23.45|23.84|23.85|23.6|23.97|23.94|23.56|24.58|23.94|24.33|23.21|22.71|22.75|21.68|22|||||||20.22|19|19.2|19.8|20.7|21.17|22.6|23.33|24.65|24.42|24.29|23.73|23.57|24.92|25.89|25.45|25.22|25.44|25.84|26.28|26|26.15|26.36|26.04|26.81|26.98|26.93|26.93||26.87|26.76|25.74|25.61|25.88|26.37|26.03|26.18|25.98|26.08|26.42
07727|100902|/equities/ningbo-marine|SHANGHAICOMP||3.22|3.22|3.18|3.18|3.18|3.19|3.2|3.2|3.14|3.17|3.16|3.18|3.21|3.24|3.21|3.28|3.26|3.16|3.15|3.12|3.14|3.07|3.03|3.08|3.09|2.98|2.96|2.98|2.95|2.95|2.95|2.95|2.96|3|2.96|2.99|3|3.16|3.37||||||3.1|2.86|2.77|2.74|2.66|2.63|2.74|2.66|2.55|||2.56|2.55|2.58|2.6|2.63|2.65|2.64|2.63|2.64|2.67|2.67|2.63|2.68|2.69|2.67|2.66|2.69|2.7|2.75|2.78|2.79|2.79|2.8|2.8|2.8|2.8|2.79|2.8|2.81|2.83|2.83|2.85|2.84|2.78|2.76|2.74|2.72|2.73|2.74|2.7|2.71|2.72|2.7|2.72|2.73|2.77|2.77|2.72|2.73|2.76|2.76|2.8|2.83|2.83|2.74|2.74|2.75|2.75|2.75|2.79|2.82|2.89|2.9|2.87|2.87|2.88|2.92|2.93|2.99||3|3.05|3.08|3.09|3.15|3.13|3.13|3.13|3.2|3.2|3.15|3.23|3.2|3.23|3.27|3.25|3.27|3.28|3.38|3.36|3.25|3.26|3.15|3.15|3.16||||3.16|3.17|3.24|3.25|3.18|3.19|3.3|3.38|3.25|3.23|3.29|3.45|3.5|3.4|3.35|3.38|3.42|||3.65|3.32|3.27|3.24|3.2|3.24|3.23|3.27|3.28|3.3|3.28|3.29|3.28|3.26|3.24|3.22|3.22|3.21|3.17|3.18|3.14|3.14|3.18|3.21|3.19|3.32|3.29|3.25|3.19|3.17|3.2|3.11|3.13|||||||3|2.95|2.98|3.17|3.33|3.38|3.51|3.65|3.73|3.75|3.56|3.4|3.31|3.51|3.58|3.64|3.76|3.78|3.84|3.83|3.74|3.72|3.74|3.79|3.87|3.9|3.92|3.95||3.7|3.73|3.85|3.86|3.86|4.02|3.87|3.96|4.03|4.09|3.87
07728|1008683|/equities/ningbo-menovo-pharmaceutical-co-ltd|SHANGHAICOMP||13.87|13.83|13.6|13.74|13.48|13.9|14|13.96|13.63|13.74|13.9|14.26|14.4|14.47|14.1|14.45|14.24|14.36|13.79|13.85|13.5|13.6|13.63|13.48|13.46|12.62|12.65|12.55|12.54|12.14|12.08|11.96|12.06|12.28|12.39|12.76|13.07|13.82|13.94||||||12.67|11.56|11.05|10.76|10.42|10.27|10.44|10.6|10.68|||10.98|11.12|11.09|11.08|11.24|11.27|11.27|11.21|11.34|11.5|11.57|11.31|11.28|11.24|11.07|11.19|11.47|11.61|11.81|12.2|12.2|12.24|12.12|12.29|12.59|12.3|12.43|12.42|12.38|12.38|12.39|12.2|11.87|11.61|11.53|11.4|11.35|11.51|11.81|11.87|11.7|11.68|11.76|11.76|12.05|12.2|12.35|12.3|12.24|12.05|12.09|11.5|11.67|11.71|11.48|11.28|11.56|11.5|11.2|11.39|11.53|11.57|11.62|11.65|11.72|11.88|12.06|12.1|11.75||11.57|11.82|12.03|12.18|12.6|12.68|12.75|12.76|12.75|12.96|13.07|13.3|13.34|13.42|13.74|13.86|13.93|14.01|14.26|14.55|14.89|14.93|14.88|14.8|14.21||||14.01|13.31|12.83|12.89|12.55|12.51|12.49|12.44|12.65|12.57|12.78|13.67|14.02|14.2|14.12|14.09|13.95|||14.23|14.35|14.35|14.09|14.18|14.48|14.63|14.66|14.8|15.03|15.07|14.82|15.29|14.23|14.21|14|13.71|13.36|13.26|13.39|13.66|14.15|14.27|13.84|13.71|14.8|14.14|14.06|13.59|13.33|13.54|13.67|12.86|||||||12.18|11.86|11.8|12.02|13.04|13.2|13.98|14.8|15.58|16.1|15.79|15.32|15.38|16.46|17.03|17.08|17.9|18.05|18.58|18.84|18.64|18.4|18.58|18.74|19.13|19.2|19.51|19.38||19.2|18.66|18.29|18.62|19|19.06|19.24|19.51|19.43|19.81|20.82
07729|942596|/equities/ningbo-orient-wires-and-cables|SHANGHAICOMP||58.28|58.17|57.17|55.1|55.69|57.4|55.98|56.95|55.53|56.5|55.11|56|55.88|56.81|57.12|59|58.4|61.18|59.01|58.7|58.5|58.88|58.39|57.39|58.6|58.45|57|59.78|55.05|51.7|50|49.69|49.61|51.2|52.48|54.89|55.77|55.5|60.68||||||55.19|50.58|47.34|48.44|47|46.58|47.68|48.4|48.1|||48.69|48.82|48.2|46.73|46.91|47.77|48.67|49|49.43|48.34|48.49|48|46.18|45.04|46.34|46.36|46.78|46.75|47.13|49|50.15|48.59|48.86|49.17|50.31|50.24|49.64|49.38|49.58|50.4|50.84|52.19|51.5|50.94|52.45|53.91|52.87|50.28|48.97|49.53|46.86|47|47.47|47.22|47.62|47.73|48.15|49|49|46.85|46.33|46.95|45.97|48.46|49.04|49.53|48.38|48.88|49.95|51.97|50.2|51.79|51.52|51.95|51.19|49.9|50.2|48.63|48.42||48|48.96|49.53|49.75|48.3|49.26|49.6|49.28|50.35|48.2|46.99|47.24|48.3|48.3|48.54|47.75|49.19|48.6|48.5|48.78|46.77|46.06|46.43|45.6|46.1||||44.52|42.94|39.14|39.68|39.69|39.88|40.51|42.2|43|42.99|42.96|43.22|43.36|42.95|44|44.05|44.41|||45.37|46.44|46.16|45.05|45.02|46.3|46.89|48.3|46.96|46.8|45.43|46.2|46.8|47.63|46.13|46.93|46.04|44.2|41.28|41.88|42.8|39.4|39.8|39.2|38.88|40.29|38.7|38.43|38.36|40.08|40.28|39.5|40.2|||||||43|40.15|38.37|35.8|36.54|37.18|36.62|36|37.5|37.95|38.49|39.68|39.76|37.74|39.56|39.5|39.81|40.28|40.37|40.77|39.19|38.07|37.8|38.12|40.16|41.4|42.6|42.96||43.69|43.65|40.88|41.38|41.75|40.99|41.12|42.16|41.9|41.82|43.43
07730|996092|/equities/ningbo-peacebird-fashion-co-ltd|SHANGHAICOMP||14.98|14.26|13.94|14.32|14.1|14.36|14.54|14.83|14.67|15.95|14.5|13.58|13.68|13.87|13.52|14.08|13.86|13.47|13.36|13.09|13.13|13.29|13.41|13.73|13.69|13.65|13.75|13.71|13.53|13.34|13.34|13.18|13.08|13.21|13.37|13.7|14.12|14.77|15.71||||||14.44|13.14|12.45|11.98|11.6|11.24|11.39|11.53|11.23|||11.46|11.51|11.52|11.82|11.89|12.2|12.15|12.11|12.22|12.46|12.58|12.2|12.39|12.44|12.54|12.53|12.55|12.65|13.47|13.77|13.88|13.99|13.91|13.89|13.92|14.04|13.97|13.66|13.66|13.74|13.67|13.71|13.68|13.17|13.25|13.24|13.05|13|13.27|13.32|13.16|13.11|13.18|13.13|13.37|13.52|13.54|13.13|13.15|13.43|13.5|13.72|13.85|13.98|13.84|13.96|14.25|14.24|14.1|14.21|14.38|14.38|14.84|14.88|15.04|15.09|15.11|15.4|15.52||15.65|15.18|15.48|15.65|15.87|16.06|15.72|15.82|15.88|16|15.89|16.22|16.3|16|16.08|16.87|16.98|16.95|16.67|15.94|15.97|15.9|15.81|15.93|15.74||||15.49|15.23|15.04|14.98|14.76|14.8|14.96|15.28|15.28|15.29|15.5|17.25|17.69|17.38|18.48|16.9|16.95|||16.88|16.76|16.65|16.16|16.17|16.29|16.42|16.64|17.04|16.73|16.65|16.7|16.82|16.75|16.77|16.98|16.4|15.45|15.09|15.29|15.4|15.27|15.54|15.59|15.67|16.25|16.09|16.14|15.89|15.52|15.85|15.68|15.62|||||||15.64|15.29|15.45|14.68|15.06|15.15|15.41|16.29|17.11|17.8|18.19|18.65|17.7|18.34|17.95|16.75|17.99|18.18|19.42|21.43|19.48|17.71|16.1|15.64|16.5|16.37|16.6|16.93||17.08|17.16|16.4|16.35|15.45|15.31|15.31|15.29|15.19|15.3|15.45
07731|1141893|/equities/ningbo-ronbay-new-energy-tech-ltd|SHANGHAICOMP||37.58|37.28|37.02|37.9|38.8|38.85|39.42|40.15|38.65|38.5|39.5|42.82|41.8|44.5|43.08|39.16|36.4|33.99|31.65|29.9|30.8|30.4|30.4|30.45|30.18|29.69|28.26|28.57|27.39|28.04|27.88|26.34|26.25|27.4|27.2|28.88|31.12|33.28|34.8||||||29.05|24.6|22.39|21.65|20.86|19.7|19.88|20.21|19.99|||20.66|21.06|21.11|20.53|20.95|21.49|21.96|21.3|21.07|21.09|21.38|20.87|20.2|20.62|21.46|20.79|21.8|21.64|21.34|21.57|21.71|22.04|22.19|22.33|22.5|23.11|23.08|23.13|23.47|24.13|23.04|23.02|22.88|21.42|21.71|22.14|21.97|21.43|22.27|22.8|22.6|22.49|22.71|22.63|22.98|23.47|24.57|21.87|21.66|22.3|22.41|23.28|23.49|23.44|23.65|24.11|24.31|24.45|23.99|24.55|25.48|26.23|26.89|27.37|27.96|28.23|26.21|25.73|25.27||26.48|27.93|28.36|28.28|28.64|29.14|29.59|29.62|28.89|29|29.17|29.88|30.16|29.91|30.45|29.96|30.13|31.05|30.93|31.64|32.69|33.34|31.26|31.53|32.37||||31.78|32.9|29.58|30.11|30.89|32.65|33.53|33.66|34.15|33.35|32.9|34.12|34.78|36.63|36.48|37.25|33.59|||33.58|32.63|29.7|28.83|28.08|29.27|28.98|28.17|29.48|30.43|31.35|31.87|31.94|30.99|31.88|32.09|32.33|32.47|29.32|30.29|30.7|30.65|32.26|32.06|31.69|32.88|31.58|31.47|30.93|30.86|31.47|30.86|31.98|||||||32.28|29.92|27.99|27.02|28.58|28.86|30.39|31.13|32.3|33.85|33.69|33.26|33.3|34.38|36.6|34.62|36.13|37.11|37.55|38.49|38.26|37.18|36.72|37.27|39.1|38.61|39.14|40||40.26|40.36|38.17|38.74|38.94|38.57|37.98|37.57|36.95|38.13|38.9
07732|101091|/equities/sanxing-electr|SHANGHAICOMP||31.26|31.46|31.7|31.94|32.7|33.32|33.75|33|33.15|32.48|32.33|33.06|32.16|31.45|31.11|32.33|31.94|31.95|31.3|31.5|31.5|31.83|32.9|32.28|32.68|33.3|33.78|34.5|34.55|34.7|35.07|33.33|33.84|35.23|35.98|36.1|36.33|36.71|38.36||||||34.91|33.18|33.22|33.7|32.83|33.16|32.87|34|33.95|||33.27|33.6|33.23|32.5|32.65|33.07|33.65|33.86|34.16|33.54|33.68|32.34|31.15|30.55|31.11|31.85|29.86|29.26|29.06|29.35|28.94|29.65|29.98|29.82|29.43|30.18|29.73|29.99|28.17|28.98|29.5|30.12|29.76|28.53|29.53|28.88|28.48|29.3|30.7|31.12|30.57|29.87|30.08|31.1|31.7|32.55|32.94|33.45|32.99|32.74|31.73|32.22|32.8|33.29|35.6|35.45|34|34.28|35.53|35.78|34.91|35.05|36.68|37.1|34.59|35.05|34.88|34.34|34.5||35.29|35.6|35.01|34.99|34.32|34.91|35.24|35.27|34.86|35|33.4|33.25|33.84|34.35|35.18|34.48|34.98|36.35|36.5|37.53|35.92|35.5|34.22|34.49|34.22||||34.1|33.86|34.42|34.66|34.18|35.09|35.5|35.68|36.61|36.64|36.66|35.36|33.02|32.89|30.26|30.86|31|||29.6|29.09|28.95|28.75|27.87|28.16|28.29|28.36|27.71|28.1|28.32|28.8|29.49|29.56|29.15|28.94|30.07|30.5|30.87|30.1|30.4|30.6|30.21|27.72|27.58|26.3|25.84|25.97|23.73|23.88|23.87|23.98|23.91|||||||24.5|23.64|22.26|21.37|21.81|21.56|21.37|22.02|21.59|21.58|20.98|21.06|20.88|21.14|21.47|21.69|21.98|21.88|21.68|21.2|20.92|21.15|21.14|21.35|22.02|21.18|21.11|20.96||20.61|19.99|20.05|19.9|19.94|20|19.75|19.9|19.85|19.69|20.18
07733|100975|/equities/shanshan-co|SHANGHAICOMP||8.8|8.76|8.73|9|9.37|9.81|10.17|9.94|10.16|9.41|8.94|9.29|9.48|9.59|9.38|9.33|9.2|9.57|9.62|9.32|9.24|9.15|9.08|9.35|9.21|9.25|8.67|8.71|8.43|8.37|8.28|8.02|8.02|8.21|8.2|8.44|8.98|9.65|10.25||||||9.35|8.55|7.89|7.7|7.41|7.11|7.16|7.22|7.03|||7.25|7.36|7.3|7.22|7.22|7.35|7.47|7.4|7.21|7.15|7.23|6.94|6.82|6.87|7|6.86|7.01|7|7.17|7.3|7.4|7.47|7.46|7.5|7.47|7.63|7.61|7.56|7.58|7.7|7.69|7.75|7.7|7.33|7.38|7.4|7.22|7.18|7.47|7.63|7.77|7.73|7.76|7.8|7.89|7.96|7.98|7.72|7.64|7.75|7.83|7.96|8.08|7.93|8.05|8.73|9.09|9.12|9.17|9.31|9.5|9.66|9.97|10.16|10.64|10.18|9.9|9.7|9.56||9.83|9.77|10.27|9.98|10.37|10.78|10.69|10.76|10.68|10.83|10.96|11.15|11.19|11.18|11.46|11.42|11.35|11.45|11.65|11.7|12.07|12.16|11.95|12.05|12.25||||11.91|11.9|11.35|11.31|11.31|11.63|11.8|11.82|11.98|11.83|11.79|12.22|12.2|12.36|12.6|12.46|12.42|||12.54|12.32|12.19|11.87|11.86|12.2|12.4|12.18|12.44|12.57|12.8|12.96|12.29|11.88|12.06|12.15|12.2|11.97|11.25|11.39|11.35|11.27|11.55|11.65|11.48|11.8|11.43|11.5|11.35|11.4|11.63|11.47|12.05|||||||12.08|11.45|11.2|10.31|10.06|10.1|10.49|11.07|11.4|11.57|11.75|11.54|11.5|11.93|12.3|12.17|12.52|12.73|12.79|12.96|12.94|12.74|12.78|13.01|13.31|13.42|13.38|13.45||13.8|13.95|13.8|13.88|13.58|12.72|12.44|12.35|12.27|12.39|12.59
07734|999086|/equities/ningbo-shenglong-automotive-power|SHANGHAICOMP||23.78|23.81|22.3|23.83|21.66|21.03|21.35|21.42|20.7|21.08|21.85|22.75|22.93|23.6|23.4|22.85|22.4|23.08|22.86|22.39|22.6|22.6|22.84|22.7|22.6|21.87|21.89|22.16|21.33|21.1|20.96|20.63|20.67|21.31|20.96|21.25|22.68|24|24.75||||||22.6|20.69|19.96|19.85|19.17|19.08|18.89|18.9|18.65|||18.89|19.22|19.13|19.17|19.18|19.49|20.7|19.44|19.22|19.06|18.98|18.4|18.18|18.46|18.69|18.95|18.8|18.98|19.21|19.55|19.92|19.9|19.78|19.63|19.82|20.33|20.39|20.98|21.49|21.07|22.26|22.31|21.24|20.53|21.3|19.96|19.04|19.2|20|19.66|19.69|19.59|20.22|20.4|20.63|20.69|20.78|20.65|20.2|20.34|20.55|21.09|21.55|21.92|21.65|21.83|21.9|22.77|22.29|21.23|21.73|22.8|23.78|23.65|23.4|23.33|23.65|23.58|23.09||23.03|23.88|24.37|24.91|25.6|25.29|24.99|24.44|24.39|24.26|25.12|25.66|25.83|26.06|26.17|25.99|26.05|26.12|26.33|26.41|27.68|28.1|27.81|28|27.99||||27.9|27.38|26.75|26.33|25.98|25.78|25.99|26.53|26.84|26.07|26.33|27.49|27.99|27.99|28.56|28.78|29.45|||30.2|31.19|31.29|30.83|30.89|31.7|32.16|33.5|35.29|35.61|36.48|36.9|37.45|39|36.78|35.5|34.8|34.98|34.68|34.6|35.3|35.35|35.5|34.95|33.44|36.28|36.5|34.92|35.92|34.45|31.41|28.9|27.8|||||||27.89|27.89|26.25|27.92|30.17|29.7|31.05|31.96|33.5|34.49|33.99|33.74|33.32|34.63|36.3|38|40.26|38.22|37.12|37.63|38|38.1|40.45|41|43|44.81|46|50||47|48.73|50.97|52.73|50.48|47.87|47.5|47.54|49|49.87|45.8
07735|994529|/equities/ningbo-techmation-co-ltd|SHANGHAICOMP||11.25|12.7|13.14|14.14|12.85|11.68|10.62|9.65|8.77|8.4|8.52|8.74|8.79|8.85|8.81|8.7|8.54|8.61|8.47|8.36|8.3|8.32|8.38|8.4|8.34|8.16|8.15|8.16|8.22|8.06|7.9|7.91|7.63|7.79|7.76|7.9|8.11|8.35|8.66||||||7.91|7.28|6.95|6.86|6.69|6.53|6.6|6.57|6.5|||6.67|6.76|6.75|6.69|6.64|6.82|6.88|6.86|6.86|6.83|6.89|6.7|6.56|6.62|6.69|6.61|7.1|7.09|6.83|6.89|6.94|6.86|6.82|6.77|6.76|6.88|6.8|6.96|6.87|7.02|7.22|7.27|7.14|6.94|6.98|6.92|6.88|6.9|7.11|7.12|7.16|7.03|7.32|7.32|7.49|7.59|7.57|7.37|7.22|7.28|7.28|7.49|7.5|7.65|7.73|7.72|7.72|7.67|7.46|7.61|7.7|7.92|7.98|7.9|7.67|7.65|7.68|7.49|7.3||7.22|7.38|7.7|7.8|8.26|8.34|8.18|8.21|8.14|8.08|8.08|8.16|8.15|8.15|8.2|8.12|8.03|8.04|8.1|8.11|8.35|8.3|8.38|8.34|8.26||||8.17|8.28|8.12|8.39|7.78|7.16|7.22|6.96|7.08|6.94|7.02|7.55|7.75|7.74|8.2|7.9|8|||8.32|8.42|8.6|7.99|7.97|8.06|8.14|8.46|8.46|8.55|8.56|8.62|8.48|8.28|8.17|8.18|8.16|7.97|8.07|8.45|8.03|7.9|8.09|8.38|7.63|8.06|7.9|8.08|7.38|7.18|6.94|6.74|6.38|||||||5.8|5.82|5.97|6.44|7.03|7.02|7.53|7.84|8.16|8.3|8.22|7.92|7.99|8.6|8.99|9.25|9.85|9.89|10.05|10.17|10.19|10.43|10.27|9.82|10.34|10.14|10.15|10.46||10.18|9.27|9.01|9.21|9.22|9.42|9.45|9.61|9.54|9.59|9.67
07736|101010|/equities/ningbo-thermal|SHANGHAICOMP||4.01|4|3.94|3.95|3.94|4|3.98|3.98|3.95|3.98|3.97|4.04|4.07|4.12|4.16|4.1|4.1|3.97|3.95|3.92|3.9|3.91|3.84|3.92|3.9|3.81|3.76|3.77|3.73|3.72|3.74|3.73|3.73|3.76|3.78|3.81|3.85|3.98|4.3||||||3.94|3.63|3.52|3.49|3.4|3.35|3.36|3.36|3.3|||3.28|3.32|3.31|3.28|3.28|3.32|3.32|3.34|3.39|3.45|3.49|3.45|3.47|3.45|3.47|3.44|3.48|3.5|3.56|3.58|3.6|3.6|3.59|3.58|3.59|3.6|3.58|3.58|3.55|3.6|3.63|3.66|3.64|3.61|3.61|3.6|3.59|3.63|3.57|3.58|3.58|3.58|3.6|3.65|3.56|3.62|3.57|3.52|3.54|3.55|3.56|3.65|3.66|3.66|3.62|3.61|3.55|3.53|3.53|3.56|3.59|3.63|3.67|3.66|3.71|3.75|3.77|3.77|3.76||3.76|3.74|3.83|3.87|3.93|3.97|4.13|4.13|4.3|4.26|4.25|4.16|4.2|4.22|4.23|4.18|4.2|4.28|4.31|4.3|4.24|4.14|4.16|4.17|4.09||||4.06|4.05|4.01|4.08|4.02|3.89|3.84|3.86|3.86|3.85|3.92|3.95|4.01|4.01|3.99|4|4.01|||3.97|3.94|3.91|3.88|3.81|3.83|3.83|3.86|3.87|3.88|3.87|3.91|3.89|3.86|3.85|3.89|3.87|3.89|3.83|3.93|3.73|3.73|3.7|3.72|3.68|3.83|3.74|3.75|3.69|3.65|3.68|3.58|3.58|||||||3.49|3.44|3.51|3.57|3.78|3.84|3.98|4.02|4.04|4.05|3.93|3.79|3.7|3.87|3.93|4.04|4.12|4.15|4.19|4.22|4.13|4.14|4.16|4.21|4.27|4.25|4.21|4.21||4.11|4.1|4.06|4.08|4.09|4.16|4.18|4.27|4.34|4.38|4.44
07737|996077|/equities/ningbo-tianlong-electronics-co-ltd|SHANGHAICOMP||18.97|18.51|17.83|18|17.95|18.51|18.53|18.33|17.99|18.49|19.37|20.05|20.35|20.96|20.65|21.12|20.93|21.37|22.8|21.59|20.23|18.75|18.35|18.47|18.07|18.35|18.16|18.25|17.67|17.58|17.33|17.2|17.19|17.32|17.44|19.2|18.61|18.5|18.98||||||17.33|15.88|15.15|15.07|14.65|14.45|14.35|14.27|13.99|||14.4|14.66|14.72|14.75|14.62|15.07|15.17|14.97|14.99|15.15|15.19|14.87|14.74|14.95|15.02|14.98|15.15|15.19|15.25|15.51|15.74|15.55|15.4|15.39|15.55|16.02|16.2|16.57|16.66|17.07|17.46|16.95|16.72|16.45|16.68|16.13|15.84|16.12|17.25|16.14|16.39|15.67|16.56|16.75|16.76|16.93|16.81|16.42|15.98|15.98|15.95|16.6|17.05|17.28|17.2|17.2|17.3|17.84|17.82|16.86|17.29|17.91|18.14|18.12|17.6|17.45|17.76|17.6|17.15||16.85|17.41|17.85|18.04|18.55|18.6|18.53|18.49|18.52|18.36|18.61|18.91|19.18|19.42|19.6|19.54|19.55|19.66|19.54|19.72|20.68|20.86|20.78|20.96|21||||19.97|19.45|18.88|18.5|18.22|17.92|18.3|18.56|18.66|17.95|18.09|19.24|19.55|19.55|19.83|20.22|20.58|||20.61|21.5|21.42|20.88|20.74|21.67|21.69|22.58|24.5|24.69|24.48|24.96|25.46|26.5|24.16|22.14|21.59|21.25|21.18|21.94|23.02|21.42|21.6|20.89|20.3|21.72|21.77|20.69|20.7|19.92|19.96|18.58|17.94|||||||16.6|17.5|17.36|18.78|20.11|20.26|21.04|21.66|22.54|22.81|22.51|22.1|22.37|23.13|23.65|24|25.29|24.39|24.28|24.78|24.76|24.65|24.85|25.09|26.12|26.23|27.04|29||29.78|31.79|32.51|34.44|32|30.8|28.98|28.83|29.54|30.5|28.5
07738|994521|/equities/ningbo-tuopu-group-co-ltd|SHANGHAICOMP/EMCONSGROWTH||52.56|50.49|50.85|51.02|54.79|55.5|53.13|54.39|53.88|52.88|53.18|55.66|56|59.67|57.95|54.78|50.25|49.54|45.6|45.99|43.7|45|46|47.09|46.39|47.74|48.27|46.08|46|45.45|45.86|42.49|42.03|43.9|44.9|46.97|49.18|50.98|50.89||||||46.26|42.53|39.95|38.48|37.58|37.3|37.14|36.5|35.8|||35.9|36.18|36.46|36|35.6|35.69|35.49|34.14|33.37|33.68|34.16|33.21|31.53|31.67|32.3|31.98|32.53|33.11|33.52|34.2|34.18|34.35|33.8|34.24|34|34.8|34.69|34.99|34.66|35.1|36.58|37.2|37.02|36.68|34.49|35.38|35.4|37.44|41.3|40.29|40.57|40.3586|41.2896|41.3034|41.3172|40.931|42.2759|42.0138|39.6552|38.1241|38.7103|40.1379|39.6207|38.4|37.2138|37.8276|38.3931|39.5724|40.3448|40.6414|40.6483|40.9448|42.1034|42.5379|40.669|41.4483|42.8276|40.8069|40.3103||40|41.4896|42.0759|41.7655|41.8552|40.8207|39.7172|39.4345|39.7586|39.4207|40.0827|41.2621|41.8621|42.2069|42.9793|42.4138|41.531|42.1931|42.0827|41.6207|42.2827|42.5241|43.5517|44.1586|44.8207||||45.1655|45.3586|41.3103|39.8896|40.3379|38|36.2345|37.5448|38.869|38.0345|37.9793|38.6828|39.5586|40.9448|41.2965|40.8827|40.3448|||41.7931|43.9931|45.1655|45.8345|44.2621|43.469|43.6276|44.8276|43.4483|42.2345|42.4138|43.5379|43.8827|42.5931|43.4483|42.9034|42.6207|40.3448|38.2414|40.2483|40.3931|39.8483|40.6|40.7586|40.5586|41.5862|41.7172|41.9655|39.5517|36.6|36.3103|33.3448|36.5517|||||||36.269|35.069|33.4552|32.2552|34.6759|35.3793|34.6828|35.1655|35.3655|35.931|38.3517|39.4414|39.469|40.3793|41.6827|41.8552|42.7517|43.9586|44.3379|45.4345|44.5862|43.8069|45.0345|45.5034|47.7448|47.5034|48.069|50.8896||50.7586|50.2621|50.7034|51.0345|51.3379|51.3862|50.7034|52.2552|52.0552|52.069|52.5034
07739|100321|/equities/ningbo-united|SHANGHAICOMP||7.37|7.26|7.1|7.09|6.87|7.05|6.93|6.94|6.95|6.98|6.66|6.74|6.75|6.8|6.73|6.81|6.77|6.56|6.54|6.45|6.58|6.59|6.61|6.91|6.9|6.45|6.47|6.77|6.15|6.17|6.18|6.15|6.12|6.12|6.1|6.21|6.23|6.43|7.05||||||6.47|6.04|5.79|5.68|5.45|5.3|5.31|5.29|5.35|||5.27|5.29|5.29|5.35|5.31|5.34|5.31|5.31|5.34|5.3|5.3|5.19|5.2|5.16|5.04|5|5.1|5.16|5.25|5.28|5.33|5.35|5.34|5.31|5.29|5.32|5.28|5.25|5.22|5.27|5.3|5.32|5.28|5.18|5.16|5.1|5.07|5.07|5.15|5.1|5.09|5.1|5.11|5.11|5.19|5.24|5.15|5.06|5.08|5.17|5.19|5.32|5.38|5.37|5.31|5.31|5.35|5.31|5.24|5.37|5.41|5.44|5.47|5.45|5.46|5.49|5.58|5.55|5.51||5.53|5.55|5.59|5.64|5.85|5.87|6.01|6.11|6.41|6.1|6.06|6.14|6.22|6.22|6.45|6.28|6.16|6.12|6.08|6.07|6.13|6.12|6.09|6.11|6.07||||6|6.02|5.78|5.79|5.89|5.81|5.8|5.77|5.81|5.83|5.95|6.18|6.26|6.22|6.3|6.3|6.28|||6.29|6.26|6.14|6.02|5.93|5.95|5.98|6.04|6.16|6.17|6.11|6.11|6.08|5.92|5.9|5.89|5.89|5.77|5.66|5.7|5.67|5.71|5.82|5.78|5.77|6.18|6.06|5.93|5.77|5.68|5.69|5.43|5.51|||||||5.3|5.04|5.23|5.56|6.08|6.13|6.61|6.87|7.15|7.17|6.92|6.74|6.57|6.93|7.11|7.24|7.42|7.4|7.4|7.48|7.41|7.46|7.44|7.45|7.58|7.52|7.5|7.49||7.25|7.24|7.16|7.21|7.29|7.48|7.44|7.46|7.47|7.54|7.56
07740|1118182|/equities/mingbo-water-meter-co|SHANGHAICOMP||10.97|10.84|10.58|10.59|10.56|10.7|10.74|10.7|10.35|10.53|10.61|10.76|10.84|10.88|10.74|10.73|10.6|10.53|10.38|10.24|10.45|10.49|10.53|10.84|10.74|10.68|10.51|10.46|10.48|10.55|10.5|10.68|10.5|10.36|10.3|10.62|10.75|11.28|11.79||||||10.8|9.94|9.57|9.58|9.4|9.22|9.32|9.38|9.21|||9.32|9.5|9.5|9.46|9.44|9.98|10.04|10.25|10.34|10.51|10.84|10.1|10.77|9.97|9.16|9.31|9.65|9.87|9.87|9.8|9.38|9.28|9.37|9.25|9.29|9.29|9.29|9.28|9.21|9.25|9.33|9.44|9.42|9.25|9.22|9.2|9.14|9.11|9.38|9.1|9.04|8.94|9.14|9.07|9.2|9.33|9.27|9.08|9.14|9.28|9.26|9.38|9.5|9.5|9.41|9.87|9.54|9.47|9.3|9.53|9.73|10.14|10.16|10.09|9.93|9.88|9.92|9.94|9.79||9.8|10.01|10.07|10.26|10.56|10.58|10.67|10.68|10.73|10.79|10.73|10.78|10.83|11.12|11.48|11.55|12.1|12.27|12.23|11.21|11.4|11.4|11.35|11.49|11.46||||11.25|11.29|11.49|11.39|11.2|11.02|10.99|10.95|11.1|10.93|10.76|11.55|11.68|11.64|11.78|11.79|11.84|||12|12.11|11.82|11.5|11.44|11.54|11.76|11.96|12.1|12.16|12.06|11.88|11.79|11.62|11.68|11.76|11.41|11.15|11.14|11.23|11.08|11.02|11.12|11.15|11.1|11.94|11.79|11.66|11.09|10.78|10.88|10.8|10.69|||||||9.79|9.18|9.49|10.16|11.3|11.29|12|12.48|13.06|13.17|12.86|12.41|12.34|13.63|14|14.23|14.72|14.56|14.47|14.58|14.47|14.43|14.45|14.36|14.69|14.55|14.59|14.58||14.28|13.9|13.63|13.94|13.9|14.18|14.27|14.59|14.1|14.15|14.18
07741|1024778|/equities/ningbo-xusheng-auto|SHANGHAICOMP||14.53|13.8|13.66|14.02|14.67|15.45|15.74|15.81|14.75|14.88|15.06|15.28|14.46|15.33|14.48|13.5|13.95|14.3||||||13.52|12.42|11.59|11.3|10.64|10.2|10.1|10.14|9.94|9.78|10.12|10.15|10.5|11|11.61|12.06||||||10.96|9.98|9.5|9.36|9.11|8.97|9.08|8.95|8.5|||8.81|9.03|8.9|8.92|9|9.32|9.37|9.17|9.15|8.99|9.15|9.1|8.84|8.92|8.96|8.78|8.96|8.99|9.02|9.18|9.28|9.41|9.43|9.46|9.52|9.82|9.79|9.83|9.83|9.99|10.02|10.1|10.04|9.54|9.6|9.75|9.52|9.62|10.04|10.21|10.23|10.16|10.32|10.4|10.58|10.64|10.78|10.58|10.17|10.36|10.63|11.2|11.17|10.61|10.63|10.86|11.15|11.19|10.98|11.2|11.54|11.92|12.33|12.43|12.34|12.25|12.57|12.45|12.43||12.54|12.88|12.93|12.86|13.05|13.06|12.85|12.93|12.89|13.04|13.09|13.35|13.48|13.55|13.8|13.64|13.72|13.85|14.1|14.12|14.44|14.65|14.26|14.4|14.25||||14.1|14.15|13.69|13.53|13.35|13.04|13.07|13.03|13.32|13|12.87|13.3|13.39|13.42|13.76|13.81|13.74|||13.95|14.48|14.5|14.37|14.18|14.84|14.96|15.85|16.39|17|16.69|15.48|15.47|15.19|15.46|15.65|15.28|14.91|14.68|15.24|15.2|15.15|15.37|15.59|15.45|15.87|15.74|15.63|15.24|14.87|15.25|14.65|15.03|||||||15.19|14.36|13.09|12.75|13.63|13.85|14.13|14.53|14.82|15.27|15.55|15.56|15.46|15.95|16.36|16.36|16.51|16.78|17.2|17.77|17.5|17.66|18.1|18.14|18.82|18.99|19.48|20.14||20.06|19.98|19.79|21.09|20.15|18.83|18.44|19.12|19.27|19.47|19.82
07742|1162069|/equities/ningbo-yongxin-optics|SHANGHAICOMP||91.3|90.68|88|85.89|86.5|92.1|93.39|92|90.4|90.18|95.11|97|98.66|107.32|118|113.93|109.5|113.85|105.3|105.97|96.34|87.58|82|81.43|77.4|76.71|76.35|77.77|79.4|79.69|72.93|68.3|67.91|68.15|67.64|69.29|73.2|76.9|77.96||||||72|66.6|60.88|61.9|56.77|54.3|56.03|53.36|53.98|||52.88|54.82|54.6|54.62|56|56.89|55.78|56|54.87|54.3|54.36|53.35|51.5|52.7|54.48|54.09|54|54.18|53.83|56.74|57.34|58.18|58.33|58.23|57.08|57.38|57.44|57.79|58.06|57.94|59.5|58.9|57.97|54.75|55.81|55.9|54.9|57.75|60.29|61.41|61.94|60.91|62.86|64.15|64.11|63.57|64.7|61.29|58.4|57.21|57.4|58.43|58.55|60.4|61.02|62.38|63.97|63.73|64.95|67.8|68.8|69.94|71.3|71.23|70.58|69.2|69.16|69.3|68.76||67.15|67.69|69.48|68.8|69.99|69.75|68.13|67.7|68.55|67.98|69.23|70.5|70.94|71.5|73.23|71.7|72.47|72.9|74.08|74.01|78|78.9|79.79|76.08|77.87||||74.9|74.99|74.2|71.5|71.55|69.93|70.3|71.61|72.81|73.8|74.99|78|79.3|80.61|81.8|81.9|83.5|||82.99|83.82|84.09|83.45|81.99|83.31|81.8|81.46|81.84|82.35|83|82.85|82.9|82.2|82.88|81.2|79.85|75.21|75.08|76.66|76.1|76.86|79|78.12|77.25|80.49|79.99|77.93|75|74.2|74.88|72.17|73.99|||||||73.99|72.5|65.98|64.6|69.67|70.47|72.92|75.85|79.25|81.75|83.26|80.8|80.12|84.63|86.58|82.94|84.42|85.63|86.81|86.7|85.82|87.25|89.53|90.66|93.47|93.89|96.47|100.2||99.8|97.5|95.94|94|94.35|95.61|96.39|98.22|96.67|99.29|100.63
07743|100566|/equities/yunsheng|SHANGHAICOMP||7.37|7.34|7.29|7.5|7.65|7.8|7.44|7.41|7.31|7.39|7.62|7.91|8.05|8.1|8.07|8.34|8.5|8.78|8.8|8.45|7.68|7.04|6.83|6.97|6.97|6.88|6.7|6.75|6.68|6.6|6.58|6.38|6.4|6.48|6.49|6.66|6.85|7.18|7.38||||||6.77|6.23|5.91|5.91|5.75|5.63|5.6|5.61|5.56|||5.63|5.69|5.69|5.62|5.67|5.69|5.74|5.72|5.75|5.84|5.63|5.53|5.43|5.45|5.5|5.38|5.47|5.45|5.49|5.52|5.54|5.54|5.51|5.48|5.47|5.58|5.54|5.54|5.54|5.63|5.67|5.72|5.69|5.53|5.5|5.55|5.44|5.46|5.59|5.61|5.63|5.65|5.71|5.65|5.53|5.5|5.52|5.48|5.17|5.2|5.21|5.29|5.32|5.36|5.59|5.31|5.31|5.29|5.12|5.26|5.37|5.5|5.57|5.58|5.49|5.46|5.52|5.53|5.49||5.48|5.63|5.68|5.72|5.89|5.92|5.99|5.99|5.94|5.9|5.93|6.05|6.09|6.21|6.24|6.09|6.12|6.13|6.18|6.26|6.44|6.43|6.34|6.31|6.24||||6.17|6.15|5.87|5.78|5.59|5.69|5.78|5.91|6.03|6.16|6.26|6.47|6.55|6.66|6.74|6.84|6.78|||6.78|6.6|6.55|6.41|6.25|6.29|6.37|6.53|6.63|6.66|6.64|6.76|6.66|6.62|6.62|6.62|6.69|6.84|6.36|6.4|6.2|6.23|6.24|6.22|6.13|6.5|6.25|6.22|6|5.93|6.02|5.79|5.95|||||||5.92|5.53|5.11|5.2|5.7|5.68|6.07|6.25|6.49|6.6|6.58|6.57|6.52|6.87|6.99|6.94|7.26|7.32|7.33|7.41|7.48|7.33|7.28|7.33|7.57|7.62|7.78|7.84||7.85|7.69|7.55|7.6|7.71|7.75|7.66|7.63|7.59|7.72|7.89
07744|100952|/equities/hit-shouchuang|SHANGHAICOMP||7.92|7.76|7.5|7.49|7.37|7.47|7.45|7.3|7.08|7.32|7.42|7.67|8.49|7.79|7.1|7.23|7.2|6.99|6.88|6.82|6.95|6.91|6.72|6.8|6.75|6.54|6.43|6.46|6.36|6.3|6.27|6.29|6.15|6.24|6.2|6.4|6.46|6.7|7.23||||||6.67|6.1|5.93|5.76|5.62|5.44|5.49|5.51|5.47|||5.76|5.41|5.46|5.49|5.48|5.46|5.43|5.37|5.45|5.46|5.52|5.32|5.51|5.32|5.3|5.21|5.33|5.39|5.49|5.49|5.57|5.62|5.59|5.58|5.59|5.95|6.13|6.12|6.17|5.81|5.63|5.67|5.6|5.43|5.33|5.3|5.27|5.39|5.42|5.34|5.37|5.37|5.5|5.37|5.5|5.66|5.54|5.41|5.51|5.69|5.69|5.86|6.13|5.88|5.72|5.76|5.82|5.8|5.7|5.74|5.87|5.95|6.03|6|5.96|6|6.15|6.22|6.09||6.15|6.03|6.15|6.32|6.65|6.7|6.72|6.75|6.8|6.86|6.88|7.04|7.06|7.08|7.26|7.17|7.15|7.08|7.01|7.08|7.3|7.26|7.08|7.07|6.96||||6.9|6.85|6.77|6.76|6.71|6.67|6.79|7.19|7.3|7.95|7.96|10.45|9.82|8.93|8.12|7.4|7.61|||7.65|7.57|7.47|7.33|7.17|7.14|7.16|7.29|7.55|7.53|7.43|7.48|7.4|7.19|7.12|7.14|7.1|6.95|6.78|6.87|6.69|6.76|6.94|7.1|7|7.77|7.59|7.65|7.08|6.79|6.78|6.48|6.47|||||||5.98|6.07|6.38|7.23|8.3|7.77|8.46|8.64|9.09|9.19|8.89|8.75|8.61|9.24|9.37|9.61|9.86|10.03|10.01|10.04|9.98|9.91|9.85|9.69|9.84|9.8|9.73|9.64||9.48|9.42|9.35|9.4|9.55|9.74|9.7|9.76|9.83|9.94|10.06
07745|101033|/equities/ningbo-port|SHANGHAICOMP||3.86|3.84|3.83|3.8|3.8|3.84|3.89|3.93|3.9|3.93|3.84|3.84|3.82|3.83|3.84|3.91|3.88|3.82|3.82|3.76|3.75|3.72|3.72|3.75|3.75|3.68|3.67|3.68|3.62|3.66|3.68|3.69|3.68|3.72|3.75|3.74|3.78|3.93|4.22||||||3.88|3.58|3.5|3.5|3.39|3.31|3.29|3.29|3.26|||3.27|3.26|3.29|3.33|3.36|3.4|3.37|3.39|3.41|3.42|3.46|3.57|3.61|3.62|3.62|3.64|3.65|3.63|3.66|3.66|3.66|3.62|3.6|3.59|3.55|3.59|3.59|3.58|3.58|3.62|3.61|3.62|3.64|3.59|3.58|3.56|3.54|3.54|3.54|3.5|3.51|3.51|3.51|3.52|3.51|3.49|3.5|3.49|3.48|3.47|3.49|3.53|3.54|3.52|3.47|3.42|3.39|3.39|3.4|3.39|3.42|3.39|3.41|3.4|3.41|3.42|3.44|3.47|3.55||3.56|3.49|3.55|3.53|3.55|3.56|3.6|3.64|3.67|3.62|3.57|3.57|3.59|3.6|3.62|3.56|3.58|3.68|3.72|3.73|3.7|3.69|3.65|3.67|3.69||||3.65|3.6|3.6|3.61|3.6|3.62|3.7|3.71|3.73|3.7|3.66|3.66|3.64|3.63|3.6|3.59|3.57|||3.55|3.53|3.47|3.43|3.42|3.46|3.43|3.44|3.47|3.48|3.48|3.48|3.48|3.44|3.45|3.45|3.46|3.46|3.46|3.48|3.46|3.47|3.51|3.53|3.55|3.58|3.59|3.57|3.59|3.57|3.59|3.54|3.54|||||||3.44|3.51|3.56|3.54|3.6|3.6|3.63|3.71|3.73|3.68|3.61|3.49|3.42|3.5|3.52|3.56|3.64|3.62|3.63|3.64|3.59|3.61|3.59|3.61|3.65|3.65|3.65|3.62||3.58|3.62|3.62|3.64|3.64|3.67|3.63|3.68|3.66|3.68|3.66
07746|1162074|/equities/ningxia-baofeng-energy-group|SHANGHAICOMP||16.4|16.55|16.55|16.67|16.38|16.65|16.72|16.65|16.25|16.52|15.98|15.99|15.82|16.15|16.31|16.8|16.69|16.74|16.32|16.22|16.43|16.21|16.31|16.55|16.47|16.51|16.21|16.45|16.29|15.9|16.01|15.95|16.15|16.84|17|17.35|17.61|17.31|19.07||||||17.5|16.87|15.96|16.05|15.6|14.83|14.78|14.9|14.69|||14.59|14.55|14.25|14.45|14.52|14.77|15.18|15.39|15.5|15.38|15.49|15.31|15.37|15.49|15.39|15.34|15.16|15.18|15.4|15.67|15.59|15.77|15.35|15.46|15.51|15.59|15.16|15.28|14.88|14.69|14.88|15.44|15.12|15.38|15.57|15.34|15.86|16.2|17.29|17.63|17.68|17.44|17.43|17.6|17.63|17.86|17.94|17.65|17.61|17.59|17.42|17.51|17.62|17.69|17.58|17.53|17.02|16.99|17.03|16.92|17.01|17.02|16.81|16.66|16.61|16.58|16.5|16.59|16.55||16.73|16.75|16.51|16.46|16.49|16.83|17.11|16.83|16.99|16.76|16.75|16.7|16.89|17.01|17.32|17.03|16.97|16.95|16.94|17.18|17.34|17.36|17.6|17.55|17.1||||16.96|16.75|16.77|16.65|16.68|16.84|17|17.02|17.06|17.05|17.28|17.33|17.02|16.95|16.88|16.94|17.13|||17.1|17.24|17.25|16.4|15.8|15.74|15.82|15.92|15.95|15.94|15.85|15.88|15.45|15.38|15.51|15.3|15.3|15.65|15.7|15.54|15.43|15.45|15.43|15.49|15.29|15.4|15.3|15.03|14.88|14.85|14.75|14.6|14.5|||||||14.25|14.15|14.02|13.38|13.58|13.58|13.5|13.8|14.05|14.26|14.17|13.94|13.82|14.15|14.28|14.26|14.48|14.56|14.58|14.63|14.51|14.72|14.77|14.69|14.81|15|15.05|15||14.84|14.57|14.51|14.54|14.66|14.65|14.41|14.45|14.35|14.21|14.26
07747|100620|/equities/ningxia-buildi|SHANGHAICOMP||15.26|15.46|14.88|15.47|15.03|14.04|13.83|13.81|13.97|14.47|14.47|14.3|14.14|14.36|14.28|14.62|14.43|14.27|14.2|14|14.48|14.79|14.45|15.38|15.64|15.29|14.3|13.62|13.79|12.94|12.9|13.18|13.39|13.18|12.63|12.45|12.75|13.06|14.2||||||12.97|12|11.68|11.76|11.41|10.74|10.6|10.52|10.3|||10.12|9.38|9.37|9.25|9.35|9.5|9.52|9.54|9.63|9.64|9.78|9.52|9.43|9.68|9.61|9.5|9.3|9.36|9.6|9.72|9.85|9.93|9.55|9.26|9.94|11.05|11.02|10.96|11.02|11.24|11.31|11.47|11.36|10.86|10.81|10.76|10.65|10.64|10.94|11.16|11.19|11.21|11.41|11.39|11.6|11.74|11.68|11.44|11.58|11.78|11.94|12.11|12.28|12.1|11.94|11.99|11.96|12.28|11.53|11.87|11.95|11.88|12.08|12.06|12.09|12.11|12.4|12.64|12.56||12.57|12.79|12.94|12.98|13.19|13.25|13.28|13.45|13.6|13.68|13.98|14.53|14.57|14.94|15.24|14.8|14.84|14.67|14.62|14.73|14.94|15.06|15.4|15.68|15.45||||15.35|15.37|14.86|14.27|14.23|14.59|14.74|14.74|14.82|14.75|14.61|15.03|15.11|15.18|15.25|15.3|15.63|||16.22|16.54|16.76|16.68|17.07|17.19|17.42|17.93|17.95|17.68|17.68|17.88|17.98|17.63|18|18.37|17.8|17.82|16.55|16.83|16.45|16.65|16.34|15.88|15.67|16.41|16.38|15.87|15.99|16.72|15.82|14.68|14.5|||||||14.13|13.76|12.96|13.37|14.95|14.47|13.47|13.88|14.09|14.06|13.99|13.14|13.27|13.9|15.08|15.66|17.4|19.85|19.96|18.69|17.94|17.93|17.84|17.68|18.15|18.2|17.95|18.33||18.15|17.99|17.81|18.06|18.19|18.29|18.27|18.6|18.79|19.18|19.29
07748|1031217|/equities/ningxia-jiaze-renewables|SHANGHAICOMP||3.32|3.29|3.24|3.26|3.29|3.4|3.32|3.31|3.29|3.32|3.29|3.33|3.37|3.43|3.44|3.49|3.46|3.38|3.36|3.3|3.35|3.44|3.23|3.32|3.3|3.21|3.18|3.22|3.12|3.14|3.16|3.13|3.14|3.15|3.18|3.27|3.33|3.38|3.64||||||3.33|3.03|2.93|2.9|2.81|2.73|2.76|2.78|2.72|||2.73|2.75|2.72|2.74|2.75|2.8|2.81|2.82|2.87|2.92|2.93|2.9|2.86|2.84|2.84|2.79|2.89|2.93|2.98|3.01|3.02|3.03|3.03|3.02|3.03|3.05|3.04|3.05|3.03|3.05|3.06|3.1|3.09|3.01|3.01|3.02|3.01|2.99|3.02|3|2.98|2.97|2.96|2.98|3|3.04|3.03|3.01|3.03|3.04|3.05|3.08|3.1|3.09|3.08|3.06|3.06|3.07|3.01|3.03|3.06|3.09|3.19|3.21|3.23|3.24|3.25|3.27|3.26||3.25|3.28|3.32|3.34|3.43|3.49|3.72|3.73|3.72|3.66|3.64|3.61|3.62|3.66|3.69|3.66|3.67|3.72|3.75|3.83|3.81|3.53|3.55|3.54|3.53||||3.52|3.54|3.48|3.48|3.46|3.49|3.51|3.5|3.52|3.52|3.54|3.61|3.57|3.58|3.55|3.55|3.55|||3.47|3.48|3.4|3.31|3.3|3.35|3.34|3.37|3.41|3.43|3.42|3.47|3.46|3.43|3.42|3.44|3.51|3.49|3.37|3.38|3.38|3.33|3.35|3.36|3.35|3.44|3.33|3.35|3.34|3.33|3.37|3.29|3.38|||||||3.38|3.24|3.17|3.02|3.17|3.23|3.32|3.38|3.42|3.41|3.37|3.28|3.25|3.37|3.43|3.45|3.54|3.53|3.57|3.59|3.54|3.5|3.5|3.51|3.56|3.57|3.58|3.58||3.54|3.5|3.39|3.45|3.46|3.49|3.5|3.5|3.49|3.57|3.57
07749|100398|/equities/xinri-hengli|SHANGHAICOMP||1.95|1.89|1.85|1.93|1.96|2.01|2.05|2.09|2.04|2.15|2.28|2.38|2.46|2.37|2.26|2.15|2.13|2.03|1.95|1.93|1.93|1.92|2.06|2.12|2.09|2.02|1.97|1.89|1.97|1.92|1.91|1.86|1.94|1.9|1.89|1.98|1.96|1.96|2.17||||||2.12|2.12|2.11|2.09|2.04|2.06|2.2|2.11|2.05|||2.19|2.34|2.32|2.44|2.51|2.54|2.42|2.64|2.68|2.63|2.5|2.38|2.36|2.25|2.27|2.38|2.28|2.17|2.14|2.04|1.94|1.85|1.86|1.82|1.9|1.98|1.9|1.81|1.82|1.91|1.98|1.94|2|2.03|2.08|2.18|2.14|2.21|2.18|2.18|2.43|2.31|2.44|2.32|2.21|2.1|2|2.08|2|1.91|1.82|1.85|1.76|1.68|1.62|1.57|1.5|1.45|1.56|1.61|1.58|1.51|1.46|1.43|1.4|1.33|1.35|1.37|1.37||1.5|1.52|1.64|1.78|1.72|1.64|1.7|1.68|1.85|1.86|2.02|2.02|1.92|1.83|1.91|1.82|1.75|1.67|1.59|1.56|1.55|1.61|1.62|1.62|1.8||||1.71||1.74|1.72|1.64|1.73|1.82|1.92|2.02|2.13|2.24|2.36|2.48|2.61|2.75|2.89|3.04||||3.2|3.56|4.84|4.4|4|3.64|3.31|3.01|2.74|2.49|2.36|2.22|2.19|2.17|2.18|2.16|2.11|2.06|2.1|2.08|2.09|2.18|2.24|2.2|2.45|2.28|2.26|2.19|2.03|1.88|1.74|1.67|||||||1.73|1.66|1.81|2.11|2.47|2.5|2.68|2.83|3.04|3.07|3.01|2.86|2.81|3.02|3.11|3.09|3.21|3.26|3.28|3.35|3.32|3.29|3.3|3.37|3.42|3.44|3.44|3.45||3.41|3.38|3.27|3.33|3.28|3.33|3.33|3.37|3.35|3.43|3.48
07750|945173|/equities/zhejiang-noblelift-equipment|SHANGHAICOMP||21.1|21.85|21.44|22.75|20.68|19.68|19.4|18.29|17.44|17.41|17.56|17.93|18.12|18.38|18.07|18.29|18.16|18.04|17.95|17.79|17.69|17.86|17.3|17.61|17.53|17.44|17.26|17.42|17.42|17.26|17.33|16.97|16.91|17.48|17.52|17.98|18.3|19.1|20.54||||||18.88|17.38|16.73|16.7|16.23|15.76|15.6|15.63|15.24|||15.57|15.83|15.66|15.56|15.63|15.84|15.81|15.86|15.84|15.85|16.06|15.55|14.97|14.97|15.18|15.24|15.39|15.33|15.6|15.21|15.22|15.24|15.3|15.3|15.47|15.78|15.8|15.93|15.8|16.07|16.26|16.48|16.49|15.83|16.19|16.02|15.66|15.69|16.23|15.82|15.76|15.51|15.54|15.47|15.69|15.96|15.92|15.55|15.57|15.67|15.81|16.14|16.85|17.28|17.37|17.2|17.35|17.32|17.12|17.43|18.05|18.53|18.74|18.67|18.11|17.95|18.15|18.3|18.22||18.18|18.38|18.88|18.85|19.27|19.42|19.38|19.52|20|20.05|20.74|21|21.6|21.8|21.39|21.76|22.34|22.34|22.7|22.93|22.44|22.38|21.7|21.75|21.65||||21.56|20.61|20.34|20.24|20.97|20|21.1|21.24|22.08|23.5|22.46|21.7|21.34|20.84|20.37|19.96|19.88|||20.25|20.39|20.35|19.11|18.78|19|19.5|19.9|19.3|19.23|19.1|19.17|19.16|18.82|18.97|18.97|19.16|19.04|19.12|19.49|18.55|18.78|19.2|18.15|17.82|18.08|18.06|18.75|17.27|17.05|17.16|16.97|17.15|||||||16.06|15.29|15.11|14.85|15.91|15.65|16.54|16.98|17.79|17.88|17.57|16.77|16.51|17.88|18.49|18.91|19.09|19.04|19.01|19.16|18.82|18.54|18.47|18.4|19.02|18.98|19.03|19.3||19|18.86|18.02|18.23|18.3|18.47|18.53|18.68|18.43|19|19.69
07751|100914|/equities/n.-china-pharm|SHANGHAICOMP||5.67|5.62|5.57|5.58|5.46|5.64|5.68|5.69|5.65|5.67|5.7|5.81|5.95|6.06|5.92|6.07|5.97|5.84|5.8|5.75|5.75|5.78|5.68|5.88|5.96|5.55|5.49|5.45|5.39|5.37|5.43|5.33|5.33|5.38|5.36|5.51|5.68|5.9|6.22||||||5.65|5.15|4.98|4.94|4.76|4.6|4.65|4.64|4.56|||4.61|4.66|4.61|4.67|4.73|4.76|4.76|4.75|4.8|4.81|4.88|4.88|4.85|4.9|4.81|4.84|4.89|4.92|4.99|5.03|5.03|5.04|4.99|4.98|5.03|5.06|5.11|5.05|4.99|4.97|5|4.89|4.75|4.64|4.47|4.48|4.47|4.49|4.56|4.57|4.62|4.59|4.54|4.49|4.49|4.56|4.55|4.2|4.17|4.26|4.27|4.3|4.36|4.27|4.22|4.2|4.27|4.28|4.17|4.26|4.32|4.36|4.39|4.38|4.39|4.41|4.62|4.61|4.57||4.53|4.62|4.7|4.67|4.82|4.86|4.85|4.89|5.01|4.97|5.02|5.08|5.19|5.19|5.28|5.21|5.24|5.28|5.3|5.32|5.34|5.35|5.36|5.34|5.32||||5.21|5.15|4.91|4.75|4.62|4.63|4.57|4.58|4.65|4.58|4.64|4.71|4.74|4.78|4.82|4.83|4.79|||4.85|4.86|4.87|4.76|4.76|4.75|4.76|4.91|4.99|5.03|5.02|5.02|5|4.92|4.96|4.88|4.9|4.78|4.77|4.84|4.86|4.95|5|5.03|5|5.14|5.02|4.95|4.89|4.88|4.87|4.75|4.75|||||||4.76|4.53|4.3|4.25|4.57|4.58|4.75|4.96|5.03|5.05|4.96|4.71|4.65|4.93|5|5.04|5.27|5.29|5.31|5.35|5.38|5.41|5.44|5.52|5.64|5.65|5.77|5.72||5.75|5.83|5.83|5.87|5.88|5.91|5.96|6.08|6.09|6.17|6.28
07752|100419|/equities/electro-optic|SHANGHAICOMP||10.75|10.83|10.6|10.91|11.22|11.71|11.75|11.06|10.5|10.57|10.8|11.15|11.49|11.85|11.72|11.6|11.39|11.68|11.46|11.06|11.47|11.69|11.73|12.03|11.59|11.28|11.05|11.24|11.07|11.28|10.45|10.46|10.45|10.23|10|9.97|10.36|10.73|10.89||||||9.95|9.2|8.82|8.83|8.66|8.61|8.42|8.25|8.07|||8.22|8.22|8.18|8.47|8.46|8.29|8.24|8.29|8.26|8.35|8.4|8.23|8.1|8.2|8.2|8.19|8.36|8.37|8.52|8.67|8.78|8.81|8.85|8.85|8.9|9.03|9.12|9.21|9.08|9.15|9.22|9.13|8.91|8.77|8.69|8.6|8.29|8.45|9.03|8.32|8.18|8.05|8.07|8.15|8.27|8.28|8.24|8.08|8.1|8.19|8.17|8.46|8.55|8.56|8.6|8.62|8.47|8.44|8.35|8.56|8.63|8.95|9.1|9.09|9.11|9.16|9.26|9.25|8.96||8.98|9.21|9.54|9.32|9.81|9.83|9.74|9.51|9.59|9.66|9.86|9.89|9.9|10.04|10.19|9.85|9.73|9.74|9.8|9.9|10.1|10.01|10|10.02|9.95||||9.92|9.99|9.5|9.73|9.61|9.48|9.59|9.2|9.24|8.92|9.01|9.44|9.45|9.53|9.65|9.69|9.89|||10.02|10.09|9.97|9.84|9.74|9.7|9.85|10.01|10.25|10.28|10.12|10.15|10.23|9.93|9.9|10|9.84|9.65|9.58|9.62|9.62|9.69|9.76|9.67|9.49|9.99|9.86|9.68|9.32|9.14|9.14|8.85|9.04|||||||8.7|8.12|8|8.37|9.13|9.19|9.61|9.94|10.23|10.26|10.08|9.58|9.45|9.95|10.13|10.19|10.52|10.78|10.88|10.95|10.89|10.89|10.91|11.09|11.43|11.52|11.68|11.79||11.44|11.28|11.1|11.27|11.37|11.33|11.21|11.37|11.27|11.99|12.29
07753|100483|/equities/north-joint|SHANGHAICOMP||19.33|19.39|19.37|19.44|19.74|20.9|21.67|21.88|20.71|20.92|19.94|20.26|20.33|21.05|20.5|20.2|20.12|20.26|20.23|20.01|19.85|20.6|19.89|19.68|19.39|19.16|18.97|19.04|18.85|19.12|18.57|18.58|18.29|18.68|18.59|18.73|19.45|19.46|20.76||||||19.1|17.7|17.01|17.02|16.67|16.39|16.36|16.33|16.05|||16.16|16.35|16.02|16.6|16.6|16.3|15.92|16|15.85|16.21|16.42|15.95|15.88|16.23|16.38|16.64|17.12|17.38|18.13|18.59|18.6|18.67|18.96|18.43|18.52|18.98|22.49|21.53|19.57|18.67|20.27|19.9|18.86|18.88|18.97|19.9|20.77|19.24|17.49|16.15|16.21|15.79|16.24|16.82|17.78|16.81|16.68|16.08|16|15.94|16.01|16.34|16.77|16.94|16.9|16.66|16.68|16.61|16.44|16.38|16.67|17.03|17.49|17.52|17.6|17.56|17.56|17.44|17.44||17.31|17.41|17.9|18.2|18.63|18.7|18.86|18.73|18.84|18.98|19.27|19.83|20.16|20.19|20.18|19.23|19.3|19.69|20.21|19.35|19.2|18.77|18.88|19.49|18.65||||18.12|18.09|18.59|16.96|16.62|16.51|16.92|18.94|17.22|15.65|15.3|15.72|16.2|15.92|15.91|16.06|16.62|||16.18|16.2|15.98|15.86|15.57|15.9|15.91|16.3|16.34|16.52|16.17|16.1|16.22|15.73|15.83|15.65|15.64|15.4|15.37|15.64|15.14|15.2|15.37|15.65|15.51|15.99|15.96|16.14|15.14|14.67|14.95|13.95|13.89|||||||13.34|12.95|13.22|14.49|15.5|15.74|16.67|17.44|18.17|18.02|17.61|16.6|16.55|17.85|17.9|18.3|18.78|18.97|19.51|19.63|19.17|19.15|19.33|19.37|19.7|19.97|19.83|19.84||19.3|18.98|18.88|19.2|19.36|19.41|19.43|19.8|19.61|19.8|19.58
07754|100615|/equities/north-navigati|SHANGHAICOMP||10.73|10.96|10.66|10.42|10.49|10.91|10.72|10.9|10.6|11.04|11.39|11.74|11.97|12.39|12.67|12.19|11.8|12.24|11.65|11.25|11.38|11.41|11.64|11.94|11.95|11.66|11.28|11.65|11.38|11.8|11.24|10.78|10.88|11.15|10.89|11|11.74|12.21|12||||||10.93|10.06|9.44|9.52|9.19|9.36|9.15|9.08|9.17|||8.84|8.56|8.62|8.59|8.73|8.54|8.58|8.75|8.86|8.94|8.93|9.08|8.31|8.08|8.15|8.29|8.4|8.35|8.25|8.29|8.35|8.36|8.39|8.41|8.56|8.92|9.21|9.42|9.53|9.58|9.63|9.65|9.26|9.25|8.97|8.94|8.76|8.83|8.64|8.69|8.37|8.28|7.99|8.03|8.12|8.07|8.12|7.88|7.9|8.07|8.13|8.33|8.39|8.56|8.67|8.79|8.7|8.77|8.68|8.88|9.21|9.5|9.89|9.92|9.94|10.12|10.2|10.26|10.04||10.29|10.43|10.59|9.88|9.88|9.74|9.7|9.51|9.46|9.5|9.3|9.27|8.92|8.87|8.85|8.69|8.72|8.75|8.83|8.75|8.76|8.7|8.72|8.78|8.83||||8.78|8.76|9|9.05|9.15|9.08|9.03|8.79|8.67|8.49|8.64|8.79|8.73|8.78|8.87|8.97|9.06|||9.1|9.2|9.27|9.08|9.03|9|9.17|9.38|9.67|9.78|9.68|9.71|9.72|9.6|9.72|9.85|9.69|9.48|9.45|9.63|9.56|9.79|9.64|9.68|9.45|9.66|9.69|9.45|9.39|9.16|9.27|8.99|9.17|||||||9.28|8.79|8.05|7.86|8.5|8.6|8.94|9.15|9.44|9.36|9.31|8.91|8.81|9.14|9.4|9.52|9.88|9.98|10.37|10.59|10.58|10.47|10.46|10.6|11.57|12.27|12.32|12.65||11.92|11.75|11.82|11.93|12.23|11.98|11.42|11.36|11.51|12.03|12.32
07755|101149|/equities/northern-unite|SHANGHAICOMP||7.1|7.22|7.08|7.15|6.91|7.07|6.99|6.78|6.51|6.7|6.84|6.89|6.85|6.89|6.89|6.78|6.7|6.62|6.47|6.27|6.5|6.54|6.51|6.86|6.64|6.43|6.37|6.35|6.47|6.21|6.16|6.28|6.14|6.13|6.03|6.14|6.3|6.54|7.05||||||6.5|5.98|5.83|5.87|5.63|5.49|5.47|5.44|5.38|||5.45|5.46|5.47|5.47|5.47|5.5|5.48|5.45|5.42|5.42|5.42|5.18|5.2|5.19|5.18|5.17|5.4|5.54|5.78|5.38|5.42|5.45|5.36|5.38|5.41|5.47|5.47|5.46|5.42|5.48|5.47|5.51|5.49|5.28|5.22|5.16|5.12|5.06|5.15|5.13|5.1|5.08|5.19|5.15|5.19|5.29|5.24|5.2|5.18|5.25|5.29|5.44|5.45|5.44|5.37|5.33|5.4|5.28|5.04|5.16|5.29|5.33|5.38|5.36|5.42|5.51|5.58|5.51|5.3||5.34|5.37|5.48|5.55|5.66|5.65|5.59|5.65|5.71|5.71|5.75|5.9|5.97|6.01|6.01|5.97|5.99|5.99|5.94|5.88|6.06|6.04|6.12|6.22|6.16||||6.11|6.12|6.11|5.95|6|5.79|5.69|5.79|5.8|5.71|5.75|6.13|6.24|6.31|6.29|6.29|6.37|||6.53|6.7|6.71|6.58|6.63|6.76|6.9|7.29|7.48|7.3|6.8|6.69|6.5|6.33|6.46|6.63|6.45|6.48|6.71|6.68|6.19|6.24|6.26|6.26|6.12|6.6|6.39|6.32|6.18|5.86|5.92|5.7|5.52|||||||5.03|5.14|5.28|5.91|6.48|6.6|6.95|6.75|7.04|7.15|7.03|6.47|6.4|6.91|7.07|7.05|7.19|7.32|7.35|7.4|7.35|7.43|7.58|7.66|7.66|7.66|7.74|7.62||7.47|7.33|7.36|7.48|7.62|8.09|8.24|8.59|9.3|9.54|9.61
07756|100365|/equities/china-kinwa|SHANGHAICOMP||4.63|4.77|4.67|5.03|5.24|4.87|4.73|4.71|4.57|4.7|4.62|4.92|4.97|5.1|5.43|4.94|4.49|4.22|4.1|3.96|4.02|4.04|3.95|4.15|4.07|3.96|3.81|3.81|3.67|3.62|3.59|3.52|3.51|3.6|3.61|3.75|3.92|4.19|4.19||||||3.81|3.46|3.17|3.12|2.95|2.75|2.78|2.78|2.74|||2.77|2.83|2.76|2.78|2.72|3.08|3.13|3.12|3.08|3.1|3.08|2.99|2.94|3|3.03|2.94|3|3.01|3.06|3.08|3.14|3.15|3.15|3.13|3.09|3.15|3.14|3.14|3.14|3.19|3.19|3.22|3.2|3.06|3.04|3.07|3.01|3|3.08|3.06|3.09|3.09|3.08|3.09|3.14|3.16|3.13|3.04|3.01|3.07|3.07|3.15|3.28|3.14|3.11|3.14|3.17|3.18|3.09|3.13|3.18|3.28|3.37|3.4|3.43|3.45|3.52|3.56|3.53||3.49|3.63|3.7|3.72|4.06|4.14|4.13|4.17|4.12|4.11|4.15|4.19|4.25|4.4|4.32|4.28|4.26|4.3|4.37|4.38|4.49|4.49|4.39|4.42|4.45||||4.48|4.6|4.29|4.21|4.13|4.19|4.17|4.26|4.36|4.35|4.37|4.63|4.72|4.83|5.02|5.02|4.92|||4.91|4.89|4.74|4.64|4.59|4.69|4.72|4.75|4.91|4.98|5.03|4.87|4.83|4.76|4.83|4.8|4.85|4.8|4.62|4.7|4.74|4.68|4.8|4.84|4.75|4.92|4.73|4.71|4.58|4.51|4.58|4.44|4.54|||||||4.61|4.35|4.03|3.98|4.3|4.39|4.59|4.72|4.91|4.96|4.94|4.85|4.86|5.09|5.31|5.28|5.43|5.49|5.5|5.59|5.53|5.39|5.38|5.42|5.56|5.56|5.6|5.65||5.69|5.6|5.38|5.39|5.44|5.43|5.39|5.41|5.44|5.54|5.62
07757|100725|/equities/offshore-oil|SHANGHAICOMP||5.36|5.37|5.38|5.36|5.54|5.62|5.65|5.63|5.62|5.67|5.58|5.62|5.62|5.66|5.62|5.83|5.77|5.76|5.71|5.64|5.56|5.49|5.48|5.59|5.58|5.5|5.52|5.58|5.45|5.47|5.52|5.54|5.5|5.61|5.68|5.79|5.86|5.96|6.4||||||5.9|5.43|5.25|5.3|5.13|4.9|4.89|4.9|4.91|||5|4.93|4.93|5.04|5.07|5.17|5.22|5.25|5.38|5.45|5.55|5.4|5.51|5.43|5.44|5.44|5.48|5.58|5.76|5.7|5.54|5.57|5.57|5.59|5.51|5.46|5.38|5.32|5.39|5.46|5.56|5.64|5.52|5.5|5.52|5.44|5.48|5.54|5.54|5.62|5.68|5.69|5.75|5.8|5.81|5.95|5.97|6.03|6.03|6.06|6.08|6.18|6.23|6.21|6.18|5.99|5.92|5.93|6|5.97|6.01|6.11|6.04|5.97|6.1|6.1|6.1|6.11|6.15||6.18|6.17|6.24|6.24|6.21|6.23|6.35|6.4|6.31|6.28|6.24|6.25|6.4|6.51|6.58|6.33|6.38|6.42|6.55|6.46|6.43|6.46|6.41|6.53|6.48||||6.49|6.5|6.67|6.61|6.48|6.51|6.88|6.96|6.66|6.69|6.84|6.86|6.77|6.74|6.51|6.73|6.86|||6.96|6.84|6.83|6.79|6.58|6.19|6.08|6.15|6.17|6.22|6.31|6.84|6.97|6.88|6.69|6.59|6.74|6.81|6.81|6.87|6.7|6.59|6.5|6.43|6.22|6.19|6.19|6.31|6.12|6.01|6.05|6.09|6.15|||||||6.28|5.97|5.55|5.35|5.53|5.68|5.74|5.87|6.05|5.89|5.83|5.52|5.43|5.67|5.77|5.86|6|6.12|6.12|6.07|6.01|6.13|6.16|6.22|6.28|6.27|6.2|6.19||5.98|6.15|6.06|5.83|5.83|5.83|5.95|5.92|5.87|5.87|5.98
07758|1008997|/equities/olympic-circuit-technology-co-ltd|SHANGHAICOMP||31.75|30.24|29.99|30.32|30.84|33.5|33.68|34.2|33.78|32.13|32.46|33.98|34.07|37.41|36.66|34.68|33.25|32.78|30.26|29.35|29.58|30.17|28.68|28.44|26.8|28.49|28.61|27.5|26.72|25.07|24.2|22.6|23|24.5|24.66|26.4|28.27|30.72|28.02||||||25.47|23.25|21.97|21.82|21.38|20.65|21.04|19.98|20.41|||20.95|21.09|21.52|21.65|21.58|22.87|22.24|20.5|20.07|20.37|20.54|19.34|18.85|18.89|19.12|19.18|19.44|19.49|19.6|19.76|19.66|19.39|19.31|19.27|19.09|19.28|18.92|19|19.13|19.69|20.94|21.66|21.4|20.97|21.07|20.91|20.65|21.66|22.68|22.06|22.19|22.54|24.6|25.2|24.6|24.88|26.21|24.29|22.3|21.15|21.82|21.69|20.38|19.98|19.85|20.15|19.75|19.55|19.42|20.44|19.7|20|20.34|21.3|20.65|21.2|20.62|20.07|19.55||19.07|19.62|18.77|18.12|18.27|18.09|17.97|17.9|18.26|18.11|18.09|18.28|18.26|18.63|18.87|18.88|18.68|18.57|18.25|18.51|18.56|18.57|19.13|18.95|18.69||||18.92|18.25|17.51|17|17.12|16.55|16.52|16.65|17.03|16.8|17.12|17.6|17.82|17.07|17.54|17.6|18.08|||18.36|18.67|19.04|18.83|18.85|18.17|18.55|18.99|19.14|19.45|19.64|20.06|20.05|19.97|20.59|21.45|20.18|20.31|21.23|20.22|20.19|20.35|19.42|17.65|16.61|17.48|16.7|15.5|14.99|15.45|14.87|14.66|14.95|||||||14.54|13.63|12.75|13|14.01|14.04|14.66|14.92|15.57|15.7|15.66|15.23|15.13|15.84|16.18|16.08|16.64|16.76|16.95|17.07|16.79|16.7|16.94|17.28|17.74|17.82|18.17|18.36||18.33|17.96|17.6|17.53|17.93|18.31|17.83|18.08|17.95|18.05|18.26
07759|999088|/equities/oppein-home-group-inc|SHANGHAICOMP/EMCONSGROWTH||72.85|72.2|71.79|69.37|68.21|69.11|68|66.68|66.8|68.71|71.76|74.74|73.8|75.62|72.48|75.28|79.35|73.2|68.72|70.61|74|72.39|70.95|74.4|72|68.33|64.23|65.49|63.3|60.29|57.53|60.2|61.55|59.65|59.6|55.96|57.6|57.94|68.75||||||63.55|57.78|52.53|50.48|48.98|47.26|44.75|45.42|42.08|||41.59|42.5|42.88|41.7|41.97|43.08|44|45.13|45.65|44|45.62|42.13|43.22|45.04|46.42|47.3|48.47|47.95|49.18|50.18|51.12|51.11|51.39|50.79|51.19|51.16|50.58|46.87|45.49|45.76|44.9|45.77|45.68|43.58|44.14|45.58|45.27|44.91|46.85|48.18|47.87|48.06|47.13|46.79|49.23|49.85|48.39|48.16|48.2|50.6|51.88|54.35|54.56|55.46|55.29|54.41|56.09|56.99|57.54|58.78|60.66|61.3|62.75|63.6|65|65.97|66|65.39|65.5||65.96|66.34|68.32|69.99|68.34|68.8|70.7|71.74|72.45|73.48|74.45|75|75.72|75.5|76.96|78.8|75.22|71.16|68.86|68.02|69.78|67|67.53|67.34|66.15||||63.96|65.8|62.2|60.68|56.9|57.28|58.1|57.88|59.8|59.78|59.35|58.12|58.85|59.05|61.2|61.63|68.03|||67.85|69.07|68.7|64.92|64.16|64.45|65.8|65.99|67|69.29|70.29|70.74|70.88|72.39|71.97|72.48|72.23|66.2|66.56|66.56|66.77|68.3|69.6|69.7|69.48|70.46|69.6|70.66|69.48|70|71.88|67.28|66.2|||||||65.5|63.26|61.74|59.95|62.37|62|63.86|65|68.28|67.73|66.24|63.25|63.15|64.41|65.55|64.79|66.71|67.1|67.08|66.65|66.1|65.7|66.35|67.2|67.66|67.23|68.71|69.99||70.05|69.59|66.74|67.43|67.5|68.06|67.25|67.5|67.49|68.21|70.28
07760|994569|/equities/opple-lighting-co-ltd|SHANGHAICOMP||17.44|17.28|17.23|17.2|17.38|17.64|17.51|17.63|17.56|17.73|18.13|18.38|18.34|18.3|18.35|18.7|18.38|17.78|17.76|17.44|17.73|17.63|18.33|18.19|17.92|17.75|17.63|17.78|17.66|17.51|17.42|17.38|17.47|17.9|17.9|18.16|18.48|18.91|20.51||||||18.96|17.98|16.6|16.18|15.85|14.81|14.61|14.57|13.98|||14.2|14.43|14.38|14.35|14.43|14.82|14.84|14.58|14.52|14.45|14.75|14.47|14.4|14.75|14.89|14.9|14.87|15.17|15.19|15.59|15.95|16.65|16.96|15.58|15.66|15.87|15.82|15.63|15.69|15.79|15.88|15.99|15.97|15.18|15.46|15.52|15.17|16.75|16.86|17|16.89|16.4|16.05|16.29|16.54|16.8|16.89|16.72|16.7|16.62|16.54|16.75|16.99|17.31|17.55|17.63|17.96|17.95|17.86|17.85|17.96|18.4|18.98|19.18|19.23|19.14|19.32|19.42|19.53||19.66|19.9|20.34|20.45|20.57|20.14|20.18|20.24|20.34|20.1|20.16|20.35|20.59|20.8|20.79|20.58|20.49|20|20.43|20.48|20.43|19.67|19.53|19.4|19.69||||18.43|17.94|16.97|16.84|16.93|17.03|17.05|17.05|16.88|15.96|15.69|15.82|15.74|15.72|16.02|16.25|16.43|||16.7|17.17|17.21|16.2|16.07|16.04|15.98|16.16|16.38|16.5|16.45|16.54|16.47|16.36|16.4|16.48|16.47|16.18|16.05|16.12|16.09|16.19|16.4|16.45|16.45|16.68|16.5|16.45|16.26|15.8|16.1|15.72|15.73|||||||15.47|15.23|14.96|15.36|15.87|15.83|16.3|16.78|17.16|17.18|16.95|16.48|16.16|16.76|16.96|17.28|17.58|17.48|17.51|17.58|17.25|17.17|17.01|17.17|17.37|17.32|17.46|17.48||17.45|17.32|17.1|17.12|17.33|17.29|17.26|17.3|17.28|17.44|17.57
07761|100913|/equities/orient-group|SHANGHAICOMP||3.17|3.3|3.14|3.08|3.1|3.21|3.34|3.31|3.24|3.14|2.96|3.07|3.26|3.38|3.29|3.74|3.4|3.09|2.93|3.05|3.72|3.38|3.07|2.79|2.54|2.31|2.1|1.91|1.74|1.62|1.65|1.69|1.71|1.82|1.76|1.78|1.72|1.85|1.93||||||1.75|1.61|1.6|1.54|1.44|1.45|1.37|1.39|1.41|||1.35|1.38|1.4|1.42|1.5|1.53|1.53|1.59|1.6|1.62|1.52|1.54|1.43|1.46|1.4|1.34|1.4|1.46|1.48|1.44|1.47|1.35|1.31|1.4|1.45|1.62|1.47|1.34|1.32|1.34|1.22|1.17|1.09|1.12|1.05|0.98|1.02|1.07|0.99|0.93|0.96|1|1.15|1.05|1|0.97|0.88|0.88|0.92|0.99|0.94|0.85|0.77|0.7|0.69|0.7|0.76|0.88|0.81|0.9|1.04|1.22|1.22|1.36|1.36|1.37|1.39|1.39|1.37||1.39|1.44|1.47|1.45|1.51|1.55|1.56|1.59|1.62|1.64|1.64|1.69|1.72|1.72|1.79|1.88|1.94|1.86|1.73|1.71|1.65|1.51|1.52|1.53|1.57||||1.53|1.43|1.35|1.33|1.33|1.36|1.39|1.42|1.42|1.42|1.45|1.51|1.57|1.59|1.62|1.62|1.63|||1.64|1.64|1.63|1.6|1.61|1.62|1.65|1.68|1.7|1.71|1.7|1.69|1.68|1.66|1.65|1.67|1.66|1.62|1.62|1.65|1.64|1.66|1.7|1.71|1.71|1.79|1.72|1.71|1.68|1.64|1.67|1.61|1.64|||||||1.65|1.52|1.53|1.58|1.69|1.72|1.79|1.88|1.89|1.9|1.86|1.82|1.77|1.85|1.88|1.89|1.94|1.95|1.97|1.99|1.97|1.95|1.95|1.97|2|2.01|2.01|2.01||2.02|2.02|1.98|2.02|2.03|2.06|2.06|2.08|2.08|2.11|2.13
07762|100495|/equities/orient-int|SHANGHAICOMP||9.3|9.08|8.25|7.68|7.56|8.09|8.1|8.36|7.85|7.65|7.32|7.43|7.66|7.37|7.45|7.63|7.56|7.44|7.21|7.06|7.13|7.15|7.07|7.23|7.25|6.86|6.73|6.78|6.61|6.59|6.6|6.58|6.58|6.66|6.68|6.85|6.99|7.38|7.56||||||6.9|6.41|6.14|6.07|5.87|5.78|5.83|5.8|5.69|||5.73|5.68|5.68|5.8|5.69|5.75|5.56|5.48|5.49|5.5|5.52|5.41|5.41|5.44|5.45|5.39|5.44|5.44|5.47|5.48|5.52|5.52|5.57|5.62|5.68|5.77|5.7|5.74|5.72|5.78|5.79|5.84|5.89|5.79|5.64|5.57|5.47|5.41|5.49|5.45|5.57|5.64|5.89|5.43|5.5|5.5|5.44|5.33|5.3|5.42|5.45|5.57|5.58|5.52|5.43|5.47|5.41|5.38|5.31|5.31|5.37|5.55|5.56|5.54|5.49|5.54|5.65|5.63|5.65||5.66|5.69|5.77|5.77|5.9|5.91|5.97|6|6.06|6.09|6.09|6.2|6.24|6.21|6.26|6.29|6.23|6.34|6.27|6.22|6.24|6.2|6.23|6.22|6.25||||6.31|6.07|5.93|5.83|5.74|5.7|5.74|5.8|5.86|5.83|5.8|6.2|6.29|6.29|6.32|6.31|6.35|||6.35|6.3|6.25|6.15|6.12|6.14|6.18|6.29|6.32|6.44|6.25|6.28|6.31|6.25|6.1|6.11|6.09|6.02|6.03|6.03|5.98|5.97|6.06|6.08|6.07|6.33|6.19|6.14|6.08|6.01|6.05|5.85|5.83|||||||5.65|5.4|5.56|6.01|6.55|6.68|7.18|7.52|7.8|8.1|7.68|7.25|6.73|6.65|6.75|6.74|6.96|7.02|7.03|7.05|7|6.95|6.94|6.93|7.1|7.11|7.13|7.13||7.09|7.08|7.03|7.12|7.1|7.29|7.33|7.48|7.59|7.82|7.56
07763|948390|/equities/orient-securities-co-ltd|SHANGHAICOMP||11.28|10.96|11.08|10.51|10.49|11.01|11.77|11.28|10.83|10.97|11.39|11.8|11.3|11.53|11.49|12.02|11.88|11.57|11.3|10.82|10.68|10.72|10.5|10.7|10.62|10.75|10.64|10.85|10.78|10.75|10.98|10.43|10.45|10.68|10.85|11.07|11.48|12.52|12.22||||||11.11|10.1|9.42|9.35|9.04|8.6|8.59|8.64|8.52|||8.55|8.52|8.55|8.53|8.6|8.86|8.7|8.51|8.54|8.42|8.6|8.38|8.38|8.45|8.48|8.43|8.48|8.52|8.62|8.61|8.62|8.66|8.64|8.61|8.52|8.62|8.66|8.56|8.52|8.59|8.55|8.53|8.61|8.26|8.27|8.04|7.96|7.91|8.05|8.03|7.94|7.79|7.77|7.68|7.62|7.62|7.6|7.52|7.42|7.49|7.52|7.67|7.67|7.67|7.6|7.76|7.9|7.92|7.97|8.02|8.04|8.08|8.19|8.22|8.13|8.15|8.01|8.01|8.05||8.01|8.04|8.1|8.11|8.1|8.16|8.13|8.2|8.22|8.21|8.26|8.42|8.45|8.46|8.53|8.44|8.42|8.57|8.55|8.55|8.49|8.43|8.45|8.43|8.53||||8.5|8.6|8.4|8.05|8.01|8.05|8.09|8.07|8.17|8.04|8|8.09|8.04|8.08|8.13|8.15|8.21|||8.31|8.37|8.38|8.26|8.32|8.35|8.39|8.55|8.74|8.82|8.75|8.85|8.9|8.66|8.74|8.82|8.89|8.75|8.68|8.79|8.87|8.85|8.97|8.99|8.83|8.96|8.78|8.76|8.77|8.74|8.76|8.6|8.52|||||||8.7|8.6|8.51|8.2|8.33|8.4|8.46|8.61|8.71|8.84|8.84|8.78|8.31|8.39|8.38|8.3|8.27|8.3|8.29|8.32|8.29|8.3|8.33|8.44|8.56|8.59|8.56|8.71||8.71|8.68|8.32|8.35|8.4|8.43|8.4|8.48|8.51|8.58|8.65
07764|101042|/equities/pacific-sec|SHANGHAICOMP||4.77|4.41|4.38|4.37|4.32|4.54|4.57|4.56|4.51|4.53|4.74|4.88|4.87|5|5.07|5.59|5.19|4.94|4.69|4.45|4.54|4.6|4.46|4.56|4.57|4.65|4.42|4.48|4.28|4.28|4.48|4.22|4.25|4.36|4.26|4.45|4.93|5.35|5.1||||||4.64|4.25|4.02|3.86|3.51|3.21|3.22|3.27|3.2|||3.24|3.21|3.25|3.17|3.21|3.35|3.13|3.13|3.12|3.17|3.23|3.14|3.12|3.11|3.12|3.15|3.22|3.2|3.24|3.27|3.33|3.36|3.27|3.27|3.21|3.35|3.41|3.28|3.32|3.34|3.41|3.43|3.41|3.12|3.12|3.15|3.12|3.08|3.16|3.18|3.14|3.09|3.08|3.07|3.08|3.1|3.11|3.09|3.08|3.05|3.08|3.09|3.1|3.11|3.08|3.13|3.13|3.15|3.12|3.17|3.22|3.2|3.27|3.29|3.2|3.26|3.14|3.16|3.14||3.13|3.18|3.21|3.21|3.28|3.33|3.33|3.37|3.38|3.39|3.39|3.47|3.51|3.55|3.59|3.49|3.56|3.88|3.84|3.84|3.56|3.49|3.45|3.49|3.58||||3.71|3.62|3.29|3.02|3.02|3.03|3.04|3.06|3.11|3.05|3.06|3.12|3.07|3.09|3.13|3.14|3.16|||3.19|3.21|3.25|3.16|3.18|3.19|3.23|3.32|3.43|3.47|3.43|3.47|3.52|3.41|3.41|3.42|3.47|3.41|3.36|3.4|3.43|3.42|3.47|3.5|3.43|3.62|3.46|3.42|3.4|3.38|3.45|3.35|3.31|||||||3.36|3.28|3.23|3.1|3.25|3.3|3.35|3.39|3.45|3.5|3.56|3.6|3.32|3.33|3.4|3.42|3.49|3.52|3.51|3.53|3.54|3.54|3.6|3.6|3.62|3.65|3.68|3.69||3.73|3.8|3.64|3.59|3.67|3.73|3.79|3.89|4.07|3.84|3.73
07765|100843|/equities/pci-suntek-tec|SHANGHAICOMP||5.23|5.33|5.21|5.68|6.06|5.51|5.09|4.94|4.8|4.92|4.99|5.02|5.07|5.2|5.1|5.04|4.96|4.9|4.83|4.72|4.9|4.95|4.88|4.92|4.88|4.7|4.68|4.78|4.7|4.78|4.78|4.67|4.63|4.73|4.62|4.7|4.93|5.13|5.18||||||4.72|4.32|4.16|4.15|4.06|4|3.94|3.88|3.81|||3.85|3.87|3.83|3.86|3.84|3.89|3.88|3.86|3.85|3.84|3.86|3.8|3.71|3.79|3.68|3.67|3.7|3.76|3.78|3.8|3.77|3.78|3.68|3.66|3.7|3.81|3.8|3.82|3.83|3.9|3.95|3.95|3.92|3.79|3.75|3.7|3.65|3.7|3.75|3.75|3.69|3.68|3.75|3.71|3.74|3.79|3.76|3.68|3.69|3.73|3.76|3.82|3.83|3.83|3.76|3.82|3.85|3.84|3.71|3.8|3.9|4.02|4.07|4.07|3.94|3.9|3.86|3.87|3.85||3.82|3.95|3.96|3.95|4.06|4.06|4.02|4.08|4.12|4.12|4.19|4.26|4.27|4.29|4.33|4.28|4.23|4.23|4.3|4.32|4.44|4.43|4.46|4.56|4.65||||4.63|4.65|4.48|4.78|4.75|4.71|4.71|4.73|4.77|4.75|4.73|4.85|4.97|5|5.02|5.03|4.99|||5.09|5.21|5.3|5.01|5.07|5.08|5.25|5.47|5.42|5.47|5.45|5.37|5.37|5.25|5.29|5.34|5.32|5.22|5.17|5.29|5.32|5.29|5.38|5.34|5.23|5.44|5.35|5.25|5.16|5.15|5.13|5.09|5.26|||||||5|4.68|4.39|4.27|4.59|4.64|4.8|4.95|5.04|5.08|5.08|4.95|4.95|5.11|5.2|5.11|5.21|5.22|5.26|5.31|5.32|5.34|5.39|5.49|5.6|5.63|5.68|5.73||5.73|5.68|5.58|5.62|5.64|5.8|5.82|5.87|5.84|5.91|5.95
07766|942794|/equities/pengxin-international-mining|SHANGHAICOMP||3.22|3.18|3.2|3.28|3.43|3.45|3.18|3.16|3.11|3.17|3.22|3.29|3.38|3.48|3.48|3.56|3.49|3.54|3.44|3.34|3.35|3.32|3.29|3.29|3.22|3.19|3.05|3.07|3.03|3.04|2.93|2.9|2.85|2.91|2.94|3.06|3.04|3.23|3.59||||||3.29|3.01|2.75|2.94|2.9|3.05|2.82|2.56|2.49|||2.35|2.18|2.1|2.1|2.12|2.09|2.08|2.09|2.13|2.17|2.2|2.17|2.14|2.17|2.18|2.15|2.2|2.2|2.25|2.27|2.3|2.28|2.26|2.27|2.28|2.35|2.31|2.33|2.35|2.41|2.41|2.47|2.39|2.31|2.28|2.27|2.23|2.27|2.35|2.33|2.37|2.4|2.6|2.51|2.49|2.58|2.52|2.46|2.56|2.64|2.64|2.71|2.66|2.66|2.67|2.65|2.65|2.67|2.63|2.65|2.74|2.8|2.78|2.74|2.72|2.71|2.76|2.76|2.75||2.82|2.85|2.82|2.95|3.02|3.1|3.25|3.32|3.26|3.21|3.22|3.25|3.51|3.8|3.83|3.55|3.65|3.73|3.77|3.86|3.74|3.74|3.58|3.76|3.74||||4.1|4.04|4.25|4.14|3.87|3.64|3.79|3.74|3.4|3.45|3.52|3.52|3.62|3.4|3.23|3.24|3.46|||3.29|3.04|2.96|2.9|2.69|2.69|2.74|2.82|2.88|2.96|2.94|2.99|2.96|2.86|2.77|2.59|2.63|2.63|2.64|2.67|2.51|2.55|2.57|2.55|2.54|2.67|2.58|2.56|2.51|2.45|2.5|2.39|2.52|||||||2.44|2.25|2.19|2.27|2.43|2.48|2.59|2.66|2.72|2.76|2.7|2.59|2.56|2.73|2.77|2.79|2.84|2.88|2.91|2.93|2.92|2.89|2.89|2.92|2.99|2.99|3.01|3.02||3|2.99|2.93|2.93|2.94|2.95|2.93|2.97|2.97|3.06|3.07
07767|1152811|/equities/people's-insurance-of-china-ltd|SHANGHAICOMP||7.36|7.28|7.26|7.14|7.07|7.34|7.33|7.37|7.42|7.55|7.44|7.55|7.42|7.56|7.55|7.83|7.84|7.61|7.6|7.25|7.23|7.21|7.4|7.34|7.31|7.5|7.4|7.5|7.43|7.37|7.44|7.41|7.38|7.38|7.41|7.28|7.6|7.88|8.18||||||7.44|6.81|6.64|6.57|6.35|6.13|6.09|6.07|6.07|||6.07|6.02|6.15|6.12|6.19|6.25|6.18|6.31|6.22|6.18|6.05|6.1|5.79|5.82|5.8|5.8|5.8|5.76|5.77|5.75|5.61|5.59|5.53|5.49|5.46|5.51|5.65|5.65|5.71|5.77|5.77|5.77|5.73|5.68|5.61|5.55|5.54|5.53|5.55|5.49|5.45|5.44|5.41|5.38|5.38|5.33|5.32|5.29|5.24|5.22|5.28|5.33|5.33|5.31|5.25|5.2|5.15|5.16|5.21|5.16|5.18|5.19|5.23|5.19|5.18|5.19|5.15|5.18|5.25||5.3|5.33|5.38|5.37|5.35|5.41|5.42|5.48|5.52|5.52|5.51|5.56|5.64|5.55|5.6|5.5|5.44|5.44|5.46|5.47|5.41|5.32|5.37|5.39|5.44||||5.36|5.49|5.38|5.32|5.32|5.31|5.45|5.42|5.55|5.33|5.32|5.28|5.18|5.2|5.28|5.32|5.32|||5.32|5.32|5.31|5.23|5.16|5.18|5.11|5.1|5.08|5.14|5.12|5.16|5.16|5.11|5.14|5.24|5.26|5.27|5.26|5.3|5.34|5.3|5.24|5.25|5.25|5.27|5.25|5.35|5.39|5.35|5.44|5.23|5.14|||||||5.14|5.19|5.22|5.05|5.09|5.13|5.19|5.15|5.27|5.15|5.12|4.93|4.71|4.75|4.74|4.73|4.79|4.79|4.73|4.73|4.73|4.75|4.75|4.81|4.89|4.83|4.83|4.84||4.87|4.87|4.76|4.74|4.74|4.79|4.75|4.79|4.81|4.86|4.92
07768|101150|/equities/people.cn|SHANGHAICOMP||25.7|26.69|24.7|25.13|24.68|25.8|25.5|25.61|23.61|25.18|26.12|27.02|28.22|27.44|25.64|24.14|23.52|23.64|23.24|22.39|22.63|23.13|22.81|24.54|24.16|23.79|24|24.64|24.54|22.75|22.44|22|21.8|22.3|21.89|22.81|24.38|24.85|25.86||||||23.63|21.8|20.02|20.22|19.66|18.62|18.2|18.1|17.72|||17.98|18.24|18.03|18.13|17.89|18.15|18.13|17.66|17.57|17.77|18.08|17.45|17.46|17.28|17.45|17.45|17.87|18.28|18.58|18.73|18.69|19.09|18.54|18.6|18.73|19.35|19.39|19.75|19.63|20.05|20.09|20.05|20|18.76|18.93|19.2|19.08|19.44|20.12|20.16|20.64|19.55|19.88|19.56|19.45|19.79|19.8|19.7|19.76|19.94|20.08|20.32|20.42|20.58|20.3|20.43|20.8|20.93|19.78|20.4|20.42|20.94|21.35|21.5|21.53|21.67|21.71|21.85|21.45||21.38|21.73|22|22.03|22.19|22.06|21.88|22.1|22.35|22.48|22.83|23.6|23.65|23.86|24.03|23.04|23.18|23.53|23.76|23.67|24.56|24.49|24.8|25.38|25.5||||25.43|25.7|24.8|24.77|24.98|24.51|24.6|24.95|25.15|24.17|24.07|24.44|24.7|24.96|24.6|24.96|25.18|||26.26|26.93|26.96|26.6|27|27.8|29.13|30.89|31.9|31.97|30.18|29.88|29.4|27.93|28.2|29.44|29.37|28|28.33|29.29|28.35|29.63|29.18|29.19|26.6|27.1|26.06|25.64|26.48|25.48|25.63|25.64|23.31|||||||22.02|22.06|20.48|20.52|22.2|22.07|23.17|23.95|24.68|25.15|25.3|23.4|23.38|24.32|24.64|23.95|24.66|24.55|24.83|25.4|25.33|25.54|26.3|26.65|27.33|27.4|27.65|28.25||28.13|27.26|26.6|27.43|27.6|28.46|28.82|32.25|32.69|33.25|33.3
07769|1073384|/equities/perfect-group-a|SHANGHAICOMP||24.98|24.2|22.99|23.06|22.85|23.25|23.17|22.77|22.67|23.3|23.97|24.14|23.97|24.25|23.54|24.05|24.25|23.08|23.11|23.5|23.3|23.58|23.18|22.92|22.68|22.49|22.09|21.99|21.95|21.04|20.94|21.15|21.29|21.7|21.27|21.34|21.59|22.51|23.97||||||22.19|20.3|19.73|19.78|19.12|18.76|18.62|18.8|18.68|||18.84|19.09|19.1|19.23|19.53|20.01|20.3|20.37|20.5|20.01|20.15|19.68|20|20.4|20.2|20.37|20.52|20.78|22.49|21.58|21.22|21.48|22.11|22.1|21.6|21.76|21.78|21.52|21.42|21.55|21.4|21.29|21.05|20.24|19.68|19.64|19.12|19.25|19.44|19.36|19.44|19.19|19.1|19.4|19.98|20.74|20.45|20.2|20.15|19.98|19.95|20.29|20.41|20.38|20.28|20.08|20.26|20.05|19.96|19.76|20.11|20.8|21.27|21.58|21.94|22.15|22.24|22.18|22.1||22.05|22.64|22.98|23.14|23.36|23.49|23.38|23.5|23.95|24.26|24|24.39|24.88|24.74|24.54|24.2|24.33|24.51|24.36|24.55|25.18|25.32|24.39|23.79|23.76||||23.78|23.74|23.45|23.16|22.95|23.61|23.5|22.43|22.8|22.88|22.99|23.26|23.27|23.76|23.6|23.2|23.34|||21.6|21.58|21.8|21.94|21.59|21.67|21.17|21.56|21.7|22.36|20.42|20.81|20.51|20.55|20.01|19.44|19.42|19.21|18.84|18.9|18.83|18.97|19|19.16|19.17|20.6|20.17|20.43|20|19.88|19.78|19.5|19.49|||||||18.87|18.2|18.82|21|24.92|24.16|25.03|24.64|25.27|24.75|23.56|24.07|23.3|24.86|25.49|25.59|25.73|25.23|26.02|24.65|24.23|24.72|24.16|23.97|24.63|23.65|23.57|23.4||22.66|22.74|22.33|22.17|22.71|23.15|23.05|23.15|23.05|22.97|23.18
07770|102949|/equities/phenix-optical|SHANGHAICOMP||22.25|22.01|21.91|21.98|21.86|22.78|22.69|22.53|22.22|23.05|24.4|24.9|25.13|26.48|25.99|26.01|25.79|25.79|24.9|25.2|26.35|26.68|27.15|28.74|29.12|26.84|25.21|24.89|24|23.89|22.14|22.43|21.34|21.65|20.5|20.8|21|21.33|23.15||||||21.07|19.54|18.62|17.92|17.68|17.62|17.9|17.24|17.38|||17.33|16.9|16.75|16.89|16.69|16.81|16.97|16.66|17.1|16.44|16.41|16.1|15.48|15.54|15.69|15.44|16.25|15.44|15.55|15.79|16.17|15.77|15.47|15.48|15.5|15.52|15.64|15.73|15.59|16.05|16.39|16.69|15.95|15.27|15.21|14.91|14.7|15.02|15.61|15.75|15.7|15.45|15.93|15.9|15.95|16.12|16.15|15.6|15.48|16.08|15.69|16.01|16.33|16.39|16.49|16.58|16.72|16.65|16.55|17.35|17.44|17.93|17.83|17.99|18.39|17.59|17.68|17.78|17.39||17.31|18.3|18.65|18.7|18.86|18.97|17.96|17.02|17.19|17.1|17.18|17.58|17.87|17.74|17.85|17.65|17.86|17.98|17.58|18.24|17.97|18.27|18|17.93|17.84||||17.85|17.88|17.48|17.17|17.36|17.33|17.3|16.07|16.66|16.52|16.48|17.55|18.2|17.66|18.02|18.28|18.67|||18.99|19.2|19.88|18.11|18.04|18.1|18.71|19.45|19.8|20.46|19.85|20.14|19.89|19.56|19.54|19.98|19.89|18.74|18.6|18.71|18.63|19.1|18.79|19.01|18.4|19.27|19.05|19.14|19.07|18.42|17.89|17.36|17.5|||||||17.15|16.47|16.48|17.61|18.94|18.66|19.96|21.2|20.04|18.88|18.4|17.03|17.17|18.27|18.85|18.74|19.51|20.36|20.53|21.3|21.14|21.44|22.06|22.55|22.89|23.5|22.53|23.18||22.91|21.05|20.74|20.49|20.73|20.9|20.75|21.3|21|21.26|21.88
07771|101102|/equities/tianan-coal|SHANGHAICOMP||10.61|10.02|9.97|9.88|9.99|10.37|10.4|10.32|10.23|10.4|10.27|10.44|10.52|10.42|10.3|10.76|10.58|10.4|10.37|10.32|10.28|10.28|10.03|10.43|10.52|10.22|10.23|10.35|10.36|10.43|10.24|10.43|10.43|10.74|10.78|10.82|10.95|10.84|12.06||||||11.07|10.1|9.8|9.62|9.22|8.66|8.49|8.46|8.26|||8.14|8.21|8.1|8.34|8.66|8.88|9.22|9.18|9.52|9.55|9.48|9.23|9.28|9.21|9.21|9.41|9.36|9.25|10.07|10.42|10.43|10.47|10.49|10.67|10.67|10.77|10.64|10.68|10.57|10.53|10.53|10.79|10.54|9.99|10|10.13|9.84|10.02|10.2|10.31|10.42|10.37|10.54|10.65|10.64|10.55|10.54|10.92|11.09|11.12|11.17|11.37|11.59|11.89|11.81|11.38|11.54|11.51|11.47|11.78|12.02|12.16|12.28|12.19|12.55|12.63|12.88|12.96|12.7||12.73|12.85|12.88|12.88|13.06|13.28|13.52|13.65|13.62|13.36|12.88|14.1|14.44|13.97|13.88|13.29|13.1|13.13|13.4|13.66|13.79|13.92|14.06|13.55|13.38||||13.44|13.12|13.63|13.35|13.2|13.4|14.38|14.93|15.05|14.47|14.6|14.3|13.95|14.15|13.87|13.13|13.37|||13.08|12.7|12.37|12.38|12.34|12.44|12.56|13.07|12.55|12.32|12.41|12.43|12.27|12.77|12.82|12.94|13.49|14.17|14.46|14.65|14.5|14.59|14.54|14.23|14.08|14.31|14.14|14.3|14.85|14.6|13.92|13.15|12.81|||||||12.35|12.2|11.79|11.55|11.51|11.59|11.77|11.76|11.8|11.84|11.75|11.35|11.19|10.85|11.15|11.33|11.55|11.48|11.35|11.74|11.94|12.2|12.2|12.06|12.32|12.43|12.44|12.34||11.65|11.82|11.81|12.38|12.04|12.01|11.79|11.97|11.85|11.84|11.85
07772|996091|/equities/pnc-process-systems-co-ltd|SHANGHAICOMP||26.68|26.15|25.95|26.4|26.48|27.9|27.77|27.67|27.65|27.48|29.44|31.68|30.86|32.93|30.28|28.25|27.7|28.52|28.73|28.19|28.57|26.14|23.99|24.18|23.9|23.99|24.06|23.8|24.45|24.8|23.35|21.85|21.73|22.38|22.05|22.99|24.69|25.9|24.74||||||22.5|20.45|19.25|18.82|18.21|17.88|18.02|18.14|17.98|||18.07|18.2|18.1|17.91|17.7|18.56|18.65|18.53|18.73|19.15|20.04|19.12|18.85|18.92|19.17|18.9|19.32|19.51|19.96|20.06|20.2|20.15|20.01|19.96|20.1|21.18|21.08|21.32|21.5|22.15|22.51|22.69|22.15|21.5|21.39|21.49|21.58|22.21|22.7|23.09|23.2|22.8|22.43|22.28|22.46|22.38|22.5|22.05|21.7|21.45|21.33|22.06|22.48|22.93|23.2|23.38|23.58|23.66|23.7|24.94|24.8|25.52|25.39|25.72|25.57|25.15|25.35|25.06|24.87||24.34|24.9|24.85|24.63|25.08|25.21|25.46|24.72|25.18|24.46|24.06|24.58|24.63|24.7|24.91|24.69|24.95|25.29|25.85|25.73|25.99|26.06|25.3|25.38|25.55||||25.4|25.66|24.87|24.68|24.55|24.45|24.36|24.5|24.75|24.35|24.66|25.25|25.21|25.79|26.96|27.54|27.73|||27.25|27.43|27.49|28.12|28.25|28.8|29.37|28.7|27.78|27.43|26.95|27.21|27.23|26.9|27|27.33|27.49|27.18|26.78|27.3|26.87|27.38|27.82|27.75|26.81|27.04|26.76|26.19|26.08|26.01|25.67|25.06|25.3|||||||25.58|24.58|23.42|22.87|24.35|24.45|24.5|24.97|26.12|26.2|26.39|25.36|25.46|25.95|26.7|26.55|26.81|26.95|26.73|27.12|25.6|24.91|24.9|25.08|25.63|25.55|25.7|26.48||26.17|25.01|24.4|24.57|25.12|25.3|25.25|25.58|25.68|25.6|26.03
07773|100391|/equities/baoshuo|SHANGHAICOMP||8.05|7.93|7.66|7.72|7.83|8.31|8.13|8.18|8|8.38|8.11|8.25|8.28|8.46|8.42|8.9|8.88|8.45|8.24|7.88|7.96|7.97|7.76|7.98|7.82|7.84|7.65|7.78|7.69|7.73|8.05|7.65|7.65|7.7|7.69|7.88|8.5|9.13|9.24||||||8.4|7.65|7.14|6.89|6.5|6.16|6.18|6.25|6.16|||6.13|6.11|6.21|5.99|6.02|6.14|6.01|5.94|5.92|6.01|6.12|5.92|5.89|5.91|5.95|5.93|6.03|6.03|6.15|6.22|6.26|6.36|6.27|6.25|6.22|6.41|6.4|6.32|6.38|6.47|6.58|6.6|6.76|6.26|6.16|6.22|6|5.98|6.26|6.08|5.97|5.92|5.97|5.94|5.98|6.09|5.92|5.89|5.86|5.91|6.03|6.06|6.1|6.12|6.03|6.16|6.2|6.23|6.27|6.41|6.45|6.51|6.62|6.62|6.54|6.61|6.47|6.47|6.52||6.51|6.65|6.7|6.74|6.78|6.86|6.83|6.9|6.8|6.86|6.9|7.03|7.1|7.15|7.29|7.25|7.35|7.84|7.76|7.38|7.35|7.34|7.35|7.46|7.62||||7.65|7.94|7.55|7|6.92|6.88|6.88|6.89|6.9|6.74|6.8|6.9|6.85|6.88|6.94|6.97|7.07|||7.24|7.33|7.37|7.15|7.22|7.3|7.53|7.76|8.12|8.21|8.13|7.89|8.01|7.75|7.76|7.82|7.9|7.78|7.68|7.82|7.95|8.03|8.15|8.01|7.93|8.33|7.86|7.79|7.82|7.91|7.78|7.61|7.42|||||||8.01|7.42|6.9|6.7|7.3|7.43|7.6|7.77|8.05|8.15|8.25|8.03|7.68|7.73|7.88|8|8.13|8.18|8.13|8.41|8.15|8.07|8.16|8.12|8.3|8.34|8.46|8.36||8.41|8.48|8.45|8.16|8.21|8.4|8.57|9.48|9.84|9.59|9.59
07774|1155962|/equities/postal-savings-bank-of-china|SHANGHAICOMP||5.36|5.36|5.37|5.34|5.28|5.33|5.32|5.34|5.39|5.4|5.3|5.24|5.2|5.25|5.27|5.4|5.36|5.33|5.33|5.3|5.32|5.31|5.41|5.48|5.48|5.55|5.61|5.59|5.59|5.6|5.72|5.83|5.74|5.63|5.69|5.67|5.53|5.4|5.79||||||5.35|5.29|5.16|5.11|4.95|4.78|4.73|4.68|4.66|||4.63|4.56|4.63|4.67|4.72|4.77|4.67|4.65|4.74|4.79|4.93|5.12|5.2|5.22|5.16|5.17|5.16|5.09|5.1|5.06|4.97|4.86|4.85|4.82|4.76|4.77|4.75|4.77|4.8|4.83|4.84|4.89|4.95|4.99|4.97|5.01|5.07|5.05|5.04|4.96|5|5.02|5.07|5.05|5.03|4.93|4.93|5.15|5.11|5.13|5.19|5.2|5.2|5.18|5.13|5.08|5.04|4.95|4.9|4.89|4.83|4.83|4.82|4.76|4.77|4.87|4.89|4.92|5.05||5.05|5.03|5.07|5.06|5.06|5.1|5.09|5.13|5.18|5.16|5.13|5.09|5.15|5.1|5.15|5.07|5.07|5|5.02|5|5.03|4.88|4.88|4.88|4.88||||4.81|4.78|4.86|4.86|4.86|4.91|4.95|4.93|4.97|4.87|4.83|4.74|4.66|4.68|4.72|4.77|4.75|||4.75|4.77|4.77|4.8|4.84|4.88|4.82|4.78|4.76|4.78|4.75|4.76|4.77|4.77|4.79|4.8|4.86|4.88|4.87|4.87|4.87|4.85|4.83|4.85|4.85|4.88|4.87|4.99|5.05|4.95|4.99|4.85|4.8|||||||4.74|4.86|4.88|4.8|4.76|4.75|4.78|4.8|4.82|4.69|4.63|4.49|4.44|4.46|4.42|4.44|4.51|4.47|4.39|4.39|4.4|4.42|4.42|4.48|4.51|4.39|4.37|4.38||4.37|4.36|4.31|4.29|4.31|4.31|4.29|4.32|4.32|4.34|4.38
07775|996558|/equities/poten-environment-group-co-ltd|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.41|0.42|0.4|0.44|0.46|0.46|0.44|0.44|0.44|||0.44|0.47|0.5|0.51|0.46|0.53||||||||||||||||||||||||||||||||||||||1|0.95|1|1.05|1.11|1.17|1.25|1.29|1.23|1.17|1.11|1.06|1.01|0.96|1.01|1.06|1.01|1.06|1.12|1.18|1.24|1.3|1.37|1.44||1.52|1.6|1.68|1.77|1.86|1.96|2.06|2.17|2.28|2.4|2.53
07776|101104|/equities/cn-power-const|SHANGHAICOMP||5.63|5.62|5.57|5.54|5.63|5.82|5.83|5.86|5.96|6.24|5.94|5.94|5.96|5.94|5.92|6.04|5.96|5.82|5.72|5.64|5.75|5.56|5.55|5.62|5.6|5.62|5.67|5.75|5.6|5.6|5.6|5.61|5.61|5.72|5.75|5.82|5.95|5.8|6.2||||||5.66|5.24|5.1|4.97|4.68|4.53|4.48|4.49|4.41|||4.44|4.45|4.45|4.5|4.56|4.62|4.58|4.62|4.65|4.79|4.84|5.05|5.22|5.36|5.45|5.45|5.47|5.49|5.58|5.58|5.58|5.55|5.61|5.53|5.57|5.5|5.51|5.52|5.57|5.66|5.63|5.64|5.57|5.55|5.51|5.38|5.34|5.33|5.37|5.38|5.38|5.49|5.54|5.5|5.49|5.55|5.47|5.52|5.54|5.58|5.65|5.73|5.78|5.7|5.75|5.68|5.57|5.47|5.56|5.56|5.55|5.6|5.59|5.65|5.34|5.18|5.22|5.24|5.34||5.37|5.41|5.43|5.4|5.34|5.42|5.52|5.45|5.44|5.39|5.45|5.43|5.46|5.47|5.39|5.34|5.33|5.29|5.33|5.33|5.23|5.19|5.15|5.19|5.22||||5.18|5.21|5.19|5.15|5.12|5.18|5.28|5.3|5.31|5.24|5.21|5.18|4.98|5|5.02|5.06|5.09|||5.1|5.17|5.1|4.99|4.96|5.01|4.98|5.02|5.09|5.13|5.13|5.21|5.21|5.12|5.18|5.17|5.24|5.34|5.26|5.17|5.23|5.1|5.09|5.11|5.11|5.15|5.06|5.14|5.14|5.12|5.18|5.03|5|||||||5.03|4.95|4.93|4.93|5.04|5.02|5.13|5.21|5.39|5.12|5.04|4.74|4.53|4.65|4.67|4.63|4.75|4.78|4.78|4.82|4.77|4.79|4.82|4.9|4.95|4.94|4.93|4.9||4.89|4.88|4.72|4.74|4.79|4.81|4.76|4.8|4.78|4.85|4.91
07777|1056007|/equities/proya-cosmetics-a|SHANGHAICOMP/EMCONSGROWTH||93|92.65|92.25|91.8|89.87|92.44|92.65|92.85|92.5|92.9|94.55|96.53|98.51|103|101.5|105.19|104.5|99.3|97.3|98.6|99.47|96.48|97.78|99.78|98.15|97.12|99|99.49|100|98.8|101|98.16|95.3|98.97|106.38|113.56|116.3|118.88|121.1||||||110.09|101.96|93|87.66|84.5|81.49|85.15|86.86|86.95|||89.16|91.9|92.48|89.55|90.19|93|95.1|95.89|95.29|96.2|97.15|91.6|88.85|84.65|85.6|85.06|85.68|85.9|85.79|86.8|87.77|86.94|87.18|87.25|88.38|91.02|91.1|90.5|86.55|88.37|89|91.74|92.5|88.36|89.72|90.97|90.88|91.79|96.48|99|100|99.88|98.55|104.64|107.36|107.98|107.17|106.56|103.28|102.98|101.7|103.65|105.92|107.6|110.8|113.2|114.5|114.08|112.38|114.4|111.49|111.76|110.05|108.76|107.77|109.23|108.97|110.27|111||111.99|112.46|114.55|113.5|111.8|110.61|111.05|111.17|112.63|112.5|110.5|110.3|110.08|109.58|110.53|110.56|111.69|113.48|113.44|112.83|117.5|115.6|115.32|115.97|116.16||||111.57|111.65|112.5|112|111.3|108.3|106|108.88|104.61|101.5|102.93|102.98|101.98|102.5|99.01|96.88|96.95|||98.58|96.52|96.6|96|94.5|94.73|95|95.2|95|96.88|97.37|98.39|95.37|98.29|98.61|99.78|99.5|97.77|93.8|95.64|96.66|98.72|100.8|106.3|107.06|105|103.49|103.5|103|98.25|95.65|94.88|89.68|||||||86.18|86.8|83.15|80.63|80.4|82.33|83.15|82.6|86.8|89.23|90.1|89.3|87.77|92.7|93.56|92.96|94.47|94.72|94.77|96.72|98.06|98.48|94.6|95.59|96.3|99.43|100.15|100.2||100.29|100.2|99.43|99.4|98.68|97.07|97.48|96.98|98.87|100.44|100.55
07778|953920|/equities/pulike-biological-engineering-inc|SHANGHAICOMP||13.58|13.32|13.17|13.11|13.03|13.38|13.44|13.29|13.02|13.09|13.31|13.58|13.68|14.03|13.54|13.78|13.65|13.53|13.3|12.98|12.96|13.15|13.1|13.74|13.72|13.39|13.13|13.05|12.9|12.99|13|12.66|12.62|12.85|12.81|13.2|13.83|14.53|15.53||||||14.27|12.98|12.4|11.95|11.59|11.26|11.19|11.44|11.15|||11.43|11.72|11.65|11.83|11.92|12.13|12.2|12.23|12.26|12.39|12.58|11.85|11.76|11.79|11.68|11.61|11.75|11.88|12.02|12.12|12.47|12.57|12.59|12.69|12.76|12.77|12.86|12.72|12.7|12.8|12.88|12.95|12.77|12.23|12.25|12.26|12.09|12.25|12.68|12.87|12.83|12.78|12.69|12.54|12.48|12.68|12.77|12.72|12.85|13.2|13.29|13.46|13.7|13.83|13.84|13.94|14.08|14.16|14.08|14.38|14.63|14.71|14.88|14.97|14.82|14.95|15.5|15.43|15.17||15.34|15.68|16.1|16.18|16.95|17.14|18.02|18.89|20.5|23|24.14|23.93|24.18|25|23.98|23.18|21.33|21.22|21.36|21.11|20.26|19.75|18.65|17.63|17.79||||17.75|17.54|17.39|18.05|17.96|18.2|18.15|17.69|17.37|17.35|17.5|17.96|17.88|17.87|18.54|18.57|18.56|||18.65|18.72|18.33|17.48|16.98|17.26|16.95|17.15|17.78|17.77|17.47|17.25|16.84|16.77|16.86|16.94|16.84|16.36|16.3|16.44|16.68|16.66|16.75|16.8|16.77|17.48|17.14|17.04|16.41|16.27|16.46|16.05|16.97|||||||16.74|15.48|14.78|14.32|15.48|15.53|15.77|16.36|16.9|16.99|17.16|16.98|16.9|18|18.46|18.75|19.23|19.43|19.82|20.16|20.05|20.12|20.58|21.4|21.78|22.19|22.49|22.85||22.76|22.72|22.73|22.34|22.35|22.37|21.89|22.1|22.5|22.58|22.31
07779|100500|/equities/qian-water|SHANGHAICOMP||10.3|10.33|9.98|10.48|10.77|10.2|9.41|9.38|9.35|9.32|9.41|9.55|9.71|9.72|9.77|9.83|9.65|9.5|9.53|9.57|9.58|9.59|9.55|9.77|10.05|9.5|9.39|9.54|9.19|8.92|8.95|9.11|9.2|9.01|8.84|8.91|9.1|9.2|9.99||||||9.23|8.45|8.16|8.26|7.98|7.82|7.87|7.88|7.8|||7.82|7.81|7.77|7.75|7.69|7.73|7.82|7.61|7.6|7.67|7.73|7.62|7.53|7.71|7.71|7.72|7.82|7.97|7.94|8.1|8.38|8.5071|8.4929|8.4071|8.4357|8.4857|8.3857|8.4214|8.3429|8.4214|8.4286|8.5214|8.5143|8.4429|8.35|8.4571|8.5071|8.3286|8.5857|8.2643|8.2286|8.1714|8.2071|8.3143|8.3857|8.5286|8.5143|8.4643|8.4143|8.7786|8.65|8.9071|9.0143|9.1071|9.2571|9.1571|9.3357|9.4286|9.7786|9.8357|9.6357|9.4643|9.4929|9.2857|9.25|9.0714|8.8929|8.8786|8.9714||9.0857|9.1286|9.1571|9.2286|9.5571|9.6357|9.4786|9.5571|9.8643|9.8786|9.9643|10.0714|10.0286|10.1786|9.9929|9.6071|9.5786|9.7071|9.8286|10|9.6786|9.7214|9.7571|9.8929|9.7143||||9.7571|9.5357|9.3143|9.3429|9.4786|9.75|9.9429|9.75|9.0857|9.0143|8.8357|9.0357|9.15|9.0143|9.0429|9.0071|8.9786|||8.9214|8.9214|8.7929|8.7|8.6143|8.6857|8.6786|8.75|8.7643|8.9286|8.6429|8.5929|8.6071|8.6357|8.6429|8.3786|8.3929|8.4571|8.2286|8.3143|8.3143|8.5571|8.1214|8.0857|8.0286|8.2786|8.0714|8.0643|7.9714|7.9143|7.9786|7.8357|7.9286|||||||7.7714|7.3571|7.3929|7.4429|7.9929|8.1429|8.5143|8.6571|8.7571|8.7857|8.6143|8.2643|8.1429|8.5214|8.6929|8.6857|8.9643|8.9571|9.1429|9.2714|9.1|8.9643|9.0286|9.1214|9.25|9.3|9.2214|9.15||9|8.9714|9.0357|9.4714|8.8857|9.2929|9.2786|9.3929|9.3143|9.4571|9.4929
07780|994532|/equities/qianhe-condiment-and-food-co-ltd|SHANGHAICOMP||12.9|12.51|12.5|12.35|12.2|12.59|12.76|12.76|12.72|13.19|13.36|13.5|13.52|13.86|13.75|14.58|14.2|13.06|12.83|12.43|12.44|12.38|12.54|12.98|12.99|12.78|12.79|12.85|12.77|12.61|12.71|12.65|12.63|13.12|13.18|13.46|13.85|14|15.41||||||14.01|12.88|11.91|11.21|10.98|10.74|10.76|10.64|10.03|||10.27|10.74|10.75|10.81|10.95|11.31|11.43|11.8|12.05|12.7|13.58|13.13|12.87|12.94|13.09|13.18|13.37|13.45|13.62|13.97|13.82|13.89|13.7|14.07|14.07|14.29|14.42|14.02|14.24|14.12|13.78|13.78|13.76|13.24|13.47|13.5|13.22|13.2|13.71|14|14.09|13.7|13.68|13.3|13.38|13.43|13.32|13.02|12.95|13.12|13.19|13.39|13.5|13.55|13.68|13.69|14.04|14.14|13.98|14.05|14.14|14.37|14.73|14.91|14.74|14.73|14.64|14.78|14.7||15.19|15.35|15.6|15.48|15.29|15.37|15.45|15.64|15.86|15.87|16.02|16.38|16.68|16.92|16.84|16.43|16.27|16.45|16.63|16.85|17.22|17.23|17.33|17.35|16.5||||16.22|16.92|16.58|16.53|17.1|17.1|17.13|16.43|16.66|16.75|16.79|16.93|16.96|16.93|17.09|17.05|17.35|||17.47|17.3|17.37|17.11|17.15|17.63|17.34|17.15|17.35|17.59|17.14|16.98|16.86|16.51|16.52|16.51|16.38|15.69|15.26|15.55|15.72|15.74|15.98|15.88|15.83|16.35|15.85|16.07|15.75|15.68|15.97|15.21|15.56|||||||15.93|15.53|14.75|14.13|14.33|14.19|14.32|14.68|15.15|15.32|14.93|14.97|14.51|15.11|15.3|15.25|15.55|15.56|15.54|15.72|15.59|15.51|15.04|15.22|15.59|15.81|15.95|16.17||16.33|16.27|15.62|15.52|15.54|15.53|15.53|15.62|15.61|15.77|15.95
07781|1043307|/equities/qibu|SHANGHAICOMP||2.31|2.33|2.32|2.3|2.31|2.29|2.31|2.35|2.29|2.35|2.33|2.38|2.41|2.43|2.38|2.32|2.21|2.11|2.09|2.08|2.07|2.14|2.16|2.19|2.09|1.99|1.97|1.92|1.93|1.95|1.95|1.97|1.96|1.94|1.96|1.98|1.99|2|2.16||||||2.1|2.08|2.1|2.09|2.01|2.02|2.07|2.03|2.04|||2|1.99|1.92|1.92|1.94|1.99|2.05|1.96|1.87|1.88|1.86|1.87|1.87|1.87|1.87|1.89|1.89|1.89|1.97|1.91|1.89|1.89|1.89|1.89|1.9|1.89|1.88|1.88|1.88|1.88|1.92|1.94|1.89|1.89|1.92|1.92|1.88|1.89|1.9|1.85|1.82|1.82|1.84|1.8|1.81|1.83|1.83|1.86|1.87|1.89|1.9|1.92|1.92|1.88|1.87|1.91|1.93|1.96|1.87|1.81|1.81|1.81|1.87|1.86|1.86|1.84|1.85|1.79|1.72||1.72|1.73|1.8|1.77|1.88|1.89|1.91|1.92|1.97|1.96|1.99|2.03|2.04|2.1|2.02|1.94|1.9|1.89|1.81|1.78|1.8|1.83|1.75|1.7|1.69||||1.68|1.7|1.72|1.64|1.56|1.51|1.54|1.52|1.45|1.42|1.46|1.51|1.56|1.5|1.51|1.52|1.53|||1.51|1.53|1.5|1.49|1.47|1.49|1.57|1.6|1.65|1.67|1.64|1.64|1.65|1.66|1.63|1.6|1.61|1.6|1.52|1.49|1.48|1.46|1.47|1.52|1.53|1.67|1.62|1.64|1.58|1.54|1.52|1.45|1.38|||||||1.32|1.41|1.44|1.54|1.66|1.67|1.77|1.82|1.93|1.97|1.96|1.94|1.92|2|1.98|2.02|2.1|2.15|2.14|2.25|2.24|2.24|2.25|2.29|2.34|2.33|2.33|2.31||2.2|2.23|2.17|2.19|2.14|2.15|2.16|2.17|2.15|2.14|2.28
07782|996089|/equities/qijing-machinery-co-ltd|SHANGHAICOMP||13.34|13.16|13.09|13.42|13.2|13.45|13.89|13.56|13.53|13.32|13.62|13.82|13.91|14.19|14.1|14.59|14.46|14.6|14.79|14.67|14.07|14.34|13.69|14.26|14.37|13.49|12.87|13.4|12.29|11.82|11.72|11.65|11.53|11.64|11.67|11.75|11.94|12.17|13.12||||||12.06|11.18|10.76|10.8|10.64|10.65|10.65|10.65|10.23|||10.35|10.49|10.49|10.41|10.34|10.52|10.54|10.5|10.24|10.18|10.2|9.89|9.81|9.78|9.85|9.86|10.01|10.41|10.78|11.02|11.04|11.08|11.03|10.96|10.96|11.13|11.04|11.06|11.11|11.46|11.6|11.61|11.48|11.18|11.2|11.21|10.91|10.94|11.17|11.14|11.04|11|11.28|11.47|11.75|11.8|11.75|11.48|11.48|11.47|11.51|11.48|11.73|11.77|11.74|11.76|11.84|11.76|11.52|11.6|11.59|11.79|11.97|11.87|11.85|11.88|11.86|11.94|11.62||11.65|11.85|12.2|12.31|12.73|12.68|12.63|12.6|12.71|12.59|12.77|12.87|12.97|13.16|13.35|12.95|13.22|13.65|13.98|13.34|13.2|12.82|12.98|12.83|12.91||||12.72|12.56|12.3|12.29|12.89|12.39|13.29|13.51|12.79|11.94|12.22|13.18|13.4|12.89|12.13|12.17|12.35|||12.46|13.1|13.3|12.16|12|11.98|12.18|12.89|12.29|12.32|12.3|12.45|12.25|12.55|11.77|11.74|11.48|11.25|11.14|11.31|11.17|11.34|11.43|11.11|10.98|12.01|12.29|11.94|10.89|10.32|10.36|9.76|9.83|||||||9.18|9.22|9.4|10.58|11.4|11.32|12.21|12.64|13.21|13.45|13.08|12.72|13.15|14.34|14.87|14.86|15.35|15.3|15.19|15.29|15.3|15.25|15.34|15.27|15.35|15.52|15|14.96||14.58|14.24|13.93|13.87|14.13|14.5|14.49|14.54|14.34|14.6|14.69
07783|100473|/equities/qingdao-soda|SHANGHAICOMP||7.91|8.14|7.8|7.67|7.45|7.68|7.61|7.59|7.26|7.58|7.73|7.74|7.77|7.61|7.63|7.6|7.38|7.43|7.13|6.97|7.14|7.19|7.5|7.81|7.67|7.6|7.45|7.62|7.72|7.44|7.29|7.26|7.2|7.23|7.18|7.28|7.45|7.76|8.37||||||7.69|7.16|6.92|6.98|6.68|6.55|6.48|6.46|6.42|||6.49|6.57|6.55|6.55|6.54|6.56|6.58|6.43|6.49|6.53|6.58|6.3|6.3|6.34|6.4|6.45|6.65|6.74|6.75|6.72|6.68|6.64|6.51|6.42|6.48|6.55|6.57|6.55|6.54|6.61|6.59|6.61|6.51|6.3|6.31|6.25|6.19|6.17|6.3|6.3|6.32|6.27|6.6|6.61|6.68|6.83|6.85|6.86|6.79|6.88|6.9|7.06|7.1|7.12|7.03|6.98|7.02|6.94|6.73|6.85|7|7.12|7.19|7.27|7.38|7.45|7.4|7.4|7.22||7.11|7.19|7.32|7.39|7.5|7.42|7.33|7.36|7.45|7.47|7.57|7.87|7.96|8.1|7.88|7.74|7.82|7.86|7.79|7.65|7.75|7.76|7.74|7.85|7.74||||7.76|7.67|7.43|7.24|7.3|7.3|7.17|7.3|7.44|7.45|7.46|7.72|7.85|8|8.15|7.73|7.83|||7.96|8.32|8.42|7.91|7.97|8.07|8.38|9.05|9.6|8.75|8|7.79|7.62|7.44|7.63|7.72|7.42|7.31|7.32|7.62|8.29|8.48|8.42|7.65|6.97|7.22|7.04|7.02|7.08|6.67|6.63|6.9|6.27|||||||5.7|5.57|5.73|6.2|6.7|6.66|7.02|7.07|7.25|7.34|7.18|6.73|6.61|7.08|7.16|7.19|7.35|7.46|7.52|7.55|7.51|7.54|7.7|7.69|7.88|7.87|7.95|8.18||7.61|7.36|7.49|7.63|7.96|8.59|8.75|9.44|9.63|9.63|9.46
07784|994599|/equities/qingdao-copton-technology-co-ltd|SHANGHAICOMP||9.02|8.97|8.7|8.9|8.91|9.09|9.15|8.82|8.62|8.64|8.75|8.94|8.9|8.88|8.78|8.9|8.86|8.66|8.86|8.3|8.4|8.41|8.34|8.64|8.57|8.3|8.22|8.25|8.1|7.99|8|8|7.92|8.03|7.98|8.16|8.29|8.59|9.4||||||8.63|7.91|7.56|7.54|7.29|7.12|7.19|7.17|7.09|||7.18|7.27|7.27|7.3|7.25|7.35|7.36|7.38|7.46|7.8|7.87|7.69|7.76|7.64|7.62|7.5|7.6|7.63|7.75|7.85|7.88|7.85|7.9|7.9|7.96|7.87|7.83|7.87|7.83|7.96|8.13|8.17|8.08|7.92|7.88|7.83|7.72|7.72|7.98|7.95|7.93|7.84|8.03|8.07|8.24|8.39|8.34|8.09|8.06|8.24|8.22|8.45|8.57|8.58|8.51|8.5|8.57|8.51|8.34|8.38|8.49|8.87|8.86|8.68|8.64|8.67|8.7|8.68|8.54||8.49|8.5|8.75|8.89|9.18|9.2|9.58|9.3|9.39|9.39|9.42|9.7|9.85|10.08|10.12|10.06|10.05|10.05|9.94|9.87|10.2|10.2|10.37|10.29|9.98||||9.96|9.83|9.44|9.38|9.12|9.03|9.38|9.58|9.49|9.87|10.1|10.69|11.24|11.53|11.29|11.44|11.99|||11.85|11.18|11.19|10.77|9.98|10.16|10.17|10.39|10.95|10.77|10.85|10.27|9.51|9.18|9.24|9.38|9.41|9.1|9.27|9.48|9.49|9.75|12.17|11.06|10.05|9.14|8.31|8.44|7.98|7.79|7.8|7.23|7.14|||||||6.71|6.85|7.24|8.3|8.96|8.95|9.59|10.74|11.04|10.76|10.95|11.31|11.21|10.94|10.78|10.2|11.65|11.95|12.35|11.98|13.09|11.9|10.82|10.11|10.35|10.37|10.34|9.96||9.7|9.5|9.32|9.33|9.45|9.59|9.59|9.79|9.6|9.68|9.77
07785|100810|/equities/qingdao-haier|SHANGHAICOMP/EMCONSGROWTH||28.8|28.8|28.99|28.58|29.6|29.65|29.07|29.1|29.24|29.68|30.16|30.29|30|29.83|28.86|29.49|29.22|29.71|29.85|29.71|29.74|30.08|31.1|31.1|30.98|31.45|31.58|32.45|33.17|31.8|31.72|31.5|31.37|32.81|32.5|32.3|32.65|32.99|35.37||||||32.5|30.69|29.89|29.23|28.1|28.16|27.39|27.1|26.42|||25.66|25.4|25.4|24.62|25.05|25.68|25.65|25.53|25.2|25.15|25.33|23.92|24.72|24.79|25.14|25.08|24.12|23.72|23.98|24.65|24.29|25.19|25.35|26.19|26.1|25.87|25.66|25.97|26.2|26.99|27.12|27.61|27.48|26.94|27.76|27.61|25.55|26.02|26.69|27.28|27.12|27.07|26.8|26.9|27.36|27.64|27.2|26.9|26.42|26.72|26.98|26.95|27.37|28.39|28.75|28.62|29.24|29.89|30.15|29.98|29.57|29.86|30.07|30.25|30.85|30.75|30.42|30.83|30.85||31.05|31.27|30.44|30.45|30.93|30.45|30.7|30.58|30.98|31.09|30.26|30.2|30.48|30.73|31.45|32.13|32.36|32.77|32.71|33|31.56|31.68|31.55|31.91|31.9||||30.94|29.22|28.87|28.55|28.55|28.78|29.41|28.79|28.8|27.95|27.98|27.45|26.88|26.39|26.56|26.58|26.8|||26.6|26.09|25.82|25.33|25.4|24.16|23.68|23.75|23.41|23.76|23.83|23.84|24.03|24.36|24.5|24.58|24.76|24.92|25.1|25.19|24.93|24.86|25.25|24.48|24.19|24.03|23.98|24.45|24.15|24.18|24.39|24.1|23.95|||||||24.09|24|23.84|22.99|23.02|22.63|22.59|22.67|22.88|22.35|22.22|22.07|21.82|21.95|21.82|21.75|21.88|21.9|21.75|21.6|21.69|21.58|21.43|21.56|21.74|20.86|20.92|21.05||21.33|21.13|20.74|20.81|20.89|20.95|20.39|20.59|20.42|20.38|20.56
07786|1114560|/equities/qingdao-hiron-commercial-cold-chain|SHANGHAICOMP||11.38|11.19|11.07|11.05|11.09|11.41|11.56|11.62|11.64|11.59|11.64|11.83|11.89|12.16|12|12.03|11.95|11.76|11.72|11.47|11.79|11.62|11.77|11.97|12.15|11.41|11.16|11.06|10.86|10.8|10.83|10.62|10.58|10.69|10.72|10.95|11.22|11.96|12.99||||||11.84|10.83|10.26|10.2|9.77|9.24|9.42|9.51|9.34|||9.6|9.75|9.72|9.77|9.74|9.86|9.92|9.77|9.71|9.67|9.76|9.53|9.43|9.42|9.53|9.52|9.66|9.75|9.94|10.15|10.64|11.07|11.03|10.97|10.99|11.17|11.15|11.08|11.08|11.12|11.17|11.29|11.24|10.76|10.88|10.83|10.73|10.6|10.81|10.89|10.95|10.84|10.84|10.94|11.16|11.33|11.3|11.16|11.14|11.24|11.26|11.37|11.6|11.7|11.71|11.76|11.8|11.79|11.71|11.88|11.98|12.32|12.61|12.63|12.61|12.57|12.57|12.59|12.64||12.72|12.96|13.21|13.14|13.28|13.35|13.37|13.43|13.66|13.75|13.85|14.1|14.15|14.33|14.5|14.57|14.85|15.05|14.72|14.79|15.04|15.06|15.28|15.41|14.66||||14.53|14.73|14.91|15.69|15.12|15.12|15.06|15.02|15.33|15.09|15.18|15.3|15.32|15.33|15.51|15.52|15.7|||15.8|16.05|15.91|15.49|15.45|15.5|15.67|16.45|16.91|16.22|15.85|15.92|16.12|16.08|16.1|16.2|15.51|15.45|15.58|15.29|15|14.8|14.58|14.51|14.47|14.79|14.54|15.19|14.52|14.6|14.78|14.45|14.6|||||||15.05|14.32|13.7|12.75|13.3|13.42|13.75|13.92|14.24|14.21|14.13|13.58|13.54|14.21|14.43|14.15|14.47|14.62|14.7|14.95|14.78|14.73|14.75|14.85|15.2|15.03|15.18|15.29||15.17|14.87|14.44|14.51|14.58|14.69|14.79|14.91|14.83|14.99|15.29
07787|994576|/equities/qingdao-huijintong-power-equipment|SHANGHAICOMP||8.68|8.63|8.45|8.53|8.39|8.5|8.47|8.32|8.61|8.06|8.17|8.35|8.29|8.3|8.25|8.39|8.29|8.3|8.31|8.29|8.2|8.56|7.87|8.08|8|7.86|7.73|7.76|7.67|7.56|7.57|7.55|7.52|7.61|7.65|7.68|7.83|8.21|8.75||||||7.99|7.46|7.19|7.19|7.03|6.87|6.88|6.92|6.78|||6.9|6.92|6.86|6.82|6.79|6.9|6.89|6.93|6.9|6.95|6.96|6.95|6.68|6.62|6.63|6.5|6.65|6.56|6.8|6.77|6.78|6.77|6.87|6.78|6.75|6.85|6.86|6.94|6.76|6.79|6.95|7.06|7.04|6.84|6.84|6.74|6.66|6.75|6.96|6.96|6.93|6.89|7.09|7.47|7.34|6.79|6.71|6.56|6.55|6.59|6.67|6.9|7.07|7.11|7.05|7.05|7.03|6.99|6.75|6.87|6.97|7.08|7.19|7.17|7.29|7.22|7.1|7.01|7||6.98|7.15|7.3|7.43|7.7|7.84|8.09|8.47|8.05|8.38|8.59|7.95|7.95|8.02|8.03|7.94|8.04|8.11|8.19|7.99|7.97|8.02|7.96|8.02|8.04||||7.95|7.57|7.24|7.07|6.99|6.8|6.82|7.05|7.08|6.84|7|7.66|7.74|7.86|7.95|7.98|8.2|||8.25|8.32|8.3|8.09|7.96|8.1|8.6|9.96|9.05|8.25|8.12|8.07|8|7.87|7.92|7.96|7.95|7.92|7.82|8.13|7.98|7.7|7.56|7.47|7.21|7.86|7.57|7.53|7.13|6.79|6.73|6.35|6.32|||||||5.97|5.85|6.12|6.91|7.54|7.54|8.06|8.16|8.65|8.79|8.68|8.57|8.54|9.05|9.31|9.29|9.53|9.68|9.85|10.05|9.9|9.99|9.86|10.67|12.88|13.84|12.58|11.44||10.4|9.45|8.61|8.72|8.86|8.97|8.92|9.09|9.1|9.22|9.24
07788|1008680|/equities/qingdao-liqun-department-store|SHANGHAICOMP||5.4|5.39|5.17|5.21|5.28|5.42|5.31|5.33|5.3|5.37|5.43|5.56|5.6|5.45|5.38|5.47|5.46|5.3|5.29|5.27|5.29|5.3|5.33|5.44|5.45|5.4|5.47|5.59|5.2|5.18|5.22|5.2|5.2|5.31|5.34|5.51|5.79|5.94|6.19||||||5.68|5.31|5.19|5.17|5.11|5.05|5.04|5.05|5.07|||5.06|5.06|5.06|5.09|5.13|5.2|5.05|5.05|5.05|5.08|5.07|5.04|5.06|5.03|5.02|5|5.01|5.02|5.01|5.03|5.01|5.04|5.07|5.02|5.05|5.09|5.08|5.07|5.06|5.09|5.07|5.09|5.07|5|5|5|5.02|5.04|5.07|5.13|5.17|5.19|5.22|5.22|5.23|5.25|5.21|5.21|5.22|5.23|5.2|5.19|5.08|4.93|4.51|4.56|4.57|4.58|4.56|4.61|4.61|4.62|4.64|4.69|4.73|4.88|4.89|4.74|4.76||4.77|4.77|4.92|4.98|5.08|5.08|5.09|5.11|5.11|5.15|5.2|5.2|5.24|5.25|5.22|5.22|5.22|5.23|5.22|5.24|5.21|5.2|5.23|5.47|5.1||||4.91|4.91|4.83|4.86|4.85|4.85|4.88|4.89|4.89|4.94|4.94|5|5.03|5.04|5.03|5.01|5.03|||5.07|5.1|5.09|5.04|5.06|5.12|5.1|5.2|5.14|5.16|5.13|5.16|5.15|4.96|4.94|4.96|5.15|5.15|4.99|4.85|4.85|4.72|4.66|4.54|4.54|4.7|4.63|4.52|4.46|4.35|4.33|4.15|4.16|||||||3.86|3.96|4.09|4.47|4.75|4.83|5.13|5.28|5.39|5.38|5.22|4.95|5.02|5.36|5.39|5.44|5.54|5.62|5.63|5.62|5.56|5.57|5.54|5.5|5.56|5.57|5.58|5.5||5.49|5.5|5.42|5.46|5.57|5.64|5.6|5.6|5.66|5.7|5.72
07789|1118181|/equities/quingdao-port-international|SHANGHAICOMP||8.65|8.64|8.7|8.81|8.89|8.96|8.92|8.98|8.84|8.96|8.94|8.84|8.55|8.65|8.5|8.69|8.65|8.83|8.71|8.69|8.55|8.42|8.37|8.37|8.4|8.5|8.49|8.51|8.44|8.44|8.5|8.56|8.52|8.79|8.92|8.71|8.88|9.03|10.12||||||9.25|8.83|8.54|8.74|8.64|8.22|8.18|8.68|8.75|||8.35|8.18|8.36|8.5|8.69|8.9|8.94|8.94|9.28|9.25|9.32|9.87|9.96|9.8|9.78|9.53|9.64|9.54|9.54|9.55|9.35|9.27|9.17|9.14|9.07|8.92|8.84|8.85|8.99|9.13|9.3|9.38|9.14|9.32|9.3|9.33|9.53|9.67|9.5|9.34|9.52|9.45|9.57|9.65|9.69||||9.9|9.73|9.75|9.8|9.73|9.72|9.78|9.61|9.37|9.3|9.34|9.41|9.56|9.36|9.11|9.03|8.88|8.88|8.69|8.64|8.79||8.51|8.46|8.59|8.52|8.5|8.6|8.64|8.5|8.6|8.53|8.42|8.35|8.48|8.48|8.46|8.39|8.55|8.65|8.67|8.63|8.4|8.38|8.37|8.29|8.27||||8.21|8.23|8.56|8.49|8.39|8.35|8.6|8.56|8.55|8.48|8.37|8.21|8.01|7.88|7.81|7.78|7.76|||7.58|7.47|7.46|7.48|7.38|7.36|7.32|7.29|7.16|7.21|7.15|7.26|7.28|7.07|7.05|7.02|7.12|7.38|7.37|7.19|7.34|7.37|7.3|7.34|7.42|7.44|7.18|7.29|7.43|7.48|7.59|7.62|7.33|||||||7.39|7.27|7.24|7.15|7.08|7.01|6.99|7.1|7.22|7.08|6.96|6.89|6.67|6.79|6.81|6.82|6.93|6.9|6.9|6.85|6.82|6.86|6.8|6.6|6.56|6.48|6.45|6.37||6.21|6.32|6.36|6.38|6.37|6.4|6.35|6.43|6.35|6.4|6.4
07790|1162073|/equities/qingdao-richen-food|SHANGHAICOMP||30.4|27.96|27.5|27.62|26.5|26.39|26.6|25.3|24.89|25.49|25.65|25.91|25.88|26.25|25.82|26.6|26.1|25.41|25.39|25.19|25.45|25.82|26.62|28.84|30|28.4|28.65|29.45|29.89|27.48|25.55|26.35|25.3|24.68|23.87|24.24|24.78|26.67|27.98||||||25.44|23.75|23|22.88|22.58|22.1|22.41|22.76|22.59|||22.77|24.4|23.38|23.4|23.24|23.48|23.69|23.99|23.79|23.77|24.14|23.88|24.1|24.16|24.31|24.48|24.14|23.48|23.4|23.7|23.98|24.71|23.48|22.7|22.55|22.6|22.79|22.46|22.45|22.52|22.54|22.56|22.5|22.01|22.49|22.5|22.12|21.82|21.83|22.29|22.45|22.42|22.72|22.7|22.67|23.39|23.38|22.87|22.5|22.6|22.64|23.26|23.44|23.55|23.85|23.66|23.93|23.84|23.84|24.06|24.15|24.88|24.77|25.24|25.12|25.42|25.45|25.09|24.76||24.86|24.38|24.16|23.66|24.09|23.67|23.21|23.18|23.08|23.15|23.06|23.09|23.64|23.94|23.99|23.75|23.47|23.48|23.58|23.15|23.46|23.68|23.8|23.74|23.15||||22.86|22.66|22.4|22.5|21.74|21.28|21.31|21|22.42|21.25|21.43|22.59|22.89|22.69|24.2|22.2|21.96|||22.17|22.16|21.54|20.9|20.7|20.93|20.67|21|21.65|21.81|21.4|21.3|20.8|20.45|20.45|20.45|20.4|19.95|19.13|19.33|19.08|19.31|19.84|19.95|19.83|21.11|20.49|20.6|20.5|21.87|20.21|18.55|18.62|||||||16.93|16.01|16.72|18.49|20.47|20.49|21.97|22.47|23.78|23.68|23.28|22.5|22.78|24.77|25.02|25.4|26.28|26.41|26.54|26.8|26.4|26.4|26.24|26.37|26.82|26.78|26.79|26.89||26.68|26.71|26.02|26.14|26.5|26.71|26.74|26.85|27.1|27.18|27.34
07791|994567|/equities/qingdao-topscomm-communication-inc|SHANGHAICOMP||6.38|6.38|6.2|6.22|6.12|6.33|6.31|6.27|6.09|6.52|6.94|7.26|7.4|7.83|7.25|6.81|6.6|6.53|6.43|6.18|6.86|6.73|6.48|6.44|6.24|6.11|6.16|6.43|6.47|6.46|6.19|6.26|6|6.31|6.26|6.14|6.42|7|6.96||||||6.34|5.79|5.84|6.15|6.4|6.73|6.12|5.92|5.54|||5.13|5.49|4.99|4.54|4.2|4.29|4.3|4.28|4.29|4.31|4.3|4.14|4.08|4.05|4.12|4.05|4.1|4.1|4.19|4.27|4.25|4.23|4.13|4.13|4.25|4.47|4.75|4.5|4.12|4.18|4.33|4.42|4.2|4.42|4.43|4.37|4.35|4.34|4.47|4.44|4.37|4.33|4.48|4.51|4.58|4.84|4.66|4.38|4.3|4.45|4.46|4.57|4.62|4.61|4.52|4.58|4.56|4.59|4.56|4.7|4.75|4.92|4.95|4.91|4.77|4.71|4.7|4.66|4.59||4.42|4.64|4.8|5.19|5.43|5.41|5.37|5.43|5.39|5.32|5.41|5.48|5.48|5.52|5.67|5.7|5.47|5.44|5.45|5.51|5.62|5.64|5.65|5.8|6.19||||6.23|6.25|6.1|6.05|5.97|5.77|5.76|5.83|5.94|5.74|5.91|6.32|6.45|6.47|6.57|6.52|6.46|||6.82|7.32|7.33|8.16|8.07|8|8.15|8.32|8.37|8.44|8.39|8.39|8.24|8.12|8.28|8.3|8.15|8.09|7.92|8.12|7.99|8.13|8.2|8.09|7.85|8.17|8.08|8.07|7.8|7.53|7.55|7.24|7.18|||||||6.69|6.33|6.38|6.8|7.44|7.46|8.06|8.15|8.5|8.54|8.45|8.11|7.98|8.34|8.5|8.57|8.62|8.63|8.69|8.9|8.89|8.93|8.99|9.02|9.24|9.26|9.29|9.42||9.65|9.55|9.38|9.43|9.54|9.65|9.6|9.72|9.78|9.99|9.98
07792|1162048|/equities/qingdao-victall-railway|SHANGHAICOMP||6.26|6.28|6.15|6.16|6.13|6.24|6.24|6.22|6.12|6.17|6.27|6.54|6.72|6.81|6.93|6.39|6.32|6.31|6.29|6.29|6.6|6.55|6.46|6.45|6.38|6.46|6.28|6.27|6.24|6.09|6.06|6.12|6.09|6.14|6.14|6.36|6.59|6.66|6.69||||||6.13|5.64|5.46|5.46|5.25|5.08|5.11|5.07|4.96|||5.02|5.06|5.03|5.1|5.07|5.19|5.2|4.93|4.97|5.04|5.06|4.92|4.87|4.86|4.89|5|5.1|5.08|5.27|5.33|5.18|5.18|5.17|5.09|5.11|5.21|5.21|5.28|5.42|5.51|5.98|5.69|5.18|5.12|5.05|5.06|5.06|5.07|5.19|5.26|5.8|5.31|5.07|5.27|4.95|4.95|4.89|5.06|4.61|4.77|4.78|4.92|4.94|4.96|4.99|4.9|4.92|4.89|4.83|4.86|4.96|5.01|5.07|5.03|4.93|4.95|5.04|5.1|5.1||5.04|4.98|5.15|5.35|5.66|5.69|5.61|5.6|5.58|5.63|5.66|5.73|5.8|5.77|5.89|5.87|5.95|5.93|6|6.13|6.12|6.07|6.02|6.02|6.02||||5.83|5.91|6.11|6.5|6.47|7.38|6.81|6.19|5.63|5.12|5.17|5.63|5.78|5.67|5.78|5.78|5.97|||6.14|6.69|6.35|6.25|5.76|5.81|6.3|6.15|5.84|5.84|5.7|5.76|5.65|5.48|5.5|5.56|5.74|5.83|5.47|5.7|5.21|5.31|5.32|5.35|5.26|5.65|5.53|5.5|5.1|5|5.03|4.66|4.51|||||||4.26|4.36|4.58|5.11|5.79|5.72|6.23|5.93|6.23|6.23|6.02|5.74|5.69|6.12|6.25|6.39|6.65|6.64|6.64|6.69|6.66|6.7|6.75|6.84|6.85|6.79|6.79|6.79||6.7|6.59|6.45|6.47|6.66|6.7|6.7|6.72|6.73|6.76|6.78
07793|1117999|/equities/qingdao-vland-biotech-co-ltd|SHANGHAICOMP||14.14|13.81|13.47|13.56|13.49|13.9|14.07|13.78|13.48|13.97|14.43|14.99|15.35|17.3|16.5|15.48|15.44|15.9|14.52|14.7|13.85|13.39|13.39|14.15|15|14.84|13.49|12.71|13.2|12.37|12.52|11.55|11.47|11.54|11.47|11.68|12.28|12.81|14.03||||||12.86|11.79|11.2|11.03|10.7|10.63|10.48|10.49|10.32|||10.51|10.65|10.61|10.65|10.65|10.76|10.75|10.66|10.74|10.93|10.98|10.67|10.59|10.73|10.68|10.74|11|11.02|11.28|11.72|11.96|12.06|12.32|12.37|12.64|13.38|14.35|14.8|14.63|14.2|14.39|13.5|13.3|13.15|12.22|11.87|11.81|11.93|12.35|12.32|12.24|12.69|12.3|12.43|12.67|12.79|12.73|12.61|12.38|12.88|12.77|13.2|13.74|13.62|13.27|13.22|13.43|13.32|13.05|13.43|13.76|14.45|14.18|13.92|13.9|14.02|14.36|14.46|13.88||13.75|14|14.4|14.4|14.53|14.85|15.1|15.42|15.76|15.7|16.83|17.1|18.98|18.54|19.11|17.88|18.36|17.33|19.06|21.5|22.35|20.32|18.47|16.79|15.26||||13.87|12.61|11.46|10.52|10.21|10.18|9.95|9.92|10.02|9.72|9.89|10.55|10.73|10.85|11.12|11.1|11.26|||11.39|11.3|11.65|12.27|11.3|11.87|12.27|11.6|11.32|11.21|11.14|11.16|10.77|10.66|10.86|10.56|10.51|10.35|10.11|10.18|10.05|10.2|10.37|10.35|10.14|11.29|10.75|10.66|10.26|9.9|9.91|9.56|9.61|||||||8.99|9.11|9.35|10.23|10.89|10.95|11.49|11.94|12.23|12.35|12.1|11.57|11.53|12.49|12.68|13|13.36|13.51|13.67|14.01|13.85|13.73|13.86|14.31|14.46|14.65|14.94|15.17||15.34|15.68|18.26|16.6|15.09|14.16|14.03|14.09|14.15|14.24|14.15
07794|100835|/equities/jinrui-mineral|SHANGHAICOMP||10.29|9.99|9.33|9.65|9.66|10.22|10.19|9.9|9|9.11|9.25|9.58|9.22|9.44|9.24|9.39|9.34|9.37|9.4|9.6|9.86|9.13|9.28|9|8.93|8.77|8.5|8.6|8.79|8.15|8.05|8.12|8.04|8.25|8.16|8.17|8.41|8.54|9.1||||||8.36|7.66|7.41|7.48|7.25|7.04|7.04|7.03|6.82|||6.94|6.97|6.96|6.92|6.89|7.04|7.09|7.18|7.2|7.31|7.32|7.02|7.04|7.05|7.09|6.88|7.08|7.08|7.19|7.25|7.36|7.33|7.39|7.37|7.31|7.47|7.41|7.34|7.26|7.38|7.47|7.48|7.38|7.2|7.14|7.13|7.02|7.03|7.23|7.32|7.2|7.16|7.28|7.34|7.4|7.64|7.52|7.37|7.65|7.2|7.2|7.35|7.44|7.45|7.59|7.33|7.33|7.24|7.14|7.31|7.47|7.75|7.7|7.64|7.8|7.93|8.07|8.04|7.86||8.03|7.83|7.97|8.03|8.45|8.47|8.87|9.18|9.12|9.41|10.19|11.95|11.21|10.19|9.26|8.42|7.8|7.74|7.71|7.85|8.08|8.25|8.11|8.04|7.67||||7.59|7.6|7.78|7.7|7.02|6.93|6.99|7.14|7.07|7.07|7.22|8.29|8.48|8.38|8.68|8.74|9.21|||8.7|8.32|7.56|7.3|7.13|7.17|7.21|7.33|7.48|7.54|7.48|7.55|7.43|7.35|7.26|7.17|7.23|7.01|6.97|7.12|6.93|6.98|7.17|7.39|7.61|7.99|7.29|7.33|6.79|6.63|6.74|6.43|5.97|||||||5.43|5.5|5.91|6.7|7.46|7.58|8.05|8.38|8.78|8.81|8.56|8.12|8.25|9.02|9.22|9.37|9.62|9.71|9.68|9.8|9.76|9.76|9.68|9.63|9.87|9.82|9.87|9.74||9.62|9.54|9.2|9.32|9.28|9.42|9.52|9.78|9.37|9.65|9.79
07795|942798|/equities/qh-sunshiny|SHANGHAICOMP||3.1|3.1|3.08|3.15|3.07|3.19|3.21|3.22|3.17|3.57|3.44|3.42|3.56|3.54|3.37|3.21|3.06|2.96|2.91|2.84|2.86|2.89|3.01|3.03|2.97|2.93|2.82|2.75|2.64|2.62|2.64|2.72|2.76|2.63|2.58|2.68|2.71|2.93|3.19||||||3.12|3.02|2.88|2.76|2.67|2.69|2.75|2.72|2.71|||2.87|2.91|3.02|3.04|2.94|2.92|2.98|3.03|3.08|3.1|3.17|3.14|3.15|3.08|3.13|3.21|3.29|3.29|3.17|3.08|3.07|3.08|3.13|3.19|3.14|3.22|3.37|3.33|3.36|3.61|3.58|3.47|3.32|3.16|3.01|3.01|3.16|3.16|3.33|3.17|3.02|2.88|2.74|2.61|2.49|2.37|2.26|2.25|2.33|2.33|2.37|2.33|2.22|2.12|2.03|2.02|2.02|1.96|2.06|2.12|2.21|2.38|2.31|2.21|2.15|2.18|2.24|2.19|2.13||2.19|2.13|2.25|2.14|2.25|2.39|2.58|2.73|2.91|3.09|3.08|3|3.12|3.14|3.32|3.44|3.61|3.68|3.51|3.34|3.52|3.7|3.89|4.09|4.31|||||4.59|4.3|4.31|4.39|4.21|4.25|4.47|4.25|4.13|4.36|4.67|4.95|4.96|5.06|5.04|5.08|||5.21|5.32|5.37|5.32|5.11|5.27|5.29|5.47|5.69|5.96|5.93|6.24|5.91|6.67|6.95|6.7|6.39|5.81|5.69|5.78|5.75|5.89|5.99|6.01|5.91|6.37|6.18|6.15|5.87|5.67|5.82|5.49|5.47|||||||5.03|5.03|5.24|5.78|6.3|6.3|6.67|6.97|7.22|7.25|7.03|6.94|6.68|7.21|7.28|7.3|7.71|7.97|7.85|8.13|8.28|7.79|7.7|7.7|7.84|7.85|7.9|7.81||7.81|7.77|7.55|7.54|7.58|7.76|7.74|7.77|7.84|7.94|8.02
07796|1043297|/equities/qinhuangdao-port|SHANGHAICOMP||3.49|3.47|3.44|3.44|3.47|3.56|3.57|3.54|3.53|3.55|3.52|3.49|3.5|3.54|3.56|3.59|3.54|3.46|3.46|3.41|3.43|3.43|3.49|3.63|3.6|3.55|3.54|3.56|3.49|3.56|3.58|3.61|3.61|3.63|3.64|3.63|3.7|3.72|4.02||||||3.69|3.43|3.37|3.39|3.28|3.19|3.18|3.2|3.17|||3.19|3.19|3.23|3.27|3.33|3.39|3.36|3.32|3.42|3.4|3.39|3.38|3.4|3.43|3.44|3.46|3.49|3.51|3.56|3.55|3.51|3.5|3.46|3.47|3.47|3.48|3.48|3.47|3.48|3.48|3.51|3.49|3.48|3.42|3.41|3.34|3.34|3.29|3.29|3.26|3.27|3.27|3.24|3.33|3.33|3.33|3.36|3.39|3.37|3.29|3.28|3.31|3.31|3.3|3.23|3.19|3.12|3.12|3.15|3.14|3.17|3.19|3.23|3.23|3.19|3.17|3.13|3.13|3.23||3.24|3.15|3.17|3.17|3.18|3.21|3.24|3.25|3.27|3.25|3.21|3.22|3.29|3.33|3.32|3.28|3.35|3.36|3.4|3.41|3.4|3.37|3.35|3.39|3.39||||3.33|3.3|3.35|3.38|3.35|3.37|3.48|3.49|3.49|3.4|3.4|3.38|3.33|3.32|3.27|3.29|3.34|||3.31|3.31|3.3|3.23|3.23|3.28|3.28|3.27|3.33|3.22|3.18|3.22|3.21|3.16|3.17|3.13|3.17|3.19|3.19|3.19|3.15|3.24|3.27|3.22|3.25|3.36|3.06|3.09|3.1|3.12|3.16|3.09|3.07|||||||3.07|2.97|2.89|2.84|2.93|2.97|3.02|3.05|3.07|3.05|2.98|2.85|2.77|2.84|2.9|2.94|2.99|2.99|3|3|2.96|2.95|2.92|2.93|2.97|2.95|2.95|2.92||2.87|2.85|2.84|2.87|2.88|2.91|2.89|2.95|2.97|2.98|3
07797|1161399|/equities/quectel-wireless-solutions-co-ltd|SHANGHAICOMP||50.39|50.1|49.89|50.15|49.55|51.56|52.25|52.39|52.5|52.96|55.25|57.56|57.7|57.66|56.21|55.18|52.76|53.65|53.2|51.51|52.43|53.35|53.65|53.7|53.45|53.71|54.75|54.4|55.48|58.1|56.93|52.5|50.15|52.29|49.31|50.36|50.09|52.2|53.25||||||48.41|44.1|41.5|42.41|40.59|41.74|43.14|43.4|42.17|||43.19|44.44|43.72|43.77|43.07|43.8|44.2|43.39|42.89|43.79|44.29|43.19|42.7|42.85|41.7|41.7|42.03|42.6|42.46|43.47|42.85|42.98|42.85|42.65|42.29|43.16|42.81|43.62|43.29|44.31|45.9|46.95|47.07|46.2|46.65|46.53|46.25|47.99|50|51.18|51.85|51.18|52.9|53.18|52.05|51.26|51.79|48.69|44.73|43|44.3|46.05|45.19|45.31|46.7|47.48|46.39|46.58|47.27|50.32|50.76|50.3|51.28|51.28|50.78|49.59|48.6|47.9|47.1||47.88|48.45|48.68|47.52|47.8|47.81|46.36|45.5|46.48|46.27|47.7|48.29|48.88|49.1|49.67|48.2|47.78|46.73|45.31|44.3|45.1|42.58|41.68|42.47|42.36||||41.63|41.4|40.08|39.17|39.18|39.85|41.23|41.88|39.6|39.5|40.17|41.01|39.33|38.69|38.69|39.02|39.3|||39.66|40.74|41.31|41.32|39.58|40.68|41.5|42.38|43.28|44.06|44.24|44.11|43.48|42.92|42.84|43.7|43.26|42.43|41.55|42.24|42.4|42.54|43.87|43.11|40.99|42.75|41.66|40.5|41.5|38.4|38.59|37.46|37.66|||||||37.2|35.02|32.99|33.6|35.67|35.68|37.48|39.1|41.12|43.3|42.46|41.8|41.56|44.12|44.8|44.34|45.33|46|46.98|47.84|48.29|47.08|47.74|48.08|51.74|52.5|52.8|54.17||54.49|54.86|50.96|51.3|51.35|50.99|51.26|51.72|52.19|51.44|52.64
07798|951039|/equities/qumei-furniture-group-co-ltd|SHANGHAICOMP||3.32|3.19|3.14|3.12|3.08|3.14|3.15|3.14|2.99|3.11|3.11|3.21|3.27|3.37|3.29|3.39|3.36|3.16|3.05|2.99|3.2|3.09|2.85|2.99|2.98|2.81|2.72|2.74|2.68|2.57|2.56|2.65|2.63|2.63|2.62|2.62|2.69|2.94|3.14||||||2.87|2.7|2.52|2.44|2.32|2.21|2.18|2.2|2.18|||2.26|2.29|2.29|2.37|2.43|2.69|2.49|2.34|2.36|2.38|2.35|2.25|2.24|2.26|2.29|2.24|2.31|2.28|2.32|2.34|2.42|2.44|2.46|2.45|2.48|2.53|2.5|2.47|2.48|2.51|2.53|2.57|2.52|2.43|2.32|2.48|2.58|2.57|2.68|2.62|2.58|2.61|2.66|2.7|2.8|2.87|2.78|2.65|2.7|2.79|2.79|2.9|2.93|2.91|2.84|2.89|2.95|2.92|2.87|2.84|3|3.04|3.06|3.03|3.08|3.1|3.11|3.1|3.09||3.1|3.14|3.17|3.22|3.39|3.4|3.42|3.47|3.46|3.55|3.58|3.61|3.66|3.68|3.8|3.86|3.83|3.74|3.5|3.51|3.57|3.55|3.56|3.58|3.55||||3.48|3.44|3.3|3.31|3.22|3.18|3.14|3.26|3.31|3.28|3.3|3.48|3.68|3.79|4.04|4.18|4.79|||4.35|4.09|4.2|4.12|4.24|4.2|4.17|3.93|3.95|4.03|3.96|3.92|3.96|3.93|3.92|3.98|3.95|3.83|3.96|4|3.96|4.06|3.94|3.89|3.85|4.22|4.08|4.02|3.92|3.76|3.77|3.49|3.38|||||||3.28|3.36|3.43|3.79|4.14|4.23|4.52|4.68|4.98|4.98|4.85|4.76|4.64|5.01|5.1|5.14|5.23|5.24|5.26|5.34|5.3|5.32|5.32|5.41|5.49|5.46|5.46|5.45||5.42|5.42|5.32|5.33|5.42|5.56|5.53|5.5|5.49|5.55|5.6
07799|1141897|/equities/railway-signal-communication-ltd|SHANGHAICOMP||6.43|6.45|6.44|6.43|6.49|6.65|6.75|6.8|6.73|6.86|6.78|6.84|6.85|7.1|7.03|6.98|6.85|6.84|6.5|6.39|6.42|6.29|6.29|6.41|6.32|6.32|6.34|6.44|6.53|6.58|6.65|6.42|6.46|6.61|6.62|6.69|7.12|7.18|7.55||||||6.29|5.47|5.35|5.29|5.07|4.89|4.86|4.86|4.87|||4.92|4.96|4.9|4.93|5.08|5.1|5.11|5.14|5.07|5.21|5.29|5.29|5.42|5.56|5.89|5.92|5.93|5.94|5.96|6|5.85|5.83|5.76|5.76|5.83|5.86|5.86|5.93|5.94|5.99|6.08|6.1|5.89|6.04|6.11|5.99|6.19|6.22|6.26|6.3|6.35|6.3|6.16|6.22|6.34|6.5|6.5|6.44|6.39|6.09|5.95|6.05|6.06|6.06|6.04|6.06|5.89|5.86|5.82|5.88|5.87|5.83|5.74|5.74|5.78|6.07|6.06|6|6.05||6|6|5.97|5.94|5.9|5.54|5.5|5.6|5.73|5.71|5.74|5.73|5.88|5.9|5.98|6.02|5.88|5.93|5.98|6.06|5.87|5.83|5.69|5.85|5.77||||5.49|5.53|5.79|5.79|5.81|5.88|6.12|6.28|6.08|6.05|6.06|6.12|5.85|5.72|5.5|5.48|5.53|||5.67|5.72|5.69|5.65|5.53|5.58|5.33|5.32|5.3|5.38|5.42|5.47|5.59|5.33|5.36|5.33|5.61|5.7|5.61|5.8|5.35|5.18|5.25|5.16|4.9|4.92|4.82|5.04|4.64|4.65|4.7|4.59|4.63|||||||4.62|4.55|4.54|4.52|4.66|4.65|4.75|4.76|4.9|4.72|4.79|4.23|4.11|4.23|4.28|4.33|4.42|4.43|4.39|4.4|4.3|4.3|4.3|4.34|4.39|4.4|4.43|4.43||4.41|4.38|4.35|4.31|4.3|4.26|4.25|4.3|4.31|4.35|4.39
07800|1008743|/equities/raisecom-technology-co-ltd|SHANGHAICOMP||10.67|10.74|9.76|8.87|8.06|7.65|7.64|7.67|7.42|7.56|7.81|8.11|7.99|8.34|8.26|8.54|8.47|7.89|7.26|7.35|7.44|7.49|7.57|7.64|7.13|6.9|6.78|6.83|6.72|6.75|6.61|6.51|6.4|6.56|6.49|6.91|6.73|6.93|7.24||||||6.58|6.02|5.78|5.81|5.69|5.69|5.53|5.42|5.35|||5.47|5.55|5.55|5.54|5.36|5.54|5.56|5.54|5.6|5.8|5.85|5.66|5.69|5.77|5.87|6.1|5.87|5.82|5.82|5.92|5.98|5.94|5.81|5.68|5.76|5.86|5.9|6.04|5.72|5.86|6.08|6.13|6.03|5.95|5.95|5.81|5.76|5.82|5.99|5.93|5.6|5.54|5.86|5.81|5.9|6.02|5.97|6.36|6.52|6.43|6.5|6.74|6.73|6.93|7.08|7.18|7.33|6.97|6.98|7.1|6.93|6.95|7.53|7|6.49|6.49|6.43|6.27|6.08||6|6.3|6.36|6.74|6.89|6.88|6.74|6.84|6.85|6.93|7.34|7.07|6.95|7.02|7.29|7.4|7.02|7.19|6.86|6.87|7.09|7.07|7.16|7.19|7.22||||7.13|6.93|6.5|6.13|6.11|5.79|5.64|5.84|5.98|5.8|5.9|6.57|6.7|6.62|6.79|6.83|7.07|||7.2|7.27|7.43|7.25|6.99|7.01|7.2|7.4|7.36|7.41|7.43|7.57|7.25|7.17|7.21|7.51|7.53|7.97|7.25|6.84|7.2|6.8|6.77|6.65|6.52|6.97|7.28|6.97|6.34|5.76|5.75|5.3|5.11|||||||4.69|5|5|5.67|6.29|6.27|6.65|7|7.49|7.49|7.35|7.11|7.03|7.4|7.47|7.44|7.7|7.72|7.79|7.88|7.89|7.83|7.96|7.85|8.03|8.05|8.08|8.18||8.19|8.08|7.87|8|8.12|8.27|8.32|8.98|9.35|10.36|10.68
07801|1141891|/equities/raytron-technology-co-ltd|SHANGHAICOMP||48.73|48.5|47.95|46.23|46.5|48.39|48.68|48.65|48.72|48.44|50.19|51.56|52.97|55.89|56.12|57.17|52.5|52.1|51.6|50.89|50.73|51.61|51.08|52.19|53.25|54.01|49.4|49.34|50.28|52.5|51.99|46.11|43.86|46|46.2|49.43|50.57|53.47|47.32||||||39.43|32.88|30.5|28.95|27.6|27.35|28.57|27.15|26.94|||26.72|27.45|26.7|26.8|27.1|27.56|27.48|25.43|25.15|25.38|25.63|24.81|24.04|24.29|24.47|24.2|24.78|25|25.29|25.89|25.96|26.29|26.18|26.14|25.85|26.64|26.65|27.2|26.69|27.16|27.68|27.77|27.58|26.44|26.81|26.99|25.75|26|27.35|27.59|27.3|26.57|27|27.25|27.73|27.51|27.68|27.13|26.87|26.8|26.63|26.92|27.36|28.15|28.26|28.76|28.6|28.76|29.28|30.4|30.33|31.14|30.84|31.53|31.13|31.29|31.72|31.42|30.49||29.95|30.73|30.96|30.33|30.48|30.53|29.74|29.56|29.61|29.32|29.82|30.68|30.85|31.31|31.85|31.2|30.7|30.68|31.48|31.15|32.5|32.28|32.54|32.87|32.37||||33.42|33.42|32.16|31.3|31.13|30.3|29.45|29|29.69|29.79|30.28|30.68|31.09|31.45|32.02|32.32|31.1|||38.64|39.64|40.19|39.7|40.53|39.98|40.66|40.99|41.02|42.52|43.38|43.75|41.08|39.35|40.09|41.26|41|40.13|39.8|39.59|39.85|40.4|40.9|40.64|39.48|40.4|40.08|39.69|38.47|38.11|38.5|38.1|39.65|||||||42.75|39.91|36.5|33.99|33.9|34.28|33.93|35.07|36.15|36.88|37.18|37.16|37.26|36.97|36.16|35.76|36.85|36.9|37.59|38.21|38.67|38.67|39.98|40.95|42.32|42.84|43.55|44.45||45.26|45.14|44.87|46.18|46.59|46.39|46.5|46.5|46.73|47.28|48.89
07802|1084854|/equities/red-avenue-new-materials-group|SHANGHAICOMP||35.71|35.68|34.93|34.74|34.92|36.14|36.27|36.28|36.01|35.95|37.46|38.42|39.01|40.66|41.8|38.53|35.87|36|35.36|34.25|35.05|33.78|32.98|33.65|33.38|33.8|33.7|34.2|34.93|35.51|34.43|32.27|32.94|32.99|32.25|33.38|35.09|36.91|34.97||||||31.81|29.12|27.49|27.36|26.68|25.72|25.97|26.2|26.04|||25.61|26.63|26.33|26.98|27.55|27.7|27.5|27.8|26.95|27.49|27.65|26.73|26.17|26.5|26.78|26.42|26.59|26.01|26.23|26.39|26.13|26.33|26.3|26.24|26.3|26.9|26.71|26.79|26.8|27.86|28.53|28.93|28.58|27.48|28.36|28.31|28.29|29.49|30.9|31.22|31.21|31.49|29.62|29.4|30.08|30|30.01|29.67|29.22|28.94|28.56|29.49|29.71|29.97|29.96|30.12|29.86|30.08|30.26|31.16|31.54|32.77|33.37|33.54|33.57|32.7|33.8|33.55|33.96||33|31.33|31.5|31.55|32.05|31.6|32.34|31.95|32.71|29.74|27.97|28.38|27.87|28.11|28.8|28.33|28.45|28.53|28.8|28.76|29.44|29.55|29.7|29.94|29.91||||30.88|30.92|29.66|29.8|29.4|29.48|29.2|28.69|26.5|25.56|25.45|25.8|25.97|26.14|26.27|26.41|26.69|||27.37|27.04|27.08|26.51|26.79|26.89|27.48|28.6|28.54|28.85|29.56|28.78|28.32|27.88|28.04|28.38|28.8|28.28|27.98|28.57|28.15|28.58|28.91|28.81|28.49|28.28|27.8|27.33|27.06|27.2|26.89|26.32|27.49|||||||27.46|25.19|22.9|22.78|24.15|24.36|25.07|25.95|26.78|27.53|27.7|27.52|27.24|28.45|29|28.89|29.52|29.81|30.27|30.26|30.47|30.5|30.94|31.03|31.68|32.61|33.39|33.65||33.63|33.07|32.55|32.68|32.83|33.08|33.07|33.11|33.23|33.45|34.09
07803|1062254|/equities/red-star-macalline-a|SHANGHAICOMP||3.74|3.72|3.53|3.52|3.56|3.77|3.86|4.02|4|3.64|3.45|3.7|4.42|4.45|4.4|4|3.64|3.34|3.21|3.09|3.18|3.17|3.11|3.17|3.22|3.16|3.06|2.94|2.86|2.85|2.88|2.92|2.95|2.88|2.91|2.97|3.04|3.31|3.74||||||3.4|3.09|2.81|2.55|2.32|2.19|2.19|2.22|2.1|||2.14|2.14|2.12|2.19|2.2|2.22|2.22|2.26|2.24|2.26|2.3|2.21|2.24|2.28|2.3|2.24|2.31|2.32|2.39|2.41|2.46|2.46|2.43|2.43|2.51|2.59|2.53|2.48|2.52|2.57|2.57|2.61|2.58|2.49|2.47|2.45|2.41|2.4|2.47|2.42|2.46|2.48|2.5|2.46|2.54|2.61|2.53|2.49|2.57|2.61|2.65|2.73|2.74|2.69|2.62|2.61|2.7|2.73|2.61|2.62|2.69|2.71|2.73|2.75|2.73|2.73|2.85|2.88|2.91||2.92|2.97|3.01|3.04|3.09|3.13|3.16|3.23|3.24|3.27|3.34|3.45|3.5|3.45|3.51|3.53|3.43|3.35|3.32|3.27|3.29|3.28|3.29|3.3|3.28||||3.25|3.28|3.06|2.99|2.99|3.04|3.07|3.13|3.18|3.13|3.1|3.18|3.31|3.33|3.32|3.34|3.4|||3.43|3.45|3.4|3.33|3.33|3.35|3.38|3.4|3.45|3.5|3.47|3.49|3.49|3.45|3.49|3.54|3.53|3.46|3.38|3.43|3.46|3.49|3.6|3.69|3.57|3.69|3.59|3.52|3.45|3.46|3.52|3.45|3.72|||||||3.6|3.28|3.1|3.22|3.37|3.36|3.53|3.68|3.84|3.83|3.72|3.58|3.46|3.63|3.66|3.76|3.86|3.9|3.91|3.9|3.85|3.82|3.82|3.85|3.9|3.91|3.92|3.89||3.91|3.89|3.8|3.85|3.92|3.96|3.95|4.02|4.08|4.18|4.21
07804|1011026|/equities/ribo-fashion-group-co-ltd|SHANGHAICOMP||18.88|17.99|16.76|19|18.21|17.47|17.68|16.07|14.68|14.66|14.79|15.11|15.77|16.63|16.79|20.52|18.65|16.95|15.41|14.01|12.74|||||||||||11.58|10.75|11.1|10.13|9.66|10.06|10.6|11.76||||||10.88|10.5|10.12|9.3|8.56|8.41|8.55|8.78|8.85|||9.12|9.37|8.82|8.59|8.79|8.62|8.56|9.09|9.05|8.27|7.65|7.47|8.06|7.96|8.05|8.67|8.02|7.39|7.96|8.22|8.12|7.39|7.08|6.73|6.76|6.95|6.9|6.99|6.94|7|6.85|6.92|6.97|6.49|6.56|6.67|6.7|6.88|7.03|7|7.25|7.38|7.74|7.5|7.36|6.94|6.9|6.68|6.74|7.03|7.06|7.16|7.23|7.24|7.2|7.24|7.44|7.35|7.18|7.29|7.42|7.68|7.75|7.7|7.77|7.88|8.13|8.02|7.8||7.92|7.95|8.18|8.32|8.69|8.72|8.67|8.69|8.74|8.95|9.06|9.34|9.5|9.53|9.69|9.65|9.67|9.57|9.53|9.33|9.82|9.86|9.84|9.84|10.07||||10.26|10.2|9.92|9.86|9.7|9.74|9.3|9.64|9.76|9.65|9.83|10.94|11.2|10.9|11.15|11.27|11.24|||11.43|11.65|11.85|12.12|11.27|11.36|11.67|12.28|12.96|12.94|11.76|11.78|11.79|11.86|11.99|12.19|11.44|11.08|11|11.01|11.05|11.26|11.06|11.21|11.09|11.6|10.95|10.86|10.23|9.85|9.86|9.06|8.56|||||||7.89|8.4|8.79|9.86|10.89|10.7|11.21|11.48|11.91|12.66|12.16|11.98|11.69|12.66|12.77|12.43|13.23|13.13|13.88|14.09|14.28|13.57|13.4|13.35|13.65|13.56|13.67|13.88||13.72|13.45|13.23|13.33|13.46|14.09|13.92|13.77|13.8|13.9|14.78
07805|100532|/equities/guodong-constr|SHANGHAICOMP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.55|0.61|0.68|0.75|0.91|0.94|0.93|0.98|0.99|0.98|0.93|0.92|0.93|0.98|0.99|1|1|1.02||||1.03|1.03|0.95|0.94|0.96|0.98|0.93|0.96|1.01|1.02|1.05|1.18|1.23|1.25|1.27|1.27|1.3|||1.33|1.35|1.3|1.29|1.25|1.27|1.28|1.31|1.35|1.36|1.35|1.37|1.33|1.31|1.3|1.33|1.32|1.34|1.27|1.29|1.28|1.3|1.32|1.36|1.36|1.44|1.38|1.43|1.3|1.19|1.17|1.09|1.02|||||||1|1.11|1.2|1.29|1.39|1.45|1.55|1.61|1.67|1.67|1.61|1.56|1.53|1.62|1.65|1.66|1.72|1.77|1.76|1.79|1.79|1.77|1.74|1.74|1.79|1.81|1.83|1.83||1.85|1.83|1.85|1.81|1.84|1.94|1.86|1.73|1.78|1.81|1.83
07806|100480|/equities/rising-nonferr|SHANGHAICOMP||30.15|30.26|30.17|31.25|31.35|32.1|32|31.48|30.44|30.99|31.58|32.58|34.2|33.98|33.67|34.3|34.86|35.2|34.77|35|33.22|30.68|30|30.61|30.5|30.68|29.7|29.59|29.11|28.86|28.2|27.66|27.74|28.28|28.35|29.03|29.95|30.6|32.98||||||30|27.29|25.95|25.6|25.11|24.41|24.26|24.18|23.81|||24.39|24.56|24.48|24.73|24.69|25.04|25.37|25.21|25.27|25.18|25.43|24.84|24.4|24.6|24.71|24.3|24.75|24.82|25.1|25.16|25.24|25.34|25.21|25.24|25.26|25.66|25.56|25.6|25.6|25.98|25.9|26.27|25.92|25.29|25.38|25.38|25.18|25.24|25.99|26.29|26.3|26.09|26.09|25.98|26.12|26.24|26.36|26|25.87|26.12|26.13|26.83|26.86|27.49|28.5|27.73|27.73|27.59|26.94|26.85|27.34|27.55|27.98|28.17|27.67|27.29|27.31|27.33|27||27.25|27.56|27.6|27.82|27.95|28.07|28.58|28.98|28.37|28.04|28.13|28.62|29.2|29.48|29.58|28.81|29.45|29.59|29.6|29.8|30.85|30.77|29.83|29.78|29.43||||29.16|29.12|30.26|29.6|29.25|28.95|30.19|30.8|30.43|30.23|31.59|31.82|32.63|33.06|33.87|34.76|33.86|||33.95|31.45|31.2|29.95|29.48|29.68|29.99|30.77|31.19|31.69|31.51|32.55|31.78|31.76|31.23|30.61|30.74|31.11|30.66|32.17|29.96|30.86|30.15|29.96|29.58|30.71|29.48|29.68|29.37|29.2|29.5|28.85|29.29|||||||31.07|28.83|26.21|24.9|26.8|27.7|28.18|28.95|29.6|29.98|29.53|28.83|28.19|29.5|30.25|30|30.8|31.33|31.64|32.64|32.71|32.24|32.24|32.51|33.3|33.66|34.08|36.58||35.55|35.38|34.2|34.65|33.86|32.83|32.39|32.66|32.7|33.16|33.47
07807|994551|/equities/riyue-heavy-industry-co-ltd|SHANGHAICOMP||13.5|13.53|12.83|12.27|12.54|12.58|12.85|12.83|12.92|13.08|13.18|13.66|13.66|13.82|13.71|13.72|13.5|13.85|13.2|13.12|13.05|13.44|13.03|13.6|13.89|14.02|13.78|14.33|13.24|12.5|11.77|11.68|11.62|11.76|11.82|12|12.47|12.69|13.86||||||12.65|11.6|11.11|11.16|10.91|10.68|10.81|10.94|11.08|||11.08|11.2|11.12|10.96|10.93|10.76|10.79|10.75|10.75|10.68|10.54|10.36|9.48|9.4|9.47|9.29|9.61|9.56|9.51|9.67|9.82|9.95|10.08|10.07|10.25|10.2|10.16|10.21|10.24|10.2|10.3|10.32|10.25|10.09|10.21|10.3|10.07|10.24|10.29|10.23|9.96|9.85|9.81|9.79|9.89|9.98|9.96|9.82|9.79|9.92|9.68|9.97|10.2|10.48|10.44|10.48|10.57|10.61|10.63|10.71|10.77|10.97|11.31|11.37|11.25|11.44|11.5|11.49|11.36||11.42|11.8|12.16|12.22|12.1|12.31|12.44|12.72|12.86|12.78|12.57|12.39|12.5|12.22|11.82|11.63|11.82|11.9|12.12|12.18|12.48|12.62|12.53|12.52|12.56||||12.39|12.51|11.74|11.74|11.75|11.71|11.87|11.91|12.09|11.83|12.4|12.65|12.84|13.2|13.53|13.79|13.88|||13.14|13.17|12.12|11.99|11.59|11.61|11.97|11.77|12.28|12.03|11.02|11.09|11.11|11.18|11.15|11.31|11.44|11.03|10.75|10.98|11.06|10.56|10.89|10.89|10.78|11.06|10.75|10.73|10.45|10.44|10.59|10.15|10.54|||||||10.84|10.15|9.46|9.05|9.68|9.9|10.15|10.38|10.54|10.73|10.68|10.69|10.6|10.85|11.34|11.15|11.46|11.61|11.64|11.85|11.7|11.6|11.79|11.77|12.08|12.16|12.34|12.56||12.4|12.3|11.75|11.8|11.9|11.91|11.8|11.94|11.94|12.1|12.32
07808|100288|/equities/rizhao-port|SHANGHAICOMP||3.3|3.29|3.23|3.27|3.21|3.25|3.28|3.28|3.28|3.3|3.15|3.17|3.2|3.23|3.25|3.33|3.31|3.27|3.21|3.16|3.17|3.17|3.12|3.15|3.14|3.04|3.02|3.03|2.98|2.99|3.01|3.03|3.02|3.02|3.03|3.05|3.1|3.16|3.44||||||3.16|2.94|2.88|2.83|2.73|2.64|2.64|2.65|2.61|||2.63|2.63|2.65|2.67|2.68|2.73|2.69|2.7|2.75|2.76|2.75|2.78|2.81|2.79|2.79|2.8|2.82|2.82|2.86|2.86|2.86|2.85|2.84|2.84|2.83|2.84|2.84|2.85|2.87|2.9|2.9|2.91|2.88|2.83|2.79|2.77|2.74|2.74|2.75|2.72|2.73|2.72|2.72|2.73|2.73|2.74|2.74|2.74|2.74|2.73|2.73|2.74|2.77|2.73|2.71|2.69|2.68|2.67|2.67|2.67|2.7|2.72|2.72|2.7|2.7|2.67|2.75|2.76|2.8||2.81|2.79|2.82|2.81|2.86|2.87|2.89|2.9|2.95|3|2.92|2.98|3.02|3.05|3|2.94|2.95|2.96|2.98|2.98|2.91|2.9|2.88|2.89|2.89||||2.85|2.84|2.82|2.84|2.83|2.84|2.89|2.92|2.9|2.87|2.87|2.9|2.85|2.86|2.84|2.84|2.86|||2.84|2.82|2.79|2.77|2.76|2.77|2.75|2.77|2.79|2.8|2.8|2.81|2.82|2.78|2.78|2.78|2.79|2.78|2.78|2.78|2.76|2.76|2.78|2.79|2.78|2.84|2.8|2.79|2.79|2.76|2.79|2.76|2.77|||||||2.78|2.74|2.69|2.62|2.69|2.71|2.75|2.77|2.79|2.77|2.73|2.65|2.57|2.65|2.67|2.72|2.76|2.75|2.77|2.76|2.74|2.73|2.73|2.75|2.78|2.78|2.78|2.78||2.76|2.76|2.74|2.76|2.76|2.78|2.78|2.82|2.84|2.86|2.85
07809|1031227|/equities/roadmaint|SHANGHAICOMP||32.46|33.37|31.13|31.37|31.25|32.48|32.13|31.97|32.2|33.33|33.15|33.65|34.4|35.87|36.47|35.66|34.46|33.79|33.82|33.67|35.88|35.25|35.71|36.98|38.3|35.28|33.3|33.5|31.45|31.73|31.53|31.16|31.35|29.92|30.35|33.61|30.58|30.15|32.4||||||29.94|27.55|26.36|26.59|26|25.32|26.19|26|26|||26.35|25.2|25.15|25.6|25.74|25.36|24.97|25.44|25|25.08|25.1|24.47|25|24.72|24.56|24.92|25.45|25.95|26.18|26.23|26.37|26.21|26.61|26.54|27.29|28.45|29.52|28.46|27.42|27.56|28.5|27.42|27.04|26.77|26.97|27.04|25.97|26.63|27.23|27.22|27.4|27.6|29.14|29.34|28.83|29.6|28.84|29.88|29|29.46|28.37|28.8|28.66|29.27|29.23|31.3|29.62|27.2|27.6|27.52|28.41|28.46|31.5|28.82|26.48|26.2|26.04|26.14|25.35||25.49|26.55|28.34|29.37|27.53|26.22|26.37|26.5|26.5|26.52|27.36|28.07|28.49|28.41|28.63|28.75|28.49|27.67|27.87|28.28|28.98|27.87|27.8|28.06|28.28||||28.87|29.15|29.96|29.65|29.49|29.96|31.66|41.89|38.08|34.62|31.47|28.61|26.55|26.48|26.9|27.3|27.78|||27.97|28.22|28.18|28.28|27.22|27.26|27.44|28.6|29.58|29.97|29.77|30.47|29.91|29|29.37|28.69|28.4|28.2|27.92|29.09|29.39|29.42|29.95|30.33|30.9|31.91|29.09|28.98|31|28.61|27.89|26.4|25.47|||||||24|24.5|25.35|26.5|30.49|33|35.4|35.43|34.43|34.69|31.99|29.08|26.66|28.49|28.95|29.27|29.94|30.2|30.89|30.83|30.36|30.52|30.74|31|31.3|31.35|31.3|31.72||31.26|30.85|30.8|31.17|31.76|32.7|32.86|33.05|33.48|34.44|34.65
07810|100558|/equities/routon-elect|SHANGHAICOMP||4.61|4.6|4.49|4.63|4.57|4.67|4.75|4.66|4.5|4.62|4.83|4.97|5.13|5.29|5.52|5.69|5.99|5.62|5.39|5.02|5.36|4.87|4.43|4.41|4.2|3.9|3.74|3.77|3.76|3.74|3.75|3.58|3.58|3.69|3.56|3.64|3.76|3.94|4.18||||||3.84|3.51|3.38|3.41|3.38|3.4|3.47|3.23|3.08|||3.13|3.16|3.14|3.15|3.08|3.14|3.13|3.15|3.19|3.16|3.19|3.06|3.04|3.1|3.07|3.18|3.21|3.18|3.22|3.26|3.4|3.43|3.43|3.21|3.4|3.31|3.47|3.3|3.03|3.05|3.12|3.13|3.09|3.04|3.14|2.98|2.99|3.08|3.13|3.1|3.1|3.1|3.15|3.32|3.08|3.05|3.15|2.99|3.02|3.05|3.07|3.12|3.16|3.23|3.14|3.27|3.08|3.08|3.07|3.13|3.3|3.29|3.44|3.46|3.67|3.34|3.29|3.08|2.84||2.93|2.9|3.08|3.15|3.3|3.29|3.22|3.28|3.29|3.39|3.5|3.55|3.65|3.88|3.69|3.89|4.08|3.85|3.5|3.29|3.41|3.4|3.41|3.47|3.48||||3.53|3.44|3.42|3.35|3.28|3.13|3.15|3.25|3.33|3.22|3.26|3.56|3.82|3.85|3.93|3.97|4.05|||4.12|4.19|4.23|4.16|4.14|4.22|4.33|4.65|4.77|5|4.9|4.59|4.65|4.42|4.43|4.79|4.46|4.55|4.9|4.51|4.2|4.09|4.2|4.11|4.2|4.61|4.8|4.39|3.99|3.63|3.3|3|2.73|||||||2.48|2.67|2.79|3.22|3.6|3.46|3.71|3.85|3.99|4.3|4.23|4.07|4.06|4.25|4.34|4.29|4.38|4.4|4.38|4.56|4.51|4.49|4.62|4.54|4.66|4.73|4.8|4.93||4.94|5.04|4.74|4.82|4.69|5.26|5.48|5.86|6.12|6.3|6.33
07811|101036|/equities/sailun|SHANGHAICOMP||14.89|14.65|14.43|14.39|14.5|14.56|14.58|14.98|14.99|14.9|14.87|15.34|15.3|15.24|14.68|14.93|14.75|15.18|15.22|15.24|15.08|14.83|14.98|14.88|14.62|14|13.99|14.08|13.88|14.22|14.26|14.2|14.34|14.88|15.04|15.55|15.54|15.88|17.6||||||16.2|15.09|14.4|14.51|14.2|14.13|13.93|14.09|13.94|||13.83|13.96|13.88|13.15|12.93|13.41|13.25|13.21|13.18|13.02|13.2|12.85|12.73|12.6|12.15|12.21|12.37|12.51|12.84|12.88|12.44|12.46|12.49|12.53|12.54|12.94|12.63|12.63|12.7|12.9|13.24|13.35|13.29|12.42|12.65|12.64|12.36|12.36|13.15|13.43|13.64|13.51|13.55|13.81|13.9|14.18|14.77|14.63|14.35|13.56|13.26|13.61|13.57|14.19|14.22|14.18|14|14|14.21|14.1|14.24|14.24|14.77|14.71|14.85|14.49|14.61|14.68|14.62||14.9|15.21|14.7|14.86|14.96|15.28|15.37|15.05|15.41|15.45|15.79|15.78|16|16.05|16.04|16.05|16.5|16.7|16.99|17.05|17.1|17.08|16.48|16.18|16.59||||16.7|16.88|16.77|16.96|16.89|17.22|17.43|17.75|17.14|16.41|16.6|16.21|15.96|15.75|15|15.01|15.2|||15.27|15.36|15.34|14.8|14.69|14.46|14.28|14.35|14.18|14.04|13.97|13.65|14.18|14.1|14.36|14.4|14.51|14.54|14.54|14.5|14.7|14.5|14.54|14.56|14.4|14.3|14.38|14.11|13.63|13.64|13.94|13.32|13.39|||||||14.36|13.75|12.92|12.36|12.28|12.42|12.22|12.15|11.53|11.39|11.49|11.6|11.59|11.75|12.04|12.06|12.24|12.29|12.2|12.25|12.18|11.75|11.77|11.68|11.69|11.61|11.77|11.86||11.85|11.66|11.61|11.68|11.54|11.52|11.26|11.26|11.29|11.35|11.52
07812|100820|/equities/sanan-optoelec|SHANGHAICOMP||13.08|13.02|12.95|12.98|13.08|13.62|13.62|13.75|13.65|13.56|14.12|14.7|14.77|15.17|15.34|14.57|14.12|14.28|13.78|13.49|13.87|13.87|14|13.96|13.38|13.49|13.28|13.42|13.52|13.65|13.09|12.44|12.49|12.98|12.64|12.98|13.67|14.44|13.71||||||12.46|11.34|10.64|10.49|10.13|9.81|9.85|9.92|9.8|||9.95|10.13|10.07|10.1|10.16|10.35|10.37|10.24|10.31|10.46|10.59|10.42|10.7|10.61|10.68|10.61|10.87|10.98|11.18|11.3|11.4|11.51|11.41|11.38|11.42|11.71|11.69|11.83|11.49|11.79|11.97|12.1|11.91|11.57|11.51|11.53|11.36|11.54|11.99|12.12|12.13|11.72|12.11|12.11|12.19|12.13|12.23|11.9|11.76|11.5|11.51|11.7|11.81|11.89|11.93|11.92|11.98|11.96|11.96|12.22|12.28|12.63|12.72|12.76|12.71|12.6|12.67|12.72|12.64||12.32|12.55|12.5|12.37|12.49|12.74|12.66|12.62|12.88|12.59|12.64|12.83|12.92|12.72|12.77|12.58|12.41|12.44|12.59|12.6|12.68|12.63|12.73|12.63|12.81||||12.72|12.46|11.69|11.55|11.43|11.59|11.38|11.48|11.69|11.58|11.51|11.73|11.74|11.81|12.1|12.08|12.2|||12.3|12.46|12.59|12.29|12.36|12.54|12.65|12.93|13.19|13.39|13.25|13.34|13.29|13.17|13.3|13.6|13.65|13.68|13.24|13.48|13.53|13.69|14.1|13.68|12.45|12.75|12.62|12.39|12.12|12.13|12.19|11.98|12.09|||||||11.88|11.77|11.64|11.21|11.55|11.63|11.5|12.18|12.73|12.74|12.8|12.52|12.56|12.91|13.13|12.9|13.02|13.08|13.14|13.15|13.19|13.17|13.35|13.55|13.46|13.68|13.76|13.87||13.96|13.72|13.28|13.4|13.43|13.37|13.35|13.45|13.53|13.47|13.7
07813|101037|/equities/sanjiang-shopp|SHANGHAICOMP||10.94|10.75|10.39|10.51|10.05|10.29|10.45|10.29|10.15|10.54|10.68|10.94|11.37|11.87|10.97|11.88|11.44|10.88|10.8|10.88|11.72|10.83|11.65|11.21|10.37|9.86|9.21|9.66|8.8|8.7|8.68|8.66|8.64|8.89|8.84|9.44|9.13|9.51|10.26||||||9.46|8.85|8.3|8.05|7.85|7.59|7.58|7.54|7.29|||7.45|7.51|7.52|7.66|7.63|7.71|7.65|7.45|7.48|7.66|7.55|7.29|7.37|7.25|7.27|7.33|7.77|7.78|7.9|7.89|7.98|7.99|7.97|7.95|8|8.4|8.69|8.3|8.35|8.19|8.09|8.08|8.03|7.87|7.76|7.7|7.66|7.7|7.8|7.77|7.8|7.82|7.95|7.85|7.99|8.02|8.1|7.67|7.73|7.9|7.85|7.99|8.44|7.95|7.75|7.74|7.79|7.78|7.59|7.77|7.95|8.1|8.12|8.15|8.14|8.19|8.32|8.23|8.19||8.37|8.45|8.58|8.65|8.98|8.9|8.87|8.93|8.98|9.01|9.07|9.2|9.3|9.28|9.29|9.6|9.52|9.29|9.32|9.12|9.24|9.22|9.25|9.23|9.24||||9.01|8.99|8.43|8.37|8.33|8.3|8.21|8.38|8.75|8.54|8.49|9.38|9.88|9.97|10.2|9.76|9.33|||9.49|9.29|9.25|9.04|9.05|9.2|9.27|9.5|9.67|9.63|9.48|9.55|9.47|9.4|9.36|9.34|9.34|9.24|9.15|9.46|9.09|9.16|9.2|9.24|9.15|9.67|9.66|9.44|9.22|9.01|9.07|8.82|8.99|||||||8.53|8.25|8.25|8.55|9.12|9.18|9.67|10.1|10.75|11|11.44|10.4|9.48|9.99|10.12|10.08|10.59|10.96|11.08|11.1|11.16|11.32|10.87|10.86|10.97|10.93|10.91|10.98||10.87|10.75|10.7|10.61|10.74|11.09|11.06|11.34|11.38|11.61|11.78
07814|994585|/equities/sanxiang-advanced-materials-co-ltd|SHANGHAICOMP||17.28|17.83|17.44|19.09|19.51|19.24|19.65|19.49|18.68|18.66|19.26|20.34|19.05|19.84|19.88|20|19.3|19.54|18.16|18.1|18.88|17.67|17.65|17.8|18.38|18.3|17.32|17.58|17.33|17.15|16.31|15.82|16|16.35|16.2|16.03|16.78|18.5|18.1||||||16.46|14.99|14.3|14.47|13.75|13.46|13.5|13.67|13.5|||14.3|14.58|14.87|14.48|14.7|15.25|15.2|15.81|15.48|15.65|14.97|15.22|15.04|15.35|14.88|14.35|15.1|13.77|13.11|12.88|12.97|12.99|13.11|13.11|13.35|13.53|13.85|14.28|14.6|14.15|14.42|14.47|13.93|13.63|13.1|13.08|12.94|12.84|13.24|13.19|13.33|13.28|13.85|13.99|14.31|14.9|14.28|13.97|13.85|13.89|13.93|14.16|14.5|14.89|14.76|14.69|14.45|14.54|14.32|14.48|14.73|15.04|15.29|15.14|15.23|15.04|14.65|14.66|14.35||14.4|14.87|15.03|15.22|15.8|16.84|17.41|17.08|16.08|16.63|15.7|16.16|16.75|17.11|17.48|17.38|16.87|16.96|17.11|18.15|19|19.98|19.25|19.4|18.76||||18.68|18.9|18.95|18.56|17.38|16.42|17.6|18.08|17.53|16.54|16.22|17.3|18.87|20.95|22.26|20.24|21.85|||19.86|18.05|16.41|14.92|13.56|13.35|12.14|11.7|11.17|11.31|11.28|11.34|11.31|11.3|11.23|11.5|11.26|11.39|11.07|11.03|10.88|10.66|10.78|10.84|10.58|11.22|10.89|10.77|10.66|9.86|9.94|9.81|9.67|||||||9.42|9.18|8.88|9.04|10.02|10.26|11.34|11.77|12.43|12.68|12.6|13.2|12.9|11.95|11.35|11.48|11.73|12.17|12.45|12.41|11.42|11.6|11.7|12.43|11.92|10.96|11.13|11.18||11.07|11|10.91|10.94|10.23|10.38|10.38|10.31|10.27|10.45|10.56
07815|100300|/equities/sany|SHANGHAICOMP||17.65|17.45|17.37|17.23|17.7|17.85|17.91|17.92|17.96|18.38|18.7|18.86|18.58|18.83|18.59|19.04|18.84|19.12|18.9|18.87|18.94|18.56|17.95|17.95|17.84|17.71|17.61|17.87|17.97|18.15|18.25|18.32|18.43|18.75|18.66|18.52|19.1|19.08|20.76||||||19.2|17.93|17.19|17.18|16.71|16.31|15.95|16.17|15.9|||15.59|15.79|15.6|15.43|15.77|16.59|16.48|16.45|16.48|16.58|16.25|16.12|16.2|16.09|16.13|16|15.67|15.7|15.7|15.69|15.39|15.39|15.28|15.41|15.48|15.82|15.39|15.69|15.65|15.8|15.87|16.1|16.19|15.64|16.07|16.25|16.1|16.21|16.25|16.42|16.45|16.38|16.25|16.36|16.48|16.39|16.33|15.56|15.47|15.96|15.89|15.85|15.7|16.38|16.6|16.62|16.48|16.47|16.55|16.2|16.08|16.1|16|16.19|15.72|15.75|16.01|16.15|16.18||16.53|16.3|15.97|16.05|16.25|16.47|16.38|16.5|17.05|17.13|17.03|16.97|17.03|17.03|17.05|17.07|17.2|17.07|17.49|17.57|17.52|17.47|16.91|17.04|17||||16.49|16.17|16.1|15.62|15.47|15.38|15.76|15.96|16.13|16.15|15.78|16.06|16.05|16.19|15.55|15.35|15.19|||14.92|15.28|15|14.66|14.64|14.88|14.83|14.92|14.07|14.13|14.17|14.25|13.98|13.87|14.08|14.1|14.15|13.96|14.14|14.44|14.24|14.01|14.11|14.04|13.94|14.15|14.05|14.3|14.09|14.15|14.28|14.13|14.37|||||||14.21|13.8|13.7|13.22|13.47|13.3|13.29|13.49|13.78|13.78|13.5|13.25|13.05|13.13|13.19|13.22|13.23|13.29|13.41|13.5|13.49|13.33|13.32|13.5|13.63|13.7|13.77|13.85||13.84|13.78|13.27|13.24|13.24|13.27|13.2|12.89|12.79|12.84|13.03
07816|100695|/equities/urban-const|SHANGHAICOMP||2.25|2.26|2.17|2.2|2.01|2.08|2.04|2.02|1.98|2.03|2.02|2.07|2.12|2.2|2.21|2.33|2.33|2.27|2.17|2.02|2.09|2.09|2.01|1.99|1.94|1.85|1.91|1.77|1.76|1.7|1.69|1.67|1.67|1.68|1.66|1.69|1.74|1.87|2.01||||||1.83|1.66|1.6|1.62|1.54|1.42|1.4|1.39|1.38|||1.42|1.42|1.45|1.36|1.35|1.38|1.37|1.38|1.39|1.41|1.38|1.32|1.34|1.36|1.41|1.29|1.32|1.34|1.37|1.39|1.42|1.41|1.42|1.4|1.42|1.45|1.44|1.44|1.43|1.47|1.51|1.44|1.43|1.43|1.35|1.34|1.32|1.33|1.37|1.34|1.31|1.32|1.33|1.33|1.36|1.41|1.4|1.39|1.47|1.61|1.46|1.42|1.43|1.42|1.37|1.4|1.44|1.42|1.36|1.42|1.45|1.49|1.53|1.5|1.53|1.56|1.59|1.59|1.6||1.62|1.62|1.65|1.68|1.77|1.78|1.78|1.81|1.81|1.85|1.85|1.88|1.9|1.9|1.97|1.97|1.98|1.96|1.93|1.93|1.99|2.01|2.03|2.02|2.06||||2.11|2.13|2.01|2.04|2.03|1.98|1.99|2.05|2.05|2.05|2.07|2.24|2.3|2.34|2.37|2.32|2.35|||2.4|2.44|2.39|2.37|2.31|2.35|2.33|2.38|2.46|2.47|2.41|2.43|2.48|2.37|2.31|2.33|2.33|2.33|2.42|2.41|2.22|2.17|2.23|2.25|2.23|2.34|2.31|2.33|2.17|2.13|2.09|1.95|1.89|||||||1.72|1.76|1.84|2.02|2.23|2.22|2.37|2.44|2.55|2.56|2.5|2.4|2.33|2.49|2.52|2.54|2.61|2.64|2.66|2.7|2.67|2.69|2.68|2.65|2.71|2.72|2.74|2.73||2.72|2.72|2.65|2.64|2.69|2.73|2.75|2.74|2.75|2.77|2.8
07817|100312|/equities/sinotex-invest|SHANGHAICOMP||7.89|7.69|7.64|7.59|7.56|7.93|8|7.99|7.97|8.03|8.11|8.31|8.13|8.36|8.32|8.8|8.68|8.47|8.5|8.11|8.1|8.05|7.64|7.81|7.67|7.66|7.53|7.63|7.6|7.62|7.95|7.57|7.59|7.73|7.82|7.81|8.24|8.98|8.98||||||8.16|7.56|7.09|6.83|6.26|6.01|5.98|5.96|5.83|||5.82|5.76|5.77|5.8|5.87|5.9|5.77|5.77|5.74|5.8|5.86|5.65|5.66|5.63|5.66|5.66|5.73|5.79|5.84|5.86|5.88|5.88|5.83|5.8|5.77|5.83|5.86|5.82|5.85|5.9|5.96|6.01|6.1|5.88|5.89|5.87|5.78|5.74|5.82|5.84|5.8|5.78|5.76|5.72|5.65|5.61|5.58|5.56|5.49|5.51|5.55|5.65|5.63|5.72|5.67|5.78|5.78|5.75|5.75|5.83|5.88|5.95|6.03|6.01|5.95|5.99|5.98|6|6.01||6.02|6.06|6.11|6.13|6.14|6.23|6.18|6.23|6.24|6.24|6.28|6.38|6.42|6.4|6.46|6.4|6.36|6.46|6.45|6.48|6.47|6.41|6.43|6.48|6.58||||6.55|6.67|6.51|6.22|6.21|6.26|6.3|6.31|6.38|6.29|6.38|6.37|6.15|6.19|6.24|6.28|6.35|||6.45|6.52|6.53|6.49|6.46|6.52|6.54|6.59|6.73|6.8|6.75|6.82|6.88|6.72|6.74|6.8|6.82|6.78|6.74|6.81|6.82|6.81|6.91|6.95|6.9|7.03|6.84|6.85|6.9|6.87|6.88|6.74|6.66|||||||6.76|6.65|6.54|6.3|6.57|6.75|6.85|6.9|7.08|7.44|6.88|6.7|6.32|6.39|6.41|6.47|6.58|6.53|6.53|6.54|6.55|6.52|6.53|6.59|6.66|6.7|6.75|6.77||6.78|6.79|6.68|6.7|6.73|6.73|6.72|6.78|6.84|6.92|6.98
07818|100977|/equities/huajing|SHANGHAICOMP||15.38|15.19|15.19|15.39|15.5|15.82|15.7|15.53|15.67|15.75|15.59|15.6|15.66|15.24|15.18|15.58|15.38|15.56|15.65|15.52|15.57|15.41|15.78|15.69|15.45|15.93|15.93|15.98|15.94|15.79|15.95|16.03|16|16.23|16.38|16.8|17.08|16.61|18.56||||||17.15|15.96|16.01|16.42|16.28|15.93|15.44|15.56|15.59|||15.57|15.46|15.6|15.74|15.86|16.1|16.03|16.03|16.17|16.1|15.76|16.06|16.34|16.25|16.41|16.75|16.8|16.66|16.74|17.04|17.09|17.16|17.05|16.5|16.7|16.68|17.26|17.39|17.14|17.21|17.33|17.38|17.28|17.77|17.8|17.8|18.65|18.72|18.31|18.53|18.59|18.43|18.55|18.55|18.46|18.65|18.65|19.05|19.07|19.07|19.09|19.21|19.13|18.96|18.67|18.39|17.95|18.11|18.21|18.25|17.93|17.82|17.68|17.73|17.9|18.35|18.52|18.38|18.49||18.45|18.17|18|17.88|17.96|17.98|17.94|17.7|17.48|17.43|16.96|16.46|16.33|16.1|15.98|16.06|16.02|16.24|16.1|16.04|15.67|15.84|15.96|16.25|16.29||||16.05|15.57|15.84|15.78|15.87|15.84|16.26|16.1|16.23|15.93|15.98|15.97|15.73|15.71|15.55|15.14|15.1|||14.76|14.96|15.05|15.08|14.92|15.02|14.83|14.85|14.68|14.78|14.95|14.82|14.91|14.95|14.88|14.72|15.01|15.33|15.25|15.1|15.2|15.05|14.76|14.54|14.61|14.63|14.48|14.6|14.72|14.66|14.85|14.95|14.78|||||||14.19|14.29|14.43|14.28|14.21|14.1|14.2|13.98|14.06|13.58|13.46|13.22|12.83|13|13.05|13.09|13.28|13.2|13.33|13.38|13.35|13.46|13.4|13.51|13.59|13.57|13.62|13.61||13.19|13.68|13.65|13.45|13.17|13.03|12.99|13.01|12.82|12.86|12.85
07819|100992|/equities/sdic-zhonglu|SHANGHAICOMP||15.77|16.03|15.7|16.18|15.69|16.39|16.69|16.77|16.48|16.56|17.3|17.69|18.58|18.34|17.9|17.3|17.37|17.32|17.14|16.75|17.7|18.03|17.76|17.64|18.1|18.72|18.66|18.9|17.34|16.43|15.72|15.79|15.76|15.99|15.4|14.77|15.14|14.77|14.77||||||13.57|12.55|12.38|12.2|12.01|11.65|11.6|11.27|11.06|||11.25|11.08|10.88|11.25|11.07|11.15|11.19|11.65|12.28|12.45|12.64|12.57|12.58|12.56|12.49|12.84|12.75|12.75|12.85|13.55|13.64|13.33|13.13|13.2|12.86|12.98|12.63|12.61|12.33|12.88|13.13|13.38|13.07|13|12.91|12.94|12.02|12.14|11.89|11.87|11.78|11.5|11.77|11.99|12.1|12.24|12.23|11.72|11.63|11.92|11.86|12.02|12.08|11.95|11.96|12.3|12.34|11.76|11.88|11.85|12.24|12.39|12.6|11.93|12.05|12.06|12|11.64|11.81||11.71|12.23|13.06|13.54|12.53|11.93|11.8|11.8|11.73|11.1|11.5|11.61|11.35|10.55|10.38|10.41|10.38|10.32|10.31|9.98|10.17|10.13|9.96|9.96|10.08||||9.97|9.79|9.44|9.36|9.21|9.2|9.22|9.05|9.13|9.09|9.02|9.54|9.87|10.04|10.22|10.47|10.67|||10.69|10|10.18|9.85|9.9|10.1|10.33|9.79|9.64|9.69|9.62|9.63|9.44|9.27|9.29|9.32|9.24|9.11|9.1|9.25|8.98|9.11|9.29|9.3|9.31|9.98|9.66|9.7|9.55|9.32|9.41|9.13|8.88|||||||8.6|8.47|9|10.01|11.22|10.78|11.6|12.24|12.75|12.59|11.75|11.05|10.3|10.94|11.21|11.1|11.49|11.57|11.61|11.77|11.66|11.68|11.77|11.78|11.94|12.01|12.01|12.09||12.09|12.02|12.12|11.78|11.8|12.08|12.1|12.1|12.1|12.32|12.44
07820|994513|/equities/future-land-holdings-co-ltd|SHANGHAICOMP||13.94|13.71|13.49|13.28|13.11|13.32|13.73|13.72|14.02|14.44|14.29|15.33|15.11|15.6|15.4|16.7|16.64|16.17|15.14|14.88|15.02|15.12|14.66|14.6|14.35|14.02|14.12|14.37|14.3|14.35|14.19|15|15.14|14.85|14.6|14.12|14.28|14.4|15.8||||||14.36|13.05|11.86|11.33|10.79|10.54|10.59|10.48|10.2|||9.9|9.97|9.94|10.15|10.24|10.51|10.7|10.82|10.57|10.51|10.52|9.65|9.34|9.55|9.6|9.37|9.74|9.77|9.92|9.56|9.67|9.73|9.69|9.7|10.24|10.61|10.08|9.62|9.62|9.58|9.49|9.76|9.77|9.39|9.35|9.65|9.28|9.35|9.67|9.71|9.84|9.97|10.12|9.88|9.67|9.88|9.03|8.82|8.75|8.94|9.15|9.43|9.6|9.71|9.66|9.19|9.32|9.26|9.37|9.33|9.41|9.53|9.67|9.84|10.18|10.04|9.95|10|10.2||10.4|10.51|10.67|10.95|10.75|11.03|11.21|11.39|11.59|11.42|11.49|11.9|12.56|12.18|12.37|12.55|11.81|11.52|11.18|11.19|11.11|10.39|10.64|10.7|10.35||||10.19|10.02|9.18|8.65|8.25|8.26|8.24|8.29|8.38|8.38|8.28|8.53|8.73|8.85|9.09|9.17|9.36|||9.32|9.56|9.83|9.8|9.96|10.15|10.17|10.26|10.11|10.21|10.08|10.19|10.21|10.35|10.45|10.46|10.65|10.1|9.89|10.17|10.24|10.09|10.27|10.52|10.43|10.66|10.65|10.59|10.44|10.29|10.64|9.97|9.91|||||||9.76|9.32|9.19|9.54|10.11|9.96|10.45|10.94|11.48|11.42|10.92|10.16|9.96|10.23|10.4|10.36|10.54|10.65|10.65|10.8|10.89|10.89|10.94|11.04|11.2|11.19|11.29|11.42||11.51|11.42|11.1|11.37|11.5|11.8|11.8|11.79|12.01|12.45|12.48
07821|942601|/equities/sec-electric-machinery-co-ltd|SHANGHAICOMP||24.28|23.28|21.3|21.18|21.89|21.83|22.08|21|20.27|19.68|18.79|19.16|18.52|19.98|18.19|16.54|15.24|15.38|15.19|15.69|16.11|17.06|16.8|17.58|16.69|16.52|15.4|16.21|15.14|15.28|15.5|15.54|15.05|15.25|14.69|13.98|13.65|14.9|16.78||||||15.5|15.25|15.75|15.25|13.86|12.6|11.68|11.2|10.86|||11.36|11.14|10.47|10.99|12.3|11.71|11.6|11.52|12.64|11.86|10.79|9.91|9.8|10.26|11|11.63|11.7|11.63|10.8|11.32|10.94|11.08|10.81|11.3|10.73|10.4|11.59|11.44|12.77|12.47|12.75|13.27|12.06|10.96|9.96|9.05|||8.23|7.51|7.33|7.27|7.44|7.52|7.78|7.91|7.88|7.8|7.66|7.8|7.83|7.98|8.03|7.98|7.92|7.9|8.05|7.89|7.8|7.69|7.93|8.12|8.28|8.29|8.1|8.13|8.03|7.97|7.79||7.82|8.1|8.36|8.66|8.95|8.92|9.1|9.22|9.33|8.99|9.07|9.17|9.28|9.47|9.61|9.64|9.66|9.66|9.79|9.97|10.24|10.36|10.04|10.08|10||||10.06|10.34|9.98|10.09|9.45|9.47|10.34|10.53|11.87|10.93|9.94|11.04|12.27|16.65|15.14|13.76|12.51|||11.37|10.34|9.4|9.17|9.07|9.15|9.03|9.16|9.28|9.4|9.45|9.2|9|8.93|9.14|9.43|8.92|8.99|8.87|9.4|8.62|8.1|8.23|8.2|8.12|8.77|8.54|8.61|8.04|7.74|7.69|7.42|7.26|||||||6.7|7|7.28|7.98|8.7|8.88|9.39|9.68|10.41|10.58|10.09|9.76|9.87|10.7|10.84|10.94|11.1|11.11|11.1|11.24|11.1|11.2|11.25|11.23|11.58|11.58|11.54|11.59||11.41|11.11|11.04|10.93|10.95|11.03|11.08|11.07|10.99|11.01|11.03
07822|1162047|/equities/senci-electric-machinery|SHANGHAICOMP||15.48|15.28|15.19|15.11|15.22|15.5|15.58|15.53|15.39|15.49|15.84|16.18|16.17|16.35|16.36|16.26|16.4|16.66|16.55|16.5|16|15.29|15.82|14.77|14.54|14.23|14.16|14.39|14.2|14.2|14.23|14.27|14.18|14.3|13.78|14.08|14.29|15.12|16.49||||||15.07|13.84|13.33|13.55|13.81|12.9|13.04|13.02|12.43|||12.34|12.49|12.44|12.36|12.36|12.41|12.53|12.58|12.31|12.35|12.51|12.34|12.02|12.13|12.2|11.86|12.11|12.13|12.35|12.44|12.69|12.75|12.78|12.72|12.72|12.95|12.98|13.15|13.24|13.49|14.15|13.76|13.63|13.39|13.72|13.65|13.2|12.27|12.58|12.6|12.45|11.99|12.28|12.38|12.59|12.88|12.73|12.48|12.51|12.81|12.9|12.95|13.14|13.31|13.35|13.29|13.42|13.38|13.25|13.35|13.5|13.77|13.9|13.81|13.98|13.98|14.01|14.08|13.75||13.52|13.82|14|14.06|14.48|14.47|14.5|14.6|14.53|14.52|14.69|14.76|14.91|15.34|15.75|15.22|14.85|14.94|15.05|15.1|15.46|15.5|15.65|15.79|15.53||||15.6|15.37|15.67|15.77|15.67|15.36|15.37|15.4|15.54|15.32|15.11|15.86|15.98|15.88|16.28|16.24|16.5|||16.78|17.18|17.09|16.8|17.17|17.1|16.97|17.58|18.19|18.12|17.74|17.8|17.1|16.87|17.26|17.41|16.9|16.91|17.18|17.42|17.14|18.02|18.97|22.17|20.15|18.32|16.7|17.72|16.13|14.77|15.03|13.75|13.46|||||||12.84|12.23|11.99|12.49|13.33|13.65|14.4|14.72|15.53|15.78|15.53|15.39|15.31|16.13|16.9|17.3|17.79|18.1|19.72|17.93|16.37|16.25|16.48|16.4|16.66|16.72|16.57|16.58||16.65|16.1|15.89|15.87|16.01|16.25|16.31|16.59|16.32|16.39|16.29
07823|100404|/equities/sh-belling|SHANGHAICOMP||39.19|39|38|39.19|38.6|41.5|41.7|41.39|41|41.5|43.95|45.58|45.78|47.94|46|46.8|46.69|48.2|44.88|46.4|50.33|53.33|49.6|51|46.65|42.81|38.95|39.87|37.29|33.9|30.82|29.04|28.83|30.28|29.92|28.4|29.96|30.77|27.97||||||25.43|23.44|21.79|21.91|21|20.61|21.26|20.48|20.17|||20.61|21.49|21.66|21.45|21.73|21.49|20.09|19.55|19.79|20.86|20.75|19.66|19.35|19.85|20.55|21.02|21.47|21.97|22.2|22.49|24.92|24.95|25.6|23.83|24.2|24.5|24|23.2|24.05|24.66|24.8|26|27.18|24.71|22.83|21.49|22.07|24.28|25.25|24.81|22.55|20.5|19.15|19.34|19.45|18.93|18.42|18.1|18.13|16.92|16.08|16.77|16.96|16.85|16.78|16.97|17.88|19.07|19.69|19.08|19.5|20.08|21.35|20.1|18.88|18.77|20.45|20.1|18.95||18.71|18.8|17.69|16.9|17.25|16.65|15.14|14.21|13.53|12.3|12.26|12.48|12.5|12.46|12.56|12.38|12.37|12.45|12.52|12.53|12.86|12.8|12.65|12.72|12.88||||12.74|12.74|12.09|11.85|11.65|11.58|11.46|11.54|11.8|11.77|11.8|12.24|12.19|12.14|12.29|12.24|12.48|||12.61|12.87|12.7|12.45|12.48|12.76|13.09|13.48|13.75|13.88|13.76|13.75|13.65|13.42|13.64|13.88|13.7|13.49|13.22|13.44|13.35|13.55|13.61|13.69|12.99|13.34|13.22|12.95|12.74|12.79|12.44|12.19|12.09|||||||11.64|11.56|11.48|12.51|12.8|12.37|13.09|13.95|14.9|14.48|13.16|11.96|11.74|12.31|12.56|12.64|12.97|13.04|13.19|13.18|13.16|13.14|13.28|13.41|13.84|13.92|14.12|14.28||14.23|14.1|13.8|13.99|14.12|14.3|14.37|14.52|14.61|14.89|15.07
07824|100550|/equities/aerospace-pwr|SHANGHAICOMP||11.31|11.4|11.15|11.72|11.93|12.47|12.43|12.35|11.35|11.72|11.3|11.26|11.52|11.97|12.07|11.98|11.44|11.5|11.35|11.08|11.53|11.95|12.25|11.61|10.72|10.46|10.48|10.82|10.48|10.55|9.9|9.69|9.66|9.65|9.66|9.54|9.84|10.1|10.78||||||9.83|9.18|8.69|8.83|8.37|8.23|8.28|8.45|7.79|||7.87|7.68|7.58|7.73|7.68|7.62|7.49|7.38|7.34|7.46|7.56|7.41|7.36|7.5|7.64|7.78|7.96|7.87|7.87|7.85|8.13|8.01|8.1|7.96|8.22|8.84|11.2|10.18|9.25|9.08|9.13|9.18|8.4|8.15|8.12|7.88|7.63|7.61|7.68|7.78|7.51|7.45|7.51|7.55|7.56|7.62|7.63|7.37|7.38|7.55|7.56|7.82|7.82|7.85|7.84|7.89|7.91|7.82|7.96|7.95|8.02|8.19|8.3|8.31|8.2|8.27|8.45|8.47|7.85||8.12|8.49|8.72|8.77|9.25|8.75|8.05|8.23|8.08|7.9|8.02|8.11|8.13|8.3|8.35|8.18|8.11|8.15|8.22|8.25|8.45|8.4|8.4|8.39|8.18||||8.22|8.03|8.02|8.08|8.05|7.94|7.85|7.76|8.06|7.43|7.58|7.8|7.83|7.88|8.06|8.1|8.5|||8.66|8.73|8.58|8.42|8.26|8.27|8.38|8.57|8.73|8.78|8.66|8.7|8.61|8.45|8.48|8.52|8.41|8.24|8.2|8.35|8.22|8.32|8.22|8.26|8.13|8.48|8.34|8.37|8|7.75|7.8|7.56|7.48|||||||7.31|7.18|7.19|7.47|8.09|8.2|8.79|9.4|9.39|9.53|9.31|8.53|8.33|8.83|8.99|9.21|9.43|9.77|9.89|10.04|10.11|9.97|10.28|10.54|10.93|11.23|11|10.73||9.77|9.8|9.76|9.73|9.98|9.97|9.86|9.99|9.97|10.07|10.2
07825|100577|/equities/sx-baoguang|SHANGHAICOMP||10.19|10.24|10.05|10.25|9.99|10.22|10.21|10.2|10.04|10.2|10.24|10.59|10.73|10.74|10.29|10.37|10.29|10.12|10.02|9.94|9.99|10.05|10.2|10.38|10.3|9.95|9.9|10.04|9.88|9.77|9.8|9.71|9.63|9.72|9.74|9.97|10.13|10.41|11.12||||||10.23|9.49|9.17|9.32|9.18|9.59|9.99|9.13|8.49|||8.64|8.31|8.13|8.2|8.33|8.01|8.02|8.08|8.01|8.1|8.2|7.84|7.65|7.69|7.71|7.85|8|8|8.05|8.17|8.15|8.18|8.23|8.18|8.14|8.15|8.1|8.16|8.04|8.13|8.2|8.15|8.08|7.92|7.91|7.85|7.69|7.56|7.65|7.73|7.65|7.6|7.8|7.88|8.07|8.13|8.11|7.92|7.94|7.99|8.01|8.26|8.33|8.35|8.42|8.43|8.19|8.16|8.04|8.21|8.28|8.47|8.58|8.54|8.72|8.66|8.4|8.39|8.3||8.33|8.74|9.06|9.1|9.17|9.37|9.42|9.45|9.44|9.26|9.12|9.12|9.18|9.35|9.35|9.15|9.25|9.53|9.57|9.5|9.2|9.08|9.05|9.03|9.12||||8.85|8.77|8.5|8.43|8.7|8.64|9.2|9.97|9.11|8.29|8.39|9.03|8.77|8.8|8.85|8.87|8.87|||8.93|8.93|8.79|8.7|8.62|8.68|8.74|8.87|8.96|8.97|8.95|8.94|8.89|8.74|8.82|8.8|8.96|9.06|8.48|8.56|8.53|8.42|8.59|8.69|8.68|8.97|8.58|8.66|8.36|7.94|7.98|7.68|7.88|||||||7.54|7.68|7.35|7.35|7.87|7.96|8.54|8.95|9.35|9.43|9.26|8.93|9.04|9.67|10.09|10.2|10.46|10.26|10.39|10.24|10.08|10.01|10.07|10.06|10.22|10.25|10.26|10.18||10.1|9.99|9.56|9.62|9.8|9.88|9.88|9.78|9.66|9.86|9.99
07826|101058|/equities/shaanxi-coal|SHANGHAICOMP||23.62|23.86|23.7|23.66|23.72|24.22|24.29|23.99|23.97|24.2|23.78|23.85|24.04|23.65|24.05|24.73|24.4|25.08|25.3|25.23|25.39|25.06|25.27|25.35|25.25|25.26|25.18|25.17|25.53|25.35|25.44|25.84|25.4|25.83|26.36|26.26|26.25|26.58|29.87||||||28.11|27.54|26.77|26.5|25.35|24.1|23.61|23.3|23.34|||22.69|22.3|22.72|22.89|22.68|23.54|24.87|24.58|25.16|25.05|25.09|24.01|24.24|24.14|23.79|24.08|23.68|23.82|24.38|24.66|24.38|23.98|23.25|23.25|23.3|22.76|23.13|23.34|23.41|23.55|23.42|23.95|23.66|23.58|23.85|23.9|24.18|24.34|24.39|25.33|25.8|25.36|25.66|25.66|25.61|25.59|25.59|26.56|26.7|26.68|26.38|26.7|26.99|27.12|27.25|25.84|27|27.05|27.28|27.78|27.84|27.88|27.56|27.32|27.6|27.85|27.96|28.03|26.95||26.95|27.11|26.18|26.22|26.45|26.18|26.45|26.62|26.59|26.71|25.96|26.18|26.4|25.85|25.43|24.44|24.78|24.68|24.49|24.91|25.35|25.28|25.34|24.05|24.88||||24.65|24.88|25.34|25.5|25.79|26.03|27.64|27.47|27.55|27.18|27.47|26.99|26.58|26.21|26.05|25.87|26.05|||25.84|25.32|24.85|25.64|25.18|25.61|26.2|26.42|25.68|25.18|25.35|25.32|24.64|24.91|25.35|25.49|26.45|27.42|27.8|27.79|27.88|27.31|26.85|26.13|26.26|26.39|26.3|27|27.02|26.91|25.99|26.16|25.4|||||||24.23|24.15|24.71|24.5|24.2|24.42|24.28|24.19|24.01|24|24.04|23.55|22.98|22.8|23.18|23.33|23.26|23.09|23|22.55|22.46|22.99|22.52|22.36|22.36|22.05|21.54|21.45||20.92|20.84|20.85|21.36|20.9|20.81|20.1|20.18|19.69|19.67|19.57
07827|101012|/equities/shaanxi-constr|SHANGHAICOMP||3.35|3.36|3.39|3.42|3.43|3.58|3.55|3.58|3.59|3.53|3.59|3.7|3.84|4.04|4|4|4.15|3.99|3.76|3.78|3.89|3.87|3.52|3.4|3.56|3.53|3.41|3.1|2.86|2.89|2.88|2.95|2.97|2.86|2.77|2.72|2.79|2.94|3.16||||||2.9|2.7|2.62|2.52|2.43|2.22|2.22|2.22|2.17|||2.21|2.24|2.21|2.25|2.22|2.25|2.25|2.26|2.28|2.32|2.34|2.28|2.32|2.32|2.37|2.27|2.32|2.3|2.36|2.39|2.37|2.4|2.45|2.42|2.39|2.54|2.4|2.39|2.39|2.4|2.43|2.44|2.4|2.37|2.35|2.28|2.24|2.28|2.35|2.32|2.28|2.26|2.3|2.28|2.35|2.4|2.38|2.3|2.3|2.4|2.41|2.46|2.49|2.48|2.44|2.45|2.5|2.45|2.56|2.42|2.49|2.58|2.62|2.59|2.6|2.64|2.68|2.67|2.66||2.66|2.71|2.75|2.88|2.98|3.03|3.04|3.1|3.12|3.2|3.13|3.13|3.17|3.1|3.22|3.18|3.1|3.2|3.15|3.22|3.25|3.37|3.19|3.22|3.21||||3.04|3.03|2.89|2.94|3.04|3.11|3.16|3.52|3.75|4.09|4.51|4.24|3.85|3.5|3.18|2.96|3.02|||3.14|3.26|3.22|3.35|3.11|3.38|3.4|3.09|2.88|2.93|2.89|2.89|2.91|2.79|2.8|2.84|2.97|2.78|2.6|2.68|2.6|2.63|2.73|2.72|2.68|2.91|2.85|2.9|2.71|2.58|2.57|2.4|2.38|||||||2.2|2.25|2.32|2.67|2.89|2.92|3.12|3.25|3.4|3.4|3.34|3.2|3.13|3.31|3.38|3.38|3.54|3.58|3.59|3.65|3.63|3.6|3.59|3.62|3.71|3.71|3.77|3.79||3.79|3.78|3.72|3.83|3.96|3.8|3.78|3.84|3.85|3.95|3.99
07828|942819|/equities/shaanxi-heimao|SHANGHAICOMP||3.47|3.48|3.45|3.5|3.48|3.58|3.63|3.62|3.53|3.59|3.56|3.63|3.72|3.77|3.89|3.89|3.85|3.62|3.55|3.48|3.54|3.47|3.42|3.56|3.6|3.5|3.45|3.5|3.32|3.26|3.26|3.24|3.24|3.3|3.34|3.58|3.65|3.68|3.85||||||3.5|3.19|3.04|3.02|2.9|2.81|2.83|2.83|2.77|||2.76|2.75|2.71|2.73|2.7|2.74|2.74|2.72|2.76|2.79|2.78|2.73|2.74|2.77|2.86|2.96|3|2.74|2.78|2.81|2.83|2.86|2.95|3.04|3.09|3.05|2.8|2.76|2.75|2.76|2.77|2.77|2.74|2.63|2.62|2.66|2.61|2.62|2.71|2.66|2.68|2.69|2.72|2.72|2.77|2.86|2.84|2.76|2.83|2.9|2.92|3|3.02|2.98|2.91|2.88|2.93|2.91|2.83|2.85|2.93|2.99|3.04|3.03|3.06|3.08|3.09|3.11|3.11||3.11|3.11|3.13|3.19|3.34|3.39|3.43|3.47|3.45|3.46|3.52|3.55|3.6|3.63|3.65|3.56|3.58|3.56|3.58|3.61|3.65|3.66|3.64|3.64|3.62||||3.6|3.57|3.4|3.4|3.34|3.38|3.53|3.6|3.65|3.59|3.75|3.88|3.93|3.94|3.9|3.87|3.92|||3.83|3.71|3.65|3.6|3.6|3.65|3.66|3.72|3.83|3.84|3.87|3.89|3.84|3.84|3.82|3.8|3.81|3.83|3.85|3.92|3.86|3.85|3.91|3.93|3.86|3.99|3.92|3.96|3.92|3.93|3.89|3.82|3.8|||||||3.75|3.63|3.49|3.52|3.7|3.74|3.89|3.99|4.05|4.06|3.98|3.87|3.87|3.95|4|4.04|4.14|4.17|4.26|4.27|4.26|4.36|4.44|4.42|4.55|4.58|4.61|4.59||4.51|4.43|4.42|4.51|4.52|4.62|4.59|4.74|4.65|4.71|4.76
07829|1031323|/equities/shaanxi-kanghui-pharma|SHANGHAICOMP||16.42|15.96|15.5|15.87|15.79|15.79|15.81|15.53|15.24|15.61|16.08|16.47|17|17.11|15.66|15.2|14.82|14.48|14.4|14.28|14.46|14.48|14.8|15.37|15.5|14.38|14.44|14.15|14.08|13.7|13.61|13.69|14.27|13.29|13.08|13.23|13.5|14.28|15.17||||||13.94|12.7|12.25|12.14|11.82|11.65|11.7|11.75|11.61|||11.78|11.95|11.95|11.99|11.96|11.96|11.9|11.93|11.98|12.07|12.02|11.74|11.77|11.77|11.6|11.53|11.88|11.76|11.95|12.22|12.37|12.37|12.98|13.64|15.21|13.83|12.75|12.69|12.67|12.68|13.5|12.84|12.35|12.08|11.94|11.79|11.71|11.82|12.09|12.07|11.88|11.77|12.12|12.15|12.48|12.83|12.55|12.13|12.14|12.51|12.58|12.78|12.9|12.93|12.84|12.89|13.08|12.87|12.59|12.76|13.15|13.61|13.59|13.3|13|12.85|13.28|13.13|12.62||12.75|12.75|13.12|13.49|13.92|14.07|14.32|14.13|14.25|14.34|14.35|14.39|14.75|14.6|14.92|14.65|15.1|14.5|14.6|15.66|19.21|17.46|16|15.58|14.8||||14.22|13.85|13.4|13.69|13.26|13.1|12.85|13.17|13.44|13.78|13.93|16.15|16.32|16.39|17.23|16.8|16.15|||16.08|16.38|15.73|15.53|15.9|15.97|15.11|15.48|16|17.61|16.38|15.48|15.22|13.99|14.28|13.91|13.85|13.2|12.79|12.85|12.73|13.18|13.37|13.1|12.85|14.28|13.73|13.64|13.04|13.09|12.41|11.94|11.38|||||||10.48|10.94|11.46|12.76|14.36|14.63|15.87|16.48|17.49|17.67|17.08|16.34|16.24|17.45|17.7|17.89|18.44|18.7|18.72|19.01|18.96|18.89|19.03|19.3|19.72|19.65|19.45|19.12||18.95|18.7|18.79|19.79|19.17|19.34|19.48|19.75|19.57|19.85|19.81
07830|100931|/equities/broadcast---tv|SHANGHAICOMP||2.77|2.76|2.71|2.75|2.71|2.83|2.85|2.85|2.77|2.78|2.85|2.92|2.98|3.07|2.92|2.86|2.72|2.65|2.57|2.46|2.58|2.65|2.52|2.62|2.6|2.51|2.47|2.4|2.29|2.24|2.25|2.28|2.27|2.28|2.26|2.35|2.38|2.33|2.57||||||2.45|2.37|2.28|2.17|2.08|2.08|2.12|2.12|2.08|||2.12|2.06|2.02|2.03|2.05|2.09|2.08|2.13|2.11|2.09|2.06|2|1.96|1.88|1.89|1.92|1.97|1.98|2.07|2|2.06|2.07|2.09|2.07|2.14|2.22|2.2|2.16|2.09|2.12|2.19|2.13|2.06|1.96|1.89|1.92|1.94|2.03|2.02|1.92|1.96|1.87|1.97|2.07|2.18|2.29|2.41|2.54|2.67||2.92|2.86|2.94|2.92|2.76|2.8|2.85|2.8|2.66|2.82|2.87|2.96|3.02|2.98|3|3.06|3.12|3.05|2.97||2.94|3.11|3.17|3.2|3.36|3.37|3.33|3.41|3.45|3.48|3.52|3.6|3.61|3.62|3.72|3.84|3.72|3.64|3.7|3.77|3.9|3.88|3.94|3.98|3.99||||3.99|3.98|3.82|3.69|3.64|3.61|3.55|3.67|3.76|3.77|3.78|4.14|4.42|4.76|4.43|4.44|4.35|||4.44|4.53|4.44|4.37|4.42|4.42|4.51|4.74|4.75|4.82|4.7|4.74|4.4|4.34|4.33|4.36|4.31|4.22|4.14|4.2|4.23|4.32|4.36|4.26|4.17|4.56|4.52|4.28|4.15|3.95|3.92|3.73|3.66|||||||3.49|3.4|3.62|4.04|4.44|4.39|4.64|4.79|4.97|5.03|4.92|4.62|4.54|4.82|4.91|4.89|5.02|5.08|5.11|5.2|5.19|5.19|5.23|5.24|5.34|5.37|5.33|5.35||5.33|5.22|5.28|5.55|5.88|6.14|6.15|6.26|6.35|6.37|6.42
07831|100456|/equities/yanchang-petro-ss|SHANGHAICOMP||4.56|4.49|4.43|4.42|4.48|4.65|4.69|4.71|4.74|4.85|4.7|4.8|4.85|4.93|5.22|5.09|5.07|4.88|4.92|4.82|4.95|4.54|4.17|4.29|4.27|4.18|4.1|4.17|4.15|4.21|4.25|4.46|4.43|4.35|4.29|4.16|4.28|4.23|4.57||||||4.22|3.95|3.88|3.81|3.67|3.56|3.55|3.54|3.47|||3.44|3.47|3.39|3.43|3.45|3.5|3.47|3.5|3.53|3.68|3.49|3.47|3.51|3.52|3.55|3.48|3.48|3.5|3.57|3.6|3.6|3.62|3.63|3.6|3.61|3.64|3.59|3.61|3.6|3.62|3.62|3.64|3.62|3.51|3.48|3.45|3.43|3.41|3.44|3.45|3.48|3.62|3.61|3.58|3.6|3.63|3.6|3.54|3.56|3.6|3.64|3.72|3.73|3.73|3.72|3.68|3.68|3.69|3.67|3.69|3.71|3.77|3.81|3.79|3.79|3.78|3.8|3.8|3.8||3.81|3.85|3.89|3.89|3.92|3.93|3.96|3.98|4.03|4.03|4.05|4.12|4.18|4.18|4.22|4.21|4.19|4.16|4.15|4.17|4.12|4.07|4.04|4.08|4.1||||4.11|4.16|4.1|4.12|4.13|4.16|4.28|4.27|4.28|4.19|4.17|4.09|4|4.02|4.01|4.04|4.08|||4.07|4.05|4.01|3.92|3.93|3.95|3.95|4.01|4.04|4.07|4.06|4.08|4.09|4.04|4.06|4.05|4.06|4.03|4.02|4.06|4.01|4.02|4.06|4.09|4.07|4.12|4.06|4.08|4.08|4.06|4.1|4|4.06|||||||4.06|3.91|3.81|3.71|3.88|3.92|4.02|4.13|4.2|4.11|4.02|3.83|3.67|3.77|3.82|3.91|3.98|3.98|3.98|4.02|3.98|4|4|4.04|4.09|4.06|4.06|4.05||4.03|4.05|3.99|3.99|3.98|4.01|3.98|3.99|3.99|4.05|4.07
07832|100552|/equities/yangquan-coal|SHANGHAICOMP||7.48|7.48|7.5|7.54|7.58|7.77|7.78|7.75|7.73|7.84|7.73|7.87|7.85|7.96|7.89|8.16|8.02|7.72|7.67|7.6|7.62|7.58|7.71|7.89|7.92|7.95|7.79|7.84|7.75|7.82|7.87|7.88|7.81|8.02|8.1|8.1|8.33|8.38|9.31||||||8.5|7.9|7.57|7.55|7.3|6.97|6.9|6.89|6.78|||6.67|6.77|6.57|6.73|6.88|6.99|7.19|7.14|7.35|7.34|7.29|7.26|7.3|7.23|7.14|7.12|6.97|7.04|7.26|7.34|7.34|7.36|7.27|7.33|7.35|7.37|7.42|7.46|7.37|7.32|7.17|7.27|7.17|6.93|7.18|7.23|7.14|7.29|7.48|7.62|7.74|7.71|8.53|8.51|8.49|8.63|8.66|9.18|9.58|9.56|9.86|10.12|10.32|10.49|10.44|10.07|10.23|10.18|10.22|10.49|10.62|10.67|10.72|10.74|10.94|11.07|11.28|11.14|11.04||11.01|11.04|11.01|11.04|11.09|11.14|11.3|11.36|11.1|11.05|10.96|10.99|11.1|10.88|10.69|10.54|10.56|10.6|10.27|10.24|10.18|10.1|9.92|9.78|9.65||||9.59|9.47|9.48|9.45|9.2|9.45|10.25|10.32|10.57|10.17|10.24|10.05|9.89|9.95|9.86|9.75|9.87|||9.7|9.33|9.24|9.38|9.29|9.4|9.61|9.8|9.82|9.8|9.84|9.98|9.8|10.1|10.16|10.08|10.25|10.56|10.85|10.97|10.77|10.67|10.63|10.4|10.16|10.26|10.35|10.51|10.9|10.78|10.84|10.71|10.38|||||||10.19|9.93|9.68|9.57|9.64|9.74|9.95|9.96|10.16|10.05|10.04|9.62|9.35|9.48|9.62|9.72|9.97|9.95|10.05|10.1|10.14|10.42|10.34|10.29|10.48|10.44|10.44|10.47||9.83|10.05|9.97|10.35|9.99|9.8|9.74|9.21|8.87|8.88|8.94
07833|100990|/equities/bohai-piston|SHANGHAICOMP||4.07|4.14|4.19|4.42|4.02|3.95|4.09|4.09|3.78|3.7|3.56|3.58|3.64|3.69|3.66|3.71|3.68|3.7|3.51|3.46|3.51|3.52|3.43|3.48|3.42|3.29|3.21|3.24|3.14|3.1|3.12|3.17|3.1|3.17|3.18|3.22|3.27|3.41|3.65||||||3.36|3.07|2.97|2.92|2.8|2.72|2.72|2.7|2.64|||2.65|2.66|2.66|2.67|2.66|2.69|2.67|2.67|2.67|2.71|2.68|2.62|2.61|2.63|2.63|2.58|2.66|2.67|2.7|2.71|2.75|2.75|2.74|2.73|2.74|2.81|2.81|2.87|2.89|2.97|3.06|2.99|2.93|2.85|2.86|2.75|2.66|2.7|2.79|2.71|2.76|2.7|2.84|2.87|2.89|2.95|2.85|2.74|2.78|2.94|2.83|2.85|2.95|3.03|2.89|2.73|2.74|2.74|2.68|2.69|2.75|2.79|2.84|2.8|2.75|2.75|2.81|2.81|2.81||2.83|2.86|2.93|2.99|3.15|3.15|3.13|3.23|3.11|3.15|3.18|3.23|3.28|3.33|3.37|3.34|3.32|3.33|3.34|3.3|3.38|3.38|3.4|3.45|3.49||||3.44|3.41|3.28|3.27|3.2|3.16|3.15|3.23|3.29|3.16|3.22|3.48|3.61|3.57|3.58|3.58|3.65|||3.72|3.83|3.87|3.79|3.75|3.78|3.81|3.89|3.95|3.97|3.99|4|4.05|4|4.08|4.07|3.95|3.84|3.75|3.84|3.55|3.6|3.59|3.74|3.71|4.3|3.91|3.55|3.24|3.1|3.14|3|2.96|||||||2.81|2.8|2.88|3.07|3.3|3.34|3.49|3.6|3.75|3.75|3.68|3.53|3.48|3.67|3.7|3.71|3.82|3.84|3.86|3.94|3.89|3.87|3.9|3.92|3.99|4.01|4.05|4.09||4.12|3.99|3.97|4.01|4.03|4.11|4.14|4.19|4.35|4.5|4.51
07834|100995|/equities/bohui|SHANGHAICOMP||5.89|5.91|5.79|5.7|5.66|5.78|6.05|5.95|5.45|5.65|5.6|5.75|5.83|6.15|5.92|5.38|4.91|4.77|4.75|4.65|4.65|4.63|4.64|4.83|4.76|4.66|4.58|4.62|4.56|4.58|4.62|4.53|4.53|4.83|5.04|4.72|4.76|4.99|5.4||||||4.94|4.5|4.31|4.26|4.02|3.8|3.79|3.84|3.73|||3.77|3.88|3.85|3.92|3.95|4.01|4.01|4.01|4.06|4.16|4.25|4.18|4.15|4.13|4.15|4.11|4.16|4.18|4.24|4.23|4.34|4.38|4.39|4.43|4.49|4.54|4.5|4.51|4.5|4.62|4.38|4.54|4.48|4.34|4.38|4.42|4.31|4.36|4.52|4.48|4.5|4.52|4.53|4.62|4.73|4.79|4.73|4.64|4.69|4.76|4.73|4.85|4.87|4.9|4.88|4.88|4.96|4.94|4.87|4.92|4.99|5.08|5.12|5.11|5.16|5.19|5.27|5.31|5.31||5.33|5.4|5.48|5.46|5.71|5.81|5.78|5.82|5.85|5.9|5.9|5.96|6.04|6.09|6.11|6.01|6.15|6.18|6.18|6|6.05|6.04|6.04|6.03|6.03||||5.62|5.77|5.44|5.29|5.22|5.31|5.34|5.3|5.28|5.15|5.35|5.46|5.65|5.8|5.93|5.93|6|||6.01|5.91|5.89|5.71|5.72|5.79|5.79|5.89|5.87|5.96|5.99|5.85|5.81|5.71|5.72|5.78|5.68|5.61|5.67|5.69|5.63|5.63|5.69|5.69|5.71|5.92|5.8|5.81|5.67|5.71|5.82|5.53|5.66|||||||5.6|5.13|4.78|4.91|5.23|5.32|5.47|5.69|5.87|5.85|5.69|5.51|5.38|5.7|5.8|5.8|5.99|6.06|6.06|6.12|6.09|6.08|6.11|6.19|6.32|6.28|6.32|6.3||6.23|6.21|6.15|6.25|6.22|6.32|6.35|6.32|6.31|6.42|6.52
07835|994607|/equities/shandong-buchang-pharmaceuticals-co|SHANGHAICOMP/EMCONSGROWTH||16.98|16.91|16.81|16.7|16.54|17.02|17.1|17.11|16.99|17.06|17.11|17.32|17.58|17.88|17.57|17.89|17.71|17.41|17.39|17.09|16.9|16.95|17.08|17.4|17.51|17.18|17.26|17.2|17.18|17.24|17.49|17.08|17.18|17.17|17.14|17.43|18.09|18.38|19.7||||||18.15|16.94|16.21|15.85|15.62|15.26|15.22|15.13|14.74|||14.8|14.65|14.45|14.76|14.8|14.87|14.83|14.8|14.93|15|15.2|14.99|14.91|14.83|14.73|14.84|14.98|15.08|15.37|15.59|15.59|15.68|15.65|15.65|15.86|15.66|15.66|15.59|15.57|15.56|15.53|15.58|15.32|14.85|14.88|14.98|14.97|14.91|15.15|15.33|15.23|15.2|15.1|15.36|15.5|15.64|15.38|14.89|15.15|15.25|15.32|15.25|15.31|15.33|15.31|15.41|15.45|15.46|15.33|15.56|15.62|15.42|15.38|15.36|15.36|15.02|15.24|15.3|15.24||15.22|15.35|15.53|15.51|15.69|15.93|15.96|16.05|16.25|16.24|16.21|16.35|16.4|16.46|16.56|16.48|16.75|16.89|16.98|16.99|17.14|17.22|17|16.96|17.03||||16.6|16.46|16|17.11|17.02|17.08|17.05|16.95|17.13|16.87|16.71|16.73|16.68|16.8|17|16.91|17.04|||17.18|17.2|17.15|16.74|16.76|16.74|16.85|17.09|17.47|17.71|17.65|17.76|17.82|17.9|18.13|17.88|17.89|17.43|17.43|17.75|17.59|17.53|17.56|17.37|17.41|17.63|17.38|17.54|17.22|17.21|16.98|16.85|16.92|||||||17.64|17|16.37|15.26|15.27|15.26|15.27|15.75|16.12|16.15|16.09|15.54|15.37|15.95|16.05|16.08|16.48|16.43|16.51|16.6|16.56|16.55|16.58|16.96|17.13|17.14|17.32|17.16||17.08|16.91|16.78|16.87|16.93|17.01|17|17.18|17.28|17.59|17.85
07836|1031321|/equities/shandong-cynda-chemical|SHANGHAICOMP||5.01|5|4.97|5.17|5.19|5.37|4.9|4.8|4.63|4.76|4.88|4.95|4.79|4.8|4.71|4.72|4.67|4.56|4.52|4.49|4.58|4.52|4.52|4.65|4.64|4.46|4.34|4.32|4.27|4.21|4.21|4.28|4.22|4.25|4.27|4.3|4.4|4.58|4.88||||||4.47|4.07|3.95|3.93|3.84|3.73|3.77|3.78|3.73|||3.82|3.83|3.82|3.85|3.84|3.87|3.86|3.88|3.89|3.89|3.84|3.77|3.8|3.75|3.73|3.68|3.77|3.74|3.74|3.77|3.8|3.82|3.83|3.84|3.87|3.92|3.9|3.88|3.85|3.87|3.89|3.91|3.88|3.81|3.8|3.8|3.76|3.72|3.85|3.81|3.83|3.82|3.86|3.85|3.95|4.02|3.97|3.79|3.75|3.81|3.86|3.93|3.98|3.95|3.9|3.89|3.94|3.91|3.87|3.95|3.99|4.03|4.1|4.1|4.05|4.04|4.06|4.03|4.07||4.13|4.18|4.29|4.45|4.6|4.6|4.75|4.71|4.77|4.69|4.69|4.83|4.94|5.06|5.11|5.07|5.12|5.06|5.21|5.07|5.37|4.97|4.64|4.44|4.36||||4.1|4.18|4.02|4.07|4|3.96|4.13|4.05|4.07|4.09|4.28|4.53|4.7|4.69|4.63|4.63|4.7|||4.66|4.59|4.55|4.37|4.31|4.32|4.32|4.4|4.53|4.52|4.48|4.38|4.35|4.25|4.21|4.25|4.22|4.09|4.01|4.06|4|4.03|4.13|4.18|4.13|4.58|4.5|4.4|4.2|4.01|3.99|3.77|3.79|||||||3.58|3.46|3.6|4.09|4.46|4.46|4.73|5.08|5.33|5.34|5.24|5.14|5.11|5.5|5.61|5.67|5.82|5.87|5.86|5.94|5.88|5.89|5.87|5.86|5.97|5.97|6|5.98||5.91|5.86|5.69|5.73|5.74|5.84|5.82|5.84|5.79|5.86|5.89
07837|1056004|/equities/shandong-daye-a|SHANGHAICOMP||7.9|7.36|7.2|7.11|7.27|7.8|7.9|7.47|7|6.68|6.98|7.16|6.83|6.95|6.93|6.79|6.75|6.72|6.66|6.78|6.7|6.85|6.45|6.38|6.37|6.34|6.18|5.99|5.94|5.82|5.8|5.83|5.75|5.85|5.85|5.95|6.1|6.5|6.99||||||6.44|5.9|5.62|5.55|5.37|5.25|5.27|5.29|5.14|||5.23|5.38|5.38|5.32|5.28|5.3|5.25|5.2|5.23|5.34|5.35|5.2|5.12|5.15|5.13|5.15|5.29|5.3|5.42|5.5|5.63|5.66|5.58|5.55|5.62|5.85|6.39|6.43|8.72|7.93|7.21|6.55|5.95|5.53|5.35|5.29|5.21|5.29|5.5|5.43|5.45|5.25|5.35|5.35|5.51|5.73|5.64|5.47|5.51|5.84|5.88|6.1|6.2|6.23|6.26|6.38|6.62|6.53|6.95|7.77|7.78|8.2|8.28|8.14|7.9|7.51|7.54|7.6|7.55||7.52|7.43|7.54|7.76|8.03|8.04|8.08|8.21|8.32|8.29|8.28|8.44|8.6|8.9|9.03|8.96|9.13|9.07|9.08|8.73|8.87|8.83|9.03|9.35|9.31||||9.37|9.16|9.44|9.85|9.76|9.48|9.53|9.67|9.7|9.53|9.69|10.21|10.39|10.44|10.34|10.46|10.86|||10.88|11|10.92|10.66|10.49|10.46|10.54|11.31|11.39|11.37|10.7|10.56|10.5|10.36|10.23|10.36|10.48|11.45|10.95|10.35|9.81|9.5|9.69|9.71|9.61|9.97|9.79|9.96|9.55|8.87|8.83|8.25|8.05|||||||7.39|7.5|7.66|8.36|9.03|8.98|9.46|9.75|10.17|10.39|10.23|10.14|10.05|10.54|10.77|11|11.29|11.39|11.79|12.07|11.57|11.48|11.69|11.9|12.34|12.49|12.88|12.85||12.68|12.05|12.18|12.19|12.45|12.56|12.36|12.18|12.13|12.37|12.53
07838|1056013|/equities/shandong-donghong-pipe-a|SHANGHAICOMP||11.85|11.72|11.57|11.75|11.71|11.95|11.83|11.78|11.69|11.7|11.89|12.12|12.25|12.23|12.24|12.94|12.02|11.71|11.76|11.4|11.64|11.76|11.8|12.06|12.23|12.06|12.09|12.36|12.13|11.76|11.78|12.55|12.69|12.25|11.84|11.85|12.45|12.9|12.56||||||11.67|10.7|10.48|10.28|10.1|9.95|9.97|9.98|9.9|||10.01|10.11|10.12|10.21|10.18|10.39|10.4|10.46|10.43|10.34|10.32|10.16|10.16|10.14|10.15|10.07|10.15|10.15|10.16|10.18|10.23|10.19|10.23|10.18|10.1|10.16|10.14|10.15|10.17|10.25|10.41|10.58|10.46|10.31|10.35|10.37|10.36|10.39|11.05|10.82|10.51|10.33|10.25|10.18|10.18|10.27|10.17|10.28|10.39|10.45|10.49|10.63|10.55|10.56|10.52|10.36|10.33|10.35|10.16|10.38|10.6|10.3|10.33|10.2|10.42|10.48|10.34|10.35|10.28||10.35|10.37|10.51|10.65|10.87|10.95|11.01|10.93|10.96|10.95|11|11.22|11.3|11.41|11.47|11.1|11.08|11.01|10.95|10.93|10.97|10.97|11.03|11.06|10.95||||10.88|10.66|10.73|10.61|10.4|10.66|10.26|10.22|10.28|10.19|10.29|10.43|10.48|10.5|10.59|10.63|10.72|||10.75|10.72|10.6|10.42|10.34|10.45|10.39|10.67|11.01|11.15|11.14|10.89|10.91|10.82|10.82|10.86|10.81|10.77|10.69|10.78|10.77|10.73|10.92|11.28|11.47|11.19|11|11.05|10.73|10.63|10.72|10.65|10.5|||||||10.23|10.06|10.09|9.95|11.08|11.1|11.29|11.86|12.22|12.38|12.53|12.42|11.98|12.49|12.38|12.42|12.67|12.69|12.57|12.4|12.08|11.95|11.81|11.9|11.98|11.86|11.85|11.82||11.7|11.63|11.6|11.57|11.64|11.64|11.65|11.5|11.35|11.49|11.55
07839|100697|/equities/shandong-gold|SHANGHAICOMP||24.48|24.4|24.48|24.71|25.59|25.75|25.59|25.33|25.45|25.1|25.28|25.1|25.27|25.2|25.34|26.17|25.76|27.05|26.63|26.45|26.62|26.95|27.6|27.59|27.47|27.63|28.24|29.15|29.03|29.16|28.63|28.1|28.15|27.54|28.07|27.96|27.6|28.45|31.66||||||29.95|28.18|27.91|27.98|27|27|26.36|25.77|26.18|||25.98|24.99|25.21|24.85|25.29|25.86|25.8|25.67|26.08|26.84|27.6|28.06|29.09|29.83|30.94|30.49|30.68|30.88|29.8|29.78|29.24|29.04|29.15|29.5|29.09|29.32|28.98|29.31|29.58|30.19|30.48|30.43|29.45|28.7|28.63|28.32|29.1|29.61|30.39|30.59|30.59|31.31|31.77|30.94|29.51|30.08|29.88|30.06|29.65|29.96|29.25|28.66|27.55|27.82|27.58|27.6|27.17|27.54|27.78|27.94|28.47|28.51|28.58|27.99|28.01|27.88|28.17|28.25|27.92||29.39|29.3|28.38|28.66|28.61|29.01|29.18|29.61|29.7|29.93|29.22|29.38|30.4|31.65|32.22|30.47|32|31.65|30.66|30.61|30.99|30.47|30.13|29.76|29.27||||29.38|29.44|30.24|29.5|29.43|29.69|31.43|32.1|31.28|31.35|32.31|32.01|33.25|32.17|31.96|31.52|32.38|||30.1|29.5|29.8|28.3|26.36|25.91|25.69|25.86|25.84|26.48|25.38|25.58|25.2|25.25|25.13|24.6|25.54|25.8|25.4|25.87|24.75|24.66|23.65|22.74|21.78|22.2|22|22.18|22.26|22|22.08|21.41|21.51|||||||21.82|21.47|21.28|21|21.26|20.75|20.85|20.89|21.15|20.73|20.6|20.33|20.19|20.89|20.99|20.78|21.92|22.2|22.45|22.45|22.45|22.66|22.52|22.85|23.2|22.94|23.13|23.15||23.29|23.35|23.17|23.06|22.58|22.43|22.17|22.4|21.88|21.96|22.75
07840|1031320|/equities/shandong-gold-phoenix|SHANGHAICOMP||16.04|14.9|13.99|14.38|14.29|14.49|14.48|14.19|13.93|13.88|14.12|14.45|14.63|15.1|14.17|14.37|14.19|14.3|14.08|13.84|13.95|14.06|13.85|14.37|14.04|13.34|13.14|13.1|12.98|12.79|12.75|12.65|12.64|12.87|12.78|13.06|13.1|13.75|14.95||||||13.65|12.67|12.15|12.09|11.8|11.78|11.89|11.99|11.8|||11.86|11.49|11.43|11.56|11.46|11.68|11.66|11.57|11.76|11.6|11.67|11.36|11.39|11.48|11.76|12.23|12.88|13.2|12.68|12.05|12.09|12.06|12.05|11.96|11.92|12.13|12.12|12.2|11.98|12.26|12.42|12.5|12.44|12.18|12.08|12.01|11.77|11.94|12.26|12.14|12.08|11.9|12.37|12.36|12.49|12.63|12.71|12.57|12.59|12.94|13.12|13.52|13.59|14.12|15.27|14.76|20.02|18.22|16.56|15.05|13.68|12.44|11.42|11.4|11.25|11.26|11.47|11.47|11.29||11.35|11.56|11.75|12.15|12.43|12.41|12.44|12.43|12.44|12.6|12.28|12.5|12.6|12.78|12.83|12.75|12.77|12.86|12.85|13|13.26|13.2|13.23|13.41|13.37||||13.38|13.18|13.05|13.05|12.86|12.65|12.7|12.81|12.94|12.72|12.6|13.66|14.07|13.83|14.28|14.22|14.66|||14.82|15.5|14.83|14.6|14.22|14.19|14.09|14.4|14.77|14.77|14.73|14.81|14.74|14.56|14.32|14.4|14.37|13.85|13.87|13.9|13.58|13.56|13.97|14.13|13.75|15.07|14.71|14.78|14.11|13.81|13.86|13.2|13.45|||||||13.11|13.47|12.78|13.39|14.6|14.78|16|17.3|20.22|21.24|19.49|18.91|19.37|19.68|19.4|20|18.18|17.03|17.11|17.85|17.98|18.86|17.77|17.28|17.66|17.96|18.17|17.6||16.07|15.84|15.67|15.88|15.88|16.05|16.01|16.24|16.22|16.33|16.38
07841|100553|/equities/sd-expressway|SHANGHAICOMP||9.36|9.31|9.23|9.29|9.38|9.49|9.55|9.38|9.37|9.42|9.3|8.94|8.89|9.06|9.07|9.17|9.18|9.1|9.09|9.09|8.95|8.73|8.76|8.81|8.82|8.92|9.12|9.17|9.11|9|8.79|8.9|8.85|8.75|8.91|8.78|8.82|8.94|10.09||||||9.43|8.99|8.98|9.13|8.76|8.66|8.9|9.7|9.77|||9.33|9.24|9.31|9.37|9.45|9.71|9.64|9.56|9.46|9.45|9.4|9.61|9.7|9.73|9.68|9.68|9.78|9.69|9.73|9.64|9.38|9.37|9.25|9.15|9.03|8.83|8.8|8.7|8.88|8.98|8.95|8.86|8.79|8.83|8.78|8.74|8.84|8.8|8.82|8.81|8.99|9.04|8.96|9.05|9.08|8.87|8.9|9.07|9.1|9.01|9.03|9.01|9.09|9.01|9.01|8.89|8.87|8.69|8.63|9.1|9.08|9|8.91|8.81|8.79|8.83|9.02|8.93|9.22||9.16|9.06|8.93|8.84|8.84|8.85|8.86|8.9|8.98|8.96|8.83|8.8|8.88|8.85|8.77|8.76|8.84|8.94|9.03|9|8.84|8.84|8.77|8.79|8.78||||8.85|9.19|9.45|9.33|9.15|9.26|9.3|9.21|9.28|9.23|9.18|9.04|8.77|8.67|8.57|8.57|8.64|||8.47|8.4|8.62|8.57|8.41|8.4|8.35|8.3|8.18|8.18|8.2|8.3|8.26|8.15|8.12|8|8.32|8.52|8.45|8.35|8.52|8.41|8.31|8.21|8.27|8.35|8.08|8.35|8.44|8.41|8.43|8.42|8.28|||||||8.15|8.13|8.09|7.99|7.92|7.64|7.69|7.72|7.66|7.6|7.45|7.39|7.24|7.35|7.46|7.4|7.49|7.52|7.51|7.46|7.48|7.48|7.45|7.44|7.55|7.4|7.27|7.22||6.96|7.09|7.09|7.1|7.07|7.13|7.11|7.21|7.11|7.11|7.19
07842|100848|/equities/sd-hiking|SHANGHAICOMP||5.45|5.27|5.2|5.21|5.34|5.34|4.86|4.79|4.7|4.85|4.85|4.85|4.94|4.96|4.93|4.95|4.94|4.71|4.66|4.54|4.75|4.85|4.77|5.15|4.79|4.5|4.31|4.31|4.27|4.23|4.2|4.21|4.19|4.27|4.24|4.32|4.34|4.51|4.85||||||4.45|4.1|3.97|3.92|3.83|3.81|3.69|3.68|3.6|||3.68|3.72|3.7|3.75|3.69|3.71|3.78|3.9|3.63|3.65|3.71|3.55|3.58|3.61|3.68|3.57|3.62|3.63|3.72|3.75|3.79|3.8|3.77|3.75|3.76|3.83|3.82|3.76|3.79|3.84|3.82|3.85|3.85|3.89|3.72|3.67|3.61|3.62|3.74|3.7|3.64|3.67|3.72|3.71|3.78|3.85|3.8|3.66|3.73|3.82|3.83|3.92|3.97|3.94|3.88|3.88|3.9|3.86|3.78|3.78|3.85|3.93|3.96|3.94|3.97|4.01|4.11|4.09|4.05||4.05|4.08|4.16|4.3|4.44|4.46|4.53|4.57|4.61|5.14|4.75|4.91|4.93|4.89|4.96|4.93|4.93|4.94|4.92|4.86|5.03|5.17|5.16|5.03|5||||4.92|4.93|4.86|4.86|4.77|4.72|4.69|4.78|4.83|4.79|4.69|5.2|5.28|5.28|5.37|5.37|5.47|||5.77|5.53|5.43|5.45|5.42|5.69|5.23|5.28|5.38|5.39|5.35|5.31|5.26|5.17|5.14|5.12|5.11|5.05|5.04|5.16|5.09|5.02|5.05|5.07|4.99|5.45|5.34|5.26|5.09|4.85|4.82|4.59|4.61|||||||4.27|4.25|4.48|4.79|5.18|5.2|5.57|5.9|6.27|6.35|6.2|6.19|5.85|7.18|7.48|7.16|7.14|7.2|7.15|6.81|6.87|7.08|6.85|7.23|6.69|6.71|6.67|6.65||6.47|6.45|6.42|6.45|6.51|6.65|6.6|6.59|6.65|6.76|6.78
07843|100632|/equities/homey-aquatic|SHANGHAICOMP||2.53|2.46|2.43|2.45|2.3|2.4|2.42|2.44|2.39|2.47|2.36|2.45|2.61|2.78|2.85|2.86|2.6|2.42|2.43|2.34|2.37|2.15|2.04|2.02|2|1.95|1.94|1.92|1.89|1.9|1.81|1.81|1.81|1.84|1.85|1.88|1.92|2.03|2.17||||||1.98|1.81|1.76|1.67|1.62|1.55|1.58|1.59|1.59|||1.59|1.61|1.67|1.64|1.51|1.55|1.6|1.51|1.51|1.54|1.52|1.47|1.48|1.46|1.45|1.43|1.45|1.46|1.5|1.5|1.52|1.53|1.52|1.52|1.55|1.58|1.57|1.53|1.53|1.54|1.54|1.54|1.54|1.51|1.46|1.45|1.43|1.44|1.47|1.44|1.45|1.44|1.45|1.44|1.46|1.48|1.46|1.41|1.43|1.45|1.46|1.51|1.53|1.49|1.46|1.46|1.48|1.47|1.43|1.48|1.56|1.6|1.64|1.63|1.63|1.64|1.67|1.68|1.67||1.7|1.76|1.78|1.81|1.91|1.92|1.94|1.96|1.98|1.99|2.01|2.03|2.05|2.06|2.07|2.05|2.05|2.05|2.05|2.03|2.06|2.05|2.03|2.04|2.02||||2.01|2|1.94|1.94|1.92|1.91|1.93|1.95|1.97|1.95|1.97|2.07|2.12|2.13|2.15|2.16|2.21|||2.23|2.21|2.21|2.15|2.12|2.13|2.15|2.12|2.16|2.14|2.16|2.12|2.1|2.07|2.06|2.07|2.07|2.04|2.02|2.04|2.02|2.04|2.06|2.07|2.07|2.16|2.13|2.12|2.08|2.06|2.06|1.98|2|||||||1.95|1.9|1.96|2|2.14|2.15|2.23|2.29|2.32|2.34|2.29|2.22|2.17|2.29|2.32|2.33|2.38|2.39|2.4|2.44|2.42|2.4|2.36|2.38|2.42|2.43|2.44|2.45||2.39|2.37|2.35|2.37|2.34|2.38|2.38|2.41|2.4|2.43|2.45
07844|100610|/equities/hualu-hs-chem|SHANGHAICOMP||22.11|21.88|21.79|21.94|22.11|22.96|23.19|23.05|22.97|23.12|23.05|23.52|23.67|24.25|24.09|24.82|24.39|24.45|24.03|24.12|23.8|23.12|23.71|24.34|24.62|23.68|24.12|24.17|23.82|23.48|23.6|23.35|23.36|23.98|23.97|24.67|25.17|26.04|28.78||||||26.56|24.89|23.15|22.21|21.52|20.95|20.72|21|20.45|||20.6|20.96|20.88|21.02|21.04|22.38|22.37|22.32|22.58|22.82|23.31|22.42|22.01|22.05|22.74|22.99|22.07|22.21|22.44|22.85|22.45|22.67|23.01|23.38|23.68|23.86|24.16|23.59|23.62|24.05|24.03|25.21|24.99|23.89|24.52|25.16|24.64|25.22|26.33|26.95|27|27.01|26.79|26.65|27.1|26.91|26.44|25.74|25.68|25.9|25.9|26.19|26.5|27.5|27.66|26.88|26.86|27.21|27.52|27.3|27.15|27.39|27.62|28.08|27.87|27.85|28.23|28.59|28.63||28.9|29.03|29.01|28.91|28.72|29.45|29.91|28.98|29.5|29.1|29.23|29.07|29.65|30.03|30.1|29.46|29.87|30.06|30.72|30.76|30.78|30.66|31.9|31.85|31.38||||30.05|29.66|28.73|29.3|28.91|29.33|29.67|28.99|28.79|28.27|28.58|28.48|26.84|27.34|26.76|26.38|27.35|||27.12|27.15|27.16|26.18|25.5|26.1|24.93|24.94|24.65|25.13|25.28|25.63|25.92|26.18|26.65|26.75|26.9|26.63|27.21|27.22|27.04|27.16|27.81|27.7|27.5|27.73|26.94|27.37|27.55|27.47|27.28|26.8|27|||||||26.77|26.02|25.48|24.7|24.64|24.82|24.95|25.38|25.65|25.72|25.66|25.13|25.08|25.28|25.24|24.67|25.58|25.87|26.47|26.63|26.74|27.03|26.88|27.2|27.51|27.83|27.73|27.76||27.75|27.57|27.1|27.19|26.98|26.79|26.7|27.1|27.25|27.9|28.48
07845|951031|/equities/shandong-huapeng-glass-co-ltd|SHANGHAICOMP||6.12|5.56|5.2|5.34|5.43|5.42|5.54|5.69|5.46|6.23|6.31|5.98|5.65|5.45|5.39|5.31|5.32|5.6|5.34|4.91|5.73|6.58|6.6|6.9|6.27|5.7|5.18|4.71|4.28|3.89|3.54|3.35|3.31|3.32|3.25|3.29|3.33|3.51|3.85||||||3.51|3.29|3.01|3|2.87|2.79|2.74|2.75|2.75|||2.82|2.85|3.04|2.8|2.73|2.74|2.75|2.73|2.78|2.83|2.8|2.7|2.76|2.76|2.73|2.6|2.66|2.65|2.73|2.73|2.77|2.76|2.74|2.72|2.76|2.77|2.75|2.77|2.75|2.75|2.76|2.79|2.71|2.64|2.59|2.51|2.49|2.49|2.57|2.5|2.43|2.4|2.49|2.51|2.55|2.71|2.63|2.52|2.58|2.65|2.7|2.78|2.75|2.73|2.62|2.62|2.67|2.62|2.51|2.59|2.67|2.77|2.82|2.8|2.79|2.82|2.88|2.87|2.74||2.79|2.83|2.95|3.14|3.28|3.34|3.41|3.48|3.5|3.51|3.57|3.62|3.64|3.65|3.74|3.72|3.66|3.68|3.5|3.46|3.64|3.6|3.65|3.61|3.58||||3.62|3.55|3.28|3.26|3.26|3.14|3.16|3.22|3.35|3.29|3.4|3.87|4.04|4.08|4.2|4.17|4.3|||4.34|4.41|4.45|4.28|4.53|4.53|4.74|4.6|5.21|4.74|4.36|4.21|4.15|4.04|3.92|3.95|3.97|3.83|3.8|3.83|3.78|3.66|3.84|4.04|3.89|4.38|4.19|4.2|3.96|3.79|3.66|3.35|3.33|||||||3.28|3.46|3.57|4.2|4.66|4.69|5.11|5.35|5.65|5.73|5.6|5.36|5.41|5.83|5.86|5.99|6.15|6.26|6.28|6.25|6.26|6.3|6.37|6.48|6.68|6.79|6.82|7.25||6.59|6.03|5.98|6.05|6.16|6.36|6.27|6.19|6.13|6.22|6.19
07846|100521|/equities/huatai-paper|SHANGHAICOMP||3.83|3.82|3.79|3.81|3.82|3.91|3.95|4.08|3.82|3.85|3.76|3.84|3.86|3.85|3.81|3.84|3.77|3.69|3.59|3.52|3.56|3.59|3.69|3.8|3.77|3.67|3.64|3.63|3.6|3.6|3.62|3.64|3.65|3.67|3.69|3.73|3.79|3.85|4.15||||||3.81|3.52|3.39|3.34|3.2|3.1|3.09|3.1|3.03|||3.04|3.06|3.05|3.08|3.09|3.13|3.12|3.12|3.13|3.18|3.19|3.13|3.15|3.15|3.17|3.19|3.24|3.23|3.29|3.28|3.29|3.29|3.3|3.3|3.29|3.3|3.27|3.25|3.27|3.29|3.26|3.26|3.24|3.17|3.17|3.14|3.11|3.11|3.17|3.14|3.16|3.16|3.17|3.23|3.24|3.28|3.22|3.17|3.17|3.19|3.2|3.27|3.3|3.27|3.24|3.19|3.22|3.25|3.2|3.2|3.24|3.29|3.31|3.29|3.3|3.32|3.36|3.38|3.41||3.44|3.5|3.54|3.56|3.67|3.66|3.69|3.7|3.74|3.72|3.72|3.73|3.77|3.79|3.8|3.77|3.79|3.8|3.79|3.74|3.76|3.76|3.78|3.81|3.79||||3.68|3.55|3.48|3.49|3.43|3.47|3.57|3.63|3.62|3.59|3.57|3.69|3.71|3.73|3.73|3.71|3.67|||3.65|3.63|3.58|3.51|3.51|3.52|3.5|3.54|3.56|3.55|3.54|3.51|3.49|3.45|3.46|3.44|3.44|3.4|3.39|3.38|3.37|3.39|3.37|3.31|3.27|3.35|3.31|3.29|3.25|3.22|3.26|3.2|3.23|||||||3.15|3.04|3.01|3.03|3.15|3.19|3.31|3.4|3.49|3.48|3.38|3.3|3.24|3.37|3.4|3.42|3.5|3.52|3.51|3.53|3.48|3.48|3.5|3.52|3.58|3.54|3.55|3.53||3.47|3.45|3.41|3.44|3.46|3.52|3.52|3.51|3.53|3.58|3.6
07847|1024776|/equities/shandong-huifa|SHANGHAICOMP||11.61|10.73|10.67|10.43|9.49|9.68|9.99|9.63|9.3|9.8|10.07|10.29|10.48|10.86|11.06|12.47|11.34|10.4|10.21|10.42|9.66|9.07|9.19|9.45|9.26|9.2|8.93|9.06|9.27|8.77|8.74|8.83|8.7|8.84|8.78|9.1|9.27|9.54|10.76||||||9.89|9.24|9.14|8.81|9.15|8.36|8.58|8|7.37|||7.47|7.79|7.95|8.23|7.85|7.32|7.34|7.28|7.29|7.32|7.35|7.06|7.08|7.07|7.01|6.92|7.09|7.07|7.22|7.28|7.49|7.53|7.52|7.52|7.69|7.94|8.3|7.92|8.06|8.12|7.83|7.78|7.73|7.44|7.39|7.32|7.3|7.49|7.62|7.52|7.51|7.45|7.59|7.53|7.67|7.95|7.71|7.58|7.7|8.11|8.35|8.67|8.93|8.18|7.99|8.05|8.19|8.02|7.92|8.01|8.09|8.26|8.32|8.28|8.38|8.45|8.55|8.56|8.31||8.29|8.5|8.64|8.9|9.1|9.15|9.18|9.16|9.29|9.27|9.69|9.59|9.79|9.89|10.09|10.32|9.85|9.5|9.47|9.55|10.03|9.95|10.01|10.08|9.96||||9.86|9.77|9.58|9.44|9.42|9.23|9.4|9.6|10.05|9.95|10|11.48|12.04|12.1|12.55|13.38|12.4|||11.59|11.18|11.14|10.88|10.67|10.95|11|11.36|12.28|11.56|11.3|11.28|11.15|11.48|11.2|11.25|11.68|11.3|10.91|10.98|10.51|10.54|10.55|10.6|10.38|11.33|11|11.05|11.39|10.44|9.8|9.5|8.68|||||||8.38|8.89|9.44|10.46|11.15|11.14|11.99|12.05|12.73|12.96|12.8|12.63|12.81|13.58|13.79|14.05|14.5|14.86|14.96|15.1|15.27|14.72|13.4|13.4|14.55|15.25|16.16|16.6||16.45|18.31|17.19|17.08|15.99|15.45|15.3|16.8|16.6|16.31|16.64
07848|100293|/equities/shandong-iron|SHANGHAICOMP||1.5|1.5|1.47|1.48|1.49|1.53|1.55|1.55|1.54|1.59|1.53|1.57|1.61|1.66|1.73|1.74|1.74|1.67|1.61|1.55|1.6|1.56|1.5|1.54|1.54|1.42|1.39|1.39|1.38|1.39|1.41|1.41|1.41|1.4|1.41|1.43|1.44|1.5|1.65||||||1.51|1.41|1.38|1.36|1.3|1.24|1.24|1.24|1.22|||1.23|1.22|1.21|1.22|1.23|1.23|1.23|1.23|1.24|1.26|1.27|1.25|1.25|1.26|1.27|1.28|1.28|1.28|1.29|1.3|1.29|1.3|1.3|1.3|1.31|1.31|1.31|1.31|1.32|1.32|1.31|1.32|1.32|1.28|1.26|1.26|1.26|1.26|1.26|1.25|1.25|1.26|1.26|1.25|1.25|1.24|1.25|1.24|1.23|1.23|1.24|1.25|1.26|1.25|1.23|1.24|1.24|1.23|1.2|1.21|1.22|1.2|1.21|1.22|1.23|1.27|1.16|1.15|1.16||1.17|1.18|1.22|1.22|1.25|1.26|1.25|1.25|1.25|1.26|1.26|1.28|1.28|1.28|1.3|1.3|1.29|1.27|1.29|1.3|1.31|1.31|1.31|1.31|1.32||||1.34|1.34|1.32|1.32|1.32|1.33|1.34|1.36|1.35|1.34|1.35|1.36|1.37|1.37|1.37|1.37|1.38|||1.37|1.37|1.35|1.34|1.34|1.34|1.35|1.36|1.36|1.37|1.38|1.4|1.37|1.37|1.36|1.36|1.37|1.37|1.37|1.39|1.36|1.36|1.37|1.39|1.39|1.4|1.38|1.38|1.38|1.38|1.4|1.38|1.42|||||||1.48|1.4|1.32|1.26|1.3|1.31|1.33|1.35|1.38|1.38|1.35|1.31|1.28|1.32|1.32|1.34|1.36|1.37|1.37|1.39|1.37|1.37|1.37|1.38|1.39|1.38|1.39|1.38||1.39|1.41|1.36|1.36|1.37|1.37|1.37|1.37|1.38|1.4|1.41
07849|100728|/equities/jinjing|SHANGHAICOMP||6.04|6.1|5.96|6.04|5.98|5.94|6.05|5.98|5.92|5.92|6.08|6.36|6.44|6.62|6.6|6.3|6.22|6.39|6.1|6.02|6.14|6.31|6.31|6.92|6.56|6.24|5.9|6.1|5.61|5.62|5.56|5.57|5.57|5.61|5.63|5.74|5.89|6.27|6.67||||||6.06|5.53|5.23|5.21|5.04|4.93|5|5.05|4.93|||5.02|5.03|4.94|4.99|5.05|5.17|5.19|5.2|5.21|5.29|5.38|5.19|5.14|5.09|5.21|5.09|5.15|5.22|5.53|5.6|5.67|5.7|5.74|5.73|5.76|5.8|5.81|5.72|5.73|5.74|5.73|5.79|5.73|5.52|5.52|5.54|5.48|5.44|5.62|5.6|5.66|5.7|5.74|5.73|5.81|5.87|5.8|5.76|5.67|5.79|5.79|5.86|5.9|5.9|5.93|5.9|5.95|5.95|5.92|6.04|6.12|6.21|6.32|6.33|6.23|6.21|6.26|6.32|6.32||6.3|6.45|6.44|6.47|6.47|6.69|6.69|6.54|6.4|6.46|6.55|6.7|6.74|6.63|6.63|6.52|6.45|6.43|6.51|6.46|6.5|6.57|6.41|6.42|6.38||||6.28|6.29|6.02|6.04|5.87|5.94|6.06|6.01|6.1|5.97|5.97|6.1|6.23|6.27|6.21|6.19|6.12|||6.17|6.18|6.22|5.98|6|6.07|6.1|6.23|6.19|6.28|6.35|6.28|6.28|6.26|6.28|6.25|6.33|6.38|6.22|6.07|6.08|5.95|6.06|6.08|6.02|6.33|6.14|6.12|6.02|5.97|6.04|5.86|6.05|||||||6.03|5.77|5.48|5.45|5.74|5.78|5.84|5.94|6.16|6.26|6.24|6.1|6.05|6.26|6.61|6.6|6.75|6.91|7|7.12|6.5|6.49|6.5|6.46|6.63|6.67|6.76|6.79||6.71|6.73|6.31|6.35|6.44|6.53|6.44|6.5|6.57|6.59|6.74
07850|994525|/equities/shandong-linglong-tyre-co-ltd|SHANGHAICOMP/EMCONSGROWTH||19.2|19|19|18.86|19.02|19.69|19.87|19.96|20.07|20.25|20.18|20.45|20.69|21.32|20.46|20.61|20.08|20.06|19.9|19.64|19.6|19.83|20.08|19.78|19.63|19.38|19.62|19.64|19.74|19.68|19.25|19.16|19|19.5|19.46|19.85|20.46|19.92|22.1||||||20.25|18.62|17.88|17.7|17.15|16.51|16.78|16.72|16.53|||16.7|16.74|16.72|16.12|16.39|16.77|16.8|16.74|16.7|16.92|16.98|16.44|16.12|15.8|15.59|15.59|15.61|15.93|16.33|16.55|16.38|16.53|16.45|16.58|16.68|17.21|16.57|16.41|16.35|16.59|16.6|17.04|16.96|16.33|16.88|16.98|16.76|17.05|17.2|17.26|17.43|17.51|17.82|18.1|18.33|18.47|18.51|18.55|18.3|17.42|17.47|17.96|17.97|18.67|18.68|18.73|18.94|19|19.15|19.03|19.11|19.17|19.4|19.41|19.05|18.48|18.94|19.61|19.85||20.12|20.23|20.67|20.65|20.76|21.16|21.18|21.2|21.49|21.42|21.58|21.59|22.2|22.2|22.28|22.35|23.5|23.23|23.11|23.04|23|22.71|22.68|22.78|23.05||||22.73|22.45|22.57|23.59|23.8|24.29|24.75|24.71|24.31|22.64|22.45|22.42|21.79|21.48|21.04|21.15|21.33|||21.3|21.55|21.13|20.95|21.15|21.16|21.12|21.15|21.1|21.32|21.16|21.46|22.39|21.96|22.03|22.25|22.97|22.95|22.28|22.34|22.58|22.44|22.3|22.62|22.18|21.98|22.05|22.16|21.66|21.74|21.97|21.23|21.73|||||||22.52|21.41|20.47|19.7|20.13|20.36|20.18|20.64|20.6|20.67|20.66|20.3|20.27|20.48|20.66|20.64|20.98|21.04|20.22|20.4|19.75|19|18.75|18.83|19.11|19.06|19.36|19.48||19.37|19.05|18.62|18.84|18.68|18.49|18.16|17.95|17.98|18.33|18.69
07851|100842|/equities/lubei-chemical|SHANGHAICOMP||7.93|7.95|7.82|8|8.09|8.15|8.31|8.26|7.79|8.01|8.24|8.66|8.43|8.43|8.28|8.52|8.48|8.84|9.05|8.23|8.08|7.84|7.68|7.77|7.66|7.59|7.39|7.65|7.07|6.94|6.97|6.92|6.94|7.03|7.05|7.21|7.46|7.81|8.09||||||7.42|6.82|6.51|6.49|6.29|6.09|6.13|6.11|6|||6.1|6.16|6.16|6.21|6.23|6.39|6.45|6.49|6.57|6.62|6.65|6.49|6.44|6.48|6.52|6.49|6.6|6.79|7.12|6.69|6.79|6.79|6.92|7.02|7.23|7.33|7.66|6.97|6.89|7.1|7.19|7.14|7.05|6.84|6.76|6.78|6.6|6.75|6.97|7.04|7.13|7.29|7.63|7.23|7.39|7.64|7.96|7.93|7.24|6.65|6.51|6.64|6.7|6.71|6.68|6.37|6.38|6.36|6.3|6.34|6.46|6.69|6.75|6.72|6.73|6.78|6.95|7.05|6.65||6.6|6.79|6.89|6.96|7.02|7.24|7.54|7.31|7.47|7.53|7.49|7.72|8.05|8.48|8.44|8.2|8.08|8.15|8.85|8.66|8.59|8.79|9.17|9.35|8.58||||8.44|7.67|6.97|6.34|5.78|5.84|6.25|5.96|5.55|5.49|5.72|5.98|6.18|6.07|6.15|6.43|6.02|||6.06|6|5.77|5.63|5.53|5.54|5.54|5.6|5.64|5.67|5.64|5.66|5.58|5.43|5.4|5.4|5.38|5.3|5.31|5.37|5.19|5.13|5.21|5.24|5.19|5.49|5.4|5.38|5.07|4.96|5.01|4.78|4.82|||||||4.48|4.28|4.49|4.93|5.46|5.54|5.89|5.87|6.11|6.14|5.97|5.75|5.71|6.16|6.31|6.38|6.5|6.53|6.58|6.64|6.57|6.53|6.52|6.59|6.7|6.73|6.76|6.73||6.8|6.43|6.27|6.36|6.33|6.39|6.37|6.4|6.34|6.42|6.41
07852|100895|/equities/lukang-pharm|SHANGHAICOMP||8.85|8.66|8.6|8.67|8.58|8.9|9.05|8.95|8.64|8.86|9.11|9.53|9.98|10.6|9.88|9.34|9.13|9.36|9.23|9.23|9.11|8.44|8.36|8.59|8.59|8.39|8.67|8.41|8.45|8.47|8.15|8|7.83|7.92|7.83|8.06|8.18|8.57|9.26||||||8.48|7.85|7.45|7.37|7.1|6.91|6.95|6.98|6.87|||6.98|7.12|7.02|7.09|7.1|7.17|7.18|7.17|7.23|7.38|7.39|7.28|7.17|7.35|6.99|7.07|7.26|7.22|7.37|7.52|7.77|7.65|7.69|7.89|8.03|8.21|8.6|8.69|9.6|8.76|7.96|7.36|7.25|7.17|6.77|6.79|6.74|6.91|7.26|7.12|7.11|7.12|7.09|7.12|7.19|7.14|7.11|7.09|6.93|7.01|7|7.03|7.19|7.19|7.17|7.06|7.1|7.14|7.02|7.14|7.3|7.64|7.63|7.59|7.63|7.7|7.84|7.84|7.54||7.56|7.68|7.85|7.83|7.8|7.97|8.05|8.14|8.29|8.64|8.9|8.87|8.99|9.22|9.42|9.42|9.74|9.94|10.38|10.67|9.98|9.3|8.65|8.49|7.85||||7.14|6.49|6.17|6.11|6.09|6.02|5.98|5.93|5.97|5.93|5.9|6.04|6.07|6.1|6.19|6.19|6.22|||6.28|6.28|6.3|6.17|6.19|6.25|6.23|6.43|6.52|6.54|6.52|6.54|6.48|6.41|6.46|6.38|6.39|6.21|6.15|6.21|6.22|6.3|6.34|6.23|6.18|6.4|6.27|6.27|6.12|6.08|6.14|6.11|6.01|||||||5.89|5.63|5.64|5.52|5.89|5.93|6.14|6.25|6.39|6.46|6.32|6.09|6.02|6.41|6.52|6.58|6.81|6.86|6.91|6.97|6.96|6.98|7.02|7.06|7.19|7.19|7.28|7.23||7.15|7.1|7.06|7.13|7.12|7.26|7.27|7.42|7.45|7.58|7.63
07853|100447|/equities/ns-aluminium|SHANGHAICOMP||4.03|3.97|3.97|3.95|3.99|4.14|4.16|4.23|4.18|4.22|4.26|4.29|4.31|4.37|4.39|4.65|4.54|4.49|4.32|4.2|4.22|4.1|4.15|4.28|4.24|4.21|4.24|4.27|4.26|4.21|4.19|4.23|4.2|4.39|4.47|4.28|4.31|4.35|4.81||||||4.44|4.13|4.03|3.96|3.87|3.79|3.74|3.68|3.53|||3.57|3.53|3.5|3.53|3.58|3.64|3.66|3.7|3.74|3.73|3.73|3.74|3.77|3.73|3.73|3.69|3.65|3.61|3.64|3.64|3.59|3.56|3.56|3.58|3.55|3.62|3.56|3.53|3.53|3.56|3.62|3.69|3.63|3.63|3.68|3.62|3.52|3.59|3.76|3.86|3.88|3.93|4.08|4.09|4.11|4.13|4.1|4.11|4.11|4.03|4|4.03|3.95|3.92|3.89|3.84|3.84|3.83|3.84|3.81|3.83|3.91|3.83|3.81|3.84|3.76|3.8|3.81|3.8||3.85|3.86|3.89|3.91|3.9|3.93|4|3.94|3.88|3.84|3.75|3.73|3.86|4.01|3.9|3.79|3.76|3.75|3.78|3.75|3.75|3.68|3.63|3.68|3.61||||3.69|3.46|3.45|3.43|3.35|3.42|3.66|3.68|3.63|3.61|3.61|3.65|3.63|3.66|3.59|3.59|3.68|||3.62|3.52|3.49|3.41|3.41|3.35|3.38|3.4|3.39|3.4|3.36|3.39|3.37|3.34|3.27|3.25|3.25|3.27|3.26|3.28|3.18|3.17|3.15|3.14|3.1|3.07|3.06|3.07|3.07|3.05|3.06|3|2.99|||||||2.94|2.95|2.89|2.84|2.93|2.92|2.93|2.98|3|2.98|2.95|2.89|2.81|2.86|2.89|2.88|2.95|2.96|2.98|2.99|2.98|3|3.02|2.97|3.02|3.02|3.03|2.99||2.95|2.92|2.85|2.84|2.83|2.84|2.78|2.8|2.78|2.82|2.86
07854|100686|/equities/pharm-glass|SHANGHAICOMP||24.73|24.48|24.53|24.7|24.79|25.28|25.38|25.43|25.33|25.87|25.93|26.11|26.08|26.45|26.03|26.33|25.81|25.75|25.62|25.34|25.34|25.45|25.72|26.56|27.79|27.94|28.05|28.07|28.13|27.58|27.72|27.35|27.74|28.06|27.68|28.22|29.1|29.49|32||||||29.39|27.41|26.5|26.02|25.5|25.53|25.28|25.28|24.74|||24.86|25.39|25.2|24.94|25.4|25.55|25.58|25.16|25.24|25.12|24.82|24.83|24.6|23.93|22.79|22.8|22.99|23.51|23.87|24.19|24.12|24.34|24.51|24.69|25.05|25.24|24.73|24.5|24.72|24.74|24.46|24.66|24.39|23.13|23.8|24.03|23.95|24.14|25.33|25.5|25.25|25.26|24.84|25.38|25.29|24.94|24.97|24.35|24.6|25|24.77|24.94|25.16|25.67|25.81|25.72|25.92|25.66|25.12|24.97|25.13|25.23|25.58|25.74|25.7|25.71|25.88|26.18|26.18||26.04|26.19|26.44|26.41|26.3|26.58|26.95|26.97|26.82|27.04|27.25|27.5|27.78|27.83|28.27|28.16|28.51|28.8|28.98|29|29.08|29.05|28.83|28.64|28.62||||29.36|29.08|29.35|29.08|28.73|29.36|32.26|31.99|32.17|31.99|32.33|31.84|31.76|31.44|30.8|30.81|30.82|||30.8|30.58|30.45|29.02|29.06|29.7|29.61|29.13|28.5|29.05|29.54|29.89|31|30|29.05|29.86|29.26|27.79|27.23|27.4|27.52|27.07|26.86|26.5|26.44|26.33|25.79|26.07|26.05|26.24|26.61|26.47|26.74|||||||27.98|27.25|25.36|23.8|24.05|24.15|24.69|25.2|25.27|25.59|25.3|25.18|25.06|26.07|26.24|26.41|26.72|26.94|27.64|27.28|27.27|26.51|25.9|25.87|26.22|26.42|26.2|26.2||25.85|25.78|25.19|25.41|25.38|25|25.2|25.42|25.34|25.47|25.74
07855|1056001|/equities/shandong-publishing-a|SHANGHAICOMP||10.75|10.94|10.77|10.55|10.47|10.72|10.73|10.75|10.74|10.89|10.97|11|10.9|10.88|10.9|10.96|10.88|10.82|10.8|10.76|10.79|11.3|11.56|11.71|11.82|11.44|11.4|11.52|11.9|11.59|11.7|12.04|11.98|12.01|12.08|12.22|12.44|12.76|14.2||||||13.18|12.25|11.97|12.42|11.91|12.01|11.94|12.21|12.6|||12.76|12.69|12.91|12.86|12.72|12.88|12.61|12.5|12.12|12.07|12.23|12.45|12.7|12.32|12.32|12.37|12.54|12.8|12.78|12.72|12.49|12.45|12.42|11.86|11.75|11.13|11.2|11.14|11.18|11.45|11.27|11.19|11.09|10.98|11|11.13|11.06|10.84|10.8|10.9|11.12|11.01|11.07|11.14|11.39|11.08|11.48|11.93|12|11.95|11.87|11.91|12.06|12.45|12.44|12.08|12.11|12.23|12.24|12.47|12.46|12.41|12.6|12.95|13.14|13.42|13.9|13.92|13.49||13.45|13.31|13.55|13.49|13.5|12.74|12.55|12.54|12.47|12.48|12.4|12.43|12.45|12.42|12.31|11.93|12.05|11.86|11.81|11.55|11.66|11.39|11.22|11.07|10.71||||10.43|10.21|10.27|10.34|10.45|10.67|10.95|11.01|11.04|11.02|11.19|11.01|10.86|10.89|10.67|10.82|10.88|||10.84|11.26|11.41|11.04|11.1|11.19|11.34|11.63|11.48|11.6|11.41|11.51|11.52|11.25|11.38|11.65|11.22|11.24|11.24|11.1|10.75|10.71|10.7|10.7|10.57|10.91|10.88|11.58|11.14|10.16|10.25|10.25|10.08|||||||10.08|9.55|9.52|9.2|9.64|9.63|9.96|9.85|9.82|10.07|9.17|8.61|8.47|9.13|9.18|9.07|9.24|9.28|9.32|9.43|9.47|9.41|9.58|9.6|9.77|9.76|9.79|9.62||9.5|9.25|9.4|9.66|9.64|10.16|10.25|10.43|10.43|10.68|10.83
07856|953914|/equities/shandong-shida-shenghua-chemical-gr|SHANGHAICOMP||43.58|42.08|42.04|45.06|46.44|42.22|38.79|36.65|36.22|37.37|35.88|37.8|37.87|38.9|37.99|36.85|36|36.48|35.5|34.02|34.21|34.25|33.33|35.39|35.86|35.88|33.75|33.95|33.16|33.33|33.09|32|31.91|32.68|32.77|34.54|35.93|39.72|39.75||||||36.14|33|30.27|29.44|28.18|26.79|26.99|27.29|26.87|||27.9|28.33|28.15|27.54|27.83|28.76|29.36|29.21|28.65|29.16|29.29|28.39|28|27.99|28.48|27.6|28.49|28.36|28.76|29.24|29.39|29.84|30.03|30.05|30.14|30.75|30.78|30.44|30.6|31.08|31.33|31.92|31.55|30.08|30.31|30.88|30.37|30.83|32.28|33.06|33.15|32.88|33.19|33.29|33.57|33.99|34.2|33.88|32.1|32.17|32.35|33.2|33.45|34.06|34.13|34.9|35.57|35.75|34.76|35.03|35.68|36.82|37.5|37.77|38.18|37.01|38.09|38|37.83||37.28|38.46|39.25|38.8|39.3|40.13|40.09|40.51|39.73|39.64|40.4|41.04|41.83|41.83|43.06|43.43|43.08|43.78|44.06|44.47|45.1|46.38|46.5|47.38|46.21||||44.38|44.79|42.28|41.4|41.43|43.19|43.4|42.98|41.94|43.59|41.99|44.83|46.33|48.04|50.5|45.97|42.28|||39.12|37.1|36.25|35.2|34.31|35.4|36.29|35.7|37.72|38.47|38.73|38.88|38.62|37.99|38.9|38.87|39.16|39|36.7|37.15|36.96|37|38.19|38.19|37.86|39.37|37.75|37.36|36.79|36.56|37.32|36.26|38|||||||37.87|34.5|32.3|32|34.4|34.95|37.35|37.95|40.72|42.7|42.88|44.21|41.67|43.74|47.77|45.3|48.06|46.48|43.45|44.35|43.58|42.5|42.28|43.29|44.61|44.32|44.82|45.96||46.2|45.8|43|43.33|43.45|43.44|42.65|42.95|43.08|44.46|45.61
07857|994534|/equities/shandong-swan-cotton-industrial-mac|SHANGHAICOMP||20.03|18.21|16.57|16.89|16.42|16.94|17.19|16.99|16.29|16.5|16.93|17.64|18.9|19.02|17.39|18.7|17.65|16.62|16|15.16|15.38|15.42|15.28|15.69|15.7|15.21|15|15.21|15.46|15.28|14.57|14.65|14.57|14.77|14.8|14.98|15.38|15.8|16.98||||||15.57|14.35|13.88|13.98|13.63|13.46|13.95|13.23|13|||13.24|13.45|13.61|13.5|14|13.42|13.4|13.44|13.48|13.55|13.6|13.35|13.35|13.47|13.45|13.02|13.41|13.49|13.65|13.76|13.97|13.99|14.07|14|14.06|14.4|14.29|14.42|14.43|14.4|14.49|14.48|14.4|14.25|14.6|14.5|13.64|13.91|14.54|14.42|15.05|15.31|14.68|14.35|14.46|14.33|14.22|14.03|13.89|14.21|14.23|14.38|14.82|14.97|14.96|14.32|13.77|13.69|13.7|14.09|13.94|14.18|14.48|14.39|14.69|14.44|14.75|14.19|14.08||14.4|14.8|15.59|16|15.11|15.21|15.38|15.16|15.29|15.24|15.64|16.29|15.83|15.93|16.15|16.21|16.32|16.25|16.39|16.29|16.9|17.2|16.76|16.45|16.4||||16.26|16.13|15.87|15.98|15.49|15.59|15.34|15.51|15.71|15.65|15.6|16.65|17.49|17.2|18.39|17.56|18.17|||17.88|18.08|17.97|18.25|17.65|17.69|18.65|18.94|18.36|18.45|18.16|18.41|17.98|17.95|18.48|17.86|17.43|17.3|17.6|18.48|17.69|17.99|18.5|17.98|17.29|18.5|17.59|17.84|17.2|17.17|16.05|15.38|15.5|||||||15.3|15.46|15.05|16.4|16.85|16.91|17.35|18.14|18.9|19.18|18.86|18.48|18.04|19.42|19.91|19.99|21.05|21.76|21.4|21.74|22.25|23.8|22.17|21.93|23.38|22.79|21.07|20.9||20.47|20.52|20.47|20.92|21.58|22.36|22.66|23.65|22.6|22.74|22.76
07858|100884|/equities/xinchao-indust|SHANGHAICOMP||2.19|2.17|2.15|2.17|2.22|2.3|2.28|2.29|2.26|2.25|2.32|2.34|2.28|2.33|2.34|2.4|2.39|2.34|2.25|2.14|2.09|2.11|2.14|2.11|2.11|2.07|2.09|2.04|1.95|1.87|1.88|1.88|1.86|1.87|1.86|1.88|1.85|1.93|2.05||||||1.95|1.87|1.85|1.87|1.83|1.81|1.78|1.78|1.8|||1.82|1.8|1.8|1.81|1.83|1.89|1.87|2.02|1.92|2.02|||2.13|2.03|1.93||1.86|1.85|1.84|1.88|1.86|1.82|1.81|1.82|1.76|1.77|1.77|1.76|1.76|1.78|1.79|1.81|1.8|1.8|1.81|1.82|1.8|1.8|1.84|1.83|1.92|1.93|1.91|1.92|1.84|1.85|1.84|1.8|1.83|1.86|1.86|1.79|1.79|1.78|1.82|1.85|1.83|1.84|1.86|1.85|1.81|1.85|1.79|1.7|1.62|1.57|1.62|1.58|1.58||1.72|1.78|1.82|1.86|1.89|1.91|1.93|1.94|1.88|1.88|1.88|1.88|1.94|2.02|2.01|2.02|1.92|1.83|1.76|1.74|1.85|1.76|1.85|1.95|2.05||||2.16||2.34|2.37|2.28|2.35|2.49|2.68|2.72|2.76|2.77|2.8|2.86|2.85|2.75|2.81|2.88|||2.77|2.68|2.65|2.64|2.54|2.59|2.63|2.66|2.63|2.65|2.65|2.67|2.65|2.67|2.67|2.66|2.68|2.69|2.72|2.74|2.71|2.7|2.76|2.7|2.72|2.76|2.73|2.75|2.78|2.78|2.82|2.78|2.8|||||||2.84|2.73|2.66|2.73|2.82|2.85|2.87|2.92|2.99|2.98|2.99|2.79|2.78|2.89|2.91|2.9|2.97|2.99|3.03|3.11|3.02|3.04|3.07|3.05|3.11|3.08|3.09|3.1||3.2|3.1|3.08|3.03|3.03|2.98|2.96|2.91|2.92|2.97|2.94
07859|101034|/equities/yulong-steelpi|SHANGHAICOMP||13.02|12.45|12.35|12.64|13.07|13.25|13.15|13.07|12.52|12.6|13.07|12.84|12.37|12.32|12.18|12.54|12.28|12.65|12.58|12.35|12.53|12.75|13.59|13.87|13.49|13.56|13.64|14.4|14.22|14.78|14.82|13.74|13.47|13.15|13.43|13.66|13.36|13.9|15.5||||||14.24|13.28|12.95|13.42|13.08|13.24|12.5|12.18|12.7|||12.7|12.2|12.36|12.15|12.23|12.39|11.99|11.77|11.83|12.23|12.77|12.15|12.17|12.1|12.75|12.53|12.94|13.22|13.4|13.63|13.5|13.69|14.44|14.83|14.25|14.55|14.3|14.35|14.78|15.76|15.97|15.36|14.63|13.95|14.28|14.07|14.18|14.89|14.64|14.64|14.62|15.86|17.18|16.05|14.85|14.94|14.8|14.28|14.07|14.5|14.25|13.56|13.01|13.03|12.94|12.66|12.56|12.83|13.13|13.38|14.14|13.53|13.6|13.55|13.4|13.31|13.24|13.59|13.77||14.96|14.06|13.1|12.5|11.7|12.09|12.45|12.76|12.28|11.53|11.25|11.66|12.43|12.16|12.19|11.09|11.51|11.48|11.1|11.31|11.62|11.35|11.35|11.52|11.02||||10.97|11.25|11.47|11|11.06|10.73|11.64|12.11|11.22|11.39|12.02|12.34|13.07|12.57|12.79|13|13.13|||12.32|11.42|11.6|11.08|10.21|10.15|10.21|10.45|10.2|10.5|10.14|10.24|10.32|10.36|10.48|10.17|10.55|10.88|10.7|10.97|10.3|10.26|9.55|9.33|9.09|9.37|9.16|9.04|8.98|8.88|8.86|8.74|8.6|||||||8.5|7.84|7.63|7.76|8.33|8.39|8.79|9.05|9.41|9.4|9.39|9.24|9.13|9.94|10.04|10|10.21|10.47|10.6|10.75|10.67|10.51|10.59|10.9|11.04|11.15|11.25|11.35||10.73|10.77|10.62|10.88|10.77|10.62|10.33|10.42|10.53|10.65|10.7
07860|100941|/equities/sgsb-group|SHANGHAICOMP||16.7||16.01|17.19|16.01|15.13|14.39|13.47|13.56|13.35|13.84|14.79|14.98|14.88|15.5|14.49|14.2|15.94|14.78|15.72|19.28|18.38|16.71|15.19|13.81|12.55|11.41|10.37|10.23|9.3|8.59|8.59|8.25|8.26|8.1|8|8.17|8.87|9.39||||||8.62|8|7.65|7.68|7.54|7.05|7.17|7.25|7.2|||7.34|7.77|7.42|7.54|7.52|7.62|7.39|7.35|7.33|7.47|7.56|7.48|7.18|7.72|8.08|8.5|8.79|8.76|8.49|9|8.85|8.1|8.06|8.1|8.3|8.1|7.91|8.42|9.73|9.25|9.1|8.32|7.56|6.96|7.16|6.72|6.7|6.68|6.75|6.69|6.79|7.09|7.65|7.05|7.32|6.93|6.82|6.82|6.78|6.62|6.68|7.03|7.25|7.37|7.48|7.63|7.64|7.7|7.86|8.36|9.15|9.03|9.5|9.1|9.15|8.71|9.04|8.46|7.83||7.3|7.68|8.1|8.15|8.36|8.29|8.85|9.29|8.97|8.72|9.96|9.89|8.99|8.2|8.06|8.56|9.08|8.25|7.99|7.5|7.79|7.08|6.44|6.24|5.74||||5.87|5.88|6.01|5.8|5.85|5.63|5.75|5.88|5.88|5.48|5.59|5.93|6.42|6.48|6.88|6.35|6.09|||6.16|6.9|6.31|6.58|6.24|6.06|6.14|6.32|6.5|6.53|5.97|6.12|5.6|5.19|5.37|6.02|5.47|4.97|4.55|4.61|4.49|4.51|4.61|4.62|4.59|4.84|4.73|4.7|4.51|4.36|4.37|4.17|4.22|||||||3.97|3.87|3.97|4.35|4.89|4.91|5.24|6.07|5.8|5.82|5.51|5.19|4.94|5.22|5.31|5.46|5.58|5.61|5.62|5.74|5.74|5.74|5.76|5.72|5.85|5.82|5.84|5.86||5.72|5.7|5.62|5.68|5.69|5.84|5.84|5.92|5.86|5.95|6.04
07861|101184|/equities/sgsb-group-b|SHANGHAICOMP||0.428||0.415|0.424|0.423|0.427|0.413|0.401|0.395|0.393|0.39|0.405|0.409|0.415|0.435|0.411|0.399|0.418|0.393|0.383|0.409|0.438|0.457|0.466|0.44|0.419|0.41|0.385|0.371|0.366|0.346|0.341|0.338|0.338|0.335|0.342|0.344|0.354|0.37||||||0.341|0.315|0.301|0.302|0.299|0.288|0.292|0.292|0.287|||0.288|0.292|0.287|0.29|0.289|0.294|0.289|0.287|0.287|0.292|0.294|0.29|0.286|0.293|0.298|0.3|0.3|0.301|0.3|0.306|0.302|0.294|0.292|0.294|0.293|0.3|0.285|0.287|0.305|0.308|0.311|0.31|0.299|0.276|0.283|0.277|0.274|0.269|0.271|0.27|0.271|0.275|0.279|0.272|0.277|0.271|0.271|0.266|0.267|0.261|0.265|0.27|0.271|0.276|0.275|0.272|0.274|0.276|0.269|0.284|0.293|0.297|0.305|0.299|0.302|0.292|0.295|0.295|0.285||0.265|0.282|0.295|0.306|0.324|0.324|0.331|0.337|0.334|0.33|0.339|0.36|0.356|0.332|0.329|0.336|0.36|0.352|0.335|0.336|0.343|0.337|0.324|0.329|0.31||||0.318|0.318|0.317|0.313|0.314|0.309|0.31|0.313|0.316|0.311|0.313|0.329|0.336|0.336|0.342|0.336|0.337|||0.331|0.355|0.337|0.339|0.34|0.328|0.328|0.338|0.338|0.352|0.337|0.344|0.337|0.309|0.308|0.345|0.336|0.315|0.29|0.292|0.292|0.293|0.296|0.296|0.297|0.299|0.299|0.298|0.297|0.298|0.299|0.295|0.293|||||||0.289|0.284|0.282|0.277|0.283|0.283|0.281|0.294|0.298|0.302|0.296|0.283|0.273|0.268|0.27|0.268|0.273|0.277|0.277|0.275|0.274|0.274|0.27|0.276|0.276|0.279|0.279|0.279||0.278|0.274|0.269|0.267|0.27|0.272|0.274|0.277|0.278|0.282|0.288
07862|100812|/equities/yatong|SHANGHAICOMP||9.57|9.09|8.55|8.69|8.74|9.11|8.53|8.53|8.13|8.66|8.91|9.15|8.65|9.04|9.35|8.7|7.91|7.19|6.57|6.44|6.68|6.73|6.55|6.65|6.57|6.25|6.05|6.06|5.99|5.96|5.9|6.09|6.05|6|5.97|5.94|5.99|6.32|7.05||||||6.55|6.07|5.87|5.73|5.48|5.38|5.44|5.54|5.33|||5.28|5.28|5.16|5.34|5.17|5.26|5.17|5.16|5.18|5.21|5.31|5.11|5.11|5.09|5.12|5.13|5.26|5.24|5.31|5.3|5.45|5.45|5.48|5.53|5.56|5.68|5.73|5.79|6.1|6.38|7.41|7.66|6.96|6.33|5.85|5.54|5.48|5.39|5.52|5.62|5.88|5.99|6|5.75|5.89|6.11|5.68|5.94|5.51|5.24|5.31|5.59|5.8|5.71|5.81|5.68|5.21|4.76|4.75|4.93|5.07|4.95|5.04|5.02|5.13|5.18|5.08|5.19|4.79||4.84|4.83|4.97|5.11|5.27|5.2|5.14|5.22|5.42|5.3|5.48|5.61|5.95|5.48|5.65|5.85|5.51|5.37|5.26|5.33|5.44|5.31|5.38|5.68|5.34||||5.2|5.23|4.97|4.98|4.78|4.68|4.7|4.78|4.79|4.74|4.75|5.12|5.36|5.3|5.42|5.44|5.6|||5.71|5.7|5.86|5.44|5.49|5.71|5.8|5.91|5.65|5.59|5.49|5.5|5.45|5.41|5.48|5.53|5.73|5.37|5.33|5.68|5.62|6.04|5.97|6|5.51|6.04|6.24|6.12|5.89|5.5|5.25|4.88|4.95|||||||4.75|5.16|5.41|6.2|7|6.36|6.24|6.55|6.72|6.76|6.48|6.02|5.6|5.88|5.97|6.07|6.2|6.28|6.32|6.38|6.29|6.28|6.28|6.32|6.41|6.36|6.44|6.34||6.4|6.23|6.07|6.19|6.66|7.44|8.3|8.29|7.54|6.97|7.11
07863|1057306|/equities/shanghai-ace-a|SHANGHAICOMP||13.99|14.11|13.85|13.98|13.63|13.95|13.69|13.47|13.16|13.33|13.64|13.93|14.8|13.79|13.36|13.42|13.38|12.97|13.01|13|13.31|13.57|13.48|13.99|13.6|12.98|12.49|12.59|12.7|12.21|12.17|12.02|11.91|11.95|11.97|12.16|12.24|13.06|14.28||||||12.99|11.96|11.52|11.53|11.24|11.09|10.9|10.89|10.7|||10.77|10.8|10.87|11.19|10.9|10.92|10.94|10.85|10.89|10.93|11|10.5|10.61|10.43|10.4|10.26|10.49|10.42|10.56|10.72|10.82|10.86|10.98|10.92|10.9|11.1|10.99|11.08|11.08|11.28|11.41|11.5|11.42|11.16|11.15|11.11|10.98|11.08|11.35|11.19|11|11.22|11.49|11.4|12.09|11.24|11.12|10.74|10.75|10.87|10.89|11.15|11.33|11.29|11.2|11.28|11.19|11.09|10.86|11.13|11.22|11.52|11.79|11.63|11.65|11.59|11.69|11.65|11.86||11.82|11.87|12.15|12.24|12.53|12.57|12.74|12.69|12.94|13.3|13.09|13.26|13.52|13.85|13.8|13.79|13.98|13.79|13.73|14|14.08|14.29|13.58|13.54|13.52||||13.75|13.25|13.28|12.99|12.43|12.36|12.38|12.53|12.73|12.77|12.74|14.07|14.16|14.3|14.82|14.61|14.59|||14.18|13.7|13.56|13.44|13.69|13.3|13.33|13.9|14.26|14.49|14.55|14.78|14.05|13.88|13.8|13.98|13.99|14.25|14.03|14.03|13.9|13.88|14.21|14.53|14.47|15.72|14.4|14.27|13.77|13.57|13.66|13.61|13.28|||||||13.44|12.66|12.04|13.17|13.88|14.09|15.25|17.25|18.97|19.02|18.13|16.55|15.85|15.74|15.98|15.49|16.05|16.16|16.4|17.08|17.48|16.56|16.7|16.82|16.87|17.51|16.69|16.1||16.06|16.3|16.36|16.07|15.48|16.24|16.5|17|16.21|16.47|15.42
07864|1073388|/equities/shanghai-aiyingshi-a|SHANGHAICOMP||18.12|17.31|16.61|17.71|16.13|17|16.59|16.65|15.7|16.02|16.54|17.25|17.5|17.95|17.66|19.11|19.53|18.98|17.62|17.84|19.91|18.95|19.06|20.7|18.82|17.2|17.46|16.71|15.62|14.29|14.39|14.12|13.7|13.87|14.33|14.95|14.94|16.5|16.95||||||15.52|14.62|13.76|14.02|13.4|12.33|12.72|11.56|10.59|||10.65|10.85|10.75|10.81|10.82|10.85|10.83|10.7|10.75|10.8|10.78|10.6|10.44|10.27|10.35|10.08|10.09|10.29|10.61|10.66|10.78|10.82|10.86|10.87|10.93|11.16|11.1|10.99|10.97|10.98|11.09|11.22|11.1|10.84|10.74|10.69|10.59|10.75|10.98|10.99|11.11|11.15|11.2|11.23|11.48|11.58|11.43|11.17|11.23|11.52|11.53|11.82|12.27|11.82|11.46|11.5|11.46|11.39|11.16|11.2|11.4|11.62|11.7|11.65|11.85|11.9|12.01|11.98|11.78||11.7|11.84|12.15|12.38|12.79|12.8|12.81|12.82|12.87|12.97|13.02|13.22|13.48|13.55|13.92|13.72|13.68|13.7|13.78|13.55|13.68|13.67|13.4|13.33|13.46||||13.44|13.47|13.5|13.42|13.01|12.86|12.62|12.7|13.01|12.78|12.63|13.49|13.53|13.44|14.16|13.86|15.49|||14.5|13.22|13.18|12.66|12.65|12.74|12.78|13.08|13.32|13.35|13.56|13.37|12.96|12.75|12.87|12.87|12.83|12.6|12.64|13.13|13.6|13.53|13.64|12.4|12.17|13.17|12.8|12.77|12.3|11.73|11.75|11.21|11.16|||||||10.84|10.39|10.73|12|13|13.05|13.92|14.77|15.64|15.74|15.71|14.7|14.7|15.87|16.24|16.19|16.79|17.07|18.01|17.08|17.3|17.85|16.8|16.88|16.87|16.86|16.9|16.77||16.45|16.89|16.25|16.29|16.47|16.93|16.73|16.8|16.72|16.92|16.89
07865|100774|/equities/aj-corp|SHANGHAICOMP||5.82|5.68|5.59|5.59|5.52|5.8|5.89|5.88|5.82|6.04|5.96|6.05|6.11|6.34|6.29|6.61|6.57|6.39|6.44|6.25|6.02|6.11|5.67|5.97|5.84|5.69|5.58|5.6|5.51|5.58|5.7|5.53|5.55|5.69|5.66|5.63|6|6.41|6.82||||||6.2|5.97|5.43|4.94|4.49|4.11|4.13|4.14|4.07|||4.04|3.97|3.94|3.98|4.01|4.01|3.93|3.93|3.94|3.99|4.04|3.91|3.92|3.9|3.91|3.92|3.95|3.94|4|4.01|4.06|4.07|4.05|4.02|4|4.07|4.04|4.05|4.09|4.14|4.15|4.17|4.23|3.97|3.94|3.93|3.84|3.81|3.91|3.92|3.85|3.83|3.84|3.84|3.89|3.89|3.84|3.79|3.78|3.87|3.87|3.94|3.95|3.91|3.85|3.87|3.86|3.85|3.74|3.82|3.89|3.97|4.01|3.93|3.95|4.02|3.98|4.04|4.06||4.05|4.12|4.18|4.24|4.28|4.3|4.32|4.35|4.37|4.42|4.42|4.55|4.56|4.57|4.63|4.58|4.56|4.52|4.54|4.5|4.52|4.54|4.54|4.56|4.6||||4.55|4.53|4.42|4.22|4.17|4.2|4.24|4.28|4.34|4.27|4.29|4.35|4.4|4.43|4.45|4.47|4.49|||4.53|4.51|4.49|4.41|4.42|4.45|4.48|4.54|4.61|4.66|4.61|4.66|4.69|4.61|4.62|4.61|4.62|4.62|4.56|4.64|4.59|4.61|4.69|4.79|4.73|4.86|4.72|4.7|4.69|4.66|4.74|4.64|4.6|||||||4.67|4.47|4.36|4.35|4.64|4.78|4.95|5.18|5.42|5.49|5.58|5.28|4.83|4.91|4.95|5.08|5.17|5.12|5.12|5.15|5.14|5.13|5.12|5.19|5.28|5.21|5.22|5.15||5.14|5.08|5|4.99|5.04|5.11|5.2|5.36|5.39|5.48|5.5
07866|996093|/equities/shanghai-athub-co-ltd|SHANGHAICOMP||17.2|16.97|16.52|16.65|16.64|17.68|17.15|17.18|16.44|17.1|17.71|18.2|18.49|18.15|18.2|17.52|16.92|16.94|16.9|16.28|16.55|16.71|16.45|16.73|16.66|16.52|16.25|16.48|16.3|16.55|16.35|16.02|15.72|15.97|15.77|16.34|17.28|17.23|17.69||||||16.08|14.73|13.97|13.88|13.58|13.6|13.64|13.43|13.22|||13.32|13.41|13.25|13.29|13|13.1|13.08|12.92|12.88|12.93|12.99|12.66|12.6|12.38|12.19|12.18|12.35|12.37|12.59|12.66|12.53|12.6|12.4|12.45|12.53|12.84|12.74|12.87|12.86|13.06|13.3|13.34|13.15|12.74|12.61|12.47|12.46|12.6|12.73|12.8|12.73|12.46|12.78|12.63|12.64|12.85|12.91|12.71|12.54|12.61|12.68|12.81|12.97|13.07|12.78|13.02|13.26|13.07|12.37|12.76|12.98|13.3692|13.6923|13.6|13.4077|13.4231|13.3923|13.3385|13.0385||12.9|13.2231|13.2692|13.3462|13.5|13.5539|13.4154|13.4538|13.6615|13.5615|13.7923|14.0231|14.0385|14.1|14.2308|14.0846|14.0308|13.9923|14.0154|13.9|14.2538|14.2308|14.4308|14.6077|14.7692||||14.6077|14.5077|14.2231|13.8|13.7538|13.4538|13.4231|13.9231|14.1308|14.1846|13.9538|13.7308|13.7615|13.5846|13.6923|13.7231|14|||14.5385|15.0846|15.1462|15.2077|15.4692|15.5385|16.6769|17.6846|16.3462|15.4769|15.2846|15.2846|14.8462|14.6846|14.9615|15.3077|15.3846|14.8154|14.9923|14.9154|14.8154|14.9615|15.6308|15.2|14.0539|14.6692|14.5539|14.0308|14.0615|13.7615|13.3|13.0462|13.2692|||||||12.7538|12.2692|11.6154|11.5231|12.3615|12.4|12.8462|13.3385|13.8692|14.0308|13.6846|13|12.5769|13.1692|13.3539|13.3308|13.7|13.6846|13.8923|14.1769|14.2923|14.0077|14.1385|14.4154|15.2154|15.0154|15.1|15.3308||15.3077|15.0923|15.0615|14.8077|15.0692|15.3923|15.5385|15.8462|15.9077|16.1769|16.2154
07867|100927|/equities/friendship|SHANGHAICOMP/EMCONSGROWTH||10.86|10.99|10.01|10|9.87|10.02|10.04|10.11|10.12|10.26|10.04|10.36|10.67|10.55|10.53|10.83|10.76|10.47|10.57|10.45|10.25|10.05|9.49|9.55|9.57|8.91|8.72|8.71|8.62|8.64|8.72|8.69|8.71|8.88|9.12|9.44|9.81|9.95|10.54||||||9.58|8.76|8.49|8.18|7.91|7.74|7.75|7.72|7.36|||7.42|7.49|7.52|7.65|7.68|7.82|7.49|7.35|7.26|7.47|7.66|7.34|7.99|7.67|7.64|7.52|7.63|7.69|7.77|7.81|7.98|7.95|7.9|7.95|8.06|8.2|8.26|8.11|8.12|8.01|7.99|8.05|8.05|7.76|7.64|7.62|7.57|7.5|7.63|7.61|7.84|7.98|7.92|7.56|7.67|7.74|7.58|7.46|7.45|7.48|7.52|7.83|8.23|7.52|7.46|7.53|7.63|7.64|7.6|7.72|7.83|7.95|8.06|8.08|8.08|8.01|8.1|8.17|8.26||8.2|8.24|8.35|8.36|8.45|8.52|8.58|8.64|8.72|8.9|9.03|9.18|9.26|9.21|9.31|9.19|9.28|9.04|9.08|9.02|9.05|9.06|9.06|9.1|9.09||||9.02|8.93|8.45|8.3|8.25|8.36|8.55|8.68|8.84|8.7|8.78|8.89|9.2|9.26|9.2|9.18|9.09|||9.11|8.99|8.97|8.79|8.91|9|9.14|9.17|9.33|9.43|9.4|9.43|9.6|9.3|9.15|9.08|9.09|8.92|8.85|8.98|9|9.1|9.25|9.3|9.21|9.39|9.32|9.32|9.27|9.15|9.32|9.19|9.58|||||||9.91|9.35|8.8|8.33|8.94|8.78|9.05|9.27|9.51|9.56|9.4|9.08|8.53|8.95|9.09|9.08|9.47|9.48|9.53|9.48|9.44|9.43|9.35|9.35|9.45|9.47|9.5|9.52||9.52|9.41|9.24|9.31|9.35|9.46|9.48|9.57|9.7|9.79|9.93
07868|101183|/equities/friendship-b|SHANGHAICOMP||0.719|0.727|0.684|0.67|0.673|0.68|0.683|0.683|0.678|0.685|0.669|0.681|0.7|0.695|0.7|0.734|0.71|0.693|0.718|0.662|0.615|0.574|0.533|0.542|0.544|0.52|0.519|0.523|0.52|0.521|0.513|0.507|0.502|0.51|0.514|0.528|0.539|0.549|0.571||||||0.52|0.475|0.457|0.448|0.436|0.425|0.427|0.426|0.42|||0.419|0.418|0.418|0.418|0.421|0.424|0.42|0.42|0.422|0.431|0.434|0.423|0.43|0.42|0.423|0.425|0.424|0.427|0.436|0.438|0.435|0.435|0.432|0.435|0.439|0.443|0.444|0.442|0.444|0.447|0.447|0.444|0.44|0.43|0.426|0.422|0.42|0.418|0.431|0.416|0.431|0.434|0.437|0.426|0.421|0.425|0.421|0.412|0.409|0.406|0.408|0.418|0.429|0.402|0.398|0.397|0.397|0.397|0.389|0.392|0.397|0.406|0.409|0.412|0.41|0.416|0.417|0.416|0.405||0.4|0.406|0.418|0.433|0.451|0.457|0.461|0.461|0.459|0.466|0.467|0.469|0.47|0.473|0.479|0.473|0.47|0.469|0.468|0.472|0.477|0.474|0.478|0.48|0.483||||0.476|0.48|0.464|0.457|0.465|0.47|0.468|0.473|0.478|0.472|0.474|0.477|0.484|0.486|0.487|0.491|0.49|||0.492|0.492|0.492|0.488|0.489|0.49|0.488|0.5|0.507|0.509|0.51|0.512|0.512|0.507|0.509|0.511|0.514|0.51|0.512|0.512|0.514|0.517|0.52|0.522|0.523|0.521|0.52|0.517|0.518|0.517|0.516|0.508|0.514|||||||0.52|0.511|0.505|0.487|0.5|0.493|0.49|0.488|0.51|0.515|0.513|0.507|0.479|0.49|0.501|0.503|0.509|0.512|0.511|0.503|0.502|0.501|0.5|0.497|0.501|0.501|0.503|0.503||0.5|0.498|0.494|0.499|0.499|0.505|0.511|0.512|0.511|0.514|0.52
07869|1010848|/equities/shanghai-baolong-automotive-corp|SHANGHAICOMP||40.18|38.78|38.6|39.3|41.17|42.69|43.2|43.47|43.1|41.6|42.12|43.17|43.66|45.65|43.93|42.1|40.75|42.18|40.16|39.49|39.44|39.33|39.8|40.91|40.64|41.31|41.2|39.75|38.5|37.8|37.95|36.6|36.15|38.25|38.5|40.33|40.56|41.28|43.2||||||39.33|35.8|34.27|32.76|32.25|32.5|32.89|32.6|31.97|||31.98|32.55|32.34|31.51|32.1|33.5|32.28|31.85|30.74|30.55|30.48|28.2|27.95|28.32|28.71|29.49|27.66|27.87|28.2|28.6|28.73|29|28.76|28.83|28.91|29.79|29.86|30.45|31|31.36|31.79|32.48|32.39|30.86|30.8|31.68|29.9|31.31|32.7|32.95|33.68|33.07|34.37|35.08|36.28|36.91|36.16|34.33|31.68|31.15|32.15|32.66|31.77|31.79|31.77|32.48|33|32.95|33.1|34.26|34.47|35.5|36.58|36.88|36.14|36|36.88|37.38|37.28||37.15|38.11|38.68|38.68|39.68|40.23|39.98|40.49|40.45|40.3|41.17|41.38|41.88|41.88|42.83|42.68|40.86|40.69|40.96|41.99|43.86|44.06|44|44.49|45.08||||43.18|42.88|43.8|43.3|43.37|42.27|43.06|44.7|45.96|43.85|43.49|44.95|44.98|44.74|45.78|45.99|45.88|||46.21|46.95|47.71|48|47.76|48.17|48.55|49.2|51.23|52.18|52.02|53.76|53.18|52.13|52.45|52.38|50.7|48.86|48.1|50.5|50.88|49.34|48.69|48.94|48.7|50.49|48.75|48.18|46.4|44.87|44.77|43.08|46.69|||||||45.77|43.99|42.4|40.18|42.22|43.46|43.84|44.68|47.61|49.99|50.58|50.16|49.45|50.89|51.59|51.78|53.46|53.94|53.84|54.26|53.18|52.39|53.88|52.6|53.61|54.02|55.42|56.61||56.88|55.98|55.65|55.15|55|54.96|55.14|56.29|56.74|57.75|58.38
07870|100943|/equities/baosight|SHANGHAICOMP||28.28|28.16|27.96|27.98|28.9|29.39|28.18|28.25|28.13|28.77|29.62|30.05|30.16|30.89|30.53|30.32|28.55|28.11|27.66|27.3|27.54|27.09|28.37|29.37|29.1|29.13|29.36|29.47|29.3|29.77|28.98|28.67|28.21|30.14|30.2|31.75|32.5|33.8|36.29||||||33.13|30.44|28.48|29.66|28.87|29.44|29.18|29.49|29.57|||29.85|30.1|29.82|29.57|29.26|29.7|30.26|30.22|29.87|29.25|29.52|29.41|29.37|29.16|29.77|29.85|30.21|30.09|30.04|30.49|30.68|30.77|30.54|30.72|30.75|31.11|30.76|31.11|30.94|31.01|30.87|32.12|32.2|31.96|32.12|32.02|31.6|31.78|31.93|32.45|32.07|31.18|31.12|30.72|30.61|31.26|31.31|30.15|30.35|30.98|31.17|30.99|31.13|32.29|32.13|32.87|33.22|32.97|33.2|33.49|33.29|33.58|34.08|34.11|34.2|34.08|34.05|34.3|34.9667||34.6833|34.825|34.8583|33.8833|33.3333|33.5583|33.0583|32.8667|33.3583|33.4167|33.5333|34.2917|34.1583|34.35|33.9|33.1333|32.85|33.2917|33.875|33.4917|33.5583|33.475|33.75|35.0833|35.3833||||34.8|34.1667|33.4167|33.3417|33.75|31.125|31.3583|31.8417|32.0333|31.9167|32.075|32.0417|31.875|32.55|32.925|32.2917|31.1083|||30.4417|30.8333|31.8333|31.925|32.25|32.125|32.825|32.9833|33.7167|34.8417|34.8167|34.5833|35.7|36.9167|37.2917|36.9|36.7667|36.7167|37.4833|38.7917|38.7917|39.2333|39.5833|39.6|39|38.9167|37.9667|36.975|36.5333|36.5833|35.7667|36.125|36.4583|||||||36.4583|36.5667|35.9917|33.9417|34.625|34.5917|35.35|36.25|37.4917|37.5833|37.3333|36.25|36|36.5917|36.65|36.5|37.3083|36.925|37.2|37.6667|37.7833|37.925|38.525|38.875|39.3|39.325|39.975|40.625||41.1083|41|40.1667|39.4|39.55|39.375|39.55|39.9167|39.7333|40.075|39.9333
07871|101185|/equities/baosight-b|SHANGHAICOMP||1.677|1.674|1.668|1.672|1.677|1.667|1.67|1.668|1.639|1.659|1.668|1.678|1.676|1.719|1.7|1.696|1.637|1.614|1.59|1.556|1.561|1.537|1.57|1.616|1.619|1.627|1.661|1.674|1.681|1.702|1.655|1.606|1.595|1.624|1.629|1.687|1.723|1.73|1.887||||||1.719|1.59|1.515|1.54|1.48|1.475|1.431|1.377|1.336|||1.356|1.367|1.391|1.397|1.427|1.479|1.497|1.489|1.489|1.501|1.522|1.487|1.497|1.487|1.559|1.57|1.58|1.594|1.598|1.606|1.61|1.606|1.585|1.579|1.582|1.599|1.596|1.602|1.602|1.609|1.626|1.639|1.636|1.62|1.632|1.627|1.633|1.634|1.642|1.642|1.646|1.623|1.646|1.651|1.657|1.669|1.662|1.65|1.642|1.627|1.639|1.646|1.637|1.655|1.652|1.638|1.63|1.625|1.595|1.615|1.666|1.683|1.699|1.686|1.695|1.694|1.703|1.709|1.7867||1.7875|1.8075|1.825|1.8025|1.8033|1.8117|1.755|1.7367|1.7425|1.7425|1.74|1.7733|1.775|1.78|1.7717|1.7667|1.7725|1.7592|1.7767|1.7608|1.7692|1.7542|1.7858|1.8067|1.8283||||1.8125|1.8067|1.7725|1.7225|1.7225|1.6683|1.6808|1.6917|1.7042|1.7125|1.7183|1.74|1.7333|1.7483|1.75|1.7308|1.7317|||1.7483|1.7575|1.7542|1.7042|1.715|1.74|1.7575|1.7492|1.7667|1.8317|1.8725|1.8825|1.9067|1.9117|1.9192|1.9225|1.8842|1.875|1.88|1.895|1.9008|1.9208|1.9325|1.9167|1.875|1.8683|1.8292|1.7833|1.7833|1.7833|1.7492|1.7325|1.7392|||||||1.7158|1.7025|1.6917|1.6567|1.6733|1.6825|1.6767|1.6833|1.71|1.7158|1.7233|1.6733|1.6408|1.6058|1.6167|1.61|1.6317|1.64|1.6067|1.6292|1.6317|1.6325|1.6467|1.6758|1.7092|1.6992|1.7367|1.7683||1.7667|1.7225|1.6742|1.6183|1.6225|1.6208|1.6208|1.5917|1.5975|1.5908|1.605
07872|954956|/equities/shanghai-baosteel-packaging-co-ltd|SHANGHAICOMP||5.48|5.37|5.34|5.38|5.39|5.53|5.55|5.6|5.47|5.59|5.59|5.69|5.75|5.73|5.38|5.48|5.38|5.41|5.23|5.13|5.2|5.2|5.21|5.32|5.34|5.22|5.16|5.24|5.18|5.25|5.25|5.45|5.12|5.2|5.21|5.3|5.36|5.4|6||||||5.51|5.11|5.05|4.76|4.64|4.66|4.39|4.39|4.36|||4.54|4.39|4.28|4.3|4.31|4.39|4.41|4.5|4.61|4.62|4.83|4.52|4.47|4.49|4.5|4.46|4.51|4.59|4.64|4.66|4.7|4.65|4.69|4.7|4.69|4.74|4.73|4.71|4.73|4.72|4.79|4.9|4.82|4.38|4.4|4.39|4.37|4.43|4.55|4.53|4.44|4.44|4.51|4.57|4.62|4.65|4.66|4.54|4.56|4.64|4.63|4.67|4.71|4.75|4.75|4.83|4.82|4.82|4.85|4.94|4.98|5|5.01|4.98|5.02|4.96|4.89|5.07|5.05||5.06|5.11|5.25|5.3|5.33|5.36|5.36|5.47|5.56|5.57|5.59|5.71|5.8|5.77|5.72|5.65|5.64|5.68|5.74|5.69|5.51|5.52|5.44|5.53|5.6||||5.62|5.43|5.32|5.33|5.32|5.38|5.38|5.31|5.33|5.26|5.24|5.31|5.34|5.37|5.36|5.36|5.39|||5.46|5.36|5.24|5.24|5.12|5.11|5.13|5.19|5.3|5.37|5.26|5.27|5.31|5.33|5.33|5.24|5.04|4.95|5.03|5.15|4.96|4.9|4.98|5.01|5|5.29|5.22|5.44|5.21|5.05|5.05|4.9|4.58|||||||4.38|4.39|4.45|4.47|5.28|5.64|5.56|6.08|5.53|5.09|5.01|4.73|4.6|4.83|4.96|4.94|5.09|5.12|5.12|5.15|5.14|5.13|5.19|5.18|5.27|5.28|5.24|5.28||5.14|5.05|4.9|4.96|5.1|5.2|5.19|5.33|5.45|5.52|5.71
07873|942822|/equities/shanghai-beite-technology|SHANGHAICOMP||39.12|36.97|34.16|32.34|33.7|34.38|33.22|32.18|30.1|29.5|29.72|30.95|30.62|31.95|30.67|28.8|30.23|30.23|27.7|28.55|27.49|27.5|26.67|28.18|28.07|28.62|29.27|29.45|29.15|27.4|28.05|26.55|25.05|25.23|24.18|24.89|26.45|27.56|25.05||||||22.96|21.56|20.57|19.15|18.86|18.23|18.5|18.45|17.92|||17.82|17.95|18.19|17.88|17.66|17.67|17.97|16.75|16.04|15.79|16.09|15.98|15.74|15.25|15.52|15.52|15.78|16.88|16.38|16.91|17.13|17.1|16.24|16|16.5|16.96|17.13|17.47|17.46|17.5|17.12|17.7|17.09|16.39|15.49|15.19|15.04|15.65|17.08|16.68|16.35|16.29|16.97|17.25|16.72|16.76|17.3|17.08|16.61|16.39|17.35|18.13|18.25|18.38|18|18.27|18.6|18.68|18.63|19.48|19.53|19.07|19.47|19.5|19.5|20.6|21.96|21.39|21.3||22.6|22.48|22.96|22.2|22.21|20.35|19.16|18.35|18.25|18.48|19.21|19.34|19.67|18.75|18.75|18.5|17.9|17|17.61|17.12|17.3|17.55|18.09|18.41|18.24||||17.16|16.76|16.5|15.74|16|15.47|14.25|14.35|14.94|13.86|13.91|14.94|15.1|14.92|15.75|15.98|15.68|||15.93|16.04|16.13|15.39|15.47|14.93|15.37|17|16.96|16.5|15.7|15.84|16.4|16.33|16.33|15.48|15.83|14.77|14.05|14.94|14.9|14.6|14.66|13.94|13.73|13.71|13.87|14.13|12.85|11.81|11.26|10.49|9.94|||||||9.13|9.25|9.42|9.8|10.9|11.11|11.41|11.97|11.82|11.8|12.3|12.44|12.06|12.49|12.93|12.84|13.09|13.13|12.13|12.97|13.05|13.52|13.86|14.09|14.93|15.36|14.87|15.12||14.96|14.45|14.38|15|14.91|15.28|14.79|15.5|15.81|15.74|14.58
07874|996068|/equities/shanghai-carthane-co-ltd|SHANGHAICOMP||15.89|15.35|15.42|16.17|16.28|17.2|17.4|16.52|15.04|15.24|15.26|15.25|14.38|14.77|14.68|14.55|14.12|13.94|13.78|13.86|13.79|13.87|14.11|14.95|14.5|14.16|14.13|14.08|13.68|13.3|13.16|12.93|12.86|13.15|13.07|13.27|13.65|14.31|15.5||||||14.18|12.94|12.45|12.44|12.44|11.7|11.62|11.63|11.46|||11.78|11.91|11.91|12|11.91|12.22|12.16|12.3|12.23|12.37|12.46|12|12.09|12.27|12.48|13|13.39|13.16|13.52|13.32|12.98|13.04|13.25|13.6|13.57|13.29|13.05|13.19|13.25|13.65|14.2|14.36|14.7|14.11|13.11|12.55|12.5|12.66|13.15|12.85|12.89|12.35|13.18|13.4|13.8|13.45|13.29|13.63|12.58|12.14|12.33|12.85|13.24|13.54|13.99|13.14|13.2857|13.2286|13.1286|12.5071|13.2286|12.7071|12.8929|12.7571|12.7214|12.6214|12.6786|12.6286|12.4714||12.55|12.6929|13.0429|13.1429|13.5|13.4643|13.3429|13.3|12.9357|12.8143|13.1429|13.4643|13.5429|13.4857|13.8214|13.6786|13.5286|13.6857|14.0643|13.8786|14.4571|14.5429|14.8714|15.1071|15.2||||15.5|15.4286|15.0429|15.35|15.5571|14.3|13.5714|14.1357|14.3786|13.15|13.4286|14.3714|14.8714|14.9571|14.6786|15.35|16.2071|||17.8643|20.2786|21.9286|19.9357|18.9214|19.2786|19.8572|18.05|16.9143|15.8714|15.9|15.0571|15.4|14.7143|15.3929|15.8143|14.3857|13.3429|13.5643|13.7786|12.5714|12.3786|12.1429|12.3643|11.9571|12.3714|12.5786|12.05|11.3|10.8786|10.9643|10.4643|10.1643|||||||9.6071|9.4643|9.6143|10.3571|11.3214|11.4214|11.9786|12.3571|12.7214|12.6643|12.5714|12.1857|12.2143|12.8071|13.0357|13.0643|13.3929|13.5643|13.5857|13.9643|13.9|13.5571|13.6714|13.7929|14.1214|14.0571|14.2286|14.9643||15.7071|17.6429|17.8429|17.5286|18.0857|18.05|18.4571|17.4429|17.0571|16.35|15.55
07875|994614|/equities/shanghai-chengdi-construction-corp|SHANGHAICOMP||14.45|14.78|13.99|13.73|14.4|15.5|15.76|15.73|15.2|18.2|19.22|18.91|17.93|17.33|16.44|15.65|15|15.88|16.4|16.36|19.52|22.21|20.19|19.22|17.47|15.88|14.44|14.34|13.08|11.89|10.81|9.83|8.94|8.13|||||||||||7.47|6.82|6.61|6.42|6.25|6.26|6.28|5.94|5.83|||6.06|6.14|6.15|6.24|6.08|6.13|6.27|5.88|5.88|6.06|5.91|5.82|5.91|6.1|5.72|5.67|5.87|5.88|5.78|5.82|5.95|5.98|5.81|5.3|5.34|5.45|5.49|5.45|5.33|5.49|5.59|5.65|5.6|5.55|5.49|5.45|5.27|5.29|5.5|5.32|5.22|5.2|5.5|5.42|5.39|5.54|5.54|5.6|5.91|6.2|5.85|5.86|5.6|5.64|5.73|5.56|5.64|5.13|4.72|4.49|4.53|4.65|4.7|4.64|4.55|4.56|4.64|4.55|4.45||4.4|4.52|4.59|4.75|5|5.02|4.99|5.09|5.13|5.21|5.24|5.32|5.33|5.31|5.5|5.23|5.2|5.08|5.05|5.12|5.28|5.28|5.32|5.4|5.43||||6.05|5.51|5.06|4.98|5|4.88|4.82|4.96|5.1|5.02|5.07|5.42|5.67|5.74|5.82|5.98|6.11|||6.19|6.28|6.36|6.8|6.49|6.4|6.83|7.26|7.08|6.72|6.77|6.9|6.33|6.35|6.28|6.48|6.77|6.62|6.02|5.65|5.63|5.75|5.84|5.81|5.64|6.23|5.95|5.86|5.61|5.31|5.22|4.99|4.7|||||||4.31|4.44|4.71|5.44|5.88|5.78|6.44|7.05|7.32|7.4|7.32|6.79|6.82|7.26|7.43|7.47|7.67|7.75|7.77|7.87|7.86|7.77|7.86|7.9|8.09|8.14|8.09|8.1||8.05|7.92|7.82|7.71|7.87|8.08|8.08|8.23|8.25|8.34|8.41
07876|100763|/equities/jinling|SHANGHAICOMP||15.9|15.49|15.35|15.14|15|15.58|15.63|15.57|15.54|15.65|16.53|16.86|17.49|17.39|16.87|17.43|17.67|16.72|16.57|16.15|15.67|15.73|15.4|15.88|15.77|15.95|15.76|15.47|15.39|15.35|15.93|15.18|15.14|15.24|15.23|15.55|16.76|18.06|18.37||||||16.7|15.19|14.13|13.95|13.68|12.64|12.62|12.88|12.31|||12.52|12.63|12.64|12.91|12.65|12.92|12.6|12.44|12.36|12.77|13.18|12.15|12.09|12.17|12.3|12.48|12.85|12.79|13.08|13.15|13.33|13.58|13.36|13.3|13.15|13.5|13.65|13.52|13.65|13.87|14.21|14.78|13.74|12.55|12.54|12.68|12.39|12.46|12.35|12.19|12.06|11.96|12.05|11.8|11.78|11.9|12|11.93|11.82|11.87|12.06|12.29|12.38|12.42|12.37|12.94|13.15|13.27|13.22|13.33|13.52|13.67|13.93|14.24|13.95|13.89|13.53|13.49|13.23||13.7|13.83|13.93|13.76|13.07|13.2|13.13|13.2|13.15|13.18|13.26|13.53|13.62|13.68|13.84|13.7|13.91|14.54|14.42|14.47|14.36|14.17|14.17|14.39|14.55||||14.73|14.7|14.44|13.3|13.78|13.4|13.43|13.44|13.67|12.92|13.2|13.47|13.5|13.63|13.79|13.8|14.05|||14.21|14.28|14.44|14.16|14.06|14.38|14.84|14.78|15.48|15.65|15.49|16.06|16.6|15.2|15.26|14.95|14.93|14.75|14.76|14.92|15.18|15.3|15.7|15.05|14.8|15.31|14.58|14.52|14.85|14.6|14.78|14.57|13.25|||||||13.43|12.95|13.04|13.37|14.48|14.78|15.25|15.85|17.2|18.7|17.02|15.47|14.37|14.06|14.13|14.48|13.97|14.23|13.15|13.22|13.43|13.3|13.62|13.75|13.81|13.67|13.42|13.89||14.2|14.19|13.27|12.15|12.02|12.18|12.14|12.59|13|13.26|13.81
07877|101171|/equities/chlor-alkali-b|SHANGHAICOMP||0.602|0.601|0.598|0.602|0.603|0.613|0.618|0.616|0.61|0.606|0.603|0.617|0.614|0.62|0.618|0.627|0.621|0.629|0.627|0.615|0.61|0.609|0.585|0.596|0.588|0.575|0.577|0.581|0.579|0.581|0.578|0.572|0.569|0.574|0.57|0.568|0.578|0.596|0.633||||||0.58|0.536|0.525|0.517|0.506|0.494|0.494|0.496|0.492|||0.492|0.492|0.489|0.493|0.494|0.498|0.497|0.497|0.498|0.5|0.504|0.498|0.499|0.499|0.5|0.5|0.502|0.501|0.502|0.504|0.504|0.503|0.5|0.498|0.501|0.501|0.496|0.496|0.5|0.514|0.516|0.517|0.516|0.502|0.501|0.501|0.497|0.497|0.5|0.502|0.502|0.505|0.513|0.506|0.531|0.528|0.528|0.52|0.512|0.507|0.507|0.505|0.508|0.508|0.507|0.508|0.503|0.503|0.496|0.497|0.505|0.509|0.509|0.51|0.508|0.511|0.515|0.512|0.502||0.5|0.504|0.516|0.513|0.534|0.539|0.532|0.53|0.532|0.531|0.532|0.541|0.544|0.54|0.539|0.534|0.536|0.538|0.531|0.536|0.539|0.537|0.532|0.543|0.535||||0.519|0.515|0.511|0.508|0.505|0.506|0.509|0.505|0.498|0.495|0.503|0.504|0.497|0.5|0.501|0.499|0.5|||0.5|0.497|0.494|0.491|0.488|0.485|0.488|0.495|0.507|0.513|0.513|0.511|0.514|0.496|0.486|0.488|0.486|0.479|0.48|0.482|0.481|0.477|0.478|0.48|0.479|0.479|0.479|0.482|0.486|0.485|0.484|0.482|0.486|||||||0.477|0.469|0.466|0.465|0.472|0.474|0.47|0.471|0.479|0.487|0.481|0.458|0.441|0.444|0.442|0.442|0.445|0.445|0.441|0.441|0.44|0.442|0.441|0.445|0.445|0.445|0.446|0.45||0.447|0.438|0.428|0.428|0.431|0.435|0.435|0.434|0.434|0.435|0.436
07878|994528|/equities/shanghai-chuangli-group-co-ltd|SHANGHAICOMP||5.42|5.49|5.26|5.35|5.18|5.28|5.21|5.16|5.1|5.14|5.09|5.22|5.23|5.3|5.25|5.27|5.22|5.12|5.07|5.01|5.02|5.05|4.98|5.1|5.07|5.01|5.03|4.97|4.86|4.86|4.85|4.85|4.79|4.85|4.85|4.9|4.98|5.27|5.58||||||5.13|4.71|4.52|4.44|4.3|4.18|4.2|4.2|4.13|||4.17|4.2|4.2|4.19|4.17|4.24|4.25|4.24|4.26|4.29|4.32|4.23|4.24|4.24|4.29|4.4|4.42|4.43|4.5|4.5|4.49|4.53|4.54|4.52|4.52|4.53|4.47|4.47|4.47|4.49|4.52|4.52|4.48|4.36|4.36|4.37|4.19|4.17|4.25|4.21|4.19|4.2|4.22|4.24|4.28|4.34|4.34|4.25|4.25|4.34|4.33|4.49|4.56|4.58|4.53|4.52|4.54|4.52|4.49|4.6|4.64|4.71|4.75|4.74|4.78|4.79|4.83|4.81|4.75||4.77|4.84|4.92|5.03|5.19|5.18|5.18|5.34|5.36|5.37|5.39|5.46|5.46|5.55|5.56|5.49|5.5|5.49|5.53|5.54|5.56|5.56|5.57|5.58|5.59||||5.48|5.46|5.38|5.48|5.48|5.5|5.56|5.58|5.45|5.29|5.26|5.54|5.61|5.85|5.5|5.49|5.54|||5.56|5.59|5.57|5.46|5.39|5.4|5.41|5.44|5.48|5.49|5.45|5.49|5.44|5.4|5.35|5.36|5.36|5.33|5.28|5.3|5.27|5.23|5.3|5.3|5.23|5.5|5.41|5.37|5.12|5.07|5.08|4.94|5.03|||||||4.84|4.58|4.67|4.75|5.02|5.06|5.28|5.42|5.56|5.59|5.51|5.4|5.32|5.58|5.77|5.87|6.04|6.02|6.04|6.05|6.04|6.05|6.01|5.98|6.07|6.06|6.05|6.03||5.93|5.88|5.78|5.82|5.89|5.96|5.95|5.97|5.88|5.93|5.97
07879|100403|/equities/shanghai-const|SHANGHAICOMP||2.63|2.64|2.59|2.59|2.63|2.72|2.74|2.79|2.9|2.83|2.66|2.74|2.78|2.71|2.83|2.85|2.82|2.76|2.63|2.52|2.54|2.52|2.5|2.5|2.49|2.37|2.36|2.37|2.34|2.33|2.35|2.36|2.37|2.37|2.36|2.35|2.44|2.45|2.7||||||2.45|2.24|2.17|2.14|2.02|1.96|1.96|1.97|1.93|||1.94|1.92|1.94|1.94|1.95|1.97|1.96|1.97|1.98|2.01|2.03|2.05|2.06|2.08|2.11|2.1|2.12|2.13|2.17|2.18|2.22|2.22|2.24|2.22|2.26|2.29|2.28|2.29|2.33|2.35|2.35|2.37|2.39|2.38|2.33|2.3|2.3|2.27|2.24|2.2|2.2|2.2|2.19|2.18|2.18|2.18|2.15|2.12|2.12|2.16|2.16|2.2|2.2|2.19|2.19|2.18|2.18|2.18|2.16|2.17|2.19|2.24|2.25|2.25|2.25|2.26|2.25|2.25|2.28||2.29|2.3|2.33|2.34|2.34|2.35|2.36|2.37|2.41|2.41|2.42|2.46|2.48|2.48|2.46|2.45|2.41|2.4|2.41|2.4|2.4|2.39|2.39|2.42|2.44||||2.45|2.45|2.41|2.41|2.43|2.45|2.48|2.48|2.44|2.42|2.42|2.4|2.36|2.36|2.37|2.41|2.43|||2.41|2.39|2.38|2.34|2.35|2.37|2.38|2.39|2.42|2.43|2.43|2.45|2.45|2.43|2.44|2.43|2.44|2.44|2.42|2.44|2.42|2.41|2.43|2.46|2.45|2.46|2.43|2.44|2.44|2.45|2.47|2.43|2.5|||||||2.54|2.47|2.35|2.29|2.34|2.32|2.39|2.45|2.49|2.49|2.43|2.32|2.23|2.28|2.29|2.3|2.35|2.36|2.36|2.36|2.34|2.33|2.33|2.37|2.39|2.39|2.39|2.38||2.35|2.37|2.41|2.44|2.46|2.46|2.45|2.47|2.5|2.53|2.54
07880|1031225|/equities/shanghai-daimay-automotive|SHANGHAICOMP||9.18|9.16|9.16|9.39|9.54|9.78|9.87|9.75|9.74|9.77|9.85|10.16|10.24|10.52|10.57|10.36|10.69|10.38|9.64|9.76|9.69|10.04|10.23|10.3|10.3|10.42|10.35|10.04|9.88|10.2|10.27|9.95|9.94|10.24|10.2|10.54|10.8|11.04|12.08||||||11.02|10.05|9.7|9.65|9.56|9.53|9.69|9.75|9.48|||9.46|9.67|9.52|9.33|9.39|9.51|9.36|9.25|9.14|9.29|9.33|9.25|9.18|8.76|8.68|8.37|8.35|8.38|8.48|8.56|8.66|8.81|8.75|8.79|8.72|9.04|8.82|8.73|8.81|8.92|8.95|9.2|9.15|8.82|8.98|8.95|8.7|8.75|9.01|9.24|9.32|9.47|9.52|9.7|9.85|9.81|10.05|10.09|9.91|10.21|10.33|10.6|10.16|10.12|9.99|10.1|9.98|10.02|10.03|10.21|10.26|10.16|10.5|10.48|9.93|9.77|9.73|9.82|9.68||9.67|9.85|10.01|9.8|9.71|10.0538|10.0846|10.1077|10.1769|10.1923|10.4538|10.3462|10.1077|10.0769|10.2769|10.2846|10.3769|10.3154|10.4615|10.4308|10.1846|10.1615|10.0154|10.0308|10.2154||||9.8308|9.1308|8.9846|8.9462|9.0615|8.7231|8.7154|8.6846|8.8462|8.5692|8.4538|8.5538|8.8308|8.7846|8.7308|8.8462|9|||8.8308|8.8385|8.9615|9.0769|9.2077|9.2923|9.4154|9.7615|9.2538|9.3846|9.5846|9.7846|9.8385|9.7|9.9231|10|9.9231|9.8462|9.9385|10.1385|10.1769|10.0308|10.3385|10.4231|10.3692|10.6462|10.6538|10.6538|10.4615|10.6923|10.8385|10.5923|10.9|||||||11.2462|10.7538|10.4308|10.0385|9.9308|10.1692|9.8308|10.1|10.3308|10.4615|10.6385|10.3385|10.2308|10.5|10.5615|10.4615|10.4462|10.5|10.5231|10.6615|10.4923|10.6385|10.5154|10.6538|10.8385|10.9|10.9462|11.2154||11.2154|11.1|11.1538|11.2846|11.3846|11.1308|11.0923|11.4308|11.4923|11.6769|11.6308
07881|100661|/equities/sh-energy|SHANGHAICOMP||13.41|13.4|13.4|13.48|13.66|14.46|14.74|14.79|14.98|14.65|13.6|13.92|14.31|14.09|14.18|14.21|13.54|13.34|13.31|13.25|13.2|13.1|13.15|13.55|13.5|13.28|13.33|13.41|13.2|13.24|13.26|13.25|13.23|13.42|13.6|13.87|14.19|14.12|15.7||||||14.57|13.4|12.46|12.35|11.38|11.21|11.07|11.1|10.83|||10.84|10.91|10.78|10.85|11.13|11.28|11.38|11.43|11.74|11.79|11.76|11.66|11.73|11.62|11.45|11.46|11.41|11.58|11.93|12.05|12.02|12.08|12|12.04|12.03|12.07|12.02|12.03|11.98|12.11|12.18|12.39|12.3|12.09|12.18|12.15|12|12.03|12.22|12.28|12.39|12.44|12.95|13.01|13.07|13.27|13.2|13.57|13.92|13.96|14.16|14.55|14.72|14.68|14.58|14.2|14.01|13.78|13.82|14.22|14.34|14.41|14.66|14.56|14.94|15.02|14.9|14.96|14.72||14.77|14.81|15.02|15.05|15.51|15.6|15.14|15.15|14.98|15.02|14.96|15.02|15.25|15.04|14.97|14.32|14.46|14.52|14.68|14.65|14.68|14.63|14.66|14.52|14.41||||14.22|14.13|14.11|14.06|13.99|14.54|15.18|15.28|15.41|15.13|15.29|15.15|15.02|15.03|14.63|14.48|14.72|||14.49|14.18|14.08|14.09|13.86|13.95|13.97|14.11|14.25|14.37|15.27|15.17|14.91|15.07|15.14|14.94|15.09|15.63|15.72|16.05|16.08|15.96|15.94|15.85|15.57|15.77|15.8|16.28|16.44|16.39|15.71|15.5|15.4|||||||15.38|15.09|14.99|14.7|15.05|15.36|15.75|15.5|15.87|16.21|14.74|13.41|13.02|13.34|13.66|13.94|14.35|14.32|14.36|14.45|14.39|14.74|14.83|14.79|14.96|15.06|14.73|14.48||13.9|14.02|14.06|14.19|13.84|13.97|13.79|14.04|13.89|13.99|14.16
07882|100767|/equities/sh-dazhong|SHANGHAICOMP||4.29|4.55|4.15|4.19|4.18|4.4|4.36|4.33|4.27|4.37|4.51|4.81|5.03|4.8|4.74|4.78|4.75|4.87|4.64|4.49|5.15|5.57|5.06|4.6|4.18|3.8|3.5|3.49|3.43|3.44|3.47|3.41|3.39|3.43|3.45|3.54|3.76|3.84|3.97||||||3.62|3.3|3.18|3.16|2.98|2.89|2.89|2.89|2.86|||2.9|2.93|2.95|2.97|3.51|3.4|3.11|2.99|2.96|3.03|3.05|2.98|3.02|3.03|3.04|3.07|3.14|3.15|3.13|3.18|3.27|3.39|3.24|3.19|3.23|3.33|3.37|3.45|3.6|3.88|3.74|3.77|4.71|4.28|3.89|3.54|3.22|2.99|3.05|2.98|2.96|2.96|2.95|2.92|2.86|2.85|2.83|2.8|2.73|2.7|2.71|2.74|2.76|2.73|2.72|2.72|2.72|2.73|2.68|2.7|2.74|2.78|2.8|2.78|2.78|2.76|2.77|2.79|2.81||2.83|2.81|2.83|2.84|2.89|2.9|2.92|2.93|2.94|2.94|2.96|2.97|2.99|3|3|2.99|2.99|3.05|3.15|3.03|2.97|2.98|3|2.96|2.99||||2.95|2.97|2.92|2.87|2.86|2.88|2.92|2.95|2.93|2.93|2.98|3.01|3.04|3.05|3.03|3.01|3.02|||2.95|2.95|2.92|2.9|2.9|2.93|2.92|2.96|3.08|2.98|2.98|3|2.99|2.95|2.93|2.93|2.94|2.92|2.9|2.92|2.93|2.89|2.93|2.95|2.94|2.99|2.93|2.94|2.93|2.91|2.95|2.9|2.98|||||||3|2.88|2.81|2.74|2.84|2.87|2.93|2.99|3.03|3.04|3|2.93|2.82|2.89|2.91|2.93|2.99|3|3.01|3.03|3.02|2.99|2.98|2.99|3.03|3.04|3.04|3.05||3.03|3.02|2.98|2.99|3.01|3.03|3.05|3.07|3.1|3.14|3.22
07883|100937|/equities/sh-diesel-eng|SHANGHAICOMP||5.31|5.4|5.28|5.47|5.42|5.68|5.61|5.54|5.34|5.7|5.75|5.8|6.1|6.3|7|6.67|6.06|5.51|5.05|5.09|5.33|5.64|5.13|4.83|4.81|4.76|4.69|4.71|4.46|4.36|4.29|4.3|4.2|4.31|4.32|4.38|4.44|4.75|5.02||||||4.6|4.25|4.06|4.03|3.9|3.77|3.81|3.82|3.84|||3.94|3.96|3.96|4.16|4.45|4.05|3.7|3.65|3.68|3.72|3.73|3.61|3.61|3.69|3.73|3.7|3.8|3.79|3.92|3.95|4.07|4.08|4.16|4.11|4.13|4.15|4.23|4.4|4.42|4.6|5.1|5.27|5.42|5.99|5.53|5.03|4.57|4.58|4.63|4.87|4.51|4.1|3.9|4|4.27|3.88|3.53|3.35|3.19|3.29|3.3|3.41|3.47|3.42|3.34|3.39|3.5|3.47|3.38|3.4|3.47|3.58|3.66|3.63|3.45|3.48|3.59|3.6|3.64||3.69|3.79|4.21|3.88|4.05|4.03|4.04|4.06|4.07|4.13|4.14|4.21|4.27|4.22|4.4|4.48|4.45|4.38|4.36|4.34|4.49|4.52|4.48|4.53|4.5||||4.47|4.44|4.26|4.27|4.3|4.02|4.04|4.1|4.16|4.08|4.1|4.47|4.58|4.61|4.69|4.66|4.74|||4.93|5.13|5.13|5.23|5.36|5.45|5.64|6.61|6.97|6.34|5.76|5.24|4.76|4.34|4.33|4.37|4.33|4.28|4.22|4.22|4.16|4.2|4.3|4.46|4.44|4.7|4.62|4.48|4.28|4.09|4.05|3.74|3.73|||||||3.45|3.58|3.77|4.28|4.7|4.79|5.27|5.25|5.5|5.94|5.4|5.14|4.99|5.25|5.33|5.45|5.62|5.71|5.74|5.8|5.73|5.74|5.78|5.75|5.91|5.87|5.93|6.01||6.07|6.13|6.09|6.16|6.17|6.29|6.28|6.46|6.38|6.57|6.44
07884|101180|/equities/diesel-engine|SHANGHAICOMP||0.216|0.216|0.215|0.221|0.22|0.224|0.224|0.225|0.215|0.218|0.219|0.218|0.22|0.224|0.239|0.24|0.231|0.223|0.205|0.199|0.208|0.212|0.209|0.197|0.194|0.191|0.19|0.193|0.189|0.184|0.181|0.177|0.174|0.177|0.179|0.181|0.189|0.195|0.202||||||0.184|0.168|0.158|0.158|0.155|0.148|0.151|0.152|0.15|||0.152|0.152|0.151|0.152|0.158|0.158|0.147|0.145|0.146|0.146|0.149|0.144|0.144|0.144|0.144|0.144|0.146|0.15|0.155|0.156|0.157|0.157|0.156|0.155|0.157|0.157|0.156|0.158|0.16|0.164|0.166|0.17|0.169|0.173|0.173|0.163|0.16|0.156|0.16|0.162|0.165|0.16|0.157|0.158|0.166|0.165|0.162|0.15|0.149|0.152|0.15|0.153|0.153|0.151|0.148|0.149|0.15|0.152|0.146|0.147|0.149|0.148|0.149|0.149|0.149|0.147|0.147|0.147|0.144||0.143|0.145|0.156|0.144|0.171|0.175|0.181|0.187|0.19|0.195|0.196|0.199|0.197|0.195|0.201|0.203|0.205|0.205|0.206|0.205|0.208|0.21|0.21|0.211|0.211||||0.212|0.213|0.208|0.207|0.211|0.206|0.206|0.206|0.209|0.213|0.211|0.214|0.219|0.219|0.219|0.219|0.216|||0.215|0.219|0.22|0.218|0.223|0.22|0.218|0.24|0.256|0.26|0.249|0.23|0.213|0.2|0.201|0.202|0.203|0.2|0.2|0.203|0.202|0.204|0.203|0.206|0.205|0.208|0.209|0.207|0.206|0.206|0.207|0.202|0.205|||||||0.199|0.199|0.2|0.2|0.205|0.206|0.206|0.212|0.211|0.229|0.212|0.2|0.195|0.2|0.203|0.204|0.205|0.208|0.21|0.21|0.21|0.208|0.206|0.205|0.205|0.204|0.203|0.204||0.204|0.205|0.2|0.201|0.202|0.2|0.203|0.204|0.202|0.205|0.205
07885|100760|/equities/sh-dragon|SHANGHAICOMP||11.85|11.9|11.25|11.3|10.27|10.52|9.95|9.87|9.57|10.15|10.33|10.49|11.29|10.75|10.78|11.35|11.34|10.45|9.6|9.23|9.42|9.54|9.36|10.1|9.71|9|8.78|8.73|8.71|8.59|8.47|8.49|8.45|8.8|8.37|8.58|8.45|9.1|9.72||||||8.9|8.18|7.87|7.8|7.55|7.37|7.4|7.39|7.21|||7.32|7.28|7.3|7.69|7.36|7.5|7.4|7.32|7.31|7.37|7.5|7|6.98|7.09|7.16|7.4|7.72|7.35|7.45|7.53|7.73|7.76|7.74|7.75|7.95|8.15|8.08|8.12|8.1|8.15|8.21|8.33|8.2|8.3|7.95|7.79|7.65|7.8|7.88|7.88|8.08|8.16|8.55|7.9|8.27|7.85|7.77|7.59|7.6|7.86|7.9|8.23|8.29|8.27|8.13|8.27|8.24|8.15|8.13|8.17|8.28|8.53|8.84|8.55|8.53|8.64|8.9|9.25|8.47||8.6|9.06|9.44|9.18|9.29|9.56|9.44|9.74|10.31|9.86|9.41|9.81|10.05|9.67|9.71|9.76|10.25|10.55|9.91|9.14|9.19|9.25|9.13|9.32|9.48||||9.58|8.91|8.16|8.09|7.98|8.01|8.11|8.21|8.36|8.18|8.46|9.11|9.32|9.34|9.5|9.8|10.04|||10.15|10.14|10.2|9.9|9.95|10.36|10.56|10.83|11.27|11.59|11.74|11.85|12.02|11.72|11.75|11.23|11.8|12.2|11.46|10.84|11.23|11.18|10.9|11.15|11|12.13|12.17|11.98|11.68|11.6|11.81|11.22|10.41|||||||10.13|11.39|12.13|12.85|14.54|14.66|14.48|17.02|17.67|16.59|15.88|15.2|14.27|16.64|17.8|17.73|16.45|14.95|13.87|14.48|14.91|15.3|13.93|13.12|13.6|13.8|14.15|14.88||16.2|17.6|18.37|18.27|16.61|15.83|14.39|13.08|14.1|12.82|11.65
07886|101087|/equities/great-wisdom|SHANGHAICOMP||9.3|8.68|8.44|8.44|8.28|8.66|8.75|8.7|8.43|8.58|9.04|9.24|9.23|9.48|9.45|10.3|9.96|10.13|9.68|8.82|9.08|9.18|8.58|9|8.24|8.3|8.23|8.45|8.35|8.3|8.61|8.13|8.04|8.05|8.04|8.13|9.39|10.12|9.2||||||8.36|7.6|6.95|6.76|6.35|5.9|5.91|5.95|5.78|||5.8|5.78|5.74|5.75|5.78|5.94|5.76|5.75|5.64|5.76|5.85|5.59|5.51|5.56|5.57|5.57|5.64|5.66|5.72|5.77|5.75|5.86|5.76|5.74|5.72|5.88|5.91|5.88|5.91|6|6.01|6.11|6.23|5.69|5.68|5.74|5.62|5.61|5.75|5.78|5.68|5.58|5.53|5.49|5.49|5.58|5.62|5.43|5.49|5.59|5.62|5.7|5.72|5.75|5.64|5.79|5.84|5.84|5.67|5.76|5.82|5.92|6.05|5.99|5.94|6.03|5.93|5.93|5.83||5.81|5.89|6.01|6.07|6.17|6.2|6.17|6.17|6.2|6.22|6.24|6.39|6.42|6.44|6.52|6.43|6.45|6.54|6.53|6.54|6.62|6.58|6.66|6.73|6.85||||6.84|6.91|6.75|6.49|6.44|6.43|6.46|6.47|6.6|6.47|6.59|6.78|6.7|6.74|6.79|6.84|6.88|||6.98|7.04|7.09|6.91|6.98|6.96|7.11|7.32|7.55|7.75|7.48|7.46|7.58|7.33|7.36|7.42|7.51|7.39|7.27|7.5|7.57|7.58|7.7|7.85|7.72|8.1|7.37|7.17|7.13|7.14|7.28|6.98|6.88|||||||6.86|6.76|6.7|6.67|7.83|8.18|8.27|8.34|8.47|8.44|8.4|8.42|8.15|8.52|8.58|7.83|7.35|7.59|7.02|6.97|7.06|6.87|7.11|7.16|7.25|7.26|7.33|7.37||7.39|7.44|7.26|7.12|7.15|7.26|7.29|7.58|7.65|7.75|7.8
07887|101112|/equities/sh-electric-ss|SHANGHAICOMP||8.77|8.92|8.9|9.24|9.77|10.4|10.45|10.19|9.6|9.5|10.16|10.47|11.12|11.48|11.97|12.3|11.86|10.78|9.8|8.91|9.7|9.35|8.5|7.73|7.03|6.39|6.16|6.02|5.47|4.97|4.58|4.64|4.42|4.55|4.52|4.66|4.8|4.86|4.97||||||4.53|4.14|4.03|4.04|3.87|3.8|3.87|3.87|3.99|||3.79|3.8|3.73|3.72|3.73|3.78|3.74|3.78|3.76|3.8|3.67|3.62|3.59|3.59|3.62|3.63|3.66|3.67|3.74|3.74|3.75|3.76|3.76|3.76|3.78|3.81|3.8|3.79|3.8|3.82|3.87|3.92|3.88|3.83|3.84|3.81|3.73|3.72|3.73|3.73|3.65|3.63|3.64|3.62|3.65|3.67|3.67|3.57|3.57|3.63|3.65|3.73|3.74|3.76|3.75|3.74|3.74|3.75|3.73|3.79|3.84|3.85|3.91|3.9|3.87|3.86|3.87|3.88|3.89||3.9|3.93|3.98|3.99|4.21|4.29|4.33|4.32|4.35|4.32|4.29|4.3|4.32|4.35|4.41|4.38|4.37|4.43|4.48|4.48|4.45|4.38|4.37|4.4|4.42||||4.48|4.55|4.52|4.51|4.48|4.47|4.54|4.53|4.57|4.52|4.5|4.49|4.41|4.43|4.39|4.39|4.46|||4.39|4.37|4.33|4.23|4.21|4.21|4.19|4.22|4.26|4.27|4.28|4.29|4.32|4.29|4.32|4.35|4.31|4.3|4.22|4.24|4.24|4.22|4.28|4.33|4.24|4.25|4.22|4.24|4.14|4.14|4.15|4.08|4.09|||||||4.05|4.03|4|3.92|4.03|4.04|4.09|4.14|4.2|4.18|4.13|4|3.91|3.98|4.02|4.01|4.11|4.12|4.14|4.16|4.15|4.16|4.11|4.14|4.22|4.22|4.23|4.22||4.19|4.17|4.08|4.07|4.1|4.12|4.11|4.14|4.13|4.21|4.25
07888|100292|/equities/shanghai-elec|SHANGHAICOMP||9.52|9.52|9.49|9.49|9.57|9.95|9.94|10.01|9.99|10.1|10.08|10.42|10.46|10.45|10.49|10.74|10.29|9.92|9.88|9.82|9.7|9.65|9.57|9.71|9.55|9.39|9.38|9.51|9.45|9.28|9.32|9.27|9.28|9.37|9.45|9.17|9.3|9.49|10.63||||||9.73|8.99|8.78|8.84|8.64|8.3|8.18|8.24|8.09|||8.11|8.11|8.1|8.28|8.38|8.53|8.61|8.61|8.67|8.7|8.63|8.5|8.5|8.5|8.54|8.6|8.71|8.79|8.92|8.98|9.02|9.04|9.04|8.95|9.01|9.1|9.16|9.37|9.09|9.22|9.36|9.55|9.42|9.57|9.6|9.59|9.59|9.68|9.76|10.06|9.78|9.77|9.88|9.75|9.77|9.9|10.02|10.23|10.25|10.17|10.06|10.33|10.18|10.19|10.19|9.98|9.69|9.78|9.78|9.88|9.74|9.96|10.05|10.03|10.2|10.4|10.39|10.42|10.52||10.5|10.53|10.44|10.48|10.09|10.2|10.48|10.65|10.66|10.38|10.38|9.71|9.78|9.61|9.65|9.33|9.35|9.6|9.58|9.68|9.55|9.29|9.45|9.42|9.4||||9.3|9.26|9.09|8.96|8.97|8.95|9.17|9.15|9.3|9.2|9.31|9.26|9.26|9.3|9.39|9.26|9.25|||8.84|8.84|8.8|8.68|8.52|8.59|8.55|8.59|8.6|8.65|8.66|8.76|8.79|8.67|8.6|8.64|8.78|8.85|8.8|8.75|8.59|8.49|8.43|8.51|8.35|8.43|8.3|8.41|8.44|8.31|8.39|8.32|8.45|||||||8.54|8.25|8.03|7.66|7.87|7.97|8.17|8.21|8.38|8.2|8.16|7.79|7.66|7.91|7.92|8.01|8.26|8.33|8.39|8.42|8.36|8.39|8.43|8.55|8.68|8.66|8.62|8.61||8.49|8.47|8.42|8.48|8.53|8.55|8.55|8.65|8.53|8.64|8.76
07889|1024783|/equities/shanghai-emperor|SHANGHAICOMP||26.19|26.36|25.98|27.48|29|30.7|28.95|28.44|27.61|26.69|25.41|24.68|24.64|23.79|23.71|23.89|23.1|22.75|20.75|20.3|20.54|20.97|20.89|21.38|21.38|20.99|20.55|20.8|20.46|20.14|19.76|19.63|19.75|20.14|19.97|20.09|20.7|21.57|23.56||||||21.58|19.9|19.03|19.14|18.75|18.03|18.03|18.21|18.37|||18.91|19.4|18.95|18.5|18.69|18.8|18.92|19.36|18.56|18.72|18.96|18.33|17.75|18.33|18.97|18.28|19.82|18.15|18|17.98|17.9|18.03|18.13|18.25|18.66|18.11|17.91|18.06|18.26|18.82|19.15|19.54|19.29|18.93|19.2|19.24|19.21|19.07|19.71|20|20.3|20.73|21.15|21.32|21.54|22.1|21.56|21.42|21.09|20.49|20.9|21.12|21.39|21.5|21.15|21.2|21|20.54|20.47|20.85|21.09|21.66|21.75|21.55|21.17|20.92|20.99|20.95|20.6||20.88|21.26|21.6|21.56|22.22|22.65|23.2|22.97|21.76|21.83|21.81|22.2|22.77|22.69|23.34|23.58|23.22|23.16|23.1|23.74|24.18|24.96|24.71|25.3|25.5||||24.97|23.78|22|22.05|21.62|21.62|21.93|22.08|22.78|21.91|21.28|24.15|25.51|27.39|26.27|24.37|24.6|||27.1|25.8|23.79|23.15|22.78|24.2|22.88|21.5|20.95|20.68|21.1|21.64|21.14|21.26|21.46|20.95|19.8|19.98|18.64|19.15|19.18|19.27|20.1|18.77|17.17|18.4|17.89|18.5|18.4|16.88|17.05|16.87|16.17|||||||15.35|14.72|14.99|15.3|16.7|16.82|17.75|18.38|19.54|20.16|20.15|19.8|18.58|19.2|20.1|20.16|21.35|22.14|22.9|22.56|21.64|21.84|21.3|21.89|23.34|21.35|21.46|21.55||21.85|20.5|20.05|20.19|20.52|21|20.98|21.13|21.21|21.22|20.6
07890|1006194|/equities/shanghai-environment-group-co-ltd|SHANGHAICOMP||8.51|8.52|8.37|8.45|8.5|8.72|8.69|8.76|8.57|8.64|8.54|8.69|8.79|8.63|8.78|8.75|8.71|8.49|8.48|8.35|8.44|8.42|8.4|8.49|8.46|8.39|8.3|8.37|8.33|8.23|8.24|8.13|8.14|8.25|8.24|8.28|8.44|8.58|9.26||||||8.54|7.98|7.82|7.8|7.66|7.41|7.42|7.42|7.48|||7.47|7.34|7.36|7.33|7.31|7.38|7.33|7.32|7.38|7.44|7.48|7.45|7.4|7.35|7.39|7.26|7.31|7.3|7.41|7.45|7.56|7.6|7.61|7.58|7.57|7.51|7.47|7.45|7.49|7.58|7.59|7.6|7.59|7.46|7.43|7.37|7.4083|7.425|7.5|7.425|7.3583|7.3667|7.35|7.3583|7.3667|7.3|7.225|7.1167|7.1083|7.125|7.1333|7.225|7.2833|7.25|7.2083|7.1667|7.175|7.1833|7.0583|7.1417|7.1667|7.2333|7.3083|7.2833|7.2917|7.25|7.3|7.3333|7.375||7.3917|7.3833|7.4667|7.4917|7.6667|7.7|7.75|7.7417|7.725|7.7|7.7083|7.7417|7.7667|7.8667|7.8667|7.8083|7.8167|7.8583|7.8583|7.8833|7.8083|7.7833|7.7667|7.825|7.85||||7.7917|7.8083|7.6667|7.6417|7.6083|7.675|7.75|7.7583|7.7167|7.6833|7.625|7.6917|7.6833|7.6917|7.6333|7.65|7.7083|||7.675|7.6167|7.575|7.4833|7.3583|7.4|7.3667|7.4417|7.5|7.55|7.5417|7.575|7.5917|7.5833|7.525|7.4667|7.4833|7.4583|7.3833|7.4|7.3833|7.3583|7.4333|7.45|7.4167|7.525|7.4417|7.4167|7.4083|7.4|7.475|7.3417|7.4417|||||||7.5583|7.3167|7.1083|6.925|7.15|7.225|7.4|7.5083|7.6667|7.8|7.65|7.15|6.9667|7.1417|7.2417|7.3583|7.5|7.5083|7.575|7.7417|7.55|7.4833|7.4917|7.5833|7.6583|7.625|7.6|7.5833||7.5333|7.5083|7.425|7.4667|7.5333|7.6|7.6|7.6417|7.6833|7.775|7.8333
07891|100752|/equities/sh-fenghwa|SHANGHAICOMP||13.5|14.09|16.15|14.75|13.41|12.19|11.36|11.18|11.03|11.38|11.89|12.19|12.31|12.82|11.68|11.9|11.69|11.8|11.68|11.64|11.51|11.68|11.68|12.17|12.02|10.93|10.01|10.17|9.98|9.66|9.67|9.9|9.98|9.47|9.53|9.58|9.79|10.29|11.11||||||10.2|9.35|9.04|9|8.88|8.74|8.87|8.89|8.64|||8.77|8.84|8.89|8.88|8.87|9.01|9.29|8.97|9.02|9.2|9.24|9.02|9.01|9.22|9.4|9.05|9.16|9.14|9.09|9.14|9.47|9.54|9.66|9.51|9.85|10.33|10.61|10.06|10.25|11.11|10.51|9.69|9.55|9.46|9.78|8.98|8.73|8.68|9.04|9.09|8.96|8.82|9.25|9.23|9|8.97|8.75|8.59|8.52|8.84|8.79|9.15|9.5|9.19|8.79|8.73|8.82|8.79|8.81|8.82|9.07|9.31|9.9|9.28|9.22|9.23|9.44|9.4|9.4||9.47|9.83|9.72|9.96|10.18|10.3|10.52|10.47|10.55|10.45|10.54|10.77|11.23|11.57|12.29|12.1|11.37|11.32|11.06|11.11|11.39|11.55|11.5|11.43|11.18||||10.95|10.8|10.52|10.61|10.44|10.24|10.31|9.99|10.17|10.43|10.82|11.98|12.85|12.43|12.83|13.48|13.2|||13.7|12.87|12.6|12.59|12.54|12.37|12.54|12.71|12.98|13|12.43|11.6|10.58|10.45|10.42|10.45|10.1|9.99|9.88|10.03|9.79|9.77|10.02|10.41|10.18|10.27|10.15|10.16|9.68|9.59|9.94|9.5|9|||||||8.23|8.51|8.4|8.8|9.49|9.45|9.85|10.2|10.51|10.72|10.64|10.58|10.43|11.04|11.44|11.58|12.73|12.14|12.6|13.1|12.48|12.94|12.95|12.36|13.16|12.92|12.3|12.1||12.22|12.18|12.5|12.72|13.18|12.71|12.76|13.1|12.72|13.05|13.2
07892|1054846|/equities/shanghai-fengyuzhu-exhibition|SHANGHAICOMP||9.38|9.65|9.4|9.3|9.14|9.4|9.29|9.2|8.58|9.1|9.45|9.28|9.22|9.37|9.2|9.26|9.03|9.3|8.68|8.38|8.72|8.85|8.47|8.7|8.58|8.42|8.26|8.44|8.64|8.39|8.2|8.21|8.2|8.1|8.02|7.96|8.4|8.9|9.45||||||8.59|7.9|7.51|7.49|7.04|6.77|6.8|6.81|6.85|||7.1|7.54|7.55|7.75|8.03|8.35|8.12|8.65|7.93|7.49|7.21|6.9|6.73|6.82|6.91|7.06|7.16|7.38|7.35|7.39|7.44|7.5|7.2|7.15|7.18|7.42|7.41|7.42|7.41|7.55|7.56|7.69|7.55|7.25|7.2|7.19|7.11|7.18|7.38|7.35|7.25|7.19|7.29|7.22|7.23|7.34|7.31|7.14|7.84|8.04|8.04|8.37|8.5|8.57|8.56|8.84|8.88|8.78|8.41|8.57|8.78|9.03|9.24|9.23|9.14|9.17|9.19|9.16|8.97||8.9|9.46|9.92|10|10.26|10.28|10.2|10.21|10.34|10.4|10.62|10.8|10.82|10.8|10.65|10.6|10.62|10.68|10.71|10.71|11.07|11.18|11.13|11.33|11.43||||11.41|11.4|11.7|11.79|11.73|11.53|11.34|11.55|11.68|11.66|11.4|11.62|11.81|11.87|11.95|12.03|12.11|||12.41|12.85|12.86|12.53|12.61|12.96|13.27|14|14|13.86|13.58|13.35|13.25|12.92|13.12|13.49|12.98|12.93|12.55|12.95|13.08|13.23|13.34|12.88|12.77|13.37|13.22|13.19|13|12.59|12.72|12.49|12.59|||||||11.65|11.4|11.09|11.2|11.58|11.62|11.98|12.17|12.63|12.93|12.21|12|11.69|12.3|12.37|11.98|12.6|13.2|13.52|13.8|13.85|14.19|14.84|14.75|14.7|15.24|14.57|15||14.38|13.15|13.18|13.37|13.8|14.58|14.28|14.56|13.86|14.05|14.08
07893|994519|/equities/shanghai-film-co-ltd|SHANGHAICOMP||28.77|31.26|30.6|31.46|30.67|31.9|32.31|29.59|27.98|29.54|31.5|32.23|31.01|29.73|30.28|28.06|27.9|28.19|27.15|26.28|26.59|26.03|26.19|27.94|28|27.12|26.38|27.32|29.5|27.4|25.2|24.66|24.08|23.53|23.25|23.5|24.36|24.61|27.78||||||25.44|23.42|21.5|21.31|19.37|18.05|18.13|18.38|18.57|||18.92|19.84|19.79|20.13|19.61|18.97|19.49|18.8|19.39|19.86|18.46|17.48|17.38|16.95|16.9|16.68|17.44|18.05|18.17|18.67|19.05|19.1|17.83|18.06|18.65|19.5|20.06|19.82|20.36|21.44|20.13|19.77|19.12|18.17|18.35|18.35|18.41|18.75|19.03|19.26|19.47|19.05|19.3|19.14|19.5|19.25|19.68|19.64|19.58|19.14|19.28|19.74|19.85|20.2|19.99|20.31|20.63|20.77|19.89|20.19|20.53|20.85|21.1|22.1|23.25|24.9|24.43|24.4|23.65||24.16|24.06|25.68|26.38|26.53|25.85|26.02|26.31|25.78|25.73|26.29|27.19|27.65|28.14|27.6|27|27.41|28.49|28.35|28.14|28.37|28.16|29.07|30.66|31.49||||32.2|32.9|30.42|29.05|29.08|28.91|26.73|27.09|27.49|26.86|27.02|28.26|28.61|29.38|28.57|28.83|28.93|||28.4|30.19|30.45|30.5|31.1|31.89|32.92|36.42|34.43|32.76|31.77|31.2|30.58|29.99|30.9|33|30.83|30.86|31.5|31.7|32.88|35.7|32.46|29.51|27.27|27.99|27.1|25.5|25.18|24.2|24.43|25.04|22.76|||||||20.97|21.34|21.84|21.99|23.5|23.02|23.98|25.4|26.25|25.86|27|25.11|24.26|24.5|24.37|22.28|22.69|23.3|23.88|24.15|24.4|25.25|26.26|25.83|26.12|25.28|26.39|27.66||25.83|25.61|24.3|25.03|24.67|27.41|27.97|27.96|27.67|27.78|28.84
07894|994611|/equities/shanghai-flyco-electrical-appliance|SHANGHAICOMP||42.76|42.38|42.2|42.46|41.53|42.2|42.2|42.3|41.8|41.56|41.98|42.4|41.34|41.6|40.28|40.94|40.79|39.55|38.9|38.4|37.9|38.2|38.85|39.7|39.52|39.37|39.11|39.33|39.35|39.55|39.95|39.45|39.46|39.5|40.2|40.73|42.43|44.06|47.7||||||43.55|39.97|37.67|36.6|35.09|35.27|35.16|34.94|33.96|||33.18|33.59|33.63|33.7|34.18|35.49|35.55|35.18|34.74|34.38|34.97|34.15|33.99|35.09|35.39|35.04|35.57|35.76|36.93|37.35|37.29|37.54|37.37|37.38|37.66|40|38.45|38.12|37.96|37.99|37.96|38.3|38.34|37.42|37.72|38.38|38|37.47|38.62|40.4|38.5|36.8|36.01|35.69|36.38|36.75|36.98|36.2|35.46|35.46|36.49|37.67|38.17|39.17|39.57|39.79|40.2|40.52|40.84|41.35|42.04|44.19|45.25|45.91|45.47|45.43|45.5|45.23|44.63||45.89|46.26|47.67|47.91|47.05|46.17|46.39|46.3|47.65|47.62|48.06|49.19|50.31|50.84|50.96|51.55|52.86|52.88|49.88|48.46|46.33|46.03|46.3|47.48|47.76||||47.29|47.53|50.8|51.39|51.01|50.7|52|52.35|54|51.5|54.88|52.8|50.72|49.87|49.5|49.5|49.2|||49.79|49.15|49.12|48.96|49.46|49|47.99|48.7|48.88|49.99|49.85|50.5|50.99|51.27|50.88|50.45|51.46|48.65|46.57|47.56|47.59|48.69|48.24|47.93|47.79|48.25|47.18|47.88|46.2|46.48|47.91|46.32|48.47|||||||49.58|47.04|44.38|43.64|43.4|43.17|43.86|45.23|47.09|47.87|48.58|47.39|46.48|47.28|47.85|47.89|49.59|49.07|49.23|48.68|47.63|47.9|47.34|48.96|49.25|48.15|48.78|50.8||51.37|51.65|51.61|52.65|53.58|55.85|55.98|56.39|56.97|56.36|55.1
07895|100430|/equities/fosun-pharm|SHANGHAICOMP||26.79|26.55|26.41|26.5|26.61|27.28|27.4|27.53|26.98|27.14|27.27|27.75|28.12|28.34|27.5|27.91|27.57|27.43|27.22|26.85|26.84|26.96|27.64|26.74|26.55|26.2|26.07|25.97|25.89|25.68|25.85|25.18|25.45|25.87|25.94|26.68|27.45|28.85|30.44||||||27.67|25.15|23.98|23.54|22.88|22.54|22.49|22.84|22.29|||22.48|22.73|22.54|22.68|22.79|22.84|22.87|22.88|22.79|22.54|22.85|22.79|22.47|22.55|22.55|22.56|22.87|23.11|23.35|23.7|23.49|23.58|23.57|23.86|24.18|23.82|24|23.88|23.79|24.09|24.09|23.78|23.6|23.04|23.16|23.23|23.19|23.13|23.66|23.65|23.48|23.26|23.08|22.72|22.64|22.68|22.71|22.34|22.13|22.33|22.4|22.1|22.23|22.19|22.26|22.38|22.61|22.64|22.29|22.43|22.59|22.96|22.95|23.1|23.16|23.29|23.73|23.9|23.92||23.98|24.04|24.26|24.01|23.6|23.4|23.28|23.35|23.4|23.28|23.35|23.63|23.65|23.74|24.03|23.9|23.86|24.01|24.18|24.27|24.47|24.5|24.62|24.28|24.2||||23.76|23.91|23.19|23.08|22.77|22.85|22.88|22.81|23.05|22.8|22.77|22.88|23.06|23.11|23.4|23.45|23.19|||23.62|23.47|23.45|23.25|23.25|23.23|23.68|24.27|24.64|24.93|24.96|25.1|25.14|25.08|25.79|25.1|25.1|24.78|24.55|24.92|25.3|25.54|25.89|24.84|24.59|25.3|24.57|24.44|24.15|24.15|24.31|24.23|24.16|||||||24.34|23.9|23.19|21.66|22.52|22.38|22.72|23|23.39|23.55|23.4|22.77|22.6|22.89|23.1|22.96|23.65|23.81|24.11|24.49|24.51|24.42|24.44|24.58|24.99|25.07|25.23|25.14||25.2|25.08|24.3|24.39|24.4|24.62|24.69|24.78|25.07|25.69|26.07
07896|100766|/equities/fudan-forward|SHANGHAICOMP||6.06|6.15|5.74|6.74|6.13|5.97|5.66|5.67|5.2|5.22|5.43|5.74|6.1|5.72|5.8|6.12|5.89|6.2|6.21|5.71|6.95|7.04|6.4|5.82|5.29|4.81|4.37|4.11|4.08|3.93|3.93|3.86|3.79|3.92|3.72|3.81|3.94|4.28|4.28||||||3.93|3.61|3.47|3.46|3.35|3.22|3.26|3.26|3.2|||3.32|3.38|3.38|3.65|3.32|3.09|2.99|3.02|3.14|2.98|2.96|2.84|2.84|2.89|2.86|2.87|2.91|2.9|3.02|3.11|3.1|3.1|3.09|3.07|3.06|3.2|3.24|3.54|3.5|4.16|4.5|4.18|4.25|4.16|4.38|4.69|4.36|3.96|3.6|3.36|3.8|3.45|3.14|2.89|2.96|3.03|2.99|2.88|2.94|3|3.02|3.09|3.11|3.07|2.99|3.06|3.1|3.1|3.04|3.14|3.22|3.41|3.2|3.18|3.19|3.16|3.24|3.23|3.17||3.2|3.32|3.42|3.52|3.77|3.79|3.8|3.84|3.9|3.92|3.96|4.01|4.02|4.05|4.1|4.12|4.11|4.08|4.11|4.14|4.25|4.27|4.31|4.23|4.22||||4.22|4.24|4.05|4|3.92|3.89|3.88|3.9|3.98|3.94|4.06|4.45|4.54|4.57|4.67|4.67|4.75|||4.78|4.79|4.78|4.62|4.63|4.66|4.73|4.89|5|5.04|5|5|4.96|4.9|4.96|4.93|4.93|4.83|4.81|4.87|4.85|4.94|5.03|4.96|4.87|5.17|5|4.97|4.75|4.65|4.68|4.51|4.54|||||||4.26|4.07|4.26|4.53|4.97|4.97|5.25|5.68|5.64|5.69|5.64|5.31|5.27|5.31|5.44|5.43|5.58|5.62|5.64|5.68|5.69|5.73|5.72|5.75|5.85|5.87|5.95|5.89||5.73|5.71|5.64|5.66|5.73|5.81|5.82|5.94|5.99|6.08|6.15
07897|953927|/equities/shanghai-golden-bridge-infotech-co|SHANGHAICOMP||14.29|14.63|14.4|14.93|15.3|15.93|15.39|15.5|14.7|16.61|18.71|19.64|18.36|16.69|15.17|13.79|12.75|12.03|11.87|11.6|11.78|11.96|12.02|12.45|12.4|11.99|11.95|12.32|12.24|12.12|12.07|11.81|11.59|12.02|11.91|11.95|12.82|13.57|13.7||||||12.45|11.33|10.74|11.05|11.38|10.77|9.88|9.62|9.68|||9.82|10|10.38|9.87|9.26|9.87|9.06|8.94|8.96|8.98|9.03|8.65|8.59|8.76|8.76|8.74|8.9|9|9.1|9.23|9.22|9.17|9.05|8.99|9.15|9.42|9.41|9.6|9.53|9.77|10.01|10.08|10.09|9.69|9.36|9.34|9.26|9.44|9.68|9.72|9.44|9.32|9.8|9.58|10.18|10.59|10.8|10.58|10.96|11.5|11.65|11.68|12.12|11.54|10.54|10.82|11.02|10.92|10.63|10.75|11.04|11.43|11.54|11.43|11.2|11.28|11.34|11.09|10.8||10.77|11.38|11.56|11.97|12.25|12.25|12.1|12.35|12.5|12.51|12.87|13.17|13.16|13.4|13.58|13.3|13.33|13.35|13.36|13.44|13.97|13.84|13.87|14.16|14.28||||14.34|14.24|13.84|13.78|13.5|13.29|13.13|13.35|13.69|13.44|13.52|14.25|14.52|14.65|14.75|14.9|15.09|||16.53|16.58|16.3|15.88|16.12|16.79|17.88|18.77|18.2|19.19|18.87|17.47|17.5|16.8|17.1|17.47|16.96|16.67|16.67|17.08|17.3|18.02|17.8|16.85|15.82|16.83|16.76|16.63|16.36|15.88|15.11|14.75|13.81|||||||12.7|12.45|12.62|13.49|14.66|14.88|15.57|16.64|17.96|18.83|18.58|17.29|15.91|16.36|16.67|16.51|16.99|16.6|16.86|17.01|17.04|16.78|17.1|17.49|17.68|17.85|18.19|18.78||18.85|18.17|17.99|18.15|18.88|20.18|20.73|21.6|21.99|22.01|22.39
07898|1162040|/equities/shanghai-golden-union-commercial|SHANGHAICOMP||4.79|4.69|4.59|4.61|4.57|4.73|4.62|4.54|4.46|4.54|4.59|4.72|4.7|4.68|4.68|4.85|4.71|4.58|4.49|4.43|4.53|4.52|4.39|4.5|4.43|4.29|4.22|4.22|4.17|4.17|4.2|4.24|4.21|4.19|4.21|4.22|4.24|4.52|4.97||||||4.54|4.21|4.11|4|3.86|3.8|3.8|3.78|3.7|||3.75|3.77|3.7|3.73|3.73|3.79|3.75|3.73|3.73|3.71|3.74|3.58|3.55|3.55|3.57|3.52|3.64|3.63|3.69|3.72|3.8|3.79|3.82|3.78|3.87|3.97|3.92|3.84|3.84|3.87|3.87|3.96|3.89|3.8|3.72|3.7|3.67|3.72|3.79|3.85|4.06|4.3|3.95|3.93|3.98|4.05|3.93|3.96|3.98|4.01|4.06|4.2|4.24|4.2|4.12|4.07|4.11|4.04|3.99|4.03|4.1|4.16|4.19|4.19|4.25|4.29|4.31|4.28|4.28||4.33|4.24|4.38|4.46|4.56|4.59|4.69|4.81|5.18|4.81|4.97|5.15|5.35|5.27|5.29|5.75|5.25|4.82|4.74|4.83|4.84|4.76|4.75|4.78|4.76||||4.6|4.69|4.46|4.43|4.33|4.24|4.25|4.27|4.33|4.27|4.33|4.65|4.76|4.78|4.82|4.85|4.88|||4.92|4.91|4.9|4.81|4.87|4.91|4.79|4.85|4.87|4.88|4.81|4.81|4.75|4.66|4.63|4.68|4.66|4.52|4.45|4.51|4.43|4.46|4.56|4.58|4.54|4.96|4.86|4.77|4.64|4.47|4.49|4.2|4.22|||||||4.15|4.45|4.57|5.55|5.49|5.26|5.69|6.02|6.31|6.59|6.11|5.58|5.35|5.75|5.85|5.82|6.07|6.21|6.26|6.56|6.18|6.06|6.1|6.17|6.1|6.03|6.01|5.9||5.77|5.77|5.73|5.77|5.89|6.08|6.21|6.1|6.1|6.13|6.09
07899|102096|/equities/dajiang|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07900|102098|/equities/dajiang-b|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07901|101094|/equities/guangdian-elec|SHANGHAICOMP||3.81|3.86|3.83|3.92|3.89|3.92|3.85|3.78|3.71|3.74|3.81|3.94|3.96|4.06|4.15|4.33|3.98|3.9|3.83|3.88|3.99|4.16|3.78|3.59|3.39|3.29|3.27|3.29|3.27|3.19|3.2|3.19|3.18|3.18|3.17|3.2|3.26|3.37|3.54||||||3.26|2.99|2.91|2.9|2.84|2.79|2.78|2.77|2.72|||2.76|2.78|2.77|2.74|2.74|2.77|2.78|2.8|2.8|2.84|2.85|2.8|2.76|2.78|2.78|2.73|2.78|2.77|2.82|2.84|2.86|2.87|2.87|2.85|2.85|2.88|2.86|2.86|2.79|2.83|2.86|2.87|2.84|2.76|2.77|2.74|2.7|2.73|2.79|2.77|2.75|2.76|2.82|2.81|2.93|3.03|3.02|3.09|3|2.83|2.85|2.89|3|3.05|2.94|2.98|2.87|2.85|2.8|2.84|2.89|2.94|2.99|2.98|3|2.97|2.93|2.91|2.86||2.89|2.94|3.04|3.08|3.17|3.17|3.17|3.23|3.25|3.21|3.19|3.19|3.22|3.22|3.22|3.2|3.2|3.27|3.32|3.44|3.32|3.44|3.36|3.39|3.24||||3.28|3.01|2.84|2.83|2.77|2.71|2.74|2.78|2.81|2.75|2.81|3.02|3.05|3.07|3.06|3.08|3.11|||3.14|3.16|3.12|3.05|3|3.04|3.03|3.06|3.11|3.1|3.08|3.08|3.04|2.95|2.94|2.96|2.96|2.91|2.84|2.89|2.84|2.86|2.89|2.87|2.79|2.97|2.9|2.9|2.79|2.7|2.73|2.59|2.57|||||||2.45|2.44|2.51|2.61|2.81|2.83|3.03|3.11|3.26|3.31|3.24|3.17|3.12|3.36|3.46|3.49|3.61|3.62|3.52|3.55|3.52|3.53|3.55|3.59|3.6|3.67|3.72|3.79||3.72|3.47|3.36|3.34|3.38|3.48|3.47|3.48|3.42|3.44|3.47
07902|100947|/equities/haixin-group|SHANGHAICOMP||6.28|6.27|6.07|6.04|5.92|6.08|6.08|6.08|5.89|5.89|6.01|6.16|6.27|6.31|6.19|6.33|6.27|6.21|6.04|6|6.06|6.01|5.94|6.05|6.05|5.82|5.8|5.83|5.81|5.69|5.72|5.63|5.63|5.72|5.7|5.93|6.21|6.55|6.74||||||6.13|5.72|5.4|5.25|5.17|4.84|4.87|4.9|4.81|||5|4.91|4.93|4.94|5.1|4.85|4.83|4.85|4.88|4.98|4.93|4.85|4.84|4.86|4.81|4.82|4.92|5|5.11|5.15|5.22|5.27|5.21|5.29|5.51|5.64|5.94|6.02|5.47|5.3|5.83|5.32|4.84|4.75|4.7|4.69|4.65|4.61|4.7|4.72|4.7|4.62|4.65|4.57|4.71|4.77|4.65|4.54|4.52|4.7|4.7|4.72|4.8|4.8|4.65|4.68|4.73|4.73|4.65|4.87|4.9|4.9|4.99|5.03|5.09|5.14|5.19|5.19|5.23||5.17|5.2|5.23|5.25|5.39|5.45|5.48|5.53|5.6|5.62|5.7|5.79|5.81|5.81|5.85|5.86|5.9|5.93|5.95|5.99|6.09|6.21|6.38|6|5.95||||5.8|5.73|5.62|5.6|5.5|5.46|5.49|5.38|5.37|5.33|5.33|5.6|5.69|5.78|5.77|5.77|5.81|||5.81|5.84|5.94|5.62|5.66|5.72|5.82|5.83|5.72|5.77|5.78|5.78|5.75|5.65|5.73|5.65|5.65|5.53|5.53|5.51|5.55|5.52|5.57|5.54|5.52|5.83|5.67|5.71|5.41|5.39|5.43|5.34|5.23|||||||4.99|4.82|4.98|5.09|5.47|5.58|5.91|6.04|6.23|6.29|6.19|6.04|5.76|6.09|6.17|6.3|6.45|6.45|6.42|6.54|6.46|6.43|6.5|6.74|6.87|6.88|6.96|6.92||6.95|6.95|6.95|6.79|6.67|6.72|6.74|6.84|6.87|6.91|6.93
07903|101174|/equities/haixin-group-b|SHANGHAICOMP||0.292|0.29|0.285|0.286|0.284|0.292|0.296|0.295|0.291|0.292|0.295|0.3|0.305|0.306|0.306|0.313|0.312|0.318|0.31|0.297|0.29|0.294|0.283|0.288|0.287|0.275|0.274|0.274|0.274|0.272|0.27|0.264|0.264|0.266|0.264|0.273|0.278|0.283|0.29||||||0.264|0.242|0.229|0.222|0.218|0.214|0.214|0.214|0.215|||0.218|0.217|0.215|0.216|0.221|0.22|0.219|0.22|0.22|0.222|0.225|0.22|0.217|0.217|0.217|0.215|0.216|0.216|0.222|0.223|0.224|0.225|0.223|0.223|0.224|0.221|0.226|0.234|0.226|0.223|0.233|0.228|0.219|0.223|0.224|0.222|0.216|0.216|0.219|0.218|0.217|0.216|0.219|0.218|0.22|0.221|0.221|0.215|0.203|0.205|0.204|0.204|0.204|0.204|0.202|0.196|0.195|0.195|0.189|0.195|0.197|0.197|0.197|0.198|0.2|0.202|0.206|0.203|0.189||0.186|0.198|0.201|0.199|0.207|0.225|0.238|0.241|0.254|0.266|0.27|0.271|0.271|0.272|0.28|0.279|0.282|0.281|0.283|0.28|0.282|0.285|0.286|0.286|0.287||||0.285|0.29|0.282|0.28|0.276|0.278|0.279|0.275|0.279|0.28|0.291|0.294|0.295|0.295|0.295|0.295|0.295|||0.297|0.298|0.299|0.293|0.294|0.295|0.295|0.295|0.298|0.299|0.3|0.299|0.298|0.301|0.302|0.301|0.303|0.3|0.298|0.298|0.297|0.298|0.305|0.305|0.307|0.309|0.308|0.31|0.31|0.311|0.31|0.308|0.308|||||||0.307|0.307|0.302|0.305|0.309|0.309|0.31|0.312|0.319|0.323|0.323|0.314|0.306|0.309|0.312|0.313|0.318|0.318|0.317|0.315|0.315|0.317|0.316|0.313|0.312|0.313|0.321|0.325||0.325|0.326|0.322|0.319|0.318|0.328|0.319|0.315|0.315|0.317|0.322
07904|100756|/equities/highly|SHANGHAICOMP||12.82|13.18|13.19|13.38|13.7|14.69|15.54|14.88|14.13|14.6|15.61|17.28|19.97|21.67|20.48|18.62|16.93|15.39|13.99|12.72|12.6|12.1|11.53|11.97|10.88|10.06|9.84|10.2|11.56|10.88|10.35|9.83|10.23|9.86|9.53|9.93|11.41|10.37|9.43||||||8.69|8.35|8.38|7.98|8.68|7.89|7.17|6.52|5.93|||5.55|5.48|5.48|5.53|5.06|5.1|5.14|5.21|5.19|5.3|5.16|5.02|5|5.06|5.08|5.02|5.07|5.13|5.19|5.23|5.3|5.35|5.37|5.35|5.42|5.53|5.48|5.52|5.55|5.61|5.66|5.7|5.65|5.51|5.66|5.31|5.14|5.2|5.25|5.29|5.45|5.4|5.42|5.23|5.29|5.29|5.25|5.13|5.04|5.07|5.08|5.17|5.23|5.26|5.2|5.25|5.32|5.31|5.17|5.33|5.44|5.51|5.62|5.5|5.48|5.5|5.52|5.49|5.47||5.43|5.44|5.55|5.57|5.69|5.73|5.71|5.82|5.89|6.1|5.76|5.82|5.85|5.87|5.92|5.91|5.9|5.91|5.96|5.82|5.9|5.9|5.89|5.93|5.97||||5.75|5.65|5.4|5.36|5.35|5.33|5.37|5.44|5.48|5.36|5.35|5.68|5.81|5.71|5.76|5.79|5.97|||6.08|6.15|6.23|6.07|6.15|6.37|6.48|6.32|6.2|6.09|6.09|5.95|5.89|5.85|5.87|5.93|5.9|5.85|5.89|5.95|5.9|6.01|6.08|6.06|5.93|5.94|5.85|5.71|5.55|5.44|5.55|5.28|5.15|||||||4.93|4.77|4.86|5.11|5.49|5.54|5.85|6.09|6.25|6.45|6.25|5.99|5.72|6.03|6.13|6.14|6.28|6.38|6.42|6.5|6.5|6.48|6.53|6.58|6.76|6.79|6.9|6.92||6.83|6.76|6.71|6.79|6.82|6.91|7.01|7.27|6.98|7.03|7.11
07905|101175|/equities/sh-highly-b|SHANGHAICOMP||0.429|0.43|0.426|0.428|0.43|0.444|0.452|0.443|0.432|0.421|0.423|0.433|0.468|0.507|0.538|0.504|0.507|0.523|0.476|0.433|0.435|0.425|0.415|0.432|0.415|0.388|0.387|0.387|0.406|0.397|0.362|0.35|0.362|0.356|0.34|0.345|0.386|0.37|0.342||||||0.317|0.29|0.277|0.273|0.282|0.274|0.283|0.288|0.262|||0.238|0.24|0.238|0.241|0.231|0.234|0.235|0.234|0.236|0.239|0.238|0.233|0.231|0.231|0.233|0.232|0.235|0.236|0.239|0.242|0.243|0.243|0.238|0.236|0.236|0.237|0.235|0.241|0.24|0.245|0.246|0.247|0.244|0.237|0.237|0.231|0.225|0.226|0.231|0.233|0.237|0.233|0.234|0.235|0.238|0.235|0.235|0.233|0.228|0.217|0.217|0.217|0.218|0.217|0.219|0.211|0.211|0.212|0.214|0.218|0.219|0.22|0.225|0.224|0.223|0.222|0.223|0.223|0.214||0.217|0.235|0.236|0.24|0.258|0.263|0.264|0.264|0.267|0.268|0.264|0.268|0.268|0.27|0.271|0.272|0.271|0.272|0.272|0.274|0.277|0.276|0.274|0.278|0.28||||0.274|0.275|0.269|0.271|0.26|0.263|0.269|0.268|0.273|0.27|0.272|0.278|0.282|0.281|0.279|0.284|0.288|||0.291|0.294|0.308|0.29|0.293|0.297|0.298|0.299|0.29|0.291|0.292|0.285|0.285|0.285|0.288|0.288|0.288|0.282|0.279|0.282|0.282|0.287|0.288|0.287|0.289|0.28|0.278|0.278|0.278|0.278|0.28|0.278|0.279|||||||0.283|0.273|0.267|0.266|0.275|0.273|0.274|0.277|0.283|0.286|0.284|0.272|0.259|0.259|0.261|0.262|0.259|0.259|0.258|0.259|0.259|0.26|0.259|0.26|0.267|0.267|0.266|0.264||0.264|0.263|0.259|0.26|0.26|0.265|0.257|0.263|0.256|0.255|0.257
07906|953924|/equities/shanghai-hile-bio-technology-co-ltd|SHANGHAICOMP||8.27|8.38|8.35|8.45|8.37|8.66|8.63|8.58|8.16|8.24|8.36|8.66|8.85|9.11|8.78|8.69|8.88|8.49|7.73|7.4|7.52|7.72|7.6|7.99|7.95|7.66|7.67|7.59|6.95|6.43|6.46|6.36|6.34|6.61|6.71|6.88|7.12|7.47|8.15||||||7.45|6.84|6.45|6.53|6.15|6.11|6.31|6.37|6.28|||6.36|6.44|6.4|6.45|6.5|6.55|6.53|6.58|6.7|7.2|6.73|6.66|6.57|6.52|6.46|6.46|6.53|6.66|6.8|7.02|6.97|7.05|7.14|6.78|6.74|6.85|6.75|6.7|6.71|6.71|6.68|6.55|6.31|6.08|6.11|6.07|5.97|6.03|6.19|6.13|6.07|6.01|6.02|6.06|6.19|6.25|6.2|6.01|6.02|6.14|6.18|6.23|6.35|6.37|6.36|6.33|6.41|6.42|6.25|6.46|6.6|6.92|6.94|6.92|6.83|7.26|7.68|7.7|7.02||6.95|7.11|7.17|7.25|7.49|7.49|7.46|7.47|7.49|7.64|7.86|7.86|7.99|8.13|8.24|8.09|8.13|8.46|8.46|8.6|9|9|9.05|8.57|8.49||||8.3|8.42|8.23|8.27|8.15|8.05|7.91|7.8|7.98|7.95|8.14|8.52|8.77|8.94|9.08|9.15|9.24|||9.62|9.28|9.34|9.5|9.1|9.34|9.43|9.84|10.23|9.42|8.61|8.55|8.47|8.44|8.52|8.42|8.38|8.18|8.05|8.14|8.18|8.25|8.32|8.29|8.29|8.77|8.47|8.43|8.27|8.13|8.27|7.96|8.28|||||||7.81|7.3|7.19|7.23|8.16|8.27|8.79|8.92|9.15|9.2|9.1|9.04|8.84|9.39|9.56|9.56|9.85|9.92|10|10.18|10.08|10|10.06|10.14|10.49|10.6|10.71|10.78||10.74|10.72|10.76|10.84|10.7|10.69|10.74|10.93|10.96|11.04|11.1
07907|100688|/equities/hongda-mining|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
07908|100765|/equities/double-coin-a|SHANGHAICOMP||7.22|7.25|7.08|7|7.07|7.45|7.51|7.4|7.27|7.54|7.04|7.29|7.27|7.21|7.15|7.24|7.15|7.09|6.9|6.78|6.84|6.76|6.86|7.15|7.29|7.06|6.98|7|6.96|6.94|6.94|6.84|6.84|6.88|6.96|7.18|7.43|7.8|7.94||||||7.25|6.7|6.42|6.35|6.05|5.75|5.77|5.77|5.6|||5.65|5.73|5.73|5.85|5.91|5.95|6.04|6.07|6.15|6.13|6.14|6.11|6.11|6.05|5.94|5.91|5.92|5.94|6.03|6.05|6.09|6.15|6.15|6.14|6.14|6.21|6.19|6.1|6.13|6.26|6.33|6.45|6.4|6.18|6.19|6.2|6.02|6.05|6.18|6.22|6.31|6.32|6.38|6.39|6.55|6.29|6.26|6.16|6.21|5.88|5.9|6|6.03|6.01|5.96|5.86|5.94|5.96|5.96|5.96|6.03|6.1|6.15|6.15|6.1|6.12|6.26|6.32|6.35||6.41|6.41|6.52|6.48|6.56|6.65|6.75|6.68|6.76|6.75|6.74|6.8|6.96|7.14|7.15|6.98|7.06|7|7|6.99|7.11|7.12|7.24|7.2|6.94||||6.92|6.99|6.83|6.83|6.74|6.8|6.91|6.89|6.77|6.69|6.79|6.78|6.86|6.72|6.6|6.6|6.6|||6.54|6.42|6.31|6.15|6.09|6.13|6.13|6.2|6.25|6.28|6.27|6.32|6.23|6.23|6.12|6.12|6.15|6.18|6.2|6.19|6.15|6.18|6.2|6.25|6.21|6.26|6.18|6.28|6.17|6.2|6.25|6.12|6.21|||||||6.13|5.85|5.65|5.69|5.98|6.04|6.26|6.42|6.51|6.5|6.31|5.99|5.87|6.22|6.17|6.25|6.39|6.45|6.47|6.52|6.45|6.45|6.44|6.47|6.59|6.64|6.67|6.57||6.5|6.52|6.48|6.57|6.53|6.55|6.53|6.57|6.53|6.58|6.66
07909|101172|/equities/double-coin-b|SHANGHAICOMP||0.567|0.56|0.555|0.553|0.554|0.566|0.568|0.566|0.565|0.569|0.553|0.558|0.559|0.558|0.558|0.566|0.561|0.564|0.56|0.539|0.545|0.548|0.546|0.553|0.564|0.541|0.548|0.562|0.56|0.557|0.548|0.542|0.534|0.534|0.538|0.543|0.555|0.549|0.572||||||0.527|0.486|0.466|0.455|0.444|0.436|0.432|0.43|0.424|||0.424|0.424|0.423|0.424|0.432|0.433|0.432|0.429|0.43|0.434|0.433|0.426|0.429|0.435|0.437|0.436|0.438|0.439|0.442|0.442|0.442|0.443|0.44|0.44|0.441|0.443|0.437|0.435|0.435|0.455|0.455|0.458|0.454|0.443|0.446|0.445|0.437|0.435|0.445|0.44|0.442|0.442|0.443|0.446|0.449|0.449|0.444|0.436|0.428|0.418|0.42|0.419|0.421|0.418|0.413|0.41|0.41|0.408|0.4|0.398|0.416|0.418|0.421|0.423|0.42|0.424|0.428|0.425|0.414||0.415|0.425|0.432|0.437|0.453|0.459|0.461|0.46|0.463|0.459|0.458|0.459|0.465|0.464|0.465|0.462|0.46|0.457|0.465|0.467|0.465|0.464|0.466|0.463|0.452||||0.452|0.458|0.444|0.443|0.438|0.438|0.444|0.442|0.44|0.441|0.445|0.449|0.446|0.442|0.438|0.441|0.439|||0.44|0.436|0.435|0.428|0.428|0.428|0.428|0.431|0.434|0.436|0.436|0.439|0.436|0.44|0.439|0.44|0.44|0.44|0.445|0.444|0.441|0.444|0.452|0.456|0.458|0.463|0.462|0.459|0.46|0.457|0.459|0.453|0.453|||||||0.45|0.45|0.452|0.427|0.439|0.439|0.43|0.431|0.439|0.452|0.435|0.413|0.4|0.403|0.408|0.406|0.41|0.413|0.409|0.409|0.408|0.406|0.405|0.407|0.408|0.405|0.407|0.407||0.404|0.398|0.39|0.394|0.393|0.394|0.393|0.395|0.393|0.395|0.394
07910|994546|/equities/shanghai-hugong-electric-group-co-l|SHANGHAICOMP||19.58|19.58|19.58|19.96|20.44|21.25|21.96|22.12|20.78|19.92|19.9|21.25|23.11|23.33|22.55|20.5|20.3|19.56|18.18|17.24|18.23|19.19|18.65|17.64|16.78|16.8|17.23|17.81|17.69|17.16|15.8|15.48|15.35|15.8|15.39|15.1|15.69|16.6|17.29||||||15.88|14.54|13.86|13.79|13.4|13.46|13.12|13.17|12.88|||13.05|13.29|13.24|13.33|13.17|13.43|13.35|13.29|13.29|13.55|13.78|13.32|13.04|12.88|12.96|13.15|13.51|13.38|13.68|13.56|14.08|14|14.08|13.91|14.28|15.1|16|16.95|15.71|15.31|15.92|16.16|16.25|15.68|15.96|15.83|14.65|14.83|13.93|13.66|12.6|12.35|12.61|12.66|13.05|13.56|13.5|13.32|13.17|13.13|13.3|13.52|13.67|13.99|13.92|14.02|14.12|14.06|13.99|14.06|14.25|14.93|15.29|15.17|14.65|14.95|15.24|15.09|14.81||14.97|15.83|16.34|16.67|17.09|17.44|16.35|16.46|15.51|14.64|15.29|15.81|16.96|16|15.66|15.11|14.97|15.05|14.94|15.35|16.17|15.9|16.33|15.82|14.88||||14.53|14.48|13.4|12.94|12.9|12.84|12.94|12.59|12.71|12.43|12.65|13.53|13.8|13.99|14.58|14.53|14.42|||14.71|15.23|15.3|15.09|15.25|15.31|15.75|16.2|16.65|17.11|17.37|17.78|17.58|16.72|15.75|16.11|17.99|19.08|19.07|17.34|15.76|14.33|13.25|13.37|12.79|13.47|13.93|13.03|12.55|11.93|11.92|12.08|11.62|||||||10.63|10.5|10.69|11.36|12.17|11.67|12.5|13.62|14.58|15.1|15.06|13.88|13.1|14.85|15.69|15.53|15.71|15.67|16.85|15.32|13.93|13.94|14.12|14.02|14.64|14.5|14.75|14.9||14.79|14.5|14.16|14.18|14.3|14.64|14.63|14.56|14.63|14.83|14.92
07911|1162072|/equities/shanghai-huide-science-tech|SHANGHAICOMP||16.4|16.34|16.16|16.25|16.15|16.38|16.32|16.27|15.93|15.94|16.16|16.56|16.55|16.66|16.47|16.45|16.06|15.95|15.84|15.74|15.89|15.79|15.75|16.1|15.88|15.48|15.2|15.26|15.21|15.3|15.24|14.98|14.94|14.94|15.01|15.33|15.81|16.52|17.27||||||15.85|14.46|14|13.98|13.73|13.35|13.23|13.24|13.1|||13.3|13.36|13.38|13.18|13.48|13.82|14.03|14.74|13.72|13.92|13.95|13.64|13.56|13.83|13.95|13.58|14.16|14.85|13.97|12.83|12.94|12.98|13.11|13.05|12.92|13.04|12.98|12.99|12.91|13.08|13.25|13.4|13.23|12.95|12.85|12.7|12.51|12.54|12.88|12.93|12.82|12.69|12.82|13.17|13.93|16.28|15.83|14.72|13.98|14.01|14.2|13.98|13.97|13.94|14.09|13.56|13.54|13.39|13.14|13.59|13.83|14.1|14.13|14.08|14.15|14.28|14.49|14.31|14.03||14.05|14.43|14.48|14.88|15.47|15.51|15.71|15.8|15.82|15.87|15.9|15.93|16.04|16.2|16.35|16|16.03|15.95|15.97|16.33|16.39|16.26|16.38|16.23|16.1||||15.6|15.48|14.82|14.83|14.55|14.53|14.24|13.95|13.95|13.92|14.1|16|16.48|15.78|16.23|16.1|16.53|||16.47|16.26|16.45|16.84|15.8|17.6|16.28|15.19|15.8|15.6|15.34|15.29|15.16|14.92|15.19|14.83|14.66|14.2|14.13|14.26|14.2|14.4|14.4|14.27|13.97|15.41|15.06|15.31|14.1|13.43|13.44|12.98|12.7|||||||11.99|12|12.5|14.17|16|15.66|16.6|17.29|18|18.31|17.75|17.78|17.8|19.65|19.87|20|21.45|23.57|21.43|19.87|19.58|19.65|19.63|19.89|20.3|20.33|20.2|20.28||19.76|19.63|19.13|19.24|19.33|19.68|19.6|19.86|19.68|19.69|19.75
07912|101196|/equities/shanghai-huili|SHANGHAICOMP||0.633|0.61|0.605|0.611|0.615|0.624|0.626|0.628|0.632|0.634|0.636|0.645|0.627|0.646|0.641|0.665|0.618|0.597|0.579|0.538|0.586|0.605|0.629|0.688|0.66|0.635|0.64|0.6|0.55|0.547|0.52|0.494|0.49|0.464|0.451|0.428|0.441|0.45|0.438||||||0.398|0.363|0.347|0.349|0.317|0.31|0.315|0.312|0.311|||0.32|0.326|0.325|0.315|0.316|0.336|0.35|0.353|0.345|0.356|0.361|0.358|0.36|0.358|0.362|0.357|0.352|0.344|0.337|0.38|0.384|0.395|0.383|0.362|0.347|0.353|0.349|0.349|0.317|0.302|0.288|0.298|0.278|0.26|0.263|0.257|0.249|0.247|0.252|0.259|0.258|0.257|0.252|0.252|0.255|0.261|0.269|0.272|0.268|0.272|0.296|0.299|0.285|0.274|0.28|0.256|0.245|0.242|0.248|0.248|0.23|0.232|0.24|0.22|0.2|0.186|0.169|0.154|0.146||0.164|0.169|0.172|0.191|0.23|0.256|0.276|0.279|0.293|0.299|0.309|0.297|0.307|0.305|0.277|0.255|0.257|0.289|0.304|0.307|0.305|0.312|0.322|0.345|0.345||||0.35|0.349|0.341|0.341|0.339|0.336|0.342|0.33|0.337|0.342|0.359|0.384|0.384|0.389|0.392|0.395|0.389|||0.394|0.395|0.394|0.393|0.386|0.381|0.381|0.387|0.388|0.389|0.39|0.39|0.388|0.384|0.391|0.396|0.405|0.404|0.4|0.401|0.395|0.395|0.395|0.397|0.399|0.405|0.4|0.401|0.409|0.422|0.399|0.365|0.364|||||||0.365|0.36|0.357|0.357|0.364|0.368|0.362|0.366|0.388|0.396|0.387|0.367|0.352|0.359|0.36|0.362|0.363|0.363|0.359|0.36|0.362|0.363|0.358|0.358|0.367|0.37|0.366|0.372||0.369|0.374|0.364|0.358|0.358|0.358|0.362|0.362|0.36|0.359|0.369
07913|100744|/equities/huitong-energy|SHANGHAICOMP||43|43.4|42.88|43.36|40.4|40.5|40.5|40.56|37.2|38.06|40.08|41.78|42.28|41.82|39.15|39.07|37.8|36.47|36.31|34.41|35.52|35.77|34.9|34.42|33.95|32.97|34.6|35.3|32.93|31.5|31.85|30.58|30.8|31.26|30.27|31.22|32.35|32.79|33.9||||||31.85|29.65|28.99|28.27|27.4|26.66|26.14|25.8|24.94|||25|25.43|25.48|25.35|26.12|26.68|26.5|25.78|27.38|27.83|27.9|27.35|27.74|28|28.24|27.4|27.95|27.86|28.81|29.08|28.96|27.94|28.2|28.2|28.57|29.3|29.34|29.08|27.95|28.2|28|28.55|28.5|27.5|26.5|26.2|25.96|26.01|25.9|26.2|25.19|24.57|25.14|25.18|25.21|24.7|24.16|24.28|23.53|24.9|25.02|25.85|26.18|26.44|26.95|26.68|26.27|26.2|25.2|25.15|25.38|26.5|26.06|24.74|25.5|25.85|26.3|26.75|25.97||25.66|26.78|27|27.8|28.13|28.3|28.8|29.8|29.5|29.2|29.8|30.28|31.38|31.2|31.29|31.2|31.75|31.62|30.84|30.89|30.99|30.18|30.18|30.19|29.38||||29.68|28.83|26.9|25.8|24.41|23.71|24.57|25.6|25.87|26.38|26.23|26.99|27.2|26.8|26.19|26.95|27.25|||26.84|26.79|26.74|25.43|23.66|24.1|22.87|22|24.32|24.74|24.74|24.59|24.9|24.5|24.61|25.2|24.49|23.08|22.33|22.77|22.63|23.47|23.19|21.84|21.28|22.36|22.15|21.4|20.68|21.2|19.61|17.83|16.21|||||||14.83|14.64|15.51|16.25|19.98|20.75|22.43|23.27|24.59|25.38|24.42|23.74|24.65|25.61|26.18|26.24|26.47|27.1|27.13|27.18|27.1|26.49|26.29|28.05|28.3|27.47|27.77|27.63||27.8|26.63|26.68|25.92|26.69|26.49|25.16|25.38|25.76|25.77|25.53
07914|100862|/equities/sh-ind-develop|SHANGHAICOMP||3.69|3.67|3.59|3.63|3.75|3.84|3.85|3.64|3.62|3.74|3.74|4.02|4.16|3.86|4.04|4.14|3.97|3.86|3.84|3.62|3.83|3.82|3.8|3.64|3.61|3.43|3.22|3.25|3.13|3.16|3.18|3.27|3.22|3.18|3.23|3.11|3.11|3.32|3.77||||||3.48|3.19|3.02|2.91|2.7|2.63|2.62|2.6|2.56|||2.48|2.46|2.44|2.49|2.47|2.48|2.49|2.49|2.46|2.49|2.53|2.39|2.4|2.44|2.46|2.42|2.49|2.48|2.52|2.53|2.58|2.57|2.55|2.56|2.67|2.72|2.66|2.6|2.6|2.65|2.67|2.7|2.68|2.73|2.5|2.51|2.47|2.46|2.51|2.48|2.5|2.5|2.51|2.46|2.51|2.57|2.49|2.43|2.48|2.56|2.6|2.63|2.68|2.71|2.55|2.51|2.54|2.53|2.53|2.62|2.7|2.77|2.79|2.79|2.82|2.83|2.84|2.8|2.82||2.79|2.8|2.85|2.89|2.89|2.92|2.96|3.09|3.3|3.15|3.28|3.36|3.52|3.3|3.34|3.43|3.2|3.11|3.04|3.05|3.09|3.01|3.02|3.05|3.11||||3.07|3.13|2.89|2.8|2.78|2.8|2.84|2.87|2.89|2.89|2.91|3|3.1|3.14|3.19|3.19|3.22|||3.26|3.33|3.25|3.3|3.38|3.43|3.43|3.2|3.15|3.2|3.18|3.21||3.3|3.3|3.31|3.34|3.21|3.15|3.19|3.18|3.16|3.22|3.27|3.25|3.38|3.34|3.36|3.33|3.3|3.37|3.21|3.19|||||||3.09|3.09|3.16|3.36|3.6|3.65|3.82|3.93|4.08|4.25|3.86|3.52|3.35|3.34|3.4|3.4|3.49|3.55|3.55|3.56|3.5|3.48|3.51|3.63|3.66|3.78|3.8|3.49||3.55|3.54|3.46|3.49|3.64|3.73|3.83|3.68|3.8|3.94|3.95
07915|100282|/equities/sh-airport|SHANGHAICOMP||35.13|35.05|34.8|35.1|35.39|36|36.17|36.25|36.37|36.85|36.97|36.46|36.76|37.09|36.75|37.19|36.78|36.1|35.75|35.1|35.07|35.14|35.47|35.87|35.72|35.53|35.73|35.77|35.14|35.5|35.27|34.44|34.68|35.36|35.44|36.2|36.6|38.25|42.26||||||38.79|35.89|33.91|33.12|32.28|31.17|31.26|31.19|30.88|||31.08|31.25|31.37|31.88|32.35|32.67|32.58|32.51|32.5|33.12|33.43|32.74|32.99|33.06|33.28|33.14|33.55|33.72|33.72|33.93|34.27|34.26|33.9|33.99|34.14|34.58|34.55|34.73|35.37|35.38|34.6|34.63|34.65|34.05|35.02|35.5|35.47|35.33|35.94|36.1|35.72|35.24|35.33|34.73|34.78|34.85|34.67|34.32|33.85|33.16|33.25|33.38|33.99|32.93|32.79|32.54|32.32|32.39|32.6|32.63|33.2|33.87|34.28|34.24|33.68|33.49|33.84|34.36|34.39||34.27|34.72|34.87|34.57|34.68|35.32|35.27|35.41|35.78|35.85|36.02|36.36|36.53|36.78|36.96|36.4|36.37|36.73|37.07|37.14|37.27|37.35|37.38|37.56|37.86||||37.73|37.64|37.5|37.2|36.67|36.84|36.85|36.66|37.25|36.85|37.02|36.63|36.19|36.09|36.32|36.97|36.74|||37.15|37.15|36.78|36.39|35.89|35.94|36.66|36.88|36.75|37.1|37.25|37.65|37.85|37.5|37.47|36.29|36.08|35.09|34.98|35.38|35.58|35.53|35.89|35.2|35.18|35.67|35.18|35.28|35.44|35.78|36.08|35.25|36.09|||||||35.58|34.82|34.34|33.05|33.6|33.7|33.86|34.96|35.6|34.67|34.27|33.65|33.05|33.7|33.59|33.26|33.26|33.48|32.97|32.14|31.76|31.8|31.85|31.54|32.05|32.12|32.34|32.99||33.02|32.99|32.36|32.49|32.62|32.76|32.27|32.4|32.46|32.8|33.29
07916|100518|/equities/shanghai-jahwa|SHANGHAICOMP/EMCONSGROWTH||17.58|17.29|16.94|16.77|16.78|17.14|17.24|17.27|17.23|17.42|17.62|17.94|18.15|18.36|17.99|18.18|18.03|17.09|16.96|16.75|16.6|16.7|16.72|17.22|17.65|17.44|17.28|17.34|17.27|17.12|17.08|16.77|16.86|17.58|17.24|17.6|18.19|18.91|20.5||||||18.65|17.06|16.1|15.37|14.91|14.46|14.36|14.58|13.99|||14.27|14.48|14.55|14.55|14.58|14.77|14.79|14.61|14.71|14.93|15.08|14.79|14.58|14.81|15.16|15.55|15.92|16.95|17.15|17.16|17.25|17.65|17.71|17.85|18.02|18.29|18.34|17.9|17.89|18|17.88|17.98|17.94|17.1|17.33|17.45|17.34|17.4|17.95|18.07|18.11|18.05|17.99|17.8|17.96|18.08|17.99|17.65|17.37|17.57|17.64|17.82|17.98|18.01|17.96|18.06|18.3|18.35|18.09|18.24|18.44|18.83|18.93|19.17|19.07|19.08|19.37|19.46|19.45||19.54|19.77|20.08|20.11|20.11|20.35|20.24|20.13|20.42|20.46|20.33|20.72|21.51|21.44|21.5|21.47|22.11|22.89|21.7|21.5|21.84|21.74|22.18|22.04|21.75||||21.11|21.17|20.22|20.22|20.55|20.01|18.27|17.99|18.09|17.82|17.77|17.97|17.98|18.08|18.2|18.28|18.38|||18.43|18.55|18.58|18.19|18.35|18.51|18.5|18.8|19.46|19.67|19.62|19.64|18.87|19.24|19.4|19.35|19.33|18.84|18.64|18.89|19|19.13|19.37|19.55|19.47|19.83|19.25|19.27|19.1|18.8|19.05|18.7|19.05|||||||19.84|18.82|17.66|16.79|17.79|18.07|18.51|18.95|19.61|19.8|19.68|19.29|18.96|19.68|20.02|19.85|20.15|20.37|20.5|20.55|20.44|20.58|20.1|20.25|20.65|20.81|20.97|21.2||21.35|21.28|20.68|20.77|21.09|21.22|21.28|21.26|21.28|21.74|22.26
07917|100804|/equities/jiao-yun|SHANGHAICOMP||5.02|5.06|4.94|5.23|5.21|5.61|6.3|6.59|6.06|5.51|5.01|4.95|5.12|4.85|4.86|5.09|4.97|4.71|4.35|4.15|4.39|4.44|4.36|4.53|4.61|4.58|4.29|4.2|3.89|3.59|3.6|3.66|3.63|3.68|3.68|3.77|3.9|4|4.35||||||3.99|3.67|3.55|3.56|3.35|3.22|3.2|3.25|3.13|||3.26|3.44|3.38|3.57|3.61|3.61|3.32|3.26|3.34|3.3|3.33|3.25|3.26|3.3|3.33|3.43|3.55|3.71|3.47|3.53|3.63|3.64|3.67|3.56|3.64|3.7|3.73|3.88|4.09|4.39|4.48|4.88|5.4|4.94|4.49|4.08|3.71|3.64|3.92|3.92|4.44|4.04|3.67|3.34|3.36|3.23|3.08|3.08|2.94|2.85|2.86|2.9|2.94|2.93|2.85|2.83|2.83|2.81|2.78|2.79|2.84|2.92|2.96|2.96|2.93|2.94|2.98|2.98|2.95||2.99|3.02|3.1|3.14|3.29|3.31|3.33|3.33|3.36|3.36|3.39|3.47|3.49|3.53|3.55|3.52|3.52|3.52|3.5|3.5|3.56|3.59|3.76|3.6|3.64||||3.6|3.65|3.52|3.49|3.41|3.37|3.4|3.47|3.5|3.46|3.45|3.73|3.84|3.81|3.89|4|4.28|||3.96|3.94|3.93|3.9|3.79|3.8|3.83|3.88|3.91|3.97|3.98|3.92|3.99|3.94|3.82|3.76|3.76|3.67|3.67|3.72|3.54|3.57|3.62|3.58|3.54|3.77|3.67|3.64|3.53|3.45|3.47|3.4|3.42|||||||3.16|3.15|3.22|3.5|3.73|3.77|4.11|4.32|4.37|4.38|4.31|4.19|3.88|3.97|4.04|4.1|4.24|4.23|4.26|4.36|4.33|4.37|4.38|4.44|4.55|4.57|4.54|4.69||4.53|4.34|4.48|4.59|4.69|4.88|4.92|4.97|4.73|4.98|4.59
07918|100866|/equities/jinjiang-hotel|SHANGHAICOMP/EMCONSGROWTH||26.05|26.44|26.17|26.25|26.32|26.85|27.2|27.36|26.87|27.17|27.75|27.97|28.84|29.03|28.27|29.13|28.82|27.68|27.36|27.1|26.99|28.3|29.87|29.79|29.1|29.28|29.62|29.95|29.7|30.49|28.79|27.97|28.1|28.58|29.35|28.28|28.15|29.2|34.4||||||31.33|28.97|27.02|25.18|24.4|23.53|23.19|23.48|22.57|||22.99|23.45|23.23|23.7|24.02|24.18|24.36|24.17|24.24|24.5|24.61|23.64|23.33|23.98|24.13|23.9|24|23.82|23.73|23.93|23.17|23.35|23.5|23.87|24.2|24.26|24.35|24.5|24.97|24.97|24.35|24.02|24.08|22.64|22.94|23.06|23.01|23.25|23.96|24.12|23.84|23.83|24.22|23.92|24.29|23.08|23.14|22.45|22.15|22.4|22.53|23.3|23.48|23.48|23.35|23.53|23.75|23.95|23.76|23.68|24.2|24.52|25.92|26.43|26.77|26.7|26.65|26.7|27.15||27.46|28.09|28.37|28.14|28.05|28.7|28.14|28.14|27.83|28.18|28.75|30.33|30.85|31.18|31.46|30.01|29.32|29.23|29.31|29.46|29.99|29.58|30.14|30.05|30.55||||29.11|29.14|27.89|27.78|27.82|27.95|27.98|28.06|28.11|28.09|28.6|29.86|30|29.81|29.33|27.9|27.96|||28.07|28.3|28.13|28.56|29.04|28.5|28.65|29.67|30.45|30.8|29.82|30.21|30.39|31.88|31.3|30.34|29.87|27.29|26.8|27.35|28.03|29.24|29.31|29.05|29.08|29.33|29.09|29.51|29.28|29.45|29.89|29.11|28.77|||||||26.34|25.64|24.83|24.51|25.17|25.25|26.4|28.8|30.21|30.47|29.97|27.62|27.2|28.74|29.29|28.6|30.14|30.73|30.05|29.79|30.2|30.09|30.5|29.67|30.62|30.73|30.55|30.1||30.33|29.86|28.34|28.61|29.11|29.4|29.54|29.36|29.9|30.26|30.7
07919|101754|/equities/jinjiang-hotel-b|SHANGHAICOMP||1.513|1.509|1.503|1.506|1.51|1.528|1.523|1.52|1.514|1.516|1.522|1.546|1.548|1.559|1.568|1.573|1.558|1.546|1.544|1.515|1.507|1.519|1.578|1.596|1.566|1.542|1.56|1.577|1.568|1.569|1.534|1.492|1.493|1.515|1.517|1.518|1.537|1.595|1.786||||||1.624|1.519|1.475|1.44|1.412|1.386|1.413|1.414|1.389|||1.394|1.392|1.398|1.4|1.447|1.471|1.47|1.462|1.463|1.48|1.484|1.443|1.428|1.465|1.484|1.48|1.485|1.49|1.509|1.523|1.511|1.511|1.513|1.518|1.526|1.514|1.516|1.525|1.53|1.532|1.517|1.518|1.511|1.484|1.523|1.556|1.567|1.53|1.542|1.537|1.546|1.506|1.51|1.49|1.495|1.419|1.465|1.411|1.383|1.349|1.333|1.354|1.357|1.368|1.363|1.359|1.352|1.347|1.32|1.335|1.342|1.353|1.387|1.405|1.409|1.415|1.424|1.424|1.392||1.399|1.429|1.475|1.477|1.527|1.534|1.534|1.528|1.525|1.519|1.537|1.561|1.581|1.581|1.594|1.57|1.567|1.557|1.555|1.574|1.586|1.578|1.59|1.599|1.6||||1.576|1.585|1.52|1.504|1.497|1.508|1.509|1.52|1.528|1.523|1.545|1.568|1.557|1.556|1.545|1.518|1.516|||1.526|1.547|1.527|1.539|1.541|1.535|1.563|1.579|1.595|1.609|1.603|1.629|1.629|1.625|1.635|1.626|1.636|1.566|1.554|1.555|1.541|1.549|1.541|1.542|1.544|1.555|1.55|1.56|1.606|1.6|1.599|1.58|1.589|||||||1.522|1.504|1.459|1.395|1.436|1.421|1.431|1.463|1.516|1.51|1.51|1.418|1.338|1.34|1.396|1.373|1.438|1.438|1.385|1.338|1.315|1.295|1.292|1.267|1.278|1.28|1.272|1.281||1.269|1.247|1.208|1.212|1.243|1.263|1.278|1.308|1.308|1.302|1.312
07920|100779|/equities/jin-jiang-inv|SHANGHAICOMP||16.16|16.6|17.25|18.5|21.57|21.66|19.69|17.9|16.27|16.89|16.38|15.8|14.95|15.33|13.98|14.01|13.69|13.98|13.5|13.05|14.16|14.97|13.96|15|14.79|13.67|13.75|14.18|14.48|13.75|13.96|13.73|12.69|12.98|13.44|14.35|16.2|15.4|14||||||12.73|11.64|11.15|11.04|10.63|10.54|10.5|10.32|10.25|||10.19|10|10.36|10.18|13.17|12.39|11.26|10.82|10.64|10.89|10.99|10.73|11.55|12.18|13.12|13.84|13.99|12.72|12.05|11.18|11.5|11.29|11.73|10.92|11.18|11.24|11.7|12.6|13.9|15.17|14.6|14.39|17.68|16.07|14.61|14.53|13.27|12.99|14.77|14.89|13.78|13.48|13.81|12.55|11.41|10.37|9.43|8.57|7.79|7.36|7.21|7.29|7.35|7.26|7.17|7.2|7.21|7.18|7.06|7.2|7.3|7.37|7.47|7.42|7.43|7.38|7.48|7.44|7.56||7.58|7.66|7.82|7.84|8.16|8.14|8.1|8.13|8.13|8.14|8.13|8.29|8.31|8.48|8.33|8.18|8.18|8.22|8.25|8.18|8.19|8.18|8.69|8.1|8.09||||7.97|7.8|7.66|7.62|7.66|7.36|7.29|7.44|7.62|7.47|7.36|8.25|8.3|8.36|8.5|8.98|8.99|||8.2|8.18|8.11|7.96|7.97|8.03|8.02|8.08|8.22|8.2|8.13|8.15|8.09|8.01|8|8.09|8.05|7.83|7.61|7.68|7.59|7.67|7.77|7.83|7.82|8.35|8.28|8.03|7.79|7.83|7.9|7.73|7.69|||||||7.21|6.92|7.31|7.94|8.66|9.64|10.28|10.5|10.89|10.78|10.5|9.55|8.73|9.29|9.42|9.64|9.9|9.94|9.99|10.15|9.79|9.78|9.84|9.8|9.98|9.95|9.88|9.85||9.62|9.57|9.57|9.69|9.72|9.97|9.95|10.01|9.98|10.25|9.99
07921|101762|/equities/jin-jiang-inv-b|SHANGHAICOMP||0.694|0.685|0.686|0.681|0.695|0.733|0.725|0.72|0.695|0.711|0.711|0.698|0.687|0.699|0.684|0.695|0.686|0.699|0.7|0.672|0.645|0.647|0.608|0.616|0.615|0.602|0.615|0.627|0.639|0.641|0.645|0.633|0.627|0.634|0.613|0.599|0.615|0.607|0.563||||||0.512|0.465|0.446|0.443|0.438|0.437|0.447|0.452|0.453|||0.455|0.456|0.457|0.465|0.497|0.496|0.485|0.473|0.473|0.477|0.475|0.463|0.465|0.465|0.461|0.474|0.488|0.48|0.467|0.459|0.466|0.46|0.459|0.443|0.45|0.442|0.432|0.441|0.459|0.47|0.48|0.48|0.512|0.496|0.467|0.446|0.443|0.446|0.464|0.468|0.468|0.439|0.458|0.46|0.449|0.454|0.451|0.429|0.391|0.378|0.38|0.372|0.373|0.372|0.368|0.367|0.364|0.363|0.359|0.361|0.367|0.366|0.37|0.37|0.371|0.372|0.376|0.379|0.361||0.363|0.382|0.394|0.409|0.434|0.434|0.434|0.436|0.44|0.437|0.444|0.444|0.447|0.447|0.448|0.447|0.454|0.455|0.459|0.459|0.461|0.46|0.46|0.46|0.459||||0.452|0.451|0.441|0.442|0.443|0.442|0.444|0.446|0.45|0.451|0.452|0.464|0.469|0.467|0.468|0.476|0.482|||0.469|0.472|0.477|0.477|0.478|0.48|0.48|0.478|0.486|0.488|0.488|0.489|0.49|0.485|0.484|0.484|0.484|0.484|0.484|0.478|0.476|0.468|0.475|0.479|0.483|0.484|0.484|0.484|0.483|0.482|0.485|0.479|0.474|||||||0.471|0.47|0.468|0.456|0.465|0.465|0.467|0.469|0.498|0.503|0.496|0.483|0.451|0.455|0.462|0.46|0.468|0.472|0.47|0.462|0.452|0.444|0.442|0.439|0.441|0.442|0.445|0.444||0.44|0.435|0.436|0.438|0.435|0.438|0.437|0.438|0.437|0.435|0.437
07922|100753|/equities/jinfeng-wine|SHANGHAICOMP||6.01|5.93|5.83|5.97|5.9|6.24|6.57|6.38|5.99|6.1|5.99|5.74|5.98|5.64|5.59|5.71|5.76|5.46|5.43|5.49|5.51|5.49|5.49|5.73|5.82|5.39|5.18|5.22|5.26|5.1|5.11|5.14|5.13|5.16|5.16|5.22|5.25|5.57|6.1||||||5.63|5.2|4.99|4.8|4.72|4.63|4.59|4.59|4.39|||4.47|4.5|4.46|4.52|4.46|4.46|4.46|4.47|4.5|4.49|4.54|4.42|4.38|4.39|4.37|4.34|4.45|4.5|4.59|4.68|4.7|4.7|4.7|4.73|4.77|4.83|4.85|4.8|4.81|4.85|4.83|4.81|4.8|4.61|4.55|4.53|4.48|4.53|4.59|4.59|4.59|4.57|4.64|4.53|4.55|4.61|4.62|4.45|4.5|4.67|4.67|4.84|4.88|4.93|4.82|4.88|4.91|4.88|4.91|5.11|5.27|5.37|5.23|4.95|4.97|4.99|5.05|5.09|5.08||5.12|5.13|5.22|5.25|5.44|5.45|5.46|5.44|5.46|5.48|5.55|5.66|5.67|5.72|5.74|5.71|5.65|5.65|5.62|5.67|5.81|5.72|5.71|5.74|5.72||||5.63|5.61|5.5|5.47|5.47|5.49|5.47|5.47|5.53|5.4|5.56|5.72|5.9|6.05|5.96|5.92|5.98|||6.03|5.93|5.9|5.85|5.77|5.92|6.1|6.13|6.3|6.03|6.01|6.09|6.16|6.23|6.13|6.05|6.23|6.1|5.8|5.33|5.33|5.43|5.45|5.68|5.54|5.53|5.38|5.37|5.23|5.24|5.27|4.99|5.12|||||||4.95|4.77|4.75|4.95|5.37|5.5|5.83|6.08|6.28|6.27|6.2|5.8|5.64|5.97|6.04|6.02|6.16|6.19|6.18|6.22|6.15|6.16|6.09|6.13|6.27|6.29|6.34|6.3||6.29|6.28|6.15|6.21|6.3|6.44|6.48|6.43|6.49|6.53|6.63
07923|101188|/equities/jinjiang-trvl|SHANGHAICOMP||1.359|1.329|1.31|1.26|1.268|1.29|1.295|1.304|1.269|1.305|1.327|1.395|1.419|1.469|1.45|1.415|1.395|1.344|1.349|1.294|1.356|1.355|1.359|1.359|1.244|1.131|1.14|1.145|1.121|1.135|1.127|1.079|1.077|1.08|1.079|1.125|1.15|1.178|1.227||||||1.138|1.051|1.005|1.004|0.975|0.947|0.964|0.964|0.933|||0.918|0.92|0.92|0.925|0.95|0.951|0.952|0.955|0.962|0.969|0.97|0.928|0.942|0.97|0.969|0.983|1|0.993|1.006|1.023|1.035|1.034|1.017|1.02|1.022|1.04|1.036|1.048|1.001|1.017|0.971|0.997|0.998|0.938|0.92|0.918|0.907|0.906|0.915|0.898|0.896|0.89|0.894|0.885|0.879|0.891|0.869|0.867|0.87|0.851|0.848|0.849|0.851|0.849|0.849|0.845|0.84|0.869|0.814|0.82|0.828|0.83|0.858|0.876|0.871|0.872|0.882|0.887|0.832||0.828|0.88|0.899|0.905|1.01|1.037|1.075|1.084|1.073|1.073|1.085|1.067|1.083|1.095|1.099|1.049|1.028|1.023|1.072|1.106|1.14|1.165|1.16|1.193|1.198||||1.201|1.228|1.191|1.17|1.172|1.169|1.184|1.187|1.193|1.19|1.181|1.205|1.207|1.198|1.197|1.2|1.201|||1.212|1.21|1.23|1.23|1.237|1.23|1.232|1.25|1.286|1.292|1.296|1.296|1.305|1.3|1.299|1.293|1.292|1.292|1.304|1.31|1.305|1.311|1.301|1.317|1.32|1.348|1.313|1.32|1.338|1.334|1.356|1.287|1.287|||||||1.288|1.267|1.255|1.205|1.255|1.248|1.244|1.245|1.291|1.291|1.297|1.254|1.18|1.185|1.222|1.234|1.273|1.279|1.269|1.207|1.167|1.164|1.17|1.175|1.179|1.19|1.19|1.22||1.191|1.194|1.204|1.208|1.227|1.223|1.223|1.24|1.256|1.25|1.257
07924|100770|/equities/jinqiao|SHANGHAICOMP||11.35|11.32|11.22|11.12|11.15|11.55|11.4|11.48|11.47|11.65|11.44|12.07|12.14|11.79|11.58|12.05|11.96|11.7|11.32|11.06|11.28|11.41|11.27|11.46|11.49|11.2|11.05|11.15|11.06|11.1|11.26|11.44|11.53|11.44|11.65|11.88|12.68|13.08|13.23||||||12.16|11.25|11.04|10.54|10.12|9.87|9.81|9.83|9.63|||9.49|9.42|9.32|9.46|9.37|9.75|9.43|9.38|9.37|9.48|9.75|9.29|9.31|9.39|9.51|9.43|9.59|9.67|9.82|9.87|10.01|10.03|9.99|9.97|10.16|10.36|10.23|10.08|10.05|10.14|10.16|10.27|10.25|9.96|9.8|9.84|9.75|9.75|9.78|9.77|9.85|9.9|9.99|9.72|9.94|10.03|9.77|10.22|10.29|10.43|10.42|10.56|10.62|10.58|10.56|10.36|10.47|10.38|10.34|10.33|10.52|10.83|10.9|10.8|10.73|10.84|10.9|10.92|10.97||11.03|11.08|11.26|11.32|11.23|11.34|11.44|11.72|12.3|11.75|11.77|12.13|12.47|12.26|12.5|12.79|12.06|11.77|11.77|11.84|11.88|11.54|11.49|11.68|11.85||||11.84|12.07|11.44|11.3|11.13|11.23|11.15|11.15|11.29|11.18|11.09|11.14|11.22|11.22|11.39|11.38|11.58|||11.67|11.85|11.88|11.77|11.85|12.07|12.09|12.08|11.97|12.09|11.87|11.9|11.67|11.67|11.84|12.06|12.28|11.77|11.61|11.85|11.89|11.95|12.13|12.35|12.29|12.66|12.4|12.54|12.68|12.72|12.98|12.51|11.56|||||||11.57|11.98|12.83|13.95|15.14|14.3|13.66|14.55|14.83|13.48|12.25|11.14|10.13|9.67|9.8|9.83|9.98|10.07|10.06|10.1|10.06|10.1|10.1|10.14|10.18|10.13|10.19|10.12||10.2|10.17|9.98|10.03|10.07|10.15|10.18|10.28|10.35|10.6|10.67
07925|101176|/equities/jinqiao-export|SHANGHAICOMP||0.845|0.845|0.839|0.839|0.847|0.855|0.857|0.858|0.857|0.859|0.865|0.877|0.881|0.873|0.875|0.885|0.88|0.877|0.874|0.854|0.854|0.858|0.856|0.868|0.867|0.856|0.866|0.871|0.873|0.885|0.879|0.889|0.888|0.89|0.899|0.902|0.902|0.918|0.979||||||0.9|0.847|0.827|0.812|0.793|0.78|0.786|0.785|0.771|||0.769|0.778|0.777|0.782|0.783|0.797|0.795|0.792|0.796|0.803|0.807|0.8|0.801|0.816|0.818|0.824|0.824|0.823|0.831|0.832|0.835|0.831|0.83|0.827|0.846|0.846|0.844|0.851|0.841|0.846|0.846|0.844|0.845|0.833|0.832|0.831|0.829|0.833|0.836|0.827|0.828|0.83|0.829|0.823|0.826|0.83|0.836|0.913|0.919|0.9|0.9|0.896|0.895|0.894|0.894|0.894|0.891|0.889|0.88|0.894|0.895|0.9|0.903|0.908|0.905|0.903|0.903|0.91|0.902||0.896|0.903|0.91|0.909|0.936|0.943|0.934|0.936|0.943|0.926|0.929|0.941|0.943|0.942|0.946|0.946|0.94|0.926|0.928|0.926|0.923|0.921|0.928|0.93|0.933||||0.93|0.945|0.926|0.914|0.902|0.907|0.916|0.919|0.925|0.92|0.93|0.933|0.932|0.927|0.925|0.923|0.926|||0.928|0.928|0.922|0.923|0.928|0.928|0.928|0.93|0.933|0.94|0.943|0.945|0.941|0.939|0.941|0.956|0.951|0.941|0.943|0.95|0.948|0.96|0.955|0.957|0.952|0.965|0.956|0.964|0.974|0.974|0.975|0.973|0.945|||||||0.939|0.928|0.928|0.932|0.943|0.935|0.898|0.908|0.979|0.98|0.924|0.912|0.848|0.821|0.825|0.828|0.836|0.839|0.833|0.836|0.823|0.82|0.816|0.806|0.812|0.822|0.825|0.826||0.817|0.81|0.798|0.798|0.802|0.8|0.795|0.795|0.795|0.795|0.811
07926|100936|/equities/join-buy|SHANGHAICOMP||10.08|9.75|9.14|9.25|8.99|9.4|9.5|9.36|9.11|9.23|9.44|10|11.33|10.33|9.96|10.95|10|9.5|8.76|8.97|9.48|8.66|8.39|8.57|8.8|8.13|7.9|7.99|7.88|7.85|7.75|7.79|7.95|8.07|7.99|8.3|8.75|8.39|9.64||||||8.99|8.74|8.29|7.94|7.22|6.94|7.18|7.35|6.86|||6.82|6.5|7.36|7.59|6.9|6.27|5.72|5.63|5.58|5.62|5.73|5.51|5.69|5.58|5.55|5.47|5.56|5.58|5.64|5.69|5.74|5.77|5.81|5.86|5.88|6.02|6.06|6.04|6.06|6.12|6.16|6.24|6.43|6.57|6|5.96|5.92|5.95|5.84|5.6|5.72|5.75|5.78|5.53|5.72|5.54|5.51|5.41|5.42|5.47|5.54|5.71|6.02|5.55|5.47|5.43|5.46|5.45|5.42|5.5|5.66|5.78|5.83|5.87|5.91|5.93|5.99|5.98|5.92||5.93|5.97|6.06|6.06|6.17|6.19|6.23|6.27|6.3|6.31|6.29|6.39|6.44|6.45|6.43|6.4|6.4|6.34|6.33|6.34|6.43|6.43|6.42|6.48|6.49||||6.49|6.5|6.41|6.33|6.27|6.3|6.26|6.3|6.43|6.51|6.75|7.15|7.3|7.31|7.43|6.77|6.73|||6.71|6.64|6.63|6.46|6.43|6.43|6.48|6.61|6.7|6.73|6.66|6.71|6.65|6.61|6.66|6.64|6.7|6.55|6.53|6.59|6.45|6.47|6.61|6.69|6.69|7.01|6.9|6.79|6.84|6.77|6.79|6.69|6.74|||||||6.45|6.29|6.45|7.39|7.18|6.73|7.38|7.95|8.14|8.26|7.76|7.37|7.04|7.15|7.38|7.58|7.94|8.26|8.4|8.16|8.17|8.24|8.15|7.82|7.92|7.97|8.08|7.96||7.93|7.78|7.88|7.7|7.88|8.21|8.27|8.38|8.47|8.57|8.65
07927|100490|/equities/kaikai-indust|SHANGHAICOMP||12.05|12.2|11.75|11.9|11.75|11.95|12.03|12.09|11.77|12.28|12.53|13.18|14.57|14.12|12.93|13.28|13.4|13.24|13.2|13.67|13.37|12.28|12.35|12.6|12.86|12.31|11.78|11.89|11.75|11.66|11.6|11.49|11.39|11.9|11.91|12.5|11.7|12.37|13.45||||||12.4|11.4|10.99|11.38|10.7|10.54|10.92|11.02|11.5|||10.48|9.86|10|10.68|10.53|10.03|10.3|10.13|9.34|9.33|9.29|9.09|9.16|9.23|9.08|8.92|9.22|9.22|9.42|9.87|9.98|9.92|10.02|10.39|10.61|10.83|11.82|11.5|10.79|10.25|10.95|11.26|10.37|10.49|10.5|10.35|10.37|10.96|9.96|9.13|9.49|10.14|9.39|8.62|8.86|8.97|8.79|8.65|8.6|8.74|8.78|8.87|8.93|8.88|8.75|8.86|8.78|8.78|8.52|8.75|8.88|9.01|8.98|8.91|8.93|8.93|9.1|9.05|8.89||8.9|8.94|9.06|9.25|9.47|9.5|9.48|9.53|9.71|9.72|9.84|10.02|10.19|10.4|10.42|10.46|10.49|10.54|10.54|10.45|10.8|10.82|10.77|10.57|10.58||||10.48|10.26|9.85|9.91|9.68|9.53|9.59|9.84|9.93|9.62|9.94|10.48|10.75|10.75|10.93|10.95|10.9|||11.07|11.19|11.11|10.68|10.56|10.63|10.66|11.18|11.9|12.47|11.97|11.35|11.62|11.33|11.39|10.81|10.57|10.15|10.37|9.89|9.7|9.83|10.1|9.86|9.78|10.94|10.5|10.9|10.14|9.79|9.38|9.6|8.84|||||||8.52|8.8|9.47|10.02|10.84|10.49|11.07|11.9|15.73|14.39|13.08|11.89|10.81|10.46|10.68|10.9|11.49|11.74|11.85|11.98|12.1|12.76|12.6|12.7|13.17|13.8|12.85|11.8||11.39|11.29|11.09|11.16|11.17|11.46|11.61|12.32|11.68|11.99|12.11
07928|101757|/equities/kaikai-indust-b|SHANGHAICOMP||0.541|0.535|0.526|0.526|0.527|0.544|0.541|0.545|0.528|0.535|0.545|0.563|0.569|0.584|0.543|0.548|0.547|0.555|0.531|0.52|0.526|0.511|0.508|0.527|0.52|0.498|0.481|0.485|0.483|0.485|0.483|0.474|0.47|0.482|0.48|0.498|0.486|0.499|0.53||||||0.486|0.451|0.434|0.435|0.424|0.417|0.423|0.424|0.426|||0.424|0.415|0.415|0.419|0.421|0.418|0.418|0.428|0.41|0.412|0.412|0.407|0.409|0.41|0.41|0.402|0.402|0.409|0.411|0.416|0.418|0.417|0.415|0.416|0.421|0.422|0.435|0.429|0.435|0.413|0.424|0.428|0.414|0.412|0.414|0.408|0.408|0.413|0.414|0.396|0.405|0.412|0.409|0.389|0.398|0.402|0.399|0.395|0.391|0.395|0.397|0.383|0.388|0.379|0.372|0.37|0.368|0.368|0.36|0.368|0.375|0.366|0.369|0.375|0.369|0.364|0.365|0.368|0.348||0.347|0.356|0.365|0.376|0.416|0.421|0.419|0.423|0.426|0.425|0.432|0.434|0.437|0.438|0.436|0.436|0.443|0.444|0.448|0.448|0.449|0.451|0.449|0.45|0.455||||0.449|0.45|0.437|0.439|0.44|0.432|0.433|0.438|0.436|0.438|0.46|0.468|0.468|0.468|0.468|0.468|0.469|||0.469|0.469|0.469|0.462|0.465|0.463|0.465|0.467|0.47|0.478|0.478|0.467|0.472|0.47|0.48|0.461|0.462|0.452|0.458|0.46|0.462|0.459|0.462|0.461|0.462|0.465|0.467|0.469|0.471|0.468|0.462|0.465|0.456|||||||0.447|0.442|0.446|0.453|0.466|0.448|0.443|0.452|0.473|0.488|0.481|0.46|0.45|0.427|0.436|0.44|0.454|0.454|0.454|0.452|0.454|0.456|0.446|0.448|0.455|0.463|0.472|0.441||0.439|0.435|0.427|0.43|0.436|0.441|0.442|0.452|0.444|0.449|0.442
07929|100346|/equities/kaichuang-mari|SHANGHAICOMP||9.8|9.69|9.6|9.71|9.62|9.66|9.75|9.52|9.44|9.58|9.7|9.93|10.09|9.75|9.56|9.88|10.09|9.56|9.47|9.47|9.35|9.36|9.05|9.22|9.15|8.77|8.63|8.63|8.6|8.47|8.45|8.4|8.35|8.48|8.43|8.48|8.63|8.94|9.67||||||8.84|8.15|7.9|7.76|7.59|7.34|7.31|7.39|7.18|||7.3|7.33|7.29|7.42|7.27|7.37|7.36|7.42|7.52|7.67|7.75|7.57|7.58|7.63|7.59|7.58|7.71|7.7|7.87|7.9|7.99|7.99|7.99|8.08|8.13|8.18|8.21|8.04|8.08|8.23|8.33|8.17|8.11|7.85|7.71|7.67|7.59|7.57|7.77|7.68|7.66|7.67|7.88|7.75|7.85|8|7.86|7.69|8.08|8.32|8.32|8.51|8.68|8.57|8.34|8.31|8.23|8.11|8.03|8.04|8.14|8.25|8.28|8.19|8.17|8.26|8.33|8.26|8.38||8.32|8.31|8.79|8.93|9.27|9.16|9.25|9.28|9.4|9.45|9.52|9.58|9.65|9.79|9.87|9.69|9.75|9.85|9.63|9.52|9.65|9.55|9.61|9.45|9.34||||9.35|9.35|9.31|9.15|9.05|8.99|9.06|9.29|9.3|8.95|8.89|9.49|9.78|10.05|10.18|9.88|10.69|||12.14|11.04|10.04|9.13|8.38|8.5|8.46|8.54|8.73|8.73|8.68|8.48|8.38|8.2|8.15|8.33|8.19|8.01|7.86|7.81|7.71|7.8|8.02|8.15|8.02|8.8|8.61|8.54|8.27|8.05|7.95|7.56|7.41|||||||7.25|7.81|8.05|9.2|10.69|11.54|11.38|11.38|11.64|12.54|11.4|10.36|9.67|10.29|10.4|10.46|10.75|10.83|10.87|11.05|10.95|10.86|10.83|10.77|10.92|11.01|10.99|11.02||10.97|10.88|10.82|10.97|10.8|10.95|10.99|11.4|10.95|11.3|11.2
07930|997893|/equities/shanghai-kelai-mechatronics-eng|SHANGHAICOMP||21.8|21.24|21.22|21.61|21.69|22.65|23.01|23.07|22.6|23.11|24.15|24.5|24.99|25.27|26.71|25|23.81|24.49|24.74|25|25.67|24.76|22.51|21.38|20.35|19.97|19.95|19.89|19.88|19.47|19.38|18.96|18.73|19.14|19.15|19.38|20.1|21.19|22.59||||||20.66|18.93|18.1|18.13|17.4|17.1|17.16|17.06|16.8|||17.12|17.49|17.52|17.49|17.16|17.38|17.52|17.5|17.36|17.58|17.69|17.26|17.02|17.2|17.29|17.38|17.92|18.05|17.97|18.4|18.66|18.71|18.77|18.76|19.29|20.19|21.3|22.29|21.78|20.86|21.59|22.95|22.2|21.27|20.7|20.36|19.65|20.05|20.79|20.65|20.46|19.98|20.8|20.85|21.29|21.07|20.86|20.61|20.45|20.28|21.23|20.92|20.6|21.04|21.1|21.4|21.33|21.42|22.36|21.14|21.34|22.25|22.96|22.91|22.87|22.52|22.66|22.4|21.94||22|22.8|23.04|22.95|23.65|23.69|23.51|23.5|23.82|23.65|23.47|24.49|25.6|24.89|24.61|24.26|24.38|24.37|24.15|24.68|26.47|27.21|27.3|29.67|27.75||||28.26|27.15|25.55|25.78|25.73|25.55|25.35|25.7|25.98|25.74|25.2|29.3|31.49|30.78|31|29.92|29.34|||30.22|31.33|31.27|31.1|30.66|31.91|31.46|33.38|36.49|37.72|38.18|38.23|35.5|36.4|37.46|37.79|35.95|35.49|35.9|43.28|42.53|40.64|38.89|39.39|36.83|44.73|41.03|37.3|33.91|30.83|28.03|25.48|23.16|||||||21.05|19.14|17.4|15.82|14.38|13.07|12.53|13.1|13.2|13.8|13.18|12|11.65|12.56|12.85|12.79|13.08|13.25|13.4|13.93|13.9|13.98|14.19|14.05|14.48|14.56|14.79|14.98||15.12|14.64|14.19|14.91|15.15|15.87|15.72|16.72|15.2|15.12|15.35
07931|994625|/equities/shanghai-kindly-enterprise-developm|SHANGHAICOMP||7.81|7.71|7.57|7.62|7.59|7.9|7.83|7.79|7.61|7.76|7.81|7.92|8.05|8.1|7.85|7.87|7.8|7.7|7.67|7.43|7.51|7.52|7.6|7.59|7.24|7.15|7.05|7.05|6.98|6.91|6.89|6.82|6.83|6.89|6.86|7|7.18|7.56|8.05||||||7.35|6.72|6.43|6.24|6.07|5.89|5.95|6|5.96|||6.05|6.16|6.16|6.2|6.21|6.24|6.22|6.23|6.26|6.29|6.31|6.28|6.05|6.03|5.95|6|6.11|6.15|6.29|6.33|6.42|6.35|6.37|6.45|6.49|6.6|6.6|6.58|6.53|6.44|6.43|6.39|6.32|6.1|6.1|6.06|6.02|6|6.08|6.09|6.1|6.09|6.09|6.08|6.24|6.3|6.24|6.06|6.04|6.17|6.18|6.17|6.22|6.27|6.21|6.22|6.26|6.26|6.09|6.21|6.25|6.33|6.39|6.38|6.4|6.5|6.74|6.77|6.71||6.71|6.84|6.97|7.05|7.23|7.27|7.33|7.3|7.35|7.35|7.4|7.55|7.89|7.71|7.81|7.78|7.87|7.93|8|8.01|8.25|8.26|8.17|8.14|8.04||||7.96|7.84|7.64|7.53|7.38|7.38|7.4|7.19|7.21|7.18|7.14|7.52|7.56|7.65|7.79|7.82|7.91|||7.95|7.85|7.68|7.54|7.67|7.7|7.66|7.88|8.04|8.2|8.19|8.12|8.08|7.97|8.07|8|7.95|7.79|7.73|7.86|7.93|7.96|8.06|7.81|7.72|8.25|7.98|7.94|7.69|7.68|7.76|7.59|7.44|||||||6.97|6.65|6.7|6.83|7.38|7.51|7.88|8.14|8.4|8.52|8.38|8.05|7.95|8.48|8.61|8.59|8.87|8.92|9|9.12|9.11|9.05|9.16|9.27|9.5|9.54|9.65|9.59||9.56|9.42|9.31|9.43|9.55|9.65|9.66|9.84|9.83|9.99|10.02
07932|1031322|/equities/shanghai-koal-software|SHANGHAICOMP||14.52|14.79|14.17|15|14.84|14.59|13.99|14.11|13.25|14.07|14.89|16.32|15.55|16|14.8|14.07|13.64|13.64|13.23|12.78|13.62|13.89|13.74|14.98|15.13|13.98|13.15|13.26|12.98|13.09|12.93|12.95|12.38|12.68|12.39|12.4|12.99|13.44|13.83||||||12.57|11.45|11.03|11.2|11.03|10.98|10.8|10.58|10.25|||10.41|10.68|10.45|10.33|10.33|10.93|10.85|9.95|9.91|10.1|10.15|9.68|9.41|9.57|9.51|9.6|9.69|9.69|9.83|10.02|9.87|9.84|9.72|9.61|9.69|10.04|10.17|10.27|10.29|10.36|10.68|10.83|10.73|10.48|10.4|10.3|10.68|10.99|12.4|11.59|10.54|9.9|9.98|9.96|10.19|10.29|10.23|10.03|9.96|10.22|10.27|10.93|10.66|10.98|10.42|10.67|10.82|10.72|10.73|10.78|11.11|11.36|11.56|11.28|10.99|10.95|10.98|10.9|10.64||10.47|10.91|11.04|11.3|11.63|11.68|11.46|11.4|11.53|11.74|12.25|12.3|12.03|12.3|12.32|12.2|12.2|12.16|12.6|13.14|14.21|14.06|14.28|14.55|16.8||||15.93|14.48|13.16|12.35|11.89|11.94|11.17|10.87|11|11.02|11.32|12.37|12.65|12.25|12.38|12.98|12.36|||12.51|12.82|13.2|13.28|12.64|12.39|12.73|13.39|12.73|12.67|12.55|13.09|12.88|11.71|11.78|11.99|11.5|11.28|11.2|11.41|11.99|11.37|11.37|11.28|10.92|11.93|11.62|11.4|11.4|10.42|10.25|9.9|9.85|||||||8.95|9.27|9.31|10.17|11.39|11.05|11.66|11.36|12.38|12.8|11.76|11.23|11.33|12.1|12.3|12.48|12.73|12.85|12.93|13.2|13.32|13.22|13.55|13.64|13.94|13.98|13.97|14.03||13.73|13.64|13.19|13.49|13.95|13.98|13.99|14.28|14.17|14.4|14.5
07933|994581|/equities/shanghai-laimu-electronics-co-ltd|SHANGHAICOMP||7.97|8.03|7.99|8.18|8.06|8.27|8.15|8.27|8.15|7.89|8.03|7.99|8.06|8.47|8.1|7.42|7.29|7.28|7.23|7.12|7.16|7.23|7.25|7.41|7.33|7.19|7.06|7.13|7.14|7.13|7.03|6.82|6.78|6.95|6.92|6.92|7.15|7.52|7.93||||||7.21|6.63|6.3|6.27|6.1|5.98|5.96|5.98|5.93|||6.05|6.15|6.21|6.18|6.19|6.31|6.37|6.42|6.39|6.44|6.52|6.25|6.07|6.16|6.16|6.03|6.2|6.2|6.26|7.13|7.26|7.22|7.11|7.06|7.03|7.19|7.17|7.23|7.03|7.3|7.58|7.6|7.46|7.25|7.34|7.15|7.07|7.19|7.43|7.46|7.43|7.38|7.78|8.02|8.27|8.38|8.45|8.07|7.79|7.39|7.4|7.72|7.81|7.92|8.08|8.05|8.03|7.97|8.02|8.38|8.49|8.63|8.92|8.89|9.17|8.93|8.53|8.64|8.43||8.56|8.66|8.73|8.8|9.35|9|8.85|8.54|8.74|8.52|8.68|8.45|8.37|8.4|8.47|8.34|8.3|8.21|8.21|8.18|8.19|8.3|8.35|8.17|8.09||||7.96|7.85|7.42|7.22|7.14|6.94|6.73|6.9|7.36|6.95|6.83|7.43|7.58|7.57|7.81|7.82|7.98|||8.12|8.22|8.22|8.3|8.04|8.11|8.2|8.46|8.71|8.49|8.57|8.5|7.97|7.69|7.78|7.82|7.73|7.54|7.48|7.57|7.51|7.55|7.72|7.58|7.39|7.93|7.74|7.55|7.42|7.04|7.09|6.86|7.12|||||||6.47|6.28|6.15|6.35|6.9|6.89|7.32|7.61|7.98|8.06|7.9|7.69|7.57|8.12|8.34|8.55|8.81|9.11|9.02|9.13|9.12|8.99|9.19|9.28|9.49|9.57|9.7|9.74||9.58|9.33|9.08|9.2|9.26|9.24|9.26|9.33|9.31|9.43|9.56
07934|994595|/equities/shanghai-laiyifen-co-ltd|SHANGHAICOMP||11.61|11.08|10.94|10.74|10.4|10.63|10.7|10.69|10.55|10.7|10.85|10.96|10.96|10.97|10.84|11.12|11.18|10.56|10.59|10.44|10.3|10.26|10.42|10.73|10.54|10.2|10.16|10.12|10.08|9.75|9.72|9.67|9.65|9.78|9.78|10.05|9.9|10.63|11.76||||||10.75|9.88|9.45|9.03|8.73|8.6|8.57|8.47|8.08|||8.2|8.32|8.43|8.48|8.5|8.58|8.53|8.52|8.53|8.52|8.6|8.44|8.39|8.31|8.34|8.29|8.57|8.56|8.61|8.69|8.81|8.83|8.95|8.92|9.04|9.16|9.25|9.04|9.02|9.04|8.99|9.06|9.02|8.82|9.14|9.1|9.1|8.59|8.79|8.83|8.83|8.87|8.99|9.05|9.16|9.26|9.23|9.02|8.93|9.03|9.26|9.64|9.73|9.67|9.54|9.55|9.66|9.69|9.54|9.7|9.67|9.78|9.87|9.9|9.89|9.95|10.07|10.12|10.04||10.05|10.22|10.49|10.59|10.93|10.93|10.99|11.08|11.12|11.22|11.28|11.5|11.55|11.62|11.66|11.79|11.73|11.6|11.45|11.34|11.54|11.48|11.52|11.59|11.5||||11.35|11.27|10.9|10.88|10.76|10.76|10.66|10.68|10.97|11|10.56|10.92|11.08|11.35|11.54|11.34|11.34|||11.39|11.45|11.33|11.18|11.2|11.39|11.12|11.29|11.68|11.68|11.5|11.55|11.44|11.34|11.48|11.38|11.44|11.1|11.27|11.66|10.97|11.08|11.27|11.35|11.35|11.91|11.61|11.63|11.47|11.35|11.4|11.13|11.45|||||||11.06|10.48|10.7|10.97|12.63|12.62|12.89|13.03|13.18|13.24|13.46|12.94|12.88|13.32|13.76|13.15|13.47|13.52|13.61|13.65|13.47|13.75|13.09|13.16|13.35|13.4|13.46|13.49||13.49|13.78|13.24|12.99|13.05|13.15|13.11|13.02|13.05|13.21|13.21
07935|102965|/equities/lianming-machi|SHANGHAICOMP||11.69|11.77|11.87|12.28|12.41|13.18|14.04|13.51|14.16|13.2|12.65|12.53|13.23|12.85|11.9|12.84|11.67|10.74|10.38|10.2|10.18|10.25|10.45|10.65|10.59|10.61|10.45|10.48|10.39|10.27|10.27|10.12|10.07|10.25|10.36|10.35|10.6|11.47|12.18||||||11.07|10.07|9.73|9.47|9.25|9.12|9.08|9.05|8.73|||8.96|9.07|9.09|9|9.03|9.12|9.11|9|8.99|9.09|9.09|8.82|8.67|8.63|8.72|8.75|8.97|8.95|9.04|9.11|9.16|9.17|9.2|9.01|9.05|9.2|9.22|9.29|9.24|9.42|9.61|9.43|9.27|8.93|8.89|8.76|8.57|8.6|8.83|8.75|8.74|8.65|8.94|8.98|9.27|9.39|9.26|9.11|8.92|9.08|9.27|9.54|9.87|10.16|10.2|9.86|10.15|10.48|10.08|9.66|9.84|10.13|10.27|10.23|9.94|9.81|9.93|9.9|9.67||9.75|9.91|10.06|10.43|10.94|10.98|11.03|10.96|10.88|10.99|11.42|12.02|12.28|12.3|12.34|12.24|12.35|12.69|12.69|13.1|13.82|14.56|14.83|13.49|12.34||||12.92|13.16|12.95|12.2|11.67|11.65|11.67|12.02|12.14|12.18|11.73|12.25|12.78|13.83|14.2|15.78|17.53|||19.48|17.71|16.1|14.64|13.31|12.1|11|10.49|10.58|10.59|10.56|10.56|10.33|10.13|10.16|10.07|9.88|9.5|9.38|9.57|9.39|9.29|9.39|9.43|9.29|10.18|10.08|9.93|9.45|8.95|8.81|8.5|8.15|||||||7.57|7.58|7.99|9.25|9.85|9.92|10.79|11.15|11.58|11.81|11.61|11.12|11.52|11.7|11.9|12.1|12.31|12.44|12.46|12.62|12.44|12.58|12.72|12.61|13.04|12.89|13.04|13.23||12.96|12.68|12.45|12.68|12.71|12.99|13.16|13.58|14.08|14.6|15.15
07936|100946|/equities/autom-instru|SHANGHAICOMP||10.55|10.55|10.52|10.44|10.5|10.82|10.91|11.19|11.03|11.2|11.29|11.75|11.91|11.63|11.88|12.24|12.27|12.08|11.92|11.68|11.44|11.44|11.29|11|10.97|10.63|10.45|10.54|10.42|10.6|10.86|10.86|10.7|10.67|10.82|10.78|11.19|11.74|12.56||||||11.43|10.48|9.82|9.49|9.18|8.93|8.94|8.99|8.7|||8.63|8.54|8.34|8.45|8.46|8.5|8.53|8.46|8.45|8.82|8.98|8.72|8.83|8.92|9.03|8.95|9.05|9.01|9.2|9.22|9.28|9.29|9.4|9.41|9.53|9.64|9.59|9.45|9.56|9.64|9.59|9.67|9.62|9.28|9.22|9.44|9.4|9.41|9.55|9.66|9.62|9.6|9.6|9.43|9.42|9.43|9.3|9.15|9.11|9.02|9.07|9.13|9.23|9.35|9.29|9.4|9.5|9.55|9.67|9.81|9.98|10.12|10.22|10.38|10.48|10.26|10.39|10.45|10.56||10.75|10.76|10.89|10.92|10.9|10.89|10.92|11.01|11.19|11.06|11.14|11.2|11.38|11.3|11.38|11.3|11.12|11.12|11.15|11.15|10.98|10.87|10.72|10.77|10.88||||10.68|10.74|10.3|10.08|9.93|9.93|9.96|10.06|10.05|9.82|9.86|9.98|9.66|9.87|9.77|9.84|9.95|||10.02|9.96|10.06|9.85|9.93|10.05|10.26|10.66|10.1|10.2|10.19|10.29|10.32|10.31|10.34|10.4|10.46|10.26|10.22|10.36|10.44|10.45|10.69|10.87|10.69|10.82|10.71|10.8|10.76|10.69|11|10.71|11.35|||||||11.71|11.1|10.49|9.71|9.97|10.03|10.45|10.78|10.83|11.42|10.42|10.05|9.4|9.47|9.52|9.48|9.83|10|10.01|10.06|9.97|9.88|9.93|10.06|10.09|10.12|10.25|10.16||10.25|10.23|10.16|10.27|10.39|10.43|10.49|10.58|10.68|10.83|10.93
07937|101187|/equities/autom-instrume|SHANGHAICOMP||0.644|0.638|0.64|0.646|0.655|0.658|0.666|0.666|0.657|0.657|0.666|0.673|0.672|0.68|0.681|0.695|0.688|0.693|0.69|0.659|0.672|0.679|0.666|0.659|0.658|0.636|0.643|0.647|0.646|0.653|0.65|0.636|0.628|0.639|0.644|0.659|0.67|0.685|0.721||||||0.656|0.597|0.563|0.558|0.55|0.54|0.55|0.545|0.54|||0.539|0.538|0.536|0.534|0.539|0.547|0.54|0.534|0.534|0.538|0.546|0.536|0.549|0.556|0.553|0.552|0.558|0.558|0.561|0.561|0.561|0.558|0.556|0.557|0.555|0.561|0.546|0.549|0.544|0.556|0.554|0.555|0.554|0.537|0.539|0.564|0.56|0.554|0.556|0.551|0.553|0.556|0.555|0.548|0.549|0.548|0.541|0.535|0.534|0.523|0.524|0.524|0.525|0.527|0.525|0.529|0.525|0.526|0.532|0.53|0.535|0.537|0.538|0.54|0.54|0.537|0.538|0.535|0.523||0.53|0.549|0.557|0.56|0.595|0.597|0.601|0.599|0.603|0.593|0.598|0.603|0.607|0.597|0.604|0.604|0.597|0.603|0.592|0.594|0.59|0.597|0.598|0.607|0.606||||0.607|0.606|0.602|0.601|0.597|0.58|0.574|0.575|0.578|0.58|0.584|0.585|0.582|0.58|0.58|0.58|0.58|||0.579|0.579|0.583|0.585|0.585|0.585|0.595|0.6|0.582|0.593|0.591|0.596|0.602|0.6|0.601|0.597|0.607|0.604|0.592|0.602|0.607|0.608|0.612|0.618|0.626|0.625|0.622|0.616|0.618|0.619|0.622|0.618|0.639|||||||0.636|0.626|0.628|0.601|0.608|0.608|0.603|0.612|0.619|0.635|0.611|0.59|0.547|0.547|0.558|0.559|0.568|0.569|0.567|0.565|0.563|0.558|0.562|0.564|0.569|0.575|0.586|0.593||0.591|0.589|0.57|0.57|0.585|0.579|0.58|0.586|0.595|0.6|0.608
07938|101206|/equities/lingyun-b|SHANGHAICOMP||0.394|0.38|0.385|0.377|0.382|0.389|0.393|0.391|0.389|0.386|0.391|0.402|0.408|0.422|0.424|0.437|0.422|0.411|0.402|0.382|0.403|0.413|0.42|0.449|0.449|0.421|0.421|0.416|0.398|0.415|0.396|0.373|0.36|0.358|0.355|0.357|0.374|0.392|0.386||||||0.351|0.321|0.299|0.305|0.278|0.265|0.265|0.267|0.269|||0.274|0.277|0.276|0.275|0.278|0.292|0.299|0.298|0.279|0.272|0.271|0.253|0.248|0.236|0.237|0.24|0.24|0.242|0.23|0.254|0.26|0.268|0.256|0.238|0.238|0.239|0.239|0.229|0.21|0.204|0.192|0.201|0.187|0.17|0.171|0.171|0.168|0.172|0.174|0.176|0.179|0.178|0.174|0.175|0.173|0.178|0.178|0.174|0.169|0.17|0.174|0.185|0.184|0.182|0.182|0.174|0.169|0.157|0.15|0.157|0.157|0.162|0.189|0.186|0.17|0.16|0.164|0.149|0.14||0.147|0.152|0.15|0.167|0.185|0.229|0.243|0.248|0.265|0.268|0.276|0.259|0.273|0.253|0.23|0.218|0.221|0.266|0.292|0.299|0.3|0.311|0.318|0.363|0.367||||0.376|0.379|0.373|0.367|0.367|0.357|0.364|0.357|0.363|0.369|0.377|0.402|0.405|0.406|0.409|0.414|0.418|||0.42|0.424|0.422|0.419|0.423|0.414|0.413|0.419|0.417|0.419|0.424|0.432|0.434|0.421|0.425|0.422|0.427|0.428|0.434|0.439|0.436|0.441|0.447|0.445|0.446|0.449|0.448|0.447|0.441|0.447|0.452|0.414|0.416|||||||0.417|0.416|0.418|0.406|0.419|0.42|0.415|0.419|0.428|0.433|0.427|0.411|0.397|0.401|0.412|0.411|0.415|0.416|0.421|0.423|0.423|0.422|0.414|0.407|0.411|0.41|0.414|0.419||0.418|0.422|0.392|0.391|0.398|0.395|0.399|0.391|0.39|0.393|0.397
07939|948392|/equities/longyun-advertising-media|SHANGHAICOMP||21.48|19.53|17.85|18.55|18|18.75|17.99|16.65|15.18|16.08|16.49|16.99|17.17|17.06|16.76|16.38|16.42|15.96|15.65|15.69|16.34|16.15|15.95|16.7|16.88|15.41|15.38|16|15.26|14.54|14.43|14.45|14.29|14.39|13.88|13.74|14.23|15.44|16.34||||||14.95|13.6|13.03|12.94|12.2|11.89|11.82|11.78|11.69|||11.93|12.3|12.15|12.15|12.02|12.3|12.34|12.13|12.26|12.38|12.43|11.75|11.66|11.91|11.91|11.99|12.46|12.72|12.98|12.88|13.21|13.25|12.85|12.54|12.81|13.16|13.15|13.09|13.4|13.26|13.16|12.88|12.87|12.34|12.24|12.04|11.75|11.98|12.42|12.31|12.15|11.85|12.22|12.16|12.65|12.9|12.58|12.3|12.49|12.74|12.92|13.27|13.52|13.78|13.37|13.76|13.88|13.47|12.86|13.17|13.59|14.25|14.81|14.39|14.28|14.83|15|14.82|14.34||13.82|14.24|14.52|15.5|16.1|15.76|16.2|15.84|16.06|16.09|16.27|16.94|17.06|17.21|17.73|18.1|18.18|18.05|17.51|17.64|18.79|18.69|19.35|19.82|19.68||||19.4|19.29|18.84|18.69|18.64|18.48|18|18.52|18.94|18.18|18.5|20.54|21.3|21.42|21.89|22.19|22.64|||25.42|27.48|28.3|29.41|30.9|28.86|27.42|26.98|25.79|25.45|25.4|25.89|26.58|26.69|25.59|23.8|22.85|21.9|22.42|22.95|23.38|24.06|22.72|22.02|21.99|24.88|24.58|23.19|21.7|19.75|18.87|18.36|16.69|||||||15.46|16.97|17.83|21|23.08|22.86|24.5|25.46|26.8|27.68|27.59|25.96|26.19|28.55|29.55|28.3|28.93|28.44|28.2|29.27|29.03|28.96|29.5|29.97|32|32.93|32.4|33.49||35.3|36.58|46.66|45.16|41.05|40.8|41.47|38.75|38.71|36.55|35.77
07940|100790|/equities/lujiazui|SHANGHAICOMP||10.63|10.52|10.45|10.43|10.5|10.7|10.77|10.75|10.88|10.95|10.87|11.32|11.09|11.11|11.22|11.77|11.68|11.49|11.48|11.17|10.99|11|10.67|10.65|10.58|10.35|10.15|10.08|10|10.18|10.35|10.32|10.3|10.06|10.2|10.15|10.4|11.31|12.1||||||11|10.1|9.45|8.84|8.45|8.24|8.22|8.27|8.15|||8.1|7.9|7.73|7.85|7.88|7.93|7.9|7.88|7.9|7.86|8.12|7.8|7.79|8.02|8.29|8.31|8.41|8.39|8.4|8.51|8.56|8.62|8.68|8.6|8.83|8.91|8.8|8.6|8.65|8.82|8.76|9.17|9.09|8.7|8.6|8.66|8.58|8.54|8.65|8.7|8.84|8.85|8.86|8.75|8.86|8.96|8.76|8.72|8.75|8.83|8.94|9.17|9.2|9.27|9.19|9.07|9.19|9.2|9.27|9.33|9.54|9.71|9.81|9.86|10.01|9.92|10|10.05|10.03||10.09|10.07|10.2|10.16|10.24|10.25|10.25|10.38|10.75|10.37|10.44|10.4|10.65|10.49|10.53|10.28|10.09|10|10.03|10.02|9.95|9.72|9.47|9.48|9.39||||9.1|9.08|8.63|8.25|8.23|8.3|8.36|8.44|8.44|8.43|8.39|8.43|8.46|8.52|8.48|8.56|8.76|||8.66|8.71|8.7|8.57|8.6|8.58|8.61|8.63|8.66|8.71|8.74|8.74|8.76|8.76|8.81|8.91|8.97|8.79|8.75|8.85|8.93|8.92|9.16|9.24|9.17|9.3|9.15|9.21|9.18|9.12|9.29|9.22|9.48|||||||9.68|9.16|8.7|8.38|8.84|9.12|9.55|9.56|9.85|10.36|9.71|8.83|8.12|8.26|8.23|8.3|8.46|8.64|8.64|8.65|8.65|8.7|8.7|8.83|8.88|8.88|8.89|8.82||8.92|8.97|8.99|9|9.01|9.02|9.08|9.13|9.05|9.15|9.22
07941|101190|/equities/lujiazui-devel|SHANGHAICOMP/MSCI_EEM||0.563|0.551|0.55|0.556|0.56|0.568|0.574|0.574|0.566|0.569|0.564|0.579|0.578|0.576|0.598|0.608|0.604|0.61|0.612|0.608|0.61|0.614|0.608|0.616|0.614|0.601|0.588|0.587|0.582|0.582|0.578|0.57|0.569|0.568|0.567|0.563|0.574|0.584|0.629||||||0.575|0.535|0.52|0.5|0.493|0.488|0.487|0.48|0.471|||0.474|0.469|0.462|0.456|0.454|0.455|0.454|0.443|0.442|0.447|0.455|0.442|0.442|0.46|0.47|0.474|0.473|0.473|0.477|0.477|0.47|0.468|0.458|0.455|0.459|0.483|0.466|0.502|0.488|0.477|0.48|0.465|0.466|0.447|0.435|0.433|0.431|0.43|0.432|0.429|0.425|0.428|0.431|0.429|0.429|0.426|0.415|0.409|0.406|0.402|0.407|0.414|0.41|0.405|0.4|0.396|0.391|0.386|0.374|0.371|0.377|0.379|0.382|0.387|0.39|0.389|0.388|0.385|0.371||0.37|0.365|0.366|0.365|0.376|0.389|0.394|0.394|0.396|0.394|0.395|0.404|0.406|0.403|0.409|0.408|0.397|0.395|0.38|0.38|0.382|0.374|0.372|0.374|0.377||||0.375|0.379|0.362|0.344|0.34|0.34|0.342|0.343|0.346|0.344|0.347|0.355|0.359|0.362|0.367|0.369|0.371|||0.369|0.373|0.372|0.37|0.369|0.369|0.372|0.375|0.378|0.383|0.385|0.384|0.384|0.388|0.388|0.385|0.385|0.386|0.387|0.391|0.395|0.398|0.406|0.406|0.406|0.409|0.402|0.399|0.397|0.402|0.404|0.401|0.405|||||||0.405|0.396|0.382|0.375|0.386|0.383|0.378|0.379|0.387|0.395|0.392|0.368|0.337|0.336|0.337|0.335|0.339|0.342|0.343|0.341|0.343|0.342|0.343|0.34|0.339|0.342|0.344|0.344||0.326|0.32|0.309|0.306|0.306|0.306|0.307|0.318|0.321|0.327|0.331
07942|945172|/equities/zhejiang-jasan-holding-group|SHANGHAICOMP/EMCONSGROWTH||33.76|35.37|35.1|32.67|30.05|30.44|30.77|30.7|30.23|30.4|31.03|31.65|31.48|31.8|31.22|32.2|31.68|30.94|30.75|29.65|29.42|29.35|29.96|31.88|31.51|30.8|30.53|30.9|30.75|30.57|30.67|30.43|30.87|31.65|32.16|32.85|33.85|36|38.95||||||35.42|32.3|29.76|28.3|27.08|26.74|25.91|26.49|25.6|||25.98|26.65|26.75|26.03|26.25|26.65|26.45|26.4|26.44|26.68|27.1|26.66|26.05|26.36|26.48|26.5|26.4|26.8|27.19|27.5|27.46|27.92|28.98|29.11|29.3|30.07|30.18|30.25|30.48|30.4|29.91|30.63|29.99|28.62|29|29.05|28.9|29.88|30.64|31.46|31.65|31.45|31.03|30.6|30.68|30.3|30.87|29.54|29.32|29.96|30.27|31.14|31.15|31.32|31.68|31.98|32.19|32.4|31.99|32.18|32.56|33.21|33.75|34.3|34.26|34.4|34.82|35.11|35.05||36.12|36.36|37.12|36.69|35.96|36.87|36.98|37.29|37.55|37.13|37.5|38.68|38.98|39.3|39.47|39.65|40.02|39.99|40.09|39.7|39.2|37.88|38.05|38.29|37.48||||35.92|35.34|34.33|34.55|34.78|35.35|35.57|36.26|36.65|35.99|36.1|36.37|36.36|36.64|37.28|37.1|38.24|||39.3|39.01|39.33|36.22|36.16|37.28|36.82|35.95|36.23|36.5|37.08|37.2|37.23|36.98|36.98|38.83|36.46|34.86|34.4|35.01|35.14|35.59|35.49|35.65|35.86|36.59|36.57|36.7|36.86|36.72|35.52|34.17|34.55|||||||34.79|34.33|33.4|31.35|31.58|31.28|31.96|32.58|33.23|34.09|33.77|32.97|32.96|33.88|34.27|33.49|33.8|33.88|34.41|34.63|34.33|34.85|34.68|34.25|34.63|34.93|36|37.76||37.65|36.94|35.92|36.15|35.93|36.22|36.44|37.03|37|36.7|37.2
07943|100309|/equities/maling|SHANGHAICOMP||7.26|7.17|7.06|7.04|6.94|7.03|7.09|7.09|7.07|7.12|7.16|7.24|7.31|7.26|7.29|7.36|7.34|7.17|7.19|7.15|7.06|7.03|6.81|6.88|6.86|6.67|6.69|6.63|6.55|6.53|6.54|6.53|6.56|6.87|6.63|6.76|6.85|7.02|7.68||||||7|6.54|6.36|6.27|6.14|6.04|6.06|6.11|5.92|||5.99|6.05|6.09|6.09|6.17|6.15|6.15|6.08|6.1|6.05|6.06|5.75|5.69|5.64|5.65|5.6|5.65|5.67|5.75|5.76|5.81|5.85|5.83|5.87|5.92|5.89|5.87|5.77|5.8|5.83|5.79|5.79|5.76|5.62|5.6|5.57|5.55|5.52|5.6|5.61|5.65|5.66|5.72|5.59|5.6|5.57|5.51|5.4|5.39|5.5|5.52|5.66|5.69|5.63|5.61|5.57|5.64|5.64|5.65|5.78|5.85|5.94|6.05|6.09|6.02|6.01|6.01|6.05|6.04||6.05|6.03|6.2|6.16|6.32|6.29|6.35|6.37|6.44|6.53|6.59|6.67|6.63|6.68|6.64|6.55|6.49|6.51|6.56|6.44|6.46|6.45|6.43|6.47|6.49||||6.39|6.35|6.17|6.17|6.23|6.26|6.29|6.17|6.21|6.14|6.14|6.28|6.33|6.41|6.52|6.55|6.49|||6.44|6.37|6.35|6.18|6.15|6.31|6.26|6.32|6.51|6.52|6.37|6.3|6.23|6.19|6.16|6.17|6.18|6.09|6.05|6.11|6.06|6.07|6.15|6.2|6.18|6.35|6.23|6.22|6.15|6.14|6.21|6.07|6.23|||||||6.26|5.95|5.89|5.81|6.13|6.1|6.32|6.65|6.86|6.93|6.88|6.78|6.27|6.55|6.61|6.69|6.83|6.9|6.87|6.97|6.85|6.76|6.7|6.71|6.82|6.84|6.86|6.86||6.83|6.83|6.74|6.69|6.69|6.74|6.73|6.81|6.82|6.98|7.03
07944|100922|/equities/sh-trading|SHANGHAICOMP||12.58|12.56|11.95|12.59|12.34|13.32|13.69|12.77|13.95|13.54|12.31|12.05|10.95|10.12|10.09|10.32|10.48|10.16|9.78|9.57|9.9|9.96|9.68|10.04|10.17|9.61|9.28|9.19|9.08|8.96|8.94|8.87|8.85|8.95|8.86|8.94|8.96|9.32|10.12||||||9.29|8.59|8.36|8.25|8.03|8.05|8.09|8.05|8.2|||7.92|7.58|7.66|8.37|8.07|7.78|7.64|7.53|7.45|7.48|7.5|7.25|7.25|7.43|7.51|7.46|7.58|7.75|7.74|7.78|7.86|7.85|7.85|7.8|7.9|8.19|8.22|8.28|8.33|8.56|8.8|8.96|8.96|8.97|8.78|8.66|8.49|8.38|8.73|8.28|9|9.6|8.87|8.17|8.28|7.8|7.82|7.52|7.55|7.79|7.72|7.87|7.88|7.93|7.83|8.26|7.67|7.66|7.58|7.82|7.89|8.04|8.18|8.19|8.22|8.26|8.24|8.37|8.01||8.03|8.38|8.77|8.84|8.36|8.48|8.65|8.61|8.78|8.8|8.81|9|9.07|9.19|9.38|8.97|9.02|9.02|9.09|9.09|9.19|9.02|9.16|9.24|9.22||||9.26|9.63|9.11|9.02|8.89|8.92|8.98|8.99|9.09|9.2|9.06|10.25|10.51|10.59|10.95|11.19|10.45|||10.18|10.05|9.72|9.63|9.58|9.99|10.23|10.15|10.12|10.15|10.18|10.27|10.44|10.25|10.67|9.84|10.35|9.41|9.43|9.49|9.29|9.35|9.63|9.6|9.49|10.13|10.09|9.8|9.57|9.64|9.84|9.4|9.1|||||||8.85|8.9|8.87|9.02|9.48|9.64|10.14|11.43|13.71|12.46|11.33|10.3|9.36|9.07|9.26|9.32|9.6|9.61|9.68|9.88|9.88|9.82|9.86|9.8|10|10.09|10.13|10.26||10.18|10|10.11|10.46|10.5|10.93|11.36|12.2|12.65|12.99|12.3
07945|101186|/equities/sh-trading-b|SHANGHAICOMP||0.446|0.445|0.432|0.449|0.433|0.448|0.455|0.446|0.443|0.456|0.455|0.467|0.441|0.415|0.416|0.421|0.421|0.416|0.411|0.408|0.402|0.405|0.404|0.41|0.41|0.397|0.396|0.394|0.394|0.392|0.389|0.384|0.386|0.394|0.395|0.397|0.399|0.403|0.425||||||0.39|0.365|0.346|0.344|0.334|0.33|0.335|0.337|0.337|||0.329|0.328|0.327|0.338|0.321|0.318|0.318|0.314|0.317|0.317|0.315|0.305|0.304|0.31|0.309|0.308|0.31|0.314|0.318|0.316|0.313|0.314|0.312|0.311|0.313|0.32|0.316|0.323|0.317|0.323|0.331|0.335|0.338|0.33|0.325|0.323|0.319|0.314|0.324|0.303|0.306|0.317|0.32|0.294|0.295|0.285|0.283|0.28|0.282|0.285|0.287|0.289|0.292|0.292|0.289|0.295|0.283|0.288|0.28|0.287|0.291|0.295|0.296|0.297|0.297|0.294|0.3|0.294|0.276||0.279|0.306|0.318|0.339|0.367|0.375|0.373|0.376|0.377|0.375|0.377|0.376|0.377|0.38|0.388|0.38|0.38|0.382|0.384|0.385|0.386|0.385|0.39|0.394|0.403||||0.408|0.413|0.407|0.405|0.404|0.405|0.405|0.403|0.408|0.407|0.407|0.428|0.434|0.433|0.436|0.444|0.428|||0.423|0.425|0.421|0.416|0.416|0.419|0.421|0.422|0.427|0.437|0.435|0.438|0.439|0.435|0.437|0.43|0.45|0.416|0.413|0.414|0.411|0.415|0.414|0.415|0.417|0.427|0.425|0.424|0.422|0.423|0.421|0.41|0.411|||||||0.406|0.402|0.401|0.393|0.401|0.398|0.396|0.402|0.449|0.473|0.467|0.43|0.391|0.362|0.371|0.37|0.371|0.373|0.377|0.379|0.376|0.373|0.377|0.377|0.389|0.389|0.39|0.397||0.393|0.391|0.373|0.383|0.388|0.397|0.397|0.41|0.411|0.422|0.407
07946|100935|/equities/sh-mechanical|SHANGHAICOMP||18.99|19.07|18.24|19|20.03|21.44|20.65|19.3|17.94|18.75|19|20.4|19.82|19.19|19.8|20.99|22.3|20.85|19.28|18.28|19.23|19.13|17.75|18.62|18.21|16.74|15.65|15.77|15.98|15.68|14.66|14.97|14.06|13.95|14.3|13.95|14.43|14.4|15.4||||||14.15|13.25|12.92|12.09|11.49|11.02|10.98|10.94|10.71|||10.76|10.93|10.82|10.91|10.88|11.02|11.04|11.06|11.05|11.28|11.43|11.14|11.1|11.14|11.2|11.28|11.28|11.42|11.47|11.58|11.62|11.83|11.94|11.86|11.83|11.85|11.66|11.65|11.57|11.67|11.72|11.69|11.67|11.25|11.4|11.32|10.95|10.79|11.06|11.19|10.92|10.89|10.78|10.8|10.86|10.95|11.02|10.95|10.99|10.91|11.04|11.3|11.89|11.75|11.74|11.62|11.48|11.59|11.58|11.61|11.81|11.87|12.15|12.18|12.32|12.24|12.2|12.25|12.15||12.26|12.44|12.7|12.7|13.22|13.31|13.2|13.04|13.27|13.26|13.14|13.24|13.37|13.64|13.81|13.59|13.81|14.08|14.58|14.07|13.74|13.45|13.46|13.69|13.56||||13.15|13.25|12.83|12.92|12.86|13.2|13.53|13.39|13.42|13.02|12.96|12.97|13.05|12.65|12.35|12.29|12.25|||12.17|12.24|12.21|12.05|11.96|12|12.1|12.52|12.72|12.85|12.93|12.97|13.04|12.96|13.09|12.9|12.98|13.15|13.06|13.17|12.95|12.62|12.67|12.72|12.59|12.88|12.84|12.84|12.31|12.02|12.38|11.93|12.11|||||||12.1|11.7|11.27|10.75|11.2|11.22|11.47|11.69|11.85|11.93|11.78|11.44|10.92|11.05|11.13|11.13|11.39|11.43|11.43|11.62|11.61|11.68|11.71|11.73|11.97|11.98|12.04|12.04||11.98|11.92|11.82|11.96|12.02|12.13|12.12|12.23|12.18|12.34|12.39
07947|101763|/equities/sh-mechanical-b|SHANGHAICOMP||1.096|1.094|1.09|1.082|1.112|1.134|1.136|1.119|1.108|1.119|1.114|1.134|1.134|1.118|1.121|1.148|1.154|1.177|1.12|1.085|1.103|1.12|1.099|1.139|1.164|1.117|1.082|1.121|1.125|1.118|1.074|1.072|1.046|1.039|1.034|1.029|1.046|1.05|1.115||||||1.028|0.966|0.951|0.933|0.903|0.892|0.893|0.89|0.893|||0.889|0.889|0.893|0.888|0.885|0.902|0.899|0.897|0.891|0.889|0.889|0.875|0.88|0.886|0.897|0.889|0.887|0.887|0.887|0.89|0.876|0.878|0.87|0.877|0.867|0.871|0.862|0.864|0.866|0.871|0.874|0.875|0.875|0.856|0.858|0.856|0.843|0.844|0.843|0.844|0.841|0.839|0.84|0.84|0.841|0.845|0.853|0.844|0.842|0.843|0.85|0.855|0.856|0.86|0.863|0.86|0.86|0.862|0.86|0.86|0.862|0.861|0.863|0.871|0.849|0.854|0.85|0.853|0.841||0.843|0.867|0.871|0.886|0.961|0.964|0.946|0.938|0.94|0.941|0.945|0.943|0.946|0.948|0.952|0.949|0.955|0.967|0.973|0.968|0.962|0.962|0.965|0.969|0.972||||0.951|0.953|0.943|0.943|0.949|0.947|0.96|0.968|0.962|0.954|0.97|0.97|0.974|0.955|0.958|0.96|0.959|||0.961|0.963|0.961|0.959|0.963|0.956|0.953|0.964|0.965|0.97|0.974|0.978|0.969|0.985|0.986|0.986|0.985|0.986|0.99|0.997|0.988|0.98|0.977|0.983|0.987|0.996|0.994|0.994|0.989|0.988|0.985|0.97|0.977|||||||0.972|0.963|0.966|0.93|0.939|0.944|0.936|0.928|0.945|0.956|0.95|0.929|0.895|0.891|0.898|0.895|0.899|0.901|0.893|0.897|0.889|0.891|0.884|0.903|0.912|0.913|0.919|0.918||0.91|0.91|0.885|0.887|0.895|0.897|0.895|0.899|0.894|0.9|0.9
07948|100964|/equities/dacheng-pestic|SHANGHAICOMP||18.9|18.55|18.28|18.1|17.74|18.05|18.22|18.21|18.17|18.7|18.6|19.18|19.15|19.08|19.29|19|18.38|17.07|17.11|16.6|16.44|16.58|16.36|17.4|16.43|16.19|16|16.15|16.13|16.27|15.78|15.59|15.49|15.87|15.96|16.5|16.66|17|18.37||||||16.7|15.3|14.3|13.52|13.26|12.93|12.52|12.49|11.9|||12.15|12.45|12.35|12.29|12.3|12.52|12.62|12.51|12.4|12.56|12.85|12.31|12.11|12.03|12.32|12.93|13.7|13.26|13.54|13.59|13.8|14.09|14.04|14.13|14.23|14.33|14.26|14.09|14.24|14.05|13.85|13.75|13.6|12.96|12.92|13.27|13.17|13.13|13.6|13.79|13.85|13.85|13.82|13.53|13.57|13.56|13.42|13.03|12.43|12.37|12.45|12.99|12.91|12.78|12.67|12.74|13.13|13.11|13.08|13.14|13.29|13.64|13.79|13.66|13.81|13.77|14.47|13.92|13.6||13.64|14.16|14.42|14.31|14.5|14.69|14.6|14.74|14.99|14.87|15.02|15.32|15.3|15.5|15.65|15.55|15.32|15.18|15.05|14.44|14.83|14.63|14.63|14.53|14.53||||14.04|13.93|12.67|12.66|12.57|12.6|12.29|12.3|12.5|12.25|12.37|12.99|13.31|13.58|13.99|13.97|13.94|||13.97|13.97|13.9|13.39|13.58|14.25|13.77|13.72|14.26|14.38|14.25|14.5|14.1|14|14.18|14.12|14.18|13.39|12.95|13.28|13.41|13.7|14|14.16|14.03|14.87|14.37|14.3|13.92|13.8|14.15|13.43|13.65|||||||13.5|13|12.6|12.8|13.99|14.11|14.8|14.88|15.66|15.81|15.83|15.5|14.62|15.9|16.5|16.3|17.2|16.75|15.47|15.73|15.61|15.26|14.99|15.26|15.75|15.87|15.93|16.16||16.24|15.96|15.09|15.2|15.17|15.29|15.33|15.44|15.57|15.9|16.18
07949|1010634|/equities/shanghai-moons-electric-co-ltd|SHANGHAICOMP||53.74|50.25|50.55|52.5|52.98|55.74|55.9|56.9|54.11|53.59|56.4|58|56.5|59.09|58.44|55.7|54.19|56.74|54.31|49.93|46.79|47.48|48.11|48.55|48.5|48.89|49.92|48.76|49.85|47.78|46.4|43.19|43.39|45.46|44.77|48.96|53.58|56.69|52.78||||||48.18|44.1|40.94|38.84|38.2|35.65|36.97|37.7|35.37|||36.17|36.86|36.4|36.42|35.89|36.85|37.3|36.99|37.3|35.82|36.48|35.19|33.55|32.09|33.2|33.36|37.25|38.9|37.31|38.78|39.67|39.18|36.38|37.39|36.49|38.22|38.6|40.3|40.04|41.53|41.76|42.9|40.14|38.17|35.33|35.55|35.29|35.97|38.03|37.46|37.66|36.92|37.1|37.35|37.86|38.69|39.16|38.75|37.94|37.99|38.4|40.28|39.93|40.1|40.5|41.25|41.8|41.8|42.23|42.78|42.99|44.77|45.78|46.36|46.55|47.99|49.25|49.33|47.46||50.67|51.85|52.68|52.5|52.35|50.49|48.98|48.45|48.78|48.49|48.98|50.57|51|50.3|52.4|51.91|52.38|52.25|53.05|52.57|54.84|55.87|57.62|59.5|59.98||||57.5|59.6|57.37|56.85|57.5|56.56|52.6|53.66|53.61|49.43|50.65|51.46|52.1|53.33|54.36|55|54.33|||55.36|57.05|57.75|58.6|59.7|58.79|59.3|68.35|67.08|66.33|65.8|69|69.89|68.2|65.32|60.11|60.7|58.8|57.49|60.99|60.57|57.98|60.97|61.08|57.81|61.87|56.31|53.05|48.62|44.5|46.09|43.04|41.4|||||||40.53|38.12|35.33|35.54|38.28|38.88|39.51|41.35|40.3|41.82|47.68|50.5|50.98|52.34|53.2|52.65|54.03|55.92|55.49|57.44|55.15|54.59|56.5|57.06|58.96|59.28|61.1|65.62||66.28|64.46|64.59|64.81|65.14|66.68|67.34|70.5|71.1|72.6|73.67
07950|100762|/equities/huangpu-estate|SHANGHAICOMP||5.87|5.39|5.22|5.26|5.21|5.34|5.35|5.32|5.24|5.33|5.33|5.58|5.56|5.47|5.54|5.84|5.95|5.49|5.57|5.32|5.23|5.22|5.04|5.05|5.05|4.78|4.69|4.71|4.66|4.62|4.67|4.77|4.77|4.73|4.75|4.75|4.77|5.14|5.65||||||5.25|4.86|4.64|4.69|4.38|4.01|4.03|4.01|3.91|||3.79|3.77|3.85|3.92|3.88|3.93|3.88|3.86|3.84|3.92|3.95|3.72|3.71|3.74|3.82|3.77|3.88|3.85|3.9|3.93|4.23|4.05|3.96|3.95|4.06|4.19|4.1|4.06|4.09|4.22|4.22|4.78|4.51|4.1|3.74|3.73|3.67|3.67|3.86|3.71|3.76|3.78|3.9|3.81|3.89|4|3.81|3.7|3.77|3.91|4.01|4.12|4.14|4.13|3.98|3.87|3.95|3.91|3.98|3.88|3.98|4.06|4.13|4.21|4.3|4.31|4.16|4.1|4.03||4.03|4.02|4.1|4.15|4.2|4.26|4.38|4.66|4.94|4.56|4.78|4.9|4.97|4.88|4.93|5.09|4.69|4.65|4.45|4.57|4.77|4.84|4.54|4.74|4.55||||4.35|4.36|4.06|3.91|3.89|3.87|3.85|3.94|3.94|3.95|4|4.24|4.33|4.35|4.43|4.44|4.49|||4.53|4.56|4.52|4.43|4.5|4.58|4.57|4.61|4.55|4.52|4.45|4.43|4.41|4.37|4.38|4.41|4.47|4.3|4.27|4.35|4.37|4.3|4.45|4.47|4.29|4.62|4.5|4.46|4.35|4.26|4.27|4.15|4.07|||||||3.87|3.86|4.05|4.5|4.87|5.08|5.51|5.55|5.85|6.25|5.78|5.25|4.81|5.03|5.12|5.16|5.41|5.35|5.32|5.34|5.29|5.31|5.35|5.31|5.37|5.26|5.33|5.26||5.2|5.21|5.13|5.18|5.21|5.35|5.36|5.41|5.6|5.78|5.98
07951|100759|/equities/new-world|SHANGHAICOMP||11.01|10.01|9.1|8.27|7.52|7.08|7.05|7.04|6.96|7.09|7.2|7.29|7.36|7.16|7.16|7.37|7.34|7.06|6.95|6.88|6.99|6.85|6.84|6.96|6.9|6.71|6.66|6.67|6.61|6.57|6.6|6.58|6.55|6.59|6.6|6.73|6.76|7|7.63||||||7.06|6.53|6.44|6.25|6.12|5.98|5.97|5.97|5.86|||5.89|5.88|5.95|6.16|6.03|5.98|5.85|5.81|5.79|5.83|6.05|5.77|5.74|5.65|5.64|5.61|5.74|5.72|5.77|5.81|5.86|5.88|5.9|5.96|6|6.05|6.09|6.06|6.04|6.09|6.08|6.09|6.11|6.01|5.86|5.8|5.68|5.65|5.69|5.63|5.68|5.68|5.68|5.52|5.57|5.62|5.53|5.46|5.46|5.51|5.52|5.66|5.76|5.63|5.59|5.47|5.52|5.52|5.5|5.57|5.59|5.63|5.67|5.64|5.65|5.66|5.78|5.79|5.78||5.81|5.86|5.91|5.96|6.03|6.09|6.14|6.2|6.22|6.27|6.27|6.4|6.41|6.42|6.45|6.39|6.39|6.37|6.38|6.36|6.37|6.36|6.32|6.34|6.35||||6.27|6.18|6.06|5.98|5.89|5.87|5.86|5.93|5.98|5.97|6.12|6.45|6.52|6.5|6.78|6.48|6.45|||6.43|6.4|6.36|6.25|6.21|6.26|6.26|6.37|6.45|6.47|6.45|6.45|6.44|6.4|6.37|6.37|6.36|6.29|6.24|6.28|6.29|6.15|6.21|6.26|6.24|6.52|6.42|6.35|6.28|6.21|6.26|6.17|6.17|||||||5.96|5.78|5.89|6.04|6.26|6.29|6.77|7.05|7.25|7.34|7.24|6.87|6.38|6.78|6.92|7.14|7.59|7.61|7.68|7.73|8.46|7.95|7.28|7.15|7.22|7.16|7.16|7.12||7.04|7.02|6.97|7.07|7.15|7.3|7.31|7.41|7.59|7.53|7.57
07952|100933|/equities/no.-1-pharmacy|SHANGHAICOMP||13.43|13.38|13.14|13.36|13.31|13.78|13.86|14.07|13.58|14.09|14.14|14.97|16.48|16.02|14.9|14.96|14.8|15.11|14.4|15.12|13.95|12.79|12.93|13.3|13.1|12.06|11.93|11.74|11.74|11.65|11.73|11.85|11.87|11.92|11.92|12.1|12.27|12.51|13.46||||||12.45|11.53|11.31|11.25|10.98|10.77|10.75|10.76|10.75|||10.76|10.91|10.93|11.5|11.06|11.02|11.09|10.98|10.91|11.05|10.94|10.88|10.69|10.84|10.72|10.75|10.83|10.89|11.01|11.17|11.18|11.2|11.23|11.36|11.36|11.39|11.41|11.43|11.48|11.49|11.55|11.42|11.43|11.33|11.29|11.11|11.1|11.33|11.34|10.97|11.13|11.41|11.26|11.05|11.44|10.68|10.64|10.53|10.51|10.65|10.66|10.6|10.62|10.61|10.65|10.54|10.53|10.52|10.47|10.61|10.7|10.9|10.89|10.8|10.84|10.85|10.83|10.74|10.68||10.65|10.57|10.62|10.65|10.93|10.98|11.03|10.94|11.05|11.06|11.16|11.38|11.29|11.46|11.46|11.43|11.47|11.55|11.55|11.5|11.63|11.69|11.45|11.44|11.54||||11.39|11.33|11.2|11.22|11.31|11.3|11.26|11.37|11.96|10.92|10.9|11.17|11.18|11.14|11.13|11.06|11.2|||11|11.16|11.13|11.4|10.8|10.33|10.35|10.47|10.44|10.54|10.46|10.59|10.49|10.37|10.45|10.34|10.52|10.42|10.32|10.07|10.07|10.23|10.42|10.11|10.16|10.43|10.32|10.43|10.19|10.44|10.1|10.08|9.35|||||||9.01|8.61|8.9|9.4|9.94|10.32|10.87|11.13|11.8|12.3|11.77|11.35|11.17|11.15|11.36|11.36|11.62|11.67|11.79|11.81|11.87|11.96|12.03|12.03|12.31|12.28|12.22|12.25||12.06|11.98|11.88|11.93|12.11|12.26|12.26|12.45|12.45|12.57|12.79
07953|100769|/equities/bestv-new-medi|SHANGHAICOMP||8.4|8.69|8.45|8.27|8.25|8.51|8.59|8.55|8.33|8.55|8.54|8.71|8.87|8.95|9.02|9.18|8.92|9.02|8.24|8.06|7.96|8.11|7.61|7.78|7.7|7.47|7.29|7.37|7.4|7.26|7.25|7.17|7.2|7.22|7.26|7.34|7.46|7.69|8.26||||||7.56|6.96|6.76|6.73|6.48|6.33|6.31|6.3|6.36|||6.24|6.25|6.25|6.28|6.31|6.3|6.26|6.22|6.23|6.32|6.36|6.2|6.2|6.07|6.13|6.1|6.19|6.34|6.31|6.31|6.33|6.37|6.32|6.31|6.32|6.39|6.39|6.37|6.38|6.41|6.37|6.39|6.37|6.26|6.15|6.04|5.95|5.88|5.96|6.02|6.01|5.95|6.11|5.87|6.04|6.07|6.07|6.03|6.01|6.08|6.1|6.13|6.16|6.15|6.11|6.17|6.14|6.19|6.04|6.12|6.19|6.24|6.37|6.39|6.38|6.35|6.41|6.42|6.46||6.5|6.44|6.52|6.52|6.56|6.59|6.54|6.5|6.54|6.57|6.6|6.7|6.74|6.82|6.81|6.77|6.81|6.73|6.78|6.76|6.91|6.87|6.92|7.02|7.05||||7.18|7.27|7.07|6.92|6.93|6.96|7.04|7.11|7.15|7.12|7.12|7.12|7.17|7.22|7.13|7.21|7.35|||7.44|7.49|7.48|7.25|7.3|7.33|7.51|7.96|7.74|7.73|7.55|7.55|7.46|7.37|7.35|7.44|7.34|7.26|7.25|7.36|7.43|7.58|7.42|7.45|7.41|7.55|7.39|7.3|7.25|7.21|7.28|7.12|7.24|||||||7.44|7.12|6.76|6.65|7|6.96|7.13|7.21|7.55|7.57|7.42|7.05|6.8|7.15|7.24|7.2|7.3|7.31|7.38|7.41|7.45|7.44|7.47|7.47|7.61|7.65|7.66|7.61||7.64|7.61|7.71|7.85|7.91|8.22|8.24|8.39|8.4|8.49|8.54
07954|101092|/equities/shanghai-pharm|SHANGHAICOMP||21.97|22.13|22.25|22.26|21.9|22.48|22.1|22.2|21.08|21.3|21.04|21.89|21.88|21.53|20.33|20.14|20.01|19.79|19.73|19.69|19.77|19.66|20.44|20.86|20.94|20.95|21.02|21.17|21.05|20.81|21.06|20.65|20.49|20.65|20.49|20.88|21.36|21.6|23.2||||||21.28|20.23|19.99|19.62|19.47|19|19.07|19.14|18.72|||18.56|18.61|18.91|19.34|19.5|19.51|19.45|19.2|19.05|18.86|18.85|19.07|19.3|19.54|19.3|19.46|19.49|19.73|19.92|19.98|19.81|19.64|19.5|19.48|19.48|19.45|19.39|19.28|19.15|19.58|19.57|19.78|19.7|19.55|19.63|19.67|19.53|19.58|19.77|19.86|20.23|19.86|19.81|19.29|19.21|19.19|19.05|19.17|19.27|19.38|19.25|18.97|19.41|19.55|19.48|19.31|19.44|19.19|19.16|19.2|19.14|19.42|19.34|19.24|18.8|18.55|18.63|18.8|18.98||18.87|18.7|18.82|18.53|18.6|18.3|18.21|18.29|18.54|18.49|18.39|18.12|18.3|18.46|18.56|18.56|18.71|18.98|19.03|18.35|18.29|18.2|18.15|18.14|18.22||||18.22|18.17|17.88|17.86|17.75|17.82|18.08|17.88|17.73|17.61|17.77|17.45|16.87|16.85|16.99|16.92|17.2|||17.47|17.7|17.65|16.98|17.18|17.19|17.15|17.25|17.44|17.59|17.49|17.65|17.61|17.69|18.15|18.15|18.33|18.45|18.49|18.68|18.81|18.8|18.58|18.31|18.13|18.17|18|18.06|18.05|17.97|17.97|17.95|17.69|||||||17.69|17.64|17.6|17.2|17.05|17.16|17.15|17.35|17.19|17.07|16.9|16.05|15.83|15.99|16.12|16.1|16.43|16.35|16.42|16.5|16.5|16.61|16.75|16.8|17.09|17.1|17.25|17.11||16.75|16.68|16.4|16.58|16.66|16.8|16.77|16.83|16.87|16.97|17.51
07955|100807|/equities/jinshan-devp|SHANGHAICOMP||11.98|11.62|11.11|11.16|11.03|11.3|11.29|11.2|10.99|11.39|11.72|12.29|13.04|12.19|12.21|12.58|11.93|11.95|11.95|11.65|11.17|11.25|11.15|11.8|11.6|11.18|11.29|11.2|10.66|10.46|10.46|10.4|10.39|10.56|10.67|10.74|10.74|11.04|12.21||||||11.17|10.38|9.99|10.14|9.7|9.52|9.65|9.64|9.5|||9.35|9.38|9.56|10|9.63|9.7|9.63|9.74|9.79|9.42|8.94|8.75|8.71|8.75|8.78|8.8|8.91|8.86|8.96|9|9.18|9.22|9.27|9.29|9.27|9.56|9.45|9.49|9.46|9.74|9.89|10.26|10.6|10.1|10.34|10.19|9.77|10.22|9.77|8.9|9.09|9.23|9.3|8.82|8.9|8.86|8.94|8.61|8.66|8.83|8.78|8.97|9.05|9.09|8.8|8.95|8.8|8.66|8.75|8.45|8.75|8.78|8.78|8.77|8.74|8.76|8.76|8.73|8.71||8.7|8.64|8.77|8.87|9.11|9.13|9.13|9.13|9.24|9.19|9.2|9.46|9.58|9.53|9.64|9.67|9.7|9.85|9.78|9.61|9.75|9.8|9.81|10|10.2||||9.87|9.44|8.84|8.82|8.76|8.91|8.86|8.99|9.5|8.94|8.99|9.73|9.98|10.09|10.2|9.71|9.77|||9.68|9.72|9.65|9.55|9.46|9.69|9.88|10.09|10.1|10.19|10.04|10.13|10.1|10.13|10.3|10.1|10.62|10.15|10.3|9.65|9.42|9.27|9.42|9.65|9.46|10.42|10.24|9.6|9.32|9.17|9.58|9.19|8.98|||||||8.7|8.77|8.79|8.99|9.9|9.99|11.1|15.07|13.7|12.45|11.32|10.29|9.35|9|9.5|9.17|9.4|9.54|9.55|9.92|10.05|10.28|9.66|9.88|10.05|10.14|10.2|10.4||10.62|10.89|11.1|10.64|10.43|11.2|11.2|11.34|11.21|11.06|11
07956|101173|/equities/jinshan-devp-b|SHANGHAICOMP||0.376|0.374|0.37|0.372|0.37|0.375|0.375|0.375|0.368|0.379|0.382|0.394|0.405|0.388|0.392|0.39|0.388|0.389|0.386|0.377|0.372|0.373|0.373|0.383|0.387|0.37|0.377|0.373|0.366|0.363|0.359|0.358|0.35|0.355|0.352|0.358|0.364|0.367|0.392||||||0.36|0.331|0.32|0.32|0.314|0.309|0.311|0.311|0.308|||0.306|0.309|0.31|0.316|0.31|0.314|0.311|0.312|0.321|0.304|0.301|0.293|0.293|0.294|0.294|0.291|0.291|0.293|0.297|0.299|0.299|0.299|0.297|0.299|0.303|0.306|0.305|0.302|0.296|0.298|0.304|0.306|0.302|0.294|0.298|0.298|0.29|0.297|0.306|0.292|0.295|0.288|0.283|0.27|0.27|0.27|0.265|0.256|0.256|0.251|0.255|0.253|0.258|0.26|0.255|0.252|0.248|0.249|0.244|0.244|0.245|0.247|0.248|0.251|0.251|0.249|0.251|0.252|0.24||0.238|0.248|0.253|0.26|0.278|0.285|0.286|0.288|0.288|0.288|0.289|0.291|0.291|0.29|0.293|0.294|0.295|0.296|0.298|0.296|0.299|0.299|0.295|0.301|0.305||||0.298|0.299|0.285|0.284|0.283|0.284|0.286|0.286|0.293|0.29|0.289|0.298|0.302|0.304|0.305|0.3|0.299|||0.3|0.302|0.301|0.3|0.298|0.299|0.299|0.303|0.305|0.307|0.305|0.307|0.308|0.306|0.307|0.308|0.314|0.305|0.306|0.301|0.3|0.298|0.3|0.305|0.304|0.308|0.307|0.303|0.303|0.302|0.302|0.298|0.299|||||||0.297|0.298|0.291|0.292|0.295|0.295|0.297|0.315|0.321|0.329|0.324|0.316|0.297|0.278|0.285|0.278|0.28|0.279|0.28|0.279|0.279|0.28|0.274|0.278|0.28|0.281|0.284|0.29||0.287|0.288|0.288|0.286|0.288|0.293|0.292|0.293|0.293|0.296|0.292
07957|100501|/equities/pudong-cons|SHANGHAICOMP||6.49|6.49|6.34|6.31|6.35|6.53|6.48|6.47|6.55|6.6|6.46|6.53|6.58|6.44|6.5|6.58|6.53|6.26|6.12|6.05|6.15|6.11|5.9|6.03|6|5.89|5.85|5.91|5.85|5.91|5.92|5.99|5.98|6.03|6.03|6.01|6.15|6.25|6.68||||||6.13|5.68|5.55|5.42|5.19|5.08|5.05|5.08|4.98|||5.03|5.04|4.99|4.98|4.95|5.02|4.96|5|5.01|5.11|5.17|5.13|5.2|5.23|5.23|5.22|5.26|5.33|5.43|5.45|5.51|5.55|5.6|5.54|5.6|5.64|5.6|5.62|5.69|5.75|5.75|5.78|5.74|5.59|5.51|5.47|5.36|5.39|5.4|5.4|5.44|5.43|5.52|5.33|5.35|5.38|5.35|5.3|5.31|5.32|5.37|5.5|5.54|5.52|5.51|5.39|5.39|5.38|5.36|5.46|5.5|5.5|5.54|5.5|5.55|5.62|5.73|5.79|5.82||5.84|5.92|5.96|5.99|6.04|6.09|6.1|6.15|6.21|6.17|6.24|6.31|6.57|6.51|6.5|6.48|6.28|6.22|6.23|6.2|6.17|6.15|6.18|6.2|6.21||||6.15|6.12|5.92|5.88|5.82|5.87|5.96|5.92|5.9|5.87|5.83|5.89|5.92|5.95|5.98|6.01|6.06|||6.08|6.08|6.05|5.99|5.96|6.02|6.05|6.13|6.1|6.12|6.09|6.12|6.13|6.08|6.08|6.13|6.12|6.05|6.06|6.13|6.14|6.14|6.18|6.25|6.15|6.29|6.13|6.23|6.18|6.22|6.35|6.15|6.05|||||||6.09|5.76|5.76|6.14|6.77|7.25|7.35|7.5|7.49|7.67|6.97|6.43|6.04|6.06|6.06|6.16|6.28|6.33|6.33|6.35|6.29|6.31|6.31|6.38|6.43|6.38|6.39|6.36||6.34|6.32|6.21|6.24|6.24|6.3|6.27|6.32|6.39|6.5|6.54
07958|1054849|/equities/shanghai-putailai-new-energy|SHANGHAICOMP||20.47|20.6|20.29|20.4|21.29|21.18|20.26|19.44|19.12|19.36|19.7|20.91|20.86|21.85|20.86|19.65|19.15|19.98|18.72|17.34|17.23|17.08|17.1|17.49|17.54|15.96|14.99|15.2|14.9|14.64|14.4|13.44|13.49|13.98|14.07|14.39|15.16|15.86|16.45||||||14.95|13.75|12.59|12.08|11.6|10.93|10.8|11.1|10.9|||11.42|11.72|11.77|11.29|11.47|11.81|12.06|11.95|11.63|11.68|11.75|11.28|10.95|11.14|11.42|11.11|11.33|11.46|11.64|11.69|12|12.08|12.33|12.32|12.3|12.58|12.49|12.64|12.75|12.94|12.94|13.07|13.01|12.38|12.87|12.96|12.73|12.77|13.11|13.48|13.49|13.24|13.27|13.39|13.6|13.97|14.11|13.81|13.42|13.7|13.84|14.05|14.25|14.21|14.2|14.55|14.74|14.85|14.35|14.69|15.03|15.6|16.15|16.51|16.9|16.14|16.33|16.52|16.54||17.29|17.7|18.15|16.6|16.35|16.5|16.8|16.75|16.2|16.45|16.92|17.65|17.76|17.57|17.43|17.82|17.82|18.43|18.57|18.79|19.65|19.98|19.12|19.41|20.36||||19.1|19.7|18.65|18.55|18.05|18.23|18.55|18.84|19.38|19.58|20.28|21.23|20.81|21.25|22.18|22.57|21.3|||21.25|20.81|20.33|19.7|19.65|20.3|19.6|19.08|19.71|20.25|20.69|20.56|20.44|19.3|20.06|20.82|20.44|19.01|17.8|18.11|18.38|18.29|19.29|18.95|18.91|19.4|17.64|17.93|17.58|17.46|17.67|16.99|16.79|||||||16.73|16.73|16.45|15.8|16.55|16.63|17.37|17.57|18.14|18.82|18.89|19|19.11|19.45|20.45|20.1|20.3|20.45|21.18|20.65|20.2|19.88|19.64|19.7|20.26|20.28|20.39|21.08||21.38|21.49|20.39|20.46|20.52|20.58|19.94|19.71|19.92|20.2|20.66
07959|100786|/equities/qiangsheng|SHANGHAICOMP||5.32|5.3|5.22|5.24|5.2|5.34|5.39|5.42|5.36|5.39|5.4|5.54|5.59|5.52|5.58|5.68|5.62|5.44|5.32|5.29|5.62|5.22|5.17|5.27|5.22|5.05|4.91|4.95|4.92|4.85|4.81|4.85|4.71|4.79|4.78|4.93|5.09|5.28|5.57||||||5.06|4.78|4.66|4.38|4.23|4.08|4.08|4.08|4.03|||4.25|4.43|4.82|4.38|3.99|3.99|3.94|3.94|3.94|4.01|4.07|3.98|3.98|3.94|3.97|3.99|4.04|4.05|4.1|4.13|4.13|4.17|4.33|4.35|4.44|4.49|4.48|4.45|4.44|4.52|4.57|4.55|4.74|4.35|4.42|4.2|4.25|4.2|4.27|4.26|4.42|4.6|4.46|4.07|4.07|4.18|4.01|3.97|3.89|3.93|3.96|3.99|4.14|4.18|4.06|4.06|4.11|4.11|4.01|4.11|4.16|4.17|4.22|4.22|4.28|4.25|4.27|4.32|4.4||4.43|4.42|4.49|4.49|4.55|4.53|4.51|4.62|4.59|4.62|4.65|4.77|4.81|4.83|4.87|4.81|4.78|4.78|4.78|4.72|4.8|4.84|4.87|4.86|4.9||||4.9|4.87|4.92|4.78|4.65|4.67|4.74|4.73|4.71|4.65|4.72|4.83|4.82|4.84|4.81|4.83|4.81|||4.77|4.71|4.67|4.58|4.6|4.62|4.63|4.78|4.88|4.82|4.75|4.76|4.75|4.73|4.78|4.95|4.68|4.61|4.61|4.67|4.63|4.65|4.74|4.71|4.67|4.88|4.73|4.77|4.72|4.76|4.84|4.65|4.71|||||||4.71|4.44|4.19|4.17|4.43|4.46|4.69|4.85|5.06|5.16|5.04|4.96|4.56|4.69|4.73|4.84|4.94|4.97|4.92|4.92|4.85|4.86|4.86|4.86|4.92|4.98|4.94|4.95||4.89|4.89|4.83|4.86|5.2|5.33|5.05|5.09|5.12|5.17|5.21
07960|996083|/equities/shanghai-rongtai-health-technology|SHANGHAICOMP||14.96|15.09|14.4|14.5|14.48|14.86|14.65|14.61|14.4|14.54|14.6|14.63|14.65|14.82|14.55|14.8|14.64|14.27|14.06|13.86|13.93|13.96|13.94|14.35|14.23|14.05|13.8|13.95|13.91|13.62|13.59|13.59|13.34|13.83|13.84|14.2|14.45|14.9|16.11||||||14.74|13.6|13.22|13.29|12.78|12.05|12.07|11.86|11.57|||11.67|11.8|11.72|11.75|11.8|12.15|12.02|12|11.94|12.21|12.45|12.11|12.18|12.82|12.76|12.79|12.88|12.85|13.15|13.37|13.4|13.42|13.42|13.5|13.46|13.55|13.43|13.41|13.4|13.68|13.75|13.88|13.79|13.56|13.38|13.37|13.08|13.06|13.5|13.45|13.59|13.72|13.9|14.28|14.55|14.9|14.84|14.73|14.78|15.11|14.93|15.26|15.55|15.78|15.75|15.83|15.85|15.89|15.86|15.86|16|16.23|16.25|16.15|16.44|16.37|16.71|16.78|16.78||16.33|16.68|17.52|18.2846|19.0308|18.7923|18.9692|18.8385|19.0154|18.9231|18.7539|19.1385|19.3077|19.2615|19.0539|18.6769|18.8846|19.3769|19.4308|18.8462|18.9692|18.9846|19.2308|19.1231|18.8769||||18.0462|17.6615|17.8|17.9846|17.9077|18.1539|18.5077|17.4923|18.3385|18.5077|16.8231|15.3769|15.2615|15.0769|15.2308|15.2154|15.4154|||15.4615|15.3692|15.3769|15.1|14.8077|14.7462|14.7539|14.8|14.9077|15|14.9077|14.9692|14.8692|14.7231|14.6692|14.4231|14.3846|14.2154|14.0692|14.1923|14.0308|14.0615|14.2077|14.2769|14.0692|15.0615|14.7539|14.6769|14.2923|14.2923|14.3077|13.9538|13.9846|||||||13.6923|13.1385|13.4385|13.0692|13.9308|13.9615|14.4769|15.1462|15.7462|15.7923|15.7308|15.6385|15.3923|16.9846|17.1308|17.1539|17.6154|18.4615|17.3308|17.4769|17.3615|17.5462|17.3077|17.1923|17.5385|16.8615|16.8154|16.7154||16.1077|16.0692|15.8846|16.0231|16.2077|16.5385|16.3923|16.4615|16.3231|16.3769|16.4923
07961|953915|/equities/shanghai-runda-medical-technology-c|SHANGHAICOMP||19.28|19.24|19.26|19.75|21.31|20.58|20.5|20.73|19.53|21.89|23.1|23.76|23.21|22.55|21.58|20.27|19.68|20.17|19.13|17.52|17.59|17.2|17.44|18.11|18.07|18.09|18.29|19.55|20.12|19.05|18.37|17.65|17.48|18.62|16.94|17.8|19.02|19.3|19.2||||||17.65|16.07|14.63|14.7|14|13.85|14.3|13.92|13.93|||14.13|14.55|14.67|14.99|14.53|14.78|15.21|14.65|14.42|14.62|14.67|13.34|12.2|12.43|12.29|12.34|12.38|12.42|12.69|13.17|13.18|13.05|12.83|12.85|13.3|13.81|13.63|13.73|13.38|13.82|14.11|14.05|13.72|12.84|12.82|12.89|12.85|13.14|13.56|13.55|13.38|13.23|13.38|13.56|13.12|13.66|13.59|13.56|13.55|13.95|14.04|14.18|14.5|15.13|15.22|15.51|15.5|15.47|15.38|15.75|16.11|16.62|16.93|16.9|16.62|16.31|16.4|16.35|15.62||15.48|15.88|16.25|16.06|16.29|16.53|16.36|16.31|16.87|17.38|17.56|18.18|18.45|18.04|17.97|17|17.33|17.68|18.05|18.31|19.04|18.67|18.35|19.12|18.72||||19.23|19.41|18.79|18.25|18.17|17.18|17.45|18.04|18.34|18.04|18.14|18.95|18.88|19.2|19.68|19.79|20.65|||21.19|21.88|22.15|21.34|21.13|20.94|21.64|23.22|23.65|24.76|25.39|23.99|23.9|22.17|22.28|21.67|21.45|20.99|19.93|20.37|20.34|21.5|20.55|18.74|17.99|19.55|18.46|18.18|18.04|17.2|16.46|16.43|16.04|||||||15.13|15.54|14.36|14.33|15.44|15.85|15.96|16.73|17.45|17.96|18.47|17.49|17.61|17.61|19.04|19.1|19.19|18.98|19.35|19.05|18.94|18.29|18.99|18.66|19.63|19.89|20.39|20.85||20.69|19.85|19.83|20.45|20.97|21.3|21.3|21.92|22.08|22.39|22.98
07962|100802|/equities/sanmao-group|SHANGHAICOMP||10.59|11.1|10.45|11.68|10.7|10.43|9.59|9.55|9.28|9.67|9.86|10.07|10.83|10.28|10.2|10.52|10.69|10.26|9.45|9.1|9.6|10.14|9.54|10.15|9.57|8.78|8.45|8.44|8.24|8.39|8.35|8.16|8.3|7.96|7.9|8.09|8.19|8.64|9.1||||||8.35|7.89|7.42|7.38|7.23|7.11|7.14|7.07|6.92|||6.88|6.85|7.03|7.51|7.26|7.2|6.82|6.87|6.74|6.81|6.8|6.62|6.6|6.68|6.68|6.68|6.84|6.75|6.9|6.98|6.99|6.96|7.05|6.96|7.07|7.25|7.26|7.27|7.26|7.39|7.98|7.75|7.74|7.68|7.8|7.43|7.88|7.32|6.95|6.72|6.9|6.91|7.1|6.96|7.18|6.77|6.65|6.5|6.55|6.67|6.67|6.95|6.96|6.95|6.78|6.88|6.94|6.82|6.64|6.68|6.8|6.97|7.02|6.92|6.93|6.97|7.07|7.07|6.95||7|7|7.24|7.37|7.75|7.77|7.8|7.83|7.94|7.95|8.06|8.25|8.35|8.31|8.55|8.56|8.43|8.4|8.4|8.18|8.44|8.44|8.56|8.5|8.47||||8.39|8.2|8|7.92|7.8|7.5|7.55|7.83|8.13|7.87|7.85|8.78|9.08|9.11|9.26|9.29|9.46|||9.45|9.55|9.45|9.33|9.25|9.38|9.45|9.5|9.6|9.62|9.45|9.33|9.21|9.14|9.18|9.05|9.31|8.82|8.69|8.66|8.57|8.64|8.85|8.83|8.72|9.48|9.24|9.21|8.98|8.85|8.66|8.47|8.04|||||||7.78|8.03|8.44|9.06|10.24|12.27|12.18|13.15|13.97|13.49|12.82|11.65|10.65|11|11.36|11.18|11.57|11.48|11.48|11.6|11.55|11.52|11.56|11.58|12.2|12.84|11.78|11.84||11.65|11.47|11.77|11.92|12.13|12.55|12.47|12.47|12.75|12.98|12.88
07963|101182|/equities/sanmao-textile|SHANGHAICOMP||0.502|0.5|0.494|0.51|0.512|0.48|0.464|0.466|0.458|0.462|0.465|0.48|0.49|0.484|0.485|0.493|0.507|0.49|0.479|0.468|0.469|0.479|0.472|0.492|0.49|0.462|0.459|0.47|0.462|0.466|0.458|0.436|0.438|0.44|0.442|0.446|0.456|0.465|0.495||||||0.459|0.428|0.398|0.398|0.388|0.387|0.388|0.381|0.383|||0.381|0.385|0.384|0.391|0.39|0.395|0.389|0.394|0.375|0.377|0.376|0.371|0.37|0.37|0.373|0.37|0.374|0.374|0.379|0.38|0.379|0.379|0.376|0.378|0.378|0.384|0.38|0.381|0.382|0.392|0.397|0.396|0.398|0.391|0.393|0.389|0.392|0.401|0.373|0.37|0.371|0.367|0.373|0.358|0.364|0.355|0.356|0.352|0.35|0.348|0.347|0.35|0.36|0.361|0.346|0.348|0.351|0.35|0.346|0.348|0.35|0.351|0.352|0.353|0.349|0.351|0.356|0.356|0.34||0.342|0.342|0.349|0.351|0.391|0.397|0.404|0.405|0.405|0.403|0.404|0.406|0.41|0.411|0.42|0.418|0.422|0.423|0.43|0.424|0.427|0.427|0.434|0.438|0.444||||0.45|0.445|0.429|0.43|0.429|0.447|0.419|0.421|0.428|0.438|0.425|0.453|0.461|0.468|0.466|0.472|0.473|||0.472|0.475|0.477|0.466|0.471|0.467|0.47|0.471|0.479|0.483|0.48|0.481|0.481|0.481|0.481|0.482|0.485|0.481|0.472|0.47|0.471|0.471|0.48|0.486|0.484|0.495|0.494|0.493|0.488|0.494|0.491|0.483|0.478|||||||0.474|0.474|0.477|0.479|0.483|0.49|0.493|0.503|0.522|0.519|0.509|0.506|0.482|0.484|0.485|0.483|0.486|0.488|0.485|0.487|0.488|0.484|0.486|0.476|0.482|0.497|0.479|0.482||0.48|0.471|0.467|0.468|0.488|0.489|0.487|0.479|0.479|0.495|0.5
07964|100758|/equities/shenda|SHANGHAICOMP||4.12|4.18|3.99|4.09|4.07|4.24|4.22|4.18|4.08|4.23|4.23|4.34|4.61|4.4|4.48|4.73|4.39|4.03|3.87|3.81|3.97|4|4.13|4.04|4.05|3.84|3.64|3.94|3.94|3.74|3.68|3.78|3.67|3.74|3.78|3.87|3.99|4.05|4.13||||||3.78|3.56|3.44|3.44|3.33|3.28|3.3|3.11|3.14|||3.07|3.08|3.07|3.13|3.04|3.06|3.02|2.96|2.93|3|2.92|2.8|2.8|2.77|2.8|2.77|2.84|2.85|2.91|2.93|2.92|2.93|2.91|2.92|2.93|2.98|3.01|3.04|3.07|3.13|3.22|3.42|3.32|3.13|3.14|3.04|2.87|2.81|2.87|2.83|2.91|2.96|3.54|3.23|2.94|2.67|2.45|2.35|2.33|2.39|2.41|2.48|2.53|2.53|2.46|2.47|2.49|2.49|2.47|2.49|2.55|2.62|2.66|2.65|2.64|2.65|2.7|2.7|2.64||2.66|2.79|3.03|2.93|3.08|2.93|3.06|3.19|2.97|2.97|2.99|3.08|3.15|3.09|3.07|3.05|3.02|2.99|2.97|2.96|3.04|3.07|3.04|3.04|3.05||||3|2.83|2.62|2.59|2.55|2.55|2.6|2.64|2.65|2.65|2.68|2.9|2.98|2.99|3.03|3.05|3.1|||3.13|3.17|3.1|3.06|3.05|3.06|3.08|3.14|3.17|3.17|3.15|3.12|3.12|3.05|3.03|3.08|2.93|2.85|2.84|2.84|2.82|2.79|2.9|2.93|2.87|3.12|3.03|3|2.93|2.73|2.74|2.61|2.58|||||||2.41|2.52|2.66|2.99|3.22|3.33|3.71|3.85|3.99|3.84|3.7|3.48|3.21|3.36|3.4|3.45|3.54|3.59|3.64|3.71|3.67|3.63|3.64|3.72|4.07|4.14|4.18|4.33||4.42|4.24|4.16|4.47|4.45|4.53|4.24|4.3|4.43|4.35|3.98
07965|100750|/equities/shenqi-phar|SHANGHAICOMP||7.4|7.42|7.37|7.73|7.03|7.19|7.22|7.18|6.95|7.06|7.23|7.6|7.77|7.98|7.67|8.1|8.2|8.23|7.78|7.84|8.2|8.5|8.37|8.87|8.17|7.43|6.99|7.52|7.21|6.55|6.04|6.02|5.99|6.05|5.96|6.05|6.18|6.54|6.95||||||6.36|5.82|5.63|5.58|5.42|5.29|5.27|5.26|5.18|||5.26|5.31|5.31|5.38|5.42|5.44|5.4|5.41|5.48|5.56|5.55|5.46|5.45|5.5|5.35|5.38|5.5|5.58|5.7|5.79|5.77|5.81|5.76|5.89|6.07|5.9|5.97|5.77|5.75|5.76|5.78|5.63|5.54|5.31|5.29|5.25|5.23|5.32|5.45|5.43|5.43|5.41|5.4|5.4|5.5|5.62|5.56|5.38|5.39|5.58|5.6|5.58|5.66|5.62|5.47|5.45|5.53|5.5|5.33|5.47|5.54|5.65|5.63|5.62|5.75|5.74|5.88|5.9|5.76||5.73|5.84|5.96|6.02|6.18|6.22|6.24|6.27|6.3|6.31|6.32|6.44|6.55|6.57|6.61|6.66|6.7|6.75|6.81|6.84|6.92|6.9|6.83|6.78|6.74||||6.55|6.47|6.33|6.33|6.2|6.08|6|6.04|6.12|6.09|6.08|6.36|6.55|6.75|6.69|6.66|6.74|||6.82|6.69|6.66|6.55|6.54|6.58|6.53|6.71|6.79|6.88|6.85|6.83|6.75|6.63|6.79|6.58|6.66|6.5|6.42|6.43|6.36|6.53|6.75|6.33|6.29|6.75|6.57|6.56|6.38|6.59|6.39|6.34|5.84|||||||5.61|5.38|5.43|5.65|6.13|6.24|6.56|6.78|7.03|7.1|6.92|6.68|6.55|6.91|7.07|7.1|7.38|7.42|7.44|7.44|7.42|7.34|7.47|7.48|7.62|7.67|7.79|7.67||7.61|7.52|7.46|7.53|7.5|7.65|7.67|7.83|7.81|7.93|8.05
07966|101169|/equities/shenqi-b|SHANGHAICOMP||0.597|0.599|0.598|0.615|0.603|0.616|0.612|0.612|0.607|0.608|0.606|0.615|0.622|0.632|0.625|0.638|0.629|0.639|0.625|0.61|0.61|0.615|0.609|0.63|0.641|0.624|0.592|0.612|0.617|0.584|0.556|0.543|0.543|0.555|0.552|0.565|0.572|0.592|0.63||||||0.578|0.534|0.507|0.5|0.491|0.487|0.487|0.483|0.478|||0.49|0.487|0.482|0.478|0.497|0.508|0.515|0.514|0.516|0.52|0.515|0.505|0.505|0.509|0.494|0.487|0.485|0.494|0.504|0.52|0.526|0.527|0.519|0.525|0.54|0.51|0.523|0.498|0.494|0.501|0.503|0.492|0.493|0.462|0.449|0.445|0.44|0.446|0.452|0.454|0.45|0.455|0.45|0.451|0.457|0.468|0.454|0.439|0.435|0.435|0.45|0.426|0.428|0.426|0.429|0.421|0.417|0.425|0.407|0.411|0.426|0.43|0.439|0.435|0.442|0.442|0.444|0.426|0.396||0.405|0.44|0.494|0.521|0.578|0.577|0.583|0.588|0.591|0.595|0.588|0.59|0.598|0.598|0.609|0.599|0.619|0.618|0.617|0.622|0.628|0.628|0.638|0.635|0.633||||0.62|0.621|0.619|0.617|0.612|0.602|0.61|0.601|0.615|0.613|0.636|0.643|0.65|0.66|0.663|0.661|0.664|||0.67|0.662|0.663|0.665|0.664|0.662|0.668|0.666|0.675|0.692|0.696|0.693|0.693|0.687|0.696|0.68|0.688|0.663|0.656|0.664|0.663|0.669|0.678|0.655|0.657|0.66|0.655|0.659|0.663|0.665|0.666|0.669|0.641|||||||0.631|0.609|0.614|0.628|0.644|0.643|0.636|0.634|0.65|0.663|0.659|0.637|0.622|0.62|0.627|0.627|0.639|0.643|0.64|0.639|0.639|0.629|0.638|0.63|0.646|0.657|0.667|0.665||0.664|0.652|0.64|0.669|0.674|0.684|0.69|0.699|0.708|0.715|0.705
07967|100934|/equities/shentong-metro|SHANGHAICOMP||8.91|8.97|8.77|9.1|8.79|9.07|9.03|9.04|9.08|9.23|9.58|9.68|10.1|10.12|10.68|9.75|8.88|8.88|8.47|8.38|8.66|8.78|8.83|8.45|8.48|7.94|7.86|7.9|7.9|7.98|7.91|7.6|7.57|7.65|7.65|7.72|7.89|8.15|8.91||||||8.18|7.5|7.26|7.2|6.95|6.81|6.86|6.85|6.7|||6.69|6.72|6.84|6.9|7.36|7.49|7.02|6.91|7.04|7.37|7.03|6.88|6.98|7|7.08|7.32|7.46|7.47|7.46|7.41|7.81|7.98|7.88|7.43|7.45|7.52|7.61|7.66|8.11|8.35|8.59|8.86|10.09|10.54|10.41|10.12|9.2|8.36|7.6|7.02|7.08|7.27|7.35|7.09|7.14|7.04|6.81|6.74|6.57|6.64|6.6|6.66|6.71|6.68|6.62|6.63|6.59|6.61|6.54|6.67|6.69|6.76|6.79|6.77|6.76|6.75|6.8|6.81|7||6.82|6.77|6.83|6.93|7.02|7.03|7.08|7.16|7.4|7.09|7.11|7.17|7.19|7.25|7.26|7.22|7.21|7.29|7.5|7.23|7.24|7.24|7.27|7.2|7.28||||7.11|7.12|6.96|6.94|6.9|6.84|6.84|6.93|7|7.01|7.03|7.25|7.28|7.28|7.3|7.37|7.46|||7.33|7.32|7.34|7.43|7.09|7.12|7.18|7.28|7.4|7.46|7.44|7.48|7.45|7.31|7.31|7.35|7.4|7.48|7.25|7.3|7.12|7.06|7.1|7.11|6.99|7.36|7.22|7.21|7.08|6.96|7.04|6.83|6.79|||||||6.53|6.46|6.64|7.1|7.61|7.78|8.26|8.95|8.7|8.66|8.43|7.7|7.35|7.86|7.97|8.14|8.32|8.37|8.43|8.51|8.45|8.5|8.58|8.54|8.64|8.53|8.49|8.47||8.26|8.24|8.21|8.28|8.57|8.96|9.18|9.32|8.61|8.77|8.52
07968|942803|/equities/erfangji|SHANGHAICOMP||4.99|5.02|4.83|4.84|4.83|5.06|4.89|4.85|4.75|4.9|5.02|5.5|5.63|5.26|5.25|5.55|5.48|5.43|5.35|5.23|5.46|5.74|5.33|5.69|5.17|4.7|4.29|4.3|4.22|4.27|4.28|4.34|4.31|4.3|4.29|4.24|4.32|4.62|5.07||||||4.62|4.24|4.07|3.98|3.8|3.72|3.74|3.76|3.68|||3.55|3.5|3.49|3.64|3.52|3.56|3.5|3.49|3.44|3.48|3.64|3.43|3.43|3.45|3.5|3.47|3.54|3.51|3.56|3.6|3.69|3.68|3.66|3.64|3.78|3.9|3.87|3.81|3.88|3.99|4.03|4.22|4.4|4.09|3.78|3.84|4.05|3.69|3.45|3.45|3.5|3.54|3.6|3.39|3.47|3.57|3.44|3.39|3.44|3.5|3.53|3.6|3.65|3.61|3.55|3.54|3.52|3.48|3.41|3.43|3.57|3.78|3.66|3.62|3.59|3.62|3.63|3.66|3.68||3.68|3.72|3.77|3.81|3.91|3.94|3.99|4.08|4.25|4.15|4.22|4.33|4.41|4.35|4.46|4.42|4.26|4.13|4.1|4.1|4.15|4.08|4.07|4.11|4.2||||4.12|4.09|3.89|3.75|3.73|3.73|3.8|3.83|3.85|3.83|3.83|3.94|4.05|4.08|4.03|4.03|4.08|||4.13|4.15|4.14|4.08|4.12|4.17|4.18|4.23|4.24|4.27|4.21|4.24|4.24|4.21|4.23|4.29|4.32|4.19|4.17|4.23|4.26|4.2|4.29|4.32|4.3|4.49|4.35|4.32|4.31|4.28|4.32|4.21|4.31|||||||4.37|4.1|3.99|3.99|4.26|4.32|4.6|4.78|5.01|5.05|4.95|4.77|4.39|4.49|4.55|4.53|4.67|4.67|4.69|4.75|4.74|4.93|4.52|4.58|4.65|4.64|4.69|4.66||4.7|4.66|4.59|4.63|4.71|4.86|4.85|4.91|4.99|5.16|5.45
07969|942837|/equities/shibei-hi-tech|SHANGHAICOMP||0.183|0.184|0.179|0.18|0.182|0.187|0.185|0.185|0.185|0.192|0.192|0.202|0.207|0.193|0.195|0.2|0.197|0.201|0.198|0.186|0.187|0.193|0.182|0.205|0.191|0.174|0.158|0.161|0.159|0.159|0.158|0.157|0.158|0.157|0.156|0.154|0.16|0.165|0.178||||||0.164|0.15|0.137|0.134|0.129|0.128|0.128|0.129|0.128|||0.125|0.127|0.124|0.126|0.126|0.128|0.126|0.127|0.127|0.128|0.129|0.124|0.122|0.123|0.123|0.124|0.124|0.125|0.127|0.129|0.129|0.128|0.126|0.125|0.127|0.128|0.127|0.125|0.124|0.128|0.129|0.131|0.132|0.131|0.12|0.12|0.121|0.121|0.116|0.116|0.115|0.115|0.116|0.113|0.114|0.117|0.114|0.111|0.113|0.111|0.111|0.112|0.114|0.114|0.111|0.107|0.108|0.109|0.104|0.111|0.114|0.116|0.115|0.115|0.113|0.114|0.114|0.114|0.109||0.104|0.112|0.115|0.117|0.126|0.127|0.131|0.133|0.138|0.136|0.137|0.139|0.141|0.14|0.142|0.142|0.141|0.139|0.138|0.137|0.139|0.136|0.134|0.139|0.138||||0.136|0.135|0.132|0.127|0.12|0.12|0.124|0.125|0.129|0.131|0.138|0.143|0.147|0.147|0.15|0.15|0.15|||0.153|0.153|0.154|0.155|0.154|0.156|0.157|0.157|0.158|0.16|0.161|0.159|0.159|0.158|0.16|0.16|0.16|0.16|0.162|0.163|0.163|0.164|0.165|0.165|0.166|0.169|0.168|0.167|0.167|0.168|0.17|0.164|0.166|||||||0.165|0.163|0.164|0.161|0.164|0.166|0.164|0.166|0.177|0.175|0.174|0.17|0.16|0.158|0.159|0.161|0.163|0.163|0.167|0.168|0.166|0.167|0.163|0.162|0.164|0.164|0.165|0.165||0.161|0.161|0.159|0.162|0.162|0.165|0.166|0.165|0.169|0.171|0.178
07970|100923|/equities/sh-shi-mao|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.43|0.45|0.47|0.49|0.52|0.55|0.58|0.61|||||0.64|0.67|0.7|0.74|0.79|0.84|0.93|0.96|0.97|0.99|0.99|1.01|1.03|1.05|1.02|1.1|||1.12|1.14|1.1|1.09|1.1|1.11|1.12|1.13|1.14|1.15|1.15|1.16|1.16|1.16|1.16|1.18|1.2|1.17|1.16|1.17|1.18|1.19|1.17|1.18|1.18|1.21|1.23|1.25|1.21|1.22|1.17|1.11|1.07|||||||1.02|1.02|1.03|1.05|1.1|1.14|1.17|1.16|1.2|1.22|1.21|1.17|1.13|1.15|1.18|1.15|1.21|1.25|1.19|1.14|1.12|1.12|1.13|1.14|1.15|1.16|1.15|1.17||1.15|1.12|1.08|1.09|1.08|1.13|1.13|1.16|1.15|1.17|1.19
07971|1052667|/equities/shanghai-shine-link|SHANGHAICOMP||10.49|10.08|9.66|9.81|9.52|9.52|9.48|9.39|9.25|9.3|9.42|9.55|9.75|9.4|9.32|9.47|9.45|9.26|9.2|8.96|9.05|9.07|9.05|9.29|9.21|9.03|8.93|8.98|8.95|8.79|8.72|8.67|8.61|8.65|8.62|8.7|8.77|9.06|9.8||||||9.08|8.39|8.16|8.12|7.95|7.81|7.78|7.76|7.61|||7.58|7.63|7.65|7.88|7.63|7.72|7.69|7.75|7.72|7.69|7.72|7.54|7.49|7.55|7.45|7.46|7.6|7.59|7.74|7.77|7.82|7.84|7.77|7.74|7.77|8.26|8.26|8.32|8.3|8.42|8.53|8.52|8.5|8.31|8.2|8.15|8.07|8.18|8.28|8.14|8.24|8.31|8.63|8.35|8.77|8.03|8|7.89|7.87|7.76|7.83|7.96|8.05|8.06|7.98|8.19|8.02|7.96|7.81|7.9|7.98|8.23|8.25|8.15|8.19|8.24|8.31|8.31|8.19||8.24|8.21|8.38|8.45|8.69|8.71|8.65|8.69|8.79|8.8|8.78|8.97|9.09|9.1|9.17|9.14|9.12|9.17|9.22|9.09|9.24|9.21|9.15|9.17|9.15||||9.1|9.23|8.84|8.8|8.6|8.4|8.4|8.45|8.51|8.51|8.36|8.91|9|9.01|9.13|9.19|9.5|||9.53|9.58|9.53|9.35|9.23|9.46|9.59|10.17|10.22|10.18|9.32|9.22|9.18|8.98|9.03|9.09|9.25|8.89|9.15|8.87|8.68|8.68|8.83|8.75|8.66|9.38|9.52|9.33|8.79|8.5|8.59|8.38|8.03|||||||7.77|7.98|8.15|8.46|9.45|10.3|11.07|15.04|13.67|12.43|11.3|10.27|9.34|9.03|9.18|9.3|9.58|9.67|9.8|9.87|9.82|9.91|9.9|9.85|10.08|10.12|10.03|10.09||9.85|9.85|9.92|10.06|10.04|10.6|10.45|10.65|11.44|10.47|10.4
07972|1056005|/equities/shanghai-shuixing-textile-a|SHANGHAICOMP||17.19|17.48|16.8|16.82|16.27|15.47|15.4|15.34|15.5|14.99|13.9|13.97|14|14.23|14.37|14.43|14.22|13.8|13.81|13.48|13.44|13.5|13.47|13.77|13.89|13.91|14.45|14.65|14|13.12|13.15|13.35|13.34|13.48|13.59|13.61|13.93|14.3|15.83||||||14.5|13.35|12.85|12.28|11.89|11.46|11.38|11.43|11.07|||11.16|11.29|11.37|11.36|11.09|11.29|11.29|11.25|11.31|11.46|11.6|11.55|11.94|12.72|12.77|12.91|12.92|12.95|13.21|13.38|13.56|13.62|13.76|14.26|14.23|13.94|13.79|13.27|13.33|13.53|13.33|13.56|13.56|12.95|13.21|13.19|13.22|13.64|13.79|13.84|13.91|14.1|14.21|14.44|14.6|14.88|15.01|15.06|15.25|15.55|15.7|15.62|15.4|15.72|15.86|15.85|15.79|16.71|16.9|17.64|17.79|17.77|17.78|17.85|17.7|17.82|18.1|18.29|18.29||18.3|18.66|19.9|19.54|19.47|19.37|19.43|19.24|18.97|19.1|18.9|18.67|19.08|19.5|19.14|18.9|18.97|19.2|19.17|18.78|18.38|18.46|18.89|18.97|19.3||||18.41|17.23|17.85|17.77|17.78|18.11|18.28|17.97|18.18|17.9|17.9|18.4|18.29|17.77|18.09|17.66|17.88|||17.75|17.46|17.08|16.89|16.86|17|16.52|16.38|16.54|16.93|17.05|17.38|17.44|17.79|17.42|16.98|17.37|17.89|17.89|16.6|16.26|15.89|15.56|15.64|15.7|16.09|16.06|15.95|15.78|15.9|16.34|16.18|16.9|||||||15.77|15.64|16.04|15.7|15.76|15.95|17.15|16.55|16.03|15.88|15.2|15.5|14.77|15.01|15.28|15.2|15.26|15.04|14.7|14.72|14.63|14.51|14.42|14.4|14.52|14.32|14.15|14.23||14.38|14.1|14.04|14.24|14.4|14.64|14.63|14.63|14.52|14.68|14.69
07973|100605|/equities/modern-pharm|SHANGHAICOMP||12.22|12.22|12.23|12.14|12.18|12.71|12.74|12.78|12.49|12.6|12.62|12.99|13.11|13.24|12.58|12.95|12.82|12.5|12.42|12.22|12.25|12.19|12.22|12.93|12.71|12.33|12.32|12.36|12.39|12.26|12.39|12|12.03|12.31|12.05|12.36|13.5|14.24|14.41||||||13.1|11.98|11.48|11.35|10.52|10.25|10.09|10.29|10.16|||10.19|10.37|10.36|10.7|10.58|10.85|10.92|10.93|10.98|11.29|11.55|11.69|11.78|11.87|11.78|12.04|12.06|12.13|12.29|12.52|12.34|12.44|12.45|12.48|12.56|12.73|12.69|12.67|12.57|12.72|12.87|12.78|12.22|11.68|11.8|11.79|11.95|12.22|12.55|12.63|12.66|12.56|12.66|12.52|12.52|12.27|12|12.02|11.7|10.93|10.92|10.73|10.96|11.3|11.11|10.74|10.78|10.74|10.72|10.75|10.79|10.72|10.93|10.98|11.17|10.99|11.08|11.39|11.42||11.43|11.54|11.68|11.61|11.65|11.67|11.47|11.37|11.47|11.45|11.58|11.59|12.01|11.96|11.83|12.27|12.53|12.35|12.42|12.34|11.98|12.08|11.86|11.96|11.84||||11.09|10.69|10.68|10.76|10.45|10.68|10.7|10.55|10.26|10.1|10.2|9.42|8.67|8.7|8.75|8.75|8.79|||8.83|8.89|8.97|8.96|8.95|8.92|8.85|8.95|9.14|9.22|9.25|9.15|9.12|9.01|9.12|9.1|9.11|9|8.95|9.04|9.06|9.14|9.2|9.14|9.13|9.29|9.11|9.12|9.03|9.04|9.16|9.02|8.97|||||||9.07|8.79|8.55|8.28|8.66|8.81|8.9|9.1|9.24|9.27|9.38|8.75|8.64|8.98|9.09|9.06|9.27|9.38|9.41|9.46|9.45|9.47|9.48|9.64|9.8|9.84|9.89|9.84||9.85|9.83|9.72|9.77|9.77|9.85|9.86|10.03|10.08|10.26|10.33
07974|1117911|/equities/shanghai-sinotec-co|SHANGHAICOMP||8.87|8.86|9|9.8|9.42|9.12|9.2|9.07|8.8|8.9|9.1|9.05|8.87|9.11|8.96|9.06|8.97|8.95|9.09|8.98|8.88|8.26|8.35|8.81|8.59|8.54|8.48|8.65|8.53|8.68|8.68|8.48|7.92|8.26|7.99|8.05|8.31|8.66|9.41||||||8.57|7.88|7.7|7.64|7.09|7.29|6.84|6.85|6.72|||6.84|6.96|6.96|6.99|7.03|7.16|7.16|7.17|7.22|7.33|7.4|7.24|7.23|7.13|7.17|7.1|7.38|7.54|7.62|7.83|7.65|7.58|7.54|7.47|7.84|7.45|6.9|7.03|7.03|7.22|7.31|7.47|7.28|7.12|7.28|7.17|7|7.48|7.46|8.1|7.36|6.85|7.05|7.09|7.2|7.21|7.22|6.94|6.83|6.81|6.84|7.07|7.15|7.23|7.21|7.22|7.28|7.27|7.11|7.17|7.25|7.43|7.62|7.54|7.45|7.36|7.58|7.45|7.31||7.4|7.75|8.2|8.62|8.97|8.24|8.05|8.23|8.01|7.95|8.14|8.37|8.56|8.59|8.58|8.29|8.49|8.63|8.93|8.74|8.85|8.98|8.84|8.86|8.67||||8.54|8.52|8.32|8.52|8.49|8.2|7.88|7.91|7.94|7.5|7.69|8.12|8.15|8.54|8.07|8.07|8.07|||8.3|8.48|8.45|8.4|8.45|8.55|8.68|8.88|9.15|9.02|9.02|9.31|9.8|9.5|9.1|8.6|8.38|8.09|7.81|8.13|7.99|8.15|8.22|7.57|7.49|8.12|8.06|8.14|7.74|7.13|7.4|6.75|6.41|||||||5.96|5.98|6.23|6.52|7.2|7.3|7.8|7.96|8.22|8.43|8.44|8.19|8.08|8.58|8.67|8.81|9.02|9.46|9.31|9.45|9.4|9.36|9.66|11.19|10.64|10.54|11.25|11.02||11.27|10.98|10.78|10.91|11.17|10.95|10.79|10.78|10.07|9.42|9.49
07975|100778|/equities/chengtou-holdi|SHANGHAICOMP||5.26|5.18|4.97|4.84|4.66|4.81|4.85|4.89|5.1|5.36|5.1|5.61|5.58|5.75|5.78|5.97|5.72|5.6|5.45|5.1|5.16|5.3|4.96|5.11|5|4.71|4.49|4.53|4.55|4.45|4.47|4.78|4.71|4.71|5.07|4.9|4.94|4.91|5.43||||||4.94|4.49|4.08|3.72|3.43|3.34|3.31|3.28|3.21|||3.14|3.13|3.11|3.19|3.17|3.19|3.2|3.17|3.16|3.26|3.37|3.14|3.12|3.23|3.28|3.25|3.35|3.3|3.36|3.39|3.41|3.44|3.4|3.42|3.6|3.72|3.67|3.51|3.52|3.54|3.51|3.57|3.59|3.54|3.37|3.41|3.37|3.38|3.47|3.44|3.47|3.52|3.67|3.56|3.65|3.84|3.6|3.65|3.52|3.65|3.73|3.78|3.86|3.78|3.55|3.42|3.49|3.45|3.52|3.48|3.55|3.62|3.64|3.73|3.82|3.89|3.86|3.83|3.9||3.92|3.97|4.07|4.17|4.11|4.16|4.15|4.35|4.7|4.59|4.58|4.58|5.04|5.24|4.84|4.4|4.08|3.84|3.66|3.65|3.7|3.62|3.57|3.65|3.73||||3.68|3.68|3.51|3.43|3.4|3.4|3.38|3.33|3.36|3.37|3.33|3.37|3.44|3.46|3.51|3.51|3.54|||3.56|3.59|3.56|3.54|3.57|3.64|3.63|3.6|3.54|3.56|3.53|3.55|3.58|3.56|3.56|3.59|3.6|3.51|3.46|3.5|3.51|3.5|3.59|3.64|3.6|3.75|3.66|3.64|3.62|3.61|3.66|3.61|3.63|||||||3.68|3.45|3.39|3.43|3.61|3.58|3.77|3.89|4.05|4.05|3.87|3.66|3.46|3.55|3.57|3.55|3.63|3.71|3.69|3.73|3.68|3.68|3.68|3.73|3.78|3.73|3.75|3.72||3.74|3.74|3.7|3.72|3.77|3.84|3.86|3.89|3.93|4.02|4.06
07976|1054850|/equities/shanghai-smith-adhesive|SHANGHAICOMP||10.59|10.59|10.55|11.1|10.55|10.2|10.35|10.89|10.15|9.91|9.7|9.73|9.75|9.55|9.4|9.3|9.1|9.07|9.08|8.94|8.97|9.09|9.12|9.3|9.3|9.2|9.12|9.29|9.5|9.1|9.02|8.65|8.52|8.6|8.54|8.6|8.84|9.45|9.67||||||8.83|8.1|7.78|7.81|7.62|7.5|7.38|7.42|7.25|||7.34|7.62|7.77|7.76|7.76|8.04|8.1|8.33|8.97|8.67|8.71|7.92|7.28|7.21|7.26|7.08|7.18|7.19|7.3|7.28|7.35|7.41|7.5|7.6|7.61|7.73|7.54|7.5|7.5|7.66|7.71|7.8|7.68|7.44|7.51|7.51|7.45|7.45|7.6|7.61|7.63|7.57|7.83|7.87|8.12|8.09|8.09|7.97|7.82|7.8|7.84|8|8.09|8.08|8.02|8.05|8.17|8.04|7.82|7.98|8.11|8.2|8.23|8.2|8.16|8.18|8.36|8.3|8.16||8.16|8.03|8.2|8.29|8.54|8.59|8.72|8.9|8.63|9.07|9.23|9.55|10.55|10.77|11.03|11|11.04|11.11|11.15|10.49|10.56|10.48|10.11|10.14|9.99||||9.5|9.33|8.93|8.85|8.62|8.5|8.37|8.38|8.43|8.37|8.5|9.36|9.51|9.7|9.71|9.73|10.07|||10.32|10.33|9.63|9|8.95|9.13|9.23|9.38|9.3|9.22|9.03|9|8.96|8.82|9.19|8.79|8.72|8.55|8.53|8.62|8.58|8.76|8.89|8.73|8.52|9.24|9.07|8.74|8.23|7.94|8.12|7.78|7.46|||||||6.95|6.99|7.18|7.55|8.3|8.44|8.84|9.19|10|10.45|10.18|9.97|9.76|10.88|10.94|10.69|11.01|11.09|11.03|11.07|11.08|11.28|11.31|11.25|11.51|11.71|11.59|11.54||11.27|11.25|10.87|10.91|11.07|11.19|11.21|11.21|11.2|11.15|11.17
07977|1054847|/equities/shanghai-sunglow-packaging|SHANGHAICOMP||33.5|33.45|33.23|35.87|35.4|33.75|33.86|34.03|33.98|35.29|35.17|37.59|36.88|34.72|31.56|30.33|27.57|25.86|24.44|25.52|27.89|28.82|30.3|27.63|26.57|26.37|24.97|26.75|26.43|25.55|23.75|24|24.45|25.18|23.25|22|20.7|20.68|22.5||||||21.34|20.02|18.45|17.8|17|16.66|16.28|16.74|15.53|||15.35|14.16|13.73|13.54|13.5|14.06|14.1|14.5|14.18|13.7|13.05|12.53|12.51|13.66|13.72|13.95|14.28|14.28|14.88|15.38|14.6|15.03|15.5|15.56|15.73|16.19|16.25|16.28|15.91|15.97|16.47|16.63|16.28|14.8|13.56|13.7|12.71|12.9|13.11|13.4|13.19|12.93|12.92|12.99|12.9|13.42|13.99|13.1|12.99|13.98|13.09|13.44|13.69|14.27|14.35|13.88|14.21|14.1|13.88|14.5|14.57|14.66|15.15|14.75|15.72|16.18|17.09|15.8|15.72||16.26|17.15|18.19|18.37|18.48|17.4|17.1|17.24|17.69|17.53|17.68|17.38|18.1|18.55|18.76|18.57|18.55|18.88|19.27|18.26|18.39|19.11|19.64|18.13|17.47||||17.47|17.57|17.7|18.7|18.4|18.44|18.46|19.3|19.45|19.26|18.47|22.57|24.22|23.97|26.35|26.77|25|||24.3|25.85|23.94|23.75|23.4|24.86|26.77|24.34|22.13|20.12|18.4|18.92|19.11|17.84|16.41|15.8|16.4|15.75|15.6|15.6|14.44|13.3|13.39|13.4|13.21|12.76|11.76|12.65|12.1|11.55|11.4|10.36|9.42|||||||8.71|9.41|10.09|11.81|11.96|11.5|11.93|12.3|13.2|13.68|13.12|13.54|13.54|13.8|14.05|12.95|11.99|11.81|12.17|11.95|11.54|11.33|11.56|10.82|11.07|10.99|11.02|11.1||10.9|10.53|10.5|10.36|10.48|10.95|10.83|10.66|10.56|10.54|10.59
07978|100757|/equities/tianchen-co|SHANGHAICOMP||5.63|5.71|5.39|5.54|5.46|5.63|5.7|5.64|5.5|5.68|5.83|6.1|6.2|6.28|6.28|6.19|6.21|5.96|6.02|6.03|6.22|6.28|6.24|6.12|6.11|5.88|5.63|5.65|5.53|5.55|5.37|5.42|5.43|5.47|5.47|5.48|5.65|6.01|6.5||||||5.92|5.47|5.22|5.13|4.99|4.72|4.77|4.8|4.62|||4.74|4.8|4.74|4.76|4.8|4.75|4.79|4.75|4.69|4.79|4.83|4.83|4.54|4.26|4.31|4.21|4.3|4.3|4.37|4.4|4.52|4.52|4.61|4.57|4.79|4.84|4.78|4.86|4.87|4.94|5.01|5.26|5.16|4.86|4.75|4.58|4.67|4.67|4.85|4.74|5.04|5.08|4.62|4.55|4.24|4.4|4.4|4.06|4.06|4.25|4.31|4.43|4.55|4.51|4.37|4.43|4.48|4.44|4.36|4.47|4.6|4.69|4.71|4.69|4.68|4.68|4.83|4.78|4.68||4.69|4.86|5.09|5.39|5.69|5.95|6.38|5.8|5.4|5.8|6.86|6.42|5.84|5.42|5.64|5.67|5.49|5.41|5.48|5.45|5.64|5.61|5.66|5.6|5.58||||5.56|5.48|5.43|5.59|5.28|5.15|5.14|5.19|5.24|5.04|5.34|5.82|6|6.06|6.22|6.25|6.32|||6.47|6.66|6.63|6.28|6.32|6.59|6.65|6.98|7.3|7.41|7.39|7.44|7.5|7.38|7.35|7.45|7.43|7.34|7.26|7.32|7.29|7.37|7.45|7.54|7.53|8|7.7|7.65|7.33|7.11|7.22|7.06|7.09|||||||6.66|7|7.45|8.09|8.4|8.52|8.9|8.84|9.15|9.21|9.18|8.85|8.71|9.18|9.22|9.27|9.24|9.37|9.34|9.35|9.3|9.17|9.15|9.35|9.47|9.42|9.5|9.5||9.5|9.67|9.3|9.26|9.31|9.51|9.36|9.53|9.79|9.94|10.03
07979|996181|/equities/shanghai-tianyang-hot-melt-adhesiv|SHANGHAICOMP||7.64|7.52|7.2|7.45|7.36|7.55|7.2|6.88|6.75|6.81|6.94|6.94|6.85|7.08|7.15|7|7|7.1|6.75|6.32|6.61|6.85|6.23|6.06|6.06|5.88|5.47|5.59|5.38|5.48|5.22|5.2|5.19|5.23|5.25|5.39|5.43|5.67|6.02||||||5.5|5.01|4.85|4.8|4.66|4.52|4.53|4.54|4.52|||4.64|4.78|4.79|4.74|4.7|4.75|4.8|4.87|4.85|4.89|4.92|4.83|4.79|4.92|4.83|4.6|4.8|4.82|4.87|4.67|4.6|4.66|4.79|4.74|4.78|4.84|4.78|4.81|4.8|4.8|4.82|4.83|4.81|4.75|4.74|4.95|4.77|4.87|4.52|4.52|4.43|4.5|4.65|4.64|4.77|4.89|4.85|4.73|4.68|4.79|4.8|4.99|5.03|5|4.89|4.9|5.03|4.96|4.82|4.96|5.08|5.13|5.19|5.17|5.19|5.2|5.35|5.32|5.17||5.11|5.23|5.28|5.3|5.62|5.64|5.76|5.84|5.72|5.8|5.91|6.02|6.1|5.9|5.94|5.8|5.81|5.69|5.69|5.73|5.95|5.99|5.96|5.89|5.72||||5.58|5.44|5.23|5.11|5.04|5.06|5.1|5.24|5.34|5.54|5.7|6.15|7.93|7.28|6.62|6.14|5.99|||6.21|6.18|6.08|5.84|5.83|5.98|6.02|6.2|6.41|6.46|6.4|6.42|6.37|6.31|6.34|6.45|6.38|6.05|5.94|5.84|5.81|5.77|5.9|5.88|5.7|6.19|6.06|5.93|5.97|5.53|5.57|5.23|5.27|||||||5.18|5.45|6.44|6.29|6.3|6.59|6.44|6.85|7|7.3|7.71|7.14|7.12|8.13|7.73|7.85|7.95|7.97|7.89|7.89|7.66|7.31|7.35|7.35|7.59|7.55|7.57|7.65||7.65|7.66|7.22|7.26|7.34|7.45|7.45|7.44|7.45|7.54|7.6
07980|1062259|/equities/shanghai-tianyong-engineering-a|SHANGHAICOMP||20.82|21.12|20.6|21.25|21.56|23.3|25.01|23.08|20.98|20.38|20.25|19.79|19.97|20.3|19.8|19.41|18.98|18.93|19.24|18.49|18.45|18.6|18.99|19.68|20.48|19.99|19.15|19.19|19.62|19.48|19.15|19.58|18.2|18.45|18.28|18.69|19.09|19.74|21.15||||||19.23|17.61|16.78|16.87|16.24|16.2|16.45|16.35|16.15|||16.24|16.65|16.72|16.6|16.42|16.75|17.08|17.28|18.38|17.61|17|16.51|16.64|16.96|17.19|17.2|17.68|17.63|17.6|17.88|17.95|17.18|17.32|16.88|16.27|16.54|16.64|16.94|17.12|17.4|17.65|17.84|17.7|17.01|17.05|16.35|15.6|15.55|16|16.09|15.82|15.57|15.93|16.07|16.47|16.73|16.55|16.38|16.25|16.58|16.87|17.15|17.3|17.36|17.28|18.21|18.1|17.75|17.01|17.06|17.29|17.62|18.75|17.96|17.11|17.2|16.88|16.71|15.85||15.99|16.58|17.08|17.83|18.36|18.3|18.1|18.22|18.21|18.39|18.42|18.68|18.73|18.84|19.15|18.97|19.21|19.3|19.71|19.12|19.82|19.68|19.84|19.84|19.8||||19.76|19.75|19.7|19.25|19.26|18.25|18.3|18.37|18.93|18.26|18.51|19.66|20.03|20.47|21.12|21.67|21.53|||22.4|23.39|22.75|23.6|25.29|22.99|21.97|22.92|24.72|25.48|23.56|23.64|24.5|22.42|23.25|23.58|23.34|24.48|24.71|23.8|24.38|24.79|22.56|29.3|26.64|24.22|22.02|20.02|18.86|17.75|17.47|17.27|15.7|||||||14.33|14.99|15.61|18.11|19.8|20.29|21.4|25.6|27.88|27.5|27.5|27.16|25.86|27.38|27.25|26.8|27.67|28.04|28.34|27.98|27.27|27.65|27.68|27.28|27.32|26.43|27.5|26.21||25.79|25.03|24.13|24.49|25.01|25.25|25.31|25.73|25.4|25.31|25.34
07981|100776|/equities/sh-tongda|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.53|1.43|1.5|1.6|1.64|1.81|1.96|2.03|1.96|1.8|1.69|1.77||1.61|1.52|3.57|||||||||||||||||||||||||||7.13|7.51|7.9|8.32|8.76|9.22|9.71|10.5|10.65|10.81|11.15|11.33|11.16|11.22|11.35|11.19|||10.87|10.89|10.79|10.28|9.79|9.53|9.67|10.14|10.18|10.02|10.23|10.35|10.13|10.09|9.78|10.06|10.16|9.86|9.88|10.06|10.4|10.18|10.72|11.33|11.85|12.17|12.09|11.98|11.63|11.23|10.77|10.26|9.77|||||||9.53|10.47|10.18|10.56|11.12|11.71|13.63|13.79|13.66|13.01|||||||||||12.39|11.88|11.65|11.56|11.59|11.22|11.35|11.51||11.47|11.97|11.45|11.5|10.95|10.62|11.5|12|11.74|11.18|10.65
07982|100944|/equities/tongji-tech|SHANGHAICOMP||8.97|8.75|8.58|8.78|8.78|8.65|8.62|8.58|8.34|8.42|8.61|8.76|8.99|8.57|8.58|8.8|8.6|8.48|8.27|8.1|8.43|8.45|8.18|8.23|8.2|8.18|7.84|7.85|7.77|7.87|7.84|7.9|7.88|7.91|7.96|8.1|8.29|8.69|9.08||||||8.31|7.72|7.48|7.44|7.25|7.1|7.08|7.08|6.92|||6.93|6.9|7|6.84|6.83|6.88|6.9|6.93|6.98|7.04|7.11|6.97|7.22|7.39|7.17|6.76|6.86|6.79|6.89|6.99|7.09|7.2|7.09|7.06|7.12|7.17|7.25|7.23|7.28|7.32|7.47|7.43|7.84|7.41|7.05|6.9|6.77|6.73|6.77|6.76|6.93|6.69|6.77|6.5|6.6|6.65|6.58|6.37|6.35|6.45|6.5|6.73|6.89|7.07|6.94|6.94|7.01|7|7|7.24|7.37|7.42|7.52|7.53|7.56|7.48|7.55|7.57|7.55||7.55|7.77|7.89|7.88|8.05|8.04|8.02|8.07|8.12|8.15|8.25|8.33|8.45|8.48|8.73|8.51|8.39|8.35|8.36|8.39|8.26|8.23|8.18|8.18|8.19||||8.1|8.11|7.79|7.68|7.6|7.54|7.65|7.65|7.74|7.72|7.72|7.82|7.94|8.02|8.04|8.07|8.2|||8.2|8.27|8.32|8.15|8.2|8.35|8.47|8.59|8.63|8.72|8.67|8.73|8.67|8.63|8.6|8.65|8.76|8.64|8.51|8.61|8.75|8.8|9|8.91|8.85|9.15|9.01|9.06|9.02|8.95|9|8.7|8.81|||||||8.7|8.22|8.28|8.48|8.69|8.69|9.05|9.23|9.87|9.99|9.84|9.4|9.24|9.56|9.57|9.35|9.31|9.38|9.25|9.26|9.17|9.21|9.23|9.14|9.35|9.39|9.49|9.5||9.53|9.5|9.58|9.84|9.92|10.17|10.15|10.2|10.32|10.64|10.55
07983|994535|/equities/shanghai-trendzone-construction-dec|SHANGHAICOMP||2.81|2.85|2.71|2.72|2.65|2.73|2.78|2.73|2.64|2.72|2.73|2.8|2.93|3|2.91|3.24|3.44|3.14|2.85|2.59|2.52|2.33|2.3|2.46|2.35|2.15|2.13|2.14|2.1|2.1|2.11|2.17|2.15|2.2|2.11|2.14|2.17|2.34|2.51||||||2.28|2.08|1.97|1.92|1.88|1.87|1.9|1.84|1.77|||1.75|1.74|1.75|1.75|1.75|1.78|1.78|1.81|1.82|1.85|1.84|1.83|1.84|1.85|1.85|1.85|1.9|1.84|1.84|1.86|1.89|1.89|1.95|1.91|2|2.02|1.91|1.89|1.92|1.84|1.86|1.93|1.91|1.89|1.87|1.87|1.89|1.93|1.99|1.97|1.96|2|2.02|2.12|2.29|2.22|2.02|1.95||2.02|2|2.01|1.94|1.85|1.76|1.68|1.62|1.59|1.51|1.44|1.39|1.48|1.51|1.51|1.56|1.6|1.64|1.64|1.65||1.64|1.67|1.69|1.69|1.68|1.71|1.7|1.74|1.8|1.81|1.83|1.9|1.95|1.9|1.93|1.85|1.86|1.85|1.86|1.88|1.98|1.89||1.88|1.99||||2.04|2.1|2.03|1.98|1.98|1.97|1.94|1.92|2.04|2.07|2.13|2.15|2.29|2.35|2.44|2.75|2.84|||2.85|2.78|2.71|2.66|2.66|2.68|2.72|2.63|2.6|2.6|2.57|2.57|2.5|2.5|2.46|2.45|2.48|2.51|2.49|2.54|2.44|2.44|2.34|2.26|2.26|2.36|2.35|2.39|2.41|2.35|2.39|2.32|2.24|||||||2.15|2.17|2.18|2.13|2.42|2.41|2.59|2.71|2.72|2.74|2.7|2.67|2.62|2.67|2.68|2.67|2.72|2.83|2.78|2.78|2.68|2.68|2.68|2.76|2.85|2.84|2.85|2.85||2.81|2.68|2.55|2.43||2.387|2.387|2.2929|2.3442|2.4127|2.4298
07984|100920|/equities/sh-tunnel-eng|SHANGHAICOMP||6.91|6.85|6.8|6.76|6.85|6.93|7|7.06|7.17|7.32|7.01|7.02|7.05|7.06|7.12|7.21|7.18|7.08|7.07|7.03|7.01|6.91|6.9|6.97|7|7.03|7.02|7.12|7|6.87|6.92|6.87|6.88|6.85|6.84|6.89|7.08|7.08|7.28||||||6.69|6.31|6.12|5.86|5.56|5.38|5.35|5.39|5.33|||5.36|5.37|5.41|5.45|5.44|5.5|5.54|5.58|5.64|5.82|5.87|6.2|6.5|6.62|6.62|6.69|6.73|6.81|6.92|6.91|6.88|7.08|7.09|7.05|7.11|7.09|7.03|6.99|7.09|7.24|7.08|7.03|6.97|6.96|6.94|6.87|6.82|6.82|6.73|6.65|6.61|6.52|6.43|6.54|6.54|6.52|6.48|6.46|6.47|6.48|6.52|6.65|6.71|6.7|6.68|6.6|6.5|6.54|6.61|6.65|6.66|6.62|6.66|6.64|6.67|6.66|6.68|6.63|6.74||6.73|6.72|6.82|6.81|6.82|6.82|6.84|6.88|6.98|7.02|7|7.02|7.07|7.12|7.15|7.12|7.14|7.15|7.12|7.09|7.05|6.93|6.95|6.9|6.83||||6.83|6.88|6.94|6.91|6.82|6.92|7.06|7.01|6.93|6.86|6.93|6.84|6.67|6.59|6.49|6.57|6.59|||6.53|6.5|6.45|6.1|6.02|6.07|6|6.06|6.08|6.13|6.14|6.18|6.19|6.12|6.15|6.13|6.29|6.36|6.23|6.23|6.21|6.23|6.26|6.31|6.2|6.21|6.12|6.14|6.18|6.14|6.22|6.11|6.21|||||||6.3|6.1|5.75|5.7|5.89|5.93|6.03|6.17|6.24|6.13|6.05|5.7|5.51|5.71|5.82|5.87|5.97|5.97|6.02|6.03|6.02|6.04|6.07|5.98|6.1|5.96|5.94|5.81||5.79|5.79|5.8|5.72|5.79|5.91|5.98|5.78|5.64|5.78|5.48
07985|1024784|/equities/shanghai-vohringer|SHANGHAICOMP||5.02|5.08|4.91|5.12|5.16|5.18|5.13|5.19|5.35|5.44|5.29|4.99|4.65|4.72|4.64|4.48|4.42|4.26|4.1|4.05|4.29|4.37|4.28|4.54|4.54|4.4|4.1|3.77|3.75|3.75|3.6|3.64|3.6|3.63|3.55|3.51|3.57|3.82|4.03||||||3.73|3.45|3.31|3.27|3.18|3.1|3.08|3.08|3.05|||3.09|3.12|3.12|3.13|3.09|3.12|3.11|3.13|3.16|3.21|3.21|3.11|3.11|3.08|3.11|3.05|3.08|3.06|3.17|3.16|3.21|3.2|3.22|3.21|3.29|3.33|3.31|3.34|3.29|3.36|3.36|3.32|3.29|3.24|3.23|3.22|3.18|3.25|3.29|3.3|3.34|3.33|3.35|3.36|3.41|3.42|3.38|3.22|3.23|3.4|3.45|3.7|3.38|3.4|3.33|3.31|3.34|3.3|3.29|3.2|3.32|3.35|3.38|3.33|3.31|3.34|3.36|3.34|3.23||3.21|3.25|3.39|3.54|3.6|3.62|3.64|3.75|3.7|3.74|3.67|3.78|3.9|3.86|4.16|4.29|4.17|4|3.92|3.86|4.06|4.05|4.13|4.25|4.2||||4.35|4.26|4.1|4.04|3.98|3.87|3.77|3.83|3.93|3.95|3.96|4.44|4.61|4.57|4.75|4.74|5.04|||5.07|5.03|4.98|4.86|4.94|5.23|5.02|5.32|5.79|5.26|4.99|4.71|4.53|4.51|4.34|4.34|4.32|4.14|4.04|4.11|4.06|3.99|4.14|4.17|4.18|4.65|4.48|4.46|4.32|4.08|4.07|3.76|3.7|||||||3.67|3.87|3.99|4.58|4.82|4.78|5.37|5.47|5.68|5.75|5.77|5.65|5.77|6.03|6.16|6.31|6.66|6.76|6.74|6.84|6.81|6.78|6.85|6.88|7.24|7.46|7.58|7.46||7.25|6.87|6.89|6.83|6.95|6.99|6.76|6.86|6.8|6.62|6.6
07986|100777|/equities/wai-gaoqiao|SHANGHAICOMP||11.87|11.8|11.71|11.69|11.73|11.9|11.86|11.92|11.79|11.8|11.76|12.13|12.11|11.88|12.06|12.42|12.27|12.05|11.92|11.62|11.61|11.62|11.42|11.4|11.43|11.26|11.11|11.3|10.9|11.04|11.07|11.15|11.18|11.03|11.19|11.14|11.31|11.85|12.12||||||11.08|10.2|10.05|9.69|9.19|8.99|8.96|8.95|8.77|||8.69|8.61|8.61|8.77|8.77|8.84|8.85|8.89|8.88|8.9|9.04|8.77|8.83|8.84|8.9|8.84|8.9|8.92|9.03|9.06|9.11|9.11|9.08|9.04|9.06|9.21|9.13|9.04|9.09|9.13|9.15|9.3|9.2|8.95|8.83|8.81|8.75|8.68|8.78|8.75|8.84|8.88|8.87|8.75|8.77|8.85|8.65|8.96|9.1|9.04|9.07|9.17|9.26|9.22|9.1|8.97|9.03|8.99|8.92|8.97|9.1|9.26|9.33|9.22|9.34|9.24|9.2|9.16|9.18||9.18|9.21|9.31|9.4|9.51|9.49|9.49|9.66|10.12|9.76|9.85|10.06|10.3|10.17|10.25|10.35|10.03|9.8|9.77|9.76|9.78|9.6|9.53|9.57|9.63||||9.57|9.61|9.21|9.03|8.95|8.93|8.94|8.99|9|8.97|8.96|9.1|9.23|9.25|9.35|9.36|9.44|||9.46|9.47|9.4|9.27|9.33|9.44|9.47|9.59|9.6|9.65|9.57|9.62|9.59|9.55|9.52|9.63|9.72|9.47|9.36|9.47|9.45|9.57|9.64|9.76|9.74|10.03|9.86|9.9|9.97|9.95|10.11|10.08|9.62|||||||9.62|9.54|9.2|9.58|10.1|10.41|10.94|11.37|12.5|12.58|11.44|10.4|9.61|9.32|9.4|9.55|9.74|9.83|9.79|9.8|9.65|9.6|9.63|9.8|9.86|9.84|9.9|9.88||9.92|9.92|9.77|9.79|9.98|10.07|10.08|10.16|10.3|10.46|10.54
07987|101177|/equities/wai-gaoqiao-b|SHANGHAICOMP||0.785|0.785|0.784|0.785|0.805|0.816|0.824|0.815|0.818|0.828|0.826|0.84|0.833|0.836|0.842|0.847|0.845|0.845|0.842|0.826|0.815|0.814|0.809|0.816|0.814|0.804|0.811|0.809|0.79|0.793|0.79|0.783|0.787|0.791|0.792|0.818|0.81|0.828|0.871||||||0.795|0.74|0.724|0.714|0.696|0.687|0.684|0.684|0.687|||0.678|0.675|0.685|0.676|0.682|0.694|0.694|0.691|0.696|0.696|0.697|0.689|0.69|0.697|0.702|0.705|0.707|0.701|0.702|0.705|0.712|0.709|0.709|0.71|0.714|0.717|0.714|0.713|0.717|0.719|0.721|0.722|0.72|0.71|0.709|0.71|0.707|0.704|0.705|0.702|0.703|0.706|0.708|0.707|0.704|0.711|0.716|0.755|0.755|0.75|0.741|0.737|0.739|0.738|0.736|0.742|0.737|0.738|0.738|0.738|0.744|0.744|0.744|0.747|0.748|0.747|0.751|0.772|0.733||0.732|0.746|0.739|0.742|0.771|0.774|0.77|0.776|0.779|0.769|0.77|0.775|0.779|0.779|0.79|0.791|0.777|0.762|0.755|0.754|0.752|0.75|0.756|0.755|0.756||||0.751|0.752|0.749|0.742|0.729|0.722|0.723|0.724|0.724|0.724|0.73|0.726|0.717|0.717|0.719|0.719|0.711|||0.714|0.715|0.713|0.71|0.711|0.709|0.704|0.71|0.716|0.721|0.724|0.727|0.725|0.729|0.729|0.73|0.73|0.73|0.728|0.728|0.725|0.729|0.731|0.732|0.732|0.735|0.732|0.737|0.733|0.733|0.733|0.73|0.729|||||||0.728|0.702|0.696|0.698|0.71|0.715|0.703|0.701|0.749|0.749|0.714|0.706|0.66|0.653|0.658|0.656|0.668|0.664|0.662|0.663|0.657|0.655|0.66|0.653|0.65|0.656|0.662|0.648||0.641|0.615|0.603|0.605|0.61|0.618|0.613|0.622|0.617|0.62|0.614
07988|100772|/equities/sh-wanye|SHANGHAICOMP||19.27||20.65|19.15|19.28|19.57|19.88|19.91|19.72|18.92|18.68|20.18|19.75|19.08|19.09|18.88|17.55|17.74|16.98|16.34|15.58|15.29|15.12|15.7|15.92|15.88|15.62|15.53|15.66|14.87|14.79|15.29|15.95|15.07|13.97|13.14|14.07|14.7|14.1||||||12.82|11.66|10.84|10.6|10.23|10.05|9.68|9.73|9.48|||9.47|9.68|9.67|9.45|9.5|9.57|9.6|9.62|9.68|10.06|10.22|9.67|9.7|10.01|10.08|9.82|10|10.08|10.2|10.58|10.75|10.83|10.4|10.39|10.61|10.98|10.76|10.78|10.92|11.19|11.44|11.41|11.08|10.79|10.53|10.5|10.49|10.81|11.35|11.4|11.42|10.74|10.68|10.51|10.69|10.83|10.81|10.6|10.54|10.48|10.63|11.09|11.25|11.77|11.88|12.12|12.1|12.1|12.73|13.32|13.45|13.9|13.92|14.15|13.43|12.95|13|13.1|12.92||12.75|12.93|13|12.44|12.76|12.66|12.64|12.88|13.32|12.58|12.84|13.17|13.27|13.32|13.48|13.38|13.12|12.88|12.95|12.98|13.25|13.24|13.25|13.18|13.28||||13.19|13.11|12.44|12.07|11.89|11.95|11.97|12.07|12.29|12.29|12.22|12.4|12.48|12.76|13.15|13.06|13.21|||13.44|13.61|13.75|13.05|13.12|13.32|13.73|14.15|14.24|14.25|14.04|14.04|13.77|13.62|13.75|13.85|13.86|13.51|13.58|13.74|13.66|13.89|13.83|13.89|13.75|14.14|13.47|13.26|13.09|12.94|12.59|12.17|12.46|||||||12.02|11.43|10.69|10.97|11.9|12|12.88|13.52|14.33|15.22|14.22|13.75|13.59|14.39|14.74|14.65|15.04|15.54|15.55|15.54|15.58|15.72|15.77|16.48|17.07|17.08|17.35|17.5||17.45|17.33|17.13|17.11|17.7|16.98|16.85|16.98|17.29|17.07|17.44
07989|996070|/equities/shanghai-weaver-network-co-ltd|SHANGHAICOMP||49.1|46.89|46.4|48.19|51.39|56.48|55.56|57.8|57.28|58.53|57.86|55.44|50.4|47.86|49.49|47.45|46.19|46.4|44.16|41.84|43.67|42.97|40.79|42|38.28|37.35|37.7|39.07|40.05|38.3|38.88|36.91|36.39|37.08|36.7|37.56|40.28|42.99|41.13||||||37.39|34|31.37|30.55|29.9|29.43|28.98|28.79|27.85|||28.09|28.82|28|27.96|27.5|28.27|28.4|28.2|28.29|29.06|29.54|27.87|27.25|27.41|27.25|27|27.59|27.8|28.59|28.87|28.1|28.37|27.61|27.6|27.92|28.8|28.8|29.19|29.23|29.49|30.25|30.36|29.8|28.36|28.66|29.11|29.29|29.57|30.44|30.86|30.19|29.6|30.18|29.85|30.28|30.88|30.98|30.77|30.4|31.1|31.73|32.54|32.54|32.74|31.92|32.96|33.4|33|32.09|33.2|33.85|34.78|35.13|35.05|34.45|33.85|33.95|34.1|33.86||33.98|34.8|35.2|34.77|36.33|36.12|35.74|35.94|36.25|36.1|37.15|37.85|38.27|38.39|39.2|37.55|37.66|36.56|36.47|36.82|37.96|37.6|38.29|38.3|38.38||||36.78|36.88|36.34|34.59|34.53|33.72|33.61|33.49|34.36|34.49|34.16|35.8|36.46|36.5|36.49|36.41|37.33|||39.2|40.2|40.44|39.93|39.28|39.23|41.42|43.51|44.98|47.19|44.64|41.93|41.94|41.63|42.25|42.81|40.65|40.2|40|40.5|40.42|40.38|41.65|41.24|40.94|42.44|41.7|40.63|40.28|39.95|39.57|37.07|38.69|||||||35.78|34|32.9|32|34|34.7|36.87|36.66|37.56|38.64|38.68|38.04|37.48|38.29|39.97|38.65|39.89|40.14|40.67|41.32|42.06|41.84|42.75|43.14|43.97|43.79|45.53|46.92||47.14|46.6|45.56|45.65|46.39|47.27|48.42|49|48.95|49.7|49.97
07990|994549|/equities/shanghai-wondertek-software-corp-lt|SHANGHAICOMP||17.94|18.28|18.7|17.76|17.45|17.79|16.39|16.19|16|16.63|17.35|17.44|17.44|17.59|17.41|17.17|16.68|16.56|16.56|16.01|17.41|17.68|17.05|17.11|16.93|16.8|16.88|17.8|18.1|18.12|17.88|17.63|17.02|18.08|17.88|17.2|19.32|20.8|18.99||||||17.26|15.85|15.6|16.21|16.44|15.35|15.1|14.32|14.07|||14.72|16.65|15.14|13.76|12.77|13.19|14.14|13.78|13.32|12.64|12.94|12.41|12.39|12.7|13.11|11.92|11.31|11.3|11.49|11.48|11.19|11.17|10.84|10.72|10.86|10.95|10.95|11.2|11.07|11.35|11.63|11.69|11.6|11.19|11.07|11|10.87|11.08|11.13|11.5|10.98|10.68|10.99|10.95|11.06|11.29|11.16|11.12|10.86|10.65|10.76|10.89|11.28|11.88|10.96|11.16|11.33|11.35|10.7|10.98|11.07|11.36|11.53|11.31|11.2|11.18|11.09|10.93|10.58||10.41|10.95|11.06|11.25|11.72|11.72|11.42|11.55|11.51|11.79|12.1|12.29|12.35|12.43|12.75|12.8|12.87|13.33|14.59|13.98|12.92|12.93|12.88|13.07|13||||13.28|13|12.46|11.48|11.34|11.19|10.87|11.16|11.41|11.08|11.14|11.95|12.26|12.28|12.19|12.25|12.65|||12.95|13.7|14|13.53|13.82|14.82|15.52|15.8|15.6|16.17|15.4|15.28|15.18|15|16.08|14.64|13.57|13.3|13.25|14|14.14|14.95|14.13|14.35|13.8|15.04|13.67|13.97|14.34|13.19|11.99|10.9|9.91|||||||9.09|9.32|9.71|10.92|12.12|12.04|12.74|13.25|14.05|14.3|14.15|13.42|13.41|14.3|14.94|14.91|15.25|15.5|15.6|16.07|16.1|16.46|16.97|16.64|17.04|17.08|17.35|18.05||17.88|17.72|18.22|17.8|16.46|17.34|17.47|18.25|18.97|18.54|19.66
07991|100785|/equities/xin-nanyang|SHANGHAICOMP||13.27|13.35|13.26|13.39|12.9|13.25|13.25|13.3|12.93|13.75|14.33|14.37|14.54|15.11|14.84|14.9|15|14.49|14.12|13.68|14.85|14.77|14.51|15.56|15.15|14.7|14.69|15.28|16.08|16.12|15.28|14.92|14.7|14.42|14.19|14.69|16.14|16.05|14.99||||||13.63|12.71|11.59|11.65|11.15|11.1|10.66|10.73|10.59|||10.4|10.4|10.85|11.33|11.6|11.82|12.04|12.3|11.68|11.71|11.82|11.18|11|10.99|10.87|11|11.28|11.56|11.43|11.47|11.11|10.76|10.84|10.87|10.98|11.36|11.62|12.91|11.74|10.67|10.21|10.3|10|9.49|9.6|9.07|9.1|9.12|9.29|9.47|9.96|9.49|9.35|9.18|9.45|9.82|9.9|10.11|10.9|11.5|10.76|11.04|11.6|12.13|11.68|11.34|11.18|11.42|11.89|11.41|11.71|11.14|10.41|10.27|10.49|11.15|10.9|10.81|10.53||10.14|10.39|11.08|12.2|11.97|11.18|11.1|11.38|12.34|11.99|11.89|12.88|13.15|12.95|13.2|13.13|13.92|12.99|12.06|11.72|10.7|10.89|11.19|11.02|11.32||||11.1|10.29|9.82|9.41|9.74|9.91|9.24|9.15|9.44|8.92|9.05|10.02|10.12|10.02|10.05|10.18|10.28|||10.66|10.93|11.04|11.1|10.8|10.99|11.2|12.38|12.86|12.96|13.25|13.12|13.61|13.52|13.46|13.2|13.51|13.66|12.75|12.5|13.14|12.5|13.4|12.68|12.8|12.38|11.94|10.87|10.38|10.35|10.08|9.16|8.33|||||||7.68|7.3|6.75|7.23|7.91|8.14|8.61|9.17|9.7|9.95|9.53|9.04|8.9|9.58|9.76|9.8|10.06|10.11|10.16|10.54|10.52|10.33|10.55|10.68|10.8|11.3|11.13|10.91||10.8|10.53|10.45|10.44|10.49|10.8|10.86|11.08|11.12|11.84|12.18
07992|100925|/equities/sh-xinhua-medi|SHANGHAICOMP||6.31|6.43|6.11|6.41|6.13|6.54|6.62|6.56|5.98|6.38|6.54|6.76|7.28|6.95|6.99|7.3|7.44|6.93|6.39|6.37|7|7.55|7.17|7.3|6.64|6.04|5.62|6.3|6.22|5.65|5.14|4.75|4.72|4.74|4.68|4.73|4.89|5.05|5.46||||||5.05|4.69|4.54|4.9|4.58|4.28|4.28|3.91|3.85|||3.86|3.88|3.88|3.9|3.85|3.86|3.85|3.81|3.79|3.82|3.82|3.68|3.67|3.67|3.66|3.68|3.83|3.91|3.91|3.9|3.88|3.88|3.81|3.82|3.88|3.95|3.94|3.96|3.94|4.03|4.03|4.05|4.03|3.93|3.87|3.83|3.77|3.72|3.75|3.75|3.79|3.75|3.88|3.7|3.75|3.76|3.74|3.7|3.71|3.77|3.79|3.87|3.91|3.93|3.86|3.93|4.03|3.9|3.69|3.73|3.82|3.9|3.94|3.94|3.99|4.04|4.06|4.06|3.97||3.93|3.94|4.01|4.03|4.12|4.17|4.17|4.19|4.23|4.26|4.29|4.42|4.44|4.4|4.38|4.38|4.39|4.36|4.35|4.34|4.47|4.46|4.49|4.64|4.56||||4.57|4.59|4.49|4.42|4.42|4.3|4.28|4.38|4.43|4.44|4.53|4.75|5|5.06|4.94|4.94|4.91|||5.01|5.22|5.25|5.24|5.32|5.37|5.94|6.33|5.75|5.24|4.87|4.84|4.69|4.65|4.65|4.7|4.56|4.52|4.58|4.55|4.64|4.75|4.53|4.52|4.5|4.75|4.63|4.58|4.64|4.44|4.43|4.39|4.23|||||||4.09|4.27|4.42|4.53|5.45|5.4|5.18|4.88|5.1|5.24|4.96|4.59|4.24|4.52|4.48|4.43|4.5|4.64|4.79|4.89|4.93|5.08|5.64|5.13|4.85|5.1|4.95|4.58||4.55|4.45|4.48|4.53|4.7|4.96|5|5.24|5.39|5.58|5.53
07993|100845|/equities/xinmei|SHANGHAICOMP||16.4|15.83|14.55|15.2|14.6|15.03|15.5|15.75|15.77|15.15|16.18|17.18|16.73|17.07|15.52|14.11|12.9|13.59|12.45|12.73|13.36|13.21|12.75|13.24|12.2|11.09|10.6|10.84|9.92|9.83|9.3|9.11|9.14|9.58|9.48|9.43|10.08|10.8|11.33||||||10.3|9.39|8.58|8.34|8.03|7.59|7.69|8.13|7.66|||8.05|8.34|8.09|8.07|8.12|8.3|8.51|8.4|8.17|8.25|8.34|8.37|7.74|7.97|7.91|7.97|8.3|8.38|8.5|8.53|8.78|8.91|9.13|8.92|9.2|9.18|9.35|9.44|9.74|9.67|9.36|9.44|9.46|9.08|9.35|9.49|10.02|10.02|9.96|9.14|9.14|8.73|8.97|8.79|8.86|8.85|8.74|8.63|8.54|8.44|8.68|8.97|9.05|9.13|9.14|9.34|9.45|9.52|9.76|10.2|9.69|9.91|10.3|10.47|10.39|10.69|10.84|10.64|10.55||10.79|11.44|11.6|11.55|11.62|12.07|12.36|12.65|11.88|12.14|12.73|12.99|13.02|12.34|12.18|11.92|12.03|12.3|12.29|12.36|12.57|12.98|12.59|12.56|12.28||||12.52|12.75|12.09|11.9|11.73|12.16|12.44|12.78|13.21|13.2|13.67|13.95|14.3|14.5|14.07|13.53|13.74|||13.93|14.1|14.09|13.91|13.93|14.2|14.36|14.66|15.1|15.6|16.3|15.57|15.18|15.17|15.56|15.79|15.92|15.98|15.55|15.37|15.74|15.14|15.49|15.48|15.14|15.95|15.22|15.23|15.17|15.1|14.85|14.42|14.2|||||||14.04|13.83|13.74|13.86|14.99|15.18|14.68|15.66|17.5|18.2|18.07|18.59|19.18|18.92|18.72|18.37|17.27|17.49|17.36|17.94|17.7|17.43|17.58|16.57|16.98|16.99|17.45|17.83||17.97|17.25|16.01|16.2|16.2|16.18|15.61|15.05|15.18|15.25|15.59
07994|953912|/equities/shanghai-xintonglian-packaging-co-l|SHANGHAICOMP||8.27|8.13|8|8.04|7.99|8.1|8.08|7.99|7.7|7.81|7.92|8.05|8.04|8.07|7.93|7.93|7.91|8.07|7.64|7.47|7.62|7.61|7.55|7.63|7.5|7.3|7.18|7.26|7.14|7.06|7.07|7.1|6.97|7.1|7.02|7.17|7.31|7.69|8.13||||||7.5|6.95|6.72|6.64|6.47|6.27|6.32|6.32|6.22|||6.32|6.37|6.4|6.38|6.32|6.45|6.44|6.43|6.46|6.5|6.56|6.36|6.3|6.24|6.21|6.27|6.42|6.42|6.52|6.62|6.68|6.68|6.65|6.6|6.64|6.69|6.55|6.56|6.57|6.67|6.87|7.02|7.02|6.93|6.93|6.87|6.8|6.72|6.92|6.91|6.97|6.9|6.99|6.98|7.22|7.28|7.2|6.84|6.9|7.01|7.06|7.28|7.35|7.39|7.37|7.38|7.31|7.29|7.05|7.18|7.34|7.37|7.37|7.39|7.36|7.38|7.48|7.42|7.3||7.34|7.35|7.56|7.56|7.78|7.84|7.82|7.82|7.88|7.98|8.04|8.35|8.64|9.13|8.44|8.4|8.4|8.3|8.2|8.3|8.45|8.43|8.48|8.47|8.48||||8.39|8.3|7.91|7.74|7.68|7.38|7.27|7.54|7.59|7.39|7.45|8.35|8.54|8.55|8.63|8.65|8.76|||8.85|8.76|8.65|8.46|8.42|8.4|8.4|8.55|8.72|8.65|8.58|8.51|8.46|8.25|8.19|8.23|8.13|7.9|7.82|7.89|7.87|7.91|8.05|8.11|8.06|8.52|8.37|8.51|8|7.85|7.95|7.43|7.53|||||||7.13|6.91|7.07|7.37|8.19|8|8.75|9.32|9.82|9.84|9.64|9.27|9.12|9.78|9.92|9.99|10.19|10.35|10.3|10.52|10.71|10.48|10.47|10.37|10.53|10.47|10.42|10.5||10.3|10.2|10.01|10.09|10.27|10.52|10.47|10.41|10.34|10.48|10.41
07995|994547|/equities/shanghai-yahong-moulding-co-ltd|SHANGHAICOMP||14.27|14.49|13.92|14.11|13.95|14.5|14.8|14.8|14.39|15.12|15.9|16.24|16.1|15.98|15.28|14.18|14.19|13.85|13.39|13.37|14.03|13.48|12.76|11.99|11.94|11.66|11.16|11.1|10.85|10.91|10.97|10.76|10.7|10.84|10.74|10.84|11|11.39|12.1||||||11.06|10.19|9.84|9.74|9.46|9.3|9.3|9.24|9.06|||9.24|9.3|9.38|9.4|9.43|9.74|9.64|9.67|9.72|9.82|9.85|9.46|9.48|9.52|9.69|9.9|10.19|10.08|10.04|10.13|10.07|10.09|10|9.95|9.94|10.14|9.95|10.01|9.92|9.91|10.05|10.14|9.99|9.75|9.73|9.57|9.34|9.36|9.71|9.52|9.53|9.46|9.68|9.7|9.87|10.11|10|10.38|9.66|9.81|9.89|10.16|10.46|10.98|10.67|10.69|10.65|10.51|10.18|10.24|10.43|10.78|10.88|10.76|10.53|10.55|10.57|10.55|10.38||10.41|10.67|10.83|11.2|11.54|11.75|11.66|11.69|11.74|11.82|11.79|12.07|12.1|12.33|12.61|12.42|12.32|12.35|12.25|12.71|13.07|13.09|13.18|13.05|13.5||||13.46|13.19|12.85|12.8|12.6|12.25|12.06|12.42|12.7|12.06|11.92|13.47|14.6|13.48|13.73|13.83|13.97|||14.7|14.5|13.92|13.64|13.63|13.36|13.41|13.84|13.85|13.95|14.06|14.03|13.81|14|13.19|13.22|13.13|12.78|12.6|12.74|12.67|12.8|12.94|12.72|12.5|13.78|13.6|13.86|12.85|11.95|11.95|11.19|11.09|||||||10.33|10.66|11.23|12.97|13.88|13.36|14.49|16.03|16.8|16.35|15.66|15.5|14.4|15.17|15.45|15.67|16.08|16.21|16.24|16.5|16.41|16.47|16.78|16.65|17.07|17.1|16.93|16.82||16.42|16.1|15.91|15.96|16.34|16.82|16.46|16.6|16.34|16.19|16.21
07996|100924|/equities/yimin|SHANGHAICOMP||4.01|4.1|3.78|3.78|3.7|3.75|3.71|3.71|3.73|3.69|3.75|3.82|4.04|3.74|3.75|3.83|3.83|3.7|3.61|3.56|3.62|3.59|3.56|3.59|3.58|3.45|3.39|3.39|3.34|3.32|3.34|3.35|3.35|3.39|3.4|3.48|3.5|3.61|3.93||||||3.6|3.35|3.3|3.22|3.15|3.06|3.08|3.08|3.02|||3.09|3.02|3.09|3.18|3.12|3.18|3.08|2.97|2.95|2.99|3.01|2.93|2.97|2.95|2.97|2.95|2.99|3.01|3.06|3.06|3.08|3.1|3.11|3.09|3.11|3.16|3.17|3.16|3.16|3.15|3.17|3.2|3.28|3.16|3.06|2.98|2.93|2.95|2.98|2.96|3|3.01|3.07|2.94|2.99|3.01|2.96|2.91|2.92|2.96|2.97|3.04|3.07|2.99|2.95|2.94|2.95|2.95|2.91|2.96|3.01|3.05|3.06|3.06|3.07|3.09|3.08|3.08|3.06||3.08|3.08|3.11|3.12|3.21|3.23|3.22|3.24|3.27|3.32|3.37|3.34|3.36|3.4|3.42|3.39|3.36|3.35|3.34|3.33|3.37|3.38|3.36|3.37|3.38||||3.37|3.38|3.28|3.26|3.21|3.22|3.23|3.32|3.31|3.33|3.37|3.6|3.79|3.8|3.84|3.64|3.69|||3.62|3.54|3.54|3.45|3.41|3.47|3.47|3.51|3.49|3.51|3.47|3.49|3.48|3.44|3.43|3.42|3.44|3.37|3.34|3.37|3.32|3.31|3.39|3.44|3.4|3.57|3.52|3.5|3.45|3.4|3.43|3.34|3.37|||||||3.26|3.27|3.38|3.52|3.65|3.59|3.82|4.03|4.15|4.26|4.17|3.84|3.5|3.62|3.79|4.05|4.32|4.49|4.59|4.5|4.18|4.19|4.24|4.33|4.05|4.17|4.3|3.95||3.89|3.91|3.91|3.94|3.93|4.08|4.01|4.02|4.07|4.1|4.11
07997|1162070|/equities/shanghai-yongguan-adhesive-products|SHANGHAICOMP||13.38|13.32|13.17|13.5|13.5|13.91|13.93|13.52|13.2|13.19|13.48|13.54|13.32|13.53|13.17|13.28|13.09|13.1|13.03|12.78|12.93|12.91|13.11|13.31|13.3|12.76|12.57|12.64|12.54|12.34|12.33|12.18|12.17|12.39|12.36|12.69|13.18|13.8|13.83||||||12.57|11.45|10.92|10.77|10.43|10.15|10.15|10.22|10|||10.13|10.3|10.28|10.23|10.17|10.49|10.57|10.61|10.64|10.65|10.82|10.71|10.51|10.52|10.49|10.43|10.44|10.56|10.72|10.72|10.82|10.88|11.03|11|11.04|11.15|11.1|11.05|10.96|11.12|11.19|11.53|11.35|11.1|11.35|11.29|11.21|11.24|11.52|11.73|11.77|11.8|12|12.23|12.89|13.12|12.87|12.65|12.6|12.5|12.66|12.89|13.14|13.26|13.06|12.98|13.11|13.03|12.5|12.7|12.88|13.18|13.18|13.16|13.33|13.31|13.54|13.6|13.37||13.3|13.5|13.82|13.94|14.19|14.37|14.56|14.65|14.59|14.5|14.75|14.9|15|15.07|15.08|14.91|15.21|15.09|15.11|15.13|15.3|15.43|15.5|15.97|15.44||||14.65|13.4|13.03|13|12.66|12.62|12.79|12.83|12.86|12.51|12.22|13.11|13.21|13.15|13.17|13.14|13.17|||13.19|13.08|12.88|12.78|12.68|12.74|12.78|12.96|13.05|13.25|13.19|13.22|12.85|12.65|12.7|12.55|12.48|12.15|11.88|11.94|11.88|11.96|12.04|12.08|12.05|13.05|12.7|12.56|12.16|11.9|11.88|11.58|11.87|||||||11.19|10.69|10.52|11.03|11.98|12.14|12.35|12.73|13.41|13.65|13.62|12.86|13.15|14.08|14.46|14.78|15.13|15.24|15.28|15.31|15.25|15.03|15.08|15.03|15.11|15.13|15.2|15.28||15.15|14.88|14.4|14.55|14.53|14.77|14.85|14.86|14.72|14.87|15.08
07998|100783|/equities/yuyuan-tourist|SHANGHAICOMP/EMCONSGROWTH||6.33|6.29|6.09|6.04|6.03|6.15|6.19|6.17|6.21|6.28|6.08|6.2|6.29|6.3|6.3|6.43|6.34|6.16|6.17|6.08|6.06|6.01|6.05|6.23|6.21|6.04|5.9|5.89|5.77|5.8|5.86|5.85|5.89|5.95|5.97|6.13|6.18|6.5|7.02||||||6.44|5.92|5.75|5.53|5.33|5.12|5.11|5.1|5|||5.04|5.02|4.99|5.14|5.16|5.19|5.12|5.1|5.13|5.18|5.32|5.3|5.29|5.32|5.34|5.29|5.32|5.35|5.43|5.44|5.46|5.48|5.48|5.5|5.54|5.62|5.58|5.51|5.53|5.55|5.42|5.49|5.47|5.37|5.33|5.33|5.35|5.35|5.41|5.38|5.43|5.44|5.45|5.4|5.4|5.38|5.35|5.26|5.26|5.37|5.36|5.49|5.49|5.4|5.3|5.21|5.19|5.24|5.27|5.24|5.32|5.54|5.61|5.62|5.61|5.57|5.66|5.69|5.73||5.76|5.73|5.77|5.77|5.78|5.83|5.84|5.87|5.91|5.95|5.96|6.09|6.13|6.17|6.19|6.13|6.05|6.04|6.05|6.01|6.02|6|5.97|6|6.06||||5.97|5.96|5.86|5.78|5.89|6.06|6.16|6.25|6.22|6.17|6.25|6.37|6.43|6.38|6.33|6.34|6.44|||6.33|6.22|6.27|6.13|6.04|6.07|6.12|6.2|6.45|6.67|6.64|6.66|6.66|6.65|6.59|6.62|6.63|6.61|6.59|6.67|6.62|6.56|6.61|6.65|6.61|6.63|6.57|6.59|6.62|6.64|6.77|6.62|6.92|||||||7.18|6.81|6.54|6.2|6.28|6.3|6.37|6.46|6.46|6.49|6.44|6.24|6.06|6.27|6.3|6.23|6.37|6.35|6.33|6.28|6.27|6.22|6.17|6.19|6.24|6.26|6.26|6.26||6.25|6.2|6.11|6.12|6.13|6.19|6.24|6.32|6.38|6.45|6.5
07999|100985|/equities/zhangjiang|SHANGHAICOMP||28.96|28.88|28.41|28.7|28.81|30.86|30.76|30.99|29.78|30.89|32.37|34.95|36.71|37.74|36.15|34.56|33.66|35.4|33.55|31.55|31.55|28.68|26.68|27.85|26.79|26.99|26.85|27.49|28.7|30.01|27.57|25.82|26.65|25.78|24.85|24.53|26.96|28.89|26.26||||||23.88|22|21.1|21.87|21.4|20.54|21.5|20.88|19.17|||18.08|18.46|18.56|18.66|17.35|17.09|17.06|17.12|17.02|17.45|17.69|16.73|16.57|17.08|16.84|17.03|17.25|17.44|17.76|17.97|18.03|18.07|17.98|18.03|18.14|18.75|18.44|18.61|18.72|19.25|19.53|19.82|19.89|19.5|18.88|18.25|18.24|18.86|19.57|19.99|20.45|20.48|19.68|18.75|18.67|18.74|18.66|18.42|18.34|17.92|17.82|18.65|18.74|18.78|18.76|18.78|18.85|18.83|19|19.68|20.02|21.26|21.36|21.09|21.11|21.14|21.34|21.39|21.9||21.99|20.89|20.18|19.86|20.39|20.13|19.78|20.25|20.59|18.91|17.9|18.52|18.9|18.82|19.04|19.06|18.5|18.56|18.5|18.49|18.97|18.98|19.04|18.85|19.12||||18.95|19.24|18.49|18.07|17.9|17.88|17.96|18.58|18.35|18.2|18.3|18.58|18.71|18.68|19.15|19.17|19.52|||19.84|20.21|20.43|19.92|20.32|20.65|21.43|22.1|21.74|21.94|22.41|21.97|21.55|20.98|21.52|22.07|22.14|21.95|21.55|22.44|22.1|23.47|22.54|21.89|19.9|19.5|19.24|18.94|18.88|19.3|18.95|18.17|17.8|||||||18.47|16.8|15.96|15.55|16.44|16.36|17.1|18.06|18.8|19.84|18.64|18.08|17.19|17.22|17.59|17.43|17.79|18.09|18.12|18.18|18.14|18|18.45|18.49|19.08|19.71|20.13|19.88||19.43|19.23|19.16|19|19.3|19.98|20.26|21.19|20.28|19.85|20.15
08000|100531|/equities/zhenhua-heavy|SHANGHAICOMP||4.05|4.02|4.02|4.03|4.05|4.18|4.19|4.2|4.18|4.25|4.21|4.29|4.32|4.35|4.38|4.41|4.38|4.29|4.26|4.19|4.16|4.14|4.11|4.17|4.14|4.07|4.03|4.04|3.94|3.97|3.95|3.96|3.95|4|4.03|4.1|4.25|4.24|4.5||||||4.12|3.76|3.68|3.64|3.51|3.37|3.4|3.43|3.35|||3.35|3.39|3.38|3.4|3.43|3.46|3.48|3.51|3.54|3.58|3.64|3.65|3.67|3.68|3.7|3.72|3.71|3.74|3.8|3.81|3.83|3.84|3.85|3.85|3.82|3.86|3.85|3.83|3.84|3.87|3.91|4|3.98|3.94|3.97|3.82|3.77|3.8|3.81|3.76|3.7|3.64|3.49|3.49|3.52|3.53|3.52|3.37|3.36|3.42|3.42|3.46|3.48|3.48|3.48|3.46|3.42|3.43|3.44|3.42|3.45|3.51|3.6|3.57|3.52|3.51|3.51|3.53|3.59||3.57|3.55|3.62|3.62|3.6|3.63|3.6|3.62|3.66|3.62|3.6|3.62|3.65|3.68|3.74|3.7|3.73|3.78|3.84|3.82|3.81|3.8|3.76|3.81|3.8||||3.8|3.72|3.68|3.64|3.64|3.72|3.81|3.83|3.87|3.73|3.72|3.69|3.7|3.6|3.52|3.51|3.52|||3.49|3.5|3.46|3.41|3.31|3.34|3.35|3.37|3.37|3.38|3.35|3.38|3.41|3.36|3.34|3.34|3.4|3.46|3.38|3.33|3.28|3.26|3.3|3.32|3.3|3.38|3.25|3.3|3.32|3.33|3.36|3.31|3.32|||||||3.39|3.3|3.1|3.01|3.11|3.16|3.22|3.28|3.33|3.32|3.28|3.12|3|3.07|3.09|3.19|3.26|3.28|3.29|3.31|3.27|3.29|3.27|3.32|3.36|3.37|3.38|3.36||3.33|3.31|3.28|3.25|3.26|3.3|3.28|3.31|3.28|3.31|3.34
08001|101199|/equities/sh-zhenhua-b|SHANGHAICOMP||0.24|0.239|0.239|0.238|0.242|0.248|0.249|0.249|0.249|0.248|0.246|0.246|0.248|0.249|0.252|0.255|0.251|0.25|0.246|0.24|0.239|0.239|0.236|0.242|0.242|0.239|0.238|0.239|0.236|0.238|0.235|0.231|0.23|0.233|0.232|0.238|0.241|0.245|0.256||||||0.238|0.217|0.209|0.21|0.205|0.198|0.201|0.203|0.201|||0.2|0.203|0.202|0.203|0.202|0.204|0.205|0.207|0.206|0.207|0.208|0.204|0.205|0.204|0.205|0.204|0.205|0.208|0.212|0.213|0.212|0.213|0.212|0.209|0.212|0.214|0.212|0.211|0.207|0.211|0.213|0.217|0.219|0.218|0.217|0.211|0.21|0.21|0.208|0.207|0.205|0.204|0.2|0.201|0.2|0.201|0.2|0.196|0.195|0.195|0.195|0.197|0.199|0.2|0.2|0.198|0.195|0.196|0.195|0.196|0.2|0.204|0.207|0.208|0.201|0.203|0.206|0.208|0.199||0.196|0.196|0.203|0.202|0.21|0.217|0.218|0.22|0.222|0.22|0.222|0.225|0.226|0.226|0.23|0.23|0.233|0.245|0.245|0.229|0.223|0.222|0.22|0.221|0.221||||0.222|0.222|0.22|0.214|0.214|0.216|0.219|0.221|0.223|0.22|0.221|0.221|0.219|0.216|0.212|0.212|0.215|||0.216|0.219|0.215|0.21|0.206|0.205|0.206|0.206|0.205|0.206|0.205|0.206|0.207|0.205|0.205|0.205|0.207|0.207|0.205|0.204|0.203|0.205|0.206|0.208|0.207|0.206|0.202|0.202|0.204|0.204|0.205|0.203|0.203|||||||0.202|0.199|0.193|0.191|0.195|0.194|0.193|0.196|0.199|0.199|0.198|0.19|0.183|0.186|0.188|0.189|0.191|0.192|0.191|0.191|0.19|0.19|0.189|0.191|0.192|0.193|0.194|0.194||0.193|0.192|0.189|0.189|0.19|0.191|0.192|0.192|0.192|0.194|0.195
08002|100441|/equities/zijiang|SHANGHAICOMP||7.14|7.25|7.16|7.33|7.45|7.84|7.55|7.64|7.4|7.68|8.22|9.09|9.18|9.34|9.34|8.49|7.72|7.02|6.42|6.5|6.36|6.1|6.01|5.94|5.93|5.82|5.72|5.69|5.66|5.62|5.64|5.62|5.63|5.68|5.71|5.72|5.87|6.1|6.58||||||6.07|5.66|5.49|5.36|5.19|4.98|4.97|5.05|4.92|||5|5.08|5.02|5.09|5.11|5.16|5.18|5.19|5.16|5.15|5.13|5.1|4.92|4.98|4.96|4.86|4.88|4.84|4.93|4.94|4.95|4.96|4.94|4.91|4.92|4.97|4.93|4.94|4.99|5.07|5.13|5.07|4.99|4.84|4.89|4.88|4.79|4.81|4.83|4.9|4.97|4.96|5.04|5.1|5.16|5.19|5.18|5.12|5.09|5.06|5.06|5.16|5.14|5.43|5.43|5.37|5.39|5.4|5.29|5.33|5.4|5.52|5.56|5.58|5.5|5.46|5.52|5.6|5.62||5.57|5.62|5.69|5.69|5.7|5.72|5.79|5.79|5.79|5.79|5.8|5.9|5.91|5.99|6.15|6.07|6.01|5.99|6|6.07|6.29|6.32|6.26|6.42|6.44||||6.28|6.13|6.2|6.28|6.2|6.24|6.38|6.59|6.39|5.92|5.69|5.83|5.94|6.32|6.68|6.07|6.03|||5.55|5.45|5.25|5.22|5.26|5.28|5.38|5.12|5.15|5.16|4.97|4.94|4.94|4.92|4.9|4.91|4.93|4.96|4.91|4.82|4.8|4.75|4.79|4.78|4.75|4.83|4.75|4.75|4.72|4.73|4.78|4.72|4.73|||||||4.75|4.58|4.35|4.15|4.28|4.33|4.4|4.52|4.6|4.79|4.65|4.44|4.38|4.49|4.55|4.57|4.65|4.67|4.69|4.71|4.68|4.67|4.65|4.69|4.86|4.73|4.73|4.74||4.71|4.69|4.57|4.61|4.66|4.62|4.64|4.69|4.68|4.75|4.78
08003|101085|/equities/dongfeng-print|SHANGHAICOMP||4.09|4.07|3.9|3.98|4|4.25|4.23|4.21|4.09|4.21|4.05|3.97|4.03|4.1|4.04|3.96|3.8|3.85|3.69|3.54|3.56|3.61|3.55|3.55|3.49|3.26|3.22|3.23|3.02|2.86|2.9|2.82|2.81|2.87|2.85|2.84|2.92|3.1|3.38||||||3.08|2.89|2.67|2.67|2.54|2.39|2.41|2.47|2.37|||2.47|2.56|2.61|2.72|2.73|2.93|3.03|2.75|2.5|2.32|2.36|2.27|2.28|2.28|2.32|2.31|2.35|2.34|2.43|2.42|2.5|2.57|2.68|2.69|2.69|2.74|2.74|2.71|2.72|2.77|2.74|2.78|2.77|2.59|2.59|2.6|2.63|2.76|2.94|2.96|2.98|2.98|3.01|3.09|3.36|3.43|3.44|3.37|3.41|3.58|3.66|3.74|3.77|3.76|3.68|3.72|3.75|3.75|3.8|3.82|3.95|3.93|3.96|3.97|3.97|4.01|4.03|4.08|4.06||4.07|4.13|4.2|3.95|3.9|3.92|3.71|3.73|3.85|4.01|4.17|4.26|4.35|4.24|4.25|4.12|3.92|3.95|3.94|3.89|3.97|4.05|3.96|3.83|3.8||||3.92|3.57|3.42|3.42|3.39|3.46|3.64|3.92|4.15|4.1|3.99|4.04|4.09|4.15|4.18|4.24|4.06|||4.11|4.17|3.9|3.85|3.7|3.76|3.74|3.76|3.79|3.83|3.86|3.96|3.86|3.78|3.75|3.75|3.76|3.74|3.74|3.68|3.71|3.77|3.87|3.9|3.81|3.82|3.78|3.73|3.75|3.62|3.62|3.43|3.45|||||||3.47|3.39|3.31|3.26|3.63|3.77|3.82|3.94|4.01|4.12|3.91|3.99|3.84|3.87|3.87|3.94|4|4.04|4.05|4.12|4.07|4.01|4.07|4.18|4.22|4.11|4.12|4.16||4.07|4.17|4.02|4.07|4.09|3.96|3.97|3.99|3.99|4|4.02
08004|100696|/equities/shanxi-coal|SHANGHAICOMP||12.43|12.3|12.32|12.46|12.52|13.06|13.18|13.08|13.17|13.45|13.24|13.39|13.49|13.7|13.71|14.09|13.98|13.91|13.78|13.65|13.58|13.55|13.82|13.95|14.22|13.5|13.34|13.37|13.21|13.32|13.26|13.43|13.28|13.48|13.5|13.82|14|13.78|15.33||||||14.1|13.21|12.77|12.67|12.29|11.5|11.5|11.48|11.2|||11.04|11.18|10.95|11.05|11.2|11.63|11.95|11.91|12.07|12|11.84|11.61|11.63|11.23|11.32|11.58|11.44|11.82|12.38|12.63|12.64|12.73|12.68|12.89|12.94|13.03|13.02|13.1|12.93|12.55|12.67|13.11|12.9|12.58|13.04|13.09|12.85|13.11|13.31|13.32|13.44|13.45|13.7|13.75|13.77|13.52|13.66|14.05|14.2|14.23|14.39|14.67|15.07|15.38|15.45|14.77|14.88|15.05|15.2|15.25|15.58|15.9|15.85|15.64|15.92|16.39|16.45|16.46|15.88||16.03|16.07|15.75|15.76|15.95|16.05|16.15|16.4|16.04|16.3|15.76|15.86|16.16|15.84|15.69|14.55|14.52|14.46|15.02|15.16|15.2|15.3|15.14|14.84|14.53||||14.53|14.5|14.46|14.44|14.44|14.74|15.85|16.03|16.35|15.95|16.09|15.95|15.84|16|15.63|15.4|15.69|||15.43|15.7|15.84|17.2|16.87|17.07|17.39|17.71|17.51|17.48|17.54|17.7|17.01|17.5|17.63|17.71|18.49|19.08|19.29|19.56|19.6|19.44|19.2|19.1|18.39|18.92|19.25|19.69|20.29|20.33|20.2|20.18|18.89|||||||18.22|17.75|17.19|16.94|16.82|17.15|17.16|17.08|17.56|17.34|17.3|16.8|16.61|16.51|16.94|17.12|17.89|17.64|17.78|17.81|17.99|18.5|18.56|18.45|18.64|18.6|18.62|18.55||17.52|17.84|17.94|18.65|18.3|18.57|18.38|18.62|18.47|18.65|18.7
08005|100854|/equities/shanxi-coking|SHANGHAICOMP||4.23|4.2|4.17|4.22|4.24|4.41|4.4|4.4|4.33|4.38|4.23|4.29|4.34|4.4|4.36|4.55|4.42|4.32|4.25|4.18|4.22|4.2|4.18|4.33|4.32|4.22|4.17|4.2|4.09|4.12|4.14|4.15|4.16|4.23|4.28|4.31|4.37|4.46|4.87||||||4.5|4.14|3.98|3.89|3.75|3.54|3.58|3.58|3.45|||3.47|3.45|3.41|3.44|3.49|3.55|3.59|3.6|3.68|3.7|3.68|3.64|3.69|3.65|3.55|3.52|3.5|3.55|3.61|3.66|3.67|3.71|3.67|3.7|3.72|3.75|3.7|3.68|3.65|3.65|3.66|3.68|3.63|3.5|3.5|3.51|3.47|3.52|3.6|3.61|3.63|3.66|3.68|3.71|3.75|3.81|3.77|3.82|3.85|3.95|3.96|4.02|4.05|4.03|4.02|3.98|4.03|4.01|3.97|4.04|4.1|4.16|4.23|4.21|4.25|4.26|4.33|4.34|4.35||4.35|4.3|4.37|4.38|4.5|4.52|4.57|4.58|4.57|4.57|4.57|4.64|4.68|4.67|4.69|4.57|4.54|4.54|4.53|4.56|4.61|4.63|4.64|4.64|4.63||||4.58|4.58|4.54|4.64|4.48|4.8|5.16|5.18|5.18|5.09|5.18|5.19|5.26|5.13|5.09|5.05|5.06|||4.99|4.86|4.82|4.77|4.73|4.78|4.83|4.89|4.95|4.97|5|5.04|4.98|4.98|4.98|4.96|4.99|5.03|5.08|5.14|5.1|5.01|4.98|4.99|4.97|4.99|4.97|5.03|5.06|5.06|4.98|4.91|4.94|||||||4.93|4.84|4.65|4.5|4.66|4.72|4.83|4.9|4.93|4.94|4.86|4.65|4.58|4.71|4.77|4.89|4.99|5.02|5.03|5.05|5.04|5.11|5.13|5.19|5.25|5.24|5.19|5.13||5.05|5.06|5.04|5.1|5.05|5.11|5.1|5.18|5.17|5.22|5.29
08006|100754|/equities/lian-hua-fibre|SHANGHAICOMP||3|2.99|2.92|2.98|2.94|3.07|3|2.98|2.91|2.97|3|3.06|3.15|3.14|3.14|3.29|3.27|3.21|2.93|2.9|2.91|2.93|2.77|2.9|2.87|2.75|2.71|2.73|2.76|2.64|2.58|2.59|2.59|2.6|2.63|2.68|2.72|2.84|2.98||||||2.74|2.49|2.38|2.36|2.28|2.2|2.21|2.21|2.16|||2.17|2.18|2.17|2.2|2.17|2.22|2.2|2.22|2.26|2.33|2.34|2.31|2.34|2.34|2.34|2.3|2.32|2.35|2.38|2.4|2.42|2.42|2.42|2.41|2.4|2.43|2.41|2.41|2.4|2.45|2.46|2.49|2.48|2.4|2.39|2.38|2.33|2.34|2.4|2.35|2.36|2.36|2.38|2.38|2.46|2.52|2.54|2.42|2.43|2.45|2.46|2.55|2.6|2.55|2.54|2.54|2.54|2.6571|2.6857|2.7143|2.7857|2.7|2.7429|2.7214|2.7643|2.8|2.8357|2.8357|2.8357||2.8214|2.8|2.8786|2.8857|2.95|2.9714|3.0143|3.0214|3.0143|3.0143|3.0214|3.05|3.1143|3.0929|3.0929|2.9714|2.9286|2.9429|2.9571|2.9857|2.9214|2.85|2.7857|2.7643|2.7357||||2.7357|2.65|2.5071|2.2857|2.2429|2.2643|2.3143|2.3714|2.3929|2.3643|2.4357|2.5429|2.5571|2.5643|2.5286|2.5357|2.5214|||2.5|2.4786|2.4286|2.3929|2.4|2.4357|2.4143|2.45|2.4714|2.4786|2.4786|2.4857|2.4786|2.4714|2.4571|2.4714|2.4786|2.4286|2.4|2.4|2.3857|2.3857|2.4214|2.4|2.3571|2.4786|2.4143|2.4071|2.3786|2.3429|2.3571|2.2929|2.2929|||||||2.2|2.1714|2.2286|2.3429|2.5071|2.5286|2.6571|2.7214|2.7714|2.7643|2.7071|2.5786|2.5286|2.6857|2.7071|2.7357|2.8|2.8286|2.85|2.8643|2.8214|2.7929|2.8071|2.8143|2.8714|2.8786|2.85|2.8214||2.7643|2.7786|2.7357|2.7429|2.7786|2.8357|2.8429|2.9|2.9071|2.9714|3.0286
08007|101178|/equities/lianhua-fibre|SHANGHAICOMP||0.28|0.282|0.279|0.28|0.281|0.282|0.277|0.276|0.27|0.27|0.27|0.276|0.273|0.279|0.277|0.285|0.287|0.276|0.251|0.249|0.247|0.252|0.257|0.262|0.263|0.255|0.258|0.263|0.264|0.266|0.266|0.262|0.25|0.252|0.251|0.253|0.26|0.262|0.294||||||0.272|0.249|0.228|0.227|0.207|0.189|0.196|0.195|0.199|||0.198|0.199|0.2|0.207|0.21|0.212|0.215|0.217|0.218|0.221|0.222|0.22|0.224|0.224|0.221|0.213|0.218|0.219|0.224|0.226|0.228|0.231|0.229|0.23|0.226|0.228|0.23|0.235|0.241|0.245|0.247|0.252|0.251|0.24|0.244|0.243|0.24|0.242|0.245|0.242|0.239|0.241|0.245|0.244|0.251|0.255|0.261|0.257|0.258|0.255|0.255|0.262|0.262|0.289|0.306|0.286|0.273|0.2664|0.2629|0.2564|0.2571|0.2429|0.25|0.2507|0.2557|0.2593|0.2557|0.2557|0.2386||0.2214|0.2179|0.2221|0.2271|0.2514|0.25|0.2593|0.2629|0.2636|0.25|0.25|0.2557|0.2543|0.2579|0.2679|0.2586|0.2543|0.2671|0.2686|0.2664|0.255|0.2407|0.2207|0.2271|0.2114||||0.1993|0.1814|0.165|0.1536|0.1536|0.155|0.1571|0.1571|0.16|0.1621|0.1679|0.1721|0.1743|0.1736|0.1729|0.1721|0.1729|||0.1729|0.1714|0.1714|0.1714|0.1693|0.1707|0.1707|0.1736|0.1764|0.1757|0.1757|0.1764|0.1743|0.175|0.1729|0.1729|0.1757|0.175|0.1714|0.1743|0.1764|0.18|0.185|0.1836|0.1843|0.1886|0.1879|0.1886|0.1886|0.1879|0.1886|0.1864|0.185|||||||0.1821|0.1814|0.1814|0.18|0.1821|0.1836|0.1829|0.1807|0.1864|0.1907|0.18|0.1707|0.1664|0.1671|0.17|0.1707|0.17|0.1736|0.175|0.1736|0.1729|0.1786|0.1793|0.1764|0.1821|0.1836|0.1843|0.1836||0.1836|0.1864|0.18|0.1793|0.1843|0.1829|0.1814|0.1836|0.1829|0.18|0.1843
08008|100498|/equities/taiyuan-chemic|SHANGHAICOMP||3.88|3.89|3.84|3.96|3.99|3.97|4.2|3.99|3.93|4.23|4.46|4.82|4.38|4.08|4.04|4.2|4.1|4.05|4.01|4.16|4.29|4.03|4.05|4.23|4.23|4.14|4.1|4.25|3.86|3.58|3.65|3.69|3.91|3.75|3.91|3.55|3.33|3.56|3.83||||||3.51|3.2|3.12|3.15|3.1|2.99|2.98|2.97|2.98|||3.1|3.16|3.21|3.06|2.81|2.8|2.84|2.84|2.8|2.83|2.85|2.88|2.79|2.63|2.68|2.57|2.64|2.63|2.68|2.67|2.77|2.71|2.72|2.87|2.68|2.73|2.71|2.69|2.68|2.68|2.71|2.69|2.66|2.56|2.53|2.48|2.43|2.48|2.53|2.56|2.6|2.49|2.57|2.6|2.63|2.72|2.64|2.58|2.61|2.66|2.69|2.73|2.81|3.17|2.88|2.68|2.72|2.62|2.58|2.59|2.67|2.76|2.78|2.76|2.77|2.78|2.83|2.82|2.79||2.81|2.9|2.92|3.06|3.16|3.24|3.34|3.39|3.46|3.67|3.44|3.45|3.56|3.71|3.72|3.64|3.79|3.61|3.31|3.4|3.51|3.47|3.37|3.43|3.35||||3.4|3.4|3.22|3.38|3.19|2.99|3.12|3.17|3.25|3.29|3.21|3.71|3.94|3.85|4.11|4.55|4.86|||4.42|4.02|3.73|3.64|3.57|3.76|3.92|3.74|3.75|3.81|3.88|4|3.85|3.55|3.6|3.61|3.9|4.18|3.8|3.45|3.14|2.97|3.11|3.1|3.1|3.44|3.29|3.26|3.11|3.05|2.89|2.65|2.6|||||||2.52|2.73|2.96|3.33|3.72|3.71|4.01|4.19|4.4|4.42|4.27|4.16|4.09|4.39|4.49|4.51|4.77|4.62|4.64|4.75|4.68|4.7|4.72|4.71|4.79|4.77|4.78|4.78||4.66|4.66|4.59|4.67|4.65|4.76|4.74|4.75|4.75|4.8|4.91
08009|100372|/equities/lanhua-sci-tec|SHANGHAICOMP||8.59|8.61|8.64|8.62|8.69|8.98|9|9.03|9.11|9.23|8.72|8.79|8.82|8.92|8.92|8.99|8.91|8.65|8.61|8.49|8.49|8.44|8.59|8.92|9.18|8.93|8.9|9.04|8.97|9.05|9.11|9.2|9.19|9.36|9.45|9.69|9.89|9.99|10.97||||||10.05|9.35|9.05|8.87|8.58|8.15|8.04|8.05|7.82|||7.68|7.72|7.72|7.91|7.97|8.14|8.35|8.48|8.6|8.56|8.1|7.96|7.98|7.9|7.75|7.75|7.68|7.87|8.09|8.17|8.16|8.19|8.09|8.18|8.15|8.16|8.11|8.09|8.07|8.04|8.06|8.19|8.07|7.7|7.88|7.93|7.83|7.98|8.19|8.19|8.28|8.3|8.38|8.41|8.48|8.6|8.53|8.81|8.77|8.9|9.06|9.17|9.29|9.37|9.32|9.02|9.11|9|8.98|9.17|9.42|9.64|9.69|9.57|9.82|9.86|10.04|10.08|9.85||9.86|9.82|9.88|9.84|9.97|10.03|10.06|10.08|9.93|10.03|9.99|9.98|10.15|9.94|9.97|9.51|9.5|9.47|9.6|9.72|9.79|9.76|9.8|9.46|9.29||||9.14|9.13|9.18|9.22|9.4|9.78|11.64|11.74|11.68|11.45|11.61|11.53|11.29|11.64|11.28|10.83|11|||11.07|10.96|10.95|11.1|10.93|10.98|11.25|11.44|11.4|11.44|11.49|11.62|11.32|11.81|11.82|11.53|11.72|12.2|12.3|12.56|12.36|12.29|12.2|11.66|11.35|11.59|11.68|12.02|12.09|12.06|11.48|11.43|11.23|||||||10.94|11.45|11.27|11.27|11.42|11.32|11.53|11.57|11.7|11.7|11.7|11.32|11.09|11.13|11.43|11.48|11.72|11.62|11.59|11.59|11.6|11.83|11.85|11.78|11.88|11.75|11.71|11.59||11.17|11.27|11.24|11.22|10.35|10.27|10.17|10.19|10.1|10.15|10.23
08010|101108|/equities/luan-env-ener|SHANGHAICOMP||14.74|14.67|14.68|14.62|14.85|15.57|15.55|15.24|15.3|15.79|15.23|15.52|15.67|15.87|15.59|15.97|15.65|15.39|15.02|14.81|14.87|15.13|15.76|16.15|16.23|15.96|16.04|16.2|16.18|16.2|15.9|16.08|16.17|16.7|16.8|16.87|17.15|17.13|19.3||||||18.12|16.62|16.02|15.58|15.02|14.01|13.83|13.75|13.43|||13.28|13.39|13.12|13.29|13.47|13.69|14.08|13.96|14.5|14.7|14.61|14.39|14.6|14.54|14.5|14.76|14.36|14.46|15.15|15.4|15.43|15.43|15.01|15.33|15.37|15.13|15.18|15.16|15.04|15.16|15.43|15.98|15.64|15.05|15.51|15.74|15.43|15.66|15.99|16.06|16.08|16.09|16.24|16.4|16.54|16.66|16.76|17.39|17.53|17.71|17.8|18.06|18.56|18.97|18.89|18.3|18.54|19|19.39|20.09|20.3|20.49|20.43|21.83|22.22|22.52|22.64|22.83|22.25||22.25|22.29|22.43|22.65|22.8|23.03|23.38|23.64|23.45|23.88|23.6|23.55|23.94|22.88|23.05|21.83|21.75|21.72|22.38|22.8|23.1|23|23.36|22.12|21.56||||21.4|21.18|21.58|21.6|21.33|21.92|23.8|24.62|25|23.29|23.68|22.48|22.14|22.69|21.74|20.98|21.52|||21.45|20.99|20.87|20.77|20.28|20.58|21.61|22.17|22.98|22.78|22.96|23.21|23.31|24.38|24.65|24.75|26.28|27.85|28.38|28.58|28.22|27.76|27.69|26.8|25.98|26.45|26.2|26.6|26.09|25.92|25.22|25.46|25.37|||||||23.8|23.82|23.96|24.23|23.88|23.88|24.19|23.77|23.83|23.52|23.39|22.52|22.14|21.98|22.26|22.32|22.88|22.91|22.94|22.7|23.08|23.4|23.43|23.4|23.43|23.25|23.1|22.97||22.04|22.69|22.8|23.35|23.14|23.19|22.79|22.88|22.7|22.77|22.9
08011|100890|/equities/shanxi-fenjiu|SHANGHAICOMP/EMCONSGROWTH||208.77|203.44|204.86|202.8|203.57|209.42|212.2|212.4|215.97|219|222.83|225.89|224.55|230.4|226.58|237|234|219.41|218.7|211.8|210.98|203|204.2|209.88|205|197.45|197.9|203|196.95|195.75|195.01|192|195.5|202|204.34|208.5|216.38|225|240.78||||||218.89|198.99|180.9|170.48|165.05|160.56|155|158.05|151.39|||154.45|160.13|161|163.7|164.5|168.2|168.78|171.92|170.88|175|179.99|168.39|168|177.9|179.5|180.71|181.7|183.32|184|189.07|185.2|188.58|188.98|191.66|193.47|198.18|200.55|191.97|186.4|186.02|179.99|184.3|188|180.79|182.99|183.7|184.45|186.55|197.59|204.09|204.66|204.3|199.61|196.2|199.48|198.65|198.56|195.67|190.98|194.36|198.56|205.6|209.81|211.4|211.63|216.5|218|221.59|221.98|222|223.49|225.81|228.8|235|234.5|235.88|232.9|234.9|237.8||244.3|244.98|247.33|246.42|246.75|245.54|247|248.97|251.41|254.58|257.9|261|262|262|271.5|265.59|263.89|264.59|265.12|269|271.85|271|271.5|272.56|273.68||||267.38|265|255.98|249|249.7|249.05|245.82|243.5|246.45|247.6|251.5|251.9|245.8|246|248.5|248.85|250|||256.2|256.08|257|246.89|248.98|251.79|250.99|248|250|252.99|250.5|254|251.27|252.99|257.74|256.71|257.8|243.55|239.45|239.57|242.96|243|240.37|239.28|233.5|228.78|227.98|234.38|238.39|235.98|236.88|228.18|232|||||||229.7|227|221.3|217.2|212.41|205.5|202.17|207.12|212.6|207.71|205.59|203.99|203.71|204.97|207.8|204.61|204.5|206.99|210.8|212.48|214.3|216|214.99|216.5|217.82|221|223.19|228.7||234.58|234.8|226.95|226.66|227.68|224.4|222.32|220.38|220.14|220.48|222.95
08012|100912|/equities/shenma-indu|SHANGHAICOMP||8.03|7.92|7.81|7.79|7.73|7.87|7.94|7.95|7.91|7.84|7.32|7.45|7.51|7.64|7.5|7.65|7.62|7.59|7.3|7.17|7.12|7.11|7.25|7.44|7.33|7.19|6.93|6.91|6.75|6.75|6.78|6.78|6.76|6.89|6.9|7.09|7.19|7.48|8.13||||||7.51|6.98|6.81|6.7|6.45|6.3|6.29|6.32|6.22|||6.2|6.17|6.14|6.16|6.14|6.2|6.26|6.31|6.38|6.43|6.48|6.36|6.19|6.04|5.99|5.9|5.95|5.95|5.99|6.01|6.05|6.07|6.12|6.1|6.07|6.15|6.08|6.02|6.08|6.07|6.13|6.18|6.13|5.92|5.93|5.92|5.8|5.79|5.95|5.98|5.98|5.98|6.03|6.19|6.34|6.39|6.23|6.1|6.07|6.15|6.22|6.33|6.35|6.36|6.36|6.29|6.45|6.43|6.4|6.39|6.5|6.6|6.69|6.7|6.65|6.66|6.86|6.89|6.87||6.93|6.93|7.08|7.01|7.17|7.22|7.29|7.21|7.26|7.25|7.26|7.3|7.44|7.5|7.66|7.59|7.71|7.59|7.62|7.61|7.79|7.85|7.91|7.93|7.83||||7.77|7.65|7.63|7.66|7.49|7.5|7.68|7.67|7.54|7.46|7.55|7.72|7.9|7.68|7.53|7.49|7.57|||7.66|7.39|7.26|7.01|6.93|6.91|6.95|7.05|6.98|6.84|6.82|6.79|6.75|6.57|6.54|6.52|6.59|6.49|6.3|6.4|6.31|6.41|6.42|6.55|6.37|6.62|6.45|6.52|6.33|6.31|6.42|6.22|6.45|||||||6.35|5.87|5.59|5.88|6.25|6.36|6.66|6.85|7.03|7.02|6.9|6.65|6.56|6.94|7.02|7.09|7.31|7.36|7.37|7.42|7.37|7.41|7.41|7.55|7.64|7.71|7.75|7.58||7.55|7.55|7.51|7.61|7.55|7.58|7.59|7.67|7.62|7.75|7.77
08013|100773|/equities/shenergy|SHANGHAICOMP||8.32|8.24|8.24|8.23|8.31|8.58|8.58|8.48|8.41|8.44|8.3|8.36|8.42|8.39|8.44|8.56|8.47|8.69|8.82|8.85|8.66|8.66|8.5|8.55|8.5|8.69|8.68|8.68|8.5|8.38|8.43|8.2|8.18|8.33|8.38|8.43|8.48|8.32|9.34||||||8.63|8.05|7.96|8.06|7.92|7.67|7.35|7.29|7.28|||7.34|7.35|7.49|7.62|7.77|7.96|7.89|7.93|7.99|7.98|8.16|8.18|8.24|8.2|8.26|8.39|8.43|8.31|8.5|8.51|8.38|8.44|8.43|8.17|8.17|8.07|8.1|8.14|8.1|8.17|8.31|8.44|8.38|8.56|8.6|8.65|8.66|8.69|8.32|8.3|8.37|8.28|8.6|8.76|8.77|8.86|8.9|9.27|9.26|9.12|8.96|9.07|9.12|9.08|9.06|8.92|8.48|8.58|9.08|9.13|9.17|9.15|8.85|8.84|9.02|9.14|9.16|9.13|9.25||9.22|9.2|8.98|8.96|8.78|8.88|8.86|8.97|8.97|9.07|8.88|8.65|8.86|8.83|8.79|8.67|8.76|9.05|9.03|9.11|8.61|8.44|8.57|8.75|8.7||||8.63|8.3|8.32|8.33|8.34|8.36|8.54|8.55|8.76|8.63|8.61|8.5|8.45|8.47|8.32|8.26|8.25|||8.11|8.08|8.17|7.92|7.82|7.81|7.65|7.62|7.49|7.53|7.54|7.69|7.82|7.71|7.51|7.48|7.57|7.91|7.88|7.87|7.79|7.79|7.7|7.57|7.59|7.53|7.28|7.45|7.63|7.55|7.83|7.9|7.62|||||||7.9|7.69|7.51|7.4|7.34|7.32|7.35|7.33|7.35|7.08|7.02|6.91|6.84|6.92|6.97|6.98|7.12|7.06|7|6.84|6.74|6.78|6.8|6.8|6.85|6.79|6.77|6.69||6.54|6.64|6.58|6.51|6.48|6.5|6.44|6.48|6.31|6.33|6.36
08014|100587|/equities/tiancheng|SHANGHAICOMP||11.57|11.47|11.38|11.78|11.79|12.17|11.85|11.8|11.61|11.83|12.15|12.74|13.29|13.2|13.05|13.39|13.89|14.3|13.98|13.7|12.45|11.32|10.57|11.2|10.28|10.36|9.94|10|9.95|9.79|9.68|9.47|9.47|9.64|9.65|9.94|10.25|10.66|11.06||||||10.05|9.19|8.53|8.47|8.19|7.98|7.94|7.93|7.74|||7.94|8.04|7.98|7.98|7.96|7.98|8.07|8|8.1|8.01|8.04|7.81|7.63|7.74|7.79|7.53|7.74|7.74|7.81|7.85|7.86|7.9|7.87|7.9|7.94|8.14|8.11|8.14|8.2|8.39|8.41|8.42|8.28|7.86|7.85|7.89|7.76|7.82|8.06|8.18|8.23|8.17|8.25|8.24|8.3|8.34|8.32|8.2|8.11|8.26|8.2|8.29|8.35|8.55|9.05|8.77|8.85|8.84|8.71|8.81|8.98|9.1|9.27|9.28|9.14|9.05|9.16|9.24|9||8.99|9.32|9.42|9.43|9.58|9.74|9.9|9.99|9.89|9.82|9.83|9.99|10.37|10.52|10.57|10.16|10.27|10.37|10.44|10.44|10.83|10.9|10.65|10.39|10.15||||10.24|10.51|10.17|10.01|9.95|10.02|10.49|10.87|10.9|10.6|10.94|10.85|11.05|11.38|11.8|11.8|11.3|||11.13|10.35|10.1|9.77|9.6|9.75|9.83|10.08|10.17|10.41|10.32|10.56|10.14|9.67|9.53|9.43|9.55|9.62|9.48|9.9|9.22|9.6|9.45|9.39|9.2|9.5|9.07|9.11|8.99|8.99|9.17|9.04|9.38|||||||9.69|8.81|8.01|7.66|8.24|8.36|8.59|8.88|9.1|9.08|8.91|8.61|8.55|8.89|9.12|9.06|9.45|9.52|9.66|9.74|9.69|9.61|9.52|9.81|10.01|10.05|10.15|10.28||10.23|10.15|9.78|9.83|9.91|9.82|9.61|9.59|9.71|9.98|10.16
08015|100418|/equities/shengyi-tech|SHANGHAICOMP||21.37|21.25|21.14|20.8|20.82|21.48|21.54|21.31|20.99|21.33|21.58|22.07|22.52|22.68|22.81|22.8|22.58|22.88|22.85|21.98|21.49|20.72|20.6|20.82|19.99|20.11|20.17|20.48|20.07|20.29|19.92|19.12|19.1|19.8|19.68|20.1|20.99|21.73|22.92||||||20.95|19.2|18.07|18.17|17.67|17.21|16.97|16.97|17.07|||17.48|17.61|17.52|17.5|17.43|17.9|18.19|17.55|17.72|18.03|18.1|17.58|18.33|18.04|18.24|18.2|18.43|18.7|18.54|18.69|18.87|18.82|18.98|18.9|18.78|18.93|18.39|18.64|18.62|18.86|19.49|19.78|19.89|20.23|20.98|20.96|21.24|22.05|22.31|22.5|22.68|22.69|23.95|23.68|22.95|23.05|23.29|22.82|20.92|20.33|20.29|20.75|20.66|20.43|21|21.43|20.9|20.55|20.64|21.16|20.58|20.65|21.65|21.78|21.94|21.77|20.67|20.56|20.4||20.4|21.17|20.62|20.4|20.67|20.32|20.23|20.1|20.16|20.2|20.44|20.9|20.88|21.55|21.2|20.6|20.93|20.66|20.49|20.69|20.16|20.24|20.4|20.67|19.95||||19.6|18.51|17.04|16.68|16.29|16.28|16.23|16.65|16.8|16.41|16.37|16.4|16.72|16.05|16.58|16.66|16.92|||17.22|17.75|17.87|17.5|17.76|17.66|18.1|18.31|18.48|18.99|19.04|18.47|18.6|17.5|18.1|18.29|17.91|17.74|18.09|17.83|17.49|17.72|17.73|17.54|17.26|17.33|17.11|16.72|16.43|16.19|15.74|15.66|15.72|||||||15.2|15.1|14.78|14.08|14.93|14.79|14.88|15.29|16.06|16.51|16.65|16.15|16.2|16.87|17.22|16.67|17.32|17.53|17.57|16.75|16.95|16.87|17.08|16.95|17.3|17.49|17.88|18.35||18.4|18.03|17.9|17.86|17.99|18.17|18.2|18.35|18.47|17.97|18.2
08016|100747|/equities/jinbei-automot|SHANGHAICOMP||7.25|7.15|6.77|7.11|7.23|7.5|7.84|8.08|7.43|7.2|7.79|8.48|7.94|8.68|8.03|7.8|7.19|6.59|6.07|5.75|5.9|6.33|5.79|5.26|4.79|4.41|4.28|4.33|4.24|4.27|4.34|4.4|4.35|4.51|4.41|4.41|4.48|4.74|4.97||||||4.58|4.3|4.09|4.06|3.95|3.85|3.9|3.89|3.79|||3.86|3.83|3.82|3.84|3.84|3.88|3.86|3.83|3.82|3.88|3.84|3.69|3.69|3.62|3.64|3.67|3.72|3.72|3.79|3.86|3.91|3.99|3.88|3.85|3.81|3.9|3.93|3.98|4.04|4.12|4.24|4.49|4.64|4.22|3.97|3.8|3.62|3.74|3.88|3.75|3.84|3.76|3.98|3.94|3.74|3.68|3.61|3.52|3.3|3.32|3.36|3.48|3.55|3.54|3.51|3.54|3.62|3.64|3.57|3.58|3.64|3.78|3.87|3.93|4.02|3.95|3.98|3.99|4||3.98|4.1|4.34|4.28|4.32|4.52|4.36|4.34|4.43|4.53|4.52|4.46|4.54|4.69|4.58|4.61|4.6|4.6|4.66|4.64|4.73|4.73|4.7|4.8|4.8||||4.75|4.7|4.54|4.55|4.51|4.39|4.41|4.64|4.48|4.4|4.47|4.66|4.73|4.77|4.74|4.67|4.77|||4.83|5.01|4.78|4.51|4.38|4.36|4.41|4.49|4.58|4.65|4.5|4.5|4.54|4.55|4.22|4.16|4.11|4|3.98|4.04|4.01|4.05|4.09|4.08|4.02|4.22|4.18|4.19|4.07|3.85|3.87|3.76|3.74|||||||3.44|3.33|3.29|3.56|3.9|3.95|4.11|4.29|4.44|4.57|4.33|4.2|4.02|4.42|4.55|4.6|4.71|4.74|4.86|4.81|4.79|4.76|4.81|4.85|5|5.18|4.85|4.92||4.92|4.93|4.95|5.04|5.03|5.13|5.15|5.09|5.1|5.16|5.15
08017|100590|/equities/jinshan|SHANGHAICOMP||2.74|2.74|2.69|2.72|2.68|2.74|2.75|2.72|2.72|2.76|2.82|2.87|2.91|2.98|3.05|3.07|3.07|2.96|2.96|2.9|3.11|2.99|2.96|2.96|2.99|2.73|2.61|2.61|2.55|2.49|2.5|2.51|2.51|2.53|2.53|2.62|2.64|2.75|2.96||||||2.74|2.51|2.41|2.42|2.33|2.29|2.35|2.33|2.36|||2.31|2.15|2.15|2.17|2.16|2.23|2.23|2.24|2.26|2.32|2.32|2.29|2.31|2.31|2.3|2.27|2.29|2.28|2.29|2.31|2.36|2.37|2.41|2.43|2.5|2.51|2.52|2.55|2.55|2.55|2.64|2.68|2.61|2.63|2.74|2.68|2.46|2.32|2.39|2.36|2.35|2.36|2.38|2.4|2.44|2.49|2.49|2.57|2.64|2.63|2.66|2.79|2.8|2.79|2.78|2.74|2.76|2.76|2.81|2.9|2.9|3.03|2.79|2.81|2.92|3.03|3.04|3.08|3.09||3.21|3.35|3.5||3.26|3.48|3.78|3.76|3.68|3.59|3.5|3.61|3.5|3.42|3.31|3.18|3.15|3.16|3.03|3.05|3.02|3.06|3.05|2.99|3.04||||2.98|2.85|2.78|2.67|2.57|2.58|2.48|2.5|2.53|2.5|2.49|2.62|2.62|2.64|2.69|2.7|2.7|||2.67|2.67|2.62|2.61|2.65|2.67|2.69|2.67|2.62|2.64|2.54|2.58|2.46|2.45|2.44|2.44|2.44|2.42|2.38|2.42|2.41|2.35|2.35|2.38|2.38|2.49|2.44|2.45|2.44|2.41|2.39|2.39|2.28|||||||2.2|2.19|2.21|2.19|2.39|2.45|2.67|2.72|2.83|2.73|2.61|2.61|2.59|2.63|2.6|2.59|2.63|2.64|2.61|2.63|2.62|2.61|2.59|2.59|2.64|2.6|2.61|2.62||2.6|2.62|2.51|2.51|2.51|2.56|2.58|2.6|2.59|2.6|2.62
08018|994610|/equities/shenyang-toly-bread-co-ltd|SHANGHAICOMP/EMCONSGROWTH||6.48|6.19|6.06|6.12|6.14|6.33|6.39|6.39|6.39|6.5|6.56|6.54|6.58|6.72|6.61|6.86|6.77|6.4|6.32|6.11|6.07|6.08|6.22|6.45|6.49|6.38|6.34|6.37|6.27|6.21|6.29|6.19|6.22|6.38|6.34|6.47|6.58|6.65|7.29||||||6.67|6.2|5.81|5.56|5.39|5.16|5.15|5.18|4.97|||5.03|5.25|5.29|5.27|5.33|5.38|5.39|5.44|5.41|5.49|5.57|5.39|5.34|5.34|5.31|5.32|5.5|5.49|5.48|5.52|5.62|5.75|5.79|5.95|5.85|5.81|5.78|5.7|5.68|5.67|5.6|5.58|5.55|5.39|5.4|5.42|5.38|5.29|5.39|5.41|5.43|5.43|5.38|5.29|5.32|5.19|5.17|5.05|4.98|5.09|5.12|5.23|5.26|5.18|5.13|5.2|5.28|5.3|5.19|5.21|5.31|5.43|5.54|5.63|5.65|5.69|5.65|5.69|5.67||5.67|5.81|5.89|5.92|5.99|6.04|6.07|6.12|6.2|6.22|6.31|6.47|6.56|6.55|6.63|6.63|6.33|6.25|6.31|6.28|6.43|6.35|6.33|6.29|6.35||||6.18|6.16|5.99|5.89|6.19|6.27|6.25|6.14|6.27|6.15|6.22|6.33|6.29|6.31|6.4|6.42|6.41|||6.49|6.48|6.47|6.27|6.31|6.47|6.39|6.49|6.8|6.95|7.01|7.07|6.98|6.96|7.04|7.14|7.08|6.83|6.63|6.73|6.75|6.81|6.97|7.04|7.04|7.18|7.04|7.02|7.03|7.01|7.15|6.78|6.98|||||||7.33|6.86|6.28|6.26|6.63|6.72|6.78|6.99|7.16|7.16|7.08|6.9|6.84|7.26|7.4|7.47|7.69|7.7|7.73|7.76|7.59|7.56|7.45|7.39|7.52|7.55|7.59|7.67||7.78|7.65|7.42|7.38|7.44|7.45|7.44|7.54|7.53|7.61|7.72
08019|951038|/equities/shenzhen-ellassay-fashion|SHANGHAICOMP||7.89|7.86|7.76|7.79|7.99|8.24|8.38|8.93|9.07|8.26|7.72|7.18|7.28|7.35|7.32|7.39|7.35|7.38|7.34|7.14|7.14|7.14|7.08|7.37|7.34|7.17|7.12|7.04|6.96|6.8|6.78|6.75|6.7|6.72|6.73|6.85|7|7.36|7.9||||||7.27|6.69|6.46|6.39|6.16|6.05|6.05|6.1|5.91|||6.06|6.17|6.15|6.21|6.21|6.3|6.3|6.38|6.4|6.47|6.47|6.44|6.39|6.25|6.27|6.2|6.17|6.22|6.35|6.38|6.4|6.38|6.35|6.36|6.35|6.38|6.35|6.33|6.27|6.28|6.27|6.31|6.26|6.09|6.1|6.1|6.04|6.01|6.16|6.14|6.16|6.15|6.17|6.24|6.28|6.36|6.29|6.15|6.18|6.28|6.3|6.45|6.53|6.52|6.42|6.48|6.59|6.56|6.51|6.57|6.63|6.74|6.82|6.77|6.76|6.79|6.81|7.04|7.08||7.14|7.16|7.26|7.36|7.63|7.63|7.64|7.65|7.66|7.71|7.75|7.92|7.96|8.03|8.03|8.03|8.05|8.05|8.05|7.82|8|8.04|8.08|8.14|8.14||||7.98|8.07|7.85|7.91|7.93|7.85|7.74|7.67|7.79|7.68|7.76|8.26|8.3|8.34|8.43|8.42|8.44|||8.5|8.54|8.37|8.16|8.11|8.22|8.22|8.3|8.5|8.37|8.31|8.28|8.28|8.22|8.18|8.13|8.03|7.92|7.78|7.81|7.75|7.79|7.89|7.91|7.88|8.31|8.16|8.18|7.86|7.75|7.8|7.47|7.57|||||||7.12|6.78|6.93|7.13|7.75|7.73|8.18|8.38|8.8|8.91|8.77|8.6|8.32|9.13|9.35|9.35|9.71|9.77|9.81|9.46|9.31|9.29|9.18|9.13|9.26|9.19|9.25|9.29||9.18|9.13|9.12|9.32|9.52|10.24|10.22|10.39|10.48|9.71|9.72
08020|100698|/equities/sz-expressway|SHANGHAICOMP||11.75|11.68|11.39|11.33|11.35|11.41|11.43|11.26|11.09|11.12|10.91|10.72|10.56|10.76|10.76|10.58|10.43|10.28|10.11|10.07|9.95|9.93|10.01|10.13|10.11|10.05|9.96|9.95|9.97|9.97|10.04|10.13|10.18|10.14|10.2|10.2|10.29|10.45|11.69||||||10.74|10.07|9.97|9.92|9.65|9.46|9.54|9.98|9.97|||9.95|9.66|9.47|9.51|9.54|9.61|9.36|9.38|9.44|9.49|9.33|9.58|9.67|10.07|10.6|11.25|11.26|11.12|11.19|11.15|11.12|10.93|10.88|10.73|10.63|10.63|10.64|10.61|10.75|10.89|11|10.91|10.76|10.64|10.57|10.66|10.68|10.51|10.52|10.39|10.52|10.56|10.38|10.5|10.51|10.59|10.52|10.44|10.94|10.96|11.08|11.13|11.18|11.03|10.9|10.66|10.53|10.57|10.59|10.62|10.68|10.51|10.56|10.48|10.45|10.52|10.62|10.63|10.74||10.75|10.62|10.72|10.72|10.75|10.79|10.8|10.9|11.07|11.02|10.97|11.01|11.19|10.62|10.54|10.53|10.59|10.64|10.68|10.72|10.38|10.34|10.3|10.27|10.39||||10.23|10.22|10.7|10.65|10.61|10.7|10.88|10.7|10.76|10.68|10.62|10.68|10.47|10.32|10.09|10.08|10.07|||9.99|9.91|9.77|9.69|9.5|9.57|9.56|9.82|9.07|9.38|9.05|9.11|9.07|9.05|9.04|9.08|9.2|9.2|9.12|9.09|9.1|9.08|9.06|9.1|9.07|9.07|9.07|9.29|9.34|9.29|9.34|9.22|9.02|||||||8.81|8.78|8.86|9|9.07|9.14|9.29|9.49|9.56|9.42|9.26|8.99|8.65|8.97|9.08|9.32|9.46|9.43|9.48|9.43|9.48|9.55|9.49|9.53|9.63|9.45|9.28|9.18||9.06|9.17|9.15|9.2|9.13|9.26|9.27|9.32|9.34|9.37|9.45
08021|101052|/equities/shenzhen-gas|SHANGHAICOMP||7.32|7.38|7.26|7.25|7.39|7.59|7.53|7.51|7.44|7.61|7.53|7.58|7.65|7.77|7.75|7.59|7.55|7.36|7.31|7.27|7.35|7.34|7.36|7.63|7.49|7.5|7.28|7.24|7.15|7.12|7.2|7.16|7.15|7.16|7.2|7.4|7.44|7.6|8.3||||||7.6|6.94|6.82|6.8|6.63|6.34|6.33|6.37|6.3|||6.3|6.38|6.42|6.49|6.61|6.73|6.64|6.58|6.66|6.68|6.61|6.62|6.62|6.64|6.64|6.7|6.73|6.69|6.78|6.79|6.83|6.87|6.79|6.77|6.72|6.77|6.76|6.74|6.77|6.85|6.94|6.97|6.95|6.89|6.9|6.75|6.72|6.71|6.69|6.65|6.75|6.73|6.77|6.86|6.9|6.94|6.95|6.82|6.87|6.84|6.94|6.95|6.91|6.87|6.85|6.75|6.69|6.72|6.74|6.69|6.76|6.77|6.85|6.96|7.09|7.07|7.13|7.16|7.33||7.3|7.27|7.37|7.31|7.33|7.35|7.49|7.56|7.55|7.47|7.49|7.38|7.49|7.67|7.65|7.46|7.65|7.87|7.92|7.93|7.79|7.74|7.59|7.68|7.78||||7.62|7.6|7.7|7.75|7.68|7.9|7.94|7.88|7.77|7.8|7.87|7.87|8.04|7.94|7.79|7.77|7.79|||7.62|7.5|7.53|7.48|7.36|7.35|7.29|7.35|7.45|7.32|7.33|7.45|7.54|6.98|6.86|6.81|6.92|6.95|6.88|6.86|6.94|6.69|6.73|6.89|6.8|6.58|6.51|6.57|6.57|6.58|6.66|6.51|6.66|||||||6.68|6.64|6.39|6.26|6.44|6.39|6.51|6.63|6.67|6.64|6.52|6.29|6.2|6.46|6.49|6.62|6.75|6.82|6.89|6.98|6.91|6.94|6.95|7.01|7.07|7.14|7.06|7.03||6.95|7.04|7.01|7.05|6.98|7.04|7.04|7.15|7.17|7.24|7.3
08022|945935|/equities/shenzhen-gongjin-electronics|SHANGHAICOMP||8.27|8.24|8.18|8.3|8.16|8.56|8.61|8.58|8.39|8.48|8.73|9.04|9.15|9.3|9.4|9.9|9.15|8.43|8.37|8.13|8.4|8.5|8.48|8.2|8.3|8.27|8.3|8.35|8.22|8.33|8.04|7.68|7.47|7.77|7.66|7.71|8.07|8.55|8.87||||||8.07|7.38|7.12|7.18|6.92|7.08|6.78|6.7|6.71|||7.01|7.22|7.29|6.94|6.55|6.99|7.25|7.24|7.01|7.21|7.51|7.02|7.13|8.25|7.74|7.04|6.4|5.99|6.07|6.22|6.1|5.82|5.69|5.62|5.68|5.83|5.82|5.84|5.73|5.91|6.04|6.13|6.06|5.86|5.81|5.75|5.69|5.78|5.95|5.96|5.89|5.8|6.04|6.05|6.14|6.28|6.3|6.33|6.5|6.4|6.44|6.6|6.67|6.73|6.78|6.85|6.78|6.74|6.59|6.81|6.98|7.26|7.4|7.25|7.08|6.94|6.93|6.79|6.72||6.65|6.8|6.92|6.99|7.15|7.38|7.17|7.22|7.3|7.44|8.27|7.88|8.1|8.45|7.7|7.61|7.54|7.49|7.58|7.6|7.75|7.81|7.86|8.02|8.16||||8.04|8.03|8.22|7.93|7.87|7.66|7.61|7.69|7.94|7.76|7.65|8.11|8.22|8.13|8.28|8.4|8.54|||8.86|9.06|9.25|9.24|9|9.09|9.4|9.78|9.95|9.7|9.72|9.84|9.82|9.5|9.43|10.01|9.52|8.94|9.02|9.19|9.28|9.53|9.28|8.81|8.19|8.58|8.53|8.23|7.94|7.88|7.44|7.27|6.98|||||||6.66|6.17|5.98|6.18|6.71|6.7|6.98|7.17|7.77|7.91|7.83|7.52|7.43|7.74|7.91|7.83|7.98|8.07|8.15|8.26|8.28|8.22|8.32|8.36|8.65|8.75|8.83|9||9.12|8.62|8.37|8.54|8.65|8.79|8.86|9.06|9.09|9.48|9.72
08023|994548|/equities/shenzhen-huiding-technology-co-ltd|SHANGHAICOMP|||||||86.6|84.75|85.02|84.84|85.93|89.5|92.4|93.6|96.5|97.31|97.69|94.6|97.97|89.67|85.77|89.01|91.04|92.82|92.77|89.48|90.82|91.65|94.93|92.7|100.5|91.41|85.58|83|88.87|81.81|79.5|83|84.66|76.96||||||69.96|63.6|60.24|59.5|57.71|57.47|57.49|58.35|57.95|||59.3|60.39|60.05|60.39|60.65|61.83|61.95|61.9|62.09|63.67|64.5|61.36|60|60.73|62.68|63.95|65.38|65.5|65.6|66.14|63.86|60.98|60.54|59.86|59.48|59.9|59.75|59.06|60.15|61.8|63|63.88|62.91|61.41|62.69|62.79|63.48|65.27|67.75|68.54|69.26|68.5|70.77|69.99|71.16|69.44|69.58|69.74|70.2|68.4|67.97|69.46|69.69|69.55|69.39|70.11|70.39|68.9|69.5|72|70.85|69.8|70.05|69.96|70.36|68.66|69.35|65.5|65.6||66.5|65.42|64.61|63.09|63.38|62.45|61.86|60.17|61.23|59.99|60.79|61.74|62.09|62.06|62.38|61.78|61.16|62.1|63.15|62.49|62.85|62.1|62.27|62.9|63.59||||62.28|62.09|60.84|58.66|57.14|57.5|56.98|57.81|59.48|58.72|58.09|57.1|56.6|57.33|58.29|58.25|59.98|||60.7|61.49|61.91|58.9|59.47|60.19|61.29|62.6|63.91|64.75|65.07|65.98|65.32|63.95|64.15|65.31|65.65|64.67|64.29|64.62|65.34|68.85|66.16|65.15|63.3|63.42|62.87|62.36|60.46|60.6|60.93|58.21|59.9|||||||62.23|56.57|52.41|51|53.54|53.97|55.22|56.8|57.78|59.29|59.42|58.38|58.6|60.28|61.08|60.5|61.74|62.67|62.98|62.91|63.38|62.69|64.2|64.61|66.35|66.25|67.56|70.28||69.83|68.65|67.97|68.13|68.45|68.99|69|70.8|69.99|69.19|70.23
08024|100396|/equities/heungkong-hold|SHANGHAICOMP||1.96|1.96|1.89|1.89|1.89|1.96|1.97|1.97|1.97|2.04|1.96|2.11|2.08|2.14|2.24|2.45|2.41|2.3|2.09|2.1|2.04|1.85|1.74|1.75|1.74|1.64|1.6|1.6|1.58|1.6|1.6|1.65|1.63|1.62|1.62|1.59|1.61|1.72|1.9||||||1.74|1.6|1.52|1.47|1.37|1.35|1.34|1.33|1.31|||1.31|1.3|1.3|1.3|1.3|1.31|1.31|1.31|1.32|1.33|1.36|1.3|1.3|1.32|1.32|1.31|1.33|1.33|1.34|1.34|1.36|1.36|1.35|1.34|1.38|1.41|1.4|1.35|1.35|1.36|1.37|1.37|1.37|1.33|1.31|1.32|1.31|1.32|1.34|1.33|1.34|1.34|1.38|1.36|1.37|1.4|1.35|1.34|1.34|1.36|1.37|1.41|1.43|1.4|1.38|1.34|1.35|1.34|1.35|1.34|1.35|1.36|1.38|1.38|1.39|1.41|1.43|1.43|1.46||1.5|1.69|1.92|1.91|1.77|1.79|1.67|1.72|1.74|1.74|1.78|1.8|1.85|1.81|1.8|1.81|1.72|1.66|1.63|1.63|1.64|1.6|1.6|1.63|1.64||||1.63|1.63|1.52|1.51|1.49|1.5|1.51|1.41|1.41|1.41|1.42|1.46|1.49|1.5|1.53|1.53|1.56|||1.58|1.6|1.57|1.55|1.56|1.58|1.58|1.58|1.58|1.6|1.58|1.58|1.58|1.57|1.56|1.58|1.59|1.53|1.53|1.54|1.51|1.52|1.55|1.57|1.56|1.65|1.61|1.59|1.56|1.57|1.57|1.5|1.49|||||||1.46|1.4|1.47|1.54|1.66|1.65|1.74|1.8|1.87|1.84|1.77|1.7|1.65|1.71|1.72|1.72|1.79|1.84|1.81|1.81|1.78|1.76|1.75|1.75|1.77|1.77|1.78|1.76||1.76|1.75|1.72|1.74|1.74|1.76|1.77|1.78|1.81|1.86|1.86
08025|1031218|/equities/shenzhen-hopewind-electric|SHANGHAICOMP||23|22.45|21.8|20.7|21.64|21.97|22.29|21.51|21.15|20.27|20.7|21.25|19.8|21.42|21.45|21.31|21.5|21.57|21.1|21.4|20.21|18.37|17.49|18.41|16.74|15.22|14.4|14.98|13.73|13.46|13.17|13.07|13.12|13.37|13.47|14.09|14.94|15.5|16.1||||||14.64|13.45|12.45|12.34|11.78|11.38|11.6|11.83|11.58|||12|12.25|11.97|11.81|11.79|12.19|12.39|12.5|12.35|12.5|12.79|12.49|12.01|11.75|12.01|11.88|12.24|12.22|12.55|12.81|13.08|13.3|13.75|13.69|14.38|14.34|14.35|14.5|14.65|14.65|14.92|15.09|15.17|14.93|15.41|15.71|15.58|15.24|15.68|15.94|15.64|15.96|14.83|14.8|14.9|15.04|14.22|14.3|14.05|14.26|14.33|14.64|15.01|15.42|15.59|15.73|16.07|16.13|16.1|16.62|16.97|17.42|18.38|18.55|18.75|18.5|18.2|18.88|18.31||18.2|18.49|19.3|18.25|18.17|17.85|18.14|18.15|17.99|18.18|18.64|19.29|19.63|19.05|19.55|19.48|19.58|20.04|20.18|20.35|20.45|20.68|20.38|20.55|20.29||||20.11|20.22|19.28|19.2|18.89|19.13|19.52|19.69|20.32|20.72|21.3|21.67|21.75|21.88|21.72|21.99|22.5|||23.13|24.22|23.49|23.22|23.58|23.85|23.72|24.02|24.18|23.91|24.39|24.52|24.47|25|24.73|25.68|25.83|25.11|23.06|22.9|22.74|21.88|21.95|22.03|21.32|22.05|21.18|20.94|20.67|20.6|20.72|20.18|21.16|||||||21.2|20.33|19.46|18.8|20.25|21.15|21.49|22.54|23.92|24.25|24.05|24.16|24.64|24.43|25.4|24.93|25.27|24.98|24.38|24.87|24.83|24.64|24.5|24.14|24.2|24.27|24.63|25.12||25.48|25.42|24.25|24.42|24.68|24.75|23.27|22.74|22.9|22.77|23.28
08026|100630|/equities/kingdom-ss|SHANGHAICOMP||17.99|17.6|16|15.9|16.18|16.23|16.19|16.3|15.88|16.5|17.34|17.61|18|18.7|19.15|18.37|16.92|17.21|16|14.86|15.42|15.2|14.46|15.15|14.76|14.68|14.15|14.79|13.74|13.83|14.26|13.55|13.56|13.85|13.56|13.72|14.96|16.54|15.16||||||13.78|12.53|11.41|11.58|10.82|10.03|9.79|9.73|9.43|||9.77|9.63|9.54|9.59|9.61|9.87|9.76|9.62|9.55|9.6|9.69|9.29|9.14|9.17|9.28|9.31|9.41|9.49|9.71|9.83|9.62|9.7|9.52|9.5|9.49|9.75|9.75|9.69|9.72|9.83|9.91|10.06|10.15|9.43|9.32|9.31|9.25|9.18|9.34|9.37|9.28|9.12|9.16|9.18|9.2|9.63|9.64|9.55|9.51|9.68|9.76|9.95|10.02|10.25|10.07|10.24|10.33|10.35|9.93|10.14|10.3|10.49|10.71|10.69|10.59|10.61|10.44|10.51|10.47||10.38|10.71|10.85|10.84|11.15|11.32|11.21|11.33|11.4|10.84|10.89|11.08|11.15|11.13|11.28|11.15|11.08|11.17|11.09|11.09|11.6|11.42|11.68|11.89|11.97||||12.01|12.04|12.09|11.49|11.55|11.47|11.77|11.64|11.74|11.51|11.67|11.72|11.53|11.54|11.75|11.74|11.93|||12.18|12.53|12.58|12.18|12.26|12.43|12.9|13.61|13.64|14.15|13.14|13.32|13.29|12.96|13.05|13.04|13|12.79|12.68|13.21|13.01|13.15|13.41|13.83|12.95|13.39|12.89|12.91|13.08|13.12|13.74|12.77|12.87|||||||12.9|12.9|12.74|13.17|11.97|11.32|10.8|11.15|11.06|11.36|11.8|11.45|10.41|10.08|10.38|10.37|10.55|10.49|10.6|10.72|10.86|10.49|10.72|10.87|11.14|11.25|11.4|11.64||11.57|11.32|11.05|10.94|11.16|11.44|11.47|11.95|11.99|12.18|12.3
08027|996075|/equities/shenzhen-kinwong-electronic-co-ltd|SHANGHAICOMP||25.4|25.3|25.3|24.9|24.36|25.43|25.57|25.72|25.66|26.2|26.91|27.89|27.86|28.09|28.1|27.56|26.58|26.74|26.78|26.05|26.25|25.9|26.1|26.36|27.2|28.43|27.75|28.54|28.85|29.15|28.68|27.37|26.56|27.95|27.63|27.57|28.7|30.33|31.74||||||28.85|26.99|25|25.15|25|23.52|24.05|24.64|25.22|||25.88|25.35|24.68|24.57|25.23|26.5|27.38|25.83|26.58|25.19|24.8|23.64|23.54|23.31|23.66|23.61|23.79|24.12|24.17|24.37|24.45|24.45|24.65|24.53|24.33|24.36|23.8|23.53|23.98|24.26|25.62|26.77|26.16|25.46|26.08|25.66|26.06|27.36|28.06|28.1|28.15|28.54|31.19|31.95|31.6|31.9|32.68|33.25|31.43|30.44|31.15|32.79|31|30.49|31.99|32.08|30.21|30.8|30.81|31.46|28.6|26.65|26.65|27.19|27.3|26.97|26.15|25.89|25.78||25.8|26.43|26.08|25.93|26.18|25.94|25.83|25.59|25.75|25.87|26.09|26.49|26.45|26.8|26.34|26.44|27.66|26.06|25.59|25.53|25.34|25.3|25.58|26.32|24.33||||23.87|22.62|20.67|20.2|19.85|19.38|19.33|19.4|19.7|19.34|19.49|19.72|19.81|19.3|19.57|19.6|20.04|||20.32|20.65|20.65|19.85|20.05|20.15|20.77|20.93|21.35|21.68|21.78|21.83|21.5|21.03|21.18|21.64|21.21|21.17|21.49|21.21|21.29|21.35|21.75|21.09|20.62|20.91|20.86|19.96|19.91|19.5|19.54|19.31|19.9|||||||20.31|18.66|17.23|16.58|17.47|17.68|18.01|18.59|19.14|19.52|19.49|18.67|18.64|19.6|20.07|19.88|20.34|20.51|20.62|20.75|20.87|20.82|21.29|21.25|21.74|22.11|22.49|22.67||22.7|22.12|21.8|21.91|21.98|22.04|22.2|22.31|22.24|22.3|22.82
08028|997535|/equities/shanghai-originaldow-advanced-comp|SHANGHAICOMP||60.99|64.8|61.23|61.4|63.68|66.78|67.87|68.69|66|74.87|79.32|82.2|81.69|86|82.33|77.28|76|80|81|83.36|91.78|104.19|106.32|96.65|87.86|79.87|72.61||||||||||66.01|60.01|56.79||||||52.6|50.36|47.2|43.6|45.45|47|46.25|45.98|44.7|||44.65|45.17|44.85|44.63|42.9|43.31|42.44|42.6|40.5|41.53|39.82|38.25|38.27|37.81|37.5|36.63|36.68|37.4|37.11|36.7|37.35|36.35|37.28|37.3|37.53|38.34|37.73|37.73|37.9|37.97|38.01|38.54|39.5|36|36.24|35.98|36.26|34.74|35.52|37.99|36.4|33.09|31.3|32.39|32.34|32.52|32|32.36|33.6|33.48|32.19|30.11|29.88|30.28|30.7|30.31|31.69|31.45|29.92|31.2|30.78|31.83|32|31.78|31.06|31.75|33.07|33|32.13||29.8|31.45|34.34|33|34.83|35.68|35.9|35.96|36.78|36.43|38.17|34.87|31.94|32.8|29.85|27.44|26.96|26.95|26.09|26.74|27.75|27.89|28|29.1|29.3||||30|30.8|29.98|29.1|28.28|27.98|28.47|28.51|28.75|28.72|30.2|34.05|34.7|34.88|36.09|37.18|36.52|||38.8|39.68|37.77|34.48|34.8|35.53|36.57|37.5|39.91|39.9|40.5|38.55|38.54|38.15|37.56|37.9|38|37.99|38.58|39.19|38.76|39.7|40.48|38.79|37.6|39.42|38.6|37.16|36.65|35.9|35.75|35.19|32.45|||||||29.57|29.42|30.96|33.65|37.17|37.15|39.22|40.98|40.89|41.99|41.1|40.16|40.14|42.01|43.51|43.14|43.67|43.89|44.38|44.64|44.45|44.49|45.18|44.88|45.87|46.66|46.66|47.25||46.72|46.85|47.3|46.59|47.58|47.12|47.28|47.99|47.41|47.68|47.8
08029|1031229|/equities/shenzhen-sunxing-light-alloys|SHANGHAICOMP||17.74|19.1|18.39|18.47|18.18|18.03|18.34|17.85|16.91|17.7|18.54|19.46|19.18|19.97|22.54|23.18|21.8|20.51|19.79|19.29|20.11|20.11|18.5|18.73|19.75|18.88|17.29|18.27|16.61|15.1|14.08|13.81|13.96|13.97|14.27|16.95|15.93|14.48|14.18||||||12.89|11.9|11.79|11.08|10.91|10.78|10.71|10.86|10.78|||10.99|10.98|11.13|11.31|10.45|11.16|12.02|10.93|9.95|9.96|9.94|9.93|9.6|9.45|9.67|9.27|9.55|9.57|9.65|9.83|11.07|11.65|12.39|11.91|11.45|11.15|11.4|10.36|10.2|9.63|9.11|9.56|9.11|8.67|8.4|8.47|8.31|8.43|8.87|8.6|8.35|8.33|8.55|8.6|8.76|9.12|8.96|8.6|8.99|8.92|8.92|9.15|9.2|9.12|9.15|9.17|9.28|9.28|8.86|8.99|9.13|9.39|9.58|9.45|9.25|9.4|9.6|9.64|9.55||9.7|9.78|10.13|10.24|10.72|10.76|10.82|10.85|10.88|11.1|11.08|11.27|11.47|11.71|11.68|11.34|11.27|11.25|11.26|11.33|11.85|11.8|11.58|11.69|11.54||||11.17|11.18|10.91|10.78|10.33|10.1|10.23|10.43|10.37|10.26|10.48|12.46|12.57|12.7|13.2|13.04|13.62|||14.98|13.65|12.52|11.9|11.68|11.83|12.09|12.11|12.55|12.56|12.29|12.28|12.14|11.88|11.62|11.48|11.58|11.48|10.94|11.17|10.73|10.92|11.17|11.19|10.9|12.05|11.7|11.75|10.96|10.78|10.48|9.58|9.5|||||||8.9|9|9.8|11.1|12.28|12.52|13.43|13.75|14.94|15.4|14.35|14.65|13.89|15.41|16.22|16.98|16.65|17.09|18.6|16.98|16.54|16.26|16.25|16.28|16.7|16.46|16.69|16.74||16.6|16.3|15.65|15.79|15.97|16.23|16.15|16.17|16.17|16.32|16.42
08030|1008681|/equities/shijiazhuang-kelin-electric-co-ltd|SHANGHAICOMP||22|21.9|21.72|21.85|21.83|22.94|22.98|22.8|22.38|22.58|23.17|24.55|24.04|24.04|23.65|24.03|23.77|23.48|23.35|23.2|22.99|23.21|23.36|23.9|24.65|24.5|24.28|24.69|24.3|23.3|23.45|23.17|23.17|23.43|23.5|24|24.78|25|28.3||||||26.07|24.29|22.78|23.16|22.18|22.34|22.39|22.68|22.72|||23.49|23.87|23.57|22.63|22.66|23.78|23.8|24.75|25.15|26.29|25.56|25.76|25.78|26|25.94|26.37|26.47|25.75|26.17|26.6|27.52|27.65|30|29.78|28.35|27.19|27|27.18|26.78|27.08|26.66|26.64|25.88|24.89|24.85|23.82|22.63|21.99|22.7|22.66|22.25|21.68|21.65|22.22|22.07|22.5|22.72|23.45|23.89|24.35|24.82|23.58|22.83|23.33|23.2|24.94||27.09|25.94|25.7|25.78|25.81|26|25.8|25.88|26|26.08|26.11|26.27||26.24|26.5083|26.8167|26.625|26.3167|26.35|26.5083|26.65|26.675|26.6083|26.6667|26.6333|26.9417|26.8917|27.2333|26.8833|26.775|27.2917|26.3|24.9917|24|23.7|23.6667|24.05|23.3||||23.4417|23.4667|23.5833|23.9333|23.9|23.5833|23.1|22.325|23.1667|22.2917|22.1333|22.4083|22.7083|22.25|24.4917|25.3333|26.175|||28.3|26.7|24.9|22.675|21.25|21.4167|20.6417|19.0417|19.0667|19.5|18.6583|18.6|18.1583|17.7083|17.4|17.5667|17.1333|16.2083|15.3667|15.3167|15.2333|14.9333|15.0583|14.45|13.9917|14.55|14.2667|14.2917|13.7|13.525|13.6333|13.425|13.5|||||||12.7417|12.1167|12.05|12.0333|12.7|12.8917|13.5833|13.8833|14.2667|14.7333|14.8167|15.1917|14.4|15.1167|15.75|16.1833|15.0833|15.1|15.125|15.1667|14.875|14.9667|15.0333|15.075|15.5417|15.3167|15.1583|15.25||15.0417|14.525|14.0667|14.475|14.4167|14.4417|14.275|15.2917|15.2333|14.7333|14.4583
08031|100729|/equities/shinva-medical|SHANGHAICOMP||17.75|17.7|17.68|17.79|17.76|18.35|18.43|18.44|18.28|18.43|18.56|18.56|18.97|19.25|18.6|18.8|18.47|17.91|17.68|17.41|17.49|17.5|17.94|18.65|18.51|18.37|18.16|18.21|18.08|18.17|18.26|18.08|18.19|18.8|18.62|18.43|18.96|19.86|21.01||||||19.25|17.78|17|16.8|16.45|16.03|15.82|15.72|15.37|||15.51|16.12|15.98|16.25|16.38|16.74|16.8|16.85|16.85|17.08|17.28|16.22|15.97|15.98|16.03|16.1|16.22|16.25|16.4|16.48|16.6|16.9|16.85|16.95|17.34|17.38|17.33|17.01|16.92|17.38|17.73|17.8|17.59|17.18|17.28|17.46|17.35|17.02|17.3|17.4|16.84|16.84|16.25|15.97|16.2|16.19|16.09|16.09|16.17|16.36|16.6|15.52|15.57|15.9|15.99|16.17|16.6|16.75|16.45|16.3|16.23|15.76|16.05|16.4|16.75|17.18|17.55|17.88|18.05||17.84|17.94|18.4692|18.4308|18.2308|17.6308|17.3923|17.0231|17.3385|17.2539|17.3615|17.4615|17.6769|17.9769|18.2692|18.0769|18.4154|18.6|18.7846|18.5077|18.4|18.3462|18.3846|18.4539|18.2||||17.5692|17.3385|17.1923|17.0615|16.7923|16.5923|16.5769|15.6923|15.8923|15.7539|16.0769|16.1462|16.1615|16.3077|16.4615|16.5769|17.6846|||17.9615|17.7692|17.8308|18.0769|17.7|17.7692|17.7308|18.0154|18.3077|18.4385|18.5385|18.3846|18.2154|18.0846|18.3|17.5923|17.4769|17.6154|17.0539|16.9692|17.1154|17.2692|17.5231|17.1231|16.9923|17.5692|17.0769|17.0077|16.6462|16.6385|16.9539|16.5769|16.5385|||||||16.6539|15.7462|14.9846|14.7231|15.7539|15.9846|16.4769|17.0231|17.4385|17.6769|17.5231|16.8385|16.7077|17.7308|18.0385|18.0077|18.8462|19.0231|19.0462|18.9692|19.0615|18.8923|18.7692|19|19.6692|19.6615|19.9077|19.8769||19.9154|19.2846|19.3846|19.2615|19.1462|19.4308|19.4462|19.7385|19.6539|19.9769|20.1308
08032|100637|/equities/shuangliang|SHANGHAICOMP||7.1|6.82|6.25|6.55|6.26|6.59|6.77|6.37|6.11|6.09|6.38|6.76|7.04|7.5|7.5|7.51|7.17|8.02|8.2|8.35|7.93|7.21|6.55|5.95|5.41|4.92|4.66|4.91|4.53|4.53|4.35|4.29|4.34|4.44|4.48|4.62|4.81|5.06|5.09||||||4.63|4.24|4|3.94|3.77|3.54|3.63|3.68|3.58|||3.71|3.84|3.71|3.65|3.67|3.79|3.83|3.79|3.74|3.92|3.98|3.89|3.75|3.86|3.9|3.84|3.93|3.96|4.07|4.14|4.22|4.27|4.29|4.27|4.35|4.34|4.34|4.35|4.35|4.35|4.37|4.49|4.45|4.24|4.26|4.28|4.26|4.22|4.3|4.25|4.19|4.16|4.21|4.15|4.2|4.26|4.22|4.16|4.31|4.46|4.51|4.66|4.67|4.77|4.75|4.79|4.84|4.85|4.72|4.75|5|5.13|5.24|5.28|5.27|5.34|5.43|5.41|5.5||5.53|5.74|5.84|5.84|6|6.14|6.25|6.22|6.04|6.2|6.35|6.45|6.51|6.15|6.3|6.21|6.22|6.29|6.32|6.38|6.52|6.51|6.38|6.43|6.59||||6.61|6.68|6.52|7.14|7.1|7.31|7.37|7.35|7.42|7.39|7.33|7.47|7.51|7.54|7.58|7.57|7.63|||7.75|7.79|7.72|7.57|7.63|7.82|7.85|7.94|8.07|8.24|8.33|8.34|8.35|8.29|8.44|8.47|8.57|8.57|8.47|8.38|8.54|8.33|8.72|8.47|8.31|8.18|7.8|7.75|7.72|7.71|7.73|7.48|7.83|||||||7.98|7.3|6.75|6.48|6.94|7.08|7.25|7.37|7.64|7.83|7.83|7.69|7.82|7.83|8.11|8.1|8.22|8.28|8.28|8.37|8.22|8.18|8.18|8.08|8.27|8.28|8.37|8.36||8.57|8.63|7.99|8.05|8.06|8.08|7.96|7.82|7.84|7.98|8.1
08033|951034|/equities/dalian-energas-gas-system|SHANGHAICOMP||8.08|8.58|8.75|9.18|9.66|8.78|8.8|8.76|8.3|7.59|7.07|7.15|7.24|7.5|7.48|7.18|7.07|6.87|6.8|6.77|6.83|6.85|6.85|7.08|7.08|6.94|6.57|6.52|6.48|6.44|6.43|6.46|6.43|6.46|6.49|6.66|6.79|6.97|7.32||||||6.74|6.2|5.97|5.94|5.82|5.66|5.65|5.67|5.64|||5.71|5.7|5.57|5.57|5.54|5.59|5.58|5.59|5.67|5.73|5.73|5.68|5.7|5.61|5.67|5.52|5.63|5.65|5.79|5.81|5.86|5.86|5.87|5.89|5.84|5.85|5.82|5.83|5.8|5.84|5.86|5.9|5.89|5.81|5.82|5.7|5.62|5.62|5.68|5.6|5.61|5.63|5.68|5.71|5.73|5.76|5.74|5.58|5.57|5.7|5.75|5.87|5.86|5.8|5.76|5.73|5.75|5.73|5.67|5.77|5.81|5.87|5.96|5.93|6|6.06|6.15|6.12|6.1||6.09|6.05|6.1|6.19|6.39|6.62|6.72|6.75|6.68|6.64|6.6|6.59|6.64|6.69|6.73|6.74|6.68|6.71|6.83|6.89|6.75|6.73|6.68|6.63|6.69||||6.52|6.42|6.18|6.13|6.09|6.05|6.16|6.29|6.3|6.22|6.23|6.63|6.67|6.71|6.69|6.64|6.75|||6.77|6.71|6.52|6.42|6.32|6.43|6.42|6.57|6.62|6.67|6.61|6.67|6.57|6.5|6.53|6.54|6.51|6.51|6.4|6.49|6.48|6.36|6.41|6.55|6.48|6.68|6.52|6.46|6.32|6.24|6.27|6.1|6.13|||||||6|5.92|6.03|6.24|6.55|6.59|6.74|6.81|7.04|7.45|6.84|6.63|6.54|6.82|6.9|6.99|7.15|7.21|7.32|7.37|7.24|7.42|7.32|7.42|7.55|7.58|7.6|7.63||7.55|7.52|7.48|7.53|7.6|7.81|7.82|8.01|8.17|8.18|8.55
08034|100940|/equities/changhong-elec|SHANGHAICOMP||11.1|11.25|11.3|11.66|11.98|13.3|13.41|12.48|12.25|12.89|14.36|14.2|13.68|13.43|13.22|13.88|13.91|14.3|15.34|15.5|18.07|16.48|14.98|13.62|12.38|11.84|11.85|10.79|9.81|8.92|8.11|7.37|6.7|6.31|6.23|5.86|6.21|6.68|6.5||||||5.91|5.38|5.23|5.33|5.1|5.09|5.15|4.99|4.76|||4.97|5.06|5.06|5.17|5.06|5.12|5.17|5.3|5.29|5.09|5.19|4.93|4.95|5.19|5.28|5.04|4.85|4.95|5.12|4.69|4.28|4.28|4.21|4.2|4.26|4.38|4.36|4.39|4.41|4.51|4.58|4.57|4.53|4.33|4.35|4.33|4.19|4.27|4.36|4.38|4.37|4.34|4.43|4.43|4.46|4.49|4.51|4.44|4.38|4.35|4.39|4.5|4.51|4.54|4.53|4.56|4.54|4.57|4.52|4.59|4.66|4.76|4.85|4.85|4.76|4.81|4.85|4.84|4.76||4.73|4.8|4.86|4.88|4.95|4.96|4.93|5|5.08|5.09|5.12|5.17|5.23|5.28|5.3|5.25|5.34|5.41|5.43|5.39|5.57|5.6|5.61|5.57|5.67||||5.66|5.53|5.38|5.16|5.19|5.11|5.15|5.28|5.48|5.24|5.1|5.19|5.26|5.11|5.18|5.23|5.32|||5.43|5.61|5.64|5.53|5.59|5.51|5.69|5.89|5.93|6.07|6.09|6.34|6.55|6.13|6.04|5.77|5.84|5.73|5.58|5.65|5.66|6.08|5.78|5.3|5.17|5.31|5.35|5.2|4.82|4.88|4.84|4.74|4.55|||||||4.49|4.41|4.1|4.07|4.31|4.35|4.45|4.6|4.73|4.8|4.72|4.55|4.53|4.7|4.77|4.74|4.83|4.86|4.92|4.95|4.96|4.91|5|5.03|5.12|5.15|5.19|5.34||5.33|5.25|5.23|5.27|5.3|5.32|5.32|5.41|5.45|5.49|5.52
08035|100797|/equities/chuantou-ener|SHANGHAICOMP||16.62|16.66|16.72|16.8|17|17.22|17.14|16.9|16.87|17.04|16.94|17.24|17.09|17.03|17.14|17.46|17.15|17.12|17.2|17.11|17.14|16.98|16.95|17.05|16.98|17.18|17.21|17.35|17.3|17.6|17.78|18.17|18.17|18.2|18.34|18.48|18.57|18.19|20.47||||||19.11|18.12|18.38|18.53|18.3|17.77|17.52|17.58|17.71|||17.37|17.39|18.15|18.22|17.91|17.95|17.65|17.8|18.1|17.9|17.57|17.9|18.08|17.92|18.04|18.41|18.45|18.14|18.24|18.48|18.72|18.89|18.68|18.34|18.7|18.6|18.91|19.13|18.93|19.09|19.26|19.18|18.85|19.36|19.42|19.77|20.19|20.23|19.75|19.61|19.73|19.6|19.55|19.57|19.76|20.15|19.89|20.16|20.17|20.06|19.76|19.92|19.75|19.75|19.31|18.82|18.5|18.3|18.55|18.51|18.22|18.21|18.12|18.2|18.4|18.79|18.92|18.84|18.72||18.69|18.57|18.55|18.34|18.29|18.3|18.3|17.88|17.93|17.79|17.64|17.24|17.26|17.29|17.14|16.98|17.05|17.17|17.08|16.93|16.71|16.53|16.6|16.68|16.84||||16.87|16.67|16.93|16.99|16.97|16.91|17.22|17.22|17.44|17.2|17.34|17.21|17.1|17.08|17.02|16.8|16.82|||16.35|16.56|16.77|16.72|16.65|16.68|16.57|16.69|16.6|16.51|16.75|16.41|16.36|16.39|16.19|16.16|16.62|16.96|16.84|16.79|16.82|16.53|16.29|16.02|15.89|15.95|15.82|16.02|16.18|16.22|16.19|16.42|16.2|||||||15.68|15.75|15.89|15.76|15.72|15.59|15.68|15.51|15.55|15.27|14.99|14.7|14.21|14.5|14.65|14.74|14.92|14.9|14.98|14.9|14.88|15.06|15.06|15.15|15.27|15.4|15.36|15.24||15.23|15.58|15.24|15.05|14.76|14.71|14.67|14.75|14.68|14.74|14.79
08036|101065|/equities/em-technology|SHANGHAICOMP||8.34|8.31|8.32|8.29|8.25|8.43|8.59|8.56|8.48|8.55|8.77|9.16|9.13|9.22|9.04|8.96|8.75|8.69|8.67|8.49|8.68|8.63|8.52|8.65|8.67|8.81|8.81|8.5|8.2|8.29|8.17|7.94|7.97|7.94|7.93|8.21|8.7|8.99|9.28||||||8.55|7.91|7.45|7.31|7.06|6.99|7.06|7.12|7.05|||7.11|7.19|7.08|6.98|6.94|7.01|6.97|7.03|7.4|6.99|6.76|6.49|6.37|6.4|6.49|6.5|6.74|6.34|6.3|6.34|6.52|6.55|6.54|6.51|6.58|6.79|6.52|6.53|6.51|6.55|6.67|6.69|6.65|6.35|6.54|6.55|6.53|6.63|6.81|6.89|6.96|6.83|6.9|6.95|7.04|7.22|7.22|6.78|6.81|6.82|6.9|6.8|6.93|6.99|7.33|7.49|7.54|7.59|7.46|7.56|7.5|8.14|8.45|7.71|7.44|7.38|7.48|7.52|7.4||7.38|7.66|7.84|7.82|7.96|8.07|8.05|8.05|8.1|8.07|8.15|8.29|8.35|8.47|8.68|8.52|8.25|8.03|8.23|8.46|8.67|8.69|8.8|8.9|8.78||||8.63|8.7|8.52|8.3|8.02|7.96|8.05|8.08|8.26|8.34|8.49|8.94|9.06|8.75|8.6|8.46|8.83|||9|8.94|9.07|8.85|8.99|8.99|9.27|9.66|9.95|10.46|10.79|10.62|10.66|10.42|10.88|11.12|10.99|10.96|11.09|10.8|10.69|10.96|11.05|10.96|10.7|11.22|10.97|10.92|11.15|11.44|11.38|11.48|10.46|||||||10.5|9.7|8.91|8.56|8.99|9.15|9.67|9.84|10.3|10.56|10.65|10.64|9.74|10.41|10.73|10.63|11.05|11.29|11.4|11.52|11.33|11.3|11.38|11.52|11.95|11.81|12.13|12.47||12.5|11.81|11.74|11.55|11.5|11.7|11.85|12|11.97|12.38|12.63
08037|101046|/equities/sichuan-expres|SHANGHAICOMP||5.3|5.24|5.21|5.2|5.2|5.31|5.27|5.26|5.24|5.31|5.42|5.3|5.37|5.41|5.35|5.53|5.48|5.39|5.37|5.32|5.49|5.58|5.41|5.63|5.65|5.4|5.5|5.59|5.74|5.72|5.95|6.08|5.53|5.2|5.2|4.91|4.99|5.05|5.65||||||5.22|4.84|4.8|4.91|4.75|4.55|4.49|4.53|4.5|||4.54|4.52|4.61|4.66|4.67|4.73|4.73|4.71|4.85|4.9|4.86|5|5.02|5.09|5.17|5.28|5.24|5.23|5.18|5.23|5.02|4.96|||||||||||5.01|4.91|4.95|4.89|4.76|4.78|4.82|4.83|4.94|4.94|4.92|5.04|5.02|5.02|5.12|5.26|5.25|5.29|5.33|5.35|5.39|5.39|5.38|5.32|5.29|5.25|5.27|5.34|5.37|5.38|5.45|5.4|5.37|5.41|5.41|5.6|5.6||5.62|5.5|5.62|5.57|5.61|5.53|5.54|5.51|5.56|5.53|5.53|5.51|5.6|5.63|5.57|5.59|5.68|5.78|5.79|5.77|5.73|5.72|5.58|5.62|5.65||||5.57|5.53|5.65|5.71|5.58|5.59|5.74|5.77|5.96|5.89|5.89|5.89|5.96|5.76|5.32|5.47|5.42|||5.35|5.27|5.29|5.28|5.14|5.28|5.2|5.15|5.18|5.24|5.24|5.24|5.47|5.34|5.33|5.08|5.15|5.3|5.24|5.1|5.13|5.2|5.06|5.13|5.2|5.14|5.3|5.4|5.13|4.67|4.6|4.68|4.57|||||||4.43|4.31|4.3|4.32|4.45|4.43|4.49|4.58|4.64|4.65|4.53|4.35|4.16|4.36|4.44|4.47|4.55|4.54|4.58|4.54|4.54|4.55|4.57|4.54|4.6|4.59|4.49|4.52||4.4|4.43|4.43|4.5|4.5|4.54|4.52|4.53|4.5|4.51|4.5
08038|1162078|/equities/sichuan-furong-tech|SHANGHAICOMP||13.44|13.41|13.42|13.56|13.52|14.27|14.27|14.62|14.23|14.58|14.98|15.05|15.33|15.77|15.29|15.18|14.31|14.7|14.74|14.65|15.36|16.97|15.53|14.75|14.35|14.13|13.98|14.25|14.64|15.59|14.73|14.13|13.67|13.41|13.06|12.8|13.1|13.9|14.73||||||13.4|12.24|11.61|11.42|11.03|11.12|10.77|10.69|10.61|||10.88|11.15|11.25|11.35|11.46|11.67|11.77|11.85|12.06|12.25|12.39|12.01|11.34|11.5|11.81|11.45|11.61|11.74|11.84|11.91|12.19|12.06|12.23|11.72|11.64|11.69|11.46|11.5|11.39|11.62|12.08|12.43|12.26|11.9|11.83|11.65|11.65|12.06|12.2|12.26|12.36|12.28|13.01|13.33|13.26|13.4|13.82|13.5|13.47|13.01|12.66|12.95|13.18|13.51|13.32|12.89|12.2|11.93|12.3636|12.8364|12.9545|13.3455|13.6182|13.6545|13.5909|13.3|13.6636|13.3182|12.8545||13.0364|13.6091|13.6182|14.2182|14.4909|14.4364|14.3636|14.3727|13.3273|13.7727|15.0455|15.8091|14.9455|15.1636|14.0727|13.9455|14.0909|14.0727|14.5364|14.0727|14.0182|14.2182|14.5273|14.4727|14.4364||||14.1545|14.2818|14.0182|13.0273|13.2636|13.2182|13.3727|14.2|14.9909|14.1636|14.1455|14.6818|14.9727|15.2727|16.0182|16.8091|17.9818|||18.4364|18.8|19.2364|19.8182|18.4|17.6182|17.6273|18.5636|18.5818|19.3|19.3091|17.5545|15.9545|14.5545|15.0273|16.1727|16.8545|16.0727|15.1545|15.8909|15.2636|13.8727|12.6091|11.4636|10.4182|10.4091|9.7273|9.6091|9.2727|9.1364|9.1273|8.8818|8.7818|||||||8.2727|8.0727|7.9|8.2727|8.9182|9.0091|9.5455|9.7727|10.0909|10.2545|10.1364|9.7182|9.6273|10.4909|10.6|10.6091|10.9636|10.9455|11.0818|11.3455|11.2727|11.0727|11.2364|11.4545|11.7818|11.9364|12.2364|12.2091||12.1455|11.6818|11.5182|11.5364|11.6273|11.8545|11.6818|11.9273|11.8909|12|12.6182
08039|100806|/equities/gold-summit|SHANGHAICOMP||7.34|7.38|7.19|7.26|7.26|7.4|7.65|7.35|7.09|7.39|7.6|7.85|7.79|8.03|7.92|8.3|8.27|7.75|7.98|7.5|8.43|8.8|8.22|8.64|8.67|8.18|7.96|8.39|9.2|9.52|9.5|8.64|7.85|7.14|6.49|6.18|5.93|6.05|6.54||||||6.02|5.54|5.35|5.28|5.15|5.06|5.05|5.05|4.97|||5.01|5.06|5.05|5.1|5.14|5.07|5.1|5.12|5.13|5.16|5.21|5.24|5.24|5.15|5.2|5.25|5.1|5.18|5.33|5.32|5.51|5.67|5.95|5.47|5.47|5.45|5.28|5.22|5.23|5.39|5.63|5.79|5.33|5.21|5.3|5.34|5.35|5.5|5.2|5.07|5.21|5.06|5.27|4.99|5.07|5.4|4.99|4.9|5|5.08|5.04|5.16|5.27|5.3|5.27|5.33|5.6|5.37|4.97|5.08|5.19|5.28|5.28|5.2|5.26|5.15|5.26|5.18|5.26||5.35|5.21|5.35|5.42|5.6|5.63|5.76|5.73|5.75|5.74|5.94|6.2|6.32|6.24|6.27|6.3|6.45|6.15|6.25|6.48|6.49|6.84|6.96|6.33|5.82||||5.8|5.8|5.66|5.85|5.66|5.34|5.64|5.75|5.81|5.54|5.5|6.1|6.23|6.26|6.25|6.43|6.82|||7.06|7.27|7.27|7.13|7.17|7.74|7.75|7.9|8.66|7.88|7.21|7.37|7.17|6.84|7.3|7.49|7.46|7.58|8.29|8.02|7.64|8.74|8.47|7.7|7|6.36|5.78|5.43|5.23|5.13|4.91|4.49|4.28|||||||4.07|4.35|4.53|5.25|5.7|5.82|6.27|6.47|6.89|6.98|6.7|6.58|6.43|6.74|6.92|7.04|7.36|7.49|7.37|7.42|7.2|7.16|7.26|7.25|7.47|7.81|8.03|8.16||8.12|8.36|8.47|8.36|8.18|8.72|9.28|9.35|9.09|10.2|10.96
08040|101156|/equities/hebang-corp|SHANGHAICOMP||2.05|2.06|2.01|2.02|2.03|2.08|2.11|2.12|2.15|2.11|2.08|2.14|2.18|2.21|2.26|2.24|2.23|2.18|2.13|2.07|2.1|2.1|2.07|2.17|2.12|2.1|2.03|2.03|1.96|1.98|2|2.01|2|2.02|2.03|2.08|2.13|2.2|2.3||||||2.09|1.91|1.85|1.84|1.74|1.69|1.7|1.7|1.7|||1.7|1.71|1.7|1.7|1.73|1.73|1.77|1.76|1.77|1.71|1.71|1.7|1.69|1.67|1.68|1.67|1.67|1.67|1.67|1.68|1.7|1.7|1.7|1.7|1.73|1.74|1.74|1.74|1.74|1.75|1.74|1.74|1.73|1.67|1.68|1.67|1.65|1.67|1.69|1.68|1.69|1.69|1.7|1.69|1.72|1.73|1.72|1.69|1.68|1.67|1.67|1.69|1.72|1.72|1.71|1.69|1.71|1.72|1.7|1.71|1.76|1.78|1.77|1.72|1.77|1.73|1.78|1.83|1.88||1.89|1.92|1.95|1.95|1.98|1.99|2.02|2.01|2.02|2.02|2.04|2.06|2.08|2.1|2.1|2.07|2.07|2.07|2.1|2.12|2.15|2.16|2.16|2.17|2.17||||2.16|2.15|2.05|2.05|2.09|2.15|2.31|2.43|2.42|2.37|2.38|2.39|2.38|2.38|2.38|2.37|2.38|||2.38|2.37|2.34|2.31|2.32|2.31|2.32|2.34|2.4|2.42|2.41|2.42|2.42|2.42|2.42|2.44|2.48|2.44|2.42|2.43|2.43|2.43|2.46|2.46|2.46|2.48|2.44|2.45|2.45|2.47|2.49|2.47|2.53|||||||2.62|2.58|2.42|2.37|2.31|2.32|2.32|2.34|2.38|2.38|2.36|2.33|2.32|2.37|2.4|2.33|2.33|2.33|2.35|2.36|2.35|2.35|2.36|2.35|2.37|2.42|2.4|2.38||2.38|2.38|2.36|2.36|2.35|2.34|2.34|2.36|2.33|2.35|2.36
08041|1024789|/equities/sichuan-huati-lighting|SHANGHAICOMP||15.4|15.52|15.41|15.98|16.28|17.1|17.74|16.73|16.8|17.03|17.08|18|17.33|18.04|17.95|19.6|21.1|19.27|17.52|15.93|15.41|15.74|16.21|16.2|15.09|14.87|14.69|15.02|15.27|15.8|14.8|15.55|14.3|13|11.83|11.91|12.42|13.17|13.82||||||12.58|11.5|11.06|11.15|10.96|10.78|10.39|10.31|10.4|||10.48|10.76|10.75|10.58|10.7|11.22|11.26|11.35|11.36|11.77|10.78|10.54|10.61|10.63|10.7|10.62|11.07|11.08|10.98|10.9|11.21|11.26|12.54|13.46|13.02|12.26|12.57|12.98|12.38|12.33|12.9|12.88|12.49|12.4|11.82|11.5|12.16|11.31|11.79|10.98|10.48|10.49|11.14|10.85|11.45|11.61|11.26|11.26|11.29|11.53|12.13|12.8|13.08|13.51|13.69|14.8|13.97|12.97|13.13|12.54|12.6|12.49|13.5|12.96|11.79|10.95|10.89|10.98|10.8||12.22|13.2|12.4|11.32|11.86|11.06|10.93|11.08|11.12|11.16|11.37|11.71|11.83|12.08|12.41|12.68|11.82|11.79|11.55|12.05|12.73|12.84|13.19|13|13.15||||13.15|13.27|13.48|12.9|12.33|12.28|12.71|12.08|12.1|11.11|11.2|12.68|13.01|12.88|13.45|14.63|15.08|||17.88|18.61|16.92|15.38|13.98|12.71|11.88|11.81|12.35|11.94|11.7|11.85|11.69|11.22|11.22|11.3|11.4|11.37|10.81|10.85|10.84|10.72|10.79|10.72|10.4|11.38|11.2|11.16|10.37|9.99|9.7|9.21|8.97|||||||8.16|8.39|8.78|9.85|10.74|10.82|11.75|12.12|13|13.57|13.09|12.95|13.4|14.13|17.5|15.91|14.82|14.59|14.66|15|14.98|14.55|14.85|14.7|15.01|15.08|15.1|15.15||14.97|14.63|14.34|14.29|14.33|14.74|14.68|14.84|14.78|14.98|14.97
08042|100383|/equities/sc-langsha|SHANGHAICOMP||15.5|15.44|15.3|15.5|15.32|15.3|15.6|14.88|14.5|14.84|15.04|15.15|15.35|15.58|15.45|15.4|14.99|14.73|14.61|14.53|14.86|14.89|14.74|15.2|14.94|14.51|14.2|14.19|13.95|14.03|13.98|14.38|13.73|13.53|13.39|13.78|13.7|14.49|15.18||||||13.85|12.7|12.2|12.05|11.85|11.61|11.63|11.64|11.47|||11.67|11.74|11.81|11.75|11.72|11.81|11.77|11.73|11.81|11.89|11.95|11.78|11.71|11.66|11.67|11.57|11.88|11.78|12.1|11.83|11.88|11.92|11.97|12.3|11.86|11.89|11.82|11.9|11.8|11.87|11.82|11.91|11.82|11.58|11.64|11.54|11.42|11.37|11.54|11.43|11.45|11.34|11.55|11.59|11.8|12.06|11.79|11.5|11.54|11.76|11.85|12.1|12.23|12.23|12.02|12|12.34|12.23|12.08|12.03|12.26|12.37|12.48|12.38|12.46|12.51|12.59|12.57|12.48||12.55|12.37|12.83|12.97|13.45|13.49|13.64|13.6|13.8|13.73|13.7|14.03|14.1|14.21|14.34|14.25|14.24|14.3|14.06|13.85|14.1|14.15|14.23|14.24|14.13||||13.93|13.81|13.41|13.75|13.2|13.24|12.21|12.55|12.69|12.6|12.69|13.93|14.13|14.11|14.25|14.26|14.56|||14.66|15.63|14.24|13.91|13.77|13.8|13.89|14.19|14.34|14.57|14.4|14.4|14.14|14.06|13.51|13.55|13.4|13.12|13.09|13.1|12.86|12.89|13.19|13.2|13.06|14.4|13.89|13.97|13.43|12.56|12.7|12.01|11.99|||||||10.92|10.76|11.31|12.7|14.21|14.18|15.22|15.94|16.9|16.99|16.59|16.5|16.05|17.39|17.6|17.58|18.23|17.99|17.99|18.16|17.97|18.23|18.42|18.34|18.8|18.67|18.75|18.83||18.24|17.9|17.93|18.11|18.29|18.86|18.72|18.99|18.88|19.05|18.99
08043|100642|/equities/dikang-pharm|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08044|100353|/equities/mingxing-elect|SHANGHAICOMP||9.28|9.25|9.23|9.31|9.33|9.56|9.55|9.3|9.21|9.28|9.61|10.02|10.25|10.43|10.12|10.33|10.2|9.94|9.9|9.82|10.17|10.66|10.26|9.76|9.55|9.17|9.24|9.88|9.78|9.29|9.63|9.82|8.93|8.32|8.56|8.56|8.35|8.67|9.48||||||8.72|8|7.67|7.72|7.55|7.24|7.44|7.49|7.45|||7.1|7.14|7.09|7.38|7.06|7.16|7.12|7.07|7.17|7.41|7.46|7.23|7.27|7.38|7.45|7.5|7.63|7.68|8.04|8.13|8.44|8.67|9|9.02|9.34|8.92|9.35|8.99|8.21|8.24|8.4|8.58|8.53|8.28|8.21|8.2|8.14|8.35|8.78|8.79|8.7|8.77|8.83|9.25|9.57|10|9.69|9.86|9.67|9.79|9.97|10.2154|10.5|10.6|10.4077|9.7308|9.3154|9.6462|10.0692|10.3846|9.8846|10.3538|10.6769|10.6538|11.4231|11.9077|11.7923|12.0462|11.6923||12.0385|12.2308|11.8462|11.0154|10.5692|11.4846|12.3615|12.9846|12.1077|11.4615|10.4615|9.6923|10.4615|10.5077|10.2462|9.7538|9.1|9.7923|9.4154|8.5615|7.7846|7.2|7.2|6.5692|6.5769||||6.4385|6.2|6.1231|6.2308|6.3154|6.3|6.3692|6.1923|6.1692|6.1769|6.1692|6.4077|6.3923|6.4308|6.5692|6.5308|6.7|||6.1538|6.1846|5.8462|5.8077|5.6231|5.6077|5.6154|5.7231|5.7692|5.8308|5.7308|5.8231|5.7077|5.6846|5.6769|5.6846|5.8231|5.8769|5.8|5.9538|5.4692|5.3538|5.3769|5.3538|5.3231|5.5769|5.4923|5.5462|5.4385|5.3308|5.3077|5.1538|5.2154|||||||5.1|4.7538|4.8231|5.0077|5.3769|5.4769|5.8154|5.8769|5.9769|6.0308|5.9385|5.5462|5.4769|5.8846|5.9462|6.1385|6.3462|6.4769|6.5692|6.6231|6.5385|6.5385|6.5692|6.6154|6.7615|6.7385|6.7231|6.7154||6.5|6.4308|6.3769|6.3231|6.4308|6.5385|6.5308|6.6154|6.6385|6.7615|6.8
08045|100306|/equities/sichuan-road|SHANGHAICOMP||7.46|7.44|7.35|7.36|7.45|7.46|7.54|7.53|7.53|7.68|7.7|7.8|7.93|7.88|7.88|8.15|8.1|7.93|7.65|7.45|7.69|7.69|7.47|7.75|7.73|7.51|7.64|7.98|8.35|8.4|8.84|9.12|8.29|7.75|7.38|7.14|7.3|7.2|7.73||||||7.05|6.48|6.31|6.15|5.94|5.85|5.76|5.78|5.62|||5.53|5.53|5.43|5.36|5.48|5.62|5.54|5.51|5.45|5.69|5.74|5.72|5.78|5.93|5.86|5.84|5.9|5.92|6.01|6.08|6.19|6.17|6.26|6.24|6.27|6.29|6.29|6.3|6.23|6.35|6.31|6.36|6.32|6.37|6.43|6.42|6.51|6.64|6.89|7.07|7.1|7.12|7.11|7.11|7.64|7.61|7.61|7.74|7.76|7.8|7.83|7.96|8.04|8.11|8.15|7.98|7.99|7.92|8.07|8.19|8.19|8.18|8.22|8.26|8.26|8.5|8.48|8.41|8.25||8.2|8.2|8.24|8.2|8.26|7.9|7.82|7.76|7.72|7.66|7.66|7.67|7.68|7.7|7.75|7.71|7.7|7.69|7.68|7.69|7.62|7.54|7.41|7.37|7.38||||7.25|7.32|7.32|7.35|7.39|7.48|7.92|7.92|7.92|7.84|7.87|7.78|7.75|7.75|7.73|7.88|7.99|||7.89|7.85|7.77|7.6|7.47|7.49|7.47|7.54|7.59|7.63|7.64|7.73|7.79|7.7|7.75|7.77|7.92|8.14|8.12|8.06|8.06|8.06|8.06|8.15|8.18|8.18|8.16|8.31|8.42|8.41|8.63|8.55|8.39|||||||8.13|8.19|8.15|8.1|8.17|8.07|8.14|8.2|8.3|8.22|7.99|7.45|7.15|7.32|7.44|7.37|7.54|7.57|7.61|7.6|7.53|7.57|7.59|7.68|7.68|7.66|7.59|7.55||7.56|7.56|7.5|7.41|7.34|7.34|7.3|7.31|7.31|7.38|7.45
08046|101159|/equities/star-cable|SHANGHAICOMP||4.6|4.66|4.65|5|5.55|5.08|4.62|4.2|4.08|4.11|4.18|4.3|4.24|4.3|4.31|4.28|4.2|4.14|4.12|4.07|4.29|4.25|4.23|4.38|4.28|4.12|4.07|4.13|3.95|3.85|3.87|4.05|3.94|3.65|3.62|3.65|3.77|3.87|4.14||||||3.78|3.46|3.34|3.31|3.23|3.16|3.18|3.16|3.06|||3.15|3.15|3.14|3.12|3.09|3.13|3.13|3.15|3.17|3.18|3.18|3.11|3.07|3.1|3.11|3.04|3.15|3.09|3.4|3.2|3.29|3.27|3.28|3.25|3.33|3.37|3.68|3.43|3.12|3.12|3.16|3.19|3.15|3.05|3.02|3|2.97|2.94|3.02|2.98|2.96|2.93|2.95|3|3.08|3.12|3.06|2.98|2.99|3.05|3.06|3.15|3.21|3.24|3.2|3.17|3.18|3.16|3.2|3.22|3.22|3.28|3.34|3.4|3.33|3.33|3.3|3.26|3.2||3.19|3.25|3.37|3.45|3.64|3.63|3.69|3.83|3.85|3.72|3.7|3.72|3.78|3.81|3.93|3.92|3.95|4.05|4.07|4.09|4.09|4.06|4.06|4.09|4.1||||4.15|4.18|4.14|4.12|4.04|3.98|4.01|4.13|4.14|4.01|4.05|4.7|4.79|4.81|4.89|4.88|4.95|||5.08|5.1|5.05|4.9|4.87|4.9|4.95|5.09|5.23|5.51|5.11|5.07|4.98|4.85|4.85|4.87|4.94|4.9|4.91|4.82|4.72|4.6|4.77|4.62|4.49|4.86|4.7|4.67|4.48|4.33|4.35|4.1|4.09|||||||3.86|3.8|3.91|4.27|4.61|4.68|4.91|5.11|5.54|5.71|5.59|5.64|5.66|5.76|6.11|6.43|6.7|6.55|6.25|7.67|7.34|6.67|6.06|5.77|5.72|6.44|6.91|6.28||5.71|5.19|4.74|4.82|4.85|4.9|4.89|4.86|4.86|4.91|4.96
08047|100887|/equities/swellfun|SHANGHAICOMP/EMCONSGROWTH||61.98|61.14|61.91|57.99|57.7|55.7|56.1|56.1|53.65|55.06|57.19|59.9|63.33|63.33|61.23|61.14|55.58|52|48.99|50.3|45.78|42.38|41.08|42.99|42.98|42.25|42.13|42.7|42.35|41.75|42.34|41.69|42.11|42.74|42.75|42.96|45.64|48.43|50.52||||||45.93|41.75|37.95|35.95|35.36|34.49|33.99|33.73|31.18|||31.77|32.56|32.67|32.55|32.3|32.72|32.77|32.68|32.53|33|34|32.86|32.48|32.81|33.1|33.08|33.47|34.07|34.45|35.01|35.45|35.59|35.7|36.16|36.47|37.33|37.42|36.81|36.74|37.13|36.22|36.66|37.58|36.58|38.16|36.39|36.44|36.12|37.01|37.67|37.56|37.64|37.49|37.18|37.48|37.49|37.44|36.4|35.66|36.25|36.88|38.45|38.8|38.68|37.86|38.75|38.95|39|39.42|39.74|41.39|42.48|42.71|42.72|42.54|42.85|43.46|43.65|43.45||44.32|44.48|45.18|44.8|45.2|45.68|45.74|46.1|46.63|46.68|47.41|48.74|49.2|49.09|49.38|47.14|47.19|46.2|46.48|45.9|47.03|46.87|47.88|48.28|49.1||||45.45|45.63|46.4|45.34|45.43|45.36|44.69|43.76|44.44|44|44.06|45.2|45.2|45.32|46.65|46.78|48|||48.98|49.3|49.98|48.32|48.57|49.2|49.53|49.62|49.9|50.8|50.77|51.28|50.46|50.98|51.59|51.55|51.5|49.15|49.09|49.72|50.11|50.3|50.49|50.75|50.24|51.43|50.45|50.9|51.27|50.21|50.73|47.28|47.93|||||||47.18|47.18|45.38|45.34|47.8|48.18|49.59|51.25|52.84|51.61|51.2|50.75|50.41|51.76|51.71|51.36|52.08|55|55.31|56.04|56.21|56.56|55.47|55.6|56.83|57.25|57.77|58.77||59.01|59.49|56.9|57.43|57.65|58.04|57.99|56.76|56.78|57.8|58.64
08048|1162050|/equities/sichuan-teway-food-group|SHANGHAICOMP||14.16|13.83|13.87|13.68|13.73|14.17|14.38|14.39|14.27|14.62|14.87|15.17|15.33|15.78|15.56|15.78|15.74|14.8|14.9|14.58|14.4|14.27|14.1|14.39|14.25|14.5|14.06|13.99|13.26|12.95|12.99|13.11|13.05|13.3|13.35|13|12.9|12.95|13.43||||||12.21|11.1|10.09|9.48|9.24|9|8.98|9.13|8.66|||8.81|9.02|8.98|8.99|9.11|9.3|9.35|9.3|9.35|10|10.36|9.96|9.82|9.7|9.76|9.76|9.77|9.91|10.07|10.21|10.3|10.46|10.52|10.65|10.82|10.85|10.88|10.59|10.63|10.66|10.55|10.82|10.74|10.17|10.46|10.48|10.4|10.43|10.8|10.97|10.97|10.94|10.77|10.82|10.94|11.02|11.2|10.95|10.88|11.22|11.12|11.35|11.41|11.6|11.64|11.78|11.98|11.99|11.94|12.1|12.15|12.3|12.43|12.57|12.58|12.59|12.92|13.13|13.09||13.11|13.29|13.56|13.44|13.48|13.48|13.46|13.55|13.73|13.71|13.82|14.03|14.34|14.5|14.65|14.48|14.18|14.35|14.36|14.45|14.58|14.58|14.44|14.48|14.23||||14.01|13.94|13.96|13.59|13.75|13.85|13.84|13.46|13.6|13.21|13.32|13.38|13.38|13.48|13.5|13.53|13.61|||13.73|13.75|13.45|13.02|13.33|12.74|12.65|12.68|12.9|12.95|12.83|12.93|12.77|12.77|12.72|12.7|12.48|12.19|11.8|12.03|12.12|12.18|12.29|12.44|12.32|12.56|12.28|12.41|12.37|12.48|12.88|12.15|12.68|||||||13.49|12.56|11.43|10.9|11.24|11.39|11.72|11.85|12.39|12.34|12.37|12.18|11.92|12.35|12.54|12.59|12.94|12.97|13.09|13.14|12.99|12.92|12.83|13.1|13.22|13.41|13.5|13.47||13.41|13.37|12.93|12.84|12.77|12.91|13.23|13.6|13.58|13.79|13.89
08049|100819|/equities/tuopaishede-wi|SHANGHAICOMP||79.99|78.89|78|75.6|75.6|77.47|77.5|77.03|75.31|77.69|79.5|80.43|83.01|86.25|83|83.5|78.52|74.05|71.5|69.1|68|64.6|64.88|68.81|69.53|66.2|66.59|69.95|68.97|64.98|67|64.72|66.78|67.97|66.02|71|76|72.43|65.86||||||59.87|54.43|49.48|47|44.86|43.5|42.6|44.17|40.65|||41.68|42.82|42.9|42.72|41.99|43.04|43.4|43.34|43.2|44.3|45.92|43.95|43.3|43.96|44.38|45.88|48.28|50.55|51.98|53.25|53.28|53.84|54.3|54.75|55.56|57.06|56.94|55.8|56.18|56.55|55.24|54.86|55.17|52.73|53.26|54.3|53.49|53.88|55.94|56.68|56.24|56.45|56.11|54.7|55.4|55.48|55.46|53.71|52.8|54.06|55.12|56.79|57.57|58.7|57.31|59.17|60.82|61.22|63.55|64.62|66.99|69.16|69.94|69.79|69.48|69.22|70.27|70.5|70.35||71.37|72.19|72.7|72.68|72.25|72.48|72.51|73.32|74.01|74.2|74.82|77.24|78|80.49|82.8|78.8|77.44|75.94|76.79|75.1|78.09|77.45|78.8|79.48|80.35||||74.96|75.58|72.86|72.94|74.02|73.66|71.64|70.8|71.82|71.53|72.94|74.55|73.49|72.99|75.5|75.74|77.7|||80.86|80.68|81.4|77.92|78.3|80.39|80.83|82.15|85.59|88.38|86.5|86.11|84.27|86.39|86.86|85.87|87.2|81.54|79.74|81.69|80.72|82.48|82.67|82.52|81.73|85.1|82.6|83.63|83.5|80.99|82.57|75.25|77.8|||||||76.2|76.65|74.3|73.69|81.35|83|86.89|89|92.5|92.97|92.26|89.49|88.2|90.23|92.44|92.5|90.54|93.48|91.21|92.45|91.86|92.5|87.6|87.34|89.84|92.56|94.4|96.19||97.4|95.28|87.4|88.42|88.74|89.2|88.88|88.09|88.24|89.42|91.32
08050|100385|/equities/western-resour|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08051|100667|/equities/xichang-power|SHANGHAICOMP||10.89|10.82|10.45|10.66|10.88|11.07|10.89|10.79|10.5|10.85|11.33|11.74|12.18|12.5|11.93|12.18|11.78|11.81|11.84|12.2|13.49|12.67|11.52|10.74|10.3|10.1|10.07|10.34|10.42|10.3|10.64|11.5|10.67|9.92|9.92|9.69|9.38|9.9|10.6||||||9.77|8.98|8.66|8.92|8.69|8.58|8.58|8.5|8.43|||8.23|8.1|8.1|8.22|8.11|8.24|8.23|8.27|8.31|8.35|8.19|8.03|7.99|8.01|8.09|8.05|8.2|8.16|8.2|8.42|8.55|8.64|8.72|8.88|9.39|9.09|9.4|9.8|8.99|9.19|9.32|9.4|9.42|9.3|9.03|9.05|8.99|9.09|9.41|9.61|9.25|9.07|9.26|9.47|9.76|10.06|10.07|10.18|10.55|10.83|10.78|11.1|11.46|11.67|12.18|11.76|11.2|12.16|11.65|11.22|10.21|10.46|10.79|10.84|11.21|11.82|11.51|11.32|10.62||10.88|11.46|11.42|11.64|10.92|11.5|12.19|12.85|13.34|12.89|12.54|11.99|12.25|12.38|13|12.28|12.32|13.8|13.82|12.56|11.42|10.97|9.97|9.48|8.86||||8.18|7.97|7.69|7.75|7.59|7.45|7.45|7.6|7.77|7.62|7.85|8.59|8.99|9.07|10.19|10.27|9.34|||8.75|8.35|8.29|8.25|8.14|8.34|8.4|8.22|8.35|8.36|8.69|8.42|7.67|7.7|7.57|7.75|7.98|8.38|7.99|7.44|6.8|6.57|6.57|6.52|6.41|6.81|6.65|6.76|6.69|6.35|6.28|5.98|5.89|||||||5.56|5.73|6.01|6.54|7.09|7.29|7.73|7.77|7.96|8|7.86|7.36|7.24|7.81|7.99|8.11|8.38|8.4|8.6|8.63|8.51|8.46|8.56|8.64|8.86|9.1|9.8|9.34||8.67|8.07|7.93|7.98|7.98|8.24|8.24|8.32|8.27|8.54|9.05
08052|945936|/equities/silvery-dragon-prestressed-mat|SHANGHAICOMP||5.96|5.88|5.5|5.58|5.58|5.8|5.83|5.95|5.78|5.66|5.76|6.05|5.99|5.96|5.94|6.04|5.91|6.04|5.97|5.96|5.95|6.03|5.58|5.67|5.62|5.41|5.45|5.49|5.58|5.74|5.69|5.66|5.68|5.33|5.03|5.13|5.28|5.34|5.49||||||5.05|4.66|4.51|4.54|4.41|4.29|4.25|4.15|4.02|||4.05|4.09|4.08|4.09|4.14|4.2|4.2|4.18|4.26|4.3|4.34|4.3|4.2|4.14|4.14|4.11|4.17|4.15|4.25|4.32|4.28|4.28|4.35|4.32|4.38|4.34|4.29|4.32|4.37|4.43|4.45|4.51|4.48|4.33|4.36|4.4|4.35|4.18|4.3|4.24|4.28|4.31|4.35|4.48|4.51|4.57|4.52|4.56|4.59|4.62|4.63|4.85|5.01|5.11|5.03|5.05|5.15|5.11|5.03|5.21|5.23|5.25|5.29|5.38|5.45|5.07|5.24|5.27|5.07||5.12|5.44|5.67|5.73|5.78|5.81|5.71|5.78|5.84|5.77|5.8|5.85|5.79|5.83|5.86|5.91|6.03|6.09|6.09|6.12|6.23|6.13|6.07|6.23|6.04||||5.89|6|6.08|6.05|5.93|5.72|5.85|6.02|6.03|5.98|6.07|6.29|6.22|6.24|6.42|6.48|6.27|||5.95|6.03|5.7|5.36|5.37|5.56|5.77|5.87|5.82|5.62|5.62|5.7|5.74|5.72|5.65|5.72|5.64|5.57|5.53|5.63|5.71|5.86|5.74|5.5|5.32|5.55|5.18|5.19|5.16|4.97|5.03|4.99|5|||||||4.6|4.43|4.29|4.28|5.1|5.38|5.65|5.82|5.95|5.98|5.91|6.05|5.93|6.15|6.13|6.02|6.02|6.01|6.01|5.82|5.7|5.62|5.67|5.73|5.79|5.89|5.86|6.06||6.03|5.91|5.8|5.82|5.86|5.91|5.93|5.9|5.95|5.9|6
08053|1056015|/equities/sino-agri-leading-biosciences-a|SHANGHAICOMP||16.93|16.8|15.28|15.52|15.48|16.07|16.49|15.63|15.37|17|16.5|16.03|15.69|15.85|15.26|16.36|15.43|15.38|14.45|14.25|14.05|14.04|13.88|14.52|14.62|14.48|14.45|14.12|13.86|13.73|13.65|13.78|13.84|14.1|14.11|14.28|14.76|15|16.3||||||14.95|13.72|13.12|12.82|12.35|11.8|11.99|12.05|11.82|||12.1|12.38|12.37|12.45|12.55|12.84|12.89|12.92|12.86|12.97|12.95|12.58|12.64|12.71|12.03|12|12.11|12.22|12.48|12.75|12.59|12.67|12.65|12.75|12.77|13.04|12.92|12.86|12.88|12.97|13.31|13.2|13.03|12.88|13.22|13.13|13.21|13.52|13.86|13.94|14.2|14.22|14.25|13.79|13.98|14.26|14.27|14.55|15.02|15.8|17.08|17.58|17.75|17.87|18.13|17.59|17.67|17.75|17.73|18.07|18.15|18.16|18.14|18.16|18.3|18.3|18.43|18.58|19.11||19.27|19.63|20.27|20.19|19.69|19.52|19.68|19.96|20.07|19.65|19.87|20.1|20.85|20.62|20.45|20.2|20.5|20.46|20.47|20.32|20.81|20.53|21.2|19.38|19.35||||19.45|19.73|19.7|19.2|18.61|19.31|18.46|18.49|18.35|18.29|17.87|17.8|17.88|17.75|18.09|18|18.46|||18.38|18.17|18.27|17.96|17.99|18.03|18.09|18.39|18.82|18.6|19|19.27|17.72|17.88|17.95|17.91|17.88|17.16|16.35|16.52|16.5|16.82|16.97|16.83|16.87|17.3|17.2|17.26|16.27|16.3|16.28|16.02|16.29|||||||16.07|15.72|16.03|15.97|17.28|18|18.49|18.5|18.71|18.76|20.28|18.44|16.97|16.97|16.9|16.9|16.35|16|16.14|16.21|16.42|16.35|15.89|15.89|16.06|16.62|16.32|15.77||15.48|15.46|15.37|15.2|15.27|15.54|15.77|15.53|15.44|15.81|16.28
08054|100624|/equities/sino-platinum|SHANGHAICOMP||14.16|14.13|14.15|14.2|14.58|14.49|14.5|14.47|14.41|14.39|14.64|15|15.21|15.34|15.23|15.15|14.95|15.11|15.02|14.85|14.91|14.29|14.27|14.46|14.44|14.39|14.24|14.4|14.18|14.24|14.12|13.88|13.92|14.01|14.07|14.46|14.69|14.9|16.11||||||14.76|13.55|13.04|12.87|12.52|12.36|12.31|12.32|11.95|||12.06|12.05|11.98|11.97|12.02|12.17|12.18|12.17|12.27|12.44|12.64|12.39|12.46|12.62|12.75|12.59|12.77|12.85|13.03|13.07|12.99|13.02|13.02|13.06|13.03|13.2|13.05|13.11|13.08|13.22|13.28|13.52|13.43|12.88|12.93|12.91|12.71|12.82|13.18|13.38|13.49|13.49|13.87|13.76|13.85|13.99|13.95|13.72|13.71|13.43|13.38|13.56|13.59|13.71|13.71|13.66|13.72|13.75|13.74|13.7|14|14.16|14.3|14.25|14.23|14.2|14.4|14.52|14.45||14.92|15.08|15.02|15.02|15.11|15.39|15.81|15.73|15.47|14.93|14.84|15.1|15.7|16.16|16.09|15.33|15.75|15.8|15.51|15.38|15.82|15.48|15.33|15.61|15.3||||15.59|15.57|14.77|14.45|14.35|14.59|15.2|15.32|15.17|15.28|15.59|15.83|16.22|16.09|16.12|16.29|16.36|||15.99|15.62|15.25|14.91|14.66|14.64|14.77|15.08|15.21|15.38|15.07|15.4|15.35|15.18|14.57|14.38|14.46|14.58|14.54|14.63|14.18|14.07|14.35|14.84|14.07|14.24|13.69|13.75|13.59|13.61|13.86|13.56|13.86|||||||14.1|13.66|12.93|12.44|13.17|13.08|13.26|13.5|13.71|13.75|13.77|13.46|13.21|13.33|13.46|13.37|13.77|14.06|14.13|14.26|14.19|14.21|14.26|14.3|14.42|14.42|14.44|14.48||14.38|14.33|14.1|14.14|14.16|14.28|14.11|14.14|14.11|14.22|14.41
08055|100658|/equities/sinochem|SHANGHAICOMP||4.29|4.27|4.25|4.29|4.31|4.43|4.5|4.47|4.41|4.46|4.45|4.62|4.58|4.54|4.51|4.58|4.53|4.45|4.37|4.26|4.31|4.35|4.46|4.58|4.58|4.47|4.35|4.36|4.26|4.27|4.3|4.3|4.32|4.4|4.44|4.55|4.7|4.81|5.05||||||4.6|4.28|4.1|4.08|3.9|3.73|3.78|3.78|3.68|||3.7|3.71|3.67|3.74|3.77|3.81|3.86|3.88|3.92|3.88|3.8|3.72|3.67|3.66|3.69|3.63|3.67|3.68|3.75|3.8|3.82|3.85|3.85|3.84|3.85|3.89|3.86|3.84|3.85|3.89|3.87|3.88|3.83|3.67|3.67|3.68|3.61|3.66|3.75|3.76|3.78|3.78|3.78|3.75|3.8|3.8|3.73|3.59|3.46|3.47|3.48|3.54|3.56|3.56|3.54|3.56|3.62|3.63|3.58|3.62|3.7|3.73|3.76|3.74|3.72|3.73|3.79|3.81|3.85||3.87|3.85|3.87|3.88|3.96|4.01|4.05|4.03|4.06|4.09|4.11|4.2|4.28|4.31|4.35|4.28|4.27|4.29|4.32|4.31|4.36|4.38|4.38|4.36|4.3||||4.23|4.27|4.13|4.05|3.96|4.14|4.27|4.28|4.2|4.16|4.18|4.25|4.23|4.28|4.26|4.27|4.34|||4.33|4.28|4.23|4.05|4.06|4.12|4.13|4.22|4.32|4.36|4.33|4.47|4.57|4.43|4.53|4.53|4.15|4.14|4.12|4.2|4.15|4.15|4.23|4.23|4.19|4.24|4.13|4.15|4.15|4.19|4.26|4.09|4.28|||||||4.49|4.14|3.77|3.65|3.91|3.98|4.1|4.2|4.38|4.34|4.25|4|3.88|3.99|4.05|4.07|4.18|4.22|4.23|4.38|4.32|4.29|4.29|4.39|4.47|4.48|4.52|4.46||4.47|4.44|4.32|4.38|4.35|4.39|4.33|4.34|4.34|4.41|4.49
08056|100360|/equities/sinolink-sec|SHANGHAICOMP||9.27|9|8.97|8.96|8.82|9.18|9.24|9.23|9.2|9.26|9.49|9.64|9.66|9.94|9.85|10.3|10.13|9.87|9.68|9.3|9.25|9.31|9.04|9.26|9.15|9.2|9.02|9.16|9.09|9.15|9.57|9.1|9.23|9.08|9.1|9.3|9.87|10.79|10.79||||||9.81|8.93|8.28|8.09|7.61|7.19|7.16|7.27|7.09|||7.17|7.15|7.12|7.19|7.23|7.34|7.14|7.15|7.1|7.32|7.45|7.37|7.37|7.39|7.46|7.44|7.51|7.52|7.59|7.64|7.67|7.74|7.63|7.62|7.59|7.71|7.73|7.71|7.75|7.83|7.92|7.93|7.96|7.52|7.55|7.54|7.39|7.33|7.48|7.57|7.5|7.44|7.45|7.41|7.39|7.39|7.41|7.34|7.24|7.41|7.46|7.56|7.58|7.62|7.6|7.85|7.83|7.87|7.9|7.96|8.04|8.07|8.17|8.19|8.13|8.14|7.96|7.94|7.99||8|8.13|8.18|8.16|8.2|8.28|8.25|8.27|8.27|8.28|8.33|8.46|8.51|8.51|8.67|8.57|8.54|8.86|8.77|8.81|8.77|8.76|8.8|8.84|8.98||||8.9|8.98|8.79|8.36|8.45|8.49|8.55|8.59|8.64|8.45|8.51|8.53|8.44|8.47|8.51|8.55|8.61|||8.66|8.71|8.68|8.51|8.55|8.59|8.62|8.77|9.03|9.22|9|9.08|9.18|8.96|8.99|9.06|9.11|9.01|8.93|9.04|9.11|9.33|9.18|9.21|9.1|9.29|9.02|8.95|8.96|8.94|9.04|8.87|8.93|||||||9.33|8.91|8.54|8.1|8.42|8.53|8.58|8.77|8.77|8.82|8.79|8.68|8.34|8.42|8.48|8.53|8.62|8.65|8.65|8.7|8.7|8.64|8.69|8.83|8.99|9.01|9.06|9.09||9.13|9.14|8.97|8.95|9.03|9.11|9.2|9.42|9.5|9.71|9.7
08057|942827|/equities/sinoma-jieneng|SHANGHAICOMP||6.29|6.24|6.08|6.2|6.22|6.48|6.33|6.39|6.11|6.21|6.23|6.36|6.37|6.45|6.33|6.34|6.3|6.12|6.04|5.98|6.3|6.3|6.21|6.35|6.32|6.12|6.23|6.08|5.96|5.96|5.96|5.89|5.9|5.97|5.97|6.2|6.27|6.2|6.58||||||5.99|5.57|5.34|5.33|5.23|5.06|5.04|5.04|5.04|||5.17|4.94|4.92|4.95|4.9|4.96|4.95|4.94|4.94|4.97|5|4.89|4.89|4.91|4.92|4.9|4.99|5.01|5.07|5.11|5.2|5.23|5.4|5.35|5.85|5.6|5.22|5.2|5.21|5.29|5.2|5.27|5.24|5.07|5.06|5.01|4.95|4.96|5.03|4.99|4.97|4.97|5.15|5.06|5.13|5.25|5.23|5.1|5.26|5.44|5.41|5.53|5.58|5.58|5.55|5.54|5.68|5.6|5.48|5.58|5.63|5.75|5.79|5.75|5.72|5.69|5.76|5.76|5.78||5.8|5.94|6.05|6.1|6.06|6.21|6.54|6.05|6.07|6.1|6.11|6.12|6.15|6.22|6.24|6.22|6.24|6.17|6.22|6.24|6.31|6.3|6.34|6.36|6.34||||6.22|6.21|6.11|6.08|6.15|6.41|6.55|6.71|6.85|6.93|6.74|6.44|6.37|6.2|6.13|6.13|6.2|||6.23|6.23|6.19|6.16|6.03|6.11|6.11|6.17|6.27|6.31|6.29|6.33|6.35|6.34|6.25|6.24|6.28|6.16|6.01|6.09|6.05|6.04|6.17|6.25|6.17|6.47|6.29|6.27|6.18|6.18|6.38|5.92|5.86|||||||5.78|6.02|6.5|6.74|8.03|8.32|7.56|7.34|6.92|6.77|6.74|6.44|5.87|6.29|6.38|6.44|6.64|6.78|6.78|6.96|6.75|6.75|6.77|6.81|6.98|7|6.91|6.91||6.75|6.74|6.64|6.63|6.68|6.81|6.77|6.8|6.82|6.96|7.05
08058|100998|/equities/sinoma-engine|SHANGHAICOMP||10.57|10.43|10.27|10.27|10.47|10.84|10.98|10.8|10.82|11.18|11.22|11.19|11.2|11.18|11.08|11.52|11.5|11.13|10.71|10.65|10.63|10.42|10.38|10.4|10.35|10.48|10.52|10.73|10.67|10.69|10.87|10.63|10.7|10.95|11.09|11.03|11.56|11.22|12.65||||||11.67|10.88|9.89|9.66|9.32|9|8.98|9.13|8.86|||8.99|9.21|9.13|9.2|9.35|9.46|9.48|9.33|9.28|9.4|9.61|9.35|9.67|9.74|9.96|9.66|9.76|9.66|9.95|10.05|10|10.09|10.13|10.2|10.26|10.33|10.1|10.12|10.23|10.25|10.32|10.47|10.22|10.24|9.93|9.66|9.64|9.78|10.09|10.19|10.32|10.28|10.28|10.57|10.54|10.27|10.61|10.53|11.5|11.8|11.8|11.81|11.93|12.16|12.28|12.24|12|12.01|12.13|12.16|12.24|12.25|12.2|12.35|12.47|12.65|12.45|12.43|12.55||12.59|12.69|12.77|13.09|12.9|12.88|12.86|12.79|12.92|12.88|12.93|12.8|13.05|13.05|13.18|13.24|13.19|13.44|13.51|13.54|13.05|12.89|12.72|12.9|12.87||||12.91|12.61|12.67|12.59|12.65|12.99|13.12|13.09|13.04|12.85|12.66|12.54|11.87|11.93|11.88|11.85|11.87|||11.7|11.8|11.73|11.39|11.5|11.4|10.91|10.98|11.06|11.12|11.16|11.4|11.4|11.15|11.29|11.3|11.42|11.82|11.7|11.8|11.92|11.97|11.4|11.4|11.23|11.32|11.11|11.26|11.37|11.38|11.73|11.56|11.31|||||||11.98|11.38|11.07|10.53|10.67|11|11.25|11.28|11.94|11.19|11.31|10.57|9.79|10.02|10.1|10.11|10.28|10.23|10.27|10.08|10.02|9.99|9.9|9.99|10.27|9.99|9.73|9.65||9.37|9.23|8.98|9.01|9.05|9.08|9.07|9.11|9.17|9.27|9.39
08059|100544|/equities/sinomach-auto|SHANGHAICOMP||6.64|6.64|6.55|6.63|6.71|6.86|6.86|6.83|6.65|7|6.63|6.87|6.91|7.04|7|6.97|6.79|6.64|6.49|6.37|6.46|6.45|6.49|6.65|6.64|6.42|6.3|6.35|6.25|6.15|6.21|6.29|6.17|6.37|6.41|6.55|6.74|7|7.37||||||6.72|6.14|5.98|5.85|5.62|5.44|5.41|5.38|5.25|||5.3|5.38|5.42|5.5|5.5|5.58|5.59|5.6|5.61|5.66|5.75|5.49|5.45|5.5|5.54|5.5|5.71|5.68|5.84|5.91|6.05|6.06|6.03|5.92|6.04|6.16|6.14|6.19|6.23|6.34|6.65|6.5|6.38|6.02|6.15|5.9|5.72|5.79|6.07|5.84|6.05|5.92|6.07|6.19|6.1|6.37|6.18|5.72|5.49|5.65|5.7|5.91|5.98|5.97|5.89|5.86|5.91|5.91|5.86|6|6.07|6.17|6.38|6.39|6.26|6.13|6.29|6.3|6.25||6.25|6.4|6.76|6.63|6.74|6.75|6.75|6.73|6.8|6.81|6.91|7.06|7.15|7.15|7.22|7.08|7.08|7.1|7.17|7.13|7.24|7.26|7.29|7.38|7.38||||7.26|7.16|7.08|6.69|6.69|6.77|6.88|7|7.11|6.94|7.04|7.2|7.38|7.42|7.43|7.5|7.78|||7.68|7.98|8.1|7.56|7.49|7.6|7.69|7.77|8.04|8.32|7.78|7.88|7.86|7.64|7.73|7.7|7.69|7.49|7.43|7.67|7.64|7.87|7.67|7.76|7.73|8.15|8.16|7.73|7.46|7.48|7.63|7.48|7.6|||||||7.65|7.36|6.74|6.8|7.44|7.48|7.7|7.95|8.35|8.6|8.28|7.66|7.35|7.68|7.75|7.79|8.28|8.31|8.46|8.65|8.5|8.53|8.38|8.83|8.85|8.94|9.05|9.25||8.96|8.82|8.69|8.82|9.09|8.67|8.73|8.77|8.8|9.11|8.99
08060|100629|/equities/guotong|SHANGHAICOMP||16.69|16.88|16.24|16.45|16.41|17.22|17.54|16.94|16.32|16.6|17.18|17.51|17.69|18.43|18.55|16.99|17.6|16.1|16.04|15.64|16.47|16.81|16.85|17.87|17.01|15.69|15.15|15.42|15.44|15.68|14.54|14.3|14.28|14.5|14.5|14.77|15.36|15|15.52||||||14.12|12.9|12.35|12.31|11.82|11.62|11.7|11.7|11.5|||11.69|11.6|11.61|11.87|11.74|11.7|11.34|11.24|11.29|11.38|11.48|11.32|11.23|11.26|11.33|11.34|11.73|11.5|11.67|11.79|12.07|12.39|12.61|12.46|12.54|13.07|13.18|16.16|14.69|13.55|13.44|13.91|12.73|13.41|13.07|11.88|10.89|10.81|11.11|11.12|11.15|10.93|11.26|11.28|11.58|11.87|11.64|11.51|11.52|11.78|11.8|12.06|12.25|12.28|12.29|12.25|12.31|12.23|12.33|12.45|12.54|12.9|12.99|13.07|12.9|12.84|12.42|12.35|12.16||12.19|12.16|12.34|12.48|12.95|13|13.09|13.12|13.15|13.03|13.29|13.38|13.74|13.97|14.12|13.77|13.78|13.93|14|13.95|14.3|14.55|15.09|14.12|14.22||||14.38|13.15|12.96|12.82|12.75|12.74|12.76|13.4|13.36|13.53|14.08|14.99|15.96|14.51|13.6|13.38|13.97|||13.51|13.31|13.22|13.14|12.63|12.81|12.88|13.14|13.4|13.47|13.2|13.16|12.96|12.79|12.73|12.73|12.57|12.48|12.55|12.69|12.2|12.3|12.78|13.06|13.22|13.33|12.77|12.93|12.93|11.94|11.75|10.97|10.38|||||||9.95|10.04|10.55|11.8|13.26|13.79|13.3|13.73|14.36|14.81|14.12|12.94|12.42|13.43|13.85|14.1|14.6|14.8|14.81|15.22|15.19|15.24|15.06|15.02|15.46|15.38|15.2|15.25||15.24|15.2|14.72|14.73|15.25|15.35|14.91|14.97|14.97|15.36|15.97
08061|100963|/equities/s-yizheng-chem|SHANGHAICOMP||2.09|2.09|2.08|2.07|2.09|2.14|2.17|2.16|2.15|2.17|2.16|2.22|2.19|2.21|2.25|2.35|2.34|2.27|2.22|2.17|2.12|2.08|2.06|2.11|2.1|2.03|2.03|2.04|2|2.01|2.01|2.01|2|2.03|2.05|2.1|2.14|2.18|2.27||||||2.08|1.92|1.87|1.86|1.8|1.74|1.75|1.75|1.74|||1.75|1.76|1.76|1.77|1.76|1.79|1.79|1.81|1.85|1.86|1.88|1.87|1.89|1.91|1.91|1.89|1.9|1.9|1.92|1.92|1.92|1.92|1.91|1.9|1.89|1.9|1.9|1.88|1.88|1.89|1.88|1.87|1.85|1.81|1.82|1.8|1.78|1.79|1.83|1.81|1.8|1.81|1.8|1.81|1.82|1.82|1.77|1.75|1.75|1.74|1.75|1.78|1.78|1.76|1.75|1.75|1.73|1.73|1.72|1.71|1.74|1.76|1.77|1.79|1.77|1.78|1.78|1.78|1.81||1.83|1.79|1.81|1.81|1.82|1.83|1.84|1.86|1.86|1.86|1.87|1.89|1.91|1.93|1.94|1.9|1.91|1.91|1.94|1.93|1.93|1.92|1.91|1.92|1.91||||1.91|1.9|1.89|1.88|1.88|1.89|1.96|2.01|1.95|1.95|1.97|1.98|1.98|1.98|1.94|1.95|1.97|||1.96|1.94|1.92|1.9|1.83|1.85|1.86|1.88|1.89|1.92|1.92|1.9|1.87|1.86|1.86|1.85|1.86|1.85|1.84|1.86|1.85|1.86|1.86|1.87|1.86|1.87|1.85|1.85|1.84|1.83|1.85|1.83|1.87|||||||1.9|1.84|1.78|1.7|1.75|1.75|1.79|1.83|1.86|1.84|1.83|1.75|1.72|1.74|1.76|1.79|1.82|1.83|1.83|1.84|1.82|1.81|1.81|1.84|1.87|1.86|1.86|1.85||1.83|1.83|1.81|1.81|1.82|1.83|1.83|1.86|1.85|1.85|1.88
08062|20144|/equities/sinopec-shanghai-petrochemical-co|SHANGHAICOMP||3.08|3.09|3.02|3.01|3|3.04|3.08|3.05|3.04|3.08|3.03|3.07|3.09|3.11|3.12|3.2|3.18|3.12|3.1|3.02|3.01|2.97|2.97|3.03|3.02|2.94|2.91|2.96|2.87|2.86|2.87|2.86|2.86|2.89|2.9|2.94|2.98|3.03|3.29||||||3.02|2.79|2.74|2.71|2.63|2.54|2.55|2.56|2.53|||2.53|2.51|2.49|2.54|2.53|2.57|2.57|2.58|2.63|2.66|2.69|2.69|2.72|2.71|2.69|2.68|2.72|2.73|2.76|2.78|2.8|2.8|2.78|2.78|2.77|2.78|2.75|2.73|2.73|2.76|2.76|2.78|2.75|2.69|2.7|2.68|2.66|2.67|2.71|2.7|2.71|2.72|2.7|2.71|2.74|2.75|2.69|2.64|2.64|2.63|2.65|2.69|2.7|2.66|2.66|2.64|2.65|2.64|2.61|2.57|2.62|2.64|2.66|2.66|2.65|2.65|2.69|2.69|2.71||2.72|2.7|2.73|2.73|2.76|2.8|2.82|2.8|2.82|2.81|2.8|2.83|2.87|2.9|2.9|2.84|2.82|2.82|2.84|2.85|2.89|2.87|2.88|2.91|2.91||||2.88|2.85|2.86|2.85|2.76|2.79|2.9|2.92|2.85|2.82|2.86|2.87|2.86|2.86|2.85|2.85|2.86|||2.82|2.77|2.71|2.73|2.64|2.64|2.68|2.71|2.73|2.77|2.77|2.78|2.77|2.75|2.74|2.73|2.76|2.74|2.73|2.76|2.72|2.75|2.8|2.83|2.78|2.8|2.78|2.8|2.8|2.8|2.82|2.8|2.85|||||||2.84|2.7|2.6|2.58|2.66|2.68|2.76|2.82|2.85|2.88|2.8|2.63|2.59|2.66|2.68|2.72|2.78|2.81|2.82|2.82|2.82|2.84|2.83|2.88|2.92|2.93|2.92|2.9||2.87|2.87|2.86|2.85|2.81|2.82|2.84|2.9|2.85|2.89|2.91
08063|1162082|/equities/sinosoft|SHANGHAICOMP||23.89|23.55|23.08|22.72|22.72|24.04|24.1|23.98|23.66|24.05|25.19|25.77|25.89|27.25|27.62|26.6|24.48|23.74|23|21.73|22.45|22.56|22.15|22.27|22.09|22.34|22.19|22.75|23.08|23.61|23.05|22.38|21.88|22.47|21.65|21.93|23.5|24.58|22.51||||||20.46|18.6|17.5|17.34|17|16.73|16.71|16.38|16.03|||16.15|16.24|15.92|15.9|15.62|15.97|16.05|15.91|15.8|16.12|16.25|15.65|15.2|15.44|15.68|15.65|15.86|15.95|16.21|16.45|16.23|16.4|16.15|16.16|16.14|16.72|16.64|16.74|16.73|17.1|17.35|17.42|17.25|16.58|16.49|16.45|16.45|16.46|16.89|17.18|16.95|16.65|16.93|16.98|16.88|17.07|17.25|17.02|16.98|16.94|17.07|17.32|18.19|18.62|18.23|18.55|18.44|18.46|18.07|18.4|18.55|19.05|19.34|19.31|19.34|18.67|18.57|18.61|18.43||18.38|18.78|18.98|18.79|18.69|18.61|18.48|18.57|18.81|18.9|18.97|19.4|19.64|19.89|20.4214|20.0572|20.1286|20.2072|20.2357|20.1072|20.3572|20.3929|20.4857|20.7357|21.1143||||20.7786|20.9286|20.6429|20.2143|20.2572|20.1214|20|20.5|20.5714|20.6286|20.3214|20.0643|19.8429|18.9857|18.9857|19.0357|19.0571|||19.2857|19.7286|19.7143|19.2929|19.4929|19.6714|20.0714|20.8357|21.1643|21.5572|21.4072|21.25|21.3214|20.8643|20.95|21.4286|21.2143|20.9857|20.8429|21.3429|21.4143|21.6429|22.4143|22.4572|21.1857|20.8714|20.6429|19.55|19.5072|19.6357|19.2857|18.8214|19.2714|||||||19.4429|18.2143|17.2714|16.6572|17.3929|17.5214|17.5643|18.2071|18.8929|19.3357|19.1429|17.6429|17.6286|17.9643|18.15|18.2857|18.75|19.2143|19.2643|19.5929|19.7072|19.6072|19.6857|20.1214|20.4857|20.7572|21.1572|21.5072||21.55|21.3929|21.4072|20.9286|21.2|21.3572|21.55|22.05|22.0357|22.35|22.4357
08064|1122728|/equities/sinotrans-a|SHANGHAICOMP||5.29|5.25|5.2|5.19|5.19|5.34|5.36|5.31|5.32|5.45|5.3|5.36|5.34|5.3|5.34|5.4|5.27|5.32|5.31|5.22|5.18|5.14|5.17|5.31|5.33|5.39|5.4|5.46|5.47|5.5|5.36|5.41|5.3|5.56|5.69|5.4|5.48|5.44|6.07||||||5.58|5.24|5.13|5.08|4.86|4.73|4.67|4.66|4.58|||4.54|4.52|4.46|4.54|4.55|4.64|4.66|4.68|4.75|4.74|4.74|4.41|4.48|4.46|4.52|4.54|4.54|4.59|4.68|4.71|4.67|4.64|4.62|4.63|4.64|4.69|4.72|4.77|4.79|4.92|5.01|5|4.91|4.81|4.81|4.8|4.81|4.86|4.93|4.95|5.12|5.15|5.14|5.2|5.22|5.29|5.25|5.39|5.35|5.44|5.53|5.62|5.65|5.67|5.71|5.67|5.59|5.58|5.55|5.65|5.73|5.69|5.73|5.72|5.71|5.72|5.8|5.81|6.09||6.06|6.1|6.04|6.03|6.05|6.06|6.05|6.05|6.06|6.05|6.08|6.05|6.18|6.09|5.92|5.96|6.14|6.21|6.19|6.23|6.18|6.14|5.98|5.88|5.85||||6.06|6.33|6.47|6.44|6.33|6.46|6.67|6.8|6.68|6.61|6.77|6.6|6.35|6.36|6.16|6.24|6.25|||6.32|6.34|6.29|6.04|5.99|6.17|6.17|6.23|5.87|5.8|5.8|5.9|5.85|5.83|5.89|5.78|5.98|6.16|6.23|6.34|6.33|6.3|6.24|6.07|6.02|6.01|6.05|6.09|6.05|6.06|6.08|6.1|5.98|||||||6.23|5.8|5.58|5.35|5.51|5.51|5.64|5.68|5.89|5.84|5.87|5.44|5.06|5.15|5.23|5.36|5.51|5.4|5.4|5.3|5.23|5.2|5.27|5.29|5.37|5.37|5.38|5.38||5.28|5.22|5.25|5.23|5.32|5.42|5.35|5.45|5.31|5.39|5.4
08065|994593|/equities/skshu-paint-co-ltd|SHANGHAICOMP||50.5|48.8|48.66|47.41|45.35|46|46.4|46.46|45.63|46.09|48.48|49.05|48.62|49.96|48.51|53|55.38|53.3|49.52|46.9|45.88|46.38|45.1|45.27|45.55|45|43.2|43.2|41.4|39.6|40.2|42.18|43.17|41.65|39.91|37.17|38.5|41|43.42||||||39.47|35.88|32.62|31.53|30.7|30.3|29.27|30.1|28.06|||27.9|28.29|27.58|27.65|27.94|28.78|29.19|29.04|28.63|29.49|29.65|27.51|27.03|27.79|28.08|27.83|28.35|28.05|28.6|29.22|29.42|29.98|30.1|30.43|31.85|32.65|31.8|30.78|30.77|31.42|30.85|32.89|32.85|32.17|33.94|36.53|37.01|35.94|36.5|36.9|37.35|36.89|36.52|33.45|34.22|35.7|34.15|34.77|36.62|37.6|38.48|40|40.91|41.06|39.88|37.63|38.94|39.85|40.26|39.24|40.61|40.79|41.75|42.58|43.1|43.18|42.2|42.36|42.43||43.5|43.85|45.15|45.77|43.8|44.68|45.5|47.39|48.4|48.21|49|49.8|52.1|50.18|54.11|49.49|44.99|40.9|37.77|37.6|37.67|36.6|36.66|37.07|36.6||||34.43|35.37|33.2|31.78|31.89|32.39|32.69|30.8|31.2|30.65|30.7|31.38|31.7|32|32.02|32.13|31.61|||32.2|33.12|33.23|32.69|33.17|34.69|34.98|35.32|36.84|38|38.43|39.19|39.3|39.38|40.5|40.33|39.61|37.46|36.73|37.67|37.84|37.68|38.7|38.72|38.75|39.8|38.58|39.06|37.72|38.14|39.29|36.93|38.25|||||||37.71|37.09|34.14|34.1|35.94|36.44|37.87|38.99|42.7|43.94|40.68|40.49|39.99|41.7|42.77|42.5|43.4|43.95|43.94|44.62|43.9|43.5|43.72|43.87|44.89|45.23|45.6|47.9||47.95|47.66|45.95|46.21|46.79|47.38|47.47|47.49|47.5|47.77|49.06
08066|1073385|/equities/hunan-salt-a|SHANGHAICOMP||5.87|5.8|5.74|5.76|5.79|5.9|5.91|5.88|5.79|5.84|5.87|5.97|5.99|6.05|5.89|6.01|5.94|5.81|5.77|5.71|5.69|5.7|5.82|5.99|5.98|5.85|5.78|5.76|5.7|5.66|5.7|5.75|5.73|5.79|5.82|5.9|6.02|6.23|6.76||||||6.23|5.79|5.64|5.52|5.37|5.11|5.1|5.16|5.09|||5.07|5.12|5.11|5.11|5.12|5.24|5.3|5.3|5.35|5.26|5.3|5.25|5.28|5.27|5.23|5.21|5.23|5.25|5.39|5.44|5.47|5.5|5.56|5.55|5.54|5.6|5.55|5.43|5.36|5.4|5.4|5.47|5.41|5.24|5.29|5.29|5.28|5.26|5.34|5.41|5.44|5.46|5.37|5.39|5.42|5.6|5.56|5.5|5.41|5.42|5.42|5.44|5.48|5.46|5.42|5.37|5.41|5.43|5.42|5.41|5.46|5.54|5.6|5.61|5.64|5.63|5.75|5.77|5.72||5.73|5.72|5.9|5.74|5.82|5.89|5.96|5.93|5.97|5.94|5.95|6.03|6.12|6.18|6.22|6.09|6.08|6.16|6.18|6.16|6.26|6.29|6.31|6.3|6.27||||6.16|6.02|6.04|6.04|5.93|6.02|6.08|6.1|6.06|5.95|6.01|6.11|6.09|6.14|6.14|6.1|6.08|||6.08|5.95|5.95|5.75|5.67|5.69|5.62|5.71|5.73|5.77|5.75|5.73|5.71|5.64|5.66|5.69|5.67|5.62|5.58|5.72|5.64|5.64|5.71|5.75|5.71|5.87|5.72|5.73|5.72|5.8|5.96|5.72|5.71|||||||5.51|5.4|5.12|5.15|5.34|5.41|5.6|5.74|5.91|6|5.75|5.58|5.49|5.76|5.88|5.91|6.06|6.18|6.15|6.21|6.38|6.33|6.32|6.44|6.54|6.58|6.58|6.57||6.52|6.42|6.2|6.28|6.22|6.24|6.23|6.28|6.34|6.59|6.64
08067|1056014|/equities/sobute-new-materials-a|SHANGHAICOMP||8.44|8.43|8.26|8.19|8.23|8.43|8.43|8.47|8.11|8.15|8.16|8.4|8.44|8.56|8.45|8.72|8.86|8.46|8.31|8.26|8.4|8.15|8.24|8.52|8.14|8.1|7.91|7.94|7.9|7.8|7.81|7.96|7.96|7.92|7.99|8.08|8.19|8.39|9.04||||||8.29|7.6|7.3|7.17|6.86|6.63|6.61|6.65|6.48|||6.59|6.71|6.63|6.64|6.66|6.88|6.88|7.04|7.04|7.32|7.49|7.4|7.5|7.79|7.4|7.08|7.33|7.41|7.66|7.5|7.58|7.55|7.97|7.29|6.8|6.84|6.75|7.14|6.57|6.64|6.62|6.64|6.58|6.43|6.4|6.37|6.27|6.3|6.46|6.45|6.45|6.44|6.46|6.5|6.66|6.79|6.73|6.52|6.62|6.75|6.76|6.87|6.95|6.98|6.87|6.78|6.85|6.84|6.77|6.97|7.18|7.07|7.19|7.31|7.3|7.34|7.5|7.5|7.48||7.5|7.87|7.95|8.06|8.25|8.41|8.59|8.5|8.5|8.78|8.93|9.15|9.72|10.42|9.86|8.98|8.85|8.62|8.34|8.51|8.56|8.59|8.68|8.8|8.4||||8.3|8.32|8.02|8.24|7.96|7.95|8.07|8.05|8.04|8|7.92|8.52|8.68|8.76|8.81|8.79|8.8|||8.91|8.87|8.64|8.29|8.27|8.4|8.4|8.55|8.78|8.84|8.79|8.83|8.78|8.7|8.76|8.78|8.75|8.59|8.46|8.6|8.51|8.54|8.69|8.64|8.61|9.1|8.86|8.82|8.65|8.52|8.69|8.3|8.22|||||||7.7|7.27|7.49|7.92|8.6|8.6|9.11|9.44|10.35|9.71|9.44|9.14|8.94|9.52|9.75|9.78|10.03|10.13|10.21|10.36|10.21|10.08|10.14|10.07|10.36|10.35|10.29|10.32||10.4|10.51|10.36|10.48|10.5|10.58|10.61|10.67|10.77|10.87|11.04
08068|101164|/equities/sunrain-energy|SHANGHAICOMP||21.78|20.19|18.35|17.23|15.66|14.38|13.07|11.88|11.69|10.63|9.66|8.78|7.98|7.25|7.7|7.17|6.52|5.93|5.39|4.9|4.64|4.49|4.39|4.54|4.55|4.43|4.32|4.32|4.27|4.22|4.21|4.2|4.17|4.23|4.25|4.31|4.36|4.57|4.97||||||4.53|4.17|4.04|4.03|3.91|3.9|3.86|3.85|3.73|||3.78|3.82|3.79|3.78|3.79|3.81|3.84|3.84|3.82|3.84|3.8|3.75|3.73|3.77|3.74|3.67|3.73|3.74|3.97|3.83|3.92|3.87|3.8|3.76|3.79|3.74|3.69|3.68|3.66|3.72|3.71|3.66|3.65|3.53|3.57|3.7|3.43|3.43|3.51|3.49|3.48|3.51|3.54|3.5|3.57|3.63|3.55|3.46|3.45|3.53|3.55|3.64|3.67|3.66|3.63|3.65|3.67|3.66|3.55|3.6|3.68|3.74|3.79|3.79|3.84|3.83|3.91|3.91|3.9||3.91|3.9|4.01|4.06|4.19|4.2|4.21|4.3|4.34|4.34|4.38|4.46|4.46|4.48|4.55|4.56|4.61|4.63|4.61|4.61|4.66|4.7|4.68|4.8|4.84||||4.71|4.72|4.85|5.22|5.22|5.09|5.16|5.22|5.24|5.08|4.94|5.33|5.43|5.25|5.29|5.31|5.36|||5.37|5.4|5.36|5.29|5.23|5.29|5.38|5.85|5.43|5.55|5.29|5.34|5.58|5.19|5.18|5.18|5.15|5.09|5.08|5.14|5.09|5.06|5.09|5.02|4.95|5.26|5.14|5.17|4.94|4.8|4.85|4.86|4.73|||||||4.3|4.07|4.23|4.55|4.86|4.96|5.28|5.51|5.73|5.74|5.61|5.4|5.37|5.92|6.12|6.15|6.29|6.32|6.3|6.34|6.26|6.29|6.23|6.25|6.35|6.33|6.3|6.32||6.24|6.19|6.02|6.03|6.1|6.21|6.08|6.05|6.1|6.11|6.14
08069|101088|/equities/soochow-securi|SHANGHAICOMP||8.4|8.23|8.03|7.96|7.91|8.17|8.32|8.15|8.13|8.27|8.38|8.55|8.58|8.82|8.78|9.3|9.18|8.97|8.86|8.34|8.32|8.29|8.11|8.07|7.92|7.97|7.82|7.94|7.86|7.88|8.18|7.76|7.84|7.96|7.95|8.1|8.59|9.15|9.26||||||8.42|7.65|7.13|6.91|6.53|6.24|6.24|6.27|6.13|||6.19|6.13|6.1|6.14|6.2|6.26|6.13|6.14|6.14|6.23|6.31|6.12|6.06|6.08|6.15|5.99|6.03|6.05|6.15|6.19|6.19|6.23|6.2|6.18|6.14|6.27|6.28|6.23|6.27|6.32|6.35|6.4|6.44|6.07|6.07|6.04|5.95|5.9|6.02|6.06|6.01|5.98|5.96|5.93|5.96|5.95|5.93|5.87|5.82|5.76|5.84|5.98|6|6|5.95|6.08|6.12|6.14|6.21|6.27|6.3|6.36|6.4|6.4|6.35|6.32|6.24|6.39|6.42||6.4|6.44|6.48|6.48|6.48|6.5|6.47|6.52|6.52|6.52|6.56|6.66|6.7|6.69|6.75|6.7|6.67|6.83|6.79|6.83|6.8|6.78|6.77|6.81|6.98||||6.91|6.92|6.72|6.34|6.33|6.3|6.34|6.4|6.44|6.29|6.72|6.83|6.8|6.88|6.96|7.04|7|||7.07|7.14|7.07|6.89|6.8|6.82|6.87|6.96|7.15|7.22|7.18|7.26|7.32|7.16|7.2|7.29|7.34|7.28|7.33|7.26|7.32|7.24|7.35|7.4|7.33|7.49|7.14|7.1|7.1|7.09|7.19|6.95|7.08|||||||7.34|7.03|6.74|6.44|6.68|6.79|6.88|7|7.11|7.17|7.21|7.08|6.85|6.95|6.92|6.94|6.99|6.94|6.94|6.97|6.98|7|7.06|7.09|7.23|7.23|7.27|7.32||7.42|7.39|7.26|7.25|7.35|7.4|7.33|7.52|7.62|7.73|7.76
08070|994524|/equities/southern-publishing-and-media-co-lt|SHANGHAICOMP||15.18|14.8|14.57|15.24|15.14|16.2|16.04|15.92|14.88|15.68|16.08|15.54|15.94|15.09|14.93|14.69|14.13|14.28|14.3|14.02|14.08|14.09|14.7|15.21|14.98|14.65|14.48|14.87|15.1|14.8|14.32|14.12|14.2|14.32|13.74|14.12|14.64|14.8|16.15||||||14.85|13.88|13.25|13.75|12.93|12.74|12.84|12.81|12.7|||12.57|12.61|13.01|12.93|12.95|12.97|13.02|12.45|12.16|11.98|12.12|11.76|11.25|11.31|11.36|11.44|11.83|12.02|12.1|12.19|12.09|12.16|12|11.71|12.06|12.26|12.4|12.4|12.36|11.67|11.65|11.83|12|11.3|11.47|11.52|11.65|11.01|11.31|11.42|11.52|11.25|11.58|11.42|11.62|11.87|12.09|12.29|12.32|12.46|12.52|12.55|12.69|12.53|12.49|12.56|12.75|12.55|12.03|12.37|12.69|12.91|13.14|13.37|13.65|13.62|13.5|13.66|12.77||12.76|12.85|13.2|13.63|14.15|13.58|13.59|13.57|13.65|13.76|14.12|14.29|14.44|14.38|13.91|13.72|13.97|14.04|14.13|14.49|14.87|14.77|15.1|15.46|15.73||||15.15|15.28|14.24|13.81|14.41|14.15|14.02|14.63|15.37|15.95|15.38|15.08|15.19|15.23|14.34|14.69|14.99|||15.18|15.88|15.99|15.55|16.02|16.27|16.53|17.63|17.84|18.58|17.99|17.77|17.08|17.02|17.3|17.49|16.76|17.47|16.59|16.13|15.77|16.72|15.2|13.92|13.66|14.59|13.96|13.49|13.36|13.15|12.7|13.02|12.46|||||||11.75|11.26|10.85|10.96|11.84|11.44|11.98|12.09|12.65|12.8|12.7|11.65|11.52|11.94|12.15|11.82|12.04|12.23|12.31|12.48|12.43|12.55|12.8|12.86|13.17|13.25|13.33|13.38||13.18|12.66|12.88|13.07|13.23|15.27|15.85|16.74|17.32|17.18|18.09
08071|100569|/equities/sw-securities|SHANGHAICOMP||4.96|4.81|4.76|4.74|4.8|4.91|4.92|4.98|4.84|4.9|5.01|5.09|5.09|5.24|5.23|5.55|5.5|5.25|5.12|4.87|4.88|4.88|4.75|4.84|4.76|4.8|4.7|4.79|4.65|4.68|4.9|4.62|4.85|4.6|4.64|4.79|5.12|5.49|5.36||||||4.87|4.43|4.16|4.08|3.83|3.63|3.64|3.66|3.6|||3.62|3.6|3.57|3.6|3.64|3.65|3.54|3.55|3.58|3.75|3.79|3.73|3.71|3.69|3.73|3.72|3.76|3.77|3.8|3.83|3.86|3.89|3.85|3.83|3.81|3.87|3.89|3.85|3.88|3.92|3.97|3.97|4|3.77|3.78|3.74|3.67|3.64|3.71|3.72|3.7|3.67|3.67|3.66|3.65|3.67|3.69|3.63|3.58|3.59|3.64|3.67|3.67|3.66|3.64|3.7|3.68|3.69|3.71|3.73|3.77|3.78|3.81|3.8|3.77|3.77|3.71|3.71|3.74||3.75|3.81|3.84|3.84|3.85|3.86|3.85|3.87|3.87|3.86|3.88|3.96|3.98|3.99|4.04|4.08|3.96|4.07|4.03|4.04|4|3.99|3.97|4.01|4.05||||4.01|4.02|3.94|3.76|3.76|3.78|3.79|3.81|3.84|3.77|3.78|3.83|3.76|3.79|3.81|3.82|3.86|||3.91|3.94|3.96|3.89|3.87|3.89|3.9|3.94|4.06|4.11|4.09|4.14|4.17|4.09|4.09|4.1|4.16|4.13|4.08|4.12|4.16|4.16|4.23|4.33|4.32|4.37|3.97|3.96|3.95|3.93|3.99|3.91|3.99|||||||4.14|3.93|3.74|3.56|3.68|3.74|3.78|3.85|3.94|3.97|3.96|3.92|3.75|3.8|3.85|3.89|3.93|3.93|3.93|3.93|3.87|3.84|3.87|3.92|3.99|4.05|4.13|4.08||4.18|4|3.92|3.86|3.91|3.94|3.94|4.07|4.09|4.13|4.16
08072|100508|/equities/jiulong-elec|SHANGHAICOMP||15.5|14.8|14.08|13.85|14.16|14.62|15.62|16|14.64|14.68|16.08|16.32|16.1|16.37|15.33|13.94|12.67|12.99|13.47|12.6|14.06|12.78|11.62|10.56|9.6|8.73|7.94|7.22|6.56|5.96||||||||||||||||5.45|5.32|5.32|5.14|4.97|4.83|4.81|4.71|||4.71|4.69|4.64|4.68|4.66|4.67|4.69|4.67|4.74|4.81|4.83|4.8|4.76|4.78|4.77|4.74|4.84|4.87|4.97|4.98|5.01|5.04|5.09|5.05|5.15|4.99|4.94|4.94|4.92|4.99|4.99|5.02|4.99|4.9|4.85|4.8|4.75|4.72|4.78|4.71|4.69|4.66|4.74|5.13|4.83|4.93|4.81|4.69|4.67|4.7|4.72|4.83|4.87|4.87|4.81|4.8|4.83|4.83|4.78|4.88|4.95|5.02|5.07|5.06|5.11|5.07|5.06|5.07|5.02||5.03|5.09|5.18|5.15|5.26|5.4|5.7|5.43|5.42|5.45|5.69|5.4|5.45|5.45|5.51|5.5|5.49|5.51|5.52|5.63|5.91|5.49|5.43|5.43|5.42||||5.37|5.36|5.24|5.22|5.02|5.05|5.12|5.2|5.15|5.09|5.03|5.36|5.44|5.49|5.46|5.46|5.51|||5.53|5.48|5.41|5.45|5.3|5.34|5.32|5.36|5.38|5.4|5.37|5.36|5.38|5.32|5.21|5.16|5.16|5.12|5.04|5.05|5.03|5.02|5.12|5.16|5.06|5.35|5.22|5.2|5.1|4.98|5.05|4.84|4.98|||||||4.64|4.5|4.64|4.95|5.36|5.43|5.73|5.82|6.04|6.18|5.89|5.56|5.41|5.76|5.86|5.95|6.12|6.15|6.29|6.58|6.17|6.18|6.2|6.34|6.41|6.39|6.32|6.34||6.07|6.06|6.01|6.04|6.1|6.19|6.2|6.24|6.25|6.34|6.35
08073|945166|/equities/spring-airlines-co-ltd|SHANGHAICOMP/EMCONSGROWTH||57.59|58.88|58.4|59.59|59.39|60.26|59.38|59.93|58.33|58.99|56.64|55.98|56.94|57.59|57.34|59.19|59.17|57.23|57.1|57|55.56|56.87|56.78|57.35|56.32|55.25|55.95|55.4|54.48|54.34|53.66|53.45|53.23|54.1|56.8|57.9|59.18|60.05|67.62||||||62.67|58.88|54.58|52.4|51.2|50.05|49.67|49.97|48.8|||49.47|50.32|51.05|50.25|50.07|50.65|51.66|51.75|50.66|50.1|50.98|48.6|49.28|49.11|49.88|50.08|49.95|50.28|50.6|50.68|50.78|50.53|50.89|52.38|54.03|55.87|56.66|56.14|56.88|56.66|54.66|54.28|54.88|53.58|54.19|54.36|54|53.81|54.5|55.68|55.77|55.46|55.39|54.05|54.28|54.42|54.53|53.96|54.18|53.55|54.19|55.16|55.71|56.4|56.57|56.85|57.2|56.97|56.54|56.34|56.3|56.4|56.9|57.43|57.47|57.13|57.31|57.75|57.84||58.2|58.11|58.39|57.66|56.77|56.93|56.86|57.23|57.75|57.84|58.28|58.09|59.2|58.69|58.78|56.75|55.58|55.25|55.19|55.19|55.85|55.73|55.81|57.68|58.46||||58.1|58.18|58.78|59.15|58.75|57.69|57.82|58.58|59.22|58.12|58.79|58.95|59.09|58.75|58.64|56.95|57.05|||57.36|57.49|57.2|55.48|55.36|55.1|55.41|56.34|55.89|56.6|56.5|56.91|57.57|56.89|56.25|56.25|56.33|56.36|55.48|55.79|55.48|55.12|55.64|57.4|57.5|57.72|57.4|57.28|57.46|57.66|58.01|57.57|56.49|||||||55.98|54.45|53.68|53.43|53.49|53.8|53.3|54.99|56|54.68|53.73|53.85|53.2|54.39|54.7|54.31|54.55|55.5|54.94|53.31|51.97|52.55|52.48|51.54|51.27|51.17|51.23|50.8||50.9|51.03|50.39|50.6|50.75|49.88|49.67|50.27|50.29|50.49|51.08
08074|100959|/equities/star-lake|SHANGHAICOMP||6.75|6.5|6.48|6.62|6.68|7.16|6.85|6.72|6.51|6.73|6.82|6.85|6.97|7.29|6.73|6.79|6.67|6.59|6.52|6.41|6.73|6.55|6.57|6.75|7.13|6.68|6.47|6.35|6.31|6.21|6.13|6.1|5.97|6.14|6.16|6.18|6.45|6.81|6.91||||||6.28|5.77|5.48|5.56|5.34|4.88|4.92|4.98|4.89|||4.95|5.04|5|5|5.02|5.04|5.08|5.06|5.05|5.17|5.25|5.12|5.01|5.03|5.02|5.02|5.07|5.07|5.15|5.17|5.17|5.26|5.25|5.33|5.37|5.43|5.43|5.66|5.87|5.74|5.84|5.73|5.66|5.54|5.35|5.31|5.36|5.23|5.34|5.5|5.59|5.64|5.81|5.81|5.86|5.98|6.04|6.1|5.63|5.57|5.58|5.63|5.8|5.75|5.75|5.56|5.64|5.65|5.61|5.68|5.73|5.79|5.81|5.82|5.99|6.43|6.62|6.57|6.28||6.3|6.36|6.45|6.42|6.41|6.51|6.69|6.85|6.8|6.8|7.08|7.16|7.42|7.67|7.46|7.38|7.73|7.64|8.35|8.35|8.78|7.99|7.26|6.8|6.23||||5.82|5.45|5.11|5.34|5.27|4.79|4.36|4.24|4.21|4.16|4.09|4.31|4.38|4.4|4.43|4.42|4.47|||4.48|4.45|4.4|4.33|4.33|4.38|4.36|4.4|4.45|4.45|4.4|4.41|4.34|4.31|4.31|4.31|4.29|4.22|4.16|4.19|4.18|4.21|4.33|4.33|4.25|4.47|4.33|4.31|4.21|4.19|4.21|4.15|4.2|||||||4.07|3.89|3.81|3.84|4.06|4.12|4.22|4.35|4.5|4.52|4.42|4.26|4.18|4.4|4.46|4.48|4.62|4.65|4.69|4.74|4.68|4.64|4.65|4.64|4.69|4.71|4.72|4.74||4.67|4.66|4.61|4.67|4.69|4.74|4.72|4.8|4.84|4.87|4.96
08075|1162037|/equities/starpower-semiconductor-ltd|SHANGHAICOMP||101|99.6|98.85|98.47|99.5|104.7|105.2|103|103|103|107.76|111.7|111.98|118.66|113.8|111.77|106.55|99.7|97.6|94.65|96|97.63|97.17|100.37|99.99|102.14|100.85|101.44|103.86|103.05|99.34|93.39|93.3|98.48|96.5|99.77|107.6|110.42|100.38||||||91.25|83.18|76.05|73.98|70.93|68.15|69|70.5|69.5|||71.18|73.73|73.4|71.75|71.86|73.66|74.65|74|73.86|76.46|79.19|72.68|71.7|73.55|76.58|75.92|78.39|80|82.16|83.38|81.14|81.98|83|84.14|83.52|86.75|86.39|86.85|88.99|90.38|93.25|95|91.3|86.3|87.38|89.46|88.77|91.45|96.44|97.38|93.61|85.6|88.97|83.07|82.58|81.88|81.48|80.02|79.87|76.77|77.82|81.79|83.6|84.49|85.7|88.46|89.68|90.82|95.5|98.98|94.3|98.1|98.62|99.37|100.41|95.95|94.6|91.37|91.05||92.36|93|89.28|87.37|88.28|88.79|89.13|88.48|91.13|89.07|90.61|93.99|94.8572|95.4643|95.5929|94.9429|94.7143|94.5358|93.9929|93.5|95.2|95.0715|94.9786|98.5429|103.1286||||102.5643|109.3858|100.9858|99.2858|96.2143|98.3572|98.25|98.8572|101.9286|101.35|103.2143|106.4143|104.3|106.8572|110.3572|110.3072|109.2858|||101.4215|103.5715|103.9286|103.3429|104.6286|106.3072|107.9429|111.1929|114.85|116.7715|117.0643|118.2143|118.5715|116.4286|116.4286|116.6143|114.2858|110.4072|106.1858|109.0572|108.0572|108.9286|111.0715|111.7215|108.75|108.9429|107.1358|104.1286|101.6858|101.2858|102.1429|99.8143|101.7858|||||||100.5|97.1072|94.8286|91.2072|95.0643|96.5858|96.2715|98.3929|108.85|116|117.5|120|122.5643|120|124.2001|123|123.5|124.3786|127.1072|118.0786|119.85|118.3215|120|118.7143|121.6429|124.9786|126.3072|128.9215||131.0715|131.9858|125.2143|125.2501|126.2858|122.9715|121.4858|120.7|121.3|121.7858|124.2358
08076|100379|/equities/sc-minjiang|SHANGHAICOMP||22.58|21.17|20.83|21.19|21.09|21.58|21.85|22.44|22.13|22.83|23.63|24.5|24.45|25.06|25.46|24.13|23.76|24.91|22.85|21|20.25|20.78|20.15|20|19.42|18.83|19.27|19.17|19.25|19.3|18.58|18.28|18.15|18.38|18.5|19.12|19.5|19.5|21.48||||||19.7|18.5|17.8|18.17|17.03|16.95|16.95|17.09|17.08|||17.05|17.3|17.13|16.98|16.8|17.19|17.04|17.19|16.88|16.54|16.84|16.4|16.68|17.28|17.28|17.22|17.03|16.76|16.78|17|16.81|17.25|17.43|17.35|17.25|17.27|17.29|17.64|17.38|17.27|17.36|17.65|17.58|17.6|17.81|17.29|17.08|16.95|16.99|15.98|15.48|15.57|15.61|15.79|16.08|16.16|16.2|16.37|16.46|16.01|16.09|16.37|16.1|16.61|16.98|17.18|16.75|17.34|17.81|18.14|18.25|19.99|20.65|20.52|20.41|20.47|19.96|19.45|19.18||19.4|19.42|19.88|19.57|17.92|18.4|18.91|18.98|18.55|18.78|18.14|17.76|17.88|18.04|18.13|18.07|18.69|18.81|18.91|19.38|20|19.8|20.12|18.88|18.76||||17.53|17.5|17.01|17.25|17.29|17.59|17.96|18.04|18.2|18.45|18.89|18.82|18.55|18.07|17.38|17.68|18.01|||18.7|19.25|19.3|18.86|18.98|19.19|19.4|19.83|20.12|20.5|19.55|19.56|19.52|19.49|19.7|19.87|20.08|20.14|18.78|19.07|18.88|18.29|18.2|17.76|16.55|17.02|16.57|16.6|16.36|16.3|16.05|15.78|16.33|||||||17.07|16.47|15.3|14.34|14.64|15|15.38|15.6|15.66|15.78|15.83|14.95|14.51|14.38|14.92|15.29|15.18|14.81|14.9|14.67|14.59|14.55|14.81|14.81|15.25|15.43|15.49|15.29||15.42|15|14.73|14.81|14.85|14.74|14.61|15.24|15.3|15.63|15.76
08077|100675|/equities/zhixin-elect|SHANGHAICOMP||5.68|5.59|5.57|5.58|5.55|5.72|5.73|5.73|5.73|5.77|5.89|5.97|5.97|6.11|6.12|6.33|6.29|6.2|6.38|6.14|5.97|5.87|5.64|5.54|5.46|5.42|5.36|5.44|5.36|5.34|5.48|5.27|5.28|5.4|5.45|5.47|5.74|6.03|6.06||||||5.51|5.03|4.86|4.89|4.62|4.43|4.42|4.45|4.42|||4.4|4.35|4.27|4.26|4.29|4.29|4.27|4.33|4.36|4.36|4.34|4.29|4.22|4.04|4.07|4.06|4.1|4.1|4.19|4.22|4.24|4.26|4.21|4.2|4.19|4.25|4.24|4.22|4.24|4.28|4.29|4.33|4.31|4.14|4.15|4.11|4.06|4|4.08|4.11|4.08|4.07|4.06|4.14|4.18|4.25|4.22|4.18|4.17|4.21|4.21|4.29|4.33|4.33|4.4|4.42|4.35|4.36|4.39|4.42|4.48|4.54|4.59|4.59|4.6|4.57|4.55|4.61|4.65||4.7|4.73|4.79|4.76|4.78|4.87|4.89|4.92|4.91|4.88|4.84|4.85|4.89|4.93|5.02|4.96|4.99|5.08|5.15|5.15|5.03|4.97|4.92|4.93|4.93||||4.85|4.83|4.73|4.58|4.57|4.64|4.83|4.94|4.99|4.92|4.96|4.94|4.85|4.88|4.84|4.83|4.83|||4.82|4.82|4.79|4.67|4.68|4.73|4.73|4.79|4.85|4.9|4.89|4.95|4.94|4.89|4.89|4.88|4.93|4.9|4.85|4.92|4.94|4.91|4.97|4.92|4.84|4.88|4.76|4.75|4.71|4.73|4.81|4.72|4.88|||||||4.99|4.72|4.38|4.18|4.41|4.51|4.58|4.69|4.77|4.82|4.73|4.69|4.37|4.49|4.54|4.65|4.74|4.75|4.73|4.74|4.72|4.7|4.69|4.75|4.81|4.81|4.81|4.81||4.82|4.8|4.69|4.68|4.71|4.71|4.71|4.75|4.76|4.81|4.86
08078|994577|/equities/suli-co-ltd|SHANGHAICOMP||15.44|16.99|15.52|15.2|15.03|13.66|12.49|12.44|12.1|12.37|12.38|12.65|12.64|12.85|12.6|12.63|12.54|12.97|12.49|12.45|12.78|12.8|12.1|12.06|11.99|11.73|11.55|11.44|11.3|11.29|11.24|11.28|11.26|11.4|11.3|11.46|11.51|12.31|13.36||||||12.35|11.28|10.91|10.92|10.9|10.91|10.55|10.84|10.87|||10.86|10.85|10.92|10.81|10.75|10.86|10.88|10.94|10.74|10.72|10.39|10.37|10.34|10.33|10.33|10.29|10.36|10.31|10.34|10.4|10.35|10.31|10.2|10.09|10.2|10.25|10.22|10.03|10.1|10.1|10.17|10.08|10.38|9.67|9.63|9.62|9.53|9.52|9.74|9.62|9.62|9.58|9.68|9.69|10|10.17|9.93|9.66|9.66|9.77|9.84|10.04|10.08|10.15|9.92|9.99|10.07|9.99|9.79|9.99|10.12|10.3|10.34|10.36|10.5|10.53|10.74|10.77|10.53||10.58|10.75|11.1|11.25|11.89|11.93|12.19|12.2|12.27|12.2|12.18|12.18|12.38|12.51|12.66|12.54|12.72|12.9|12.34|12.56|12.92|12.99|12.64|12.55|12.49||||12.13|12.03|11.52|11.63|11.73|11.21|11.22|11.46|11.4|11.38|11.58|12.31|12.42|12.4|12.55|12.38|12.47|||12.5|12.45|12.19|11.99|11.82|11.93|11.99|12.39|12.84|13.08|12.65|12.37|12.38|12.38|13.41|12.25|11.73|11.6|11.63|11.78|11.57|11.54|11.8|11.7|11.56|12.63|12.28|12.01|11.66|11.58|11.64|10.8|10.68|||||||10.15|9.87|10.42|11.25|12.12|12.18|12.42|13.11|13.69|13.71|13.51|12.79|12.89|13.97|14.4|14.46|14.74|14.86|14.79|14.86|14.74|14.66|14.68|14.75|14.9|14.88|14.83|14.73||14.34|14.35|14.5|14.02|14.16|14.31|14.31|14.38|14.24|14.37|14.41
08079|100827|/equities/changlin|SHANGHAICOMP||9|8.98|8.97|8.96|8.99|9.18|9.12|9.12|9.12|9.13|9.26|9.36|9.34|9.38|9.19|9.56|9.49|9.49|9.36|9.41|9.29|9.27|9.26|9.44|9.44|9.23|8.88|8.83|8.7|8.85|8.84|8.84|8.8|8.91|8.95|9.01|9.33|9.3|10.11||||||9.19|8.39|8.47|8.75|8.58|8.42|8.33|8.35|8.34|||8.22|8.25|8.2|8.26|8.33|8.21|8.36|8.4|8.44|8.25|8.28|8.33|8.21|8.15|8.15|8.17|8.16|8.16|8.24|8.29|7.88|7.93|7.92|7.92|7.9|8.02|7.92|7.92|7.87|8.01|8.07|8.12|8.05|7.94|8.09|8.02|8.09|8.2|8.18|8.22|8.28|8.28|8.34|8.37|8.33|8.28|8.04|7.86|7.44|7.46|7.45|7.89|8.1|8.26|8.28|8.23|8.07|8.12|8.21|8.2|8.32|8.44|8.47|8.43|8.4|8.38|8.45|8.47|8.7||8.71|8.6|8.58|8.54|8.55|8.58|8.65|8.57|8.5|8.46|8.45|8.44|8.55|8.55|8.58|8.56|8.67|8.76|8.8|8.83|8.73|8.7|8.52|8.53|8.5||||8.42|8.51|8.71|8.9|8.86|9.01|9.17|9.16|9.02|8.87|9.06|9.07|8.92|8.99|8.67|8.63|8.68|||8.44|8.22|8.09|8.05|8|7.99|7.94|8|7.93|7.95|7.95|8.03|8.06|8.05|8.02|8.06|8.12|8.33|8.32|8.38|8.3|8.26|8.23|8.11|8.06|8.17|8.24|8.18|8|7.99|7.95|7.81|7.59|||||||7.58|7.24|7.07|7.04|7.31|7.39|7.69|7.84|7.82|7.73|7.58|7.29|6.85|6.95|7.09|7.18|7.38|7.39|7.41|7.23|7.17|7.28|7.28|7.43|7.47|7.26|7.21|7.23||7.14|7.14|7.1|7.15|7.28|7.43|7.38|7.48|7.42|7.43|7.52
08080|100328|/equities/sundy-land-inv|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08081|100930|/equities/sunny-loan-top|SHANGHAICOMP||10.51|10.38|10.25|10.51|9.99|10.67|10.6|10.59|10.55|10.93|11.4|11.89|11.99|12.15|12.01|12.52|12.45|11.88|11.9|11.27|11.45|11.42|10.77|11.68|11.35|11.11|11.26|11|10.55|10.64|11.09|10.61|10.25|10.63|10.52|10.75|11.84|12|12.91||||||11.79|11.35|10.46|10.02|9.11|8.64|8.64|8.7|8.81|||8.26|7.73|7.78|7.98|7.98|8.07|8.03|7.92|7.99|7.84|7.88|7.44|7.35|7.41|7.42|7.48|7.67|7.69|7.8|8.07|8.13|8.21|7.87|7.76|7.8|7.94|8.06|8.11|8.19|8.28|8.52|8.88|8.93|8.67|8.4|8.18|7.67|7.58|7.65|7.35|7.3|7.15|7.03|6.95|7.22|7.42|7.31|7.34|7.16|7.45|7.43|7.44|7.33|7.12|7.09|7.12|7.14|7.05|7|6.72|6.74|7.07|7.75|8.05|7.82|7.88|7.4|7.36|7.59||7.15|6.82|7.18|6.64|6.23|6.29|6.32|6.41|6.38|6.48|6.69|6.74|6.82|6.61|6.63|6.57|6.44|6.48|6.44|6.4|6.55|6.52|6.58|6.59|6.68||||6.6|6.51|6.49|6.02|5.94|5.94|5.91|6.04|6.16|6.02|6.06|6.34|6.42|6.5|6.61|6.62|6.65|||6.75|6.85|6.83|6.73|6.6|6.71|6.76|7.07|7.32|7.37|7.34|7.38|7.42|7.18|7.59|7.36|7.25|7.2|7.17|7.44|7.5|7.59|7.69|7.64|7.91|8.16|7.71|7.08|6.88|6.5|6.69|6.55|6.14|||||||5.93|6.27|6.61|6.99|7.88|7.82|8.42|8.57|10.63|9.66|8.78|7.98|7.32|7.75|7.6|7.88|7.89|7.28|6.99|7.01|7.02|7.04|7.1|7.02|7.08|7.08|7.14|7.28||7.24|7.01|6.83|6.77|7.04|7.54|7.06|7.22|7.47|7.63|7.82
08082|1031222|/equities/sunstone-develop|SHANGHAICOMP||13.71|13.58|13.53|13.71|13.84|14.19|14.21|14.1|13.93|13.9|14.11|14.63|14.76|15.3|15.1|15.26|15.03|15.5|14.46|13.96|14.24|13.96|13.68|14.12|14.78|14.65|14.06|12.87|12.51|12.46|12.44|12.15|12.14|12.26|12.2|12.3|12.69|13.1|14.08||||||12.84|11.72|10.99|10.83|10.45|10.05|10.33|10.4|10.1|||10.4|10.57|10.39|10.32|10.43|10.72|10.88|10.79|10.78|10.86|10.99|10.68|10.4|10.39|10.65|10.54|10.95|10.54|10.66|10.74|10.68|10.75|11.11|11.07|11.13|11.42|11.39|11.33|11.39|11.52|11.55|11.81|11.64|11.06|11.28|11.27|11.11|11.48|11.88|12.31|12.36|12.45|12.65|12.88|12.89|13.2|13.2|13.15|12.69|12.89|12.87|13.27|13.33|13.29|13.23|12.93|12.81|12.94|12.78|12.84|13.23|13.73|13.9|13.86|13.64|13.68|13.76|13.83|13.6||13.8|14.03|14.17|14.27|14.45|15.17|15.87|15.2|15.2|15.08|15.19|15.53|15.99|16.83|16.21|15.58|15.53|16.12|15.92|16.08|16.65|16.3|15.34|15.08|14.57||||14.61|13.84|13.71|13.77|13.12|13.56|13.3|13.01|13.07|12.98|13.1|13.82|14.5|15.07|14.84|14.28|14.66|||14.3|13.08|12.6|12.3|12.38|12.69|13.05|13.09|12.21|12.38|12.29|12.34|12.4|12.41|12.3|12.35|12.17|12.18|11.77|12.14|11.75|11.76|12.06|12.23|11.98|12.59|12.09|12.05|11.79|11.78|11.93|11.37|11.76|||||||11.26|10.54|10.05|10.33|11.18|11.4|12.12|12.45|12.81|13|12.85|12.58|12.42|13.25|13.56|13.59|14.09|14.41|14.39|14.85|14.71|14.56|14.46|14.77|15.25|15.25|15.32|15.48||15.42|15.04|14.15|14.34|14.45|14.48|14.35|14.67|14.56|14.93|15.13
08083|100716|/equities/sunyard|SHANGHAICOMP||13.86|13.49|12.93|13.09|12.86|13.65|13.45|13.08|12.5|13.74|14.85|14.38|14.9|14.79|14.66|13.96|13.58|14.09|13.56|12.66|13.89|14.53|13.55|13.7|13.01|12.97|13.27|13.22|12.68|12.89|12.37|12.3|11.83|12.55|11.96|12|12.25|13.08|12.8||||||11.64|10.81|10.24|10.49|9.59|9.28|9.18|9.05|8.79|||9.09|9.3|9.22|9.5|10.11|9.96|9.41|8.63|8.64|8.69|8.8|8.45|8.38|8.58|8.69|8.78|8.89|9|9.24|9.47|9.16|9.21|9.13|8.98|9.06|9.3|9.35|9.55|9.5|9.68|9.83|9.83|9.8|9.5|9.45|9.59|9.43|9.56|9.8|9.83|9.85|9.57|9.75|9.76|9.82|10.08|9.82|9.73|10.2|9.98|10.42|9.89|10.22|10.58|10.51|10.8|11.24|10.22|9.45|9.59|9.74|10.28|10.61|10.55|10.64|10.63|10.84|10.55|10.08||9.45|9.78|9.9|9.97|10.14|10.18|10.04|10.1|10.2|10.19|10.38|10.6|10.65|10.68|10.87|10.78|10.79|10.65|10.64|10.85|11.19|11.23|11.66|12.32|11.86||||12.1|12.47|12.2|11.85|12.44|11.94|11.42|11.56|11.43|11.03|10.88|11.43|11.66|11.71|11.63|11.69|11.73|||11.92|12.29|12.33|12.09|12.19|12.54|13.25|13.8|14.25|14.13|13.89|13.78|13.64|13.44|13.91|14.69|14.11|14.23|13.86|14.2|14.17|15.14|15.35|16.07|16.19|16.17|14.98|15.35|13.95|12.68|11.53|10.48|9.53|||||||8.74|8.55|8.96|10.04|10.86|10.99|11.35|11.71|11.99|12.25|12.02|11.77|11.73|12.38|12.59|12.63|12.63|12.85|12.65|12.96|12.92|12.89|13.11|13.21|13.45|13.6|13.8|13.97||13.95|14.02|14.45|14|13.66|14.89|17|18.3|18.5|18.1|18.58
08084|1057310|/equities/suzhou-chunqiu-electronic-a|SHANGHAICOMP||11.32|11.2|11.11|11.13|11.15|11.65|11.77|11.72|11.24|11.74|12.08|12.48|12.73|13.08|12.53|12.3|12.14|12.34|12.76|12.58|12.81|13.7|13|12.69|11.65|11.75|12.25|12.08|12.8|11.79|11.13|11|10.69|11.14|11.25|10.84|11.35|11.03|11.57||||||10.65|10.26|9.39|9.36|9.13|9.28|9.01|8.27|8.31|||8.65|8.95|8.76|8.94|9.12|9.11|9.13|8.76|9.04|8.86|9.09|8.28|8.1|8.26|8.4|8.36|8.2|8.27|8.26|8.44|8.56|8.46|8.28|8.15|8.05|8.13|8.05|8.12|8|8.2|8.47|8.72|8.64|8.4|8.33|8.2|8.13|8.5|8.57|8.62|8.73|8.63|9.24|9.36|9.27|9.39|9.45|9.32|9.14|8.68|8.71|9.02|9.26|9.38|9.2|9.35|9.11|9|8.71|8.95|9.14|9.65|9.87|9.96|9.97|9.6|10|9.95|9.65||9.77|10.29|10.49|10.91|11.83|10.75|10.1|9.79|9.55|9.6|9.92|10.45|10.2|9.72|8.98|8.94|9.24|8.64|8.68|8.44|8.75|9|9|9.16|9.26||||9.19|9.23|8.89|8.71|8.38|8|7.88|8.26|8.46|8.37|8.27|8.75|9.18|9.58|9.85|9.15|9.12|||9.46|9.9|10.1|9.27|9.29|9.44|9.76|10.03|10.39|10.36|10.44|10.24|10.24|10.1|10.05|10.22|10.24|9.78|9.6|9.35|9.32|9.55|9.78|9.15|8.36|9.05|8.91|8.63|8.52|8.15|8.3|7.96|7.35|||||||6.68|6.52|6.58|7.08|7.79|7.94|8.16|8.46|8.67|9.3|9.32|8.97|8.97|9.65|9.93|9.83|9.86|9.92|10.47|11.02|11.34|10.75|11.28|12.11|12.27|11.8|11.6|11.42||11.47|11.22|10.88|10.71|10.75|11.15|11.1|11.4|11.1|10.98|11.47
08085|994600|/equities/suzhou-douson-drilling---production|SHANGHAICOMP||24.44|23.77|22.35|22.62|23.08|24.57|24.59|24.72|24.51|26.21|25.88|25.61|24.8|25.25|25.5|24.51|22.66|23.56|23.1|23.68|24.26|24.66|24.49|24.86|22.6|20.58|20.1|19.9|19.97|18.87|18.53|18.18|17.98|18.45|18.78|19.36|20.17|21.58|23.71||||||21.55|19.59|19.35|18.42|17.52|16.82|17.9|16.3|16.42|||16.67|16.78|16.53|17.12|17.56|17.58|17.78|17.38|17.28|17|17.02|16.63|16.9|16.93|17.13|17.3|17.8|17.83|18.2|18.44|18.46|18.65|18.63|19.22|19.33|19.13|19.21|19.69|19.7|20.28|20.5|20.3|20.15|19.63|20.5|19.2|19.18|20.29|20.29|20.07|20.36|20.65|20.98|20.43|19.82|20|19.25|18.11|17.77|18.13|18.3|18.94|19.45|19.93|20.12|20.27|20.36|20|19.85|20.09|20.13|20.73|20.92|21.55|21.55|21.82|22.18|22.35|22.22||21.89|21.5|21.99|22.33|22.68|23.16|23.43|24.12|23.39|23.1|23.39|23.8|24.5|25.68|25.09|25.06|24.38|24.67|24.04|24.36|24.72|24.46|25.19|24.3|23.47||||23.6|23.9|22.65|22.74|22.55|22.92|24.24|25.2|23.38|22.9|22.93|24|24.7|24.66|24.7|24.38|24.82|||24.47|24.08|23.78|23.4|23.35|23.83|24.5|24.55|25.03|25.5|25.78|25.24|25.69|25.08|25.27|24.39|24.49|22.3|21.69|22.11|21.81|22.3|22.44|22.46|22|23.3|22.96|22.88|22.48|22.68|22.62|21.98|22.38|||||||21.01|19.34|18.58|19.93|22.17|23.12|24.17|25.51|25.99|26.37|26|25.45|24.58|26.93|27.1|26.68|27.38|26.14|26.13|26.5|25.58|25.52|25.58|25.75|26.27|26.6|26.55|26.56||27.1|27.07|26.4|26.52|26.41|26.82|26.3|25.85|25.09|25.46|25.85
08086|1024790|/equities/suzhou-etron|SHANGHAICOMP||23.43|23.35|22.94|23.08|22.99|23.88|23.62|23.55|23.38|23.27|23.8|24.38|24.18|24.7|25.06|23.79|23.38|23.68|23.46|23.15|23.26|23.5|24.6|24.67|23.49|23.13|22.87|22.83|22.52|22.67|22.74|22.4|22.3|23.01|22.77|23.63|24.2|25.6|25.95||||||23.64|21.57|20.95|21.19|21|20.79|20.83|20.42|20.21|||20.43|20.8|20.64|20.53|20.19|20.57|20.68|20.6|20.57|20.26|20.18|19.49|19.71|19.55|19.4|17.87|18.29|18.35|18.36|18.81|18.96|18.5|18.17|18.1|18.15|18.25|17.95|18.17|17.94|18.49|18.76|18.94|18.86|18.1|18.12|18.05|18.15|18.37|18.75|19.77|19.19|18.87|19.58|19.64|19.85|20.1|20.15|19.49|19.66|19.08|19.28|19.43|19.65|19.99|20.27|20.57|20.28|20.02|20.05|20.93|21.1|21.58|22.47|21.51|21.42|21|21.15|20.84|20.1||19.74|20.15|20.3|20.7|21.03|20.84|20.65|20.46|20.56|20.48|20.87|20.97|21|21.08|21|20.96|20.73|20.7|20.75|20.68|20.94|21|21|21.03|20.9||||20.78|20.46|19.81|19.29|18.95|18.66|18.35|18.31|18.38|18.16|18.03|19.34|19.53|19.17|19.71|20.18|20.67|||20.2|20.3|20.32|19.76|20.38|19.48|19.8|20.22|20.69|20.8|20.78|20.97|20.41|20.5|20.08|20.1|20.09|19.65|19.85|20.49|20.01|20.83|21.37|19.99|18.88|20.17|19.84|19.6|19.13|18.7|18.4|17.55|17.63|||||||16.65|15.78|15.97|16.37|17.6|17.74|18.65|19.22|20.15|20.68|21|20.18|20.29|21.43|21.75|21.77|22.37|22.8|23.09|22.75|22.9|23|22.68|24.58|25.5|25.63|25.98|25.5||26.13|25.38|25.47|25.4|25.77|25.94|23.58|23.83|23.82|23.44|23.5
08087|1141906|/equities/suzhou-harmontronics-auto-tech-ltd|SHANGHAICOMP||13.08|12.75|12.53|12.71|12.78|13.2|13.55|13.72|13.43|13.95|14.32|14.62|14.49|14.04|13.73|13.15|12.65|12.15|12.04|11.39|11.85|12.11|11.87|12.9|12.46|11.84|11.53|11.63|11.46|11.45|11.15|10.51|10.42|10.81|10.82|11.16|11.66|12.94|13.9||||||11.86|10.05|9.44|9.34|8.84|8.48|8.66|8.66|8.53|||8.94|9.06|9.04|9.03|8.94|9.17|9.28|9.29|9.33|9.59|9.73|9.42|10.53|10.73|11.02|10.81|11.08|11.2|11.4|11.95|11.94|11.91|11.76|11.69|11.8|12.23|12.2|12.38|12.28|12.56|13.02|13.17|13.02|12.61|12.58|12.58|12.4|12.33|12.84|12.85|12.88|12.47|12.93|13.3|13.7|13.88|13.09|12.43|11.8|12.43|12.75|13.45|13.53|13.6|13.79|14.12|14.2|13.96|13.67|14.28|14.76|15.2|14.96|14.87|14.55|14.88|14.51|13.88|13.56||13.42|13.94|14.19|14.69|15.36|15.36|15.17|15.2|14.9|14.95|15.26|15.76|15.76|16.02|16.25|16.25|16.69|16.44|15.51|15.75|16.26|16.29|16.48|16.8|17.44||||17.19|16.95|15.74|16.43|15.67|13.14|13.08|12.94|13.49|13.35|13.5|14.19|14.68|15.28|14.97|15.07|15.11|||15.64|15.81|15.98|16.99|16.92|15.05|15.5|16.2|17.22|17.44|16.76|16.93|16.47|15.93|16.06|16.1|16.06|15.77|15.45|16.19|15.55|15.61|16.17|15.87|15.36|16.49|16|15.99|15.09|14.45|14.43|13.78|13.46|||||||12.78|12.02|12.31|13.63|14.83|15.01|15.8|16.64|17.5|18.13|17.92|17.28|17.2|18.71|19.08|19.07|19.76|20|20.04|20.65|20.56|20.36|20.7|20.61|21.4|21.3|21.7|22.01||22|21.68|20.72|20.85|21.41|21.5|22.01|22.35|21.97|22.36|22.58
08088|1141890|/equities/suzhou-hyc-technology-co-ltd|SHANGHAICOMP||32.49|32.63|32.7|32|32.28|34.19|35.48|37.56|31.43|30.88|32.35|34.38|34.35|36.18|36.38|32.91|32.09|33.6|31.08|31.8|30.87|31.7|32.61|33.5|34.5|35|35.35|34.55|32.5|32.6|32|28.9|28.81|30.19|30.02|31.18|34.37|36.61|36.35||||||30.73|26.73|25.56|23.23|22.68|22.05|22.17|22.48|22.15|||22.44|22.92|22.88|22.81|23.11|23.33|23.49|23.63|23.13|22.95|22.59|21.56|21.32|21.33|21.41|21.26|21.43|21.71|21.95|22.29|22.38|22.79|21.94|21.79|21.73|21.9|21.95|22.05|21.97|22.59|23.2|23.36|23.45|22|22.33|22.47|22.02|22.35|23.36|23.79|23.56|23.13|24.06|24.05|23.75|24.36|24.6|23.65|22.79|22.19|22.12|22.46|22.69|22.2|22.83|23.23|23.08|22.79|22.46|22.95|22.87|23.69|23.39|23.59|23.36|23.36|23.63|23.09|22.71||21.5|22.24|22.43|22.46|23.1|23.07|22.79|22.6|22.84|22.68|22.59|23.08|22.85|22.65|22.88|22.68|22.14|22.2|22.65|22.45|23.11|23.2|23.13|23.37|23.48||||23.65|23.9|22.99|22.46|22.15|21.88|21.93|21.95|22.33|21.88|22.06|22.95|23.04|23.26|23.44|23.44|24.26|||24.33|24.55|24.97|23.76|24.28|24.63|25.45|26.1|26.69|27.4|27.32|27.43|27.49|26.59|26.98|27.15|27.2|26.56|26.38|26.93|26.74|27.08|27.43|27.26|26.77|28.13|27.6|27.39|26.25|25.62|25.77|25|25.6|||||||25.63|24.44|22.87|22.65|23.4|23.48|24.38|25.46|26.45|26.88|26.96|26.28|25.98|27.4|27.9|27.44|28.68|28.85|29.54|29.75|29.81|29.64|30.49|31.18|32.2|32.2|34.72|36.2||35.87|34.2|33.48|34.3|34.36|33.96|34.5|34.78|33.65|33.3|33.65
08089|1052658|/equities/suzhou-institute-building|SHANGHAICOMP||4.14|4.11|4.05|4.07|4.01|4.05|4.03|4.01|3.87|3.93|3.98|4.03|4.05|4.07|4.04|4.18|4.09|3.97|3.9|3.79|3.87|3.88|3.8|3.9|3.85|3.78|3.72|3.82|3.8|3.65|3.67|3.64|3.63|3.59|3.58|3.61|3.68|3.84|4.09||||||3.78|3.45|3.31|3.28|3.2|3.13|3.13|3.13|3.1|||3.14|3.13|3.14|3.17|3.16|3.2|3.21|3.25|3.25|3.37|3.43|3.39|3.69|3.71|3.37|3.1|3.17|3.17|3.2|3.22|3.26|3.28|3.34|3.26|3.28|3.51|3.23|3.22|3.2|3.23|3.24|3.25|3.22|3.16|3.12|3.11|3.08|3.08|3.13|3.11|3.12|3.06|3.12|3.13|3.16|3.21|3.16|3.12|3.12|3.17|3.18|3.27|3.3|3.31|3.27|3.26|3.29|3.23|3.22|3.32|3.48|3.29|3.31|3.27|3.25|3.24|3.27|3.27|3.24||3.28|3.32|3.37|3.38|3.46|3.49|3.5|3.56|3.63|3.62|3.68|3.77|3.8|3.79|3.83|3.84|3.84|3.72|3.68|3.71|3.76|3.79|3.76|3.81|3.77||||3.85|3.86|3.93|3.86|3.79|3.87|3.85|4.38|4.42|4.02|3.65|3.62|3.67|3.69|3.74|3.74|3.82|||3.81|3.83|3.78|3.66|3.62|3.59|3.62|3.68|3.75|3.78|3.71|3.67|3.65|3.58|3.54|3.54|3.53|3.44|3.4|3.46|3.38|3.41|3.48|3.52|3.47|3.84|3.69|3.7|3.55|3.38|3.39|3.2|3.2|||||||3.01|3.01|3.13|3.54|3.95|3.95|4.22|4.35|4.45|4.48|4.37|4.18|4.16|4.46|4.55|4.66|4.76|4.8|4.78|4.83|4.77|4.79|4.81|4.81|4.87|4.85|4.84|4.82||4.68|4.67|4.63|4.64|4.7|4.77|4.78|4.8|4.79|4.85|4.87
08090|1054854|/equities/suzhou-jin-hong-shun-auto|SHANGHAICOMP||22.8|21.08|21.04|21.45|21.4|22.22|23.3|23.1|22.43|23.01|23.71|23.6|25.69|27.81|27.82|31.36|28.51|25.92|||||||||||24.77|22.55|20.51|20.1|19.98|20.4|19.5|19.2|19.3|18.88|19.57||||||17.81|16.44|16.18|15.97|15.81|15.19|15.2|14.5|14.4|||14.42|14.67|14.58|14.77|14.82|15.13|15.14|15.64|15.49|15.66|15.33|15.28|15.06|15|15.04|14.82|14.92|15.03|15.15|15.38|15.38|15.26|15.15|15.12|15.27|15.44|15.44|15.45|15.65|15.86|15.63|15.68|15.68|15.51|15.5|15.6|15.5|15.8|16.66|16.82|16.89|16.83|16.99|17.18|17.17|17.36|17.46|17.2|16.91|17.3071|17.7857|17.1143|17.0714|17.4286|17.5286|17.6786|18.05|18.2143|18.6429|18.6214|18.5643|18.7929|18.75|18.5429|18.7|18.4929|18.4286|18.3643|18.25||18.1214|18.05|18.3|18.45|19.0214|19.1143|18.7643|18.8071|19.1072|19.2072|19.25|18.8214|18.7572|18.8071|18.8786|18.7857|18.6786|18.8786|18.9929|18.9643|19.1786|19.6286|19.8429|19.9643|20.6||||20.6857|20.5|20.0143|20.0214|20.2429|20.1643|20.4929|20.6643|20.7286|20.5714|20.1286|20.5357|20.3786|20.1786|20.1072|20.2857|20.8786|||20.8572|20.5429|20.3786|19.9572|20.3|20.1214|20.2714|20.65|20.6714|20.6|20.7072|20.9286|20.6072|19.9857|19.4857|19.6429|19|18.9286|18.8571|18.5714|18.2572|17.7|17.7357|17.7143|17.6143|17.8357|17.7357|17.85|17.7429|17.5|17.1786|16.9429|16.8071|||||||16.5714|15.9071|16.2286|16.4286|17.1143|17.1429|17.5714|17.6572|18.3571|18.85|18.1643|18|18|18.1286|18.2|18.0857|18.05|18.0643|18.0643|18.1357|18.2143|18.3286|18.2857|18.3571|18.5714|18.7857|18.6929|19.0286||18.95|18.6429|18.1214|18.1286|18|18.1572|18.1929|18.1286|17.9714|18.2071|18.2857
08091|994584|/equities/suzhou-keda-technology-co-ltd|SHANGHAICOMP||11.12|10.11|9.19|8.35|7.8|7.62|7.8|7.14|6.87|7.17|7.55|7.52|7.48|7.65|7.71|7.43|7.3|7.31|7.17|7.02|7.59|7.71|7.08|7.17|7.13|6.91|6.86|6.97|6.92|7.57|7.99|7.59|7.06|6.75|6.48|6.45|6.87|7.22|6.7||||||6.11|5.62|5.35|5.36|5.22|5.16|5.1|5.01|4.89|||5|5.03|5|4.98|4.9|5.13|5.02|4.93|4.92|5.05|4.99|4.84|4.78|4.81|4.84|4.95|4.94|4.94|4.99|5.08|5.13|5.05|4.95|4.85|4.92|5.1|5.17|5.8|5.45|5.23|5.38|5.37|5.25|5.09|4.98|4.92|4.85|4.89|5|4.99|4.82|4.79|4.97|4.98|5.1|5.19|5.11|4.98|5.06|5.16|5.22|5.51|5.51|5.67|5.59|5.63|5.67|5.69|5.76|5.78|5.97|6.19|6.51|5.92|5.48|5.45|5.55|5.52|5.39||5.4|5.63|5.91|5.74|5.95|5.96|5.79|5.85|5.9|5.89|6.04|6.17|6.22|6.26|6.43|6.4|6.33|6.37|6.39|6.56|6.68|6.68|6.74|6.85|6.95||||7.03|7.06|7.1|6.71|6.52|6.28|6.28|6.47|6.53|6.22|6.25|6.83|6.91|6.87|6.94|6.95|7.14|||7.42|7.69|7.83|7.74|7.53|7.68|8.34|8.91|8.29|8.5|8.68|8.38|8.39|8.25|8.43|8.82|9.45|9.06|8.27|8.82|8.86|9.27|8.47|7.7|7.22|7.38|7.48|7.05|6.48|6.33|6.19|5.93|5.39|||||||4.97|5.16|5.29|6.2|6.67|6.65|7.26|7.25|7.46|7.77|7.52|7.37|7.3|7.6|8.18|7.91|7.94|8.11|8.2|8.25|8.04|8.11|8.3|8.23|8.66|8.57|8.67|8.93||8.92|8.71|8.82|8.97|8.78|9.05|9.8|10.6|10.65|10.82|12.08
08092|994605|/equities/suzhou-kelida-building---decoration|SHANGHAICOMP||3.04|3.18|3.17|3.24|3.48|3.33|3.23|3.32|3.37|3.57|3.59|3.42|3.26|3.1|3.07|2.94|2.84|2.96|3|3.02|3.2|3.1|2.95|3.06|2.95|2.81|2.68|2.55|2.43|2.31|2.21|2.1|2.13|2.2|2.35|2.24|2.13|2.06|1.96||||||1.9|1.84|1.78|1.78|1.75|1.76|1.74|1.67|1.59|||1.62|1.65|1.67|1.68|1.66|1.69|1.7|1.76|1.79|1.75|1.68|1.65|1.65|1.62|1.59|1.57|1.58|1.55|1.6|1.6|1.62|1.65|1.66|1.65|1.69|1.75|1.69|1.67|1.65|1.65|1.67|1.7|1.7|1.7|1.66|1.7|1.66|1.64|1.68|1.6|1.54|1.5|1.54|1.52|1.52|1.54|1.51|1.46|1.44|1.49|1.51|1.55|1.57|1.54|1.49|1.47|1.49|1.44|1.4|1.44|1.48|1.56|1.59|1.52|1.5|1.49|1.53|1.5|1.46||1.42|1.43|1.46|1.42|1.54|1.56|1.55|1.62|1.73|1.77|1.75|1.75|1.74|1.73|1.81|1.83|1.86|1.85|1.8|1.77|1.81|1.88|1.96|2.06|2.17|||||2.28|2.57|2.49|2.45|2.44|2.33|2.41|2.49|2.3|2.33|2.69|2.76|2.78|2.84|2.84|2.93|||2.98|3|2.96|2.87|2.83|2.86|2.89|2.95|2.96|2.95|2.91|2.86|2.84|2.78|2.74|2.77|2.74|2.67|2.65|2.63|2.62|2.65|2.74|2.78|2.77|3.02|2.86|2.74|2.63|2.54|2.48|2.26|2.19|||||||2.08|2.24|2.29|2.64|2.92|2.99|3.29|3.39|3.61|3.66|3.51|3.32|3.28|3.59|3.94|3.97|4.11|4.18|4.25|4.19|3.88|3.89|3.89|3.93|3.9|3.94|3.92|3.93||3.83|3.69|3.6|3.59|3.66|3.74|3.73|3.72|3.78|3.85|3.82
08093|1118183|/equities/suzhou-longjie-special-fiber-co|SHANGHAICOMP||9.93|10.08|9.65|9.7|8.9|9.3|9.54|8.71|8.43|8.52|8.6|8.89|8.78|8.76|8.6|8.59|8.44|8.38|8.36|8.4|8.78|8.74|8.62|9|8.48|8.35|7.96|7.97|7.84|7.81|7.8|7.85|7.78|7.8|7.76|7.89|7.99|8.35|8.98||||||8.27|7.59|7.3|7.29|7.1|6.99|7.07|7|6.86|||7.01|7.08|7.04|7.06|7.08|7.21|7.17|7.16|7.23|7.3|7.33|7.15|7.12|7.14|7.13|7|7.11|7.08|7.21|7.29|7.37|7.39|7.4|7.36|7.35|7.49|7.52|7.43|7.45|7.56|7.63|7.66|7.62|7.53|7.47|7.32|7.28|7.29|7.48|7.45|7.48|7.27|7.54|7.51|7.7|7.82|7.59|7.18|7.22|7.29|7.31|7.51|7.6|7.63|7.84|7.5|7.52|7.43|7.47|7.54|7.67|7.82|7.87|7.71|7.7|7.78|7.93|7.89|7.64||7.65|7.72|7.91|8.05|8.69|8.68|9.16|9.41|9.26|8.8|9.08|9.4|9.7|10.3|10.48|9.85|9.89|8.99|8.23|8.24|8.54|8.77|8.62|8.39|8.39||||8.11|7.98|7.89|7.53|7.34|7.19|7.3|7.39|7.48|7.33|7.33|8.5|8.92|9.1|9.49|9.3|9.65|||8.78|8.68|8.55|8.37|8.15|8.16|8.21|8.38|8.52|8.57|8.41|8.32|8.11|7.94|7.78|7.81|7.83|7.75|8.02|8.13|7.46|7.53|7.59|7.61|7.49|8.41|8.07|8.05|7.56|7.21|7.13|6.72|6.59|||||||6.13|6.56|6.79|7.74|8.66|9.04|9.45|9.66|10.01|10.16|9.89|9.72|9.64|10.35|10.57|10.7|11|11.2|11.75|11.37|11.52|12.08|11.84|11.77|12.16|14.8|13.87|12.61||11.65|12.2|12.89|13.83|12.57|11.43|10.46|10.05|10.06|10.09|10.06
08094|994626|/equities/suzhou-medicalsystem-technology-co|SHANGHAICOMP||11.45|11.25|10.95|11.39|11.78|11.35|11.75|10.81|9.83|10.19|10.52|10.81|11.12|11.5|11.33|11.46|11.3|11.39|11.35|11.3|11.85|12.21|11.36|12.85|11.85|11.58|11.2|10.83|10.67|10.65|10.48|10.58|10.3|10.58|10.27|10.35|10.55|11|11.59||||||10.58|9.66|9.48|9.19|8.94|9.11|8.79|8.59|8.51|||8.6|8.69|8.98|9.38|8.84|8.43|8.7|8.32|8.21|8.41|8.41|8.37|8.28|7.61|7.65|7.63|7.77|7.69|7.21|7.35|7.45|7.51|7.79|7.99|8.34|8.26|8.03|8|7.97|8.14|8.16|8.27|8.15|7.99|7.96|7.98|7.94|8|8.18|7.99|7.96|7.93|8.15|8.07|8.19|8.35|8.14|8.06|8.18|8.43|8.53|8.79|8.89|9.01|9.06|8.9|8.93|8.89|8.8|9.05|9.23|9.83|10.28|10.15|9.67|9.59|9.43|9.42|9.22||9.25|9.63|9.78|9.98|10.24|10.22|10.1|10.38|10.17|10.32|10.86|11.09|11.11|10.78|11.05|10.83|10.86|11.18|11.31|10.96|11.48|11.21|10.47|10.55|10.5||||10.68|10.39|10.08|10.1|10.3|9.45|9.36|9.36|9.52|9.45|9.5|10.14|10.57|10.94|11.53|11.03|10.7|||10.94|11.02|11.03|11.18|10.97|11.18|11.31|11.75|12.01|12.35|12.52|12.3|12.3|11.44|11.75|11.58|11.73|11.84|11.21|11.53|11.38|11.64|11.98|11.5|11.46|12.28|11.18|12.73|11.57|10.52|9.86|9.26|9.39|||||||9.06|9.36|9.68|10.99|11.97|11.29|10.95|10.35|10.9|11.06|10.88|10.57|10.42|11.36|11.6|11.67|12.05|12.27|12.2|12.58|12.11|12.13|12.03|12.05|12.46|12.5|12.64|12.91||12.98|12.88|11.89|12.17|12.28|12.42|12.51|12.67|12.65|12.77|12.88
08095|100849|/equities/suzhou-hi-tech|SHANGHAICOMP||6.25|6.49|6.24|6.87|7|7.72|7.03|6.79|6.26|5.85|5.95|5.96|5.62|5.64|5.71|6.03|5.93|5.98|5.85|5.81|6.28|5.98|5.59|5.9|5.6|5.15|4.86|4.86|4.93|4.94|4.72|4.8|4.81|4.74|4.84|4.69|4.75|5.02|5.48||||||5.03|4.7|4.53|4.42|4.21|4.15|4.14|4.13|4.05|||4.05|4.02|3.97|4.04|4.03|4.05|4.04|4.05|4.08|4.12|4.23|4.05|4.13|4.2|4.19|4.17|4.42|4.17|4.25|4.29|4.31|4.32|4.35|4.36|4.39|4.44|4.39|4.33|4.32|4.41|4.5|4.28|4.25|4.16|4.09|4.09|4.05|4.08|4.11|4.1|4.16|4.15|4.18|4.15|4.22|4.26|4.16|4.11|4.12|4.18|4.24|4.35|4.38|4.35|4.29|4.24|4.23|4.22|4.2|4.24|4.31|4.38|4.41|4.39|4.39|4.45|4.48|4.47|4.46||4.46|4.48|4.59|4.62|4.78|4.63|4.66|4.74|4.79|4.74|4.8|4.92|5.06|4.99|5.07|5.17|4.92|4.83|4.79|4.79|4.88|4.79|4.77|4.81|4.88||||4.7|4.67|4.47|4.41|4.37|4.37|4.41|4.4|4.44|4.44|4.4|4.47|4.48|4.49|4.59|4.63|4.7|||4.72|4.75|4.73|4.66|4.68|4.78|4.83|4.84|4.76|4.8|4.76|4.82|4.87|4.8|4.95|5.05|4.92|4.82|4.96|5.09|4.98|4.75|4.43|4.35|4.33|4.49|4.4|4.39|4.35|4.33|4.39|4.29|4.28|||||||4.19|4.06|4.11|4.18|4.45|4.44|4.76|5.05|4.82|4.86|4.87|4.45|4.31|4.5|4.53|4.54|4.62|4.67|4.7|4.73|4.67|4.68|4.72|4.74|4.84|4.79|4.82|4.82||4.79|4.8|4.7|4.73|4.76|4.82|4.85|4.91|5.03|5.14|5.3
08096|1057305|/equities/suzhou-secote-a|SHANGHAICOMP||79.48|82.86|81.9|82.88|80.3|79.3|78.1|77.45|76.68|81.01|83.6|85.7|88.28|91|86.49|78.63|71.99|71.5|71.28|70.79|73.03|76.2|73|74.97|70.58|72.6|72.87|75.52|77.55|78.58|74|71.1|70.28|72.84|70.39|68.5|71.94|72.84|77.9||||||71.52|66|60.9|60.9|58|54.74|56.28|55.77|56.55|||58.85|57.5|56.8|58.08|58.7|58.25|59.77|59.97|61.56|63.3|64.38|61.12|57.95|60.6|62.29|60.48|56.87|57.5|58|58.93|58.04|57.16|56.78|58.95|59.74|60.58|59.98|61.08|61.44|63|66.1|69.5|66.5|63|64.99|63.92|64.27|66.56|71.98|72.9|75.33|75.9|78.03|78.44|74.6|73|75.4|74.78|75.12|69.75|69.49|72.3|72.01|75|77.77|79.23|78.4|75.75|77.87|80.74|82.27|84.71|85.28|86.09|86|81.44|84.56|81.49|75.55||72.42|72.88|73.49|73.3|73.5|72.32|72.73|69.95|69.5|66.3|64.4|67.3|68|66.93|66.82|65.61|68.1|68.8|70.74|69.18|72.14|75.02|75.59|77.5|70.85||||70.8|72.39|72.18|69.63|66.8|65.47|65.2|66.82|68.89|68.98|68.79|70.6|71.46|69.79|70.21|70.96|72.78|||73.77|77.68|76.79|77.21|77.45|74.25|77.21|82.99|88.25|88.41|86.51|90|91.5|86.78|89.46|93.37|88.6|89.82|81.65|76.8|72.86|75.3|74.94|68.85|66.58|70|69.11|68|64.8|64.44|63.91|64.88|65.98|||||||63.72|61.02|59|57.57|61.28|62.56|64.38|65.66|67.5|69.22|68.5|64.96|65.14|69.68|69.94|67|68.2|66.69|67.26|64.76|65.37|65|66.18|66.29|67.16|68.05|69.86|72.7||72.85|74.44|75.45|72.2|72.11|74.63|73.5|74.19|75.5|73.66|74.95
08097|1141892|/equities/suzhou-tztek-technology-co-ltd|SHANGHAICOMP||49|48.69|47.98|48.39|49.6|51.48|53.31|54.57|50.8|51.86|55.36|61.5|55.98|47.8|46.47|39.77|39.35|38.86|38.15|37.2|36.97|37.13|37.79|38.3|38.33|39.38|42.9|42.7|40.36|42.49|41.3|39.3|35.25|36.35|35.77|36.53|38.45|40.18|44.3||||||37.29|33.45|31.25|31.58|30.39|30.3|29.4|29.76|29.56|||29.89|30.5|30.45|30.48|31.3|31.7|31.84|31.8|31.99|31.05|30.95|30.37|31.13|31.2|31.45|31.13|31.32|31.3|31.68|33.48|31.72|31.93|31.88|31.76|31.6|31.94|31.9|31.96|31.93|32.87|33.77|34.12|33.19|32.58|32.92|32.37|32.45|32.67|34.8|33.88|33.96|32.2|33.35|33.61|35.8|36.38|35.14|33.21|31.77|31.42|31.5|31.59|31.62|32.49|33.03|33.38|33.52|33.6|34.9|35.45|35.88|36.45|35.9|35.66|34.77|34.39|34.83|34.62|34.2||33.79|34.2|34.88|34.35|34.49|34.33|34.37|34.87|35|33.89|33.39|33.79|33.82|34.6|34.98|34.35|34.74|34.66|35.26|35.65|36.68|37.16|36.96|37.28|36.99||||37.2|37.41|37.82|36.98|36.69|36.27|36.56|35.85|36.34|35.76|35.59|36.3|36.8|36.56|36.95|37.3|38.85|||36.79|38.1|37.55|37.48|37|37.5|37.8|38.58|38.89|39.95|39.7|40.68|39.82|39|39.38|39.5|38.88|38.46|39.8|36.3|35.73|36.13|36.35|35.68|34.99|35.58|36|35.68|29.73|28.99|29.25|28.19|29.19|||||||26.99|25.25|24|24.2|26.38|26.78|28.68|29.49|30.95|31.64|31.38|30.65|30.37|32.15|32.77|32.52|33.93|34.27|34.32|34.5|34.76|34.18|34.77|35|35.45|35.73|36.02|37.59||37.82|36.9|36.1|36.29|37.2|37.22|37.36|37.95|37.64|37.35|37.94
08098|994620|/equities/suzhou-xingye-materials-technology|SHANGHAICOMP||9.4|9.25|9.07|9.27|9.25|9.49|9.55|9.66|9.21|9.45|9.86|10.23|10.9|10.98|9.98|9.53|8.71|8.52|8.45|8.37|8.49|8.64|8.29|8.51|8.46|8.36|8.23|8.25|8.19|8.2|8.14|8.2|8.2|7.98|7.96|8.06|8.11|8.47|9.09||||||8.36|7.72|7.45|7.46|7.25|7.17|7.21|7.2|7.24|||7.19|7.29|7.34|7.34|7.36|7.47|7.55|7.77|7.55|7.69|7.46|7.39|7.4|7.4|7.39|7.3|7.5|7.5|7.51|7.64|7.61|7.57|7.63|7.58|7.57|7.66|7.56|7.65|7.52|7.58|7.64|7.65|7.56|7.37|7.34|7.3|7.2|7.22|7.33|7.34|7.31|7.22|7.39|7.5|7.61|7.74|7.67|7.5|7.49|7.61|7.66|7.87|7.96|7.98|7.93|7.96|8.07|8.04|7.86|7.94|8.12|8.4385|8.4538|8.3385|8.5308|8.3308|8.3769|8.3846|8.1692||8.0538|8.2462|8.3538|8.4231|8.6615|8.6923|8.6923|8.6615|8.7154|8.7077|8.7615|8.9308|9.1077|9.2769|9.3|9.1846|9.1|9.1615|9.2692|9.4077|10.2385|12.7154|12.1846|11.0769|10.0692||||9.1538|8.3231|8.1538|7.9615|7.8923|7.7846|7.6308|7.7231|7.7923|7.7615|7.6923|8.2692|8.4385|8.4846|8.6923|8.6308|8.6|||8.6692|8.7308|8.7692|8.7923|8.1154|8.1|8.0538|8.2462|8.4615|8.6385|8.7692|9.5923|8.7231|8.0615|7.9462|7.8462|8.0308|7.6692|7.4077|7.4615|7.3769|7.4|7.4385|7.4231|7.3615|7.9154|7.8385|7.6692|7.4692|7.1231|7.3615|7.0846|6.5692|||||||6.2077|5.9385|6.1692|6.8077|7.6538|7.8308|8.3308|8.7615|8.9769|9.0615|8.8538|8.5|8.5077|9.1846|9.3692|9.6231|9.9769|10.0692|10.1077|10.1923|10.1308|10.0692|10.1154|10.1462|10.3615|10.3846|10.5385|10.7077||10.4077|10.5692|9.6615|9.6462|9.7154|10.0308|10.0154|10.0385|9.8692|9.9077|10
08099|100402|/equities/taiyuan-heavy|SHANGHAICOMP||2.5|2.49|2.45|2.44|2.44|2.5|2.58|2.47|2.45|2.46|2.45|2.51|2.56|2.61|2.69|2.71|2.61|2.52|2.47|2.39|2.42|2.42|2.36|2.38|2.37|2.28|2.25|2.24|2.19|2.18|2.19|2.18|2.17|2.17|2.18|2.23|2.29|2.35|2.48||||||2.26|2.06|2|1.96|1.9|1.84|1.85|1.85|1.81|||1.82|1.83|1.82|1.82|1.8|1.82|1.82|1.83|1.84|1.88|1.89|1.85|1.84|1.85|1.85|1.83|1.84|1.86|1.89|1.89|1.91|1.91|1.89|1.89|1.89|1.91|1.91|1.91|1.91|1.93|1.95|1.98|1.96|1.89|1.86|1.85|1.81|1.81|1.83|1.84|1.81|1.8|1.79|1.79|1.81|1.85|1.85|1.8|1.79|1.82|1.84|1.87|1.87|1.87|1.84|1.85|1.86|1.87|1.85|1.87|1.89|1.91|1.94|1.93|1.93|1.93|1.92|1.93|1.91||1.93|1.97|2|1.99|2.04|2.04|2.04|2.05|2.07|2.08|2.09|2.11|2.13|2.15|2.16|2.15|2.17|2.17|2.18|2.18|2.21|2.22|2.2|2.22|2.22||||2.21|2.2|2.15|2.15|2.15|2.23|2.28|2.32|2.27|2.26|2.29|2.35|2.37|2.41|2.31|2.29|2.32|||2.31|2.31|2.29|2.25|2.25|2.26|2.26|2.29|2.31|2.33|2.34|2.36|2.37|2.35|2.35|2.34|2.36|2.36|2.35|2.36|2.3|2.28|2.33|2.36|2.3|2.32|2.31|2.31|2.25|2.24|2.27|2.24|2.26|||||||2.28|2.19|2.08|2.04|2.16|2.21|2.25|2.3|2.35|2.34|2.29|2.21|2.15|2.25|2.29|2.33|2.39|2.39|2.39|2.41|2.4|2.37|2.38|2.39|2.43|2.42|2.42|2.41||2.37|2.35|2.3|2.31|2.32|2.33|2.32|2.35|2.33|2.36|2.38
08100|100792|/equities/tande|SHANGHAICOMP||3.38|3.39|3.28|3.3|3.24|3.37|3.32|3.27|3.26|3.31|3.23|3.51|3.43|3.46|3.45|3.6|3.62|3.47|3.42|3.34|3.46|3.42|3.24|3.29|3.26|3.21|3.12|2.88|2.84|2.85|2.88|3.06|3.06|3.01|3|2.91|2.93|3.15|3.45||||||3.19|2.97|2.89|2.79|2.8|2.63|2.7|2.62|2.42|||2.41|2.35|2.34|2.41|2.4|2.48|2.47|2.47|2.43|2.59|2.35|2.16|2.16|2.2|2.2|2.17|2.24|2.21|2.23|2.26|2.33|2.33|2.31|2.29|2.37|2.45|2.41|2.34|2.35|2.35|2.35|2.36|2.36|2.28|2.25|2.33|2.19|2.19|2.25|2.2|2.21|2.25|2.3|2.23|2.28|2.38|2.18|2.1|2.12|2.22|2.27|2.37|2.41|2.41|2.34|2.29|2.32|2.29|2.26|2.23|2.31|2.34|2.37|2.36|2.39|2.46|2.51|2.43|2.42||2.44|2.48|2.57|2.64|2.65|2.72|2.78|2.95|3.06|3.06|3.28|3.35|3.47|3.25|3.65|3.55|3.23|2.94|2.79|3.06|2.83|2.62|2.59|2.66|2.74||||2.62|2.63|2.41|2.36|2.31|2.28|2.3|2.32|2.36|2.37|2.36|2.57|2.7|2.72|2.78|2.8|2.85|||2.86|2.88|2.82|2.81|2.84|2.9|2.88|2.87|2.88|2.92|2.88|2.84|2.8|2.79|2.79|2.87|2.98|2.96|2.69|2.72|2.67|2.7|2.73|2.73|2.73|2.99|3.12|2.93|2.76|2.63|2.66|2.5|2.44|||||||2.33|2.38|2.49|2.89|3.19|3.21|3.45|3.66|3.87|3.89|3.69|3.49|3.34|3.55|3.61|3.59|3.68|3.79|3.76|3.77|3.76|3.79|3.8|3.89|3.92|3.85|3.88|3.83||3.8|3.79|3.75|3.75|3.87|3.92|3.96|3.99|4.08|4.15|4.16
08101|101006|/equities/tangshan-port|SHANGHAICOMP||4.3|4.28|4.28|4.32|4.32|4.4|4.44|4.48|4.5|4.66|4.57|4.47|4.36|4.38|4.38|4.46|4.42|4.38|4.38|4.4|4.42|4.48|4.63|4.72|4.74|4.77|4.8|4.85|4.88|4.75|4.79|4.91|4.84|4.94|5.02|4.88|4.91|4.9|5.66||||||5.24|4.95|5.04|5.2|5.1|4.87|4.8|4.94|4.95|||4.95|4.89|4.88|4.9|4.92|5.08|5.04|5.03|5.12|5.13|4.99|4.97|5.06|5.03|5.11|5.12|5.16|5.21|5.27|5.22|5.28|5.26|5.18|5.16|5.12|5.15|5.17|5.17|5.16|5.48|5.54|5.46|5.46|5.43|5.3|5.19|5.2|5.08|4.98|4.95|4.96|5|4.98|5.01|5.02|4.97|5.01|5.15|5.18|5.05|4.99|4.93|4.86|4.88|4.84|4.73|4.63|4.54|4.57|4.56|4.48|4.43|4.36|4.26|4.27|4.23|4.23|4.22|4.28||4.27|4.2|4.21|4.18|4.15|4.18|4.19|4.24|4.24|4.22|4.14|4.13|4.37|4.39|4.4|4.39|4.55|4.48|4.49|4.46|4.42|4.46|4.49|4.51|4.49||||4.46|4.45|4.57|4.63|4.59|4.58|4.74|4.76|4.76|4.62|4.63|4.6|4.52|4.5|4.39|4.33|4.4|||4.36|4.26|4.2|4.33|4.4|4.43|4.37|4.39|4.3|4.3|4.28|4.33|4.37|4.35|4.34|4.26|4.36|4.65|4.62|4.45|4.52|4.46|4.43|4.47|4.37|4.35|4.25|4.28|4.41|4.42|4.38|4.43|4.34|||||||4.65|4.47|4.29|4.13|4.09|4.06|4.07|4.09|4.09|4|3.88|3.83|3.77|3.84|3.93|3.92|4.01|3.98|3.99|3.97|4.05|4.03|3.9|3.85|3.9|3.81|3.81|3.68||3.52|3.65|3.65|3.69|3.68|3.72|3.7|3.73|3.73|3.72|3.75
08102|100600|/equities/tang-sanyou|SHANGHAICOMP||5.69|5.66|5.64|5.67|5.74|5.88|5.95|5.86|5.74|5.85|5.64|5.76|5.79|5.86|5.77|5.95|5.86|5.78|5.8|5.67|5.65|5.53|5.56|5.74|5.78|5.8|5.75|5.77|5.69|5.62|5.68|5.7|5.71|5.8|5.81|5.97|6.07|6.23|6.49||||||5.94|5.42|5.19|5.14|4.9|4.69|4.7|4.71|4.57|||4.57|4.65|4.65|4.76|4.83|4.88|4.95|5.01|5.04|5.08|5.14|5.08|5.11|5.09|5.09|5.11|5.18|5.21|5.25|5.35|5.45|5.51|5.58|5.58|5.58|5.68|5.63|5.54|5.6|5.66|5.7|5.68|5.62|5.44|5.43|5.47|5.41|5.44|5.62|5.57|5.63|5.66|5.68|5.75|5.81|5.78|5.73|5.57|5.5|5.44|5.43|5.33|5.47|5.34|5.36|5.09|5.14|5.16|5.16|5.07|5.2|5.24|5.31|5.31|5.19|5.19|5.26|5.32|5.41||5.44|5.46|5.49|5.49|5.55|5.69|5.83|5.72|5.77|5.81|5.82|5.83|5.96|6|6.13|5.85|5.74|5.72|5.73|5.71|5.75|5.79|5.81|5.82|5.77||||5.64|5.6|5.53|5.53|5.37|5.47|5.54|5.59|5.55|5.37|5.44|5.43|5.46|5.52|5.42|5.35|5.43|||5.35|5.21|5.07|4.9|4.87|4.91|4.93|4.99|5.04|5.09|5.09|5.11|5.1|5.09|5.11|5.09|5.12|5.14|5.15|5.24|5.12|5.12|5.2|5.27|5.22|5.32|5.21|5.25|5.26|5.28|5.4|5.24|5.36|||||||5.37|5.16|4.9|4.82|5.08|5.09|5.23|5.32|5.31|5.33|5.25|5.06|5.02|5.24|5.31|5.34|5.52|5.54|5.53|5.54|5.51|5.52|5.51|5.56|5.65|5.65|5.65|5.52||5.54|5.49|5.4|5.46|5.39|5.39|5.32|5.4|5.35|5.42|5.49
08103|1024794|/equities/tangshan-sunfar-silicon|SHANGHAICOMP||12.45|12.34|12.22|12.55|12.56|12.82|12.95|12.88|12.67|12.42|12.65|12.98|13.03|13.3|13.14|12.92|12.76|12.79|12.43|12.09|12.13|12.08|12.07|12.45|12.38|12.36|11.94|12.12|11.73|11.9|11.82|11.5|11.49|11.65|11.58|12|12.5|13.3|13.32||||||12.11|11.05|10.54|10.41|10.19|9.78|9.89|9.94|9.8|||10.1|10.26|10.18|10.05|10.03|10.18|10.34|10.31|10.3|10.36|10.39|10.14|9.94|9.87|9.88|9.77|9.98|9.96|10.09|10.08|10.24|10.35|10.4|10.39|10.34|10.65|10.6|10.53|10.48|10.63|10.72|10.86|10.73|10.34|10.34|10.53|10.34|10.31|10.67|10.77|10.79|10.64|10.78|11.08|11.48|11.56|11.55|11.44|11.4|11.36|11.43|11.77|11.89|11.94|11.94|12.13|12.3|12.26|11.99|12.2|12.5|12.73|12.94|12.94|12.87|13.13|13.19|13.16|12.91||12.84|13|13.45|13.13|13.4|13.66|14.14|13.67|13.52|13.5|13.74|14.12|14.05|14.14|14.48|13.97|13.89|13.68|13.89|13.99|14.42|14.45|14.45|14.4|14.22||||13.86|13.78|13.22|13.06|12.68|12.75|12.77|12.78|13.23|13.25|13.33|14.14|14.47|14.87|14.7|14.8|14.95|||15.06|14.75|14.16|13.68|13.7|14.02|14.02|14.45|14.75|15.02|14.88|15.13|14.91|14.95|14.67|14.69|14.63|14.42|14.19|14.66|14.39|14.2|14.55|14.68|14.06|14.86|14.34|14.35|14.08|13.77|13.95|13.35|13.57|||||||13.49|12.68|12.22|12.3|13.2|13.24|13.91|14.42|15.13|15.49|15.53|15.46|15.45|16.09|17.35|16.74|17.6|17.5|16.69|16.97|16.63|16.6|16.76|17.05|17.57|17.8|17.94|18||18.17|18.08|17.69|18.28|17.15|17.26|16.69|17.08|17.15|17.72|18.25
08104|998088|/equities/tanyuan-technology-co-ltd|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.31|0.32|0.32|0.31|0.32|0.32|0.34|0.31|0.31|0.32|0.33||0.34|0.34|0.99|||||||||||||||||||||||||||1.98|2.08|2.21|2.31|2.43|2.56|2.69|2.83|2.98|3.14|3.31|3.48|3.66|3.85|4.05|4.35|||4.73|4.85|4.86|5|5.04|5.55|5.8|6|5.87|5.9|5.89|5.93|5.99|5.97|5.91|6.06|5.8|5.52|5.29|5.17|5.3|5.09|4.88|4.89|4.93|5.3|5.21|5.28|5.03|4.79|4.95|4.71|4.69|||||||4.77|5.04|5.1|5.37|5.9|6|6.59|6.69|6.92|6.88|6.78|6.62|6.66|6.79|6.9|6.92|7.05|7.06|7.08|7|6.91|6.85|6.87|6.97|7.12|7.11|7.16|7.27||7.34|7.43|7.14|6.93|6.98|7.06|7.05|7.07|7.14|7.2|7.34
08105|100689|/equities/tasly-pharmace|SHANGHAICOMP||14.74|14.75|14.74|14.69|14.54|15.08|15.18|15.16|15.05|15.14|15.33|15.64|15.84|16.09|15.75|16.06|15.85|15.37|15.29|15.14|15.09|15.1|15.47|15.15|15.11|15.35|15.47|15.57|15.64|15.48|15.46|15.32|15.23|15.49|15.27|15.69|16.22|16.75|17.77||||||16.28|15.04|14.41|14.4|14.06|14.05|14.15|14.16|13.98|||13.98|13.92|14.01|14.33|14.46|14.55|14.57|14.64|14.64|14.39|14.36|14.32|14.31|14.2|13.83|13.61|13.66|13.89|14|14.13|14.04|14.11|14.19|14.2|14.25|14.32|14.58|14.32|14.77|15.49|||14.19|13.34|13.34|13.19|12.85|12.78|13.32|13.31|13.12|13.02|12.95|12.84|12.92|12.97|12.92|12.83|12.84|12.98|12.91|12.73|12.87|13|12.93|12.75|12.88|12.93|12.86|13.2|13.35|13.32|13.59|13.59|13.61|13.47|13.61|13.81|13.91||13.87|13.93|14.1|13.91|13.95|14|13.92|14.03|14.33|14.44|14.49|14.61|14.89|15.12|15.19|15.27|15.55|15.91|16.02|15.85|16.05|16.04|16.12|15.99|16.07||||15.71|15.48|15.37|15.17|15.17|15.36|15.61|15.45|15.66|15.32|15.45|15.85|15.69|15.91|16.09|15.91|16.23|||16.4|16.32|16.33|16.15|16.23|16.24|16.23|16.6|16.73|17.18|17.23|17.71|17.57|17.24|17.39|16.99|17.23|16.92|16.91|17.01|17.27|17.44|17.24|16.84|17.09|16.86|16.49|16.43|16.17|16.23|16.4|16.48|16.29|||||||16.77|16.11|15|14.08|14.78|14.83|14.86|15.36|15.78|15.77|15.73|15.6|15.4|15.95|16.58|16.2|16.7|16.74|16.52|16.35|16.68|16.94|16.89|16.98|17.2|17.38|17.59|17.65||17.24|17.12|17.12|16.91|16.91|17.3|17.12|17.29|17.5|18|17.1
08106|100343|/equities/teba|SHANGHAICOMP||13.68|13.61|13.61|13.84|13.63|13.97|14.13|13.99|14.03|14.18|14.34|14.76|14.59|14.82|14.55|14.78|14.36|14.39|14.26|14.14|14.15|14.48|14.45|15.14|14.36|14.62|13.96|14.44|13.33|13.36|13.21|13.05|13.13|13.52|13.69|14.08|14.13|14.62|16.1||||||14.82|13.77|13.1|13.02|12.45|12.09|12.1|12.08|11.91|||12.04|12.16|12.02|12.14|12.38|12.5|12.48|12.59|12.49|12.76|12.76|12.57|12.35|12.55|12.63|12.54|12.83|12.89|13.08|13.22|13.17|13.22|13.31|13.34|13.43|13.5|13.54|13.57|13.47|13.52|13.55|13.67|13.58|13.27|13.54|13.46|13.29|13.31|13.57|13.73|13.58|13.63|13.13|13.06|13.11|13.3|13.29|13.2|13.45|13.34|13.51|13.63|13.82|13.93|14.02|14.04|13.84|13.86|13.95|14.12|14.15|14.3|14.59|14.63|14.76|14.45|14.44|14.38|14.37||14.66|14.85|15|15.07|14.87|15.2|15.45|15.28|15.08|15.01|14.92|14.89|15.1|14.66|14.74|14.62|14.78|15.04|14.99|15.17|14.7|14.53|14.45|14.43|14.44||||14.24|14.26|13.91|13.71|13.81|14.17|14.4|14.56|14.8|14.71|14.74|14.74|14.72|14.9|14.6|14.75|15.62|||15.58|15.63|15.61|15.37|15.32|15.38|15.46|15.67|15.65|15.8|15.85|16.05|16.04|15.85|16.1|16.18|16.56|16.62|16.7|16.38|16.76|15.87|15.79|15.07|14.93|15.08|14.83|15.08|15.34|14.96|14.99|14.92|14.89|||||||14.72|14.57|14.41|13.94|14.1|14.21|14.29|14.47|14.65|14.71|14.54|14.33|14.31|14.32|14.52|14.53|14.55|14.5|14.33|14.38|14.15|14.23|14.17|14.03|14.09|14.07|14.07|13.94||13.88|13.95|13.43|13.42|13.44|13.37|13.12|13.01|13.04|13.17|13.34
08107|100540|/equities/tdg-holding|SHANGHAICOMP||7.55|7.56|7.56|7.6|7.6|7.85|7.83|7.82|7.73|7.74|7.91|8.11|8.2|8.42|8.33|8.22|8.12|8.22|8.17|7.91|7.98|7.81|7.69|7.75|7.65|7.66|7.43|7.5|7.75|7.34|7.24|7.03|7.04|7.36|7.03|7.18|7.43|7.7|8.11||||||7.41|6.8|6.47|6.35|6.16|5.97|5.93|5.94|5.78|||5.88|5.98|5.91|5.89|5.95|6.11|6.14|6.12|6.18|6.22|6.25|6.09|5.95|6|6.07|5.94|6.08|6.15|6.2|6.28|6.3|6.35|6.27|6.25|6.29|6.47|6.54|6.39|6.39|6.5|6.56|6.65|6.54|6.28|6.27|6.27|6.17|6.18|6.34|6.41|6.45|6.35|6.5|6.53|6.64|6.67|6.68|6.54|6.6|6.57|6.6|6.7|6.76|6.84|6.94|6.94|6.85|6.87|6.67|6.9|6.94|7.17|7.31|7.36|7.08|6.96|7.04|7.08|7||6.91|7.04|7.08|7.13|7.32|7.42|7.34|7.4|7.48|7.5|7.72|7.67|7.51|7.49|7.6|7.57|7.55|7.64|7.77|7.88|8.3|7.95|7.59|7.65|7.67||||7.62|7.59|7.39|7.33|7.28|7.2|7.26|7.37|7.48|7.34|7.4|7.7|7.77|7.8|7.93|7.96|7.93|||8.04|8.17|8.19|8.02|8.07|8.08|8.28|8.52|8.67|8.82|8.77|8.92|8.57|8.51|8.39|8.46|8.55|8.57|8.47|8.64|8.69|9.08|8.46|7.75|7.54|7.78|7.67|7.41|7.24|7.17|7.21|7.06|7.09|||||||6.99|6.57|6.27|6.15|6.73|6.82|7.06|7.28|7.51|7.57|7.54|7.28|7.17|7.45|7.62|7.53|7.7|7.86|8.03|8.18|8.18|8.13|8.16|8.22|8.45|8.58|8.66|8.69||8.68|8.62|8.28|8.35|8.41|8.51|8.51|8.54|8.52|8.7|8.86
08108|1054844|/equities/tederic-machinery|SHANGHAICOMP||9.08|9.08|8.97|9.02|8.95|9.05|9.28|8.63|8.47|8.48|8.59|8.8|8.79|8.91|8.85|8.69|8.64|8.59|8.59|8.53|8.38|8.42|8.45|8.57|8.56|8.39|8.27|8.3|8.22|8.17|8.15|8.16|8.16|8.25|8.29|8.36|8.52|8.86|9.35||||||8.58|7.89|7.66|7.61|7.44|7.2|7.27|7.37|7.34|||7.49|7.71|7.68|7.78|7.77|7.75|7.73|7.62|7.57|7.57|7.66|7.53|7.36|7.33|7.36|7.36|7.51|7.52|7.67|7.7|7.72|7.74|7.8|7.8|7.83|8.02|8|8.01|8.08|8.22|8.42|8.39|8.03|7.88|7.98|7.97|7.98|7.85|7.95|7.93|7.78|7.67|7.88|7.85|7.96|8.05|8.03|7.88|7.86|7.95|8.02|8.27|8.55|8.71|9.35|9|8.36|8.3|8.18|8.18|8.28|8.48|8.52|8.45|8.27|8.24|8.3|8.27|8.14||8.2|8.37|8.47|8.61|8.99|9.12|8.98|8.9|8.98|8.89|9.04|9.45|9.43|9.45|9.47|9.38|9.65|9.94|10.25|10.06|10.24|9.88|9.86|10.01|10.09||||9.79|9.71|9.7|10|10.45|10.32|10.38|10.4|10.05|9.49|10.96|10.15|10.25|9.57|9.01|8.88|9.06|||9.16|9.43|9.23|9.13|9.34|9.31|9.49|9.55|9.89|10.68|9.93|9.86|9.76|9.6|9.37|9.47|9.09|8.98|8.9|8.75|8.1|8.05|8.26|8.14|7.91|8.39|8.35|8.48|8.3|8.4|7.73|7.34|7.29|||||||6.8|6.72|6.88|7.2|7.84|7.71|8.15|8.45|8.8|8.88|8.73|8.48|8.36|9.15|9.35|9.55|9.85|10.29|10.28|10.72|10.65|10.89|11.1|10.83|10.89|11.05|11.18|11.54||11.04|10.09|9.68|10.18|10.41|11.1|11.18|11.04|11.26|10.64|10.79
08109|100733|/equities/tellhow|SHANGHAICOMP||5.35|5.35|5.31|5.4|5.25|5.4|5.55|5.32|5.31|5.2|5.32|5.45|5.5|5.71|5.75|5.73|5.57|5.68|5.55|5.25|5.77|5.85|5.99|6.01|6.19|6.1|5.74|5.85|5.95|5.95|5.41|5.1|5.2|4.87|4.52|4.6|4.73|5.03|5.01||||||4.58|4.17|4.05|3.98|3.92|3.91|3.82|3.77|3.71|||3.86|3.73|3.49|3.5|3.45|3.48|3.47|3.46|3.46|3.48|3.51|3.39|3.34|3.36|3.39|3.35|3.42|3.42|3.5|3.55|3.6|3.6|3.55|3.57|3.58|3.71|3.74|3.79|3.71|3.68|3.74|3.78|3.7|3.6|3.5|3.43|3.34|3.34|3.43|3.42|3.36|3.34|3.35|3.43|3.51|3.57|3.53|3.43|3.5|3.74|3.79|3.87|3.9|3.86|3.83|3.87|3.86|3.85|3.75|3.88|3.96|4.08|4.14|4.12|4.05|4.06|4.07|4.11|4.04||4|4.3|4.32|4.43|4.67|4.72|4.62|4.7|4.71|4.68|4.78|4.8|4.84|5.02|5.11|5.04|5|5.08|5.1|5.12|5.26|5.26|5.18|5.17|5.02||||5.13|5.15|5.16|5.12|5.17|5.15|5.11|4.84|4.9|4.83|4.82|5.29|5.37|5.43|5.52|5.53|5.63|||5.69|5.73|5.73|5.74|5.49|5.49|5.53|5.62|5.7|5.71|5.67|5.67|5.62|5.53|5.54|5.57|5.5|5.43|5.36|5.47|5.37|5.3|5.42|5.41|5.23|5.51|5.38|5.35|5.12|4.99|5.02|4.88|4.94|||||||4.73|4.46|4.49|4.65|5.07|5.14|5.38|5.58|5.72|5.77|5.68|5.46|5.35|5.72|5.85|5.99|6.18|6.28|6.3|6.39|6.37|6.33|6.37|6.44|6.64|6.74|6.82|6.96||6.78|6.38|6.18|6.24|6.26|6.29|6.3|6.39|6.39|6.5|6.62
08110|100664|/equities/tengda-constr|SHANGHAICOMP||2.48|2.49|2.42|2.45|2.44|2.5|2.49|2.5|2.46|2.5|2.43|2.47|2.49|2.52|2.57|2.65|2.61|2.52|2.45|2.38|2.46|2.43|2.39|2.41|2.4|2.32|2.29|2.32|2.28|2.29|2.29|2.3|2.32|2.33|2.29|2.29|2.33|2.37|2.54||||||2.34|2.16|2.11|2.06|1.98|1.93|1.94|1.94|1.92|||1.92|1.92|1.91|1.92|1.92|1.92|1.93|1.93|1.96|2|2.01|1.98|1.99|2.01|2.01|1.96|2|2|2.02|2.02|2.03|2.03|2.05|2.02|2.04|2.06|2.02|2.06|2.19|2.25|2.26|2.18|2.26|2.08|2.06|2.01|1.95|1.93|1.93|1.92|1.91|1.91|1.92|1.92|1.95|1.98|1.96|1.92|1.89|1.91|1.92|1.96|1.98|1.97|1.94|1.92|1.95|1.95|1.93|1.91|1.93|1.93|1.97|2.01|2|2|2.01|2.01|2.02||2.02|2.04|2.07|2.09|2.13|2.15|2.18|2.21|2.22|2.23|2.26|2.29|2.32|2.28|2.31|2.29|2.25|2.22|2.22|2.2|2.21|2.19|2.18|2.2|2.21||||2.18|2.14|2.02|2.01|2.01|2.01|2.03|2.06|2.07|2.07|2.13|2.18|2.21|2.22|2.22|2.22|2.24|||2.26|2.26|2.22|2.19|2.19|2.2|2.2|2.23|2.25|2.25|2.24|2.24|2.23|2.2|2.19|2.2|2.2|2.18|2.15|2.18|2.15|2.16|2.2|2.21|2.2|2.28|2.25|2.25|2.22|2.19|2.21|2.15|2.16|||||||2.08|2|2.03|2.11|2.25|2.3|2.41|2.49|2.52|2.52|2.46|2.38|2.31|2.41|2.45|2.48|2.52|2.53|2.53|2.58|2.54|2.53|2.52|2.53|2.55|2.54|2.55|2.52||2.49|2.48|2.45|2.46|2.48|2.52|2.51|2.53|2.54|2.58|2.59
08111|994617|/equities/tesiro-jewelry-inc|SHANGHAICOMP||6.5|6.47|6.5|6.58|6.7|7.13|6.72|6.49|6.3|6.38|6.46|6.7|6.95|6.79|6.64|6.75|6.7|6.8|6.56|6.3|6.67|6.82|6.98|6.78|6.66|6.56|6.75|7.26|7.45|6.88|7.04|7.09|7.59|7.06|6.6|6.06|5.67|6.05|6.77||||||6.19|5.68|5.55|5.75|5.35|5.4|5.45|4.98|5.06|||5.24|4.89|4.95|4.96|4.92|5.1|5.01|5.15|5.01|5.18|5.14|4.98|5.08|5.14|5.44|5.31|5.7|6.1|5.97|5.96|5.81|5.89|6.05|6.43|6.44|5.96|5.52|5.79|5.7|6.19|5.63|5.52|5.19|5.01|4.59|4.57|4.59|4.67|4.96|4.81|4.93|5.17|5.35|4.86|4.53|4.89|4.73|4.43|4.55|5.06|5.12|5.46|5.35|5.41|5.45|5.66|5.66|5.99|6.5|5.92|5.38|5.21|5.5|5.07|4.96|4.92|5.05|5|5.09||5.09|4.87|4.97|5.16|5.24|5.32|5.41|5.52|5.61|5.75|6.05|6.23|6.78|6.52|6.75|6.2|6.45|6.38|6.3|6.73|7.12|7.04|7.15|6.62|6.3||||6.33|6.32|6.7|6.46|6.18|6.35|6.97|7.77|7.77|8.67|8.85|9.83|10.92|9.93|9.03|8.21|7.46|||6.78|6.16|5.6|5.09|4.72|4.64|4.63|4.76|4.9|4.96|4.85|4.83|4.8|4.71|4.64|4.63|4.67|4.54|4.46|4.54|4.4|4.41|4.48|4.44|4.39|4.85|4.74|4.82|4.54|4.32|4.3|4.11|3.98|||||||3.95|3.73|3.92|4.58|5.16|5.19|5.65|5.92|6.25|6.33|6.22|6|6.09|6.6|6.69|6.75|6.95|7|7.08|6.95|6.94|6.99|6.95|6.87|6.96|6.92|6.93|6.9||6.71|6.63|6.67|6.72|6.67|6.85|6.85|6.86|6.88|6.94|6.98
08112|951037|/equities/xingguang-agricultural-machinery|SHANGHAICOMP||9.28|9.3|8.9|9.44|8.61|8.64|8.74|8.67|8.49|8.81|9.09|9.29|9.51|9.39|9.51|9.29|9.06|9.01|8.92|8.92|8.97|9.3|9.83|9.23|8.45|8.2|7.82|7.85|7.76|7.65|7.59|7.63|7.6|7.66|7.43|7.54|7.49|7.9|8.5||||||7.8|7.17|6.94|7.01|6.83|6.73|6.8|6.64|6.56|||6.77|6.68|7.1|6.59|6.52|6.65|6.62|6.56|6.59|6.63|6.65|6.53|6.47|6.52|6.56|6.5|6.68|6.69|6.83|6.89|6.97|6.98|7.06|7.1|7.15|7.39|7.54|7.31|7.3|7.42|7.65|7.75|7.42|7.55|8.02|7.29|6.76|7.12|6.88|7.29|7.67|7.81|7.45|7.18|7.28|7.2|7.06|6.86|7.18|7.25|7.15|6.95|7.49|7.18|6.57|6.63|6.65|6.51|6.36|6.45|6.64|6.87|7.06|6.92|6.76|6.86|6.95|6.99|6.86||6.93|7.17|7.28|7.29|7.49|7.53|7.67|7.78|8.29|8.44|8.74|8.8|8.19|8.27|8.18|8.56|9.09|9.1|9.49|9|8.36|7.65|7.73|7.58|7.62||||7.64|7.68|7.41|7.43|7.3|7.53|7.33|7.87|7.92|8.3|8.63|9.22|9.22|8.89|8.95|8.43|9.05|||9.74|9.69|9.71|10|9.37|9.8|9.21|9.73|10.27|10.02|10.68|9.82|9.02|9.19|9.22|8.69|8.91|9.29|10.04|9.13|8.59|8.84|8.04|7.42|7.32|7.95|8.19|7.74|7.04|6.98|6.71|6.13|5.91|||||||5.77|6.12|6.33|7.49|8.04|8.03|8.61|8.98|9.16|9.35|9.09|9.07|8.97|9.54|9.56|9.64|9.86|9.91|10.08|10.12|10.08|10.25|10.29|10.29|10.65|10.75|10.78|10.94||10.99|10.82|11.17|11.29|11.88|15.95|14.5|13.18|11.98|10.89|9.9
08113|1008996|/equities/thinkingdom-media-group-ltd|SHANGHAICOMP||22.36|20.33|18.5|18.82|18.34|18.18|18.06|18.08|17.45|17.98|18.35|18.48|18.25|18.18|18.05|17.99|17.84|17.5|17.44|17.08|17.45|17.61|17.7|18.87|18.69|17.94|17.74|17.85|18.25|17.45|17.44|17.32|17.24|17.35|17.24|17.68|17.8|18.89|19.89||||||18.19|16.93|16.12|16.01|15.48|15.06|15|14.99|14.98|||15.17|15.24|15.25|15.24|15.34|15.75|15.55|15.32|15.4|15.56|15.75|15.27|15.15|15.24|15.19|15.26|15.41|15.66|15.54|15.8|16.09|16.25|16.24|15.99|16.14|16.25|16.26|16.3|16.3|16.34|16.22|16.42|16.25|16|15.93|15.89|15.81|15.84|16.26|16.27|16.28|16.06|16.3|16.41|16.78|17.06|16.9|16.89|16.87|17.12|17.19|17.29|17.67|17.65|17.62|17.44|17.42|16.82|16.25|16.7|16.94|17.27|17.85|17.48|17.88|17.79|17.63|17.54|16.89||16.7|17.97|18.31|18.54|18.96|18.7|18.48|18.51|18.76|18.58|18.61|19|19.27|19.44|19.47|18.8|18.87|18.98|19.09|18.97|18.8|18.7|18.53|18.89|18.66||||18.62|17.93|16.95|16.85|16.87|16.63|16.58|16.45|16.64|16.26|15.99|16.8|16.84|16.99|17.3|17.57|17.98|||18.18|18.6|19.48|19.26|17.76|17.82|18.24|19.5|19.68|19.88|18.63|18.58|18.2|17.91|18.23|18.49|17.79|17.7|17.47|17.71|17.92|18.05|17.58|17.82|16.69|17.53|17.29|17.39|16.84|15.95|16.02|16.24|15.59|||||||14.2|13.4|14.02|14.65|16.36|16.1|17|17.55|18.08|18.29|18.15|17.08|16.99|18.44|18.74|18.62|18.9|19.03|19.13|19.43|19.5|19.7|19.98|20.01|20.2|20.46|20.31|20.58||19.98|19.18|19.29|19.75|20.3|21.1|21.16|21.48|21.86|21.73|21.88
08114|1162099|/equities/three's-company-media-group|SHANGHAICOMP||35.47|36.11|34.61|36.66|33.33|32.76|32.45|32|30.9|33.23|34.18|35.34|35.02|35.41|35.8|34.5|33.42|33.68|33.89|31.9|30.14|31.5|31.33|31.51|31.56|30.78|30.19|30.9|31.66|30.6|30.45|30.02|29.77|30.16|30.37|32|31.33|33|35.63||||||32.5|29.6|28.19|27.98|26.98|26.49|25.15|25.32|24.79|||25.17|25.86|25.94|26|26.45|28.55|26.03|25.49|25.07|25.75|25.12|23.05|22.94|23.23|23.45|23.17|23.8|24.69|24.66|24.85|24.8|25.15|24.36|24.32|24.7|25.24|24.79|24.85|24.6|24.98|25.07|25.19|24.91|23.56|23.77|23.9|23.8|23.67|24.42|24.4|24.35|24.13|25.14|23.82|24.09|24.62|24.52|24.3|23.88|24.5|24.84|25.7|26.25|26.71|26.64|27.32|27.56|27.27|26.72|27.89|28.4|29.29|29.65|29.75|29.85|29.84|29.95|30.1|29.35||29.26|31.1379|31.8828|31.3793|32.2414|32.0759|31.531|31.2069|31.1241|31.7655|32.4552|33.1034|33.6552|33.9586|33.4138|32.9862|33.3931|33.1931|32.531|32.1724|33.7931|34.0414|35.5793|36.3379|36.3793||||35.9517|40.3448|39.5724|38.4827|38.1241|36.6965|36.3724|36.6069|37.4276|36.8483|37.3655|38.4621|38.8|39.2276|39.8|40.1379|41.6345|||42.6207|45.0345|44.8827|43.3034|44.2621|45.1586|46.7172|48.9517|49.2414|49.8621|50.1448|50.3793|50.4|47.5862|48.3586|49.469|46.7586|48.2414|43.8552|41.1862|42.7448|40.3655|40.6896|40.4965|39.9655|41.6552|40.8|40.1379|40.131|39.9172|40.0069|37.3103|38.0345|||||||36.8621|35.4345|32.7793|32.6552|35.7241|35.8483|36.8759|37.2827|39.4483|40.8138|40.6|38.7655|38.6069|40.8827|41.5103|40.2621|40.7862|40.8621|41.7931|42.4138|42.6207|41.9172|42.4552|42.6207|43.8759|43.1793|43.7931|44.4827||44.2621|42.669|42.4138|43.7517|44.5034|47.3448|47.6621|48.2758|48.1103|48.7586|49.931
08115|100724|/equities/tiandi-tech|SHANGHAICOMP||5.99|6.01|6.01|5.99|6.08|6.2|6.27|6.22|6.29|6.22|6.29|6.31|6.35|6.43|6.39|6.61|6.46|6.31|6.29|6.2|6.16|6.18|6.19|6.35|6.3|6.13|6.2|6.21|6.2|6.18|6.19|6.2|6.22|6.39|6.42|6.43|6.58|6.66|7.17||||||6.63|6.18|6.03|6.03|5.77|5.38|5.41|5.41|5.32|||5.33|5.33|5.26|5.3|5.38|5.5|5.63|5.72|5.87|5.8|5.7|5.72|5.7|5.5|5.61|5.65|5.61|5.67|5.81|5.85|5.76|5.8|5.77|5.76|5.76|5.79|5.7|5.72|5.72|5.76|5.83|5.87|5.82|5.72|5.85|5.84|5.78|5.85|5.96|6.05|6.06|6.07|6.2|6.27|6.29|6.39|6.4|6.52|6.54|6.45|6.51|6.65|6.74|7.06|7.06|6.97|6.91|6.9|6.98|6.88|6.98|7.05|7.04|7.04|6.96|6.96|6.99|6.98|7.19||7.22|7.24|7.2|7.2|7.22|7.24|7.26|7.26|7.17|7.14|7.08|7.1|7.25|7.26|7.12|7.1|7.4|7.49|7.68|7.66|7.63|7.67|7.5|7.63|7.56||||7.56|7.54|7.62|7.67|7.64|7.82|8.05|8|7.92|7.75|7.87|7.79|7.52|7.59|7.34|7.3|7.37|||7.3|7.24|7.32|7.04|6.9|6.87|6.93|6.98|6.88|6.93|6.88|6.96|6.9|6.85|6.86|6.77|6.96|7.07|7.01|6.98|7.03|6.94|6.85|6.91|6.91|6.7|6.62|6.81|6.39|6.22|6.25|6.12|6.21|||||||6.21|5.92|5.79|5.57|5.68|5.72|5.91|5.95|5.95|5.87|5.81|5.59|5.48|5.59|5.73|5.74|5.86|5.85|5.79|5.74|5.73|5.76|5.78|5.78|5.81|5.79|5.72|5.58||5.5|5.45|5.45|5.4|5.4|5.4|5.38|5.45|5.43|5.44|5.55
08116|100903|/equities/tianjin-global|SHANGHAICOMP||3.92|4.3|4.3|4.8|5.31|4.83|4.39|3.99|3.63|3.3|3|2.83|2.88|2.95|3.04|2.95|2.96|2.76|2.73|2.64|2.78|2.83|2.64|2.75|2.69|2.6|2.53|2.47|2.4|2.37|2.36|2.39|2.38|2.39|2.39|2.44|2.5|2.6|2.77||||||2.52|2.31|2.23|2.23|2.16|2.11|2.07|2.07|2|||2.03|2.03|2.07|2.08|2.05|2.05|2.1|2.05|1.98|2|2.01|1.96|1.96|1.97|1.96|1.91|1.95|1.97|2.01|2.04|2.08|2.07|2.06|2.05|2.05|2.07|2.07|2.08|2.06|2.06|2.09|2.09|2.05|1.98|1.97|1.96|1.94|1.93|2|1.97|1.95|1.96|1.99|2.01|2.01|2.05|2.01|1.98|2.03|2.02|2.03|2.1|2.15|2.07|2.01|2.04|2.1|2.07|2.05|2.06|2.09|2.11|2.15|2.12|2.11|2.15|2.21|2.21|2.15||2.19|2.18|2.22|2.27|2.44|2.47|2.48|2.48|2.48|2.47|2.49|2.53|2.56|2.56|2.64|2.62|2.61|2.57|2.55|2.58|2.68|2.69|2.74|2.79|2.62||||2.6|2.59|2.44|2.45|2.43|2.46|2.51|2.59|2.77|2.59|2.58|2.85|2.98|2.87|2.91|2.9|2.95|||2.92|2.95|2.93|2.8|2.75|2.75|2.79|2.85|2.88|2.89|2.86|2.85|2.8|2.77|2.72|2.74|2.74|2.67|2.65|2.68|2.64|2.67|2.76|3|2.75|2.9|2.82|2.85|2.75|2.65|2.62|2.46|2.44|||||||2.32|2.22|2.36|2.7|3|3.09|3.26|3.36|3.52|3.53|3.43|3.28|3.28|3.46|3.49|3.55|3.64|3.68|3.72|3.77|3.75|3.73|3.74|3.79|3.88|3.92|3.94|4.01||3.71|3.73|3.7|3.69|3.72|3.81|3.82|3.87|3.91|3.96|3.99
08117|1162034|/equities/tianfeng-securities|SHANGHAICOMP||5.05|4.82|4.78|4.91|4.87|5.13|5.23|5.08|5|5.24|5.72|5.85|5.9|5.98|6.04|6.23|6.2|6.2|6.2|5.91|6.5|6.4|5.97|6.19|5.89|5.9|6|6.04|5.49|5.21|4.77|4.6|4.7|4.71|4.37|4.58|5.84|5.31|4.83||||||4.39|3.99|3.63|3.3|3|2.77|2.84|3|3.05|||2.97|2.88|2.94|2.89|2.89|2.63|2.4|2.4|2.4|2.44|2.53|2.38|2.33|2.34|2.36|2.38|2.48|2.49|2.49|2.58|2.76|2.66|2.61|2.69|2.53|2.59|2.65|2.46|2.5|2.52|2.57|2.6|2.53|2.35|2.31|2.32|2.31|2.23|2.37|2.24|2.22|2.19|2.19|2.19|2.2|2.22|2.21|2.19|2.17|2.2|2.22|2.24|2.26|2.25|2.21|2.25|2.27|2.28|2.24|2.28|2.31|2.35|2.44|2.36|2.34|2.35|2.38|2.43|2.45||2.65|2.76|2.77|2.77|2.81|2.82|2.82|2.84|2.84|2.85|2.87|2.9|2.92|2.91|2.94|2.92|2.93|2.99|2.95|2.96|2.93|2.94|2.94|2.95|2.98||||2.97|3.08|3.02|2.86|2.86|2.86|2.88|2.89|2.92|2.87|2.88|2.92|2.89|2.91|2.92|2.92|2.93|||2.97|2.99|3.05|2.9|2.91|2.93|2.95|3|3.06|3.09|3.07|3.08|3.11|3.05|3.05|3.08|3.09|3.07|3.05|3.08|3.1|3.09|3.14|3.15|3.13|3.2|3.1|3.07|3.08|3.07|3.11|3.05|3.05|||||||3.13|3.02|2.96|2.88|2.97|3.01|3.02|3.05|3.09|3.13|3.13|3.14|2.98|3|3.01|3.03|3.04|3.05|3.07|3.03|3.02|3.02|2.97|2.99|3.04|3.05|3.06|3.08||3.1|3.1|3.05|3|3.02|3.05|3.07|3.15|3.17|3.19|3.21
08118|1072213|/equities/tianjin-712-a|SHANGHAICOMP||18.88|19.22|19.28|18.91|17.4|17.95|18.11|18.12|17.8|17.9|18.7|19.47|19.21|19.88|20.07|19.99|19.6|19.53|18.67|17.2|17.45|17.65|18.07|19.32|19.32|19.33|19.57|20.05|19.21|19.5|18.67|17.93|17.75|18.41|18|17.89|18.88|19.73|20.3||||||18.45|17.01|15.95|15.78|15.3|15.22|14.3|14.39|14.48|||14.73|15.04|15.02|15.16|15.55|16.03|15.95|15.8|15.93|16.34|16.54|16|15.82|16.11|16.5|16.44|16.55|16.65|17.1|17.28|17.25|17.57|17.39|17.46|17.7|18.04|18.37|18.69|18.48|18.33|18.45|18.5|18.11|18.25|18.18|18.15|17.52|17.5|17.62|18.04|17.15|16.39|16.4|16.45|16.54|16.43|16.33|15.9|16.26|16.19|16.34|16.95|17.47|18.04|18.17|18.58|18.51|18.61|18.78|19.73|19.81|20.26|21.12|21.53|21.64|21.74|21.85|22.26|22||21.35|21.9|22.53|20.78|21.48|22.1|20.55|20.99|20.96|21.97|22.67|23.16|23.31|23.59|23.8|23.22|23.14|23.29|23.75|24.29|24.57|24.68|23.99|23.7|22.86||||23.37|22.92|22.8|22.86|23.2|24.38|22.97|21.37|21.79|21.79|22.89|23|22.73|22.38|22.62|22.64|22.81|||23.13|23.65|24.15|24.2|24.48|25.33|26.1|26.92|27.4|28.81|29|29.2|28.42|27.7|28.19|28.77|29.1|28.64|28.58|28.8|29.48|29.74|29.48|29.45|28.8|29.7|29.55|29.01|28.05|28.16|28.44|27.94|28.77|||||||29.56|27.2|25|23.7|24.97|25.61|26.34|27.24|27.67|28.03|28.08|26.3|25.94|27.06|27.27|26.9|28.17|28.9|29.45|30.35|30.1|30.13|30.29|30.43|31.33|31.45|32.55|32.76||31.65|31.96|32.06|32.12|32.3|31.78|30.45|29.28|29.02|29.39|30.21
08119|100633|/equities/benefo|SHANGHAICOMP||5.12|5.2|4.97|5.06|5.1|5.34|5.38|5.05|4.94|4.8|4.91|5.07|5.13|5.2|5.17|5.2|5.16|5.08|5.06|5.08|4.89|4.9|4.94|4.92|4.92|4.74|4.65|4.54|4.52|4.46|4.43|4.39|4.35|4.42|4.4|4.53|4.6|4.83|5.08||||||4.66|4.26|4.13|4.11|4|3.92|3.93|3.92|3.8|||3.85|3.89|3.84|3.89|3.96|3.86|3.86|3.89|3.92|3.97|4.02|3.94|3.92|3.98|4|3.99|4.04|4.04|4.09|4.13|4.21|4.22|4.45|4.09|4.14|4.19|4.19|4.21|4.12|4.19|4.24|4.27|4.23|4.11|4.12|4.1|4.01|4.04|4.1|4.1|4.12|4.35|4.1|4.13|4.2|4.23|4.22|4.15|4.13|4.15|4.19|4.28|4.36|4.38|4.35|4.39|4.43|4.5|4.15|4.25|4.32|4.45|4.58|4.51|4.55|4.54|4.49|4.5|4.44||4.4|4.5|4.63|4.67|4.83|4.87|4.84|4.93|5.06|4.84|4.85|4.82|4.84|4.89|4.93|4.88|4.92|5.02|5.08|4.97|4.92|4.84|4.83|4.88|4.88||||4.84|4.73|4.67|4.64|4.55|4.48|4.5|4.53|4.53|4.5|4.38|4.6|4.68|4.71|4.82|4.84|4.91|||5.1|5.18|5.15|5.17|5.09|5.28|5.3|5.3|5.25|5.3|5.34|5.24|5.22|5.13|5.23|5.48|5.17|5.07|4.97|5.08|5.15|5.12|5.31|5.17|4.95|5.15|4.99|4.9|4.8|4.7|4.64|4.57|4.59|||||||4.4|4.25|4.18|4.3|4.63|4.66|4.93|5.11|5.28|5.52|5.26|5.11|5.04|5.26|5.28|5.32|5.5|5.7|5.75|5.9|5.87|5.98|6.19|6.17|6.4|6.55|6.7|6.95||6.98|6.88|6.49|6.25|5.96|5.84|6.1|6.08|6.15|5.94|5.83
08120|100968|/equities/tianjin-cap|SHANGHAICOMP||6.15|6.12|6.03|5.96|6|6.12|6.14|6.11|6.12|6.15|6.07|6.12|6.16|6.25|6.35|6.38|6.31|6.14|6.12|6.05|6.09|6.1|6.03|6.16|6.15|5.82|5.74|5.76|5.65|5.64|5.69|5.72|5.72|5.74|5.95|5.85|5.9|6.05|6.46||||||5.97|5.49|5.33|5.24|5.11|4.9|4.89|4.92|4.82|||4.85|4.83|4.81|4.84|4.84|4.9|4.89|4.9|4.98|5.07|5.12|5.04|5.08|5.09|5.37|5.64|5.7|5.74|5.86|5.84|5.87|5.88|5.87|5.85|5.89|5.78|5.77|5.72|5.71|5.76|5.78|5.83|5.82|5.76|5.68|5.63|5.57|5.56|5.59|5.52|5.54|5.56|5.58|5.6|5.61|5.66|5.62|5.53|5.52|5.53|5.54|5.77|5.82|5.79|5.75|5.64|5.64|5.64|5.61|5.7|5.71|5.75|5.84|5.83|5.9|5.77|5.79|5.79|5.85||5.88|5.74|5.84|5.82|5.86|5.91|5.97|5.99|6.01|6.05|5.99|6.04|6.1|6.13|6.15|6.11|6.12|6.12|6.14|6.28|6.12|6.1|6.1|6.15|6.15||||6.05|6.03|5.94|5.98|6.05|6|6.04|6.08|6.2|6.35|5.93|5.99|5.99|5.99|5.93|5.95|5.88|||5.8|5.77|5.7|5.62|5.6|5.65|5.6|5.65|5.53|5.57|5.57|5.62|5.63|5.59|5.57|5.51|5.53|5.5|5.36|5.38|5.38|5.37|5.43|5.45|5.41|5.5|5.43|5.44|5.39|5.38|5.41|5.3|5.39|||||||5.31|5.26|5.2|5.01|5.24|5.33|5.45|5.5|5.53|5.52|5.4|5.25|5.1|5.28|5.34|5.38|5.47|5.54|5.62|5.73|5.6|5.59|5.58|5.64|5.67|5.66|5.64|5.64||5.56|5.55|5.51|5.54|5.57|5.63|5.6|5.62|5.58|5.63|5.66
08121|100333|/equities/hi-tech-devlp|SHANGHAICOMP||3.09|3.14|3.12|3.03|3.01|3.09|3.02|2.96|2.97|3.01|3.02|3.05|3.07|3.14|3.15|3.12|3.19|2.93|2.91|2.78|2.95|2.92|2.9|3.1|3.06|2.83|2.65|2.54|2.5|2.53|2.49|2.56|2.56|2.54|2.55|2.53|2.6|2.79|3.03||||||2.78|2.59|2.53|2.55|2.58|2.49|2.5|2.3|2.4|||2.22|2.03|2.02|2.04|2.03|2.02|2.01|2.02|2.01|2.03|2.03|1.94|1.93|1.92|1.92|1.89|1.93|1.94|1.97|1.99|2.04|2.03|2.01|2|2.06|2.09|2.05|2.02|2|2.02|2.03|2.04|2.02|1.96|1.93|1.91|1.87|1.89|1.95|1.89|1.87|1.89|1.91|1.9|1.94|1.99|1.94|1.91|1.95|2.07|2|2.08|2.1|2.09|2.04|2.03|2.07|2.03|2.02|2.03|2.06|2.13|2.13|2.12|2.12|2.15|2.19|2.17|2.17||2.18|2.19|2.26|2.34|2.46|2.4|2.45|2.48|2.52|2.54|2.6|2.69|2.72|2.7|2.77|2.77|2.67|2.61|2.58|2.56|2.6|2.54|2.55|2.55|2.58||||2.55|2.55|2.4|2.38|2.33|2.3|2.29|2.35|2.35|2.33|2.34|2.61|2.72|2.72|2.77|2.78|2.85|||2.87|2.86|2.81|2.76|2.78|2.77|2.78|2.78|2.79|2.81|2.79|2.72|2.68|2.63|2.6|2.65|2.66|2.57|2.52|2.56|2.5|2.5|2.55|2.58|2.56|2.83|2.74|2.71|2.61|2.49|2.51|2.37|2.33|||||||2.2|2.34|2.44|2.77|3.15|3.1|3.46|3.74|3.69|3.71|3.49|3.26|3.18|3.37|3.45|3.48|3.56|3.66|3.64|3.62|3.56|3.57|3.6|3.56|3.62|3.6|3.6|3.52||3.46|3.48|3.46|3.44|3.49|3.58|3.58|3.6|3.64|3.69|3.73
08122|100832|/equities/tianjin-port|SHANGHAICOMP||5.04|5.01|4.97|4.98|4.97|5.12|5.16|5.18|5.18|5.4|5.09|5.02|5.02|5|4.99|5.1|5.02|4.93|4.9|4.79|4.83|4.81|4.83|4.92|4.89|4.8|4.81|4.84|4.76|4.77|4.82|4.84|4.82|4.85|4.91|4.92|5.01|5.1|5.49||||||5.04|4.68|4.61|4.54|4.38|4.23|4.22|4.23|4.19|||4.2|4.17|4.16|4.24|4.28|4.36|4.27|4.29|4.39|4.43|4.41|4.47|4.53|4.5|4.57|4.6|4.59|4.56|4.62|4.63|4.65|4.66|4.61|4.61|4.56|4.61|4.6|4.62|4.7|4.8|4.88|4.9|4.73|4.59|4.55|4.48|4.48|4.5|4.49|4.44|4.45|4.46|4.45|4.49|4.5|4.51|4.5|4.5|4.45|4.45|4.41|4.42|4.42|4.38|4.33|4.31|4.25|4.25|4.24|4.23|4.27|4.26|4.38|4.37|4.32|4.3|4.31|4.32|4.46||4.45|4.4|4.45|4.44|4.43|4.48|4.51|4.53|4.56|4.54|4.52|4.55|4.61|4.65|4.64|4.6|4.62|4.65|4.69|4.69|4.63|4.63|4.57|4.56|4.56||||4.53|4.47|4.48|4.51|4.49|4.51|4.63|4.65|4.65|4.6|4.61|4.6|4.56|4.56|4.49|4.49|4.52|||4.49|4.44|4.37|4.32|4.29|4.32|4.29|4.33|4.38|4.37|4.37|4.4|4.4|4.33|4.3|4.28|4.3|4.33|4.31|4.27|4.24|4.23|4.25|4.29|4.27|4.29|4.25|4.27|4.27|4.26|4.29|4.23|4.26|||||||4.26|4.18|4.09|4.03|4.15|4.16|4.21|4.29|4.31|4.27|4.19|4.05|3.94|4.05|4.09|4.12|4.19|4.19|4.2|4.2|4.16|4.18|4.2|4.2|4.24|4.22|4.21|4.19||4.14|4.14|4.11|4.15|4.17|4.21|4.18|4.23|4.25|4.28|4.28
08123|100533|/equities/tianjin-dev-ss|SHANGHAICOMP||2.37|2.42|2.32|2.43|2.39|2.42|2.46|2.56|2.65|2.41|2.32|2.49|2.45|2.54|2.73|2.79|2.88|2.75|2.69|2.5|2.49|2.26|2.05|2.1|2.09|1.97|1.93|1.93|1.93|1.93|2.01|2.17|2.2|2.23|2.29|2.15|1.95|1.93|2.16||||||1.96|1.8|1.64|1.56|1.48|1.46|1.44|1.42|1.37|||1.33|1.32|1.3|1.31|1.3|1.32|1.33|1.33|1.33|1.33|1.36|1.28|1.27|1.31|1.34|1.42|1.54|1.55|1.55|1.62|1.64|1.49|1.37|1.34|1.38|1.43|1.4|1.38|1.38|1.4|1.4|1.42|1.34|1.33|1.3|1.34|1.3|1.23|1.28|1.28|1.29|1.31|1.32|1.31|1.33|1.38|1.31|1.29|1.32|1.37|1.36|1.41|1.43|1.39|1.37|1.35|1.38|1.36|1.39|1.45|1.51|1.56|1.57|1.56|1.55|1.57|1.57|1.57|1.56||1.57|1.6|1.63|1.66|1.65|1.67|1.71|1.75|1.82|1.82|1.88|1.95|2.06|2.01|2.05|2.07|1.94|1.85|1.76|1.78|1.85|1.74|1.74|1.79|1.86||||1.95|1.77|1.62|1.57|1.55|1.57|1.58|1.6|1.61|1.63|1.64|1.73|1.79|1.77|1.82|1.83|1.85|||1.88|1.92|1.9|1.9|1.93|1.98|2.03|1.93|1.89|1.92|1.87|1.87|1.85|1.83|1.84|1.86|1.9|1.79|1.78|1.82|1.78|1.78|1.81|1.85|1.82|1.94|1.92|1.88|1.84|1.8|1.84|1.75|1.77|||||||1.63|1.63|1.72|1.83|1.97|1.97|2.2|2.1|2.21|2.21|2.1|2|1.92|2|2.04|2.05|2.1|2.19|2.18|2.23|2.2|2.19|2.24|2.31|2.39|2.22|2.22|2.19||2.21|2.19|2.18|2.17|2.18|2.25|2.27|2.28|2.32|2.4|2.38
08124|101195|/equities/tianjin-marine|SHANGHAICOMP||0.192|0.19|0.187|0.188|0.19|0.195|0.195|0.195|0.193|0.193|0.192|0.198|0.2|0.201|0.202|0.208|0.207|0.209|0.205|0.186|0.173|0.176|0.17|0.172|0.172|0.168|0.168|0.169|0.168|0.168|0.166|0.163|0.164|0.166|0.164|0.167|0.169|0.172|0.178||||||0.162|0.149|0.142|0.14|0.134|0.13|0.131|0.131|0.129|||0.131|0.13|0.128|0.128|0.129|0.13|0.13|0.129|0.13|0.129|0.132|0.13|0.127|0.128|0.128|0.128|0.129|0.128|0.132|0.134|0.135|0.135|0.135|0.13|0.131|0.131|0.133|0.134|0.135|0.138|0.138|0.141|0.14|0.136|0.136|0.136|0.134|0.136|0.138|0.136|0.134|0.135|0.134|0.135|0.136|0.135|0.138|0.136|0.134|0.134|0.135|0.134|0.138|0.139|0.132|0.128|0.126|0.125|0.121|0.122|0.123|0.121|0.122|0.123|0.123|0.124|0.123|0.124|0.117||0.118|0.122|0.125|0.127|0.144|0.149|0.151|0.151|0.154|0.155|0.151|0.154|0.16|0.157|0.156|0.151|0.153|0.155|0.156|0.156|0.159|0.16|0.154|0.154|0.156||||0.152|0.152|0.149|0.145|0.145|0.145|0.146|0.148|0.149|0.152|0.156|0.162|0.163|0.163|0.164|0.164|0.165|||0.165|0.166|0.166|0.165|0.166|0.165|0.166|0.166|0.167|0.168|0.168|0.168|0.168|0.166|0.168|0.168|0.169|0.166|0.165|0.166|0.167|0.166|0.166|0.167|0.167|0.17|0.17|0.17|0.17|0.167|0.168|0.163|0.165|||||||0.166|0.162|0.162|0.16|0.161|0.161|0.161|0.162|0.166|0.168|0.165|0.162|0.153|0.154|0.158|0.158|0.159|0.161|0.161|0.161|0.161|0.16|0.161|0.161|0.162|0.163|0.164|0.165||0.163|0.162|0.157|0.16|0.163|0.166|0.164|0.165|0.165|0.167|0.166
08125|100649|/equities/tianyao|SHANGHAICOMP||4.7|4.59|4.55|4.53|4.45|4.6|4.49|4.46|4.36|4.37|4.38|4.44|4.52|4.58|4.47|4.52|4.48|4.37|4.34|4.27|4.29|4.33|4.37|4.51|4.45|4.29|4.27|4.24|4.23|4.14|4.16|4.2|4.17|4.2|4.23|4.3|4.35|4.52|4.84||||||4.45|4.12|4.04|4|3.91|3.85|3.81|3.78|3.76|||3.8|3.84|3.85|3.87|3.92|3.91|3.89|3.86|3.88|3.88|3.87|3.79|3.63|3.63|3.58|3.62|3.67|3.71|3.78|3.83|3.81|3.8|3.79|3.83|3.87|3.85|3.84|3.77|3.74|3.73|3.84|3.69|3.65|3.55|3.54|3.49|3.47|3.5|3.56|3.54|3.52|3.52|3.47|3.46|3.51|3.56|3.51|3.44|3.43|3.53|3.52|3.56|3.61|3.58|3.51|3.51|3.54|3.53|3.49|3.54|3.6|3.65|3.68|3.67|3.71|3.71|3.87|3.87|3.8||3.76|3.75|3.83|3.85|3.97|3.98|3.99|4|4.03|4.07|4.06|4.09|4.16|4.18|4.15|4.12|4.14|4.14|4.18|4.17|4.28|4.37|4.46|4.23|4.18||||4.09|4.03|3.92|3.9|3.85|3.83|3.76|3.79|3.79|3.78|3.78|3.95|3.97|3.99|4.04|4.03|4.05|||4.03|4.02|4.03|4|4.04|4.07|4.06|4.12|4.18|4.2|4.18|4.16|4.13|4.07|4.09|4.05|4.05|3.95|3.91|3.96|3.96|4.05|4.09|4.05|3.94|4.18|4.09|4.05|3.99|3.88|3.92|3.82|3.77|||||||3.6|3.39|3.49|3.63|3.94|3.98|4.14|4.33|4.49|4.51|4.44|4.24|4.21|4.5|4.57|4.59|4.76|4.78|4.8|4.82|4.8|4.87|4.9|4.95|5.05|5.06|5.09|5.02||4.9|4.89|4.9|4.92|4.94|4.98|5|5.11|5.13|5.23|5.28
08126|100539|/equities/zhongxin-pharm|SHANGHAICOMP||32.75|32.43|32.35|32.65|32.53|33.64|34|34.4|33.94|34.2|34.35|34.95|35.38|35.77|34.85|35.68|35.5|33.98|33.89|33.65|33.73|33.92|34.93|35.4|35.53|35.19|35.14|35.12|35.5|35.61|35.32|34.56|34.65|35.37|35.19|35.85|36.89|38.65|39.05||||||35.5|32.36|30.72|29.56|28.4|27.43|27.26|27.71|26.88|||26.93|27.37|27.1|27.58|28.1|28.58|28.5|28.47|28.85|28.75|29.2|28.88|27.69|27.85|28.11|28.3|28.66|28.88|29.53|31.14|31.24|32.1|33.38|33.7|33.95|33.8|33.74|33.39|33.57|34.05|34.16|34.07|33.28|31.86|32.8|33.36|32.73|33.71|34.89|34.99|34.25|33.88|33.54|33.6|33.51|32.5|33.45|33.16|33.07|32.75|32.95|32.13|32.6|33.28|33.2|32.85|33.45|33.45|33.7|34.45|34.28|34.7|35.21|35.5|36.05|35.64|36.83|36.9|37.37||38|38.04|37.65|37.46|36|35.5|35.37|35.51|36.27|36.17|35.47|35.34|35.88|36.17|36.49|36.59|37.19|37.68|37.8|36.18|36.05|35.78|35.45|35.62|35.66||||35.61|34.61|34.58|34.02|33.88|33.71|34.18|33.45|34.48|33.95|33.6|33.51|32.1|31.34|31.31|30.86|31.25|||31.03|30.17|30.16|28.12|28.28|28.69|28.3|28.55|28.79|29.14|29.4|30.08|30.08|30.35|30.74|30.68|31.17|29.75|29.49|29.66|30.09|30.9|31.05|30.23|30.12|30.83|29.75|29.57|29.69|29.55|29.63|29.78|29.6|||||||30.3|28.99|27.24|25.6|26.28|26.75|27.11|28.53|29.23|30.5|30.39|29.9|29.88|31.52|32.06|31.98|33.03|32.55|32.18|31.95|31.9|34.66|35.51|35.38|36.07|36.09|36.27|34.57||34.1|33.68|33.63|33.33|33.43|35.06|34.5|34.65|34.87|35.31|35.47
08127|999087|/equities/tianyu-ecology-landscape-co-ltd|SHANGHAICOMP||6.55|6.45|6.15|6.25|6.2|6.27|6.27|6.23|6|6.44|6.27|6.4|6.58|6.85|6.6|6.62|6.52|6.5|6.67|6.82|7.05|6.59|6.64|6.49|6.42|5.99|5.92|5.93|5.99|5.78|5.78|5.95|5.93|5.95|5.87|5.9|6.22|6.16|6.64||||||6.04|5.5|5.32|5.31|5.13|4.98|4.99|4.99|5.02|||5.2|5.25|5.3|5.24|5.17|5.28|5.22|5.34|5.44|5.62|5.48|5.37|5.38|5.4|5.4|5.32|5.49|5.52|5.54|5.56|5.71|5.72|5.78|5.73|5.84|5.95|5.86|5.89|5.85|5.87|5.96|6.24|6.35|6.49|7|6.63|6.09|6|6.17|6.12|6.13|6.2|6.19|6.26|6.3|6.31|6.17|6.21|6.28|6.3|6.06|6.2|6.4|6.33|6.2|6.13|6.21|6.2|6.27|6.39|6.53|6.49|6.64|6.86|6.78|6.79|6.41|6.45|6.48||6.55|6.65|6.8|6.94|7.21|7.18|7.49|7.55|7.53|7.5|7.62|7.6|7.69|7.75|7.68|7.15|7.05|7.03|7.18|7.05|6.89|6.76|6.78|6.72|6.88||||6.36|5.98|5.77|5.7|5.55|5.45|5.36|5.52|5.8|5.68|5.78|6.12|6.35|6.38|6.48|6.7|6.6|||6.7|6.68|6.7|6.67|6.71|6.82|6.9|6.9|6.96|6.91|6.91|7.04|6.99|7.01|7.05|7.12|6.85|6.79|6.56|6.41|5.83|5.42|5.63|5.68|5.63|6.3|6.02|5.91|5.63|5.38|5.39|5.09|5.15|||||||5.15|5.41|5.64|6.5|6.71|6.83|6.84|6.96|7.26|7.28|7.08|7.05|6.91|7.25|7.53|7.6|7.76|7.85|7.86|8.1|8.13|7.9|7.87|8.01|8.25|8.07|8.19|7.86||7.72|7.53|7.29|7.23|7.25|7.29|7.26|7.33|7.29|7.5|7.58
08128|994510|/equities/tibet-huayu-mining-co-ltd|SHANGHAICOMP||14.8|14.62|14.6|14.4|13.99|13.73|13.85|13.43|13.1|13.45|14.11|14.52|14.47|15.18|15.35|15.65|15.41|16.65|15.57|15.47|14.66|13.8|13.07|12.64|12.54|12.35|12.37|12.66|12.84|12.65|12.38|11.97|11.97|12.16|12.16|12.54|12.69|12.97|14.18||||||13.05|11.89|11.32|11.49|11.05|10.81|10.76|10.77|10.47|||10.8|10.81|10.74|10.84|10.46|10.78|10.78|10.75|11.05|11.78|11.71|11.44|11.51|11.59|11.95|11.64|12.19|11.86|12.26|12.77|12.3|11.33|11.55|11.49|11.47|11.88|12.04|12.03|12.08|12.48|13.21|13.84|13.58|13.19|12.26|12.12|12.06|12.76|13.98|14.17|14.34|13.61|13.26|12.68|11.75|12.41|12.3|12.22|12.15|12.42|12.35|13.19|13.1|13.56|13.5|13.15|12.92|12.65|12.77|12.99|13.46|13.84|14.58|14.68|14.65|14.24|14.8|14.95|14.48||15.45|15.3|15.07|15.65|16.48|17.46|18.79|17.08|15.53|14.12|13.15|12.2|12.58|12.25|12.33|11.83|11.45|11.46|11.72|11.88|11.49|11.21|11.55|11.25|10.75||||10.39|9.83|9.65|9.5|9.06|8.4|9.12|9.15|8.66|8.41|8.63|9.27|9.69|9.55|9.43|9.46|9.79|||9.65|9.26|9.12|8.84|8.3|8.35|8.47|8.61|8.71|8.89|8.69|8.89|8.71|8.58|8.5|8.33|8.45|8.41|8.34|8.49|7.91|8.12|8.1|8.02|7.91|8.25|8.03|8.04|7.88|7.74|7.85|7.6|7.54|||||||7.36|6.97|7.02|7.35|7.89|7.92|8.3|9.07|9.48|9.58|9.52|9.35|9.34|9.38|9.1|9.45|9.81|9.99|10.15|10.23|10.04|10.16|9.9|9.85|10.14|10.2|10.3|10.45||10.41|10.16|10.22|10.15|9.76|9.05|9.01|9.02|9.06|9.25|9.24
08129|100442|/equities/tibet-pharma|SHANGHAICOMP||37.45|37.15|37.08|36.83|36.6|38|38.67|38.88|38.55|38.83|39.33|40.26|41.05|41.88|40.45|41.58|40.3|39.78|39.12|38.75|38.44|38.26|38.49|40.03|40.38|40.18|40.25|39.82|39.83|39.75|39.51|38.5|38.86|39.87|39.8|41.11|43.64|45.12|44.54||||||40.49|36.89|35.16|34.65|33.33|32.31|32.28|32.67|31.97|||32.55|33.38|33.06|33.04|33.37|34.04|34.15|34.13|34.46|35.17|35.26|34.78|35.45|35.5|35.5|35.63|35.6|36.15|36.3|36.48|35.95|35.59|35.59|34.53|34.85|34.62|34.52|34.24|34.2|34.53|34.47|34.1|33.86|32|32.37|32.63|32.57|32.74|33.79|34.15|34.14|34|33.74|33.31|33.49|33.66|33.37|33.01|32.12|32.81|32.91|32.89|33.21|33.3|33.32|32.93|33.58|33.79|33.75|34.25|35.04|35.25|35.79|36.68|36.54|36.48|36.71|36.85|36.6||36.87|37.01|37.56|37.27|36.94|36.85|37.1|37.27|37.59|37.65|37.35|37.5|37.89|38.31|38.5|37.83|37.94|39.1|39.7|39.23|40.19|40.27|41.1|41.68|40.37||||37.37|36.9231|36.8231|36.7308|37.0692|36.9846|37.3077|35.6539|35.9846|35.2846|35.3846|34.5692|34.0923|34.5385|34.9077|34.6923|35.0692|||35.5077|35.3|35.3846|34.4539|34.8385|36.4|36.4923|34.9077|35.2385|35.5923|35.6385|35.9154|35.9923|36.2616|36.8308|36.2231|36.5077|35.1154|34.6923|34.9615|35.2231|35.3923|35.6846|34.9462|34.8846|35.9846|34.9923|34.9154|34.7692|34.6769|35.2231|34.3|34.4539|||||||34.7539|34.2616|31.5462|29.4692|30.7462|31.1462|32.0846|33.0077|33.2615|33.5692|33.3154|32.9154|32.5615|34.6154|35.0462|34.6154|35.6077|35.6846|35.8539|35.6154|35.6|35.5769|35.6692|35.9846|37.0462|37.4616|38.1462|38.1615||37.6923|37.6769|37.5385|37.6769|37.7616|38.3846|38.4539|39.2077|39.5231|40.2154|40.2846
08130|100547|/equities/tibet-summit|SHANGHAICOMP||11.88|12.01|11.98|12.08|12.54|12.93|13.15|13.35|13.14|13.55|13.47|13.3|12.4|12.48|12.01|12.36|12.11|12.38|11.99|11.89|11.85|11.16|11.15|11.81|11.48|11.11|10.59|10.78|10.53|10.63|10.65|10.57|10.52|10.75|10.81|11.27|10.85|11.54|12.21||||||11.13|10.16|9.55|9.58|9.32|9.13|9.07|9.09|8.96|||9.12|9.18|9.09|8.98|9.05|9.14|9.28|9.22|9.26|9.3|9.44|9.25|9.45|9.35|9.6|9.03|9.23|9.33|9.35|9.35|9.03|9|9.04|9.05|8.83|9.02|8.98|9.04|9.05|9.21|9.28|9.37|9.24|8.96|9.05|9.15|9.02|8.97|9.29|9.29|9.32|9.27|9.41|9.52|9.69|9.58|9.65|9.65|9.12|9.16|9.29|9.65|9.88|10.77|10.16|9.46|9.38|9.46|8.85|9.02|9.23|9.41|9.57|9.66|9.39|9.3|9.41|9.48|9.39||9.26|9.75|9.73|9.76|10.15|10.67|10.48|10.43|10.33|9.48|9.45|9.61|9.85|10.13|10.15|9.93|10.02|9.99|10.24|10.25|10.64|10.72|10.85|10.58|10.43||||10.24|9.34|8.98|9.03|8.71|8.87|9.09|9.27|9.32|9.14|9.62|10.18|10.65|10.74|10.79|10.77|10.96|||10.72|10.63|10.13|9.64|9.55|9.79|9.9|10.1|10.27|10.46|10.45|10.64|10.6|10.56|10.63|10.45|10.55|10.55|10.28|10.51|10.26|10.45|11.03|11.13|11.48|11.17|10.16|10.07|9.76|9.68|9.99|9.28|9.32|||||||9.05|8.71|8.14|8.42|9.1|9.09|9.45|10.08|10.54|10.69|10.53|10.27|10.18|10.77|11.36|10.76|11.3|11.52|11.64|11.83|11.99|11.6|11.53|11.8|12.13|12.05|12.18|12.23||12.34|12.14|11.57|11.8|11.88|11.98|11.69|11.79|11.84|12.13|12.26
08131|100536|/equities/tibet-tianlu|SHANGHAICOMP||7.87|7.76|7.28|7.48|7.43|7.8|7.55|7.56|7.29|7.88|8.04|7.85|7.68|7.84|7.83|8.46|8.16|7.56|7.62|7.36|6.87|6.6|6.53|6.8|6.63|6.43|6.56|6.96|6.82|6.77|6.81|7.02|7.39|7.22|6.56|6.05|6.32|6.37|6.82||||||6.26|5.86|5.58|5.73|5.54|5.39|5.5|5.6|5.22|||5.3|5.18|5.13|5.25|5.39|5.6|5.21|5.3|5.38|5.77|5.84|5.64|5.78|6.18|6.68|6.48|6.41|6.76|6.34|6.09|6.58|6.01|5.46|4.96|5.12|4.83|4.75|4.53|4.17|4.28|4.33|4.43|4.44|4.32|4.34|4.34|4.32|4.45|4.68|4.7|4.62|4.78|4.96|4.71|4.75|4.66|4.75|4.65|4.31|4.51|4.52|4.88|4.73|4.67|4.73|4.65|4.74|4.49|4.59|4.75|4.59|4.38|4.33|3.94|3.92|4.01|3.99|4.04|3.88||3.91|4.08|4.13|4.25|4.38|4.51|4.52|4.63|4.74|4.93|5.08|4.87|5.32|5.41|4.93|4.74|4.57|4.53|4.58|4.41|4.56|4.5|4.6|4.76|4.33||||3.94|3.62|3.54|3.5|3.51|3.36|3.38|3.48|3.5|3.47|3.49|3.77|3.84|3.9|3.95|4.05|4.2|||4.24|4.11|4.15|3.88|3.88|3.97|4.05|4.17|4.19|4.31|4.31|4.13|4|3.93|3.91|3.92|3.97|3.99|4.1|4.07|3.98|4.11|4.15|4.04|3.69|4.01|3.81|3.65|3.62|3.57|3.49|3.28|3.23|||||||3.03|2.97|3.02|3.37|3.68|3.8|4|4.09|4.27|4.34|4.05|3.9|3.85|4.09|4.13|4.16|4.34|4.44|4.46|4.53|4.51|4.52|4.58|4.61|4.74|4.82|4.9|4.97||4.87|4.77|4.73|4.78|4.77|4.82|4.87|5.02|5.06|5.12|5.19
08132|100863|/equities/tibet-tourism|SHANGHAICOMP||11.37|11.38|11.21|11.4|11.28|11.23|11.24|11.18|11.06|11.3|11.59|11.79|12.35|12.24|12.06|12.15|12.08|11.63|11.48|11.41|11.58|11.67|11.66|11.74|11.76|11.45|11.57|11.77|11.63|11.6|11.11|10.99|10.86|10.91|10.88|11.09|11.45|11.74|13.4||||||12.3|11.26|11.02|10.85|10.4|10.25|10.22|10.27|10.13|||10.18|10.32|10.41|10.7|10.9|10.76|10.55|10.63|10.96|10.63|10.63|10.42|10.6|10.67|10.49|10.5|10.52|10.67|10.68|10.81|10.95|11|11.13|10.75|10.89|11.22|11.34|11.35|11.39|11.28|11.17|11.39|10.97|10.63|10.58|10.6|10.58|11.07|11.2|11.15|11.08|11.15|11.33|11.48|12.1|12.9|12.75|12.75|12.68|13.12|12.76|13.14|13.54|13.26|13.38|13.2|13.3|13.49|12.63|12.17|12.1|11.8|12.15|11.42|11.38|11.5|11.54|11.59|11.64||11.84|12.32|12.43|12.57|12.1|12.43|12.44|12.85|12.15|12.31|11.69|12.32|12.78|13.56|13.49|12.51|11.86|10.95|10.88|10.8|11.33|10.89|10.94|11.06|11.29||||11.84|14.99|13.63|12.39|11.26|10.41|10.45|10.38|10.69|10.45|10.96|11.8|12.29|11.72|11.6|11.57|11.45|||11.37|11.43|11.2|11.1|10.99|11.15|10.98|11.16|11.27|11.31|11.14|11.3|10.97|10.76|10.75|10.64|10.65|10.5|10.48|10.74|10.28|10.22|10.19|10.15|10.07|10.5|10.3|10.23|9.81|9.75|9.56|9.31|9.47|||||||9.11|8.62|8.95|9.5|10.15|9.79|10.56|11.23|11.91|12.04|11.72|11.49|11.5|12.3|12.7|12.24|12.71|12.82|12.6|12.4|12.48|12.56|12.69|12.29|12.47|12.35|12.12|12.09||11.77|11.53|11.24|11.25|11.44|11.87|11.99|11.96|12.25|12.05|12.09
08133|100881|/equities/tibet-urban-in|SHANGHAICOMP||12.97|12.89|12.64|12.73|13.11|13.86|14.38|14.48|14.18|13.99|14.06|14.65|14.37|14.5|14.54|14.94|15.05|14.91|14.77|13.87|13.95|13.2|12.93|13.18|12.53|12.05|11.97|11.72|11.75|11.53|11.55|11.59|11.89|11.71|12.06|11.7|12.3|12.16|14.14||||||13.04|12.12|11.6|11.47|11.29|11.01|11.1|11.24|11.08|||11.15|10.97|10.92|10.94|11.17|11.11|11.16|11.22|11.08|11.25|11.4|10.92|10.76|11.31|11.02|11.02|11.34|11.52|11.71|11.63|11|11.12|11.44|11.19|11.36|11.62|11.48|11.42|11.38|11.72|11.75|11.84|11.72|11.39|11.81|11.65|11.62|11.92|12.12|12.49|12.49|12.68|12.77|12.11|12.26|12.58|12.57|12.21|12.21|12.52|12.54|12.3|12.28|11.48|11.1|10.67|10.8|10.8|10.77|11.11|10.98|11.18|11.03|11.26|11.27|11.09|11.31|11.58|11.9||12|12.37|12.45|12.31|12.38|12.55|12.6|12.62|12.53|12.52|12.61|12.84|12.94|13|13.23|13.13|13.25|13.2|12.7|12.5|12.33|12.34|12.17|12.26|12.08||||12.08|12.24|11.57|11.49|11.49|11.57|11.66|11.47|11.38|11.23|11.36|11.64|11.7|11.91|12.18|12.18|12.34|||12.41|12.47|12.18|12.04|11.88|11.35|11.28|10.96|10.91|11.28|11.2|11.44|10.47|9.97|10|9.96|10|9.97|9.64|9.78|9.8|9.91|10.19|10.2|9.92|10.45|9.68|9.58|9.4|9.43|9.6|9.25|9.36|||||||9.45|8.98|8.42|8.28|8.99|9.08|9.74|10.13|10.62|10.84|10.36|9.98|9.9|10.02|10.38|10.15|10.53|10.78|10.78|10.86|11.05|10.83|10.62|10.68|10.84|10.77|10.94|11.06||11.12|10.88|10.3|10.47|10.68|10.84|10.65|10.82|10.86|11.22|11.28
08134|1031223|/equities/tibet-weixinkang-medicine|SHANGHAICOMP||10.65|10.47|10.56|10.86|10.44|10|10.12|10.13|9.95|10.04|10.29|10.45|10.65|10.81|10.9|11.36|11.33|10.76|10.22|10.14|10.43|10.18|10.38|10.41|9.51|9.23|8.88|8.91|8.85|8.72|8.7|8.96|8.66|8.79|8.56|8.79|9.17|9.54|9.94||||||9.08|8.4|8.03|7.99|7.73|7.53|7.57|7.6|7.49|||7.65|7.78|7.71|7.8|7.86|7.84|7.85|7.97|8.06|7.97|8.07|7.92|7.87|7.93|7.85|7.89|8.18|8.2|8.38|8.49|8.55|8.51|8.43|8.46|8.54|8.58|9|8.62|8.53|8.54|8.52|8.42|8.17|7.75|7.72|7.84|7.8|7.94|8.17|8.11|7.94|7.81|7.77|7.79|8.02|8.12|8.1|7.87|7.82|8.14|8.1|8.18|8.47|8.06|8.29|8.21|8.25|8.24|8.14|8.36|8.47|8.57|8.56|8.55|8.64|8.7|8.73|8.8|8.6||8.58|8.68|8.88|8.88|9.19|9.13|9.17|9.13|9.24|9.21|9.25|9.28|9.47|9.57|9.64|9.54|9.58|9.64|9.64|9.65|9.74|9.72|9.75|9.54|9.39||||9.4|9.64|9.03|8.49|8.28|8.13|8.08|7.87|7.93|7.94|7.94|8.37|8.39|8.48|8.69|8.69|8.67|||8.66|8.67|8.63|8.39|8.37|8.42|8.34|8.61|8.8|8.97|9.07|8.78|8.72|8.54|8.65|8.48|8.49|8.24|8.15|8.21|8.3|8.38|8.39|8.3|8.23|8.8|8.59|8.6|8.29|8.04|8.08|7.82|7.83|||||||7.39|6.92|7.07|7.45|8.14|8.22|8.73|9.07|9.29|9.4|9.22|8.96|8.91|9.5|9.61|9.65|9.97|10.03|10.13|10.16|10.12|10.15|10.2|10.27|10.43|10.61|10.73|10.62||10.43|10.4|10.34|10.4|10.44|10.56|10.59|10.69|10.68|10.73|10.86
08135|100701|/equities/time-publishin|SHANGHAICOMP||8.92|9.02|8.82|8.76|8.54|8.88|8.8|8.86|8.93|8.89|8.95|8.83|8.77|8.79|8.67|8.55|8.5|8.42|8.29|8.38|8.49|8.31|8.52|8.96|8.87|8.71|8.56|8.68|8.85|8.56|8.57|8.58|8.54|8.79|8.52|8.61|8.85|8.99|9.98||||||9.17|8.57|8.33|8.46|8.13|8.06|8.01|8.1|8.06|||8.14|8.13|8.19|8.15|8.13|8.14|8.09|8.02|8.07|8.11|7.97|7.9|7.84|7.79|7.75|7.57|7.72|7.92|7.83|7.77|7.73|7.77|7.72|7.64|7.72|7.72|7.68|7.73|7.6|7.65|7.62|7.65|7.43|7.14|7.1|7.06|6.98|6.9|6.95|6.98|7.07|7.01|7.11|7.13|7.22|7.25|7.36|7.22|7.29|7.29|7.35|7.28|7.37|7.35|7.3|7.25|7.33|7.32|6.95|7.08|7.23|7.28|7.36|7.41|7.56|7.63|7.54|7.54|7.34||7.4|7.48|7.72|7.79|7.93|7.76|7.78|7.74|7.77|7.73|8.2143|8.4571|8.5|8.5143|8.4286|8.3214|8.4286|8.55|8.3143|8.2786|8.5143|8.4643|8.5143|8.6|8.6143||||8.3929|8.4929|8.8|8.8286|8.9429|9.05|9.1857|9.3714|9.3786|9.3143|9.0714|8.9786|9.0071|9.1071|9.2143|9.2143|9.2857|||9.3857|9.5571|9.55|9.6357|9.35|9.6857|8.9929|9.6071|9.7357|9.7714|9.4571|9.3857|9.4143|9.5643|9.5643|9.2714|8.5|8.1357|8.1643|8.1714|8.2929|8.4071|8.4857|8.0286|8|8.25|8.1071|8.0286|8.1714|8.1857|7.75|7.7571|7.4929|||||||6.9071|7.2429|7.7857|8.2071|7.7786|8.3071|7.55|7.0786|7.3357|7.4429|7.2214|6.7071|6.5857|7.0286|7.1429|7.2|7.4286|7.5643|7.6214|7.7214|7.7571|7.8643|7.95|7.9857|8.1143|8.1714|8.2786|8||7.8071|7.5786|7.6786|7.75|7.9|8.6857|8.8357|9.1643|9.4857|9.6643|9.8286
08136|100960|/equities/dongbao-pharm|SHANGHAICOMP/EMCONSGROWTH||8.51|8.5|8.5|8.55|8.44|8.69|8.82|8.77|8.61|8.71|8.77|8.97|9|9.17|8.8|8.93|8.83|8.97|8.95|8.6|8.55|8.57|8.46|8.63|8.6|8.39|8.4|8.31|8.24|8.05|8.04|7.96|7.98|8|8|8.21|8.54|8.87|9.64||||||8.92|8.22|7.75|7.52|7.33|7.14|7.2|7.39|7.25|||7.42|7.57|7.46|7.51|7.6|7.8|7.74|7.65|7.69|7.84|8.06|7.95|7.83|7.87|7.81|7.85|7.95|8.04|8.07|8.16|8.14|8.15|8.08|8.1|8.17|8.2|8.18|8.14|8.16|8.22|8.26|8.31|8.18|7.81|7.79|7.8|7.8|7.85|8.13|8.14|8.06|7.9|7.76|7.74|7.75|7.8|7.83|8.2|8.17|8.4|8.27|8.28|8.41|8.49|8.57|8.54|8.62|8.68|8.7|8.85|8.99|8.94|9.06|9.13|9.14|9.07|9.1|9.16|9.12||9.17|9.21|9.31|9.29|9.21|9.29|9.36|9.4|9.46|9.54|9.67|9.79|10.05|10.09|10.11|10.08|10.1|10.17|10.27|10.31|10.49|10.49|10.88|10.52|10.44||||10.21|10.31|10.6|10.32|10.38|10.44|10.37|10.12|10.29|10.16|10.24|10.23|10.18|10.22|10.38|10.29|10.6|||10.75|11.09|10.93|10.31|10.04|10.03|10|10.15|10.4|10.53|10.46|10.6|10.37|10.21|10.37|10.19|10.32|10.14|10.12|10.2|10.29|10.46|10.52|10.48|10.4|10.66|10.3|10.34|10.39|10.3|10.44|10.57|10.68|||||||10.69|10.48|9.66|9|9.39|9.51|9.7|9.88|9.56|9.64|9.65|9.53|9.45|9.9|10.05|9.99|10.68|10.39|10.3|10.37|10.34|10.25|10.22|10.35|10.65|10.81|10.98|10.94||10.92|10.83|10.9|11.02|10.79|10.59|10.57|10.91|10.96|11.03|11.59
08137|100565|/equities/tonghua-wine|SHANGHAICOMP||2.98|2.87|2.82|2.87|2.88|2.96|2.94|2.93|2.87|3|3.1|3.12|3.07|3.17|3.09|3.01|3.02|2.93|2.87|2.8|2.82|2.83|2.84|2.86|2.86|2.81|2.8|2.73|2.68|2.58|2.6|2.63|2.64|2.69|2.69|2.73|2.63|2.72|2.9||||||2.79|2.7|2.63|2.59|2.51|2.49|2.55|2.58|2.58|||2.68|2.55|2.48|2.52|2.59|2.76|2.7|2.77|2.67|2.54|2.48|2.43|2.44|2.34|2.31|2.29|2.29|2.29|2.29|2.3|2.33|2.35|2.35|2.36|2.4|2.42|2.41|2.36|2.36|2.4|2.42|2.38|2.38|2.35|2.33|2.33|2.31|2.37|2.45|2.34|2.35|2.28|2.33|2.35|2.4|2.46|2.43|2.42|2.5|2.57|2.51|2.52|2.54|2.52|2.45|2.46|2.46|2.4|2.36|2.41|2.44|2.54|2.58|2.6|2.63|2.65|2.67|2.69|2.56||2.58|2.67|2.72|2.7|2.81|2.82|2.88|2.91|2.91|2.92|2.96|2.93|2.97|3.02|3.08|3.13|3.02|2.93|2.91|2.86|2.9|3|2.88|2.77|2.84||||2.82|2.7|2.62|2.69|2.56|2.44|2.33|2.39|2.52|2.56|2.63|2.74|2.85|2.87|2.9|2.92|2.94|||2.97|3.04|2.96|2.88|2.88|2.88|2.95|3|3.02|3.05|3.04|3.09|3.09|3.1|3.05|3.04|3.05|3.02|2.98|2.96|2.98|2.95|3.01|3.05|3.05|3.17|3.17|3.18|3.19|3.07|3.04|2.94|2.8|||||||2.71|2.75|2.76|2.84|2.95|3|3.21|3.29|3.42|3.42|3.4|3.36|3.26|3.37|3.4|3.49|3.56|3.61|3.61|3.64|3.64|3.63|3.62|3.58|3.7|3.74|3.77|3.8||3.72|3.7|3.62|3.6|3.6|3.69|3.71|3.62|3.53|3.7|3.73
08138|101067|/equities/tongkun-group|SHANGHAICOMP||11.64|11.54|11.44|11.47|11.56|12|12.17|12.19|12.1|12.48|12.34|12.67|12.67|12.82|12.69|12.87|12.59|12.55|12.43|12.25|12.4|11.85|12.05|12.46|12.64|12.23|12.18|12.27|12.2|12.13|12.16|12.03|12.09|12.45|12.32|12.59|12.99|13.15|14.88||||||13.61|12.4|11.88|11.61|10.91|10.38|10.5|10.68|10.45|||10.73|10.99|10.91|11.05|11.09|11.43|11.57|11.52|11.61|11.95|12.18|11.85|11.75|11.79|12.09|12.18|12.18|12.13|12.35|12.51|12.36|12.69|13.01|12.98|12.92|13.16|13.2|13.04|13.22|13.66|13.63|14.2|14.09|13.56|13.79|13.83|13.75|13.9|14.21|14.62|14.56|14.78|14.9|15.22|15.4|15.4|15.14|14.77|14.87|15.25|15.5|15.72|15.62|16.42|16.44|16.17|16.04|16.11|16.44|15.95|15.84|15.85|15.98|15.75|15.33|15.25|14.88|14.83|14.66||15.1|15.23|15.49|15.42|15.13|15.59|15.48|15.48|15.54|15.59|15.8|15.98|15.31|15.55|15.78|15.4|15.45|15.59|15.55|15.33|16|14.95|14.99|15.29|15.15||||14.12|13.45|13.79|13.77|13.87|14.24|14.54|14.55|14.28|13.97|14.3|14.19|13.95|14.07|14.12|14.29|14.64|||14.57|14.38|14.25|13.78|13.54|13.62|13.41|13.6|13.72|13.8|13.89|14|14.25|13.99|14.14|14.26|14.59|14.57|14.49|14.61|14.38|13.94|14|13.69|13.73|13.51|13.38|13.4|13.46|13.26|13.43|13.07|13.35|||||||13.64|12.98|11.95|11.47|11.98|11.94|12.42|12.66|13.1|13.17|13.2|12.9|12.63|12.99|13.24|13.18|13.63|13.8|13.82|13.77|14.5|14.86|14.87|15.1|15.25|15.33|15.26|15.3||15.22|14.97|14.74|14.75|14.68|14.31|14.46|14.55|14.39|14.59|14.69
08139|100720|/equities/tongling-jingd|SHANGHAICOMP||6.57|6.08|5.55|5.69|5.63|6|5.85|5.58|5.56|5.32|5.49|5.74|5.71|5.87|5.78|5.77|5.64|5.68|5.72|5.46|5.7|5.88|6|6.09|6.06|5.97|6.08|6.15|6.26|6.13|6.25|5.83|5.46|5.82|5.29|5.03|5.55|5.76|5.76||||||5.25|4.78|4.65|4.63|4.41|4.18|4.14|4.13|4.09|||4.09|4.19|4.09|4.08|4.1|4.24|4.26|4.3|4.48|4.84|5.01|4.73|4.79|4.85|4.95|4.97|5.21|5.06|5.34|5.25|5.04|4.59|4.53|4.46|4.52|4.71|4.59|4.62|4.59|4.43|4.59|4.65|4.64|4.51|4.42|4.48|4.16|3.9|3.78|3.76|3.8|3.81|3.83|3.84|3.88|3.9|3.91|3.94|3.9|3.8|3.83|3.9|3.97|4|4.01|4.04|4.04|4|3.94|4.05|4.12|4.19|4.24|4.21|4.2|4.16|4.19|4.17|4.09||4.15|4.21|4.25|4.27|4.35|4.32|4.33|4.36|4.38|4.38|4.45|4.6|4.42|4.51|4.54|4.61|4.49|4.54|4.59|4.62|4.63|4.69|4.7|4.79|4.79||||4.69|4.76|4.65|4.63|4.65|4.44|4.45|4.51|4.65|4.56|4.55|4.72|4.83|4.65|4.71|4.74|4.81|||4.94|5.2|5.24|5.31|5.34|5.31|5.54|5.04|4.58|4.19|4.2|4.24|4.16|4.06|4.07|4.04|3.98|3.91|3.86|3.88|3.89|3.84|3.91|3.88|3.79|3.92|3.82|3.82|3.74|3.75|3.8|3.7|3.77|||||||3.74|3.59|3.39|3.31|3.52|3.56|3.7|3.8|3.9|3.91|3.87|3.79|3.76|3.95|4.06|4.07|4.18|4.19|4.18|4.19|4.15|4.11|4.12|4.14|4.2|4.21|4.19|4.23||4.15|4.09|3.98|4.01|4.04|4.02|4|4.04|4.07|4.06|4.12
08140|100617|/equities/tongwei|SHANGHAICOMP/EMCONSGROWTH||27.94|27.76|27.16|27.5|26.55|27.05|28.59|27.5|27.7|27.5|29.25|29.99|29.99|30.62|30.75|30.77|29.54|32.05|31.12|31.2|30.79|31.29|30.24|31.68|29.36|27.67|26.5|24.55|22.65|22.23|20.99|21.03|21|21.19|21.05|21.5|22.34|23.61|25.11||||||22.84|20.8|19.44|19.02|18.18|17.83|18.56|18.97|18.66|||19|19.73|19.2|19.19|19.35|19.39|19.43|19.52|19.18|19.19|19.42|18.98|18.25|18.48|18.82|18.5|18.86|19.05|19.06|19.22|19.96|20.19|19.45|18.83|19.12|19.05|19.24|19.18|19.13|18.81|18.01|18.25|18.27|17.71|17.9|17.9|18.08|18.08|18.53|18.59|18.41|18.1|18.52|18.11|17.59|17.6|17.79|17.04|16.78|17.59|17.88|17.97|18.45|18.77|19.23|19.58|19.68|19.92|20.44|20.9|21.21|20.5|20.8|21.09|20.99|20.97|21.95|22.04|22.05||22.3|23.08|23.09|23.14|23.32|23.7|23.95|23.57|22.5|22.76|23.33|23.23|23.6|21.83|22.15|22.14|22.47|22.78|22.86|23.08|22.8|23.13|22.48|22.44|22.33||||22.67|22.59|21.83|21.83|22.89|23.68|23.78|23.69|24.03|23.95|23.5|23.78|23.84|24.03|24.46|24.55|25.17|||25.4|25.38|25.38|25.07|25.04|25.44|25.59|25.79|26.07|26.43|26.63|27.04|26.82|26.73|27.7|27.93|28.13|27.78|27.45|27.44|27.97|27.4|27.6|26.84|26.56|27.2|26.31|26.42|26.78|26.75|26.5|25.82|26.26|||||||26.17|25.91|25.27|24.3|24.88|25.2|24.34|24.74|25.93|26.45|26.32|26.5|27|26.58|26.99|26.74|26|26.19|26.34|26.54|25.28|25.39|25.09|24.5|24.84|24.87|25.08|25.05||25.45|25.65|23.8|23.82|23.81|24.05|23.69|22.86|22.94|22.9|23.38
08141|100873|/equities/tc-medical-inv|SHANGHAICOMP/EMCONSGROWTH||50.14|49.64|49|48.94|49.25|50.98|51.6|52|51.4|51.77|53.4|54.42|55.78|57.88|54.98|56.02|55|53|52.75|51.58|51.32|51.28|52.29|54.58|53.7|53.12|52.66|53.55|52.51|51.98|53|51.3|50.51|51.5|51.35|52.67|55.8|59.2|64.47||||||58.61|53.38|49.49|46.73|45.47|43.59|43.44|44.25|41.85|||42.8|43.78|43.09|42.5|43.24|42.68|42.8|42.5|42.75|43.65|44.36|43.5|42.76|41.8|41.3|42.01|42.1|42.97|43.75|45.09|45.15|45.68|43.94|43.79|44.44|45.6|45.63|46.5|46.95|46.8|47|46.18|44.57|42.4|43.47|43.69|44.5|43.76|45.02|45.4|45.43|45.67|44.19|40.46|40.81|41.96|42.08|40.88|39.4|39.48|39.8|39.2904|39.983|39.9402|40.0187|39.8402|40.39|40.5113|38.7549|38.9834|39.4404|40.5185|40.8683|41.618|41.9179|43.1031|43.7742|44.4097|44.5025||44.0884|45.1379|45.6806|45.4521|46.009|43.5458|43.0888|43.3458|43.9527|44.1669|44.8238|46.7658|48.5079|48.1938|48.3723|46.1732|46.3874|46.9372|47.9439|48.2866|47.8011|48.4722|49.1791|49.1362|47.744||||43.7243|44.5453|43.5529|40.3614|38.7335|38.9763|38.7264|38.6978|39.6046|39.4546|39.8116|40.6541|40.9683|41.1539|42.1249|42.539|42.9032|||44.0741|44.4097|44.7524|43.5458|43.7957|44.7881|44.6239|46.2803|47.2513|48.4008|48.3723|48.5436|48.7364|49.1434|48.0724|48.0367|47.9082|46.7087|44.6025|45.8376|46.3589|47.4655|49.1934|47.6155|47.1228|48.5079|47.0728|46.7087|46.6944|46.673|46.6087|44.7667|44.1812|||||||43.8528|43.5386|42.6176|40.697|43.303|44.1098|44.6239|45.8948|48.4508|49.3719|48.8007|47.8368|47.8225|49.1791|50.5285|50.5285|49.9502|50.5713|51.1854|51.2425|51.371|51.4067|50.3|49.5004|51.5281|52.492|53.2416|54.8909||56.0404|56.3189|51.4781|52.0421|52.5705|52.5991|53.2345|52.749|52.6348|53.6486|54.4911
08142|102961|/equities/top-energy|SHANGHAICOMP||6.11|6.15|6.14|6.11|6.09|6.13|6.17|6.15|6.13|6.25|6.17|6.28|6.33|6.36|6.41|6.58|6.59|6.45|6.4|6.44|6.7|6.76|6.65|6.79|6.39|6.36|6.03|5.83|5.72|5.68|5.74|5.73|5.76|5.85|5.92|6.05|6.2|6.55|7.06||||||6.53|5.95|5.67|5.65|5.41|5.13|5.18|5.15|5|||5.07|5.06|5|5.1|5.11|5.17|5.17|5.16|5.27|5.39|5.42|5.3|5.29|5.19|5.19|5.19|5.24|5.24|5.31|5.33|5.37|5.36|5.28|5.3|5.35|5.38|5.27|5.26|5.21|5.24|5.27|5.39|5.3|5.09|5.12|5.11|5.07|5.22|5.27|5.33|5.31|5.3|5.39|5.52|5.69|5.76|5.74|5.71|5.74|5.85|5.84|5.96|6.07|6.05|6.02|6.01|6.08|6.08|5.97|6.09|6.17|6.3|6.44|6.46|6.63|6.68|6.74|6.82|6.78||6.75|6.74|6.85|6.84|6.96|7.03|7.18|7.29|7.33|7.14|7.13|7.1|7.21|7.16|7.2|7.06|7.14|7.42|7.39|7.3|7.26|7.12|7.2|7.18|7.18||||7.03|6.99|6.83|6.95|7.06|7.08|7.28|7.38|7.47|7.54|7.56|7.64|7.49|7.56|7.65|7.71|7.74|||7.62|7.62|7.46|7.46|7.48|7.84|7.59|7.53|7.17|7.24|7.25|7.32|7.4|7.33|7.09|7.11|7.17|7.15|7.07|6.96|6.95|6.9|6.99|7.01|6.94|7.26|7|7.08|7.08|7.01|7.06|6.81|6.8|||||||6.49|6.41|5.99|6.19|6.55|6.64|7|7.2|7.37|7.51|7.39|7.04|6.95|7.35|7.44|7.5|7.83|8.01|8.09|8.22|8.18|8.2|8.27|8.32|8.44|8.34|8.32|8.38||8.21|8.09|8.24|8.46|8.07|8.2|8.39|9.19|9.84|10|10.22
08143|994580|/equities/topscore-fashion-shoes-co-ltd|SHANGHAICOMP||3.55|3.56|3.54|3.65|3.66|3.68|3.73|3.69|3.58|3.71|3.73|3.8|3.79|3.78|3.6|3.47|3.49|3.5|3.43|3.46|3.48|3.63|3.73|3.61|3.58|3.43|3.28|3.14|3.06|3.13|3.12|3.11|3.07|3|2.9|2.89|2.9|3.03|3.17||||||3.05|3.01|3.04|3.12|3.15|3.14|3.06|2.99|3.04|||3.13|3.16|3.03|3|2.96|2.97|3|2.97|2.96|2.85|2.76|2.8|2.77|2.73|2.72|2.89|3.06|2.91|2.78|2.72|2.74|2.74|2.8|2.74|2.71|2.85|2.71|2.67|2.58|2.51|2.41|2.38|2.37|2.32|2.3|2.34|2.33|2.39|2.49|2.44|2.34|2.25|2.28|2.28|2.29|2.32|2.29|2.24|2.25|2.34|2.35|2.42|2.45|2.42|2.38|2.39|2.42|2.35|2.29|2.39|2.47|2.6|2.64|2.56|2.74|2.69|2.68|2.63|2.56||2.61|2.63|2.7|2.59|2.6|2.53|2.51|2.56|2.75|2.83|2.79|2.85|2.89|2.88|2.9|3.1|3.09|3.08|2.98|3.07|3.23|3.4|3.58|3.77|3.97|||||4.23|4.36|4.5|4.54|4.59|4.68|4.88|5.02|4.89|5.01|5.49|5.63|5.5|5.57|5.65|5.7|||5.76|5.8|5.76|5.66|5.36|5.43|5.49|5.59|5.75|5.76|5.72|5.86|5.87|5.96|5.96|6.02|5.55|5.34|5.36|5.49|5.46|5.33|5.26|4.94|4.62|5|4.74|4.67|4.63|4.21|4.03|3.69|3.65|||||||3.48|3.87|3.87|4.45|4.92|4.93|5.39|5.4|5.7|5.82|5.64|5.68|5.43|5.81|5.58|5.49|5.61|5.53|5.46|5.49|5.47|5.53|5.54|5.55|5.72|5.78|5.72|5.82||5.61|5.25|5.26|5.1|5.59|6.63|6.03|5.73|6|5.75|5.95
08144|1141901|/equities/traffic-control-technology-co-ltd|SHANGHAICOMP||22.35|22.5|21.8|22|21.26|22.29|22.5|22.38|21.34|20.98|21.53|22.13|22.06|23.87|24.36|22.17|21.41|22.63|21.09|20.3|20.3|21.01|20.05|20.09|20.37|20.2|20.02|20.1|20.41|19.94|18.9|18.08|17.75|18.45|18.74|19.09|20.1|21.09|22.58||||||19.42|16.66|15.7|15.8|15.29|14.92|14.93|14.9|14.78|||15.29|15.25|15.03|15.14|15.06|15.5|15.58|15.52|15.7|16.24|16.66|16.1|15.89|16.25|16.37|16.25|16.58|16.63|17.5|17.7|17.21|17.47|17.68|17.5|17.54|18.05|18.3|18.44|18.65|19.45|20.6|20.8|19.91|17.15|17.5|17.77|17.32|17.09|17.63|17.31|17.39|16.77|17.19|17.16|17.26|17.53|17.31|17.26|16.82|16.72|16.72|17.79|17.64|17.96|18.29|18.47|17.88|17.88|18.15|19.26|20|20.59|20.54|19.18|18.44|18.66|18.93|18.68|18.23||18.23|18.51|19.12|19.33|19.94|19.55|20.1|20.29|20.35|20.81|22.25|25.63|24.5|25.25|25.39|23.08|21.5|20.17|19.15|19.36|19.73|20.78|20.17|20.18|19.51||||19|19.3|18.97|19.23|19.83|19.42|20.2|22.39|19.62|16.8|16.85|18.27|17.29|16.44|16.47|16.66|17.08|||18.24|16.93|17.11|17.21|17.34|16.03|16.25|17.38|18.1|17.15|16.56|16.65|16.3|15.68|15.84|16.16|16.2|16.39|16.22|17.16|14.61|14.95|15.33|15.06|14.41|15.38|15.18|15.03|14.33|13.76|13.74|13.2|13.4|||||||12.66|11.7|11.88|12.81|13.85|14.06|14.82|15.55|16.56|16.7|16.42|15.51|15.77|16.85|17.14|17.27|17.84|18.05|18.14|18.35|18.4|18.23|18.28|18.2|18.64|18.72|18.99|18.95||18.85|18.36|17.98|18.03|18.08|18.3|18.34|18.43|18.29|18.38|18.6
08145|994514|/equities/triangle-tyre-co-ltd|SHANGHAICOMP||15.23|15.04|14.95|15.14|14.99|15.35|15.45|15.4|15.39|15.42|15.09|15.31|15.33|15.36|15.09|15.19|15.01|15.17|14.73|14.49|14.52|14.62|14.8|15.07|15.24|15.11|15.11|15.28|14.99|15.06|15.16|14.99|15.05|15.25|15.25|15.51|15.62|16.15|17.55||||||16.15|14.99|14.51|14.35|13.92|13.62|13.72|13.8|13.5|||13.51|13.67|13.41|13.27|13.29|13.64|13.69|13.74|13.83|14.04|14.06|13.81|14.14|14.14|14.03|13.81|13.77|14.69|14.98|15.23|15.08|14.93|14.88|14.9|14.99|15.14|14.94|15.04|15.1|15.2|15.11|15.21|15.11|14.56|14.68|14.65|14.53|14.48|14.69|14.92|15.05|14.93|15.25|15.3|15.48|15.48|15.65|15.59|15.36|15.05|15.11|15.13|15.26|15.52|15.48|15.43|15.65|15.65|15.49|15.55|15.64|15.82|16.22|16.22|16.05|15.77|15.95|16.05|16.05||15.88|16.15|16.49|16.35|16.3|16.5|16.52|16.37|16.55|16.46|16.54|16.54|16.93|17.14|17.15|17.02|17.43|17.61|17.73|17.69|17.98|17.71|17.52|17.72|17.65||||17.37|17.8|18.41|18.54|18.68|18.8|19.06|19.46|18.4|18.11|17.64|17.62|17.48|17.34|16.98|16.97|17.24|||16.79|16.57|16.55|16.19|16.21|16.14|16.14|16.14|16.17|16.28|16.37|16.46|16.55|16.4|16.3|16.46|16.64|16.57|16.47|16.43|16.39|16.32|16.33|16.41|16.23|15.97|15.82|15.86|15.75|15.7|16.03|15.4|15.47|||||||15.33|14.57|13.77|13.47|14.25|14.52|14.68|14.87|15.17|15.15|15.12|14.82|14.66|15.2|15.36|15.44|15.61|15.51|15.18|15.04|14.8|14.53|14.54|14.51|14.78|14.93|14.81|14.79||14.43|14.33|14.09|14.18|14.19|14.22|14.11|14.27|14.33|14.5|14.68
08146|100702|/equities/fangxing-sci|SHANGHAICOMP||12.56|12.53|12.23|12.49|12.5|13.14|13.21|13.54|12.88|13.1|13.61|13.99|14.07|14.78|14.39|14.13|13.9|14.16|14.16|13.69|13.42|13.8|13.66|13.18|12.51|12.63|12.39|12.78|13|13.19|12.99|12.47|12.06|12.49|12.1|11.75|12.34|13.07|13.83||||||12.57|11.44|10.92|10.96|10.61|10.82|11.18|11.08|11.35|||11.58|12.2|13.43|13.98|14.85|14.59|15.68|16.7|16.06|14.75|13.41|12.19|12.15|12.56|11.67|10.8|10.49|10.11|10.74|10.02|10.34|10.33|10.24|10.05|10.84|10.12|9.39|9.17|9.18|9.5|9.87|9.72|9.76|9.4|9.49|9.14|8.9|9.2|9.35|9.49|9.24|9.25|9.71|9.52|9.46|9.43|9.51|9.24|9.11|8.96|9.02|9.2|9.26|9.35|9.45|9.64|9.53|9.49|9.15|9.55|9.67|9.82|10.02|10.06|9.95|9.72|9.77|9.79|9.65||9.51|9.67|9.79|9.82|10.17|10.19|10.11|10.1|10.26|10.13|10.3|10.78|10.92|10.7|11.15|10.99|10.56|10.43|10.58|10.58|10.99|11.06|11.21|11.34|11.47||||11.42|11.41|11.08|10.78|10.71|10.79|10.76|11.87|12.09|11.53|11.61|11.93|12.02|12.38|12.85|13.09|12.69|||13.13|13.29|13.33|13.07|12.74|12.47|12.38|12.43|12.85|13.03|12.37|12.17|11.79|11.53|11.44|11.58|11.33|11.06|10.7|10.84|10.88|10.99|10.84|10.91|10.75|11.13|11.02|11.02|10.77|10.81|11.16|10.87|10.69|||||||10.8|10.19|9.44|9.25|9.82|9.94|10.36|10.75|11.1|11.29|11.44|10.66|10.61|11.17|11.31|11.3|11.58|11.82|12.03|11.95|11.86|11.94|12.05|12.18|12.86|12.7|13.19|13.39||13.48|13.21|13.23|12.88|12.77|12.71|12.77|12.87|12.68|12.5|12.66
08147|100363|/equities/tongfang|SHANGHAICOMP||7.59|7.46|7.38|7.37|7.41|7.87|7.65|7.53|7.34|7.62|7.94|8.18|8.29|8.69|8.79|8.58|8.16|8.21|8.32|8.14|8.29|8.87|8.06|7.6|7.51|7.72|7.59|7.61|7.26|7.17|6.68|6.47|6.33|6.42|6.4|6.34|6.64|6.88|6.92||||||6.35|5.78|5.54|5.45|5.28|5.23|5.17|4.96|4.85|||4.92|4.93|4.87|4.89|4.92|5.01|5.04|5.01|4.97|4.98|4.96|4.84|4.72|4.79|4.81|4.76|4.74|4.77|4.85|4.92|4.91|4.95|4.82|4.81|4.87|4.96|4.94|4.95|4.99|5.09|5.18|5.21|5.16|4.96|5.01|4.93|4.88|4.91|5.03|5.05|4.97|4.89|5.01|5|5.01|5.09|5.05|4.91|4.71|4.75|4.8|4.89|4.94|4.95|4.85|5.22|5.22|5.18|5.07|5.23|5.28|5.49|5.64|5.68|5.44|5.44|5.51|5.52|5.51||5.42|5.51|5.57|5.54|5.75|5.78|5.64|5.64|5.72|5.7|5.73|5.94|5.96|6.02|6.03|5.88|5.84|5.8|5.84|5.82|5.98|5.96|6.07|6.21|6.23||||6.25|6.31|6.26|6.03|5.98|5.82|5.86|5.94|6.04|6.01|5.97|6.12|6.21|6.19|6.17|6.31|6.41|||6.62|6.78|6.74|6.5|6.62|6.66|6.9|7.34|7.52|7.14|7.02|7.02|7.02|6.93|6.97|7.03|7.03|6.98|6.8|6.92|6.95|7.03|7.2|7.05|6.76|7.04|6.88|6.67|6.41|6.41|6.21|6.06|6.12|||||||5.95|5.64|5.39|5.53|5.82|5.85|6.08|6.28|6.46|6.49|6.44|6.21|6.07|6.31|6.43|6.41|6.57|6.61|6.65|6.75|6.78|6.79|6.9|6.98|7.14|7.24|7.29|7.4||7.38|7.37|7.24|7.24|7.36|7.49|7.52|7.79|7.83|7.89|8.1
08148|100730|/equities/tsingtao-brew|SHANGHAICOMP/EMCONSGROWTH||73.3|72.1|72.1|71.8|70.75|72.32|72.78|72.74|72.38|73.93|75.28|75.62|74.67|76.5|75.36|76.35|76.01|70.76|69.54|68.15|67.95|67.77|68.9|71.18|70.75|69.6|69.98|70.89|69.85|69.3|70|68.84|69.57|72.46|72.05|73.25|74.49|77.5|86.18||||||78.35|71.25|65.53|61.5|59.46|58.54|57.73|56.85|54.54|||55.7|56.98|56.82|56.69|56.7|57.58|57.63|58.18|58.35|58.85|59.66|58.05|57.53|57.72|59.02|58.3|59.45|60.78|63.8|64.52|65|65.25|65.54|67.02|67.65|69.48|69.79|67.76|67.44|68.1|67.6|68.67|68.96|66.55|67.38|65.86|66.13|67.67|69.6|70.66|70.49|69.87|69.5|68.02|70.54|70.87|69.66|67.95|66.7|67.95|68.9|70.29|70.9|71.96|72.96|73.25|73.68|73.88|74.2|74.18|74.78|76.48|77.29|78.67|78.51|78.02|79.09|79.5|79.47||80.27|80.26|80.3|80.17|79.05|78.1|80.49|82.05|83.65|83.76|84.8|86.35|86.65|86.7|87.63|86.72|86.58|86.96|86.29|85.92|88.02|87.4|87.71|87.61|87.24||||82.88|80|80.2|79.08|79.05|79.65|79.8|78.25|79.21|78.57|77.62|77.28|76.56|76.46|78.29|78.5|80.8|||81.79|82.8|84.49|84.44|85.3|85.16|85.08|84|85.77|86|85.8|85.66|84.7|84.99|86.15|85.85|84.5|81.05|80.08|80.88|81.66|81.76|80.86|81.07|80.27|81.3|81.89|83.5|84.88|82|80.48|77.17|78.89|||||||78.6|76.89|76.68|74.1|72.7|71.65|72.13|73.63|75.2|73.05|72.8|69.5|69.66|71.19|71.68|71.4|71.99|72.44|72.16|72.86|72.55|70.8|69.55|70.09|71.02|71.88|72.54|74.7||75.96|75.7|72.59|72.5|73.09|71.98|71.53|69.11|69.6|69.79|70.89
08149|1043309|/equities/tvzone-media|SHANGHAICOMP||30.87|31.95|30.69|28.75|27.5|28.95|29.49|28.95|27.6|31.87|34.47|34.2|33.16|34.6|33.39|31.5|31.2|31.75|32.19|30.48|30.7|31.6|30.95|33.2|33.51|31.71|30.08|33.11|31.36|29.2|28.24|27.67|25.72|25.75|24.3|24.6|25.5|26.58|29.25||||||26.78|24.89|23.64|23.6|21.58|20.87|21.25|21.33|21.25|||22.05|22.67|21.3|20.29|20.1|20.46|20.7|20.29|20.59|20.45|20.64|19.62|19.49|19.94|20|19.92|21|21.49|21.9|21.89|22.1|22.99|21.26|20.59|20.86|21.65|22.07|22.18|22.6|23.68|24|23|22.33|20.5|20.58|20.95|19.83|20.07|20.61|20.4|20.56|20|20.93|20.67|21.24|21.06|20.84|20.6|20.63|21.04|21.47|21.71|22.79|23.18|22.43|23.3|24.22|22.69|21.19|21.72|22.15|22.93|23.48|23.68|23.61|24.35|23.99|23.88|22.55||22.76|23.53|24.1|25.6|27.15|25.78|26.59|25.34|25.7|26.42|27.99|29.3|29.4|28.65|28.32|27.99|28.5|28.55|29.85|29.2|30.68|30.74|31.39|34.58|34.05||||32.86|32.31|30.44|28.48|28.46|27.63|27.18|29.01|30.68|28.81|28.27|32.74|34.17|33.18|31.08|31.9|33.05|||34.47|38.45|41.18|43.97|44.88|41.02|40.85|43|42.59|38.72|35.2|35.1|32.59|31.92|33.74|30.67|29.77|29.66|28.26|30.56|32.92|29.93|27.21|25.56|24.68|27.08|27.88|26.8|24.7|23|22.45|20.79|18.9|||||||17.79|19.12|19.99|22.2|26.1|29.16|29.21|26.55|25.68|26.8|25.76|23.6|23.98|25.43|25.95|25.21|25.68|25.62|25.79|26.38|26.26|26.78|27.58|28.55|27.1|27.3|27.63|28.55||28.4|28.3|29.91|30.95|30.88|37.7|39.36|42.89|42.32|38.47|34.97
08150|994579|/equities/ue-furniture-co-ltd|SHANGHAICOMP||11.82|11.83|11.77|11.78|11.53|11.77|11.74|11.52|11.52|11.68|11.79|11.92|12.05|12.08|11.98|12.33|12.27|12.5|12.63|12.63|13.07|12.77|12.65|12.77|12.85|11.99|11.66|11.51|11.75|11.9|11.98|12.23|12.04|12.4|12.2|12.17|12.75|12.63|12.76||||||11.8|10.87|10.49|10.09|9.75|9.72|9.84|10.01|9.65|||9.88|10.12|9.55|9.46|9.63|9.91|9.9|9.66|9.59|9.52|9.59|9.4|9.33|9.62|9.02|8.8|8.92|9.05|9.21|9.31|9.31|9.16|9.07|9.09|9.17|9.19|9.11|9.1|9.08|9.45|9.5|9.79|9.7|9.26|9.21|9.21|9.15|9.63|10.08|10.14|10.11|10.17|10.64|11.14|11.24|11.4|11.26|11.26|11.01|11.01|10.88|10.54|10.6|10.75|10.78|10.7|10.23|10.13|9.89|9.84|9.92|10.09|10.08|10.16|10.43|10.55|10.5|10.54|10.46||10.56|10.56|10.9|11.41|11.4|11.24|11.13|11.17|11.43|11.39|11.42|11.2|11.57|11.66|11.94|12.12|12.45|12.64|12.5|12.04|12.25|12.41|12.19|12.44|12.27||||11.86|11.74|12.3|12.6|13.19|12.75|12.81|12.7|12.56|12.37|12.58|13.19|13.19|13.18|12.88|13.24|13.53|||12.96|12.43|12.48|11.99|12.44|11.88|11.91|11.68|11.48|11.64|11.78|11.74|11.25|11.38|11.12|11.13|11.1|10.77|10.49|10.27|10.32|10.48|10.6|10.65|10.68|11.31|11.46|11.25|10.65|10.59|10.9|10.72|10.96|||||||10.53|9.75|9.55|9.78|10.31|10.33|10.41|11.36|12.13|12.66|13.27|12.53|11.86|13.81|12.55|11.57|12|11.32|11.28|11.86|11.41|11.63|11.38|11.34|11.37|11.59|11.39|11.6||11.3|10.91|10.84|11.38|11.42|12.49|11.64|10.74|10.87|10.68|10.8
08151|101059|/equities/universal-scie|SHANGHAICOMP||14.28|14.22|14.32|14.4|14.17|14.92|15.11|15.33|15.27|15.6|15.87|16.02|16.04|16.31|16.11|15.88|15.45|15.42|15.18|14.95|15.13|15|15.32|15.68|15.47|15.5|15.17|15.35|15.49|15.69|15.56|14.98|14.9|15.61|15.44|15.64|16.21|16.69|17.57||||||15.97|14.55|13.99|14.05|13.76|13.46|13.45|13.6|13.58|||13.86|14.05|14.04|14.33|14.64|15.02|15.09|15.16|15.49|15.9|16.21|15.7|15.55|15.74|15.98|15.85|15.71|15.59|15.4|15.57|15.42|15.49|15.29|15.25|15.24|15.43|14.85|14.53|14.45|14.85|15.5|16.19|16.2|15.47|15.58|14.94|14.8|15.07|15.7|15.77|16.2|16.22|17.13|17.3|16.5|16.61|17.2|16.3|16.18|15.39|15.17|15.51|15.65|16.15|16.22|16.47|16.25|15.57|15.17|15.57|15.72|15.58|15.77|16.06|16.43|15.48|15.54|15.8|15.25||15.32|15.45|15.15|15.29|15.45|15.3|15.18|14.99|15.05|15.37|15.34|15.43|15.43|15.45|15.42|15.35|15.29|15.04|15.23|15.07|15.18|15.09|15.19|15.4|15.17||||14.94|14.8|14.37|13.89|13.43|13.38|13.4|13.64|13.85|13.77|13.9|13.87|13.8|13.79|14|14.04|14.1|||14.17|14.39|14.52|13.86|13.91|13.97|14.15|14.52|14.88|15.14|15.48|15.3|14.83|14.43|14.57|14.81|14.83|14.83|14.81|14.74|14.8|14.84|15|14.82|14.46|14.55|14.32|14.05|13.89|13.93|14.09|14.02|14.4|||||||14.91|14.14|13.08|12.41|12.5|12.84|13.19|13.68|14.26|14.15|14.12|13.62|13.56|13.99|14.07|13.86|14.21|14.32|14.37|14.13|14.17|13.99|14.17|14.42|14.88|14.78|15|15.15||15.18|14.9|14.52|14.65|14.73|14.66|14.64|14.75|14.6|14.62|14.78
08152|100514|/equities/v-v-food---bev|SHANGHAICOMP||3.14|3.04|2.97|3.06|2.91|2.97|2.97|2.97|2.93|2.97|3|3.05|3.08|3.14|3.15|3.26|3.18|3.05|3.02|2.97|2.94|2.92|2.9|2.94|2.93|2.76|2.74|2.74|2.72|2.65|2.66|2.65|2.65|2.69|2.69|2.75|2.77|2.89|3.12||||||2.88|2.66|2.55|2.5|2.43|2.37|2.37|2.37|2.31|||2.32|2.34|2.35|2.36|2.35|2.37|2.37|2.37|2.39|2.43|2.45|2.4|2.39|2.38|2.37|2.36|2.41|2.4|2.43|2.44|2.44|2.44|2.44|2.44|2.46|2.48|2.48|2.45|2.45|2.46|2.46|2.45|2.43|2.37|2.36|2.35|2.33|2.36|2.39|2.4|2.41|2.4|2.42|2.43|2.43|2.46|2.46|2.42|2.39|2.45|2.45|2.5|2.52|2.47|2.43|2.45|2.46|2.46|2.4|2.43|2.47|2.46|2.48|2.47|2.49|2.55|2.62|2.66|2.69||2.68|2.69|2.73|2.76|2.84|2.81|2.83|2.87|2.88|2.88|2.9|2.92|2.99|3|3.05|3.02|3.02|3.02|3.03|3.03|3.05|3.03|3.04|3.03|3.07||||3.06|3|2.78|2.77|2.75|2.75|2.76|2.74|2.76|2.73|2.73|2.83|2.86|2.89|2.92|2.91|2.93|||2.91|2.89|2.88|2.84|2.84|2.86|2.84|2.86|2.92|2.94|2.91|2.9|2.91|2.87|2.84|2.83|2.83|2.82|2.73|2.74|2.71|2.72|2.78|2.81|2.8|2.99|2.82|2.81|2.75|2.73|2.75|2.67|2.7|||||||2.63|2.49|2.56|2.64|2.82|2.82|2.93|3.02|3.04|3.06|3.01|2.87|2.82|2.99|3.04|3.08|3.15|3.17|3.17|3.18|3.15|3.13|3.08|3.11|3.17|3.18|3.18|3.16||3.12|3.12|3.09|3.09|3.1|3.13|3.13|3.15|3.15|3.17|3.18
08153|100274|/equities/zhongyuan-unio|SHANGHAICOMP||20.09|19.98|19.89|19.89|19.85|20.77|21.11|21.06|20.67|21.12|21.92|22.8|23.18|23.84|23.63|23.66|22.27|22.48|22.88|21.49|21.9|22.2|22.27|22.28|22.18|22.09|22.83|22.22|21.82|21.8|21.11|20.65|20.57|20.97|20.88|21.45|22.54|23.8|24.08||||||21.92|20.58|19.48|18.87|18.63|18.29|18.29|18.88|18.7|||19.48|19.01|19.1|19.39|18.21|17.17|17.23|17.42|17.71|18.04|16.55|16.66|16|15.95|16|16.05|16.37|16.59|16.94|17.25|17.15|17.4|17.43|17.44|17.74|17.72|17.86|17.6|17.54|17.28|17.33|17.04|16.66|15.86|15.82|15.78|15.85|15.92|16.46|16.63|16.61|16.4|16.43|16.15|16.46|16.63|16.54|16.06|15.99|16.28|16.3|16.34|16.48|16.46|16.47|16.52|16.52|16.63|16.25|16.66|16.9|16.95|17.08|17.16|17.04|16.84|17.12|17.25|17||16.92|17.31|17.51|17.4|17.5|17.68|17.78|17.78|18|17.97|17.99|18.22|18.56|18.69|19.08|18.68|18.75|18.87|19.29|20.56|21.99|21.87|19.88|18.23|17.89||||18.3|17.06|16.47|16.5|16.15|16.02|15.89|15.56|15.85|15.67|15.69|16.01|16.16|16.3|16.54|16.51|16.26|||16.47|16.63|16.65|16.42|16.47|16.63|16.58|16.96|17.26|17.4|17.43|17.45|17.44|17.16|17.65|17|17.08|16.55|16.47|16.7|16.87|16.8|16.9|16.75|16.69|17.24|16.83|16.77|16.46|16.46|16.6|16.08|16.3|||||||15.98|15.57|14.72|14.5|15.76|15.97|16.89|17.15|17.52|17.65|17.56|17.18|17.04|17.94|18.2|18.32|18.85|19|19.23|19.18|19.18|19.06|19.2|19.33|19.88|20|20.24|20.35||20.6|19.74|19.43|19.48|19.72|19.93|19.66|20.02|20.06|20.32|20.39
08154|100416|/equities/veken-elite|SHANGHAICOMP||6.98|6.92|6.86|7.18|7.4|7.53|7.4|7.36|6.99|7.08|7.05|7.13|7.17|7.2|6.98|7.09|6.98|7.22|7.03|6.66|6.39|6.38|6.25|6.32|6.3|6.46|6.17|6.26|6.32|6.1|5.87|5.82|5.74|5.87|5.77|5.9|6.05|6.41|6.69||||||6.13|5.63|5.36|5.38|5.26|5.21|5.09|5.09|5.08|||5.26|5.38|5.45|5.48|5.69|5.76|6.4|6.16|5.6|5.47|5.05|5.03|4.85|4.85|4.92|4.79|4.92|4.91|4.96|5.07|5.16|5.14|5.15|5.22|5.01|5.06|5.07|5.08|5.05|5.09|5.2|5.42|5.24|5.03|4.94|5.12|4.9|4.57|4.69|4.65|4.62|4.58|4.69|4.73|4.9|4.88|4.84|4.67|4.68|4.7|4.73|4.83|4.89|4.87|4.84|4.88|4.9|4.88|4.78|4.91|5.06|5.2|5.22|5.18|5.12|5.12|5.12|5.09|4.98||4.94|5.14|5.28|5.33|5.63|5.62|5.68|5.75|5.64|5.6|5.68|5.8|5.83|5.73|5.75|5.71|5.71|5.75|5.72|5.78|5.87|5.93|5.83|5.86|5.84||||5.78|5.48|5.1|5.1|4.96|4.92|4.85|4.93|5.02|4.98|5.2|5.76|5.92|6.01|6.17|6.16|6.24|||6.43|6.3|6.19|5.97|5.93|6.11|6.15|6.37|6.66|7.59|7.08|6.44|5.85|5.68|5.73|5.78|5.75|5.67|5.43|5.52|5.5|5.54|5.53|5.44|5.32|5.79|5.59|5.56|5.32|5|4.92|4.74|4.69|||||||4.36|4.28|4.42|4.92|5.34|5.38|5.8|5.98|6.25|6.31|6.24|6.13|6.25|6.6|6.87|6.85|7.01|7.13|7.14|7.33|7.17|7.04|7.12|7.14|7.39|7.3|7.33|7.36||7.33|7.17|6.85|6.91|6.99|7.04|7.04|7.07|7.06|7.13|7.28
08155|100954|/equities/wangfujing|SHANGHAICOMP/EMCONSGROWTH||15.11|15.09|14.59|14.53|14.52|14.87|15.02|15.01|14.86|15.17|15.17|15.59|16.26|16.45|16.07|16.89|16.87|15.97|15.83|15.77|15.49|15.27|15.38|15.49|15.53|14.88|14.99|15.05|15.15|14.53|14.42|14.18|14.2|14.79|14.9|15.36|15.66|16.05|17.7||||||16.21|14.99|14.17|13.33|12.79|12.08|12.06|12.28|11.85|||12.14|12.15|12.01|12.14|12.16|12.27|12.18|12.13|12.16|12.54|13.11|12.72|13.9|12.87|12.87|13.05|12.87|13.31|13.82|13.94|13.71|13.97|13.95|13.9|14.12|14.69|15|15.25|15.56|15.2|15.1|14.87|14.6|13.46|13.14|13.34|13.26|13.07|13.55|14.03|14.52|14.46|14.66|13.6|13.61|13.97|13.67|13.25|13.4|13.65|13.53|12.9|12.87|11.86|11.82|11.86|11.95|11.96|11.96|12.16|12.31|12.56|12.72|12.78|12.71|12.76|12.83|12.9|12.91||12.96|13.12|13.24|13.25|13.24|13.3|13.31|13.44|13.48|13.63|13.67|13.95|14.08|14.23|14.39|14.27|13.97|13.68|13.63|13.45|13.61|13.59|13.54|13.67|13.92||||13.71|13.82|13.56|13.06|12.94|13.1|13.53|12.85|12.98|12.99|13.1|13.31|13.43|13.46|13.56|13.54|13.55|||13.72|13.85|13.79|13.45|13.56|13.6|13.78|14.12|14.54|14.71|14.68|14.92|14.98|14.93|14.87|14.94|14.95|14.48|14.27|14.61|14.68|14.8|15.08|15.18|15.12|15.43|15.17|15.02|14.86|14.82|15.03|14.77|15.08|||||||15.25|14.5|13.91|13.35|14.21|14.11|14.67|15.32|15.98|15.81|15.65|15.29|15|15.62|15.83|15.48|15.84|15.9|16.08|15.9|15.93|15.85|15.68|15.45|15.72|15.86|15.96|16.09||16.16|16.14|15.5|15.65|15.81|15.96|16.03|16.28|16.39|16.66|16.9
08156|100522|/equities/yantai-wanhua|SHANGHAICOMP||75|74.67|74.55|73.45|74.44|76.5|77.24|77.05|77.2|78.8|78.86|79.91|80.5|82.98|81.26|83.59|79.55|79.34|79|77.38|77.77|76.05|77.36|78.95|80.5|78.79|79.1|80.08|80.23|79.12|79.5|79.49|80.18|82.2|83.5|85.4|88.45|92|100.4||||||92.97|85.99|80.7|81.56|79|76.67|75.74|76.5|72.83|||72.2|71.79|70.89|70.7|71.57|71.53|71.26|71.58|71.48|73.07|74.21|71.29|70.18|69.9|70.97|71.26|70.5|70.58|71.13|71.93|71.34|71.38|73|74.68|75.68|76.75|77.18|73.98|73.65|74.2|74.31|77.62|77.78|77.95|79.53|80.3|80.57|80.66|81.88|82.8|82.97|82.38|82.53|82.48|83.75|83.95|81.33|79.36|79.48|80.63|81.3|81.17|81.28|82.48|82.8|83.33|85.45|85.8|86.25|84.47|84.3|85.6|85.3|86.05|87.08|87.15|86.85|88.49|88.65||89.8|90.28|88.53|88.75|87.95|89.88|92.18|91.26|91.01|90.85|89.45|90.84|92.22|89.8|91.59|90.08|89.26|90.1|90.94|91.35|91.4|90.86|92.3|92.5|92.51||||91.11|92.64|87.49|84.95|85.25|86.48|87.5|87.55|88.6|87.5|88.63|88.49|86.94|87.53|87.59|88.66|87.46|||85.47|85.98|86.12|83|81.49|81.5|80.1|78.9|77.5|78.3|78.93|79.08|79.26|78.5|78.49|79.46|79.5|77.87|77.69|77.24|77|77.07|78.8|79.52|79.61|79.25|78.36|78|79.1|78.99|79.3|75.18|75.66|||||||75.31|73.48|72.66|71.2|70.65|71.1|71.7|72.83|73.93|73.45|72.31|70.49|70.11|71.29|70.44|69.96|70.06|70.33|70.78|71.47|72.9|73.45|73.85|75.31|76.08|76.24|76|76.92||78.59|78.39|77.56|77.67|77.89|77.42|77.15|76.49|75.84|76.25|76.66
08157|100313|/equities/wanwei-hi-tech|SHANGHAICOMP||4.3|4.25|4.22|4.35|4.41|4.62|4.33|4.26|4.12|4.11|4.06|4.14|4.19|4.23|4.19|4.27|4.23|4.18|4.13|4.07|4.12|4.09|4.05|4.18|4.15|3.94|3.98|3.86|3.77|3.82|3.83|3.79|3.8|3.88|3.88|3.95|4.03|4.24|4.44||||||4.1|3.75|3.6|3.51|3.36|3.23|3.24|3.25|3.14|||3.16|3.19|3.17|3.21|3.24|3.28|3.31|3.32|3.37|3.39|3.4|3.32|3.27|3.26|3.28|3.23|3.26|3.28|3.34|3.4|3.43|3.43|3.42|3.42|3.43|3.49|3.46|3.45|3.48|3.54|3.57|3.62|3.57|3.43|3.42|3.44|3.38|3.38|3.45|3.45|3.47|3.46|3.47|3.54|3.59|3.62|3.59|3.49|3.49|3.55|3.55|3.63|3.63|3.62|3.61|3.6|3.71|3.72|3.6|3.63|3.68|3.73|3.81|3.79|3.71|3.76|3.85|3.86|3.85||3.87|3.87|3.94|3.99|4.14|4.17|4.24|4.2|4.22|4.21|4.26|4.32|4.37|4.39|4.49|4.35|4.31|4.29|4.33|4.29|4.38|4.39|4.43|4.48|4.31||||4.2|4.19|3.98|3.99|3.86|3.96|4.04|4.1|4.05|4.03|4.15|4.2|4.22|4.21|4.17|4.16|4.23|||4.2|4.17|4.08|3.92|3.93|3.93|3.93|4.01|4.05|4.09|4.08|4.1|4.07|4.04|4.06|4.08|4.13|3.95|3.92|3.99|3.95|3.95|4.04|4.06|4.08|4.15|4.01|4.01|3.98|4.04|4.02|3.87|4.02|||||||4|3.74|3.51|3.46|3.72|3.76|3.85|3.98|4.07|4.07|4.01|3.87|3.83|3.99|4.05|4.05|4.15|4.18|4.2|4.26|4.21|4.18|4.18|4.23|4.33|4.35|4.39|4.35||4.31|4.27|4.11|4.13|4.12|4.15|4.14|4.19|4.18|4.24|4.32
08158|100571|/equities/wanxiang-donee|SHANGHAICOMP||9.44|9.27|9.01|9.25|9|9.06|9.01|8.94|8.74|8.98|9.34|9.55|9.65|9.76|9.74|9.94|10.29|10.65|9.76|9.64|10.28|10.67|10.96|10.27|9.34|8.55|8.35|8.25|8.26|8.14|7.94|8.14|7.74|7.87|7.57|7.7|7.68|8|8.78||||||8.08|7.64|7.35|6.85|6.68|6.54|6.54|6.57|6.4|||6.49|6.52|6.54|6.61|6.61|6.7|6.71|6.78|6.72|6.81|6.8|6.7|6.71|6.71|6.67|6.61|6.8|6.87|7.07|7.1|7.14|7.15|7.14|7.19|7.2|7.35|7.48|7.2|7.3|7.2|7.17|7.17|7.15|7.25|6.85|6.88|6.81|6.83|6.98|6.96|7.02|7.09|6.96|6.94|7.07|7.05|6.98|6.8|6.88|7.03|7.04|7.29|7.43|7.33|7.16|7.04|7.06|7.04|6.95|7.07|7.17|7.29|7.34|7.34|7.38|7.48|7.48|7.52|7.36||7.4|7.67|7.8|7.96|8.19|8.21|8.27|8.24|8.26|8.37|8.58|8.45|8.52|8.56|8.65|8.58|8.53|8.51|8.51|8.58|8.89|8.69|8.36|8.39|8.31||||8.2|8.1|7.81|7.84|7.79|7.84|7.76|7.9|7.79|7.76|7.99|8.45|8.71|8.97|8.7|8.64|8.73|||8.73|8.69|8.62|8.55|8.47|8.55|8.51|8.66|9.01|9.04|9|8.98|8.87|8.81|8.83|9.09|8.93|8.74|8.68|8.82|8.78|8.91|9.15|9.17|9.28|9.54|8.73|8.73|8.65|8.94|8.29|8.1|8.2|||||||7.97|7.73|7.84|8.41|9.03|9.08|9.64|9.91|10.05|10.03|9.78|9.4|9.32|9.99|10.17|10.49|10.7|10.74|10.78|10.87|10.64|10.54|10.59|10.69|10.91|10.94|10.99|10.99||10.73|10.61|10.49|10.41|10.6|10.77|10.9|11|10.88|11.08|11.02
08159|1031315|/equities/warom-tech|SHANGHAICOMP||19.45|19.61|19.6|19.63|19.88|20.25|20.49|20.38|20.55|20.65|21.06|21.57|21.5|21.64|21.58|22.37|21.97|22.1|22.21|22.8|20.96|20.62|20.6|20.07|20.17|20.1|20.18|20.2|19.98|19.5|18.94|18.96|19.06|19.05|18.56|18.91|19.43|20.78|22||||||20.01|18.35|17.89|17.41|15.94|15.32|15.35|15.67|15.55|||15.95|16.07|15.9|15.95|16.18|17.05|17.04|17.04|17.08|17.3|17.8|17.7|16.9|17.05|17.61|17.98|18.27|18.52|18.96|19.03|19.14|19.06|19.11|19.09|19.25|19.47|19.19|19.09|19.15|19.35|19.51|20.45|20.61|20.35|20.96|21|20.48|20.66|21.12|21.07|21.03|21.15|20.61|21.05|21.15|21.31|21.34|21.19|21.13|21.29|21.29|21.4|21.67|21.95|22.45|22.46|22.64|22.55|22.53|22.88|23.15|23.07|23|23.36|23.74|23.24|23.51|22.9|22.76||22.29|22.33|22.81|22.8|22.6|22.45|22.01|21.85|22.05|21.83|21.86|21.65|21.86|21.86|22.2|21.57|23.42|23.28|23.14|23.22|23.48|22.58|22.32|21.67|22.08||||21.92|22.68|23.43|23.77|23.71|23.88|24.24|23.83|23.8|23.62|23.93|23.55|23.26|23.45|22.21|22.95|23.49|||23.63|23.33|23.63|21.78|19.89|19.48|18.89|19.26|19.34|19.5|19.76|20.07|20.09|19.97|20.17|20.05|20.13|20.29|20.45|20.34|19.73|19.33|19.67|18.84|18.27|18.69|18.58|18.46|18.24|18.74|18.88|18.28|18.08|||||||18.24|17.24|17.34|16.33|16.13|16.25|16.84|17.08|17.27|17.38|17.3|17.07|16.75|17.55|17.91|18.05|18.59|18.73|18.99|19.37|19.22|18.92|18.97|19.07|20.09|19.86|19.84|20.2||20.08|19.77|18.93|19.05|19.17|19.29|19.42|19.53|19.5|19.67|20.22
08160|945937|/equities/well-lead-medical-co-ltd|SHANGHAICOMP||13.24|13.2|13.21|13.49|13.25|14|13.82|13.48|13.12|13.55|13.77|14.26|14.23|14.52|13.66|13.71|13.62|13.99|14.14|13.57|13.67|13.83|14.67|14.01|13.84|13.07|12.94|13.17|13.1|12.83|12.66|12.57|12.05|12.29|12|12.07|12.28|12.61|13.55||||||12.32|11.25|10.68|10.63|10.43|9.97|10.09|10.15|10.15|||10.56|10.76|10.73|10.74|10.79|11|11.01|10.93|10.99|11.12|11.11|10.97|10.55|10.59|10.57|10.66|10.88|10.99|11.1|11.35|11.42|11.51|11.6|11.68|11.75|11.85|11.9|11.71|11.8|11.63|11.7|11.49|11.55|11.09|11.63|11.8|11.15|11.23|11.55|11.6|11.6|11.53|11.41|11.29|11.61|11.57|11.29|11.01|10.98|11.26|11.22|11.13|11.44|11.69|11.68|11.53|11.23|11.37|10.94|11.3|11.49|11.5|11.57|11.63|11.58|11.78|11.88|11.96|11.6||11.59|11.81|11.95|11.91|12.2|11.99|12.5|12.45|11.88|11.88|12|12.2|12.74|12.7|12.69|12.62|12.82|12.9|12.89|13.2|13.5|13.39|13.1|13.06|12.74||||12.44|12.66|12.16|12.26|12.25|12.01|11.9|11.62|10.67|10.35|10.33|10.76|10.86|10.94|11.18|11.16|11.21|||11.29|11.25|11.24|10.83|10.87|10.91|11.15|11.52|11.83|12.07|12.12|12.03|11.94|11.71|11.87|11.8|11.84|11.37|11.13|11.17|11.22|11.48|11.6|11.5|11.45|12.15|11.87|11.96|11.48|11.45|11.55|11.54|11.85|||||||10.77|10.82|10.16|10.24|11.04|11.19|11.66|12|12.54|12.85|12.88|12.02|12|12.93|13.31|13.34|13.6|13.82|13.92|13.84|13.83|13.72|13.84|13.73|14.17|14.38|14.56|14.37||14.43|14.01|13.66|14.21|14.76|14.01|14.06|14.01|14.13|14.3|14.47
08161|101030|/equities/wenfeng-chain|SHANGHAICOMP||2.39|2.38|2.3|2.28|2.26|2.31|2.26|2.27|2.23|2.27|2.27|2.29|2.33|2.35|2.35|2.45|2.45|2.3|2.28|2.2|2.26|2.22|2.14|2.16|2.15|2.06|2.03|2.04|2.01|2.01|2.01|2.01|2.01|2.02|2.02|2.06|2.05|2.16|2.3||||||2.1|1.93|1.87|1.84|1.77|1.71|1.71|1.71|1.68|||1.7|1.7|1.71|1.73|1.71|1.71|1.72|1.72|1.73|1.75|1.75|1.71|1.71|1.71|1.71|1.69|1.71|1.71|1.73|1.74|1.75|1.76|1.77|1.77|1.83|1.87|1.9|1.84|1.84|1.8|1.79|1.8|1.79|1.76|1.73|1.71|1.7|1.71|1.74|1.73|1.74|1.74|1.74|1.73|1.75|1.78|1.76|1.72|1.73|1.75|1.75|1.79|1.81|1.76|1.73|1.71|1.74|1.72|1.73|1.75|1.78|1.81|1.83|1.83|1.82|1.83|1.85|1.85|1.84||1.86|1.9|1.93|1.95|2.01|2.02|2.02|2.04|2.06|2.08|2.09|2.13|2.14|2.14|2.16|2.15|2.14|2.12|2.13|2.11|2.13|2.12|2.11|2.13|2.13||||2.1|2.1|2.03|2.01|1.99|1.99|2|2.05|2.07|2.03|2.05|2.17|2.2|2.19|2.18|2.19|2.19|||2.19|2.2|2.17|2.14|2.13|2.14|2.14|2.17|2.2|2.21|2.2|2.2|2.2|2.18|2.16|2.16|2.16|2.14|2.13|2.16|2.13|2.13|2.16|2.16|2.16|2.24|2.2|2.2|2.17|2.13|2.15|2.07|2.1|||||||2.04|1.99|2.03|2.11|2.23|2.24|2.32|2.41|2.46|2.47|2.4|2.34|2.27|2.41|2.47|2.44|2.52|2.57|2.58|2.55|2.52|2.49|2.49|2.46|2.48|2.49|2.5|2.48||2.45|2.44|2.41|2.41|2.45|2.5|2.5|2.5|2.54|2.57|2.59
08162|102957|/equities/zhongfa-suntec|SHANGHAICOMP||36.79|37.95|34.5|35.45|36.07|36.97|37.88|37.42|36.18|38.98|42|43.5|44.19|49.48|45.91|42.65|39.64|41.56|40.51|41.98|46.5|51.6|51.1|58.2|52.95|48.14|43.76|42.41|38.59|35.08|31.89|28.99|26.35||||||23.95||||||21.77|19.93|19.47|19.99|18.27|18.1|17.92|17.73|17.52|||17.74|18.17|18.27|19.01|18.1|18.2|18.49|17.92|17.96|18.5|18.88|18.8|17.17|16.79|17.08|17.18|17.28|18.35|17.49|17.28|16.95|15.55|15.66|16.1|15.93|15.82|15.7|16.16|16.17|16.52|17.19|17.47|16.95|16.52|16.35|16.35|16.74|17.28|16.79|17.25|16.24|14.8|15.01|14.93|15.56|15|14.74|14.57|14.62|14.35|14.5|14.97|15.79|15.24|15.23|15.42|15.67|15.35|15.27|15.75|15.97|16.64|17.15|16.73|16.61|16.57|16.85|16.98|16.28||15.94|16.3|16.46|17|17.37|17.83|17.7|17.85|18.6|18.09|17.64|18.93|20.13|18.8|19.28|19.57|19.42|19.98|18.88|19.08|20.18|19.91|19.72|20.07|19.6||||19.62|19.62|18.76|17.4|17.28|16.92|17.07|17.85|18.09|17.11|17.17|18.9|19.44|19.43|19.58|20|20.1|||21.47|22.08|22.2|21.75|21.95|22.88|25.28|26.26|26.92|27.79|26.81|26.66|25.22|24.8|25.91|27.18|25.99|24.94|25.1|25.75|25.9|27.22|25.03|23.96|21.89|22.46|22.54|21.29|19.81|18.92|17.53|16.16|15.11|||||||13.95|14.79|15.29|17.75|19.19|19.99|19.79|20.28|20.99|21.55|21.5|20.96|20.88|23.04|24.29|22.28|22.91|23.18|23.72|23.62|23.6|23.78|24.15|22.85|23.78|23.79|24.67|25.97||26.7|30.44|29.83|27.79|26.16|26.58|26.62|27.75|28.05|26.96|26.56
08163|1008995|/equities/western-mining-co|SHANGHAICOMP||17|16.77|16.79|16.84|17.28|17.56|17.62|17.68|17.5|17.44|17.77|18.03|18.25|18.64|18.42|19.35|18.81|19.7|19.2|18.51|18.75|18.06|18.34|18.34|18.35|18.26|18.19|18.45|18.4|18.78|17.77|17.71|17.77|18.41|18.53|18.32|18.44|18.4|20.7||||||19.27|18|17.26|17.05|16.3|16|15.85|15.32|14.59|||14.71|14.58|14.34|14.47|14.4|14.77|15.11|15.3|15.67|15.6|15.89|15.66|15.74|15.68|15.86|15.74|15.85|15.93|16.21|16.25|16.13|15.86|15.82|15.76|15.49|15.65|15.18|15.4|15.53|15.65|15.9|16.52|16.12|15.85|16.05|15.66|15.6|16.01|17.2|17.2|17.31|17.94|18.93|18.9|18.99|19.34|19.52|19.48|19.41|19.02|18.66|18.72|18.37|18.46|18.48|18.08|17.83|17.83|18.05|17.89|18.46|18.12|17.84|17.6|17.99|18.02|18.4|18.48|18.23||18.77|18.78|18.5|18.95|18.79|18.83|19.89|20.19|20.15|19.7|19.34|19.36|20.68|21.5|21.49|20.28|20.72|20.2|20.21|19.86|20.08|19.79|19.3|19.85|19.77||||20.49|20.3|20.66|19.94|20.1|20.34|21.96|22.22|21.46|20.3|20.98|20.93|20.61|20.59|20.5|20.6|21.81|||20.6|19.65|19.85|19.48|18.69|18.67|18.4|18.74|18.4|18.87|18.63|19.1|19.27|19.87|19.46|17.9|18.05|18.35|18.38|18.09|16.95|16.69|16.64|16.83|16.68|16.39|16.43|17.02|17.26|16.6|16.1|16.05|15.73|||||||15.88|15.65|14.85|14.38|14.42|14.39|14.61|14.7|14.84|14.69|14.7|14.06|13.73|13.96|14.1|14.06|14.46|14.54|14.67|14.77|14.8|15.02|15.2|14.94|14.97|14.81|14.91|14.92||14.32|14.44|14.18|13.79|13.71|13.27|12.88|12.86|12.68|12.74|13.07
08164|945167|/equities/western-region-gold-co-ltd|SHANGHAICOMP||12.55|12.7|12.54|12.73|13.13|13.19|12.83|12.58|12.41|12.56|12.77|12.53|12.57|12.7|12.64|12.99|12.83|13.2|12.99|12.94|13.36|13.29|13.42|13.19|13.03|13|13.06|13.46|13.48|13.68|13.73|13.6|13.99|13|12.98|12.96|12.28|12.76|13.85||||||12.74|11.8|11.61|11.71|11.41|11.52|10.85|10.65|10.55|||10.59|10.51|10.48|10.42|10.41|10.52|10.47|10.46|10.67|11.07|11.17|11.09|11.18|11.31|11.65|11.25|11.47|11.58|11.64|11.84|11.68|11.68|11.73|11.75|11.57|11.8|11.65|11.75|11.93|12.43|12.25|12.06|11.82|11.54|11.57|11.43|11.23|11.57|11.97|11.93|12.21|12.56|13.02|12.6|12.27|12.5|12.24|12.22|11.72|12.11|11.96|11.87|11.72|11.78|11.82|11.75|11.64|11.69|11.72|11.85|12.45|12.49|12.48|12.23|12.1|12.09|12.29|12.45|12.08||12.78|12.95|12.78|13.13|13.34|13.54|13.95|14.3|13.99|13.49|13.28|13.27|13.95|14.25|14.68|13.59|14.3|14.29|14.6|15.23|15.89|15.46|14.28|13.13|12.8||||12.81|12.72|12.08|11.14|11.03|11|11.75|12.02|11.59|11.73|12.27|12.35|12.93|12.81|13.09|13.12|13.21|||12.19|11.68|11.78|11.58|11.05|11.01|10.97|11.25|11.31|11.64|11.3|11.47|11.41|11.43|11.49|11.3|11.44|11.8|12|11.96|10.99|11.2|10.97|10.67|10.45|10.76|10.59|10.55|10.38|10.29|10.44|10.19|10.36|||||||10.48|10.17|9.88|9.7|10.28|10.39|10.57|10.9|11.04|11.11|10.97|10.66|10.6|11.17|11.04|11.12|11.53|11.72|11.9|11.89|11.78|11.84|11.81|12.03|12.28|12.26|12.21|12.22||12.08|12.21|12.17|12.32|12.35|12.05|12.03|12.07|12|12.16|12.37
08165|1141912|/equities/western-superconducting-tech-co-ltd|SHANGHAICOMP||44.87|44.83|44.83|44.57|45.96|50.38|48.58|46.69|47.1|46.7|49.1|50.33|50.74|53.18|52.22|51.5|52|53.96|54.25|50.52|50.61|51.78|51.6|51.5|51.5|50.88|50.64|51.69|50.2|51.5|50.49|47.8|47.32|48.05|46.49|46.68|49.85|51.8|55.7||||||46.5|39.88|36.98|35.6|34.9|33.53|33.6|34.27|34.54|||34.5|35.15|34.98|34.96|35.4|35.81|36.26|36.03|36.15|35.99|36.89|34.95|33.59|33.32|33.44|33.61|33.98|34.3|34.8|35.1|35.38|35.72|36.5|36.33|36.37|37.01|37.77|38.13|37.93|38.2|38.12|38.88|38.72|37.8|39|38.4|37.42|37.47|37.3|37.66|36.46|35.87|35.45|35.63|35.57|36.17|35.67|35.06|33.67|34.02|34.88|36.2|37.99|38.68|38.58|39.58|39.28|39.7|40.13|41.12|41.07|41.13|42.64|42.69|43.2|43.59|44.34|44.44|42.82||42.6|42.64|43.49|43.13|43.57|43.38|41.91|41.65|41.9|41.86|42.64|42.68|43.28|43.71|44.89|43.26|43.85|45.12|45.45|44.61|44.15|43.28|40.81|41.16|40.66||||40.35|39.84|38.79|38.77|38.65|39.55|40.36|39.51|38.56|37.5|38.12|38.46|38.58|38.81|38.62|38.73|38.99|||39.86|39.15|38.79|37.25|37.45|37.47|37.9|38.82|40|40.63|40.64|41.57|40.8|39.95|40.11|41.28|41.36|40.29|39.82|40.87|41.51|40.75|41.57|40.95|40.08|41.28|40.39|40.1|39.5|39.63|40.48|39.86|42.72|||||||43.58|40.89|37.7|35.13|36.07|36.45|36.7|38.23|39.74|40.18|40.2|38.37|38.07|39.31|39.78|39.18|40.89|41.78|43.83|45.87|45.98|46.2|47.15|49.78|52.96|54.48|54.65|55.18||53.8|53.07|52.79|53.12|54.9|51.59|50.08|51.17|51.58|51.35|52.28
08166|1081731|/equities/wg-tech-jiangxi-a|SHANGHAICOMP||26.7|26.52|24.13|25.09|25.1|25|25.17|25.22|24.4|26.33|26.75|27.97|28.68|30.3|28.6|27.2|26.61|28.36|27|26.8|27.91|29.41|26.74|25.3|24.08|24.18|23.94|22.6|23.53|22.75|20.86|19.28|19.4|19.84|19|18.58|19.87|20.45|21.36||||||19.42|17.89|16.65|16.84|16.17|16.27|16.26|16.6|16.89|||17.35|18.2|17.97|18.16|19.02|17.8|18.08|18.49|19|18.99|19.22|17.8|17.25|18.09|17.57|16.88|17.18|17.48|17.8|18.56|19.3|18.79|18.55|18.35|19.06|19.19|19.05|19.65|19.29|19.91|20.68|20.5|20.3|19.68|19.72|19.66|20.3|20.01|20.55|20.96|19.66|18.96|20.12|20.41|19.75|20.26|20.41|20.33|19.99|19.53|19.35|19.85|20.53|20.4|20.72|20.97|21.25|20.7|20.24|21.49|21.88|22.5|23.35|24|22.25|22.8|22.74|22.1|21.99||21.19|22.48|22.28|22.18|22.73|23.15|23.26|23.88|24.77|24.3|25.6|26.8846|28.4615|26.3|23.9077|21.7308|20.0769|20.3769|20.2539|20.6923|21.8462|21.5385|21.2308|22.1846|21.1462||||21.3077|21.6231|21.1385|19.7846|19.4615|19.3692|19.0846|19.8|20.3923|19.5923|19.2923|20.6615|21.3462|21.0692|22.2923|22.7692|24.4462|||25.2308|24.8231|24.5846|22.4615|22.9462|22.1231|22.6846|24.6077|23.3231|23.9615|24.2231|24.9231|25.2|25.2231|26.3077|26.7692|24.9615|22.8|21.0385|20.5|20.5923|21.9308|20.5077|20.6769|20|21.2154|20.7308|20.8077|19.1769|18.1539|17.8539|17.8077|17.1077|||||||15.5539|14.9769|15.4231|16.2692|17.2769|17.2615|18.1615|18.9077|19.0615|19.6154|19.9846|18.9615|19.2692|20.4923|21|20.5692|21.0539|21.6308|21.8308|22.2|22.6|22.7539|23.2462|23.8308|24.4923|24.5154|25.1077|26.3385||26.1539|25.5308|25.2308|25.1308|25.5154|25.9231|25.6308|25.8846|26.3077|25.6692|26
08167|101011|/equities/hefei-sanyo|SHANGHAICOMP||9.5|9.65|9.09|9|8.78|9.03|8.93|8.89|8.77|8.85|8.99|9.05|9.15|9.09|8.96|8.97|9.1|8.92|8.77|8.75|8.99|8.98|8.88|9.27|8.43|8.42|8.18|8.08|7.87|7.79|7.74|7.68|7.64|7.82|7.8|7.82|7.88|8.25|8.99||||||8.25|7.69|7.6|7.33|7.44|6.92|6.91|6.95|6.8|||6.88|6.91|6.91|6.92|6.92|6.95|6.92|6.96|6.98|7.01|7.05|6.82|6.82|6.88|7|6.74|6.75|6.74|6.81|6.92|6.95|6.92|6.9|6.85|7|7.1|7.09|7.04|7.05|7.19|7.22|7.23|7.18|7.03|7.05|7.25|6.96|7.05|7.14|7.12|7.07|7.09|7.08|7.13|7.26|7.32|7.34|7.18|7.14|7.25|7.34|7.33|7.4|7.34|7.32|7.69|8.4|8.51|7.95|7.89|7.95|8.13|8.09|8.03|8.09|8.16|8.02|8.11|8.96||8.16|8.37|8.89|9.04|8.89|8.88|8.87|8.97|8.93|9.35|9.92|9.07|9.12|8.93|9.08|9.5|10.47|9.63|9.53|9.17|9.17|9.11|9.16|9.16|9.15||||8.98|8.79|8.6|8.5|8.31|8.23|8.63|8.56|8.79|8.23|8.25|8.84|8.9|8.65|8.74|8.71|8.78|||8.77|8.68|8.64|8.37|8.27|8.21|8.3|8.38|8.44|8.36|8.27|8.29|8.37|8.36|8.43|8.18|8.06|8.04|7.93|7.97|7.92|8.03|8.16|8.08|7.96|8.3|8.19|8.28|7.84|7.66|7.67|7.27|7.1|||||||6.79|6.89|7.06|7.56|8.05|8.11|8.5|8.6|8.88|9.02|8.69|8.8|8.77|9.4|9.58|9.63|9.83|9.67|9.7|9.75|9.64|9.77|9.88|9.55|9.5|9.44|9.35|9.12||8.9|8.83|8.9|8.9|8.69|8.68|8.58|8.65|8.6|8.62|8.75
08168|1009371|/equities/will-semiconductor-co-ltd-shanghai|SHANGHAICOMP||100.18|99.49|98.5|97.8|100.15|106.33|106.2|106.6|106.8|108.43|111.65|113.99|114.9|119.16|116.65|114.95|112.18|112.29|111.66|107.34|107.88|108.37|109.9|113.58|112.5|112.88|111.29|113.61|115.27|117.45|112.95|107.5|108.01|114.67|111.94|114.5|123.35|124|117.92||||||107.2|98.2|90.41|89.32|85.54|84.93|86.5|87.67|85.4|||85.55|87.23|86.55|86.67|86.87|87.36|87.45|87.05|88.25|90.3|91.15|88.68|88.14|88.96|90.9|91.2|92.96|93.6|94.05|91.85|92.46|94.5|94.19|93.4|92.5|93.74|93.48|94.92|96.5|99.15|101.35|103.78|103.59|101.65|104.89|104.29|103.88|106.39|109.67|111.16|111.95|109.37|111.5|111.18|111.36|110|106.88|104.89|103.66|104|98.05|100.28|98.49|99.18|100.15|100.67|101.77|100.63|102.88|104.78|103.9|104.66|104.95|105.9|104.66|104.47|104.2|102.67|101.17||101.88|101.99|100.99|97.55|96.75|95.26|95.42|94.21|95.05|94.44|95.99|98.2|98.92|99.23|99.4|100.5|102.99|105.5|105.26|105.25|106.11|103.96|104.6|105.5|105.7||||103.6|102.86|96.71|94.5|93.97|95.33|94.88|96.9|99.99|99.5|96.9|97.1|97.49|98.1|95.97|95.45|97.5|||99.3|100.8|101.26|99.31|101.78|99.5|98.87|100.4|100.8|102.15|101.56|103.35|100.6|94.2|95.88|97.76|98.41|95.6|94.2|95.45|96.1|98.45|96.46|96.34|96|92.45|90.4|89.45|88.1|87.56|86.59|85.18|88.9|||||||87.27|86.6|84.25|80.49|84.8|85.82|88.4|90.39|91.5|92.6|92.88|89.9|88.4|91.15|92.47|91.82|90.48|93.5|95|95.35|94.87|95.28|96.1|97.99|100.26|99.39|102.85|106.99||109.6|110|107.64|109.55|109.58|109.38|109.31|109.28|109.28|108.39|110.75
08169|100859|/equities/join-in|SHANGHAICOMP||41.37|41.2|41.1|39.65|40.94|43.16|43.04|43.2|43.39|44.02|45.85|48.92|49.35|50.98|49.98|46.76|44.48|46.17|46.22|44|46.33|44.69|41.42|43.77|39.79|36.87|36.16|34.47|34.71|35.35|33.56|31.96|31.22|32.54|31.94|32.85|35.21|37.39|36||||||32.73|29.75|28.12|27.67|25.99|25.25|25.32|25.61|24.98|||25.16|25.84|25.59|25.55|25.46|26.02|26.1|25.85|25.89|26.15|26.28|25.06|24.48|25.34|25.56|25.37|26.1|26.53|26.78|27.16|27.31|27.33|27.15|27.23|27.26|28.29|28.23|28.24|28.4|29.05|30.03|30.56|30.26|27.63|28.08|28.18|28.21|29.68|30.76|31.07|30.97|29.62|30.6|30.37|29.85|29.74|29.94|28.99|29.01|27.24|27.44|28.22|28.34|28.75|28.9|29.34|28.13|27.85|28.48|29.98|30.19|31.5|31.82|31.77|32.15|30.06|30.56|30.5|29.88||29.77|30.72|30.59|30.11|30.77|31.15|31.3|30.37|30.97|30|30.66|31.17|31.2|31.02|31.77|31.55|31.55|31.55|32.36|32.3|32.98|32.94|32.5|32.57|32.69||||32.23|32.17|31.32|30.94|30.94|32.33|35.08|35.15|35.87|35.25|34.99|35.5|35.49|35.35|35.88|35.99|36.4|||37.36|37.36|37.46|36.75|37.28|37.11|37.51|38.14|39.34|39.93|39.7|40.25|39.98|39.78|40.15|41.12|41.34|40.42|40.36|41.45|41.62|42.38|43.14|41.66|38.19|38.7|37.85|36.94|36.48|36|36|35.23|35.45|||||||34.93|33.52|32.49|31.64|33.72|34.15|34.81|36.09|38.34|37.02|37.17|36.5|36.47|37.09|37.65|37.59|37.8|37.92|38.25|38.71|39.09|39|39.42|39.65|41.07|40.99|41.38|42.33||42.56|42.05|41.06|41.41|41.99|42.05|42.26|43.1|43.4|43.39|43.89
08170|102952|/equities/wintime-energy|SHANGHAICOMP||1.6|1.62|1.57|1.57|1.59|1.65|1.68|1.72|1.73|1.71|1.6|1.68|1.67|1.75|1.83|1.84|1.85|1.69|1.54|1.43|1.46|1.42|1.39|1.39|1.42|1.31|1.32|1.33|1.27|1.28|1.29|1.27|1.28|1.31|1.32|1.35|1.39|1.41|1.47||||||1.34|1.23|1.18|1.21|1.12|1.07|1.06|1.07|1.06|||1.07|1.07|1.06|1.07|1.07|1.08|1.08|1.08|1.1|1.12|1.13|1.11|1.11|1.12|1.09|1.09|1.12|1.16|1.07|1.12|1.14|1.16|1.16|1.18|1.24|1.3|1.21|||||||||||1.12|1.14|1.15|1.15|1.15|1.17|1.17|1.18|1.2|1.19|1.17|1.17|1.18|1.18|1.2|1.2|1.2|1.19|1.2|1.24|1.16|1.16|1.19|1.2|1.22|1.23|1.23|1.23|1.23|1.23|1.24|1.24||1.21|1.24|1.25|1.25|1.28|1.29|1.3|1.31|1.32|1.32|1.32|1.33|1.33|1.33|1.34|1.34|1.34|1.35|1.36|1.36|1.36|1.36|1.36|1.37|1.37||||1.36|1.36|1.35|1.33|1.33|1.34|1.35|1.36|1.37|1.35|1.34|1.36|1.37|1.37|1.37|1.37|1.38|||1.35|1.35|1.35|1.34|1.34|1.34|1.35|1.36|1.37|1.38|1.38|1.39|1.38|1.38|1.37|1.38|1.39|1.39|1.37|1.38|1.37|1.37|1.38|1.39|1.38|1.39|1.38|1.39|1.4|1.4|1.4|1.39|1.4|||||||1.41|1.38|1.33|1.29|1.32|1.32|1.34|1.35|1.37|1.36|1.35|1.33|1.31|1.34|1.35|1.35|1.37|1.38|1.38|1.4|1.38|1.38|1.38|1.39|1.4|1.42|1.41|1.4||1.37|1.37|1.35|1.37|1.37|1.37|1.36|1.37|1.37|1.39|1.4
08171|100722|/equities/wolong|SHANGHAICOMP||14.74|14.4|14.09|14.15|14.19|14.75|15.05|15.13|14.76|14.67|15.12|15.72|15.86|16.75|16.47|16.48|16.1|17.7|16.39|17.17|16.49|14.99|13.83|13.44|13.7|13.72|13.74|14.05|13.86|13.28|12.57|12.06|11.97|12.25|12.24|12.4|13|13.37|13.99||||||12.8|11.68|11.01|11.03|10.59|10.28|10.33|10.4|10.15|||10.34|10.57|10.44|10.49|10.41|10.76|10.7|10.63|10.6|11|11.21|10.94|10.38|10.58|10.74|10.52|10.77|10.81|11|11.18|11.28|11.37|11.44|11.42|11.5|11.89|11.83|12.12|12.29|12.67|12.78|12.45|12.33|11.68|11.99|11.38|11.19|11.11|11.38|11.42|11.37|11.3|11.72|11.73|11.83|11.92|11.95|11.87|11.72|11.58|11.65|11.92|11.95|12.22|12.28|12.38|12.32|12.37|12.28|12.48|12.79|13.28|13.58|13.37|13.33|13.29|13.34|13.38|13.22||13.25|13.58|13.89|13.98|13.86|13.78|13.98|13.94|14.04|14.42|14.9|15.57|15.5|14.95|15.08|15|14.72|14.33|14.36|14.46|15.39|15.53|15.69|16.23|15.32||||15|15.25|16.28|15.34|15.36|14.56|15.12|15.84|15.59|14.53|14.24|14.39|14.55|14.76|15.44|15.04|15.25|||15.44|16.42|16.84|17.5|17.44|16.79|16.7|18.1|18.88|18.41|16.74|15.87|14.45|13.27|13.12|13.27|12.63|11.92|11.45|11.78|11.88|11.44|11.16|11.14|11.01|11.17|11|10.93|10.59|10.49|10.66|10.37|10.64|||||||10.9|10.39|9.56|9.09|9.72|9.77|10.04|10.3|10.52|10.51|10.47|10.2|10.05|10.45|10.76|10.7|11.04|11.25|11.19|11.39|11.32|11.14|11.25|11.28|11.58|11.64|11.75|11.89||11.76|11.63|11.27|11.37|11.49|11.45|11.44|11.51|11.5|11.64|11.89
08172|100406|/equities/wolong-real-es|SHANGHAICOMP||4.54|4.58|4.49|4.52|4.31|4.39|4.34|4.29|4.25|4.34|4.32|4.47|4.44|4.47|4.51|4.88|4.71|4.58|4.53|4.47|4.6|4.28|4.2|4.26|4.27|4.18|4.09|4.09|4.02|4.03|4.07|4.24|4.23|4.2|4.2|4.23|4.17|4.45|4.95||||||4.57|4.28|4.12|4.01|3.84|3.76|3.75|3.71|3.61|||3.58|3.56|3.56|3.64|3.63|3.66|3.65|3.63|3.61|3.62|3.71|3.5|3.48|3.53|3.56|3.58|3.67|3.69|3.76|3.79|3.9|3.86|3.84|3.82|3.91|3.99|3.9|3.87|3.87|3.88|3.91|3.91|3.89|3.77|3.71|3.7|3.67|3.7|3.77|3.73|3.75|3.78|3.84|3.82|3.85|3.98|3.82|3.74|3.73|3.81|3.81|3.94|3.98|3.97|3.93|3.83|3.86|3.83|3.85|3.81|3.87|3.87|3.92|3.89|3.98|4.09|3.93|3.9|3.9||3.94|3.92|4|4.07|4.05|4.08|4.12|4.24|4.47|4.49|4.75|4.88|5.28|5.27|5.32|4.86|4.58|4.45|4.35|4.4|4.49|4.4|4.36|4.42|4.47||||4.47|4.43|4.22|4.18|4.12|4.21|4.18|4.35|4.03|4.02|4.58|4.59|4.3|4.44|4.7|5.19|4.75|||4.49|4.4|4.14|4.02|4.06|4.1|4.17|4.14|4.15|4.18|4.08|4.09|4.06|4.01|3.97|4.01|4.02|3.86|3.8|3.81|3.8|3.79|3.88|3.9|3.89|4.17|4.03|4.02|3.9|3.83|3.87|3.71|3.62|||||||3.4|3.46|3.56|3.95|4.28|4.29|4.57|4.78|4.96|4.95|4.77|4.58|4.41|4.6|4.69|4.75|4.86|4.95|4.91|4.96|4.9|4.83|4.84|4.87|4.93|4.88|4.93|4.97||5.03|4.96|4.9|4.95|4.98|5.13|5.15|5.15|5.27|5.46|5.26
08173|1162084|/equities/wpg|SHANGHAICOMP||5.8|5.79|5.6|5.8|5.64|5.74|5.8|5.71|5.59|5.71|5.83|6.1|6.19|6.55|6.3|5.88|5.95|5.9|5.68|5.69|5.79|5.76|5.31|5.53|5.47|5.29|5.23|5.23|5.16|5.13|5.15|5.22|5.19|5.2|5.18|5.24|5.5|5.66|5.85||||||5.35|4.9|4.7|4.7|4.56|4.41|4.44|4.41|4.46|||4.6|4.62|4.62|4.61|4.59|4.74|4.74|4.79|4.83|4.91|5.13|4.99|4.57|4.59|4.59|4.51|4.6|4.63|4.77|4.81|4.9|4.88|4.88|4.83|4.82|4.89|4.89|4.96|4.91|4.96|5.03|5.09|4.99|4.86|4.88|4.82|4.76|4.84|5.18|4.89|4.81|4.8|4.93|5.01|5.14|5.18|5.13|4.92|4.93|5.14|5.17|5.29|5.36|5.37|5.38|5.43|5.55|5.43|5.37|5.44|5.51|5.62|5.7|5.64|5.54|5.63|5.69|5.67|5.55||5.59|5.65|5.73|5.93|6.15|6.15|6.11|6.11|6.2|6.19|6.26|6.36|6.46|6.55|6.58|6.51|6.57|6.59|6.57|6.55|6.69|6.81|6.83|6.79|6.92||||6.91|6.99|7.19|7|6.84|6.68|6.54|6.65|6.68|6.47|6.66|7.12|7.17|7.19|7.28|7.21|7.36|||7.42|7.39|7.26|7.06|7.09|7.09|7.14|7.38|7.3|7.36|7.34|7.38|7.34|7.2|7.24|7.14|7.08|7.01|7.01|7.18|7.01|7.09|7.15|7.12|6.82|7.37|7.19|7.05|6.69|6.47|6.49|6.3|6.22|||||||5.87|5.74|5.87|6.1|6.64|6.61|7.05|7.31|7.57|7.7|7.6|7.45|7.43|7.78|8.09|7.53|7.77|7.86|7.92|8.07|7.95|7.94|8|7.97|8.17|8.16|8.2|8.28||7.95|7.85|7.69|8.05|7.76|7.96|8.01|8.1|7.94|8.11|8.2
08174|100821|/equities/zhongda-group|SHANGHAICOMP/EMCONSGROWTH||5.48|5.45|5.28|5.34|5.24|5.43|5.44|5.5|5.58|5.74|5.35|5.63|5.7|5.67|5.54|5.47|5.47|5.29|5.34|5.35|5.17|5.03|4.96|5.04|5.02|4.92|4.9|4.92|4.87|4.91|4.9|4.92|4.92|4.95|5.1|5.02|5.08|5.22|5.61||||||5.14|4.76|4.65|4.57|4.32|4.14|4.13|4.14|4.05|||4.08|4.09|4.1|4.18|4.22|4.3|4.23|4.24|4.27|4.3|4.35|4.33|4.32|4.37|4.35|4.41|4.44|4.44|4.44|4.47|4.55|4.39|4.39|4.4|4.4|4.47|4.45|4.42|4.42|4.41|4.36|4.38|4.37|4.29|4.29|4.27|4.2|4.21|4.24|4.24|4.24|4.25|4.24|4.2|4.21|4.25|4.25|4.25|4.27|4.23|4.27|4.47|4.48|4.45|4.43|4.4|4.38|4.39|4.4|4.39|4.42|4.43|4.45|4.47|4.51|4.52|4.67|4.68|4.74||4.74|4.74|4.83|4.84|4.81|4.85|4.86|4.9|5.01|5.01|4.93|4.96|5.03|5.02|5.04|4.99|4.95|4.98|5.01|5.01|5|4.82|4.77|4.81|4.87||||4.74|4.71|4.62|4.54|4.52|4.6|4.7|4.73|4.66|4.64|4.66|4.68|4.64|4.66|4.63|4.66|4.71|||4.63|4.58|4.56|4.42|4.41|4.43|4.43|4.46|4.5|4.53|4.53|4.59|4.6|4.57|4.53|4.53|4.55|4.55|4.5|4.53|4.52|4.52|4.57|4.62|4.61|4.67|4.62|4.63|4.55|4.56|4.63|4.53|4.71|||||||4.76|4.59|4.43|4.28|4.34|4.36|4.44|4.52|4.51|4.47|4.41|4.24|4.13|4.24|4.26|4.29|4.4|4.44|4.43|4.42|4.41|4.37|4.38|4.41|4.45|4.45|4.47|4.46||4.45|4.46|4.41|4.42|4.44|4.49|4.48|4.53|4.56|4.62|4.63
08175|102951|/equities/double-company|SHANGHAICOMP||2.09|2.14|2.16|2.06|2.01|2.11|2.05|1.95|1.9|2.03|2.05|2.26|2.15|2.05|1.95|1.86|1.77|1.72|1.67|1.62|1.61|1.65|1.63|1.67|1.64|1.57|1.51|1.51|1.47|1.47|1.47|1.49|1.42|1.41|1.42|1.43|1.42|1.48|1.59||||||1.51|1.44|1.45|1.41|1.35|1.33|1.34|1.34|1.32|||1.33|1.34|1.34|1.39|1.36|1.43|1.42|1.45|1.42|1.38|1.37|1.36|1.37|1.39|1.35|1.36|1.34|1.37|1.4|1.41|1.42|1.44|1.47|1.47|1.42|1.43|1.42|1.45|1.46|1.44|1.5|1.45|1.45|1.38|1.32|1.32|1.34|1.43|1.45|1.46|1.46|1.46|1.46|1.45|1.48|1.5|1.51|1.48|1.52|1.53|1.5|1.49|1.5|1.51|1.49|1.54|1.63|1.68||1.66|1.7|1.73|1.68|1.68|1.71|1.64|1.62|1.68|1.61||1.63|1.62|1.65|1.7|1.73|1.7|1.62|1.58|1.62|1.71|1.74|1.73|1.74|1.72|1.76|1.75|1.75|1.69|1.71|1.69|1.75|1.72|1.64|1.67|1.59||||1.51|1.44|1.37|1.3|1.24|1.18|1.12|1.18|1.29|1.36|1.39|1.5|1.51|1.51|1.55|1.6|1.58|||1.55|1.56|1.59|1.7|1.67|1.74|1.75|1.78|1.77|1.84|1.85|1.88|1.88|1.85|1.84|1.86|1.89|1.84|1.86|1.98|1.94|1.9|1.86|1.78|1.78|1.84|1.81|1.82|1.76|1.73|1.75|1.68|1.61|||||||1.54|1.59|1.55|1.63|1.76|1.9|1.91|1.91|1.92|2.04|2|1.98|1.91|1.93|1.96|2|2.09|2.12|2.13|2.15|2.14|2.18|2.18|2.21|2.27|2.27|2.29|2.3||2.31|2.29|2.19|2.2|2.18|2.19|2.2|2.35|2.35|2.38|2.39
08176|100381|/equities/eastlake-tech|SHANGHAICOMP||10.86|10.95|10.74|10.98|10.99|11.31|11.4|11.55|10.92|11.38|12.02|12.47|12.3|12.67|12.74|14|13.88|13.74|13.18|12.66|12.47|13.63|13.34|14.27|13.32|12.12|11.81|11.24|10.48|10.39|10.06|10.09|9.99|9.95|9.78|9.29|9.8|10.23|11.02||||||10.13|9.28|8.98|9.04|8.68|8.49|8.9|8.24|8.16|||8.39|7.79|7.22|7.27|7.27|7.28|7.37|7.43|7.38|7.64|7.7|7.4|7.23|7.34|7.39|7.23|7.28|7.31|7.51|7.56|7.65|7.7|7.74|7.7|7.99|8.14|8.14|8.18|8.15|8.4|8.6|8.45|8.33|8.08|8.18|8.33|8.24|9.45|9.34|9.51|9.9|9.63|9.92|10.01|10.22|10.36|10.47|10.34|10.33|10.13|9.93|10.09|10.24|10.75|10.42|10.73|10.44|10.5|10.57|11.06|11.2|10.99|10.8|11.08|10.27|9.96|10.01|9.86|9.46||9.61|9.39|9.68|9.56|10.08|10.19|10.15|10.14|10.45|10.26|10.4|10.58|10.73|10.93|10.9|10.96|11.04|10.91|10.89|11.09|11.38|11.41|11.67|11.82|11.7||||11.68|11.84|11.42|10.92|10.85|10.87|10.79|10.62|10.66|10.64|10.59|10.96|10.93|11.03|11.21|11.75|12.14|||12.48|12.39|12.18|12.12|11.96|11.97|12.09|12.62|12.9|13.34|13.38|13.35|13.08|12.79|13.01|13.86|13.93|13.47|13.02|12.39|11.58|11.66|11.09|10.16|10.1|10.42|10.3|9.52|9.66|9.55|9.29|9.13|9.04|||||||8.77|8.28|7.78|7.99|8.8|8.99|9.1|9.31|9.7|9.73|9.42|8.9|8.95|9.23|9.47|9.26|9.59|9.47|9.52|9.67|9.62|9.62|9.96|10.02|10.47|10.71|10.24|10.71||10.91|10.55|10.31|10.25|10.74|10.95|10.81|11.35|11.17|11.26|11.4
08177|100882|/equities/hangshang|SHANGHAICOMP||8.14|8.15|7.85|7.93|7.75|7.96|8.04|7.95|7.64|7.78|7.94|8.11|8.21|8.33|8.14|8.29|8.14|7.99|7.76|7.57|7.7|7.82|7.96|9.1|8.4|8.05|7.89|7.81|7.75|7.46|7.44|7.39|7.3|7.38|7.41|7.99|7.68|7.96|8.81||||||8.1|7.67|7.28|6.98|6.75|6.56|6.56|6.58|6.43|||6.65|6.72|6.6|6.59|6.58|6.55|6.53|6.58|6.68|6.91|6.81|6.85|6.63|6.65|6.6|6.58|6.66|6.7|6.82|7.05|7.18|7.24|7.34|7.41|7.49|7.63|7.6|7.51|7.38|7.42|7.48|7.44|7.28|7.09|6.9|6.95|6.98|7.03|7.18|7.18|7.18|7.14|7.37|7.29|7.65|8.18|7.93|7.95|7.73|8.35|8.33|8.66|8.91|8.77|8.45|8.57|8.26|8.3|8.23|8.55|9.1|9.58|9.63|9.89|10.15|9.78|11.1|10.45|9.5||9.15|8.8|9.49|8.79|8.3|8.49|8.69|8.36|7.85|8.06|8.34|9.2|8.42|7.75|7.67|7.76|7.86|7.95|8.52|8.34|9.15|9.02|8.2|7.49|7.43||||7.28|7.28|6.88|6.95|6.87|6.77|6.77|6.73|6.77|6.76|6.73|7.21|7.49|7.5|7.83|8.31|7.95|||7.69|7.63|7.58|7.7|7.39|7.45|7.39|7.58|7.77|7.91|7.93|7.89|7.72|7.52|7.74|7.58|7.62|7.51|7.77|8.12|9|8.56|7.78|7.17|7.04|7.64|7.47|7.36|6.97|6.79|6.77|6.45|6.28|||||||5.72|5.81|6.05|6.71|7.4|7.37|8.1|8.39|8.84|9.08|8.66|8.33|8.26|8.9|9.06|8.94|9.37|9.77|9.9|9.77|10|10.5|9.88|9.95|10.14|10.09|10.14|10.04||9.89|9.61|9.53|9.67|9.75|9.88|9.9|9.96|9.89|10.04|10.17
08178|100401|/equities/wuhan-sanzhen|SHANGHAICOMP||4.93|4.97|4.87|4.95|5|5.28|5.02|5.02|4.92|4.95|5.02|5.14|5.26|5.45|5.78|5.65|5.34|4.98|4.9|4.79|4.63|4.68|4.52|4.55|4.54|4.42|4.4|4.42|4.4|4.42|4.49|4.6|4.69|4.76|4.56|4.4|4.56|4.51|4.83||||||4.43|4.1|4|3.92|3.81|3.72|3.72|3.74|3.73|||3.72|3.71|3.75|3.78|3.75|3.79|3.77|3.78|3.78|3.84|3.85|3.8|3.79|3.8|3.81|3.82|3.89|3.92|3.97|3.97|4.01|4.02|4|3.98|3.98|3.96|3.95|3.94|3.96|4|4.01|4.02|4.02|3.95|3.94|3.92|3.92|3.94|3.93|3.86|3.86|3.88|3.94|3.97|4|4.05|3.99|3.96|3.95|3.96|3.98|4.06|4.1|4.07|4.01|3.96|4|3.99|3.95|4|4.07|4.18|4.2929|4.3071|4.3643|4.3643|4.3571|4.35|4.3786||4.3857|4.3429|4.4214|4.4214|4.5214|4.5571|4.5857|4.5929|4.6429|4.6|4.6071|4.5786|4.6143|4.6357|4.6214|4.6143|4.6071|4.7143|4.7357|4.75|4.5643|4.5357|4.5071|4.5286|4.5143||||4.4571|4.4286|4.3857|4.2714|4.3143|4.3214|4.3786|4.3571|4.3857|4.2929|4.3286|4.3571|4.4071|4.45|4.4714|4.45|4.5357|||4.5714|4.4429|4.4|4.4071|4.5|4.15|4.1429|4.1857|4.1786|4.2143|4.1714|4.1857|4.1786|4.1571|4.1643|4.1429|4.1643|4.1786|4.2143|4.0857|4.0643|4.0571|4.1|4.1143|4.1|4.3357|4.1214|4.0929|4.0357|4.0143|4.0571|3.9786|4.0214|||||||3.9286|3.8071|3.8214|3.7714|4.0643|4.1214|4.2714|4.3429|4.4|4.3929|4.3|4.1571|4.1643|4.25|4.35|4.3714|4.4929|4.5857|4.6429|4.7857|4.5643|4.5929|4.6643|4.7143|4.85|4.8643|4.8714|4.9286||4.9643|4.8143|4.8857|4.7857|4.6429|4.7071|4.7357|4.95|4.6429|4.7071|4.7643
08179|994590|/equities/wuhan-thalys-medical-technology-inc|SHANGHAICOMP||8.97|9.39|10.66|9.93|9.03|9.08|9.05|8.85|8.32|8.67|8.9|10.19|9.3|8.45|7.68|7.72|7.53|7.39|7.45|7.35|7.49|7.6|7.3|7.39|7.38|7.28|7.33|7.32|7.14|6.93|6.93|7.05|7.01|7.08|7.1|7.38|7.03|7.44|7.81||||||7.1|6.47|6.26|6.37|5.95|6.07|5.75|5.73|5.86|||5.9|5.91|5.89|6|6|6.04|6.09|6.14|6.01|6.08|6.15|6.04|6.05|6.15|6.25|6.8|7.89|7.4|7.65|7.3|7.39|6.9|7|7.15|7.23|7.16|6.96|6.68|6.85|6.85|7.49|7.3|7.25|7.14|6.49|6.12|6.38|6.51|5.92|5.43|5.51|5.3|5.45|5.47|5.6|5.94|5.55|5.4|5.54|5.68|5.7|5.85|5.87|5.93|5.71|5.88|6|5.93|5.63|5.77|5.99|6.06|6.09|6.09|6.09|6.22|6.33|6.38|6.09||6.15|6.01|6.28|6.44|6.69|6.8|6.81|6.93|6.97|7.17|7.15|7.23|7.24|7.19|7.43|7.63|7.62|7.45|7.5|7.65|8.25|7.91|8.22|7.74|7.53||||7.36|7.41|6.87|6.88|6.73|6.49|6.43|6.56|6.66|6.67|6.59|7.33|7.58|7.66|7.75|7.74|7.85|||8.12|8.15|8.14|8.23|8.22|8.2|8.78|9.69|10.25|11.59|10.66|9.69|8.81|8.15|8.64|8.1|7.87|7.52|7.43|7.5|7.49|7.63|7.78|7.61|7.55|8.53|8.1|8.02|7.73|7.28|7.15|6.93|6.45|||||||6.15|6.59|6.97|7.8|8.84|8.6|9.27|9.65|10.13|10.28|9.96|9.68|9.39|10.16|10.31|10.34|10.69|10.88|10.89|11.05|11.08|11.04|11.08|11.07|11.31|11.46|11.45|11.24||11.13|10.98|10.8|11.06|11.38|11.7|11.99|12.31|11.21|11.42|11.44
08180|100879|/equities/xianglong-pow|SHANGHAICOMP||12.35|12.4|11.89|12.34|12.42|13.27|12.56|12.08|11.52|12.75|14.1|14.38|13.08|12.95|13.32|13.21|12.2|12.53|12.17|12.44|13.78|12.64|11.82|11.66|11.52|10.47|10.15|10.05|9.65|9.42|8.79|8.93|8.78|8.85|8.47|8.49|7.95|8.4|9.54||||||9.01|8.41|7.85|7.6|7.04|7.03|7.37|6.9|6.84|||6.88|6.8|6.5|6.58|6.6|6.99|6.44|6.46|6.44|6.5|6.5|6.47|6.09|6.4|5.9|5.86|6.08|5.89|6.02|6.09|6.17|6.18|6.22|6.11|6.17|6.33|6.28|6.29|6.27|6.48|6.65|6.37|6.32|6.15|6.04|6.07|6.05|6.03|6.17|6.15|6.14|6.04|6.11|6.09|6.11|6.25|6.13|6.08|6.12|6.24|6.3|6.41|6.58|6.52|6.45|6.37|6.44|6.43|6.29|6.53|6.72|6.88|7.18|6.61|6.59|6.8|6.74|6.67|6.58||6.66|6.77|6.79|6.99|7.41|7.37|7.2|7.43|7.44|7.3|7.53|7.55|7.44|6.97|7.03|6.88|6.81|6.88|6.9|7.45|7.05|6.88|6.88|6.92|6.9||||6.95|6.87|6.63|6.54|6.4|6.21|6.21|6.42|6.4|6.49|6.5|7.36|7.86|7.86|8.05|8.06|8.17|||8.25|8.32|8.17|7.91|8.02|8.08|7.95|8.19|8.42|8.41|8.37|8.23|8.15|8.09|8.15|8.27|8.37|8.25|7.81|7.83|7.92|7.98|7.89|7.53|7.47|7.87|7.69|7.47|7.45|7.11|7.24|7.02|6.6|||||||6.13|6|6.06|6.35|7.08|7.05|7.72|7.93|8.08|8.23|8.09|7.78|7.48|7.96|8.18|8.15|8.5|8.4|8.46|8.89|8.86|8.99|9.55|10.33|10.91|11|10.26|10.37||10.88|10.44|10.42|10.52|9.78|9.98|9.76|9.86|10.3|10.55|9.83
08181|100551|/equities/yangtze-comm|SHANGHAICOMP||31.11|29.93|28.44|27.34|27.5|30.9|31.12|28.29|27.26|28.58|25.98|26.28|24.49|23.75|23.27|21.15|19.25|19.27|19.15|18.8|19.36|19.55|19.47|20.3|19.7|19.36|19|19.02|18.59|18.77|18.38|17.99|17.74|18.23|18.03|18.35|18.94|19.3|20.55||||||18.73|17.28|16.54|16.58|16.24|16.38|16.73|15.52|14.91|||15.08|15.16|15.13|15.26|15|15.56|15.57|15.45|15.35|15.58|15.73|15.34|15.23|15.47|15.5|15.54|15.79|15.7|16.07|16.25|16.66|16.58|16.55|16.69|17.86|20.16|19.65|17.86|16.25|16.73|17.25|17.37|16.95|16.83|16.44|16.25|16.02|16.18|16.44|16.32|16.18|16.12|16.6|16.8|17.25|17|16.93|16.83|16.92|16.7|16.94|17.56|17.6|18|18.14|18.43|18.77|18.86|19.38|19.27|20.59|23.86|24.59|22.35|20.32|18.47|16.98|17.06|16.82||16.85|17.26|17.62|17.93|18.21|18.32|18.2|17.67|17.75|17.6|17.9|18.1|18.29|18.66|18.64|18.6|18.61|18.25|18.38|18.15|18.45|18.52|18.6|18.8|18.76||||19.42|19.75|19.44|19.14|19.3|18.91|18.76|18.65|18.98|18.7|18.69|19.67|19.87|19.7|20.37|20.65|20.7|||21.13|21.33|21.55|21.43|21.14|20.98|21.49|22.33|22.67|22.97|23.01|23.41|24.19|23.8|24.35|23.68|22.41|21.92|22.37|21.63|21.54|21.25|21.77|21.88|20.99|22.57|22.49|22.12|21.9|23.02|21.3|21.8|21.87|||||||22.29|20.91|19.01|17.28|16.89|17.31|18.79|19.04|18.19|18.92|17.36|15.84|15.61|16.63|16.93|16.97|17.48|17.62|17.85|18.16|18.1|18.1|18.37|18.53|19.21|19.29|19.32|19.55||19.49|19.31|18.82|18.96|19.22|19.84|20.08|20.79|21.06|21.8|21.48
08182|1054851|/equities/wuxi-acryl-tech|SHANGHAICOMP||47.98|48.74|48.8|49.59|48.03|47.7|48.5|47.74|46.41|47.86|48.97|48.27|48.08|50.5|50.99|50.2|51|51.48|47.5|46.2|42.92|39.7|39.59|40.57|40.3|39.56|38.65|37.32|38.11|39.26|37.38|36.99|36.63|37.44|37.5|37.56|38.18|39.09|43.03||||||39.6|36.3|34.51|34.77|34.3|37.2|36.28|35.75|33.93|||35.25|35.8|36.38|36.78|36.98|36.84|37.52|37.63|36.26|35.2|34.63|33.08|32.2|32.36|33.05|33.05|34.5|34.53|35.66|36.25|36.34|35.62|36.5|36.84|37|38.5|37.5|37.63|37.11|38.06|38.04|38.81|38.79|37.81|38.45|38.28|38.48|38.35|39.53|40.18|40.77|39.8|41.4|42.59|43.12|44.05|43.78|44.21|44.7|46.79|44.77|45.29|46.12|46.28|45.76|46.08|46.7|46.34|46.71|44.68|45.17|45.92|46.53|47.47|47.23|46.7|47.28|46.63|46.33||46.45|47.77|48.96|48.29|49.6|45.65|44.42|45.49|45.36|46.15|47.12|45.2|44.39|44.92|44.5|43.7|43.46|42.85|41.88|42.31|43.5|43.86|43.43|44.33|43.12||||42.3|41.9|40.8|41.17|40|39.79|39.54|40.42|41.24|39.6|39.94|41.34|41.88|41.25|41.42|42.44|43.7|||44.99|45.61|43.22|42.72|41.9|42.95|41.58|42|42.13|42.81|41.88|41.8|42.6|42.68|39.68|39.57|39.37|38.7|39.58|37.97|38.27|38.5|38.98|39.5|38.72|40|38.85|39.12|37.48|36.48|35.86|34.31|34.44|||||||32.04|31|32.29|34.21|34.66|36.1|38.47|39.41|42.6|43.41|42.3|43.16|43.88|48.6|46.89|43.6|45.69|46.85|47.39|48.3|48.49|48.31|51|49|51.39|53.9|54.8|59.29||53.9|50.74|49.5|48.59|48.19|48.34|48|46.52|42.56|43.88|44.44
08183|1076610|/equities/wuxi-apptec|SHANGHAICOMP||50.68|50.35|50.08|49.85|50.14|52.01|52.46|53.08|52.58|53.1|54.45|56.77|58.2|61|57.85|58.05|56.72|56.5|54.46|52.48|52.45|52.96|53.68|56.15|53.66|53.16|51.86|52.5|51.44|50.92|51.47|49.54|49.76|52.3|52.18|53.98|57.61|59.5|57.6||||||52.36|47.6|43.33|44.44|42.52|43.79|40.92|41.1|40.1|||40.68|40.23|38.68|39|40.58|39.72|40.36|39.71|38.53|39.18|39.62|38.97|38.48|38.43|38.2|37.76|38.99|39.42|39.98|40.45|40.49|40.58|41.19|41.5|41.72|42.78|43.26|43.4|43.7|43.79|43.81|42.66|42.68|41.5|39.65|39.83|39.57|39.88|39.95|40.34|39.73|39.45|39.53|38.68|38.8|39.49|39.07|38.27|37.44|38.01|38.45|38.59|39.28|38.84|39.3|39.67|40.04|40.35|40.84|40.86|40.88|42.35|42.59|43.99|44.44|44.74|45.72|46.12|42.5||42.9|43.45|43.35|43.3|42.26|42.76|42.3|42.5|42.92|43.04|43.6|44.05|44.28|44.58|45.16|45.75|46.33|46.66|47.9|48.68|45.8|45.99|45.58|45.86|46.39||||44.78|45.02|43.13|42.4|42.5|43.3|42.69|42.99|44.35|43.55|42.5|43.12|44.38|45.3|47.05|47.07|46.65|||47.89|47.85|47.84|46.92|47.56|48.17|48.7|49.96|49.43|50.73|51.11|51.94|53.44|53.34|58.88|57.67|58.37|55.28|52.19|54.97|59.48|59.27|60.52|55.39|54.65|56.55|54.98|55.47|54.18|54.36|55.5|51.64|51.28|||||||54.5|56.38|52.81|51.73|57.43|56.94|56.55|58.6|63.98|74.69|74.06|74.69|75.08|75.38|75.3|73.93|73.16|73.4|73.95|73.88|72.72|68.38|68.9|68.18|69.55|69.98|71.17|73.01||73.76|73.74|72.56|73.56|74.28|73.52|74.7|73.9|73.56|74.2|75.77
08184|100537|/equities/grand-orient|SHANGHAICOMP||7.99|7.26|6.6|6|6.21|6.06|5.51|5.01|4.88|4.44|4.19|4.35|4.61|4.26|4.15|4.27|4.27|4|3.91|3.86|3.96|3.99|3.93|4.07|3.94|3.86|3.83|3.83|3.81|3.8|3.83|3.85|3.85|3.94|4.08|4.08|3.77|3.97|4.28||||||3.95|3.62|3.5|3.47|3.34|3.25|3.25|3.24|3.16|||3.2|3.23|3.27|3.41|3.4|3.31|3.31|3.26|3.28|3.33|3.34|3.28|3.26|3.26|3.21|3.19|3.25|3.28|3.35|3.35|3.39|3.4|3.39|3.39|3.43|3.49|3.5|3.49|3.48|3.46|3.44|3.43|3.39|3.28|3.28|3.29|3.27|3.28|3.33|3.31|3.31|3.32|3.34|3.32|3.37|3.41|3.37|3.28|3.3|3.37|3.4|3.46|3.48|3.37|3.28|3.27|3.37|3.37|3.31|3.38|3.43|3.48|3.52|3.49|3.52|3.54|3.62|3.6|3.61||3.6|3.64|3.72|3.75|3.89|3.87|3.89|3.92|3.95|3.94|3.97|4.05|4.09|4.09|4.13|4.14|4.18|4.31|4.27|4.17|4.16|4.17|4.12|4.1|4.09||||3.99|3.94|4.01|3.82|3.74|3.71|3.77|3.77|3.78|3.78|3.8|4.08|4.17|4.17|4.21|4.21|4.25|||4.27|4.25|4.21|4.2|4.13|4.15|4.2|4.31|4.23|4.23|4.23|4.24|4.19|4.11|4.13|4.12|4.12|4.04|3.97|4.03|4.02|4.09|4.12|4.15|4.13|4.39|4.3|4.34|4.07|3.96|4.02|3.83|3.89|||||||3.7|3.59|3.74|3.91|4.18|4.15|4.42|4.5|4.68|4.71|4.64|4.47|4.43|4.71|4.84|4.95|5.09|5.26|4.98|5.04|5.1|5.02|4.99|5.01|5.09|5.09|5.14|5.22||5.05|4.84|4.82|4.76|4.77|4.87|4.86|5.02|5.18|5.27|5.47
08185|994543|/equities/wuxi-hongsheng-heat-exchanger-manuf|SHANGHAICOMP||19.33|19.85|18.55|19.4|18.56|19.33|19.44|19.56|19.5|21.07|20.79|20.6|21.27|21.29|19.35|17.76|17.18|17.2|16.67|16.47|16.89|16.88|16.52|16.96|16.83|16.31|16.08|16.08|15.98|15.94|15.9|15.7|15.6|15.75|15.93|16.43|16|16.95|18||||||16.36|14.89|14.25|14.26|13.84|13.59|14.03|13.76|13.65|||14.1|14.45|14.5|14.72|15.24|15.11|15.27|15.22|15.75|15.8|14.58|14.35|14.41|14.44|14.37|14.4|14.66|14.58|14.87|14.99|15.4|15.55|15.6|15.65|15.54|15.9|15.94|16.03|15.87|16.16|16.39|16.79|16.58|16.36|16.33|16.45|15.98|15.9|16.87|16.26|15.85|15.99|16.68|16.92|16.97|17.29|17.34|17.14|17.18|17.36|17.49|18.02|18.05|18.25|18.08|18.26|18.45|19.11|19.66|19.49|19.78|20.29|20.56|19.77|20.5|20.66|20.48|20.56|21.36||21.01|20.07|21.4|21.9|22.92|21.8|21.95|22|21.98|22.34|22.06|21.65|22.5|22.34|22.64|22.28|22.27|23.08|22.05|22.11|22.2|21.96|22.15|22.13|21.76||||21.25|20.83|19.78|19.6|19.27|18.89|18.59|18.99|19.48|19.68|19.88|21.62|22.39|22.78|22.24|22.12|23.12|||22.91|23.08|22.99|21.8|21.87|20.85|20.55|21.1|21.32|21.49|21.5|21.87|21.77|21.61|21.87|22.08|21.96|22.19|21.56|21.55|21.15|20.98|20.47|20.3|20.03|20.18|19.89|19.85|19.42|18.55|16.86|15.47|15.48|||||||14.49|15.18|15.55|17.43|18.55|18.72|18.88|19.21|20.25|20.47|19.83|19.19|19.36|20.99|21.28|21.84|22.33|22.66|22.82|23.28|23.1|22.96|23.05|22.85|23.3|23.29|23.54|23.5||23.78|23.45|23|23.34|27|27.25|25|23.79|23.89|23.29|23.65
08186|100645|/equities/huaguang-boil|SHANGHAICOMP||9.62|9.58|9.48|9.45|9.47|9.71|9.72|9.73|9.5|9.5|9.48|9.75|9.87|9.8|9.69|9.75|9.62|9.34|9.29|9.14|9.1|9.15|9.17|9.55|9.51|9.38|9.33|9.37|9.2|9.24|9.3|9.2|9.21|9.37|9.6|9.43|9.66|10.05|10.81||||||9.93|9.19|8.93|8.81|8.58|8.27|8.32|8.39|8.29|||8.37|8.41|8.3|8.36|8.46|8.57|8.57|8.52|8.57|8.63|8.68|8.63|8.56|8.54|8.56|8.48|8.56|8.55|8.72|8.72|8.81|8.85|8.87|8.81|8.81|8.74|8.69|8.68|8.69|8.72|8.8|8.92|8.88|8.69|8.83|8.79|8.74|8.61|8.73|8.79|8.65|8.56|8.52|8.58|8.66|8.71|8.69|8.58|8.62|8.57|8.57|8.66|8.7|8.89|8.87|8.8|8.8|8.76|8.64|8.74|8.85|8.97|9.49|9.51|9.5|9.47|9.61|9.65|9.63||9.7|9.83|9.94|9.9|9.99|10.22|10.51|10.3|10.26|10.2|10.2|10.22|10.32|10.36|10.4|10.41|10.74|12|11.07|10.82|10.85|10.8|10.53|10.5|10.37||||10.21|10.7|10.68|10.41|10.33|10.38|10.63|10.68|10.8|10.76|10.95|11.27|11.16|11.17|11.09|11.09|11.14|||11.22|11.29|11.34|11.28|11.31|11.48|11.49|11.99|12.2|12.12|11.43|11.4|11.3|11.14|11.19|11.17|11.33|11.26|11.12|11.27|11.26|11.1|11.58|12.32|12.31|11.85|10.77|10.74|10.61|10.47|10.49|10.1|10.04|||||||10.04|9.78|9.11|9.21|9.82|10.08|10.42|10.76|10.85|11.33|11.4|11.1|10.73|11.14|11.27|11.12|11.5|11.5|11.84|11.29|11.03|11.15|11.43|11.12|11.5|11.37|11.3|10.97||10.47|10.36|10.05|9.99|10.07|10.07|10.12|10.1|10.14|10.28|10.47
08187|994530|/equities/wuxi-new-hongtai-electrical-technol|SHANGHAICOMP||29.27|29.8|29.16|30.2|28.5|29.6|29.3|29.9|30.17|34.48|35.94|36.17|33.98|33.35|33.23|32.6|31.56|32.2|32.1|31.65|32.63|34.3|35.24|37.66|39.59|36.03|34.57|34.82|32.58|30.23|28.89|29.61|32|30.01|27.28|24.97|24.96|24.08|23.51||||||22|20.2|20.49|19.58|19.5|17.86|16.97|17.2|17.2|||17.47|15.88|14.54|14.42|14.84|14.68|14.71|14.78|14.88|14.82|14.86|14.65|14.47|14.57|14.67|15.16|14.85|14.8|14.88|14.87|14.97|14.92|14.9|14.85|14.95|15.02|15.06|15.2|14.94|15.08|15.12|14.95|14.86|14.7|14.81|14.81|14.55|14.36|14.7|14.45|14.37|14.3|14.66|15.11|14.99|15.21|15.21|14.96|14.99|15.15|15.17|15.5|15.9|15.86|15.83|15.78|15.69|15.61|15.14|15.54|15.91|16.26|16.47|16.4|16.77|16.7|16.44|16.15|15.9||15.9|16.92|17.11|17.39|18.09|18.26|18.27|18.24|18.68|18.44|17.15|17.34|17.39|17.46|17.75|17.62|18.06|18.5|18.34|18.5|18.17|17.56|17.47|17.42|17.5||||17.2|17.5|17.1|17.1|16.17|16.38|15.93|16.27|16.6|16.79|17.14|17.99|20.35|18.5|17.15|17.26|17.3|||17.36|17.54|17.35|16.77|16.9|16.95|17.19|17.9|18.54|18.6|18.51|18.67|18.38|18.26|18.45|18.6|18.55|18.96|17.69|18.23|17.58|17.62|17.85|17.76|17.28|18.62|18|17.92|17.54|17.39|17.58|17.51|17.64|||||||16.5|16.54|16.26|15.98|17.26|17.27|19.12|19.53|20.1|20.39|20.2|19.61|19.66|21.05|21.45|21.68|22.78|22.52|22.69|22.89|22.4|22.25|22.4|22.3|22.68|22.63|22.8|22.97||22.21|22.28|22.21|22.33|22.45|22.88|22.86|22.51|22.68|22.48|23.1
08188|994502|/equities/wuxi-rural-commercial-bank-co-ltd|SHANGHAICOMP||5.92|5.88|5.88|5.83|5.87|6.05|6.04|6.13|6.22|6.43|6.04|5.99|5.87|5.93|5.95|6.01|5.91|5.84|5.85|5.76|5.73|5.72|5.78|5.91|5.86|5.91|5.96|5.98|6.02|6.03|6.08|6.05|6.09|6.08|6.11|6.06|6.15|6.18|6.66||||||6.19|5.85|5.67|5.43|5.21|4.98|4.92|4.95|4.93|||4.97|5.01|5.01|5.02|5.03|5.1|5.07|5.08|5.11|5.2|5.24|5.29|5.39|5.43|5.4|5.39|5.38|5.36|5.41|5.36|5.21|5.13|5.09|5.07|5.07|5.12|5.08|5.12|5.21|5.25|5.27|5.25|5.23|5.17|5.14|5.12|5.16|5.2|5.21|5.15|5.2|5.22|5.22|5.3|5.27|5.23|5.2|5.22|5.22|5.16|5.28|5.54|5.58|5.54|5.47|5.39|5.29|5.28|5.24|5.26|5.31|5.37|5.43|5.41|5.39|5.36|5.42|5.41|5.49||5.51|5.49|5.58|5.59|5.68|5.7|5.74|5.8|5.79|5.78|5.82|5.79|5.82|5.7|5.77|5.72|5.69|5.64|5.66|5.55|5.43|5.39|5.37|5.37|5.42||||5.44|5.36|5.22|5.23|5.18|5.22|5.3|5.34|5.26|5.16|5.12|5.13|5.13|5.14|5.2|5.19|5.18|||5.18|5.21|5.15|5.16|5.18|5.24|5.19|5.16|5.18|5.19|5.15|5.14|5.14|5.12|5.12|5.12|5.15|5.15|5.13|5.16|5.15|5.14|5.18|5.22|5.23|5.25|5.22|5.3|5.39|5.32|5.41|5.24|5.2|||||||5.27|5.23|5.12|5.02|5.11|5.1|5.14|5.21|5.33|5.37|5.15|5.12|5.09|5.15|5.18|5.2|5.33|5.26|5.23|5.37|5.03|5.02|5.03|5.06|5.1|5|5|5.05||5.06|4.86|4.78|4.79|4.81|4.84|4.82|4.86|4.86|4.91|4.94
08189|1116315|/equities/wuxi-shangji-automation-co|SHANGHAICOMP||21.33|21.55|20.66|21.5|20.08|20.74|21.7|21.04|21.08|20.87|22.01|23.67|24.08|25|25|25.19|23.18|25.01|25.82|24.75|26.22|23.84|21.67|19.86|18.25|17.15|16.15|16.8|15.55|15.59|15.1|14.89|14.97|15.66|15.66|16.35|17.27|18.05|18.66||||||16.96|15.49|14.5|14.38|13.27|12.25|12.65|12.85|12.6|||13.23|13.65|13.04|12.82|12.99|13.5|13.83|13.85|13.8|14.16|14.35|13.85|13.27|13.36|13.64|13.37|13.63|13.6|14.02|14.2|14.67|14.92|15.09|15.03|15.45|15.56|15.66|15.65|15.74|15.65|15.57|15.87|15.86|15.78|16.24|16.29|16.22|15.82|16.57|16.61|16.6|16.25|16.65|16.33|16.62|16.98|16.94|16.44|15.84|16.3|16.44|16.76|16.97|17.28|17.32|17.61|17.83|17.86|17.36|17.8|18.49|18.8|19.4|19.7|19.59|19.37|19.69|19.62|19.56||19.78|20.66|20.6|20.59|21.06|21.57|22.14|22.91|21.4|21.76|23.04|23.05|22.83|21.28|21.98|21.79|21.83|21.98|22.21|22.53|23.01|23.41|22.8|22.8|22.65||||22.7|23.1|21.79|21.46|21.57|22.24|22.44|22.95|23.39|23.18|23.4|24.16|24.34|24.6|24.97|24.97|25.02|||25.6|25.49|25.05|24.46|24.59|25.51|25.81|26.11|27.25|27.9|28.17|28.54|28.36|27.95|28.48|28.58|29.17|28.71|27.81|27.99|28.5|27.87|28.49|28.34|28.25|29.06|27.87|27.76|27.08|26.8|26.83|26.01|26.75|||||||26.75|25.09|23.58|23.75|25.34|25.88|26.6|27.29|29.2|30.6|30.42|29.84|30.5|31.08|32.72|33.91|32.08|32.81|32.09|32.98|32.05|32.02|32.15|31.55|32.32|32.78|32.93|33.28||33.47|33.73|31.68|31.66|31.57|31.74|31.28|30.4|30.75|30.99|31.8
08190|100794|/equities/taiji-indust|SHANGHAICOMP||7.7|7.57|7.47|7.49|7.59|7.98|8.05|8|7.81|8.18|8.72|9.2|8.88|9.06|9.58|9.75|9.34|9.08|8.25|7.62|8.17|8.2|7.94|8.08|8.24|7.79|7.47|7.19|6.64|6.66|6.5|6.19|6.17|6.31|6.21|6.36|6.67|7.04|7||||||6.39|5.86|5.59|5.52|5.32|5.22|5.16|5.18|5.06|||5.11|5.18|5.12|5.13|5.16|5.29|5.31|5.28|5.3|5.36|5.42|5.24|5.11|5.14|5.17|5.15|5.19|5.19|5.27|5.31|5.34|5.37|5.33|5.31|5.35|5.47|5.42|5.39|5.48|5.61|5.73|5.77|5.61|5.39|5.38|5.36|5.34|5.43|5.88|5.68|5.69|5.55|5.63|5.64|5.7|5.71|5.74|5.62|5.61|5.52|5.53|5.7|5.75|5.74|5.74|5.82|5.89|5.84|5.85|6.08|6.15|6.24|6.28|6.27|6.26|6.18|6.3|6.16|6.06||5.98|6.07|6.09|6.01|6.08|6.04|6.03|6.03|6.14|5.97|5.98|6.12|6.14|6.21|6.28|6.22|6.28|6.33|6.39|6.39|6.39|6.39|6.38|6.49|6.47||||6.45|6.45|6.29|6.37|6.2|6.24|6.24|6.38|6.49|6.49|6.47|6.62|6.77|6.56|6.69|6.77|7|||7.15|6.92|6.91|6.8|6.69|6.86|7.1|7.19|7.46|7.27|7.11|7.31|7.07|6.44|6.53|6.62|6.66|6.5|6.51|6.5|6.5|6.67|6.63|6.39|6.26|6.38|6.34|6.25|6.1|6.05|5.98|5.83|5.87|||||||5.77|5.64|5.27|5.26|5.65|5.71|5.87|6.03|6.23|6.26|6.25|6.01|5.97|6.28|6.41|6.33|6.47|6.52|6.67|6.58|6.64|6.58|6.66|6.74|6.9|6.98|6.98|7.08||7.1|6.98|6.85|6.89|6.95|7.13|7.08|7.2|7.25|7.3|7.46
08191|994566|/equities/wuxi-xinje-electric-co-ltd|SHANGHAICOMP||37.93|36.85|35.7|35.85|35.88|37.35|37.3|37.72|36.4|36.68|37.8|38.56|37.62|38.78|38.53|38.98|37.71|37.99|37.35|35.9|34.98|34.83|36.69|36.75|36.63|36.08|35.77|36.25|36.58|36.5|35.62|34.77|34.5|35.85|35.54|36|37.11|38.09|39.72||||||36.11|32.99|31.29|30.86|29.76|29.08|29.37|29.57|28.39|||29|29.5|29.44|29.6|29.48|30.56|30.69|31.01|30.98|30.13|30.64|30.27|29.03|28.98|29.28|28.81|29.66|29.84|30.39|30.48|30.63|30.94|30.82|31.05|31.37|31.85|31.43|32.24|31.63|31.92|32.59|32.94|31.99|29.43|29.79|29.56|29.1|29|29.32|29.71|28.99|28|28.16|27.92|27.95|28.05|28.64|28.52|27.65|27.77|27.5|28.51|28.25|28.32|28.79|29.17|29.12|29.24|29.75|30.6|31.37|32.54|32.94|32.52|32.83|33.11|33.37|33.64|31.48||31.5|32.1|32.59|31.6|32.68|31.49|31.75|32.5|32.3|30.83|31.49|29.33|29.5|29.54|29.83|29.67|29.77|29.88|30.32|30.24|30.22|30.5|30.03|30.17|29.8||||29.78|30.14|29.72|29.19|28.95|28.25|27.88|27.34|27.95|27.07|27.35|28.38|28.54|28.68|29.2|29.02|29.47|||29.88|30.45|30.31|29.64|29.9|29.74|30.18|31.04|31.89|32.14|31.89|32.49|32.07|31.35|31.5|30.97|30.65|29.71|29.66|30.52|29.7|29.59|29.8|29.77|28.98|30.88|30.47|30.64|28.98|27.88|28.1|27.63|26.93|||||||25.6|24.09|23.58|24.24|26.12|26.33|27.21|28.2|28.97|29.38|29.3|28.72|28.82|30.56|31.41|31.81|33.19|33.45|33.57|34.58|34.65|34.91|35.13|35.14|36.47|36.74|37.53|37.99||37.72|36.77|36.01|36.94|37.09|37.58|37.78|38|37.47|37.53|38.5
08192|1141913|/equities/xi-an-bright-laser-tech-co-ltd|SHANGHAICOMP||48.58|46.79|43.8|43.8|45|46.26|48.18|47.39|46.84|47.27|48.58|49.9|51.68|54.3|55.85|53.12|51.46|54.7|50.55|46.3|46.26|46.3|49.49|55.77|55.59|55.18|55.7|58.41|55.63|56.85|52.8|50.22|47.85|49.78|50.6|52.25|55.82|59.4|62.6||||||53.22|44.43|40.96|41.11|40.35|39.02|38.51|39.92|41.4|||42.2|42.5|42.42|42.1|42.8|44.38|44.41|44.39|44.43|46.55|48.08|46.59|44.37|44.9|45.99|45.45|44.34|44.95|45.07|45.88|47.82|48.94|49.4|49.53|50|50.91|51.27|51.8|52.16|52|53.4|53.66|52.78|51.9|52.48|51.67|50.69|50.97|53.2|53.11|53.4|53.78|52.32|50.61|52.35|50.15|49.49|48.49|48.88|49|49.28|48.5|47.5|47.82|48.52|50.5|50.5|52.3|53|55.09|55.98|56.89|57.7|58.58|62.57|55.1|55.18|57.97|57.49||59.96|61.44|62.17|61.21|62.4|63.2|61.92|65.49|63.8|62.92|63.31|64.38|62.04|60.68|62.46|61.18|58.9|59.79|62|60.2786|62.8572|63.1429|60|60.9286|59.7715||||57.7786|58.2143|57.7|56.4286|56.1072|54.5572|55.1572|53.4215|51.7|50.85|50.6357|51.7857|52.3572|53.6643|54.0857|54.2786|55.8429|||56.6429|57.8572|58.9286|58.4786|59.5715|57.2572|58.9215|61.1429|61.9|61.8572|62.2786|63.9286|61.0143|59.7715|60.0929|61.1572|60.1357|58.0143|57.8357|58.8857|59.2857|59.5|59.7857|59.7572|58.5715|61.5715|61.6429|61.4286|59.6643|58.2143|59.3715|56.4286|57.0714|||||||57.2857|56.7929|52.45|48.8786|51.9214|52.1357|53.3429|55.3572|56.4929|57.7429|59.5215|57.1786|56.9143|57.1215|60.6286|60.7143|66.3857|67.7715|73.2857|77.4715|77.8286|76.1857|76.4286|76.2857|77.9857|79.1929|82.2786|83.1572||82.8786|81.8429|81.2857|81.9|81.3215|80.9929|81.4072|79.7429|81.45|82.3929|84.1429
08193|100987|/equities/xiamen-airport|SHANGHAICOMP||15.2|15.12|14.92|15.05|14.86|15.26|15.38|16.07|15.23|15.14|15.05|15.16|14.94|15.11|15.1|14.89|14.86|14.69|14.66|14.61|14.62|14.77|14.95|15.43|14.58|14.39|14.3|14.3|14.19|14.18|14.16|14.21|14.28|14.65|14.35|14.44|14.52|14.98|16.04||||||14.84|13.93|13.63|13.63|13.45|13.18|13.12|12.95|12.78|||12.79|12.75|12.7|12.71|12.69|12.71|12.66|12.66|12.58|12.69|12.81|12.58|12.69|12.69|12.65|12.63|12.72|12.75|12.97|12.99|13|13.07|13.09|13.12|13.08|13.17|13.18|13.2|13.31|13.37|13.34|13.28|13.26|12.85|12.9|12.95|12.88|12.82|12.89|12.89|12.96|12.95|13.2|13.3|13.31|13.4|13.29|13.09|12.87|12.67|12.7|12.9|13.09|13.15|12.89|12.73|12.83|12.77|12.74|12.91|12.96|13.1|13.14|13.16|13.21|13.18|13.25|13.29|13.38||13.42|13.49|13.57|13.54|13.68|13.71|13.72|13.8|13.89|13.88|13.84|14.01|14.14|14.07|14.08|13.92|14.06|14.14|14.11|14.07|13.99|13.97|13.9|14.07|14.1||||14.2|14.45|14.21|14.28|13.81|13.83|13.87|13.91|13.94|13.61|13.73|13.89|13.8|13.72|13.62|13.56|13.58|||13.54|13.5|13.38|13.13|12.94|12.94|12.94|12.98|12.99|13.13|13.12|13.23|13.24|13.11|13.17|13.02|13.11|13|12.99|13.49|13.55|13.1|13.1|12.93|12.88|13.12|12.95|12.99|12.92|12.97|13.21|13.06|13|||||||12.76|12.07|11.99|11.68|11.99|11.96|12.35|12.89|13.26|14|12.87|12.29|11.97|12.56|12.68|12.75|13.22|12.96|12.95|13.07|13.03|13.22|12.83|12.76|12.86|12.81|12.84|12.81||12.5|12.51|12.27|12.39|12.4|12.49|12.48|12.54|12.52|12.68|12.72
08194|102087|/equities/xiamen-c-d|SHANGHAICOMP||9.92|9.65|9.6|9.58|9.58|9.83|9.84|9.82|10.08|10.38|9.6|9.83|9.99|9.96|9.84|10.15|10.06|10.08|9.84|9.78|9.78|9.56|9.46|9.63|9.64|9.67|9.71|9.76|9.77|9.92|9.97|10.3|10.28|10.23|10.23|9.66|9.75|9.98|11.23||||||10.29|9.48|8.9|8.33|7.75|7.59|7.62|7.73|7.67|||7.55|7.65|7.45|7.39|7.47|7.57|7.38|7.23|7.19|7.3|7.42|7.11|7.15|7.26|7.33|7.31|7.4|7.47|7.53|7.56|7.54|7.54|7.55|7.61|7.71|7.84|7.75|7.63|7.7|7.8|7.77|8|7.95|7.71|7.95|8.01|7.97|8.02|8.2|8.36|8.37|8.39|8.43|8.39|8.41|8.53|8.44|8.42|8.42|8.49|8.55|8.83|8.96|9.07|9.09|9.01|8.89|8.86|8.91|9.07|9.03|9.08|9.17|9.2|9.25|9.32|9.47|9.43|9.35||9.46|9.49|9.58|9.6|9.61|9.71|9.83|9.94|10.09|10.02|10.18|10.25|10.58|10.42|11.32|11.56|10.93|10.82|10.48|10.44|10.48|10.2|10.16|10.29|10.16||||10.21|10.36|10.02|9.88|9.81|9.93|10.16|10.2|10.44|10.41|10.44|10.23|10.62|10.55|10.52|10.61|10.67|||10.45|10.34|10.33|10.27|10.2|10.28|10.33|10.29|10.19|10.28|10.26|10.36|10.45|10.53|10.36|10.31|10.35|10.22|9.93|10.01|10.01|10.05|10.3|10.52|10.41|10.42|10.27|10.33|10.42|10.33|10.5|10.29|10.34|||||||10.44|10.07|9.75|9.51|9.81|9.8|9.97|10.45|10.68|10.48|10.29|9.72|9.43|9.68|9.87|9.83|10.08|10.2|10.23|9.99|9.93|9.95|9.94|10.06|10.08|9.78|9.91|9.65||9.71|9.62|9.45|9.51|9.63|9.65|9.61|9.66|9.75|9.88|9.91
08195|100709|/equities/faratronic|SHANGHAICOMP||131.19|131.88|131.88|130.52|133.65|134.69|134.95|132.4|129.85|130.28|129.3|133.54|133.1|140.56|140.4|138.9|134.34|137.5|134.86|133.49|124.64|118.2|118.48|118.8|117.2|117.22|111.81|113.2|114.43|118|115.8|107.75|106.8|107.18|102.98|108.35|109.59|111.48|113.52||||||103.28|95|91|91.15|89.3|87.58|85.75|85.39|84.62|||86|88.1|88.18|85.7|83.27|85.48|85.87|86.5|87.13|86|87.72|84.08|79.27|78.8|80.1|73.55|74.87|77.34|78.38|79.95|80.31|81.5|83.42|83.88|83.19|84.45|84.87|88.38|87.26|86.3|86.19|87.39|87.65|87.45|90.79|93.23|92|89.5|87.1|86.53|87.29|86.51|87.44|83.35|77.19|76.3|77.7|76.76|74.58|74.17|74.8|76.36|77.28|78.43|78.73|78.19|76.98|77.39|79.15|80.41|80.2|82.86|85.7|86.89|86.5|84.33|87.76|87.82|87.59||88.17|89.17|87.99|87.33|86.06|86.74|85.57|86.49|86.32|86.88|88|89.18|89.69|89.09|90.13|90.64|92.35|93.39|94.76|96.75|99.84|99.86|98.49|100.99|101.58||||99.29|99.66|94.2|92.66|93.5|93.4|95.91|96.85|96.49|93.98|92.81|94.08|91.9|92.22|94.67|95.34|96.98|||99.9|104.3|102.5|100.1|100.3|100.06|100.6|104.44|104.89|107.41|108.31|110|110.03|110.9|111.72|116.24|117.05|114.8|110.98|106.84|107.73|103.96|103.78|104.74|104.27|104.95|102.95|103.26|105.8|104.7|105.93|104.8|107.83|||||||114.66|109.29|100.59|95.93|89.91|92.07|88.77|90.98|93.99|96.59|98.8|104.99|106.42|101.68|99.38|101.86|94.3|94.5|92.98|93.8|91.8|91|84.33|84.6|88.3|86.92|88|92.39||93.4|92|85.88|86|88.3|87.5|85.13|84.2|85.38|86.19|87.91
08196|1031318|/equities/xiamen-goldenhome|SHANGHAICOMP||21.96|21.07|20.74|20.48|20.4|21.1|21|20.52|20.3|20.38|20.62|21.2|21.16|21.5|21.08|22.07|21.77|20.3|20.01|19.86|19.98|19.6|19.5|19.79|19.79|19.25|18.94|19.38|19.16|18.69|18.38|18.67|18.8|18.75|18.88|18.8|19.08|20.05|22.48||||||20.56|18.69|18.12|17.14|16.65|16.28|16.26|16.45|16.14|||16.22|16.23|16.1|16.23|15.97|16.24|16.32|16.38|16.39|16.4|16.89|16.59|16.72|16.82|17|16.87|16.69|16.42|16.72|16.72|17.13|17.54|17.34|17.28|17.45|18.19|17.98|17.6|17.74|18.2|18.38|18.4|18.28|17.83|18|18.5|18.28|18.79|19.05|19.18|18.35|18.44|18.67|18.5|18.56|18.56|18.22|18.23|18.41|18.75|18.98|19.96|20|20.26|20.3|19.52|19.58|19.74|19.45|19.76|19.97|20.24|20.46|20.69|21.11|21.15|21.2|21.11|20.9||21.3|21.43|21.95|22|21.94|22.12|22.53|23.09|23.05|22.98|23.26|23.7|24.84|24.82|25.26|26.37|25.45|23.78|22.7|22.48|23.05|22.38|22.62|22.68|22.83||||22|22.06|21.34|21.24|20.92|21|20.84|20.97|21.5|20.64|20.51|21.35|21.7|21.49|21.99|22.02|22.92|||22.99|22.83|22.88|22.48|22.36|22.76|22.93|23.03|22.97|23.15|22.99|23.15|22.96|23.03|23.07|23.16|23.08|22.45|22.31|22.18|21.67|21.77|21.98|21.99|21.45|22.49|21.91|22.01|21.45|21.5|22.05|20.87|20.87|||||||20.4|19.5|19.31|19.2|20.4|20.2|21.24|22|22.98|23.47|22.37|22|21.52|23.27|23.74|24.04|24.72|24.78|24.95|25.15|24.94|24.9|25.09|25.1|25.63|25.21|25.12|25.29||25.48|25.29|24.39|24.63|25.35|25.8|25.4|25.43|25.47|25.87|26.5
08197|100867|/equities/xiamen-itg|SHANGHAICOMP||6.71|6.69|6.65|6.69|6.68|6.89|6.87|6.88|6.98|7.13|6.78|6.85|6.93|6.92|6.82|6.97|6.89|6.77|6.74|6.62|6.58|6.63|6.81|6.97|6.94|6.96|7.03|7.08|7.08|7.11|7.18|7.17|7.23|7.29|7.25|7.33|7.45|7.65|8.16||||||7.48|6.92|6.73|6.55|6.13|5.81|5.81|5.86|5.8|||5.73|5.7|5.58|5.67|5.71|5.83|5.84|5.8|5.77|5.86|5.96|5.81|5.83|5.99|6.01|6.04|6.13|6.21|6.29|6.29|6.31|6.33|6.34|6.33|6.32|6.39|6.34|6.33|6.39|6.45|6.48|6.45|6.43|6.27|6.28|6.32|6.32|6.46|6.58|6.7|6.84|6.86|6.84|6.85|6.86|6.94|6.85|6.84|6.82|6.85|7.06|7.18|7.25|7.29|7.33|7.25|7.17|7.22|7.75|7.81|7.85|7.9|8.08|8.14|8.09|8.12|8.18|8.17|8.02||8.06|8.06|8.09|8.07|8.08|8.12|8.05|8.1|8.13|8.14|8.16|8.1|8.27|8.29|8.21|8.12|8.16|8.19|8.18|8|7.91|7.74|7.5|7.55|7.51||||7.45|7.57|7.59|7.49|7.29|7.61|7.84|7.79|7.72|7.6|7.6|7.56|7.44|7.42|7.38|7.5|7.54|||7.48|7.41|7.32|7.26|7.22|7.29|7.28|7.25|7.24|7.26|7.26|7.33|7.34|7.32|7.31|7.34|7.46|7.54|7.48|7.53|7.45|7.44|7.51|7.56|7.54|7.59|7.54|7.64|7.62|7.54|7.58|7.49|7.45|||||||7.58|7.34|7.11|6.89|6.93|6.84|6.95|7.09|7.14|7.18|7.01|6.91|6.69|6.81|6.91|6.95|7.12|7.16|7.14|7.13|7.1|7.09|7.16|7.19|7.28|7.09|7.01|7.02||6.99|6.98|6.86|6.89|6.92|6.93|6.91|6.94|6.94|6.99|7.05
08198|100800|/equities/king-long-moto|SHANGHAICOMP||12.1|11.85|11.67|11.85|12.24|12.8|12.91|12.64|12.56|12.93|13.27|13.7|13.99|14.69|13.95|13.9|14.01|14.84|14.6|14.75|15.88|14.61|13.51|13.54|13.5|12.63|12.68|13.2|13.22|12.61|12.73|12.61|11.57|11.99|11.88|12.2|13.39|14.25|14.81||||||13.5|12.35|11.89|11.73|11.33|11.36|11.13|11.14|11.3|||11.6|12.16|12.63|11.79|14|15|13.64|12.76|13.12|13.8|13.58|13.5|14.09|14.5|14.9|15.59|15.88|16.16|17|18.35|19.13|19.79|17.99|16.35|15.78|16.14|16.88|16.94|17|19.18|18.38|17.17|18.15|17.07|15.52|14.11|12.83|13.28|12.65|11.5|10.65|9.96|10.56|9.85|10.02|9.11|8.47|8.06|7.34|7.44|7.44|7.64|7.67|7.62|7.65|7.47|7.42|7.42|7.54|7.66|7.87|8.18|7.79|7.69|7.43|7.35|7.48|7.51|7.38||7.44|7.47|7.75|7.73|7.85|8.02|8.19|8.15|8.5|8.65|8.67|8.6|9.02|9.36|8.99|8.92|9.34|9.85|9.52|9.1|8.37|8.41|8.64|8.72|8.48||||8.18|8.84|9.21|8.62|8.77|9.03|9.02|8.3|8.28|7.55|7.51|7.7|8.07|8.16|7.72|7.8|7.8|||7.83|8.18|7.59|7.13|7.14|7.22|7.27|7.34|7.48|7.61|7.58|7.65|7.33|7.16|7.23|7.1|7.03|6.83|6.63|6.68|6.74|6.85|6.68|6.99|6.55|6.77|6.75|6.58|6.36|6.24|6.29|5.98|6.03|||||||5.76|5.57|5.52|5.74|6.16|6.19|6.58|6.77|6.92|6.95|6.82|6.57|6.45|6.86|6.86|6.88|7.09|7.15|7.21|7.3|7.28|7.28|7.35|7.44|7.53|7.55|7.52|7.64||7.69|7.63|7.85|8.09|8.08|8.27|8.18|8.43|8.6|8.88|8.62
08199|1162093|/equities/xiamen-solex-high-tech-industries|SHANGHAICOMP||20.38|19.95|19.84|19.68|19.45|19.68|19.91|20.2|20.22|20.25|22.1|22.79|22.27|21.99|21.13|20.85|21.19|20.73|20.58|20.3|20.19|20.25|20.9|21.68|21.33|20.3|20.57|21.37|22.97|23.65|22.2|22.15|22.18|20.95|19.76|19.19|19.25|19.46|20.42||||||18.86|17.24|16.73|16.41|16.05|16.09|16.5|16.65|17.18|||18.38|18.26|18.15|17.78|17.82|18.18|17.05|17.2|17.05|17.06|17.12|17.05|16.94|16.68|16.71|16.65|16.78|16.5|16.44|16.38|16.72|16.61|16.62|16.48|16.43|16.55|16.55|16.6|16.57|16.98|17.14|17.09|16.99|16.5|16.58|16.89|16.76|17.15|17.4|17.5|17.3|17.46|17.71|18.96|19.6|19.7|19.25|18.57|17.97|18.55|18.33|18.59|18.75|18.85|18.96|18.55|18.62|18.35|17.9|18.07|18.03|18.09|18.18|18.2|18.2|18.08|17.55|17.21|16.95||16.83|17.39|17.9|17.85|18.23|17.86|17.96|17.91|17.88|18.19|18.29|18.46|20.07|20.69|19.63|19.28|19.46|19.22|19.24|18.94|18.89|18.62|18.83|19.19|19.1||||19.04|19.08|18.66|18.77|18.57|18.5|18.49|18.41|18.86|18.12|17.75|18.38|18.32|18.27|18.51|18.56|19.37|||19.67|18.8|19.28|19.38|18|16.93|16.9|17.17|17.38|17.32|17.39|17.27|17.27|16.97|17.17|17.08|17|17|16.28|16.63|16.41|16.49|17|16.48|16.39|17.34|16.91|17.24|17.28|17.1|17.45|17.11|15.55|||||||14.14|13.65|13.88|15.36|16.13|16.45|16.87|17.52|18.2|18.56|18.28|18.27|17.7|18.54|18.9|18.59|19.23|18.97|18.95|19.02|19.11|18.88|18.66|18.76|19.65|18.99|19.98|19.95||18.48|18.38|18.1|17.79|18.12|18.76|18.49|18.29|18.11|18.29|18.26
08200|100699|/equities/xiamen-tungst|SHANGHAICOMP||21.13|20.46|20.49|20.79|21.5|21.69|22.06|21.33|21.23|21.07|21.41|22.05|22.67|23.48|22.97|22.5|22.2|21.93|21.37|21.41|21.38|19.86|19.68|20.08|20.21|20.5|19.8|19.98|19.83|19.71|19.56|19.38|19.41|19.82|19.94|20.19|20.65|21.11|23.01||||||21.04|19.27|18.39|18.28|17.97|17.74|17.78|17.47|16.98|||16.85|17|16.86|16.64|16.62|16.93|17.16|17.11|17.19|17.02|17.23|16.87|16.8|16.61|16.79|16.47|16.3|16.3|16.57|16.7|16.45|16.46|16.4|16.53|16.52|16.77|16.57|16.76|16.61|16.94|17|17.26|17.02|16.34|16.47|16.55|16.17|16.24|16.9|17.02|17.15|17.2|17.7|17.55|17.06|17.44|17.39|17.08|17.01|17.05|17.04|17.15|17.06|17.45|17.85|17.49|17.5|17.62|17.64|17.62|18.16|18.25|18.31|18.22|18.29|18.19|18.18|18.29|18.02||18.46|19.08|18.97|19.06|19|19.38|19.98|20.3|19.95|19.25|19.2|19.4|20.03|20.51|20.76|19.59|19.99|20.09|20.5|20.38|20.39|20.48|19.75|20.25|20.17||||19.64|19.66|19.62|19.3|19.02|19.27|20.32|21|21.25|20.89|21.19|21.34|21.82|22.1|21.45|21.56|22.08|||22.15|20.62|20.15|19.75|19.65|19.8|19.68|19.98|19.82|19.88|19.83|20.18|19.39|19.05|17.95|17.92|17.65|17.87|17.47|17.7|16.92|17.11|17.08|16.94|16.8|17.03|16.41|16.42|16.27|16.24|16.52|16.24|16.71|||||||17.12|16.66|15.45|14.55|15.34|15.49|15.97|16.41|16.71|16.82|16.65|16.24|16.11|16.68|16.8|16.68|17.13|16.99|17.07|17.17|17.15|17|16.74|17.05|17.26|17.28|17.33|17.34||17.28|17.21|16.84|16.8|16.8|16.7|16.46|16.4|16.52|16.74|16.94
08201|100316|/equities/xianmen-xiangy|SHANGHAICOMP||6.08|6.1|6.02|6.03|5.98|6.13|6.19|6.3|6.18|6.27|6.17|6.17|6.24|6.22|6.09|6.17|6.09|6.01|6.01|5.89|5.9|6|6.16|6.27|6.32|6.39|6.27|6.31|6.28|6.14|6.19|6.26|6.34|6.51|6.19|6.18|6.26|6.35|7.05||||||6.46|6|5.54|5.41|5.15|4.9|4.88|4.92|4.74|||4.74|4.81|4.81|4.88|5.01|5.14|5.18|5.19|5.2|5.24|5.28|4.92|4.92|4.97|4.99|4.98|4.98|5.02|5.09|5.11|5.13|5.19|5.17|5.2|5.2|5.25|5.24|5.28|5.32|5.36|5.34|5.31|5.2|5.12|5.32|5.65|5.89|6.04|6.18|6.25|6.35|6.37|6.37|6.31|6.39|6.45|6.55|6.66|6.68|6.66|6.69|6.85|6.96|6.97|6.97|6.93|6.88|6.9|6.78|6.98|7.05|7.42|7.81|7.9|7.9|7.88|7.76|7.7|7.64||7.67|7.61|7.65|7.6|7.57|7.5|7.49|7.51|7.6|7.63|7.48|7.55|7.88|7.76|7.51|7.44|7.43|7.42|7.3|7.07|6.97|6.88|6.88|7.12|6.98||||6.83|6.96|6.96|6.92|6.92|6.98|7.11|7.11|7.14|7.04|7.1|7.08|6.9|6.82|6.74|6.82|6.9|||6.87|6.81|6.7|6.62|6.57|6.64|6.63|6.58|6.63|6.66|6.65|6.68|6.68|6.65|6.71|6.7|6.72|6.74|6.69|6.74|6.76|6.78|6.83|6.85|6.87|6.94|6.9|6.9|6.87|6.92|7.01|6.83|6.88|||||||6.99|6.75|6.55|6.36|6.49|6.53|6.6|6.7|6.8|6.76|6.56|6.35|6.2|6.47|6.55|6.6|6.74|6.78|6.72|6.87|6.9|6.91|6.93|7.01|7.13|6.9|6.77|6.8||6.74|6.69|6.56|6.66|6.65|6.79|6.7|6.81|6.77|6.83|6.91
08202|101032|/equities/longi-silicon|SHANGHAICOMP||18.64|18.76|18.39|18.55|17.92|18.57|19.15|18.71|18.73|18.76|19.38|20.34|20.18|21.17|20.18|19.75|19.19|19.97|19.79|19.42|19.8|20.1|19.85|21.15|20.88|20.46|19.73|20.22|18.78|18|16.54|16.1|16.2|16.79|16.92|16.82|17.68|18.6|19.32||||||17.56|16|14.57|14.1|13.6|12.87|13.29|13.51|13.19|||13.56|13.92|13.45|13.37|13.59|13.76|14.04|13.9|13.62|13.86|14.03|13.76|13.33|13.56|13.23|13.01|13.32|13.41|13.58|13.71|14.1|14.24|14.3|14.18|14.23|14.26|14.35|14.4|14.68|14.88|14.54|14.57|14.5|14.06|14.17|14.23|14.28|14.13|14.47|14.6|14.5|14.17|14.35|14.08|14.09|14.4|14.61|14|13.23|13.39|13.67|13.91|14.01|14.08|14.19|14.44|14.62|14.7|15.17|15.46|15.98|16.3|16.74|16.94|16.88|16.79|16.73|16.68|16.69||17.28|18.45|18.42|18.65|18.56|18.95|19.3|19.39|18.7|18.86|19.3|19.55|19.86|18.49|18.74|18.62|18.67|19.05|19|19.09|18.92|19.3|18.77|18.77|18.68||||18.7|19.33|18.7|18.58|18.84|19.33|19.68|18.68|18.92|18.6|18.67|19.04|19.09|19.23|19.69|19.78|19.8|||20.09|20.26|20.17|19.77|19.83|20.21|20.34|20.29|20.78|21.16|21.39|21.83|21.67|21.56|21.98|22.26|22.56|22.34|21.65|21.48|21.84|21.33|21.98|21.68|21.25|21.84|21|20.99|21.09|20.99|20.74|20.18|20.35|||||||20.36|20.11|19.64|18.86|19.72|20.09|20.46|20.68|21.71|22.42|22.3|22.19|22.55|22.2|22.78|22.82|22|22.33|22.28|22.8|22.5|22.8|22.87|22.18|22.25|22.3|22.58|22.89||23.2|22.75|21.06|21.22|21.36|21.54|21.45|20.57|20.6|20.68|21.08
08203|100825|/equities/qujiang-cultur|SHANGHAICOMP||10.73|11.15|10.3|10.38|9.88|9.93|9.97|9.83|9.73|10.12|10.39|10.62|11.3|10.87|10.45|10.77|10.98|10.63|9.92|9.73|10.01|9.81|9.79|9.96|9.6|9.5|9.38|9.55|9.52|9.33|9.15|9.1|8.99|9.07|9.08|9.2|9.78|9.99|11.49||||||10.5|9.65|9.37|9.1|8.69|8.42|8.33|8.34|8.06|||8.24|8.39|8.45|8.71|8.77|8.7|8.55|8.64|8.65|8.79|8.72|8.47|8.6|8.44|8.36|8.42|8.87|9.12|8.9|8.94|9.09|9.11|9.04|9.12|9.39|9.65|9.65|9.73|9.77|9.78|9.3|9.24|9.23|8.95|8.79|8.79|8.73|9.07|9.25|9.16|9.13|9.14|9.25|9.3|9.5|10.07|9.4|9.55|10.11|10.27|10.05|10.34|10.76|10.17|9.73|9.67|9.84|9.66|9.7|9.65|10.06|10.19|10.27|10.33|10.27|10.26|10.3|10.27|10.23||10.15|10.24|10.55|10.68|11.4|11.5|11.68|11.68|11.6|11.59|11.67|11.85|12.01|12.43|12.62|12.43|12.6|12.48|12.45|12.58|12.68|11.88|11.93|11.93|11.99||||12.38|12.43|12.7|12.06|13.43|13.48|13.75|13.48|13.61|13.69|14.19|16.27|16.69|16.56|16.75|16.16|16.17|||15.79|16.21|16.22|15.8|15.2|15.4|15.24|15.58|15.81|16|15.25|14.58|14.2|14.06|14.14|13.88|14.1|13.63|13.69|14.57|13.39|13.36|13.04|12.94|12.63|13.29|12.95|12.87|12.76|12.95|12.69|12.33|12.48|||||||12|11.44|11.47|11.97|12.77|12.41|13.35|14.35|14.08|14.17|14.08|13.9|13.6|14.43|14.89|14.85|16.2|16.53|16.1|15.1|15.65|15.89|15.98|15.81|16.2|15.6|15.43|15.47||14.9|14.5|14.16|14.88|15.48|16.66|16.78|18.26|16.76|15.85|16.4
08204|101081|/equities/shaangu-power|SHANGHAICOMP||8.81|8.88|8.83|8.8|8.95|9.44|9.55|9.19|9.19|9.07|9.16|9.29|8.98|9.17|9.1|9.17|9.08|9.09|9.04|9.09|8.89|8.82|8.82|8.85|8.74|8.47|8.39|8.44|8.4|8.5|8.52|8.38|8.36|8.57|8.72|8.46|8.76|8.95|9.76||||||8.89|8.23|7.98|7.97|7.77|7.63|7.58|7.69|7.49|||7.56|7.58|7.53|7.43|7.47|7.58|7.61|7.63|7.63|7.56|7.66|7.54|7.37|7.25|7.3|7.32|7.39|7.43|7.55|7.67|7.71|7.77|7.84|7.77|7.73|7.81|7.78|7.8|7.85|7.88|7.94|8|7.93|7.75|7.72|7.68|7.51|7.54|7.58|7.66|7.64|7.5|7.45|7.55|7.65|7.8|7.8|7.78|7.74|7.8|7.82|7.94|8.05|8.18|8.21|8.07|7.97|7.98|8|7.93|8|8.09|8.23|8.24|8.32|8.26|8.28|8.3|8.37||8.43|8.46|9.07|9.02|9.11|9.18|9.41|8.92|8.93|8.78|8.64|8.66|8.7|8.74|8.79|8.76|8.84|8.95|9.11|9.09|9.06|9.11|9.15|9.36|9.1||||9.1|9.4|9.4|9.47|9.39|9.52|9.72|9.94|9.94|9.61|9.66|9.64|9.16|9.02|9.07|8.96|9.11|||9.14|9.15|9.16|8.86|8.78|8.94|8.96|8.78|8.83|8.86|8.85|8.84|8.94|8.74|8.94|8.52|8.61|8.55|8.7|8.76|8.38|8.31|8.28|8.26|8.01|8.11|7.89|7.96|7.69|7.62|7.73|7.55|7.72|||||||7.85|7.55|7.26|6.94|6.91|6.98|7.25|7.46|7.7|7.8|7.79|7.28|7.25|7.76|7.96|8.02|8.21|8.21|8.31|8.14|7.92|7.84|7.79|7.86|8.1|8.02|8.02|8.06||8.01|7.95|7.65|7.68|7.8|7.91|7.87|7.85|7.84|7.95|8.04
08205|100516|/equities/typical-ind|SHANGHAICOMP||5.69|5.81|5.71|5.82|5.71|5.5|5.57|5.25|5.01|5.15|5.29|5.46|5.44|5.63|5.39|5.5|5.44|5.33|5.31|5.36|5.18|5.2|4.98|5.14|5.16|5.05|4.86|4.72|4.69|4.74|4.73|4.8|4.68|4.64|4.46|4.45|4.52|4.65|4.95||||||4.56|4.23|4.18|4.04|3.93|3.84|3.85|3.86|3.79|||3.98|3.73|3.69|3.71|3.59|3.62|3.64|3.62|3.66|3.75|3.69|3.65|3.56|3.53|3.58|3.52|3.52|3.54|3.58|3.58|3.67|3.64|3.67|3.64|3.6|3.72|3.65|3.72|3.66|3.65|3.71|3.71|3.65|3.56|3.55|3.37|3.29|3.31|3.39|3.31|3.33|3.31|3.38|3.35|3.39|3.46|3.42|3.34|3.29|3.46|3.45|3.54|3.56|3.54|3.46|3.54|3.57|3.53|3.45|3.49|3.57|3.71|3.76|3.79|3.65|3.67|3.75|3.73|3.67||3.62|3.59|3.63|3.88|4.06|4.08|4.13|4.18|4.17|4.18|4.27|4.36|4.41|4.41|4.5|4.49|4.38|4.29|4.25|4.29|4.57|4.34|4.34|4.3|4.33||||4.26|4.18|3.94|3.93|3.89|3.82|3.83|3.93|3.99|4.13|4.19|4.87|5.12|5.08|5.15|4.96|5.02|||5.09|5.16|5.28|4.92|4.53|4.7|4.82|5.09|5.38|5.3|4.83|4.83|4.85|4.53|4.64|4.65|4.76|4.75|4.56|4.88|5.03|5.09|4.63|5.14|6.02|5.47|4.97|4.52|4.14|4.18|3.92|3.66|3.45|||||||3.35|3.58|3.63|4.14|4.66|4.65|5.11|5.25|5.56|5.6|5.48|5.16|5.12|5.4|5.52|5.56|5.73|5.74|5.75|5.85|5.81|5.84|5.86|5.84|5.95|5.92|5.99|5.89||5.74|5.69|5.69|5.72|5.78|6.07|6.09|6.34|6.29|6.68|7.14
08206|100345|/equities/harbin-hi-tech|SHANGHAICOMP||7.72|7.54|7.57|7.38|7.3|7.69|7.63|7.63|7.58|7.66|7.87|8.08|8.02|8.17|8.15|8.62|8.63|8.56|7.95|7.6|7.69|7.71|7.49|7.68|7.61|7.52|7.37|7.49|7.42|7.45|7.78|7.4|7.47|7.84|7.48|7.62|8.15|8.79|8.81||||||8.01|7.3|6.78|6.6|6.36|6.05|6.05|6.08|5.96|||6.01|6|6|5.99|6.02|6.12|5.98|5.96|5.93|6|6.13|6.05|5.98|5.94|5.99|6.03|6.18|6.19|6.29|6.34|6.41|6.56|6.45|6.37|6.36|6.52|6.61|6.94|7.79|7.14|6.71|6.56|6.6|6.24|6.22|6.29|6.23|6.07|6.24|6.3|6.21|6.15|6.14|6.19|6.17|6.27|6.59|6.09|6.01|6.03|6.17|6.17|6.21|6.06|6.02|6.17|6.2|6.21|6.19|6.29|6.47|6.4|6.48|6.49|6.47|6.48|6.4|6.43|6.44||6.45|6.63|6.65|6.59|6.64|6.71|6.71|6.8|7.03|6.68|6.84|6.99|7.01|7.03|7.09|7.02|6.99|7.1|7.07|7.09|7.04|7.04|7.05|7.08|7.15||||7.14|7.13|7.01|6.7|6.69|6.68|6.67|6.75|6.87|6.72|6.74|6.74|6.65|6.68|6.78|6.8|6.87|||6.91|6.97|7.02|6.84|6.9|6.99|7|7.15|7.39|7.55|7.41|7.46|7.54|7.38|7.4|7.56|7.47|7.36|7.29|7.41|7.48|7.5|7.72|7.51|7.45|7.66|7.4|7.42|7.27|7.25|7.32|7.23|7.14|||||||7.34|7.12|6.93|6.73|7.15|7.35|7.48|7.49|7.72|7.89|8.07|8.25|8.06|7.85|7.81|8.02|7.45|7.49|7.26|7.31|7.23|7.16|7.19|7.25|7.38|7.41|7.46|7.53||7.57|7.56|7.42|7.43|7.53|7.6|7.6|7.8|7.83|7.87|7.89
08207|1056011|/equities/xiangpiaopiao-food-a|SHANGHAICOMP||15.58|14.45|14.26|14.08|14.44|15.28|15.43|15.68|15.11|16.15|17.28|16.25|14.8|14.76|14.63|15.36|15.51|14.51|14.49|13.2|13.74|14.24|14.06|14.29|13.9|15.26|14.39|13.08|12.02|12.02|12.1|12.02|11.89|11.8|11.77|12.52|12.11|13|14.83||||||13.55|12.48|11.88|11.27|10.97|10.65|10.7|10.84|10.42|||10.65|10.9|10.89|10.83|10.84|11.42|11.26|11.01|10.96|11.05|11.25|10.91|10.97|11.08|11.22|11.18|11.32|11.38|11.44|11.61|11.66|11.76|11.76|11.86|12.02|12.12|12.12|11.89|11.9|12.02|11.92|12.19|12.08|11.55|11.54|11.54|11.39|11.49|11.8|11.91|11.97|12.09|12.2|12.24|12.44|12.65|12.73|12.63|12.76|13.2|13.38|13.77|13.97|14.1|13.92|14.16|14.01|14.08|13.99|13.91|14.09|14.76|14.87|14.98|15.2|15.24|15.58|15.62|15.47||16.03|16.67|17.1|17.09|16.9|16.99|16.64|16.7|16.84|16.91|17.05|17.19|17.58|17.54|17.51|17.8|18.23|18.4|18.55|18.33|18.98|18.53|19.3|21.13|19.21||||17.6|17.73|18.03|18.32|18.66|18.3|17.65|17.57|18.11|16.9|16.75|16.6|16.45|16.85|16.38|16.65|16.91|||16.9|16.93|16.87|16.06|16.3|16.55|17.2|17.05|16.46|17.18|16.95|16.5|15.75|15.28|15.54|15.8|15.48|14.72|14.37|14.12|13.95|13.9|13.85|13.95|13.88|14.81|14.8|14.6|14.75|14.79|15.02|14.74|14.66|||||||13.66|12.73|12.04|12.85|13.99|14.12|14.6|15.06|15.72|15.98|15.94|15.5|15.61|16.75|17.05|16.95|17.4|17.74|17.95|17.48|16.78|16.76|16.87|16.64|16.89|17.08|17|17.43||17.14|15.73|15.35|15.48|15.78|15.07|13.71|13.89|13.83|14.13|14.14
08208|1162038|/equities/xiangyang-changyuan-donggu-industry|SHANGHAICOMP||17|17|16.2|16.29|16.69|16.75|16.1|14.79|14.31|14.2|14.73|15.14|15.37|15.82|16.25|15.54|14.92|15.3|14.86|14.86|15.43|15.68|14.66|14.86|15.04|14.48|14.43|14.4|14.6|13.8|13.71|13.51|13.41|13.48|13.51|13.98|14.21|14.17|15.09||||||13.88|12.92|12.12|12.05|11.7|11.3|11.43|11.43|11.25|||11.36|11.57|11.61|11.63|11.65|11.89|11.81|11.86|11.79|11.96|12.05|11.74|11.63|11.84|12.23|11.83|11.99|11.97|12.3|12.6|12.77|12.87|12.96|12.71|12.96|13.24|12.92|12.98|13.1|13.51|13.8|13.5|12.76|12.43|12.23|11.65|11.55|11.61|11.96|11.9|11.78|11.8|12.25|12.33|12.56|12.67|12.98|12.47|12.39|12.61|12.74|13.12|13.36|13.61|13.6|13.87|13.03|13.13|12.33|12.58|12.84|13.45|13.91|13.67|13.43|13.51|13.73|13.77|13.52||13.45|14.2|15.05|14.94|15.02|15.4|15.88|15.48|15.22|15.32|16.47|17.26|17.3|16.99|17.6|17.03|15.48|14.39|14.15|14.34|15.21|15.49|15.7|15.84|15.55||||15.84|16.02|16.25|16.07|15.86|15.45|15.54|15.82|15.76|14.66|14.8|15.47|15.74|15.94|16.5|16.38|17.86|||19.2|18.88|17.3|18.09|18.97|18.3|17.35|18.18|18.96|19.74|18.16|17.82|18.5|17.18|16.82|17.29|17.82|16.2|14.79|15.16|15.73|14.54|14.15|14.38|14.34|15.1|15.15|15.34|14.02|13.92|14.12|13.78|13.38|||||||12.91|13|13.02|13.23|14.38|14.77|14.31|14.51|15.34|15.54|14.74|14.36|14.34|15.25|14.97|15.78|17.49|16.98|15.6|15.4|15.38|15.25|15.25|15.22|15.65|15.65|16|15.97||15.59|15.7|15.51|15.6|15.72|15.42|15.47|15.89|15.87|16.1|16.27
08209|1081730|/equities/xianhe-a|SHANGHAICOMP||19.78|20.05|19.93|19.7|19.8|20.29|20.58|20.42|19.88|19.98|20.3|20.89|21.08|21.27|20.76|21.18|20.22|19.99|19.1|18.61|18.68|18.87|19.05|19.68|20.08|18.75|18.65|18.67|18.22|18.36|18.44|18.11|18.16|18.9|18.69|19.58|20.2|21.1|21.46||||||19.51|17.79|16.72|16.29|15.73|15.37|15.17|15.58|14.94|||15.22|15.48|15.34|15.3|15.44|15.6|15.65|15.71|15.79|15.82|16.1|15.77|15.63|15.67|15.73|15.67|15.67|15.66|15.79|15.98|16.07|16.37|16.74|16.67|16.68|16.92|16.88|16.72|16.93|17.09|17.11|17.54|17.36|16.76|16.96|17.07|16.64|17.09|17.57|17.79|18.01|18.09|18.28|18.75|19.08|19.09|19.02|18.85|18.49|18.07|18.06|18.43|18.58|18.5|17.99|18.02|18.2|18.58|18.52|18.58|18.71|18.84|19.08|19.04|19.1|18.98|18.97|19.18|19.24||19.17|19.27|19.42|19.21|19.43|19.38|19.42|19.55|19.75|19.75|19.85|19.75|20.21|20.45|20.58|20.05|19.91|20.39|19.97|20.05|20.05|20.09|19.76|19.94|19.23||||19.09|19.34|18.13|18.22|17.87|18.12|18.18|17.56|17.46|17.39|17.38|17.67|17.91|18.09|17.82|18.1|17.59|||17.84|17.75|17.73|17.16|17.13|17.39|17.86|18.21|18.38|17.86|17.63|17.87|17.67|17.2|17.26|17.4|16.35|15.53|15.57|15.23|15.25|15.24|15.65|15.74|15.28|15.65|15.57|15.55|14.97|14.78|15.05|14.71|14.88|||||||14.89|13.85|12.97|12.42|13.12|13.33|13.81|14.21|14.66|14.96|14.78|14.52|14.29|14.91|15.15|14.92|15.3|15.54|15.36|15.5|15.4|15.25|15.41|15.65|16.01|15.97|16.15|16.25||16.18|16.09|15.63|15.77|15.85|15.9|15.99|16.04|16.06|16.52|16.79
08210|101155|/equities/xilinmen-furni|SHANGHAICOMP||19.18|18.64|18.21|17.66|17.97|18.09|18.13|18.18|18.09|18.53|18.74|19.12|19.86|20.66|20.22|21.3|21.11|20.03|19.66|20|20.4|20.75|20.56|20.97|21.33|20.29|19.42|20.1|19.8|18.68|17.85|18.29|18.75|18.33|18.25|18.06|18.34|19.03|20.58||||||18.81|17.1|16.17|15.58|15.17|14.63|14.15|14.34|13.67|||13.7|14.08|14.05|13.96|14|14.8|15.08|14.07|14.2|14.48|14.94|14.03|14.04|14.61|14.92|14.96|14.98|14.84|14.98|15.19|15.5|15.5|15.32|15.36|15.55|15.77|15.78|15.28|15.25|15.28|15.09|15.18|15.17|14.38|14.79|14.95|14.76|14.99|15.56|15.62|15.7|15.85|15.92|15.73|16.08|16.31|16.08|16.04|15.95|16.54|16.8|17.5|18.14|18.58|18.7|17.68|17.73|17.78|18.08|17.84|18.05|18.21|18.35|18.46|18.38|18.39|18.8|19.12|19.28||19.37|19.58|20.24|20.31|20.68|20.69|20.69|20.85|20.94|20.64|20.92|21.28|21.74|22.1|21.71|21.71|21.58|20.25|19.84|19.5|19.7|19.48|19.73|19.69|19.64||||19|19.26|17.78|17.18|17.1|17.04|16.85|16.5|16.74|16.23|16.16|16.66|16.79|16.66|16.9|16.98|16.98|||17.53|17.18|17.22|16.95|17.05|17.36|17.25|17.32|17.34|17.5|17.37|17.37|17.72|17.73|17.75|17.79|17.78|16.99|16.88|16.86|16.48|16.02|16.27|16.1|15.84|16.38|15.97|16.15|15.28|15.35|15.65|15.22|15.8|||||||15.5|14.54|13.98|14|15.11|15.31|15.7|16.33|17.2|17.15|16.72|16.62|16.28|16.82|17.28|17.2|17.62|17.66|17.35|17.65|17.18|17.09|17.01|16.86|17.2|17.11|17.28|17.31||17.05|17.07|16.57|16.7|17.15|17.38|17.3|17.21|17.4|17.72|18.08
08211|1008742|/equities/xinfengming-group-co-ltd|SHANGHAICOMP||11.11|11.04|10.9|11|11.11|11.45|11.58|11.76|11.3|11.46|11.47|11.72|11.74|11.88|11.88|12.12|12.05|11.98|11.57|11.47|11.54|11.3|11.51|11.79|12|11.72|11.72|11.93|11.83|11.58|11.56|11.47|11.58|11.84|11.8|11.7|12.09|12.36|13.9||||||12.7|12|11.1|10.8|10.26|9.79|9.89|10.1|9.77|||9.92|10.01|9.96|10.08|10.09|10.37|10.63|10.59|10.61|10.96|11.07|10.76|10.8|10.78|11.36|11.41|11.48|11.45|11.58|11.66|11.6|11.69|12.38|12.49|12.48|12.81|12.75|12.69|12.82|13.09|13.03|13.54|13.46|13.06|13.4|13.65|13.51|13.8|14.37|14.65|14.75|14.82|14.9|15.06|15.07|15.26|15.06|15.05|15.11|15.35|15.24|15.07|15.09|15.86|15.95|15.76|15.81|15.92|16.1|15.53|15.32|15.29|15.33|15.14|14.9|14.79|14.55|14.49|14||14.28|14.38|14.45|14.51|14.35|14.94|14.43|14.68|14.95|15.42|15.58|15.5|14.93|15.1|15.49|15.34|15.27|15.44|15.28|15.21|16.29|15.37|15.48|16.03|15.72||||14.46|13.95|14.11|13.92|13.79|14.15|14.74|14.83|14.77|14.85|15.36|15.37|14.92|15.06|15|15.02|15.46|||15.15|15.07|14.88|14.66|14.2|14.17|14.15|14.24|14.06|14.36|14.5|14.64|14.74|14.42|14.78|14.83|15.2|15.23|15.27|15.49|14.78|14.54|14.39|14.02|13.79|13.64|13.53|13.55|13.56|13.63|13.75|13.64|14|||||||14.3|13.37|12.38|11.78|12.12|12.2|12.25|12.4|12.65|12.86|12.86|12.63|12.35|12.97|13.23|13.13|13.44|13.45|13.5|12.99|13.29|14.16|14.22|14.34|14.4|14.47|14.54|14.44||14.29|14.04|13.67|13.46|13.48|13.3|13.29|13.34|13.28|13.43|13.67
08212|100439|/equities/xinhu-zhongbao|SHANGHAICOMP||3.01|2.99|2.93|2.92|2.94|3.04|3.04|3.04|3.01|3.13|3.04|3.2|3.16|3.25|3.26|3.38|3.43|3.29|3.12|2.89|3.02|2.94|2.71|2.74|2.7|2.65|2.6|2.63|2.61|2.67|2.66|2.74|2.75|2.82|2.75|2.69|2.98|3.06|2.92||||||2.65|2.41|2.19|2.08|1.9|1.84|1.84|1.85|1.81|||1.8|1.8|1.8|1.8|1.82|1.87|1.89|1.92|1.83|1.85|1.72|1.64|1.64|1.66|1.66|1.65|1.68|1.67|1.69|1.71|1.71|1.71|1.69|1.69|1.72|1.76|1.73|1.71|1.73|1.77|1.82|1.7|1.7|1.65|1.63|1.64|1.62|1.63|1.67|1.66|1.67|1.65|1.66|1.67|1.67|1.69|1.64|1.62|1.66|1.61|1.64|1.68|1.72|1.76|1.62|1.76|1.85|1.85|1.85|1.92|1.97|2.01|2.02|2.02|2.03|2.05|2.05|2.04|2.07||2.05|2.06|2.09|2.11|2.13|2.13|2.14|2.16|2.21|2.2|2.23|2.28|2.34|2.32|2.33|2.33|2.24|2.19|2.18|2.18|2.19|2.18|2.16|2.17|2.21||||2.18|2.19|2.08|2.02|2.03|2.04|2.06|2.07|2.08|2.06|2.06|2.06|2.08|2.1|2.09|2.1|2.1|||2.1|2.12|2.1|2.07|2.09|2.11|2.12|2.13|2.13|2.15|2.14|2.16|2.16|2.16|2.17|2.2|2.22|2.16|2.13|2.16|2.17|2.19|2.23|2.26|2.25|2.27|2.25|2.25|2.24|2.25|2.28|2.24|2.27|||||||2.31|2.22|2.08|2.01|2.11|2.12|2.18|2.23|2.28|2.26|2.22|2.17|2.11|2.14|2.16|2.14|2.16|2.18|2.19|2.2|2.19|2.22|2.29|2.16|2.17|2.18|2.19|2.18||2.18|2.18|2.13|2.15|2.18|2.2|2.21|2.24|2.26|2.3|2.32
08213|994522|/equities/xinhua-winshare-publishing-medi-a|SHANGHAICOMP||14.63|14.63|14.37|14.19|14.03|14.45|14.65|14.6|14.66|14.96|15.09|15.03|14.75|14.58|14.39|14.4|14.24|14.25|14.17|14.05|14.13|14.5|14.99|15.67|15.51|15.38|15.13|15.28|15.73|15.15|15.27|15.33|15.12|15.2|15.08|15.17|15.45|16.05|17.25||||||15.86|14.48|14.12|14.55|13.93|13.78|14.08|14.36|14.41|||14.5|14.5|14.66|14.77|14.82|15.03|14.96|14.66|14.55|14.59|14.62|14.79|14.78|14.61|14.57|14.61|14.72|14.9|14.86|14.83|14.75|14.75|14.47|14.33|14.27|14.09|14.13|14.21|14.18|14.33|14.27|14.35|13.89|13.62|13.9|13.76|13.72|13.7|13.65|13.68|13.81|13.58|13.64|13.41|13.51|13.44|14.24|14.76|14.82|14.83|14.88|14.78|15.02|15.03|14.99|14.25|14.28|14.25|14.3|14.84|14.92|15.03|15.05|15.15|15.45|15.64|15.09|14.93|14.49||14.48|14.17|15.11|15.08|15.15|15.04|15.07|14.77|14.88|14.68|14.53|14.86|15.07|15.06|14.65|14.56|14.75|14.69|14.6|14.73|15.15|14.68|14.56|14.59|14.29||||14.63|14.75|14.47|14.23|14.31|14.45|14.7|14.75|14.65|14.74|15|15.26|14.9|14.86|14.64|14.76|14.95|||14.9|15.03|15.36|15.28|15.12|15.35|15.46|15.65|15.49|15.24|14.97|14.87|14.73|14.36|14.7|14.74|14.65|14.7|14.51|14.37|14.37|14.55|14.5|14.13|13.63|14.09|13.74|13.64|13.7|13.25|13.27|13.11|13.08|||||||12.43|12.09|11.84|12.22|12.95|12.72|13.28|13.32|13.57|13.57|13.4|12.48|12.2|12.86|13.05|13|13.21|13.3|13.49|13.36|13.4|13.45|13.59|13.66|13.99|14|14.06|13.88||13.73|13.36|13.54|14.27|14.04|14.74|14.85|14.84|14.98|15|15.4
08214|994615|/equities/xinhuanet-co-ltd|SHANGHAICOMP||25.1|25.55|24.65|24.84|24.27|25.43|25|24.95|23.88|24.98|25.63|26.07|26.15|26.19|26.68|25.18|24.66|24.79|24.58|23.63|23.75|24.14|23.97|25.26|24.52|24.3|24.07|24.85|25.99|24.15|23.6|23.18|23.02|23.43|23.05|23.91|25.08|25.57|26.59||||||24.32|22.39|21.26|21.38|20.68|20.1|19.85|19.63|19.24|||19.49|19.75|19.55|19.64|19.49|19.83|19.78|19.5|19.69|19.91|20.04|19.47|19.39|19.01|19.1|19.02|19.33|19.74|19.89|19.95|19.95|20.2|19.92|19.52|19.69|20.14|20.12|20.22|20.14|20.55|20.78|21.06|20.98|20.05|20.13|20.32|20.44|20.66|21.42|21.2|21.43|20.55|20.88|20.68|20.78|21.27|21.27|21.36|21.27|21.31|21.67|21.82|22|22.15|21.84|21.8|22.25|21.6|19.92|20.75|20.88|21.38|21.84|21.95|21.97|22|21.91|21.86|21.37||21.29|21.71|21.96|21.95|22.18|22.15|21.97|22.07|22.26|22.28|22.49|23.09|23.16|23.4|23.44|22.94|23.16|23.27|23.38|23.1|23.66|23.58|23.98|24.47|24.75||||24.69|24.98|23.48|22.98|23.06|22.68|22.12|22.45|22.74|22.19|22.14|22.63|22.88|23.18|22.85|23.03|23.18|||23.91|24.44|24.36|23.87|24.21|24.87|26.16|27.74|28.46|27.78|26.91|26.69|26.65|25.58|25.98|26.8|26.37|25.69|25.97|26.76|26.59|27.7|27.4|27.66|25.66|26.95|26.49|26.42|27|25.39|25.45|23.87|21.7|||||||19.85|19.69|18.83|19.5|21.15|21.12|22.25|22.91|23.16|23.25|23.14|21.12|20.87|21.54|21.89|21.6|22.15|22.28|22.53|22.94|22.86|23.03|23.99|24.08|24.58|24.88|25.18|25.5||25.46|24.72|24.26|25.15|25.73|27.95|28.07|29.45|29.93|30.32|30.4
08215|100358|/equities/xining-steel|SHANGHAICOMP||2.64|2.64|2.59|2.64|2.61|2.66|2.71|2.7|2.68|2.75|2.69|2.76|2.81|2.87|2.87|2.97|2.95|2.86|2.86|2.83|2.88|2.85|2.87|3|2.97|2.76|2.74|2.85|2.76|2.87|2.99|2.74|2.59|2.54|2.54|2.62|2.65|2.8|3.18||||||2.92|2.71|2.46|2.39|2.22|2.02|2.02|2.01|2.02|||2.02|2.03|2.01|2.04|2.05|2.07|2.07|2.07|2.08|2.14|2.15|2.08|2.1|2.1|2.12|2.04|2.08|2.1|2.12|2.14|2.19|2.18|2.22|2.2|2.29|2.22|2.2|2.21|2.23|2.26|2.29|2.34|2.28|2.26|2.28|2.29|2.34|2.37|2.39|2.52|2.67|2.59||2.44|2.47|2.43|2.32|2.28|2.17|2.13|2.09|2.11|2.03|1.93|1.98|2.01|2.02|2.02|2|2.01|2.05|2.09|2.1|2.1|2.13|2.15|2.15|2.17|2.16||2.08|2.15|2.2|2.28|2.34|2.35|2.34|2.32|2.36|2.41|2.43|2.45|2.48|2.48|2.49|2.49|2.51|2.48|2.5|2.53|2.72|2.64||2.57|2.6||||2.63|2.68|2.66|2.69|2.63|2.63|2.62|2.62|2.63|2.64|2.64|2.71|2.77|2.79|2.82|2.84|2.86|||2.75|2.75|2.71|2.75|2.75|2.77|2.81|2.87|2.94|2.89|3.04|3.2|3.09|3.07|2.99|3|3.01|3.06|3|3.04|3.05|2.97|2.93|2.82|2.75|2.81|2.77|2.78|2.78|2.8|2.83|2.82|2.74|||||||2.61|2.61|2.67|2.6|2.86|2.91|2.97|3.05|3.06|2.98|2.98|2.93|2.9|2.94|2.97|2.93|2.96|2.99|3.04|3.08|3.08|3.03|3.06|3.1|3.18|3.21|3.26|3.19||3.36|3.31|3.3|3.18|3.09|2.95|2.94|2.82|2.92|2.97|3
08216|100723|/equities/ba-yi-steel|SHANGHAICOMP||3.32|3.34|3.26|3.31|3.3|3.39|3.4|3.39|3.37|3.47|3.52|3.56|3.62|3.64|3.69|3.81|3.83|3.7|3.78|3.8|4|3.65|3.79|3.88|3.55|3.24|3.2|3.25|3.23|3.2|3.24|3.36|3.28|3.26|3.3|3.31|3.38|3.37|3.72||||||3.39|3.17|3.08|3.19|2.99|2.79|2.66|2.75|2.5|||2.52|2.5|2.49|2.5|2.5|2.52|2.51|2.51|2.53|2.57|2.58|2.52|2.59|2.58|2.62|2.65|2.55|2.56|2.61|2.62|2.63|2.64|2.68|2.63|2.64|2.66|2.65|2.66|2.64|2.66|2.67|2.72|2.71|2.62|2.61|2.55|2.52|2.57|2.61|2.6|2.61|2.62|2.64|2.64|2.65|2.68|2.66|2.63|2.66|2.72|2.7|2.75|2.78|2.75|2.69|2.68|2.71|2.72|2.67|2.71|2.73|2.79|2.81|2.81|2.83|2.85|2.85|2.83|2.86||2.88|2.93|2.95|2.95|3|3.03|3.15|3.03|3.03|3.06|3.09|3.15|3.17|3.18|3.19|3.15|3.26|3.04|3.04|3.04|3.07|3.08|3.06|3.08|3.08||||3.08|3.06|2.98|2.99|2.98|2.98|3.05|3.09|3.04|3.07|3.15|3.28|3.34|3.42|3.31|3.32|3.37|||3.32|3.4|3.16|3.08|3.07|3.12|3.13|3.18|3.2|3.22|3.23|3.34|3.21|3.21|3.21|3.16|3.16|3.18|3.23|3.28|3.25|3.08|3.15|3.18|3.15|3.31|3.2|3.19|3.15|3.1|3.13|3.04|3.05|||||||2.98|2.91|2.92|2.99|3.16|3.17|3.3|3.37|3.46|3.46|3.4|3.26|3.18|3.32|3.34|3.34|3.44|3.48|3.5|3.54|3.49|3.53|3.55|3.59|3.65|3.65|3.65|3.65||3.62|3.62|3.56|3.57|3.59|3.64|3.62|3.65|3.67|3.74|3.78
08217|1088210|/equities/xinjiang-east-universe-group-gas|SHANGHAICOMP||21.83|23.25|21.14|20.91|21.19|21.24|22.64|20.58|18.71|17.5|16.96|17.31|18.37|17.47|17.05|16.7|16.78|16.37|16.24|16.15|16.28|16.5|16.44|16.97|16.99|16.97|16.99|16.79|16.77|16.4|16.46|16.35|16.3|16.3|16.36|16.49|16.35|16.69|17.71||||||16.21|14.85|14.41|14.42|14.08|13.84|13.99|13.95|13.79|||13.74|13.82|13.94|13.94|13.63|13.9|13.86|13.73|13.87|14.36|14.53|14.22|14.63|14.65|15.12|14.5|14.78|14.7|14.86|15.06|15.21|15.25|15.34|15.39|15.15|15.24|15.33|14.96|15.24|15.56|16.03|16.14|15.98|15.88|16.08|16.06|16.03|15.82|15.79|15.65|15.27|15.28|15.36|15.4|15.29|15.29|15.22|14.75|14.79|14.99|14.83|15.07|15.33|15.32|15.02|14.9|14.86|14.85|14.48|14.59|14.67|14.82|15.05|15.04|15.16|15.39|15.61|15.4|15.18||15.24|16.23|16.53|16.7|17.05|17.21|17.29|17.3|17.15|16.85|17.46|17.2|17.4|16.82|16.49|16.19|16.25|16.85|17.54|18.14|16.97|16.41|16.29|16.32|16.48||||16.49|16.19|17.5|16.53|15.03|13.67|13.57|13.83|13.59|13.49|13.55|14.19|14.45|14.6|15.36|14.3|14.45|||14.5|14.5|14.02|13.91|13.74|13.89|13.78|14.07|14.17|14.23|14.16|14.21|14.17|13.96|13.93|13.92|14.79|14.32|13.08|13.25|13.19|13.08|13.34|13.28|13.03|13.95|13.7|13.77|13.35|12.88|12.94|12.53|12.65|||||||12.16|11.55|11.91|12.56|13.65|13.78|14.59|14.94|15.37|15.58|15.1|14.52|14.41|15.49|15.69|15.82|16.29|16.6|16.75|16.71|16.54|16.58|16.66|16.69|17.04|17.1|17|17.02||16.6|16.55|16.5|16.42|16.42|16.84|16.81|16.94|16.99|17.24|17.6
08218|102089|/equities/guannong-fruit|SHANGHAICOMP||7.76|7.62|7.56|7.65|7.58|7.62|7.6|7.61|7.46|7.55|7.58|7.74|7.77|7.84|7.74|7.89|7.86|7.65|7.49|7.38|7.44|7.36|7.36|7.72|7.69|7.53|7.5|7.54|7.53|7.48|7.51|7.56|7.58|7.66|7.66|7.74|7.85|8.1|8.6||||||7.88|7.33|7.03|7.07|6.89|6.86|6.43|6.44|6.35|||6.41|6.46|6.43|6.42|6.4|6.37|6.36|6.38|6.54|6.74|6.78|6.7|6.71|6.72|6.73|6.62|6.69|6.73|7.24|7.24|7.2|7.22|7.22|7.24|7.23|7.3|7.34|7.27|7.25|7.23|7.24|7.27|7.23|7.02|7|7.01|7|6.95|7.17|7.24|7.31|7.32|7.28|7.31|7.38|7.44|7.43|7.32|7.32|7.36|7.4|7.45|7.47|7.47|7.45|7.3|7.28|7.33|7.24|7.38|7.52|7.64|7.77|7.8|7.82|7.84|7.97|8.38|8.38||8.45|8.48|8.61|8.5|8.58|8.63|8.77|8.77|8.76|8.74|8.78|8.85|8.99|9.07|8.94|8.75|8.81|8.87|8.96|8.91|9.03|8.97|9|8.91|8.86||||8.66|8.56|8.4|8.44|8.46|8.69|8.94|8.94|8.81|8.74|8.78|8.87|8.85|8.97|9.13|8.99|9.08|||8.74|8.6|8.65|8.46|8.28|8.23|8.12|8.12|8.3|8.32|8.14|8.16|8.16|8.02|8.04|8.13|8.08|7.91|7.89|7.92|7.83|7.9|7.92|7.99|7.94|8.16|8.01|7.91|7.83|7.88|7.94|7.74|7.82|||||||7.6|7.5|7.27|7.4|7.77|7.77|7.98|8.1|8.38|8.57|8.44|8.07|7.93|8.29|8.44|8.57|8.82|8.79|8.8|8.79|8.75|8.61|8.57|8.65|8.84|8.86|8.85|8.79||8.72|8.72|8.6|8.61|8.54|8.56|8.55|8.75|8.78|8.91|8.99
08219|100979|/equities/xinjiang-joinw|SHANGHAICOMP||7.43|7.42|7.36|7.43|7.51|7.79|7.86|7.62|7.54|7.66|7.6|7.66|7.75|7.85|7.73|7.83|7.71|7.66|7.63|7.52|7.6|7.41|7.46|7.73|7.73|7.58|7.47|7.55|7.47|7.5|7.52|7.46|7.45|7.53|7.6|7.58|7.72|7.98|8.54||||||7.86|7.22|6.98|6.94|6.76|6.53|6.48|6.47|6.29|||6.38|6.4|6.33|6.33|6.38|6.51|6.6|6.62|6.7|6.72|6.79|6.63|6.61|6.58|6.63|6.47|6.49|6.54|6.72|6.75|6.76|6.69|6.66|6.67|6.67|6.75|6.68|6.7|6.69|6.72|6.76|6.9|6.82|6.6|6.68|6.66|6.52|6.62|6.8|6.81|6.84|6.91|7.03|7.09|7.15|7.23|7.21|7.13|7.11|7.11|7.08|7.2|7.19|7.3|7.24|7.18|7.16|7.18|7.09|7.18|7.25|7.29|7.31|7.27|7.2|7.18|7.25|7.29|7.27||7.37|7.4|7.49|7.54|7.62|7.78|8.12|8.07|7.98|7.88|7.86|7.96|8.16|8.38|8.32|8.08|8.13|8.12|8.19|8.18|8.32|8.22|8.14|8.18|8.11||||8.02|7.97|7.93|7.88|7.93|8.03|8.39|8.41|8.3|8.26|8.37|8.59|8.5|8.57|8.39|8.45|8.66|||8.42|8.22|8.19|8.04|7.92|7.85|7.86|7.98|7.94|8.04|7.85|7.93|7.93|7.82|7.77|7.64|7.76|7.8|7.73|7.82|7.65|7.44|7.42|7.29|7.26|7.36|7.25|7.35|7.37|7.31|7.34|7.18|7.27|||||||7.14|7.02|6.74|6.52|6.8|6.89|7.02|7.18|7.26|7.3|7.23|6.85|6.73|6.91|7.02|7.07|7.23|7.28|7.29|7.34|7.29|7.31|7.28|7.3|7.37|7.36|7.39|7.36||7.26|7.24|7.14|7.11|7.12|7.16|7.02|7.02|6.97|7.04|7.13
08220|100609|/equities/qingsong|SHANGHAICOMP||4.07|4.11|4.19|4.3|4.3|4.3|4.08|4.03|4|4.16|4.02|4.03|3.98|3.97|4|4.12|4.14|3.98|3.89|3.86|3.9|3.99|3.83|3.78|3.76|3.65|3.65|3.7|3.65|3.68|3.69|3.79|3.8|3.69|3.71|3.66|3.73|3.77|4.12||||||3.79|3.5|3.38|3.33|3.22|3.13|3.14|3.14|3.08|||3.07|3.08|3.07|3.09|3.1|3.14|3.11|3.15|3.15|3.19|3.17|3.12|3.18|3.23|3.27|3.3|3.04|3.05|3.1|3.13|3.14|3.16|3.29|3.13|3.13|3.17|3.14|3.11|3.12|3.16|3.15|3.16|3.15|3.07|3.08|3.08|3.05|3.05|3.1|3.11|3.12|3.13|3.09|3.07|3.09|3.09|3.07|3.08|3.13|3.22|3.25|3.3|3.33|3.33|3.33|3.32|3.33|3.31|3.31|3.35|3.38|3.33|3.32|3.31|3.27|3.28|3.31|3.32|3.37||3.39|3.28|3.32|3.31|3.43|3.45|3.51|3.52|3.56|3.63|3.66|3.71|3.73|3.69|3.69|3.67|3.76|3.68|3.68|3.69|3.72|3.7|3.72|3.72|3.71||||3.68|3.73|3.68|3.66|3.77|3.66|3.76|3.79|4.02|3.65|3.67|3.75|3.76|3.79|3.82|3.82|3.87|||3.83|3.79|3.77|3.71|3.72|3.81|3.88|3.93|3.86|3.86|3.86|3.89|3.85|3.8|3.84|3.79|3.79|3.75|3.72|3.77|3.74|3.74|3.83|3.88|3.81|3.82|3.74|3.77|3.75|3.76|3.76|3.72|3.74|||||||3.62|3.54|3.44|3.42|3.61|3.65|3.77|3.86|3.92|3.9|3.79|3.62|3.56|3.68|3.78|3.82|3.92|3.93|3.91|3.91|3.88|3.88|3.9|3.91|3.94|3.94|3.98|3.99||3.98|3.94|3.94|3.91|3.89|3.86|3.82|3.79|3.8|3.84|3.82
08221|100693|/equities/sayram-agri|SHANGHAICOMP||4.69|4.3|4.2|4.3|4.2|4.2|4.17|4.13|4.02|4.1|4.17|4.2|4.26|4.24|4.23|4.36|4.37|4.32|4.17|4.07|4.02|4.03|4.04|4.18|4.18|4.03|3.99|3.99|4.01|3.96|3.98|3.99|3.94|3.94|3.91|3.92|3.97|4.14|4.43||||||4.07|3.75|3.64|3.64|3.54|3.47|3.49|3.46|3.37|||3.39|3.38|3.39|3.43|3.45|3.47|3.48|3.54|3.52|3.6|3.55|3.52|3.53|3.5|3.57|3.35|3.38|3.44|3.52|3.52|3.58|3.58|3.61|3.61|3.62|3.64|3.62|3.58|3.57|3.57|3.54|3.56|3.53|3.45|3.4|3.34|3.3|3.35|3.43|3.37|3.38|3.37|3.38|3.38|3.41|3.45|3.4|3.32|3.34|3.42|3.45|3.53|3.61|3.6|3.48|3.46|3.45|3.43|3.38|3.37|3.42|3.47|3.48|3.46|3.5|3.51|3.56|3.58|3.58||3.65|3.7|3.79|3.84|3.99|4.26|4.07|4.05|4.05|4.15|4.22|4.21|4.22|4.23|4.28|4.39|4.23|4.29|4.19|4.12|4.22|4.18|4.14|4.11|4.09||||4.01|3.91|3.81|3.79|3.78|3.69|3.79|3.81|3.8|3.83|3.87|4.31|4.49|4.65|4.7|4.7|4.67|||4.52|4.42|4.29|4.23|4.19|4.21|4.18|4.25|4.38|4.38|4.28|4.31|4.24|4.15|4.11|4.15|4.1|4.03|4.03|4.04|3.99|4.02|4.04|4.07|4.05|4.27|4.21|4.13|3.96|3.83|3.88|3.66|3.69|||||||3.49|3.56|3.6|3.93|4.3|4.29|4.45|4.59|4.69|4.74|4.56|4.32|4.25|4.49|4.58|4.54|4.7|4.93|4.8|4.86|4.81|4.8|4.79|4.83|4.96|5.01|4.94|4.94||4.9|4.9|4.81|4.85|4.84|4.96|5.03|5.19|5.26|5.47|5.29
08222|100560|/equities/talimu-agric|SHANGHAICOMP||7.21|6.93|6.74|6.86|6.73|6.79|6.76|6.72|6.58|6.72|6.84|6.98|7.07|7.05|7.04|7.15|7.21|7.3|6.77|6.73|6.79|6.82|6.85|7|6.96|6.73|6.74|6.77|6.81|6.73|6.74|6.6|6.69|6.58|6.48|6.53|6.6|6.82|7.4||||||6.84|6.37|6.16|6.2|6.04|5.95|5.95|5.95|5.86|||5.85|5.89|5.82|5.86|5.83|5.86|5.9|6.08|5.93|5.95|5.93|5.86|5.9|5.99|5.91|5.69|5.66|5.65|5.74|5.78|5.83|5.84|5.86|5.88|5.91|6.05|6.02|5.9|6.1|6.04|5.81|5.83|5.81|5.72|5.66|5.61|5.56|5.6|5.7|5.67|5.77|5.77|5.85|5.67|5.7|5.75|5.66|5.49|5.57|5.68|5.7|5.9|6.27|5.9|5.81|5.71|5.66|5.63|5.58|5.61|5.65|5.71|5.78|5.76|5.8|5.83|5.94|5.95|5.87||5.88|5.99|6.1|6.16|6.25|6.3|6.36|6.4|6.47|6.63|6.85|6.58|6.59|6.63|6.63|6.6|6.53|6.55|6.54|6.5|6.64|6.54|6.43|6.43|6.41||||6.35|6.17|6.03|6.04|6.06|5.98|6.02|6.02|5.95|5.93|6.06|6.42|6.78|6.89|7.17|6.86|6.65|||6.58|6.54|6.51|6.4|6.34|6.37|6.36|6.44|6.62|6.64|6.59|6.6|6.56|6.49|6.48|6.63|6.51|6.51|6.37|6.41|6.41|6.65|6.63|6.6|6.65|6.75|6.44|6.38|6.28|6.3|6.2|6.02|6.13|||||||6.04|6.17|5.92|6.2|6.58|6.6|6.77|6.97|7.1|7.08|6.92|6.6|6.49|6.96|7.08|7.16|7.31|7.32|7.32|7.4|7.35|7.3|7.31|7.37|7.48|7.55|7.55|7.53||7.45|7.41|7.4|7.26|7.27|7.45|7.48|7.58|7.56|7.64|7.58
08223|100662|/equities/tianfu-thermo|SHANGHAICOMP||7.14|7.13|7.15|7.19|6.6|6.75|6.81|6.78|6.71|6.75|6.94|7.17|7.32|7.52|7.29|7.3|7.25|7.41|7.52|7.48|7.68|8.12|7.68|8.38|7.65|6.95|6.46|6.06|6.06|6.25|5.95|5.96|5.85|5.91|5.75|5.81|5.92|5.99|6.44||||||5.92|5.48|5.31|5.31|5.2|5.02|5.01|4.98|4.84|||4.82|4.87|4.84|4.9|4.93|5.02|5.06|5.09|5.17|5.23|5.28|5.24|5.15|5.02|5.05|4.85|4.82|4.88|4.98|4.92|4.98|4.96|4.95|4.88|4.86|4.88|4.88|4.91|4.91|4.98|5.02|5.07|5.04|4.9|4.9|4.87|4.76|4.78|4.86|4.88|4.89|4.88|4.91|4.94|5.01|5.15|5.16|5.07|5.1|5.2|5.26|5.49|5.54|5.56|5.55|5.53|5.51|5.49|5.44|5.65|5.73|5.7|5.85|5.92|5.97|5.9|5.94|5.75|5.71||5.69|5.71|5.84|5.86|5.95|5.86|6.09|6.1|6.2|5.99|5.99|5.84|5.9|5.92|5.96|5.92|5.98|5.94|6.01|6|5.92|5.81|5.88|5.84|5.86||||5.77|5.74|5.59|5.56|5.57|5.46|5.48|5.64|5.74|5.83|6.12|6.27|6.35|6.18|6.1|6.02|5.91|||5.82|5.84|5.82|5.78|5.78|5.82|5.82|5.93|5.85|5.89|5.86|6.1|5.75|5.67|5.64|5.68|5.76|5.8|5.68|5.66|5.64|5.67|5.86|5.44|5.42|5.66|5.39|5.46|5.41|5.41|5.44|5.36|5.41|||||||5.08|4.99|4.85|4.96|5.22|5.23|5.55|5.57|5.87|5.43|5.42|5.23|5.18|5.35|5.44|5.41|5.65|5.8|5.8|5.8|5.77|6.27|6.46|6.45|6.69|6.75|6.77|6.78||6.58|6.61|6.67|6.75|6.84|6.78|6.76|6.73|6.65|6.68|6.85
08224|100604|/equities/tianrun-dairy|SHANGHAICOMP||9.92|9.75|9.59|9.5|9.42|9.44|9.49|9.51|9.33|9.61|9.75|9.8|9.94|10.23|9.77|9.93|9.87|9.56|9.34|9.24|9.38|9.39|9.2|8.7|8.58|8.24|8.22|8.57|8.52|8.33|8.28|8.26|8.24|8.41|8.41|8.71|8.6|9.1|9.8||||||9.08|8.5|7.78|7.52|7.31|7.08|7.09|7.11|6.92|||7.03|7.12|7.13|7.2|7.18|7.31|7.31|7.31|7.34|7.45|7.52|7.43|7.68|8.16|7.64|7.52|7.7|7.35|7.45|7.56|7.71|7.68|7.7|7.72|7.73|7.84|7.81|7.73|7.73|7.75|7.69|7.76|7.63|7.36|7.39|7.4|7.36|7.33|7.48|7.52|7.54|7.57|7.59|7.49|7.61|7.68|7.66|7.38|7.49|7.71|7.77|8.14|8.17|8.11|8.08|8.13|8.17|8.17|8.22|8.45|8.49|8.76|8.85|8.87|8.88|8.97|8.93|8.88|8.77||8.83|9|9.14|9.15|9.28|9.31|9.37|9.44|9.44|9.58|9.85|9.62|9.64|9.74|9.88|9.76|9.74|9.75|9.76|9.8|9.89|9.82|9.79|9.79|9.73||||9.58|9.85|9.67|9.69|9.8|9.59|9.57|9.53|9.69|9.55|9.53|9.97|10.12|10.18|10.33|10.34|10.4|||10.47|10.35|10.29|10.08|9.98|10.23|10.17|10.35|10.59|10.64|10.57|10.62|10.54|10.4|10.44|10.48|10.46|10.23|10.18|10.29|10.19|10.35|10.33|10.36|10.34|10.79|10.6|10.55|10.4|10.38|10.55|10.21|10.4|||||||10.15|9.76|9.7|9.54|10.38|10.43|10.92|10.96|11.36|11.61|11.73|11.44|10.71|11.12|11.37|11.42|11.74|11.82|11.8|11.88|11.79|11.68|11.55|11.6|11.76|11.86|11.87|11.85||11.81|11.79|11.54|11.79|11.81|11.78|11.74|11.86|11.77|12.01|12.15
08225|102085|/equities/xinjiang-tiany|SHANGHAICOMP||4.5|4.51|4.45|4.51|4.54|4.64|4.66|4.64|4.52|4.58|4.5|4.55|4.58|4.64|4.63|4.75|4.74|4.69|4.75|4.64|4.57|4.42|4.31|4.46|4.44|4.49|4.19|4.19|4.2|4.23|4.29|4.32|4.32|4.29|4.33|4.32|4.39|4.56|4.97||||||4.56|4.19|4.06|4.02|3.86|3.76|3.78|3.77|3.71|||3.74|3.77|3.77|3.81|3.84|3.88|3.93|3.93|3.94|3.93|3.9|3.88|3.88|3.9|3.95|3.86|3.84|3.77|3.8|3.81|3.84|3.85|3.85|3.83|3.82|3.87|3.84|3.8|3.81|3.83|3.84|3.85|3.81|3.68|3.68|3.68|3.65|3.7|3.76|3.8|3.77|3.84|3.85|3.92|3.87|3.86|3.82|3.77|3.78|3.77|3.77|3.62|3.64|3.6|3.57|3.54|3.55|3.55|3.5|3.58|3.61|3.65|3.69|3.68|3.67|3.69|3.8|3.82|3.82||3.79|3.8|3.8|3.85|4.01|4.15|4.43|4.12|4.36|4.12|4.25|4.19|4.22|4.27|4.42|4.29|4.12|4.12|4.07|4.11|4.17|4.22|4.23|4.22|4.19||||4.15|4.11|3.99|3.99|3.95|3.97|4.03|4.13|4.12|4.12|4.23|4.31|4.34|4.37|4.38|4.37|4.35|||4.35|4.26|4.16|4.03|4.01|4.02|4.03|4.06|4.1|4.12|4.08|4.07|4.08|4.02|4.02|4.04|4.02|4|3.98|4|3.97|3.96|4.01|4.02|4.02|4.12|4.03|4.02|3.96|3.98|4.05|4|4.04|||||||3.95|3.6|3.47|3.58|3.76|3.81|3.97|4.06|4.11|4.18|4.07|3.9|3.84|4|4.03|4.05|4.18|4.21|4.22|4.25|4.24|4.27|4.26|4.38|4.39|4.4|4.38|4.38||4.33|4.29|4.22|4.25|4.24|4.29|4.23|4.24|4.3|4.34|4.38
08226|1062256|/equities/xinjiang-torch-gas-a|SHANGHAICOMP||17.56|17.83|17.78|17.25|17.12|17.8|17.58|17.55|17.19|16.87|17|17.45|17.55|18|17.99|16.76|16.86|15.95|15.8|15.65|15.79|15.9|15.93|16.21|16.2|16.13|15.8|15.77|15.72|15.61|15.7|15.77|15.76|15.48|15.45|15.62|15.59|15.97|17||||||15.79|14.38|13.92|13.97|13.73|13.47|13.63|13.47|13.4|||13.22|13.3|13.37|13.45|13.35|13.99|14|14|14.02|14.22|14.09|14.02|14.39|14.59|14.36|13.23|13.35|13.41|13.64|13.84|13.86|13.86|13.87|13.83|13.78|13.74|13.7|13.66|13.7|13.78|13.88|14.07|14.26|14.39|13.31|13.29|13.19|13.18|13.25|13.2|13.28|13.28|13.41|13.51|13.82|14.18|13.79|13.43|13.44|13.47|13.52|13.7|13.88|13.8|13.71|13.55|13.56|13.5|13.24|13.47|13.59|13.73|13.83|13.75|13.93|13.97|14.03|13.96|13.78||13.83|13.8|14.22|14.29|14.42|14.57|15.25|15.29|15.32|14.99|15|15.15|15.28|15.34|15.36|15.16|15.17|15.34|15.68|15.78|15.27|15.24|15.12|15.18|15.2||||14.92|14.85|14.85|15|14.36|13.75|13.7|13.99|13.73|13.71|13.93|14.62|14.99|15.3|14.66|14.53|14.72|||15.07|14.65|14.41|14.27|13.97|14.22|14.04|14.45|14.55|14.52|14.42|14.43|14.35|13.86|13.92|13.83|13.84|14.1|13.43|13.46|13.42|13.53|13.71|13.78|13.4|14.33|13.95|14.09|13.54|13.21|13.15|12.69|12.7|||||||12.12|11.56|11.89|12.6|13.8|14.06|14.88|15.24|15.88|16.44|15.61|14.86|14.63|15.62|15.89|16.14|16.6|16.74|16.85|16.9|16.71|16.76|16.9|16.98|17.23|17.24|17.17|17.15||16.7|16.65|16.6|16.48|16.65|16.78|16.75|17.08|16.83|17.07|17.44
08227|994545|/equities/xinjiang-winka-times-department-sto|SHANGHAICOMP||7.96|7.96|7.79|7.87|7.88|7.89|7.99|7.87|7.69|7.6|7.8|7.81|7.77|7.06|6.42|5.92|5.92|6|5.87|5.86|6|6.11|6.1|5.98|5.89|5.62|5.5|5.65|5.6|5.68|5.27|5.56|5.34|5.2|5.02|5.13|5.23|5.28|5.79||||||5.35|4.94|4.81|4.7|4.59|4.53|4.53|4.54|4.47|||4.53|4.57|4.67|4.67|4.65|4.51|4.44|4.4|4.4|4.5|4.54|4.56|4.81|4.9|4.48|4.39|4.45|4.49|4.54|4.59|4.67|4.64|4.59|4.63|4.7|4.95|4.97|4.94|4.84|4.73|4.56|4.68|4.59|4.49|4.45|4.49|4.43|4.42|4.55|4.52|4.48|4.5|4.52|4.57|4.65|4.68|4.56|4.69|4.78|5|4.97|5.1|5.18|5.07|4.97|5|5.01|5.01|4.95|5|5.07|5.11|5.2|5.14|5.12|5.24|5.2|5.18|5.2||5.24|5.09|5.2|5.28|5.45|5.46|5.43|5.47|5.5|5.58|5.69|5.82|6.14|6.11|6.14|5.76|5.76|5.73|5.66|5.69|5.8|5.78|5.79|5.83|5.8||||5.81|5.86|5.85|5.88|5.63|5.52|5.6|5.71|6.04|5.61|5.59|6.2|6.34|6.34|6.39|6.35|6.36|||6.36|6.34|6.25|6.2|6.05|6.13|6.19|6.29|6.34|6.35|6.29|6.36|6.34|6.12|6.13|6.15|6.05|6|5.92|6.09|5.95|5.95|5.9|5.69|5.66|6.03|6.06|5.9|5.77|5.69|5.74|5.5|5.37|||||||4.91|4.86|5.13|5.75|6.06|6.06|6.58|6.76|7.1|7.3|7.12|6.99|6.75|7.25|7.51|7.86|8.24|7.75|7.89|7.56|7.18|7.21|6.95|6.83|6.91|6.89|6.85|6.83||6.78|6.61|6.56|6.58|6.67|6.75|6.74|6.76|6.79|6.95|6.98
08228|994564|/equities/xinjiang-xintai-natural-gas-co-ltd|SHANGHAICOMP||32.32|32.31|32.6|33.3|33.62|35|34.72|33.43|32.12|32.87|33.27|32.4|32.42|32.85|32.68|33.49|33.44|32.73|32.28|32.17|32.63|32.74|33.12|32.08|31.98|32.36|34.35|35.35|34.9|35.19|35.5|34.95|34.83|35.4|35.87|35.5|36.4|37.22|39.49||||||36.89|34.1|32.8|33.27|32.83|31.25|30.85|30.88|30.4|||30.68|31.49|31.29|31.82|31.86|32.57|32.44|32.67|33.54|33.8|33.26|32.51|33.19|32.82|34.09|35.01|35.25|35.43|35.45|35.77|35.54|35.88|34.88|34|33.66|33.48|33.43|33.78|34.58|35.3|35.76|35.95|35.58|35.51|35.8|36.28|36.9|37.88|38.28|37.37|37.23|37.56|37.87|38.88|38.4|38.88|38.88|38.68|37.69|37.88|37.1|37.47|37.22|36.13|35.98|35.1|35.49|35.3|34.89|35|33.75|34.02|34.6|34.87|34.85|34.4|33.69|33.5|33.88||33.85|33.86|33.5|33.39|33.45|33.55|33.76|33.79|33.72|33.25|33.35|33.71|33.77|33.95|34.17|34.28|34.8|34.4|34.21|34.16|34.38|34.34|34.87|35|34.74||||34.55|34|33.88|33.38|32.98|33.2|33.2|33.58|33.33|33.3|33.26|33.17|32.9|32.01|31.88|32.34|32.94|||33.6|32.6|31.6|31.23|30.55|30.86|30.5|30.87|30.43|30.63|30.38|30.2|29.73|29.5|28.9|29.25|28.52|28.95|29.39|28.93|28.4|28.15|28.23|28.64|28.55|29.24|29|29.06|29.5|29.59|29.93|28.94|28.34|||||||28.9|27.48|27.05|25.49|26.62|27.1|28.36|28.94|29.48|30|29.42|28.76|28.2|29.6|29.63|29.79|30.95|30.99|31.2|31.02|30.89|30.82|30.97|30.99|31.52|31.23|31.24|31.48||30.67|30.42|30.6|30.68|29.94|30.11|30.13|30.5|30.59|30.92|31.43
08229|953917|/equities/xinjiang-xuefeng-sci-tech-group-co|SHANGHAICOMP||9.01|9.37|9.37|9.88|9.95|10.29|9.82|9.79|9.66|9.58|9.37|9.32|9.37|9.04|9.07|9.21|9.23|9.16|8.83|8.9|8.99|8.79|8.75|8.9|8.58|8.29|8.42|8.4|8.45|8.36|8.35|8.36|8.4|8.34|8.34|8.03|8.13|8.5|9.2||||||8.41|8|7.46|7.54|7.35|7.19|7.2|7.19|6.96|||7.02|7.09|7.11|7.08|7.15|7.2|7.11|7.15|7.23|7.41|7.17|7.11|7.14|7.19|7.21|7.11|7.18|7.23|7.27|7.25|7.26|7.31|7.55|7.6|7.47|7.39|7.45|7.25|7.05|6.8|6.79|6.86|6.62|6.53|6.54|6.55|6.51|6.41|6.44|6.44|6.54|6.54|6.57|6.66|6.83|6.79|6.8|6.73|6.87|6.96|7.05|7.5|6.82|||6.26|6.24|6.2|6.15|6.12|6.2|6.2|6.26|6.28|6.32|6.33|6.4|6.39|6.39||6.43|6.46|6.53|6.53|6.82|6.85|6.88|6.84|6.89|6.95|7.06|7.39|7.59|7.71|7.49|6.82|6.85|6.96|6.98|7|7.22|7.17|7.23|7.31|7.15||||7.1|7.29|7.3|7.37|7.26|7.29|7.49|7.46|7.44|7.36|7.27|7.45|7.49|7.5|7.54|7.59|7.5|||7.43|7.4|7.32|7.21|7.15|7.24|7.2|7.26|7.4|7.49|7.2|7.2|7.2|7.13|7.13|7.14|7.07|6.96|6.94|7.04|7.02|7.08|7.23|7.27|6.88|7.08|6.91|6.91|6.81|6.79|6.88|6.77|6.98|||||||6.69|6.31|6.1|5.95|6.25|6.36|6.52|6.72|7|7.05|6.93|6.63|6.52|6.79|6.91|6.98|6.92|6.91|6.92|6.96|6.87|6.84|6.86|6.85|6.99|7.17|7.04|6.98||6.93|6.94|6.69|6.74|6.83|6.9|6.9|7|6.97|7.08|7.15
08230|100431|/equities/yilite|SHANGHAICOMP||18.02|17.81|17.84|17.86|17.95|18.06|18.19|18.25|17.98|18.12|18.38|18.73|18.81|19.09|18.85|19.47|19.28|17.76|17.58|17.4|17.25|16.96|17.04|17.57|17.6|17.2|17.18|17.39|17.22|16.8|16.91|16.52|16.68|16.77|16.71|17.09|17.69|18.9|20.99||||||19.13|17.41|16.17|15.23|14.85|14.46|14.33|14.47|13.95|||14.25|14.49|14.42|14.52|14.51|14.85|14.83|14.72|14.77|15.12|15.36|14.94|15.08|15.09|15.55|15.37|15.87|15.96|16.18|16.46|16.36|16.46|16.42|16.49|16.52|16.81|16.79|16.82|16.8|16.98|16.77|16.9|16.83|16.11|16.52|16.5|16.38|16.48|16.94|17.08|17.06|17.2|17.08|16.89|17.06|17.12|17.05|16.63|16.41|16.82|16.91|17.44|17.9|17.77|17.88|18.16|18.32|18.34|18.36|18.56|18.97|19.24|19.39|19.47|19.38|19.44|19.59|19.75|19.57||19.88|20.12|20.45|20.36|20.22|20.34|20.36|20.54|20.65|20.79|21.02|21.58|22.08|22.19|22.44|21.8|21.36|21.3|21.28|20.97|21.4|21.34|21.47|21.55|21.48||||20.73|20.69|20.27|20.1|20.11|20.3|19.99|19.45|19.74|19.59|19.92|20.14|19.99|19.89|20.35|20.37|21|||21.27|21.61|22.02|21.26|21.38|21.65|21.68|21.99|22.35|22.7|22.7|22.89|23.4|22|22.3|21.75|21.26|20.46|20.07|20.28|20.25|20.14|20.22|20.19|20.05|20.57|20.42|20.13|20.28|20.25|20.63|19.85|20.28|||||||20.55|19.8|19.13|18.45|19.58|19.57|19.65|19.9|20.39|20.18|19.93|19.31|19.2|20.11|20.33|20.19|20.56|20.75|20.75|21.01|21.04|21.05|20.91|21.09|21.29|21.51|21.62|21.73||21.8|21.9|21.4|21.55|21.75|20.98|21.08|20.75|20.8|20.66|20.89
08231|100886|/equities/xj-youhao|SHANGHAICOMP||5.83|5.71|5.58|5.6|5.5|5.55|5.54|5.46|5.3|5.41|5.49|5.69|5.88|5.91|5.7|5.93|5.96|5.66|5.7|5.58|5.68|5.86|5.97|5.9|5.85|5.63|5.62|5.79|5.67|5.4|5.4|5.48|5.43|5.57|5.49|5.66|5.86|6.12|6.48||||||5.97|5.93|5.4|4.91|4.49|4.36|4.44|4.33|4.26|||4.36|4.29|4.35|4.48|4.47|4.5|4.6|4.79|4.97|4.99|4.95|5|5.05|4.81|5.09|4.96|4.98|5.16|4.73|4.57|4.91|4.46|4.12|4.1|4.17|4.29|4.5|4.63|4.66|4.24|3.87|3.93|3.94|3.84|3.8|3.94|3.86|3.89|3.95|3.9|3.8|3.75|3.77|3.72|3.76|3.84|3.79|3.87|3.85|3.94|4.01|4.11|4.21|4.11|4.11|3.96|4.01|4|3.87|3.82|3.85|3.89|3.94|3.92|3.96|3.96|4.09|4.1|3.88||3.89|3.91|4.08|4.2|4.43|4.41|4.45|4.43|4.53|4.52|4.5|4.58|4.64|4.62|4.71|4.68|4.61|4.53|4.49|4.53|4.59|4.62|4.56|4.68|4.58||||4.51|4.4|4.21|4.16|4.03|3.99|4.1|4.06|4|4.09|4.08|4.66|4.85|4.73|4.74|4.76|4.8|||4.88|5.06|4.7|4.65|4.58|4.64|4.63|4.78|4.83|4.85|4.74|4.69|4.64|4.53|4.48|4.52|4.46|4.33|4.36|4.4|4.34|4.29|4.35|4.34|4.27|4.78|4.57|4.53|4.25|4.13|4.08|3.79|3.74|||||||3.66|3.76|3.92|4.63|5.07|5.02|5.49|5.74|6.12|6.25|6.15|5.86|5.69|6.19|6.38|6.51|6.66|7.06|6.87|6.65|6.54|6.59|6.46|6.45|6.51|6.48|6.48|6.46||6.3|6.19|6.04|6.03|6.23|6.32|6.29|6.24|6.34|6.46|6.49
08232|102962|/equities/xinyu-iron|SHANGHAICOMP||3.9|3.92|3.87|3.92|3.87|4.05|4.05|3.86|3.92|4.12|3.91|4.03|4.11|4.07|4.08|4.22|4.22|4.02|4|3.89|4|3.84|3.94|4.04|3.99|3.66|3.69|3.68|3.55|3.58|3.6|3.67|3.75|3.65|3.74|3.64|3.53|3.59|3.97||||||3.64|3.4|3.27|3.19|2.92|2.67|2.68|2.72|2.69|||2.74|2.71|2.75|2.81|2.91|3.02|3.02|3.01|3.03|3.09|3.12|3.06|3.1|3.06|3.06|3.03|3.07|3.08|3.1|3.16|3.17|3.18|3.21|3.23|3.24|3.28|3.25|3.27|3.29|3.33|3.32|3.34|3.33|3.28|3.29|3.3|3.27|3.25|3.31|3.35|3.36|3.39|3.39|3.38|3.38|3.36|3.33|3.32|3.36|3.4|3.44|3.45|3.42|3.46|3.4|3.45|3.5|3.49|3.47|3.49|3.54|3.54|3.59|3.59|3.57|3.6|3.62|3.61|3.66||3.7|3.72|3.81|3.84|3.94|3.97|4.03|3.96|4.01|4|3.99|4.03|4.07|4.02|4.04|3.97|3.92|3.79|3.86|3.8|3.78|3.78|3.69|3.86|3.94||||4.02|3.99|4.15|4.13|4.04|4.15|4.17|4.15|4.02|3.98|4.02|3.98|3.94|3.97|3.94|3.85|3.89|||3.79|3.75|3.59|3.53|3.52|3.59|3.6|3.62|3.63|3.63|3.63|3.66|3.64|3.64|3.61|3.59|3.63|3.66|3.68|3.69|3.58|3.53|3.55|3.59|3.6|3.65|3.62|3.67|3.71|3.71|3.72|3.67|3.62|||||||3.66|3.59|3.49|3.46|3.56|3.57|3.64|3.71|3.67|3.59|3.49|3.3|3.21|3.3|3.33|3.32|3.38|3.4|3.43|3.46|3.44|3.45|3.48|3.51|3.61|3.57|3.57|3.55||3.53|3.5|3.46|3.47|3.48|3.53|3.5|3.56|3.56|3.62|3.66
08233|100507|/equities/strong-year|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08234|1062258|/equities/xuancheng-valin-precision-a|SHANGHAICOMP||15.11|16.19|15.47|15.72|14.89|14.85|14.58|14.17|13.98|14.7|14.18|14.14|13.94|14.1|13.67|13.43|13.24|13.25|13.3|13.28|13.45|13.84|13.44|13.76|13.8|13.3|13.39|13.53|13.69|14|14.45|14.12|13.22|13.39|13.58|13.66|13.38|13.3|14.48||||||13.48|12.29|12.07|12.37|12.15|11.97|13.52|12.3|12.35|||11.55|11.92|11.98|12.1|12.1|12.11|12.18|12.06|12.18|11.6|11.3|10.93|10.86|11.01|11.39|11.22|11.4|11.33|11.49|11.66|11.7|11.63|11.71|11.91|12.26|13.4|13.25|13.2|13.26|13.99|13.28|13.48|13.44|12.56|12.25|12.03|11.55|11.69|11.7|11.62|11.55|11.35|11.45|11.48|11.59|11.78|11.84|11.79|11.8|11.98|12.36|12.56|12.45|13.19|14.5|13.2|12.22|12.3|12.54|12.27|12.8|12.77|12.35|12.63|12.7|13.09|12.59|12.4|12.3||12.29|12.1|12.21|12.22|12.75|12.7|12.93|13.08|12.87|13.45|13.48|13|13.02|12.88|12.72|12.49|12.76|12.31|12.43|12.86|12.84|12.8|11.96|12.41|12.48||||12.36|12.01|11.99|11.56|11.36|11.16|11.08|11.34|11.58|11.4|11.63|12.46|12.88|12.69|12.64|12.59|12.32|||12.76|13.33|13.01|13.11|13.2|13.8|14.2|15.2|17.89|18.59|17.3|15.99|15.07|16.3|15.47|14.24|14.28|13.38|12.78|12.58|12.45|12.48|12.52|12.58|11.85|12.6|12.6|12.39|11.84|11.64|11.5|10.49|10.68|||||||9.99|10.61|10.61|11.49|11.8|11.95|12.55|12.84|13.6|13.66|13.3|13|12.92|13.86|14.36|14.46|15.02|14.85|14.91|15.18|14.8|15|14.48|14.88|16.88|16.15|14.85|14.88||14.9|14.07|13.5|13.57|13.98|14.18|14.03|14.22|14|13.92|13.83
08235|1162053|/equities/xuelong-group|SHANGHAICOMP||13.39|13.4|13.37|13.3|14.17|15.04|13.87|12.99|11.83|11.75|11.94|12.31|12.19|12.34|12.22|12.15|11.91|11.67|11.55|11.44|11.68|11.55|11.55|12|11.89|11.56|11.33|11.59|11.09|11.2|11.08|11.06|10.95|11.05|10.95|11.14|11.48|12.33|12.89||||||11.85|10.88|10.4|10.25|10.08|9.59|9.76|9.83|9.65|||9.92|10.08|10.1|10.05|10.09|10.16|10.21|10.18|10.18|10.21|10.18|9.89|9.7|9.56|9.61|9.53|9.84|9.86|9.88|10.03|10.21|10.27|10.26|10.32|10.33|10.62|10.46|10.57|10.49|10.62|10.9|11.16|10.86|10.46|10.61|10.44|10.17|10.35|10.55|10.54|10.59|10.41|10.89|11.08|11.46|11.42|11.39|11.07|10.85|10.98|11.09|11.43|11.58|11.59|11.49|11.56|11.93|11.73|11.66|11.79|11.95|12.16|12.51|12.33|12.36|12.21|12.29|12.18|12.08||11.82|12.2|12.48|12.85|13.5|13.52|13.83|13.4|13.39|13.51|13.69|14.15|14.24|14.32|14.62|14.58|14.49|14.52|14.67|14.55|15|15.49|15.52|15.71|15.37||||15.06|14.93|14.47|14.26|14.35|13.73|13.53|13.56|13.87|13.6|13.99|14.78|14.91|15.06|14.98|15.16|15.7|||16.15|15.88|15.64|15.14|15.13|15.2|15.18|15.5|15.9|15.94|15.68|15.54|15.5|14.84|14.87|14.97|14.68|14.25|14.12|14.35|14.39|14.14|14.2|14.35|13.98|15.12|14.85|14.7|14.2|13.36|13.33|12.73|12.13|||||||11.23|11.19|11.95|12.85|14.02|14.02|14.8|15.09|15.36|15.63|15.47|15.31|15.3|16.29|16.55|17.98|18.58|19.25|19.39|19.14|18.62|19|18.93|19.21|19.78|19.7|19.2|18.9||18.83|19.08|19.45|21.5|19.95|18.8|18.37|18.52|18.8|19.6|18.44
08236|100554|/equities/yabao-pharm|SHANGHAICOMP||6.53|6.45|6.39|6.43|6.18|6.34|6.35|6.29|6.19|6.24|6.29|6.38|6.48|6.6|6.44|6.46|6.38|6.26|6.24|6.15|6.18|6.21|6.22|6.48|6.35|6.16|6.12|6.1|6.11|5.95|5.97|5.91|5.88|6.01|5.98|6.13|6.3|6.6|7.02||||||6.42|5.88|5.67|5.6|5.46|5.33|5.32|5.31|5.25|||5.29|5.33|5.32|5.45|5.48|5.54|5.55|5.61|5.57|5.61|5.64|5.57|5.55|5.53|5.51|5.54|5.6|5.66|5.74|5.84|5.82|6|5.81|5.9|6|5.85|5.85|5.82|5.77|5.8|5.81|5.81|5.72|5.57|5.59|5.59|5.58|5.65|5.74|5.77|5.74|5.7|5.7|5.74|5.78|5.8|5.75|5.68|5.65|5.74|5.76|5.73|5.8|5.78|5.76|5.65|5.67|5.65|5.55|5.72|5.75|5.81|5.85|5.88|5.92|5.9|5.98|6.01|5.91||5.93|5.99|6.06|6.08|6.15|6.15|6.21|6.37|6.43|6.42|6.39|6.46|6.55|6.61|6.64|6.63|6.73|6.78|6.86|6.76|6.77|6.83|6.76|6.84|6.95||||6.58|6.5|6.47|6.39|6.41|6.25|6.17|6.16|6.2|6.18|6.2|6.28|6.33|6.41|6.55|6.45|6.45|||6.39|6.38|6.4|6.23|6.1|6.16|6.17|6.27|6.36|6.38|6.35|6.38|6.34|6.32|6.49|6.32|6.4|6.19|6.14|6.19|6.19|6.22|6.31|6.21|6.19|6.5|6.35|6.31|6.22|6.22|6.23|6.29|6.27|||||||6.73|6.12|5.56|5.44|5.76|5.82|6.02|6.18|6.35|6.39|6.3|6.15|6.07|6.45|6.53|6.47|6.68|6.73|6.75|6.77|6.75|6.76|6.8|6.86|7.02|6.98|7.08|7.05||6.94|6.93|6.84|6.93|6.95|7.02|7.06|7.22|7.25|7.36|7.46
08237|100811|/equities/dongxin-carbon|SHANGHAICOMP||2.4|2.4|2.32|2.38|2.39|2.5|2.53|2.47|2.37|2.39|2.37|2.44|2.52|2.59|2.56|2.62|2.57|2.46|2.42|2.35|2.46|2.42|2.42|2.63|2.43|2.22|2.2|2.19|2.14|2.06|2.07|2.11|2.1|2.14|2.17|2.25|2.25|2.37|2.6||||||2.41|2.21|2.14|1.99|1.87|1.82|2|1.88|1.73|||1.67|1.55|1.54|1.6|1.61|1.56|1.57|1.56|1.57|1.59|1.56|1.49|1.48|1.47|1.47|1.43|1.46|1.48|1.51|1.51|1.56|1.56|1.57|1.57|1.59|1.64|1.63|1.6|1.6|1.6|1.61|1.62|1.58|1.52|1.51|1.48|1.48|1.53|1.61|1.57|1.56|1.57|1.58|1.59|1.64|1.69|1.68|1.61|1.66|1.72|1.73|1.77|1.8|1.77|1.74|1.77|1.79|1.77|1.73|1.76|1.78|1.83|1.87|1.86|1.9|1.99|2.04|2.04|2||2.02|2.07|2.1|2.09|2.17|2.22|2.27|2.25|2.28|2.25|2.27|2.33|2.38|2.44|2.47|2.44|2.44|2.41|2.41|2.42|2.48|2.49|2.53|2.52|2.49||||2.38|2.37|2.27|2.25|2.16|2.17|2.25|2.4|2.31|2.29|2.33|2.49|2.53|2.55|2.56|2.55|2.57|||2.56|2.55|2.47|2.41|2.42|2.43|2.46|2.51|2.57|2.57|2.55|2.57|2.55|2.53|2.5|2.5|2.49|2.47|2.5|2.55|2.47|2.5|2.62|2.78|2.66|2.62|2.53|2.54|2.55|2.58|2.53|2.41|2.5|||||||2.42|2.22|2.18|2.39|2.62|2.7|2.87|2.94|3.02|3.02|2.95|2.84|2.81|3.03|3.05|3.05|3.15|3.18|3.19|3.23|3.21|3.23|3.21|3.26|3.32|3.33|3.33|3.28||3.23|3.22|3.17|3.22|3.17|3.22|3.19|3.22|3.19|3.24|3.28
08238|1089445|/equities/yangtze-optical-fibre-cable-joint|SHANGHAICOMP||29.06|28.79|28.79|29.17|29.91|28.73|29.19|29|28.87|28.97|29.42|30.23|30.24|30.51|32|29.48|28.55|28.96|28.63|27.95|28.03|28.39|27.75|27.9|27.89|28.61|27.75|27.75|27.12|27.23|26.87|25.79|25.9|26.68|26.4|27.39|27.99|28.93|29.7||||||27.17|25.1|23.97|23.76|23.1|22.89|22.72|22.77|22.52|||22.75|23.06|22.8|22.84|22.65|23|23.1|23.19|22.75|23.11|23.3|22.8|22.5|22.98|23.21|22.4|22.64|22.76|23.17|23.42|23.72|24.28|24.19|24.52|25|25.96|27.05|24.89|22.93|23.3|23.88|23.96|24.13|23.19|23.13|23.1|22.87|22.93|23.28|23.34|23.35|23.24|23.63|23.73|23.81|24|24.25|24.15|24.18|23.38|23.3|23.71|23.66|24.02|24.55|24.85|24.69|24.45|24.48|25.29|24.82|25.37|25.75|25.6|25.1|24.84|24.7|24.8|24.5||24.64|25.08|25.33|25.15|25.4|25.6|25.24|25.35|25.5|25.77|26.08|26.29|26.21|26.71|27.02|26.96|27.53|27.29|27.93|28.4|26.27|26.29|26.58|26.93|27.19||||27.49|28.71|28.3|27.55|27.69|27.5|27.37|27.68|27.97|27.65|27.43|27.8|27.97|27.09|27.18|27.36|27.79|||28.88|29.78|30.05|29.52|28.77|29.08|30.69|32.47|33.49|32.35|31.24|30.42|28.93|28.64|28.38|28.69|28.86|29.04|28.47|28.15|28.27|28.28|28.36|28.18|27.65|28.25|27.85|27.12|27.14|26.62|26.37|25.87|26.26|||||||25.95|24.72|23.7|23.4|24.22|24.5|24.99|25.7|26.2|26.53|26.48|25.34|25.13|25.63|26.12|26.12|25.99|26.03|25.95|26.16|26.24|26.03|26.15|26.8|27.18|27.15|27.25|27.55||27.6|27.27|26.48|26.8|26.79|26.89|27|27.3|27.55|28.21|28.98
08239|100444|/equities/yaxing-coach|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.36|6.35|6.36|6.13||||||5.95|6.02|5.76|5.81|5.95|5.67|5.45|5.71|5.99|5.84|5.73|5.71|5.88|5.96|5.94|5.95|5.94|5.95|5.95|5.76|5.83|5.88|5.96|5.95|6|5.83|5.93|5.76|5.8|5.99|6.14|6.15|6.09|5.98|5.95|5.73|5.79|5.63|5.47||5.61|6.04|5.96|5.9|6.07|6.3|6.34|6.4|6.32|6.28|6.13|6.23|6.38|6.53|6.37|6.42|6.62|7|6.67|6.35|6.05|6.02|5.81|5.53|5.4|||||5.45|5.26|5.6|5.33|5.36|5.39|5.54|5.75|5.6|5.6|6.13|6.75|6.92|6.69|7.02|7.03|||6.68|6.87|6.78|6.66|6.53|6.84|7.16|7.45|7.65|8.07|7.34|6.79|6.9|6.79|6.67|6.58|6.48|6.17|6.16|6.7|6.28|6.48|6.53|6.9|6.9|7.16|7.2|6.69|6.27|5.9|5.62|5.35|5.01|||||||4.66|4.69|5.18|5.55|5.81|6.46|7.18|8.3|8.73|8.88|8.79|8.43|8.56|9.33|8.65|8.85|9.16|9.23|9.3|9.55|9.33|9.28|9.3|9.39|9.65|9.47|9.41|9.35||9.3|9.19|9.22|9.5|9.67|9.93|9.95|10.23|10.6|11.09|10.14
08240|996086|/equities/yantai-eddie-precision-machinery-co|SHANGHAICOMP||16.5|16.47|16.46|16.49|16.43|16.8|16.93|16.82|16.61|16.51|16.72|17|17.08|17.41|17.37|17.39|17.18|17.51|17.43|17.29|16.82|16.66|16.05|16.25|16.39|16.42|16.38|16.31|16.15|16.25|16.38|15.72|15.64|15.95|15.96|16.6|16.99|17.8|18.88||||||17.3|15.82|15.22|15.48|15.2|14.89|14.97|15.1|15.05|||14.97|15.02|14.91|14.94|15.14|15.4|15.46|15.5|15.41|15.37|15.58|14.78|14.89|14.64|14.63|14.29|14.12|14.29|14.23|14.25|14.15|14.2|14.1|14.05|13.98|14.24|14.14|14.18|14.1|14.25|14.33|14.5|14.42|14.21|14.06|14.04|14.04|14.11|14.15|14.24|14.35|14.23|14.15|14.04|14.42|14.49|14.47|14.23|14.18|13.96|14.01|14.13|14.09|14.12|14.2|14.38|14.5|14.52|14.19|14.1|14.35|14.55|14.86|14.86|15.1|15.25|15.27|15.37|15.25||15.28|15.48|15.57|15.63|15.93|16.1|16.02|16.08|16.43|16.47|16.59|16.76|17.16|17.12|17.28|17.11|17.2|17.29|17.65|17.54|17.69|17.64|17.44|17.5|17.75||||17.55|16.93|16.48|16.32|16.1|16.29|16.38|16.24|16.39|16.22|16.07|16.26|16.35|16.37|16.13|16.11|16.3|||16.34|16.42|16.37|15.98|15.95|15.82|16.07|16.67|16.22|16.5|16.46|16.67|16.76|16.55|16.78|16.44|16.5|16.38|16.31|16.72|16.37|16.35|16.44|16.35|16.17|16.52|16.18|16.48|15.99|15.85|16.2|15.77|15.9|||||||16.81|16.36|15.55|14.98|13.8|14|13.94|14.19|14.39|14.48|14.45|14.06|13.92|14.2|14.32|14.41|14.78|14.93|15.01|15.18|15.08|15.04|15.19|15.26|15.77|15.83|16.08|16.28||16.32|15.94|15.76|16|16.13|16.17|16.08|16.17|16.05|16.2|16.24
08241|100876|/equities/yantai-yuanche|SHANGHAICOMP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.42|0.41|0.4|0.37|0.37|0.38|0.37|0.37|0.36|0.39|0.44|0.46||0.42|0.39|0.72|||||||||||||||||||||||||||9.84|10.36|10.9|11.47|12.07|12.71|14.45|14.17|14.48|13.8|14.97|15.7|15.57|15.67|15.79|15.85|||16.98|17.37|16.54|15.75|15.15|15.16|15.19|15.85|15.57|15.37|15.47|15.54|15.68|15.84|16.19|16.16|16.17|16.29|17.05|16.49|16.35|16.33|16.44|16.45|16.08|15.96|15.86|16.27|15.9|15.14|14.42|13.73|13.08|||||||12.81|13.62|14.36|15.12|15.83|16.09|16.25|16.59|15.8|15.57|15.77|15.83|16|16.85|16.88|16.6|17.1|17.19|17.54|17.63|17.25|16.96|17.58|17.69|18.22|18.33|18.27|17.97||17.43|17.3|17.28|17.08|18.75|19.07|18.6|18.8|18.21|17.97|17.94
08242|100423|/equities/yanzhou-coal|SHANGHAICOMP||14.74|14.8|14.8|14.87|15.15|15.6|15.67|15.6|15.57|15.8|15.52|15.71|15.76|15.89|15.85|16.39|16.13|16.04|15.87|15.74|15.75|15.54|15.66|16.05|16.05|15.97|16.13|16.26|16.23|16.34|16|16|15.89|16.26|16.26|16.66|16.78|16.59|18.37||||||16.83|15.59|15.21|15.1|14.6|14.07|13.5|13.35|13.3|||13.12|13.23|12.91|13.2|13.89|14.12|14.58|14.4|14.87|14.89|14.38|14.12|14.25|14.18|13.99|14.1|14.06|14.06|14.73|15.02|14.7|14.7|14.44|14.59|14.71|14.41|14.56|14.64|14.55|14.68|14.85|15.3|15.06|14.71|14.98|15.08|14.99|15.18|15.53|15.58|15.66|15.55|15.76|15.78|15.87|15.26|15.42|16.18|16.4|16.6|18.1077|18.1462|18.2231|18.2615|18.1385|17.5692|17.4539|17.3077|17.3385|17.7846|18.0615|18.2154|18.2231|18.1154|18.3692|18.7385|19.0077|19.0385|18.5||18.5308|18.6923|18.4462|18.4615|19.5|19.6154|19.8231|20|19.9|19.9769|19.4923|19.3769|19.6769|19.2923|19.2308|18.5077|18.5923|18.4308|18.6846|19.0615|19.2539|19.2462|19.2|18.3308|18.1539||||17.9231|17.6846|18.3539|18.2308|18.2539|18.4615|19.5385|19.8077|20.0769|19.7462|19.9539|19.6231|19.4308|19.5385|19.3077|19.0769|19.0923|||18.8308|18.5539|18.3462|18.3385|17.9077|18.1846|18.6539|18.9231|18.6308|18.5|18.6154|18.6923|18.3077|18.8|19.0154|18.9154|19.9692|20.7|21.0846|21.4615|21.2769|21.2|20.9615|20.2308|20.0923|20.3846|20.4154|21.2769|21.3308|21.1|20.3308|20.4154|19.3231|||||||17.7|17.9231|18.2692|18.2077|17.6846|17.7539|17.9308|17.8154|18.0385|17.5385|17.2|16.6385|16.2154|16.2615|16.5|16.5692|16.9846|16.8846|16.6385|16.6154|16.6692|17.1385|17.0692|16.8769|17|16.8077|16.3077|15.9615||15.4231|15.8539|15.8923|16.5|16.0385|16.1539|15.5462|15.7692|15.5846|15.6769|15.5923
08243|942814|/equities/syp-glass|SHANGHAICOMP||6.08|6|6.13|6.2|5.92|5.61|5.55|5.48|5.42|5.53|5.74|6.26|5.97|5.57|5.61|5.74|5.67|5.56|5.53|5.44|5.54|5.59|5.42|5.62|5.76|5.42|5.28|5.26|5.21|5.09|5.03|5.12|5.07|5.12|5.1|5.04|5.14|5.22|5.72||||||5.23|4.82|4.69|4.72|4.59|4.45|4.43|4.44|4.34|||4.36|4.37|4.37|4.35|4.35|4.37|4.58|4.34|4.37|4.41|4.45|4.41|4.33|4.37|4.33|4.26|4.33|4.32|4.35|4.44|4.52|4.54|4.63|4.56|4.6|4.67|4.61|4.62|4.65|4.69|4.74|4.73|4.99|4.82|4.4|4.37|4.33|4.3|4.42|4.39|4.33|4.34|4.66|4.35|4.4|4.43|4.31|4.31|4.12|4.18|4.23|4.35|4.4|4.35|4.3|4.32|4.35|4.34|4.23|4.27|4.34|4.39|4.45|4.39|4.4|4.48|4.57|4.57|4.49||4.46|4.6|4.7|4.79|4.9|4.98|5.07|5.08|5.09|5.11|5.25|5.19|5.24|5.2|5.26|5.15|5.12|5.02|4.93|4.93|4.95|4.95|4.92|4.92|4.87||||4.74|4.75|4.46|4.51|4.37|4.35|4.41|4.52|4.59|4.43|4.5|5.09|5.24|5.36|5.31|5.13|5.38|||5.14|5.5|5.15|4.71|4.72|4.8|4.8|4.85|4.91|4.95|4.99|4.92|4.93|4.84|4.87|5.21|5.78|5.25|4.77|4.52|4.39|4.31|4.41|4.42|4.38|4.86|4.52|4.49|4.39|4.16|4.19|4.01|4.08|||||||3.71|3.61|3.82|4.22|4.65|4.72|5.18|5.6|5.87|5.8|5.84|5.49|5.14|5.3|5.82|6.34|7.5|6.86|6.24|5.67|5.15|5.15|5.16|5.09|5.19|5.16|5.2|5.18||5.1|5.11|4.89|4.9|4.85|5.21|5.27|5.01|5.03|5.12|5.09
08244|942838|/equities/syp-glass-b|SHANGHAICOMP||0.363|0.362|0.363|0.368|0.366|0.36|0.362|0.36|0.356|0.363|0.368|0.38|0.381|0.361|0.363|0.369|0.366|0.356|0.35|0.34|0.35|0.355|0.342|0.345|0.348|0.329|0.326|0.326|0.325|0.321|0.319|0.317|0.318|0.324|0.325|0.331|0.335|0.338|0.365||||||0.338|0.319|0.295|0.289|0.282|0.276|0.275|0.276|0.269|||0.27|0.272|0.27|0.269|0.268|0.272|0.274|0.272|0.27|0.273|0.277|0.27|0.269|0.272|0.271|0.269|0.269|0.267|0.268|0.27|0.271|0.271|0.271|0.27|0.271|0.272|0.27|0.271|0.27|0.27|0.272|0.273|0.273|0.275|0.26|0.259|0.258|0.256|0.257|0.256|0.258|0.257|0.263|0.259|0.257|0.262|0.257|0.253|0.248|0.248|0.25|0.253|0.253|0.252|0.249|0.252|0.253|0.253|0.245|0.244|0.251|0.251|0.257|0.257|0.253|0.25|0.253|0.252|0.248||0.248|0.255|0.264|0.262|0.28|0.289|0.29|0.291|0.292|0.292|0.294|0.29|0.291|0.291|0.292|0.284|0.284|0.281|0.282|0.283|0.285|0.285|0.283|0.286|0.286||||0.279|0.278|0.273|0.271|0.269|0.269|0.267|0.276|0.279|0.279|0.28|0.292|0.295|0.298|0.295|0.295|0.299|||0.295|0.305|0.307|0.289|0.29|0.291|0.29|0.288|0.287|0.292|0.294|0.296|0.295|0.293|0.291|0.296|0.319|0.313|0.292|0.283|0.282|0.278|0.279|0.284|0.282|0.287|0.284|0.285|0.286|0.285|0.285|0.279|0.286|||||||0.274|0.268|0.267|0.27|0.278|0.276|0.276|0.286|0.29|0.295|0.292|0.289|0.269|0.27|0.272|0.275|0.281|0.295|0.292|0.274|0.258|0.258|0.258|0.26|0.26|0.26|0.257|0.257||0.259|0.257|0.25|0.247|0.25|0.255|0.256|0.254|0.254|0.252|0.257
08245|1076663|/equities/yapp-automotive-systems|SHANGHAICOMP||16|15.28|15.12|15.48|15.35|15.27|15.31|15.2|15.07|14.82|14.98|15.28|15.26|15.38|15.15|15.35|15.12|15.05|14.95|14.66|14.68|15.02|15.26|15.52|15.39|15.59|15.01|15.21|14.43|14.42|14.44|14.27|14.16|14.33|14.42|14.68|14.96|15.4|16.78||||||15.5|14.38|13.86|13.66|13.49|13.23|13.21|13.24|12.96|||13.08|13.35|13.25|13.18|13.27|13.37|13.33|13.3|13.09|13.08|13.02|12.83|12.41|12.39|12.6|12.48|12.54|12.6|12.93|12.97|13.09|13.14|12.84|12.79|12.81|12.95|12.88|12.97|12.98|13.28|13.4|13.49|13.41|12.85|13.04|12.85|12.52|12.52|12.88|13.01|13.06|13|13.21|13.39|13.55|13.53|13.49|13.12|12.96|12.97|13.03|13.28|13.46|13.61|13.59|13.68|13.92|13.93|13.54|13.66|13.75|14.18|14.56|14.45|14.23|14.06|14.28|14.37|14.15||14.19|14.26|14.56|15.56|15.07|15.18|15.02|14.85|14.86|14.66|14.72|14.99|15.28|15.5|15.75|15.5|15.5|15.62|15.69|15.44|16.15|16.16|16.3|16.36|16.37||||16.02|15.94|15.78|15.42|15.19|14.93|15.1|15.16|15.26|14.98|14.79|15.37|15.66|15.64|15.74|15.79|15.93|||16.08|16.68|16.51|16.47|16.77|17.04|17.06|17.49|17.98|18.24|18.48|18.59|17.38|15.8|15.56|15.64|15.45|15.14|14.98|15.22|15.25|15.02|15.42|15.75|15.17|15.33|15.23|14.96|14.56|14.26|14.45|13.83|14.18|||||||13.93|13.4|12.7|13.09|14.17|14.24|14.98|15.43|15.76|15.78|15.69|15.12|14.94|15.92|16.04|16.13|16.65|16.79|16.74|16.94|16.81|16.72|16.86|16.73|17.45|17.33|17.2|17.39||17.39|17.07|16.84|17.1|17.11|17.25|17.16|17.44|17.53|17.52|17.53
08246|101075|/equities/yechiu-metal-r|SHANGHAICOMP||2.66|2.67|2.61|2.67|2.7|2.89|2.71|2.68|2.61|2.65|2.67|2.77|2.79|2.85|2.86|2.97|2.93|2.85|2.79|2.76|2.88|2.71|2.59|2.72|2.74|2.65|2.51|2.53|2.52|2.54|2.58|2.44|2.43|2.49|2.5|2.53|2.59|2.63|2.87||||||2.62|2.39|2.3|2.3|2.28|2.13|2.13|2.12|2.07|||2.07|2.08|2.06|2.06|2.07|2.09|2.09|2.1|2.12|2.15|2.17|2.13|2.12|2.13|2.13|2.09|2.14|2.16|2.2|2.22|2.21|2.19|2.19|2.19|2.23|2.25|2.22|2.22|2.23|2.26|2.28|2.31|2.29|2.32|2.26|2.23|2.05|2.11|2.15|2.16|2.18|2.17|2.18|2.19|2.21|2.26|2.23|2.18|2.17|2.2|2.22|2.25|2.26|2.25|2.24|2.22|2.24|2.24|2.21|2.26|2.3|2.34|2.34|2.29|2.29|2.29|2.31|2.34|2.34||2.38|2.42|2.44|2.48|2.63|2.84|2.97|2.72|2.72|2.67|2.68|2.73|2.86|2.97|2.87|2.72|2.78|2.7|2.71|2.73|2.83|2.81|2.75|2.81|2.82||||2.84|2.93|2.73|2.73|2.7|2.66|2.83|2.89|2.78|2.78|2.86|3.12|3.14|3.06|3.04|3.1|3.23|||3.4|3.17|3.12|2.96|2.72|2.74|2.79|2.88|2.95|3.08|3.19|3.27|2.98|2.71|2.57|2.37|2.37|2.43|2.53|2.42|2.22|2.22|2.25|2.26|2.24|2.36|2.29|2.36|2.2|2.16|2.18|2.11|2.14|||||||2.1|1.95|1.98|2.02|2.18|2.21|2.31|2.38|2.45|2.47|2.41|2.34|2.29|2.4|2.44|2.49|2.58|2.61|2.62|2.66|2.65|2.67|2.73|2.64|2.68|2.67|2.69|2.68||2.62|2.6|2.51|2.51|2.53|2.55|2.52|2.53|2.52|2.55|2.59
08247|102963|/equities/yibin-paper|SHANGHAICOMP||13.3|13.18|13.34|13.99|13.91|13.99|13.38|12.43|11.73|12.39|12.77|13.51|13.98|13.94|13.2|12.28|11.75|11.77|11.7|11.62|11.83|11.15|11.48|11.8|11.8|11|10.78|10.56|10.01|10.02|10.04|10.23|10.56|10.08|10.03|9.86|9.97|10.35|11.22||||||10.35|9.6|9.4|9.34|9.16|9.12|8.97|8.97|8.79|||8.94|8.9|8.92|8.9|8.85|8.99|8.93|8.92|8.91|8.91|8.87|8.72|8.7|8.67|8.68|8.59|8.7|8.72|8.77|8.78|8.88|8.9|8.92|8.88|8.96|9|9.03|9.21|9.55|9.8|9.5|9.08|9|8.86|8.86|8.93|9.1|8.68|8.85|8.9|9|9.08|9.04|9.02|9.16|9.18|9.18|9.15|9.28|8.99|9.18|9.09|9.45|9.07|9.06|9.06|9.05|9.05|8.95|9.02|9.15|9.28|9.34|9.44|9.45|9.52|9.57|9.55|9.8||9.54|9.56|10.13|9.63|9.75|9.78|9.71|9.75|9.77|9.78|9.82|10|10.01|10.13|10.23|10.3|10.4|11.08|10.49|9.93|10.05|10.06|10.06|10.09|10.08||||9.83|9.82|9.62|9.76|9.7|9.53|9.55|9.69|9.65|9.82|9.91|10.69|10.99|11.62|11.36|11.3|10.75|||10.65|10.8|10.87|11.07|11.2|11.6|12|11.36|10.89|11.71|10.81|10.03|9.75|9.55|9.43|9.43|9.3|9.06|8.98|9.07|8.93|9.03|9.15|9.25|9.1|9.79|9.5|9.55|9.16|8.96|9.03|8.75|8.6|||||||7.94|7.69|7.97|8.73|9.44|9.58|10.35|10.68|11.16|11.15|10.75|10.28|10.14|11.26|11.33|11.6|11.75|11.85|11.89|12.08|12.02|11.96|11.98|11.83|12.15|12|11.93|11.91||11.66|11.57|11.36|11.5|11.84|12.05|12.02|12.25|12.51|12.81|13.02
08248|945718|/equities/yifeng-pharmacy-chain-co-ltd|SHANGHAICOMP/EMCONSGROWTH||23.75|23.68|23.31|23.38|23.16|23.62|23.96|24.14|24.26|24.86|25.24|25.92|26.62|27.25|25.99|26.8|26.8|26.61|25.85|27.44|26.1|24.25|24.29|25.2|25.05|24.98|24.8|24.84|24.76|23.55|23.16|22.64|22.9|23.44|23.47|24.59|25.02|27.1|28.07||||||25.52|23.29|21.19|20.3|19.82|18.78|18.95|19.23|18.2|||18.32|18.75|18.69|18.93|19.6|20.33|20.5|20.06|19.62|20.08|20.8|19.08|18.44|18.54|18.7|19.22|18.99|19.08|19.57|20.12|20.21|20.62|21.39|22.08|22.29|22.48|22.75|22.38|23|22.8|21.21|21.21|21.12|20.27|20.89|21.6|21.86|22.16|23.09|23.36|23.54|22.99|22.97|22.79|22.8|23.42|23.74|23.41|24.2|24.56|24.4|24.1|25.17|26.07|26.09|25.64|26.5|26.7|26.58|26.98|27.98|28.92|29.77|30.21|29.82|31.15|33.98|34.7|35.23||36.89|37.3083|37.9|37.7083|37.3083|38.25|38.325|38.6333|38.5333|38.7416|39.0667|38.7667|38.825|38.9833|37.5917|37.6083|37.875|38.6417|38.8917|38.9667|39.0167|39.0083|37.8917|38.3167|38.0833||||36.875|37.0833|37.3333|37.3333|36.75|36.8333|36.5917|36.4333|36.4917|35.7417|36.875|37.2917|35.9|35.5333|35.075|34.675|34.0667|||34.1667|34.0167|33.5667|33.3|33.8167|33.5833|32.9|33.0667|32.2333|32.075|32.6667|33.8333|34.2833|34.5667|34.2167|34.525|34.9|33.9917|32.5|31.925|32.1667|32.7333|32.65|33|33.0417|33.1417|32.6083|32.775|33.1583|33.5333|34.2|33.6333|35.525|||||||37.5|36.625|34.2917|33.7667|33.5667|32.8167|31.9417|33.0667|33.125|32.625|32.5833|32.5|32.0833|33.1333|33.0667|33.075|34|33.9583|33.9917|33.3833|33.9083|34.3167|34.025|34.4167|34.8083|35.2083|35.35|35.2833||33.575|33.625|33.6667|32.9167|32.4|31.7083|31.5833|31.9917|30.5417|30.7833|30.9167
08249|1081718|/equities/yijiahe-technology|SHANGHAICOMP||25.15|23.49|23.37|23.76|23.99|25.7|26.3|27.4|25.29|25.39|25.56|25.98|26.5|27|26.67|30.59|33.07|30.07|27.34|24.85|22.59|20.54|19.18|19.5|19.25|19.3|19.3|19.6|19.32|19.11|18.7|17.95|17.84|18.39|18.27|18.59|19.8|20.86|21.69||||||19.72|18.05|16.87|15.76|15.1|14.86|15.13|15.26|15.27|||16.23|16.59|16.68|15.93|16|16.89|16.74|17.08|17.55|18.58|20.77|18.88|17.16|16.46|15.71|15.3|16.68|16.46|14.96|14|13.61|13.81|13.75|13.59|13.59|14.16|14.12|14.3|14.32|14.68|14.73|14.9|14.66|13.81|13.78|13.75|13.88|13.54|14.17|14.24|14.15|13.93|13.99|13.99|14.3|14.68|14.78|14.7|14.9|15.22|15.4|15.77|15.95|15.95|15.86|16.1|16.12|15.84|15.53|16.2|17|18.03|18.56|18.54|18.29|18.5|18.69|18.55|18.18||18|18.6|18.82|19.02|19.75|19.86|19.22|19.13|19.12|19.05|19.38|19.84|19.85|20.08|20.53|20.27|20.57|21.14|21.27|21.15|21.92|22.03|22.48|22.98|22.83||||22.55|23.55|22.84|22.41|22.24|21.85|21.66|22.09|22.48|22.48|22.85|23.79|24.24|24.36|24.94|24.65|25.26|||25.93|26.83|26.95|27.21|27.57|27.6|27.8|27.95|27.76|28.19|28.18|28.41|28.66|29.3|27.98|27.3|26.92|26.5|26.68|29.06|26.85|26.22|26.65|26.36|25.88|27.45|26.69|26.91|25.2|24.38|24.11|23.23|23.2|||||||22.2|21.1|20.73|20.74|23.66|24.59|23.83|22.63|23.27|23.97|23.95|23.52|23.28|24.79|25.27|25.22|26.3|26.9|27.5|28.01|28.09|28.79|29.01|29.19|30.37|30.55|31|31.73||31.75|31|29.99|30.8|31.18|32.04|32.18|32.57|32.27|32.76|33.73
08250|100893|/equities/xinhua-commer|SHANGHAICOMP||11.9|11.65|11.44|11.44|11.55|11.62|11.66|11.55|11.27|11.33|11.4|11.6|11.77|12.06|11.79|12.48|12.33|11.97|12.1|12.26|11.93|11.86|10.95|10.78|10.73|10.6|10.43|10.63|10.58|10.37|10.26|10.26|10.2|10.3|10.22|10.5|10.53|11.11|12.27||||||11.24|10.45|9.98|9.88|9.63|9.22|9.2|9.24|9.07|||9.23|9.52|9.44|9.42|9.41|9.37|9.33|9.21|9.22|9.28|9.47|9.16|9.22|9.24|9.44|9.42|9.71|9.72|9.84|9.92|10.07|10.14|10.14|10.1|10.21|10.49|10.65|10.4|10.33|10.67|10.41|10.6|10.55|10.08|10.09|10.05|10.42|11.94|12.63|12.59|12.7|12.55|12.61|12.45|12.7|12.88|12.8|12.76|12.98|13.42|13.5|13.78|14.01|13.85|13.64|13.67|13.51|13.49|13.5|13.88|13.9|14.16|14.37|14.52|14.35|14.55|14.68|14.49|14.52||14.73|14.29|14.3|14.34|14.43|14.54|14.84|14.87|14.94|14.86|14.86|15.08|15.19|15.29|15.39|15.42|15.58|15.6|15.71|15.75|16.41|16.65|17.65|18.93|19.05||||18.87|19.17|19.5|20.01|20.52|19.56|19.5|19.18|18.35|18.6|19.45|19.77|19.9|19.6|19.3|19.53|19.34|||19.89|20.4|19.58|19.37|19.63|19.84|19.72|20.03|20.24|20.85|20.34|19.66|19.5|18.99|18.79|18.67|18.75|18.4|17.89|18.32|18.33|17.75|17.75|17.73|17.5|18.09|17.71|17.77|17.28|17|19.57|18.6|17.78|||||||16.25|15.94|15.1|14.33|14.72|14.98|15.09|15.46|15.57|15.62|15.88|15.49|15|15.32|15.94|14.79|15.14|15.15|15.23|15.24|15.18|15.07|14.92|14.83|15.25|15.16|14.98|15.35||14.8|14.37|14.11|14.29|14.25|14.6|14.58|14.62|14.72|15.08|14.97
08251|1052659|/equities/yindu-kitchen|SHANGHAICOMP||23.98|23.81|23.67|23.58|24.15|24.62|24.77|24.53|24.39|24.58|24.64|25.4|25.25|25.37|25.03|25.46|24.8|24.97|24.82|24.63|24.21|24.56|25.18|25.28|25.5|25.45|26.3|27.06|25.48|25.62|25.76|26.24|25.6|26.01|26.26|25.29|26.33|27.83|30.44||||||27.95|25.66|25|25.5|24.88|24.85|24.64|24.91|24.35|||24.95|25.31|24.87|24.56|24.65|24.41|25.14|25.6|24.99|25|25.89|25.81|24.51|24.54|24.42|24.21|24.32|24.32|24.77|25.03|24.63|24.23|24.09|24.15|24.16|24.24|24.12|24.24|24.09|24.43|24.7|25.55|25.23|24.96|25.19|25.1|24.74|25.78|26.69|26.81|27.13|27.24|27.96|28.17|28.91|29.43|29.54|29.14|29.04|29.15|29.5|30.06|29.96|31.23|31.48|30.15|30.55|30.58|30.7|31.18|31.5|31.23|32.27|32.18|32.4|31.96|32.1|32.18|31.9||32.25|32.55|33.11|33.03|33.19|33|32.59|32.47|32.73|32.72|32.84|32.89|33.22|33.9|33.81|34.16|34.64|34.79|34.86|34.68|33.7|33.58|33.24|33.74|33.44||||32.8|31.99|29.99|30.5|29.63|29.1|29.21|28.89|28.94|28.27|29.81|29.08|29.24|28.94|28.73|28.76|28.93|||28.97|28.9|28.99|28.57|28.4|28.81|29.5|29.55|29.5|29.31|28.98|28.98|28.81|28.23|28.39|28.83|28.82|29.26|29.24|28.84|27.94|28.01|27.4|27.31|27.33|27.17|26.19|26.38|26.03|25.59|25.54|25.36|25.12|||||||25.18|23.35|23.45|21.85|21.43|21.66|22.53|23.12|24.51|24.35|24.38|23.49|23.08|24.24|24.2|24.52|25.35|25.21|25.15|25.1|24.89|25.16|25.55|26|27.89|26.43|26.98|27.15||26.87|26.33|26.96|26.24|26.33|26.55|26.6|26.79|26.45|26.58|26.5
08252|1054845|/equities/yingkou-jinchen-machinery|SHANGHAICOMP||30.79|30.77|30.22|31.41|30.52|31.33|32.93|31.63|31.67|31.95|33.83|34.85|34.56|34.85|34.62|33.6|33.39|34.44|33.43|32.63|33.35|34.28|34.04|36.28|36.3|33.46|31.78|32.7|30|29.9|28.8|28.29|28.45|29.33|29.07|29.59|30.98|32.44|33.55||||||30.5|27.87|25.45|25.18|24.13|23.08|23.59|24.02|23.7|||24.78|25.82|24.85|24.38|24.64|25.7|26.27|25.95|25.32|25.65|26.06|25.43|24.11|24.19|24.49|24.13|25.28|24.8|25.19|25.64|26.59|26.92|27.16|27.1|27.74|27.52|27.75|27.85|28.64|27.81|28.1|28.15|27.98|26.86|27.44|27.46|27.77|27.25|28.07|29.46|31.15|31.62|32.84|31.7|31.9|32.88|32.3|31.69|30.72|31.43|31.88|33.22|33.1|33.21|33.41|33.26|33.7|33.88|33.65|34.68|36.5|35.88|36.98|37|37.08|37.98|38.47|37.41|37.09||36.5|38.12|38.3|38.67|38.97|39.98|41.66|42.84|41.28|41.97|45|45|41.79|39.2|39.75|39.2|38.88|39.77|39.91|40.37|40.69|40.97|40.65|40.45|40.38||||39.36|39.24|37.6|37.14|36.05|36.39|36.49|36.1|36.75|36.39|37.26|38.65|38.92|39.38|39.83|39.96|40|||40.87|41.87|41|39.89|39.75|41.09|41.97|43|44.24|44.88|45.12|44.8|44.25|43.8|44.59|44.85|45.41|45.32|44.38|43.8|45.05|42.14|42.87|43|42.1|45.15|42.99|42.58|41.78|40.87|40.92|38.91|39.37|||||||38.49|37.68|36.61|36.5|39.75|41.2|41.53|42.57|46.88|49.25|48.75|50.19|51.16|51.58|55.48|54.64|56.52|57.5|58.35|59.95|57.19|58.65|62.65|59.88|57.75|61.12|63.12|60.12||54.65|49.68|46.29|46.76|47.19|47.89|45.66|44|44.1|44.57|45.48
08253|101163|/equities/yingliu-electr|SHANGHAICOMP||14.22|14.29|14.17|13.99|14.17|14.62|14.57|14.42|14.62|13.76|14.35|14.84|15.12|15.74|15.74|14.9|14.48|15.16|14.76|14.42|15.05|15.16|14.63|14.35|13.56|13.46|13.35|13.81|14.01|12.89|12.8|12.46|12.24|12.29|12.32|12.45|13.05|13.22|13.7||||||12.48|11.41|10.74|10.56|10.28|9.92|10.02|10.29|9.71|||9.71|9.95|9.9|9.91|9.91|10.11|10.1|9.96|9.98|10.38|10.58|10.34|10.3|10.6|10.79|10.97|11.21|11.21|11.93|11.6|11.62|11.85|11.81|11.79|11.8|12.04|12.07|12.36|12.34|12.56|12.74|12.56|12.34|11.9|11.74|11.73|11.36|11.34|11.6|11.73|11.75|11.65|11.62|11.73|11.95|12.14|12.18|12.05|11.82|11.99|12.04|12.14|12.25|12.51|12.57|12.65|12.58|12.65|12.68|13.13|13.25|13.59|13.9|13.9|13.75|13.85|13.99|13.48|13.38||13.55|13.78|14.06|13.94|14.22|14.55|14.56|14.55|14.66|14.55|14.46|15.14|15.11|14.99|15.24|15|14.86|14.68|14.68|14.92|15.71|15.66|15.71|15.79|15.52||||15.78|16|16.6|16.2|14.98|13.77|14.1|13.06|13.41|12.51|12.55|13.14|13.36|13.49|13.54|13.77|13.92|||14.33|14.75|14.83|14.97|13.75|13|13.46|14|14.85|15.25|14.74|14.05|14.75|13.77|12.9|12.62|11.96|11.4|11.29|11.57|11.48|11.39|11.69|11.75|11.64|12.01|11.76|11.77|11.13|10.94|11.11|10.74|11.15|||||||11.03|10.21|9.78|9.51|10.01|10.14|10.57|10.82|11.13|11.29|11.28|10.73|10.58|11.2|11.4|11.39|11.89|11.96|12.33|12.66|12.72|12.82|12.95|13.34|13.73|13.8|13.98|14.27||14.43|14.1|13.94|14.13|14.43|14.33|14.3|14.5|14.34|14.32|14.61
08254|101146|/equities/yonghui-stores|SHANGHAICOMP/EMCONSGROWTH||5.04|4.72|4.63|4.63|4.27|4.42|4.63|4.58|4.4|4.48|4.62|4.85|5.22|5.38|5.12|5.46|5.2|4.99|5.28|5.35|5.07|4.91|5.03|4.6|4.18|3.93|4.03|3.75|3.41|3.18|3.1|3.06|3.08|3.2|3.04|3.11|3.47|3.9|3.99||||||3.63|3.3|3|2.73|2.48|2.28|2.31|2.33|2.26|||2.28|2.3|2.27|2.32|2.39|2.34|2.32|2.26|2.3|2.37|2.45|2.27|2.26|2.22|2.24|2.24|2.26|2.27|2.3|2.31|2.37|2.39|2.42|2.46|2.72|2.88|2.76|2.51|2.3|2.27|2.24|2.27|2.27|2.2|2.21|2.2|2.19|2.23|2.31|2.28|2.32|2.4|2.25|2.15|2.16|2.23|2.21|2.21|2.19|2.25|2.33|2.37|2.48|2.42|2.49|2.55|2.61|2.67|2.71|2.71|2.87|2.98|3.07|2.87|2.75|2.82|2.73|2.71|2.74||2.63|2.65|2.79|2.93|2.89|2.64|2.41|2.45|2.54|2.39|2.4|2.46|2.49|2.43|2.46|2.48|2.46|2.45|2.49|2.55|2.73|2.66|2.62|2.43|2.49||||2.44|2.42|2.28|2.25|2.2|2.21|2.19|2.2|2.22|2.19|2.17|2.21|2.26|2.27|2.29|2.29|2.3|||2.32|2.34|2.34|2.3|2.3|2.32|2.35|2.36|2.43|2.53|2.55|2.58|2.6|2.6|2.59|2.6|2.6|2.57|2.53|2.56|2.55|2.6|2.62|2.64|2.64|2.69|2.65|2.62|2.58|2.59|2.63|2.58|2.72|||||||2.75|2.61|2.47|2.37|2.48|2.47|2.56|2.65|2.69|2.69|2.68|2.61|2.57|2.65|2.7|2.68|2.74|2.76|2.79|2.79|2.78|2.78|2.75|2.76|2.79|2.81|2.82|2.83||2.84|2.85|2.83|2.84|2.87|2.9|2.92|2.93|2.93|2.94|2.97
08255|994539|/equities/yongji-printing-co-ltd|SHANGHAICOMP||10.66|10.44|10.4|10.47|10.35|10.48|10.6|10.46|9.89|10.02|10.16|10.33|10.33|10.87|10.72|10.2|10.17|10.19|9.54|9.5|9.8|9.95|9.99|10.51|10.51|10.82|11|10.56|9.99|10.13|9.21|8.7|8.59|8.68|8.67|8.97|9.22|8.88|9.11||||||8.4|7.7|7.42|7.52|7.28|7.04|7.15|6.96|6.65|||6.72|6.87|6.87|6.98|7.1|7.24|7.24|7.2|7.35|7.44|7.5|7.4|7.36|7.2|7.2|7.21|7.38|7.38|7.43|7.43|7.63|7.81|7.73|7.45|7.44|7.61|7.58|7.66|7.6|7.79|7.99|8|7.96|7.82|7.83|7.74|7.77|7.97|8.08|8.4|8.46|9.26|8.88|8.77|8.7|8.85|8.91|8.89|8.85|8.88|8.8|8.04|8.03|8.14|8.05|8.15|8.32|8.5|8.34|8.15|8.18|8.39|8.28|7.64|7.33|7.29|7.36|7.42|7.26||7.45|7.46|7.62|7.74|7.97|8.28|9.02|9.07|9.02|9.02|8.74|8.41|8.22|8.36|8.53|8.4|8.2|8.12|8.02|8.12|8.33|8.45|8.43|8.52|8.62||||8.29|8.29|8.14|7.82|7.88|8.01|8.2|9.19|9.36|9.33|9.68|9.79|10.17|10.53|10.05|9.6|9.24|||10.05|9.17|9.11|8.93|8.12|7.72|7.44|7.58|7.68|7.73|7.6|7.64|7.48|7.32|7.32|7.33|7.12|7.08|7|7.09|7.08|7.09|7.19|7.15|7.01|7.56|7.41|7.45|7.14|6.97|7.01|6.71|6.66|||||||6.2|6|6.24|7.07|7.61|7.68|8.12|8.27|8.6|8.7|8.61|8.41|8.4|8.71|8.93|8.79|9.08|9.07|9.29|9.26|9.24|9.24|9.38|9.35|9.56|9.39|9.24|9.27||9.09|8.98|9.04|9.09|9.21|9.35|9.35|9.3|9.28|9.35|9.5
08256|1024772|/equities/yongyue-science|SHANGHAICOMP||3.95|3.95|3.88|3.71|3.91|4.3|4.1|3.9|3.76|3.7|3.94|4.1|4.06|4.22|4.02|3.85|3.82|3.64|3.47|3.3|3.21|3.12|3.09|3.14|2.99|2.85|2.71|2.58|2.48|2.45|2.48|2.45|2.43|2.48|2.42|2.49|2.53|2.62|2.82||||||2.72|2.64|2.61|2.6|2.53|2.55|2.48|2.47|2.45|||2.53|2.59|2.56|2.58|2.63|2.68|2.63|2.71|2.75|2.67|2.71|2.67|2.72|2.68|2.67|2.73|2.78|2.79|2.81|2.79|2.92|2.8|2.81|2.76|2.79|2.99|2.98|2.88|2.82|2.82|2.86|2.74|2.67|2.65|2.54|2.57|2.64|2.66|2.8|2.67|2.69|2.81|2.75|2.63|2.5|2.45|2.34|2.35|2.45|2.45|2.33|2.36|2.28|2.17|2.07|2.01|2.05|1.99|2|2.15|2.25|2.48|2.4|2.31|2.27|2.24|2.33|2.22|2.18||2.26|2.22|2.52|2.4|2.53|2.66|2.8|2.95|3.19|3.61|3.44|3.28|3.18|3.19|3.25|3.32|3.53|3.37|3.55|3.74|3.94|4.15|4.37|4.6|4.84|||||5.09|5.83|5.96|5.98|5.86|6.22|5.96|5.57|5.06|5.06|5.69|6.13|6.24|6.61|6.32|6.69|||6.2|6.89|7.74|8.17|8.48|8.07|8.17|9.02|11.52|10.48|9.53|8.66|7.87|7.15|6.5|5.91|5.37|4.95|4.87|4.59|4.38|4.39|4.51|4.6|4.52|5.19|4.93|4.58|4.4|4.33|4.05|3.71|3.67|||||||3.4|3.55|3.74|4.37|5.02|5|5.47|5.66|6|6.03|5.84|5.6|5.56|5.98|6.1|6.24|6.35|6.41|6.42|6.5|6.38|6.37|6.37|6.49|6.51|6.5|6.55|6.54||6.41|6.17|6|6.03|6.14|6.2|6.18|6.26|6.18|6.3|6.31
08257|100731|/equities/yonyou-softwar|SHANGHAICOMP||13.5|13.05|12.95|13.05|12.74|13.5|12.65|12.57|12.3|13.15|13.64|13.97|14.14|14.53|13.84|13.1|12.36|12.13|12.11|11.11|11.5|11.63|12.33|12.2|11.97|11.85|11.63|12.01|11.51|11.64|11.3|11.29|11.12|11.48|11.32|11.77|12.1|12.69|12.65||||||11.5|10.49|9.55|9.32|8.97|8.86|8.81|8.8|8.67|||8.75|8.9|8.77|8.71|8.49|8.68|8.68|8.58|8.5|8.73|8.78|8.55|8.3|8.34|8.48|8.45|8.51|8.59|8.71|8.88|8.85|8.92|8.86|8.84|8.93|9.28|9.24|9.26|9.25|9.4|9.53|9.71|9.58|9.27|9.34|9.48|9.45|9.42|9.66|9.77|9.47|9.06|9.11|9.07|9.2|9.37|9.43|9.27|9.03|9.31|9.41|9.68|10.39|10.59|9.98|10.37|10.6|10.32|10.21|10.31|10.38|10.72|10.97|11.05|11|10.97|11.06|11.14|11.04||10.92|11.17|11.24|10.95|11.23|11.34|11.07|11.22|11.29|11.32|11.67|12.01|12.03|12.01|12.13|11.83|11.71|11.52|11.6|11.64|11.93|11.89|11.85|11.9|12.07||||11.87|11.93|11.76|11.64|11.4|11.25|11.4|11.09|11.29|11.21|11.11|11.39|11.45|11.5|11.61|11.62|11.72|||12.37|12.78|13|12.08|12.19|12.33|12.72|13.21|13.46|14.25|13.32|13.34|13.13|12.88|13|13.19|12.88|12.6|12.37|12.76|12.85|12.99|13.27|13.13|12.68|13.12|12.81|12.45|12.33|12.28|12.13|11.56|11.65|||||||11.43|11.16|10.76|10.9|11.38|11.59|11.91|12.43|12.74|12.98|13.03|13|13.01|13.2|13.5|13.43|13.53|13.86|14.17|14.93|15.34|15.41|16|16.39|17|17.45|18.28|17.85||17.87|17.65|17.25|16.84|17.12|17.34|17.37|17.79|17.8|17.87|18.25
08258|100409|/equities/youngor-group|SHANGHAICOMP||8.15|7.92|7.85|7.66|7.7|7.83|7.8|7.73|7.78|7.91|7.65|7.68|7.73|7.73|7.72|7.96|7.84|7.75|7.78|7.68|7.63|7.59|7.61|7.73|7.72|7.75|7.72|7.73|7.6|7.68|7.77|7.77|7.79|7.79|7.89|7.85|7.98|8.29|8.89||||||8.15|7.55|7.39|7.17|6.94|6.63|6.58|6.66|6.66|||6.73|6.82|6.93|7.01|7.06|7.16|7.2|7.22|7.16|7.15|7.37|7.34|7.49|7.58|7.57|7.61|7.66|7.67|7.72|7.69|7.66|7.7|7.58|7.54|7.46|7.4|7.33|7.18|7.16|7.2|7.19|7.22|7.16|7.02|7.03|6.98|6.97|6.95|7.04|7.15|7.17|7.14|7.14|7.1|7.09|7.12|7.15|7.12|7.13|7.1|7.11|7.21|7.28|7.29|7.28|7.17|7.18|7.18|7.19|7.17|7.23|7.23|7.24|7.29|7.4|7.37|7.35|7.85|7.95||7.95|7.95|8.01|7.96|7.97|8.02|8.01|8.01|8.05|8.07|8.01|8.04|8.18|8.16|8.22|8.21|8.2|8.2|8.24|8.13|8.05|7.97|7.98|8.01|7.94||||7.97|7.6|7.61|7.55|7.54|7.64|7.74|7.75|7.65|7.56|7.57|7.46|7.29|7.27|7.27|7.29|7.28|||7.26|7.19|7.15|7.1|7.05|7.05|7.01|7.04|7.06|7.09|7.09|7.12|7.12|7.14|7.12|7.13|7.22|7.23|7.19|7.18|7.23|7.24|7.22|7.35|7.35|7.27|7.16|7.25|7.29|7.29|7.4|7.36|7.53|||||||7.84|7.39|7.1|6.87|6.87|6.77|6.87|6.91|6.89|6.81|6.75|6.59|6.48|6.61|6.67|6.68|6.75|6.75|6.73|6.7|6.66|6.6|6.61|6.64|6.73|6.59|6.59|6.56||6.58|6.53|6.52|6.51|6.46|6.54|6.52|6.59|6.56|6.57|6.64
08259|1155867|/equities/youyou-foods-co-ltd|SHANGHAICOMP||11.69|11.01|10.84|10.72|10.49|10.39|10.97|10.99|10.58|11.76|10.7|9.86|10.03|10.1|9.38|10.02|10.05|9.31|9.4|9.49|9.06|9.3|8.9|8.09|7.35|6.69|6.6|6.64|6.61|6.38|6.39|6.49|6.43|6.46|6.54|6.75|6.74|7.03|7.65||||||7.08|6.5|6.3|6.07|5.9|5.75|5.76|5.75|5.53|||5.63|5.69|5.76|5.72|5.75|5.93|5.95|5.85|5.91|5.92|5.96|5.82|5.76|5.73|5.63|5.79|5.63|5.66|5.81|5.81|5.86|5.9|5.88|5.91|5.98|6.06|6.02|5.9|5.88|5.9|5.87|5.96|5.82|5.65|5.67|5.69|5.68|5.59|5.72|5.77|5.75|5.74|5.79|5.76|5.82|5.9|5.83|5.68|5.69|5.79|5.84|5.96|6.01|5.98|5.88|5.92|6.02|6.01|5.86|5.96|6.01|6.07|6.07|6.1|6.14|6.21|6.21|6.22|6.16||6.17|6.21|6.42|6.52|6.67|6.68|6.72|6.76|6.93|6.88|6.98|7.02|7.09|7.13|7.14|6.9|6.83|6.85|6.88|6.87|6.97|6.89|6.87|6.85|6.88||||6.74|6.54|6.23|6.18|6.16|6.13|6.12|6.36|6.39|6.31|6.3|6.64|6.72|6.77|6.87|6.91|6.96|||6.96|6.91|6.91|6.76|6.74|6.85|6.76|6.91|7.3|7.24|7.25|7.3|7.3|7.53|7.58|7.41|7.4|7.29|7.07|7.16|7.03|7.18|7.29|7.29|7.22|7.9|7.61|7.57|7.4|7.18|7.28|7|7.19|||||||6.6|6.28|6.45|6.81|7.3|7.23|7.7|7.91|8.21|8.34|8.16|7.9|7.97|8.59|8.77|8.88|9.27|9.25|9.26|9.35|9.21|9.17|8.99|9.05|9.18|9.29|9.4|9.42||9.31|9.48|9.4|9.3|9.24|9.19|9.16|9.21|9.15|9.15|9.2
08260|100464|/equities/dayang|SHANGHAICOMP||14.52|14.78|14.65|14.7|14.86|15.28|15.7|16.57|16.66|16.76|16.84|16.73|16.95|17.34|17.11|17.58|17.41|16.6|16.28|16.6|16.76|16.7|17.39|17.26|17.34|18.07|18.2|18.25|17.54|17.32|17.6|17.17|17.12|17.23|17.69|17.73|17.77|17.49|19.55||||||17.97|17.08|16.82|16.39|16.23|16|15.69|15.62|15.5|||15.29|15.6|15.65|15.88|16|16.1|16.05|16.19|16.24|16.04|15.48|15.55|15.09|14.9|14.92|15.04|14.82|15.12|14.8|14.79|14.61|14.58|14.51|14.66|14.79|14.96|15.03|14.92|14.77|14.5|14.13|14.26|14.65|13.98|14.18|14.17|14.05|14.1|14.33|14.66|14.61|14.7|14.74|14.71|14.8|14.4|14.47|14.6|14.71|14.61|14.8|15.03|15.1|15.54|15.8|15.74|15.65|15.86|15.86|15.64|15.78|16.05|15.99|16.3|16.04|15.63|15.85|16.22|16.18||16.38|16.48|16.6|16.69|16.49|16.54|16.99|16.98|17.2|17.35|17.45|17.39|17.5|17.7|17.56|17.64|17.2|17.49|17.24|16.5|16.48|16.36|16.2|16.29|16.26||||16.24|16.24|16.35|16.76|16.29|16.04|16.09|16.25|16.36|16.32|16.54|16.68|16.47|16.58|16.48|16.23|16.1|||16.19|15.9|15.85|15.6|15.22|15.1|15.11|15.12|15.21|15.53|15.53|14.98|14.93|15|15.07|15.05|14.05|13.33|12.8|12.83|12.77|12.82|12.99|12.82|12.79|12.85|12.92|13.33|13.14|12.7|12.75|12.49|12.44|||||||12.46|12.46|12.04|11.26|11.47|11.51|11.38|11.47|11.68|12.03|12.08|12.02|11.75|11.99|12.14|12.1|12.19|12.18|12.11|12.15|12.06|12.02|11.89|12.02|12.21|12.16|12.3|12.33||12.54|12.51|12.09|12.16|12.17|12.03|11.97|11.99|11.98|12.23|12.26
08261|1162096|/equities/yuanli-chemical-group|SHANGHAICOMP||18.76|18.79|18.09|18.29|18.2|19.77|20.48|19.46|17.74|17.58|18|18.69|19|19.41|18.37|18.5|18.48|18.68|18.24|18.21|19.15|18.26|16.69|17.05|17.98|18.35|17.36|17.51|16.85|16.05|14.81|14.7|14.63|14.8|14.99|15.04|15.49|15.98|17.02||||||15.6|14.31|13.7|13.52|13.12|12.71|12.65|12.77|12.54|||12.73|12.91|12.9|12.87|12.96|13.26|13.39|13.38|13.36|13.5|13.67|13.41|13.2|13.14|13.29|13.32|13.4|13.44|13.59|13.7|13.69|13.79|13.95|13.9|13.87|14.2|13.98|13.99|13.98|14.1|14.23|14.15|14.04|13.66|13.6|13.62|13.45|13.45|13.75|13.86|13.85|13.8|13.86|13.93|14.08|14.21|14.1|13.92|13.73|13.75|14.24|14.46|14.54|14.55|14.41|14.33|14.45|14.47|14.18|14.5|14.66|14.86|15.02|15.03|15.02|15.25|15.43|15.4|15.16||15.03|15.45|15.55|15.58|15.88|16.19|16.53|16.34|16.72|16.46|16.58|16.92|17.03|17.18|17.28|17.07|17.35|17.31|17.7|18.66|20.56|19.1|17.8|17.57|17.92||||17.2|15.78|15.5|15.19|14.63|14.7|14.82|14.86|15.25|15.22|15.22|16.21|16.67|16.2|16.48|16.5|16.88|||16.8|16.72|16.42|15.94|15.73|15.93|15.83|16.09|16.58|16.75|16.62|16.45|16.35|16.1|15.8|15.81|15.88|15.73|15.26|15.47|15.5|15.34|15.67|15.6|15.56|16.42|15.95|16.39|15.03|14.59|14.78|14.16|13.99|||||||13.42|12.94|12.96|13.39|14.47|14.96|14.98|15.43|17.5|18.46|18.42|18.62|18.4|19.69|23.02|20.93|19.03|17.58|17.62|17.85|17.44|17.39|17.24|17.38|17.77|18.38|18.29|18.45||18.46|18.64|17.91|18.11|18.26|18.3|18.34|18.36|18.38|18.69|18.92
08262|100993|/equities/yueyang-paper|SHANGHAICOMP||5.21|5.89|6.28|6.54|6.49|6.32|6.18|6.37|5.92|5.92|6.28|6.62|6.74|6.86|6.55|6.51|6.41|6.55|6.23|6.15|6.18|6.47|6.32|6.16|6.1|5.7|5.5|5.48|5.48|5.29|5.11|5|5.01|5.11|5.22|5.51|5.17|4.9|5.43||||||4.98|4.55|4.46|4.52|4.2|4.09|3.92|3.89|3.76|||3.82|3.75|3.68|3.85|3.9|3.71|3.73|3.75|3.72|3.67|3.67|3.68|3.56|3.5|3.54|3.3|3.34|3.37|3.46|3.47|3.52|3.59|3.62|3.7|3.81|3.5|3.48|3.45|3.48|3.57|3.46|3.56|3.52|3.37|3.33|3.25|3.15|3.15|3.29|3.23|3.27|3.29|3.3|3.38|3.51|3.6|3.53|3.51|3.61|3.75|3.85|3.82|3.89|3.86|3.74|3.77|3.8|3.78|3.73|3.78|3.89|4.04|4.17|3.91|4.05|4.09|4.2|4.35|4.25||4.27|4.3|4.36|4.34|4.64|4.74|4.78|4.8|4.86|4.92|4.92|5.15|5.15|5.07|5.12|5.08|5.09|5.13|5.16|4.97|5|4.99|4.95|4.98|5||||4.92|4.88|4.68|4.64|4.55|4.61|4.7|4.61|4.73|4.7|4.71|4.85|4.98|5.02|5.01|5.03|5.01|||5.01|5|4.97|4.83|4.84|4.9|4.94|5.06|5.12|5.11|5.1|5.08|4.98|4.92|4.93|4.89|4.9|4.83|4.75|4.86|4.82|4.84|4.96|5.01|5|5.16|5|4.98|4.92|4.88|4.94|4.8|4.9|||||||4.84|4.63|4.47|4.49|4.85|4.89|5.03|5.36|5.56|5.64|5.51|5.37|5.2|5.49|5.54|5.59|5.83|5.9|5.94|6|5.86|5.82|5.9|6.12|6.25|6.23|6.17|6.15||5.95|5.96|5.74|5.76|5.71|5.8|5.8|5.95|5.96|6.08|6.21
08263|100965|/equities/bowin-tech|SHANGHAICOMP||7.83|7.58|7.31|7.58|7.24|7.31|7.35|7.12|6.85|7.03|7.05|7.28|7.33|7.4|7.23|7.45|7.45|7.22|7.26|6.97|7.11|7.18|7.09|7.28|7.16|7.05|6.97|7.01|7.7|7.23|6.8|6.66|6.51|6.75|6.29|6.39|6.59|6.77|7.07||||||6.54|6.04|5.92|5.87|5.65|5.51|5.51|5.45|5.31|||5.41|5.42|5.42|5.46|5.39|5.48|5.47|5.5|5.51|5.61|5.61|5.42|5.43|5.38|5.38|5.3|5.46|5.47|5.6|5.74|5.75|5.76|5.79|5.78|5.74|5.73|5.73|5.68|5.68|5.75|5.79|5.82|5.77|5.64|5.66|5.58|5.5|5.46|5.58|5.48|5.47|5.44|5.53|5.52|5.65|5.72|5.61|5.5|5.49|5.68|5.69|6|6.24|6.21|6.32|6.18|6.26|6.35|6.38|5.94|5.94|5.94|5.97|5.92|5.94|5.97|5.98|5.95|5.95||5.96|5.92|6.09|6.26|6.59|6.62|6.72|6.77|6.77|6.85|6.86|6.96|7.01|7.11|7.17|7.04|6.98|6.96|6.94|6.91|7.04|6.99|6.99|6.97|6.87||||6.69|6.6|6.37|6.42|6.38|6.19|6.09|6.13|6.23|6.23|6.14|6.76|6.93|6.95|7.05|7.17|7.14|||7.14|7.12|7.06|6.91|6.78|6.8|6.83|7.12|7.09|7.09|6.93|6.9|6.83|6.67|6.58|6.54|6.43|6.29|6.21|6.25|6.17|6.19|6.3|6.4|6.34|6.95|6.63|6.62|6.44|6.24|6.28|5.91|5.87|||||||5.39|5.33|5.6|6.3|6.95|6.98|7.5|7.79|8.12|8.17|7.85|7.53|7.43|8.12|8.2|8.36|8.56|8.62|8.65|8.72|8.63|8.62|8.68|8.63|8.73|8.73|8.77|8.75||8.59|8.58|8.61|8.51|8.58|8.69|8.66|8.69|8.67|8.75|8.88
08264|100653|/equities/yunnan-chihong|SHANGHAICOMP||5.86|5.93|5.8|5.81|5.82|5.97|6.01|6.03|6|6.04|6.14|6.28|6.25|6.43|6.41|6.81|6.92|6.83|6.73|6.27|6.29|5.8|5.79|5.85|5.84|5.69|5.69|5.7|5.68|5.74|5.62|5.61|5.6|5.68|5.63|5.66|5.77|5.78|6.3||||||5.79|5.32|5.13|5.1|4.93|4.82|4.81|4.77|4.62|||4.71|4.71|4.63|4.68|4.73|4.81|4.83|4.83|4.91|5|5.1|5.15|5.24|5.17|5.18|5.12|5.15|5.17|5.22|5.27|5.22|5.18|5.16|5.21|5.21|5.29|5.22|5.29|5.27|5.38|5.43|5.49|5.41|5.24|5.28|5.26|5.19|5.25|5.57|5.63|5.65|5.79|5.83|5.81|5.8|5.78|5.83|5.76|5.75|5.78|5.55|5.48|5.42|5.45|5.47|5.4|5.42|5.42|5.31|5.32|5.41|5.63|5.57|5.49|5.56|5.55|5.58|5.59|5.55||5.83|5.83|5.74|5.8|5.72|5.82|6.02|6.02|5.93|5.72|5.7|5.69|5.94|6.11|6.04|5.79|5.88|5.88|5.93|5.85|5.98|5.91|5.82|5.94|5.83||||5.89|5.74|5.78|5.61|5.56|5.66|6.02|6.08|5.95|5.88|5.95|6.04|6.17|6.35|5.93|5.87|6.08|||5.79|5.6|5.72|5.68|5.58|5.61|5.62|5.7|5.63|5.72|5.6|5.69|5.6|5.52|5.48|5.32|5.38|5.45|5.41|5.36|5.17|5.2|5.21|5.18|5.16|5.18|5.14|5.17|5.12|5.07|5.09|5.01|5.05|||||||5.09|4.97|4.74|4.54|4.7|4.72|4.78|4.86|4.88|4.87|4.83|4.66|4.58|4.71|4.77|4.84|4.97|5.01|5.04|5.06|5.04|5.02|5.03|5.06|5.12|5.14|5.15|5.12||5.07|5.06|4.98|4.93|4.9|4.94|4.86|4.9|4.87|4.92|5.02
08265|100898|/equities/yunnan-coal-en|SHANGHAICOMP||3.73|3.73|3.71|3.77|3.73|3.83|3.87|3.83|3.79|3.93|3.92|4.05|4.1|4.19|4.21|4.23|4.29|3.98|3.85|3.88|3.97|3.89|3.87|4.08|3.97|3.67|3.68|3.94|3.59|3.57|3.55|3.6|3.61|3.69|3.77|4.05|3.69|3.6|3.98||||||3.65|3.37|3.27|3.28|3.18|3.06|3.06|3.05|2.98|||2.99|3|3.02|3.03|3|3.04|3.04|3.03|3.1|3.14|3.12|3.08|3.11|3.1|3.08|3.09|3.12|3.1|3.16|3.2|3.22|3.22|3.19|3.18|3.18|3.2|3.22|3.3|3.15|3.14|3.18|3.15|3.13|3.04|3.03|3.02|2.99|3.03|3.04|3.03|3.02|2.99|3.05|3.06|3.08|3.17|3.16|3.06|3.22|3.31|3.32|3.37|3.42|3.41|3.36|3.33|3.41|3.39|3.39|3.48|3.56|3.62|3.7|3.41|3.43|3.47|3.46|3.48|3.5||3.47|3.44|3.49|3.48|3.61|3.62|3.67|3.73|3.8|3.81|3.81|3.8|3.88|3.9|3.93|3.84|3.83|3.83|3.81|3.9|4|4.02|4.07|3.94|3.94||||3.91|3.9|3.88|3.94|3.8|3.83|3.96|4.14|4.3|4.17|4.42|4.55|4.75|4.65|4.37|4.38|4.5|||4.34|4.32|4.23|4.18|4.15|4.24|4.29|4.38|4.47|4.48|4.54|4.64|4.56|4.48|4.51|4.5|4.52|4.57|4.59|4.85|4.7|4.72|4.85|4.94|4.82|5|4.68|4.7|4.85|4.68|4.33|4.5|4.09|||||||3.76|3.68|3.78|3.94|4.19|4.22|4.47|4.57|4.72|4.83|4.87|4.6|4.56|4.74|4.78|4.85|5.17|5.08|5.15|5.37|5.34|5.98|5.78|5.68|5.84|5.96|5.64|5.13||4.69|4.66|4.81|5.02|4.82|4.97|4.9|5.13|5.34|5.79|5.66
08266|100460|/equities/yn-real-estate|SHANGHAICOMP||3.15|3.21|2.98|3.08|3.02|3.14|3.18|3.16|3.27|3.18|3.21|3.45|3.4|3.57|3.9|3.9|4.1|3.95|3.59|3.57|3.36|3.23|3.19|3.21|2.98|2.74|2.69|2.73|2.71|2.68|2.76|3.01|3.06|3.16|3.28|3.03|2.75|2.69|3.19||||||2.9|2.64|2.4|2.25|2.12|2.04|2|1.97|1.94|||1.93|1.9|1.87|1.86|1.87|1.89|1.89|1.89|1.89|1.92|1.93|1.85|1.86|1.88|1.88|1.88|1.94|1.94|1.92|1.93|1.97|1.96|1.92|1.9|1.94|2.01|1.96|1.93|1.93|1.95|1.96|1.97|1.95|1.96|1.89|1.89|1.88|1.91|2|1.92|1.94|1.94|1.98|1.97|1.98|2.06|2.04|1.96|1.95|2.02|1.92|1.97|2.01|2.01|2.04|1.88|1.89|1.9|1.9|1.92|1.95|1.96|1.97|1.97|1.97|2|2.02|1.99|1.97||2|2.01|2.04|2.06|2.06|2.09|2.08|2.15|2.19|2.2|2.27|2.35|2.48|2.39|2.44|2.66|2.44|2.22|2.05|2.07|2.11|2.09|2.07|2.1|2.15||||2.16|2.2|2.03|2|1.96|1.99|2|1.99|2.03|2.03|2.03|2.1|2.17|2.18|2.22|2.24|2.23|||2.26|2.3|2.27|2.27|2.32|2.33|2.33|2.37|2.37|2.39|2.36|2.4|2.39|2.35|2.4|2.42|2.45|2.33|2.32|2.38|2.38|2.42|2.37|2.43|2.4|2.54|2.49|2.5|2.44|2.4|2.53|2.41|2.39|||||||2.17|2.14|2.18|2.24|2.34|2.35|2.48|2.56|2.7|2.79|2.67|2.65|2.43|2.49|2.55|2.57|2.73|2.92|2.89|3.03|3.04|3.15|3.2|3.22|2.93|2.81|2.95|2.79||2.63|2.63|2.62|2.62|2.65|2.68|2.68|2.72|2.77|2.86|2.92
08267|101019|/equities/wenshan-elec|SHANGHAICOMP||10.44|10.42|10.4|10.29|10.31|10.61|10.67|10.69|10.69|10.85|10.97|11.14|11.39|11.5|11.52|11.86|12.16|11.7|11.73|11.22|10.94|10.85|10.53|10.75|10.51|10.44|10.41|10.5|10.32|10.2|10.36|10.6|10.07|10.08|10.13|10.37|10.7|11.08|11.84||||||10.76|9.81|9.43|9.4|9.17|8.91|8.97|9.12|8.99|||8.95|9.05|9.06|9.44|9.51|9.74|9.81|9.83|9.76|9.81|9.84|9.39|9.39|9.39|9.45|9.52|9.65|9.67|9.92|9.96|9.94|9.98|9.67|9.53|9.61|9.56|9.53|9.53|9.43|9.53|9.57|9.62|9.55|9.6|9.57|9.48|9.42|9.42|9.28|9.31|9.27|9.24|9.32|9.43|9.41|9.62|9.44|9.43|9.43|9.48|9.45|9.68|9.78|9.84|9.9|9.79|9.86|9.89|9.94|10.15|10.17|10.24|10.38|10.47|10.87|10.75|10.83|10.84|10.73||10.73|10.85|10.89|10.9|10.87|11.03|11.37|11.21|11.25|11.02|11.02|10.96|11.27|11.39|11.47|11.09|10.86|11.3|11.58|11.14|10.35|10.14|10.11|10.13|10.21||||10.08|10.05|9.9|9.87|9.78|9.75|9.89|9.9|9.97|9.99|9.83|9.63|9.59|9.65|9.58|9.66|9.73|||9.58|9.7|9.69|9.53|9.49|9.57|9.57|9.71|9.84|9.91|9.93|10.09|10.19|10.13|10.2|10.31|10.69|10.4|9.92|10.03|10.2|10.28|10.29|10.15|10.22|10.26|9.68|9.81|9.73|9.46|9.52|9.3|9.65|||||||10.15|9.53|8.66|8.32|8.59|8.7|8.95|9.15|9.19|9.09|9|8.55|8.45|8.72|9.06|8.77|9.04|9.15|9.32|9.37|9.22|9.22|9.3|9.54|9.76|9.85|9.93|10.05||9.95|9.92|9.87|9.89|10.06|10.07|10.11|10.06|10.07|10.11|10.12
08268|100347|/equities/yuntianhua|SHANGHAICOMP||22.16|22.04|22.05|22.13|22.65|23.02|23.29|22.98|22.3|22.56|22.9|23.25|23.33|23.55|23.24|24.03|24.13|23.81|23.6|23.45|23.82|23.33|23.9|23.92|24.25|24.09|23.65|23.52|23.23|23.03|23.22|23.21|23.52|23.82|22.73|22.88|23.32|23.23|24.89||||||22.7|20.75|20.08|20.16|19.63|19.01|18.71|18.91|18.73|||19.06|19.58|19.4|20.1|20.32|20.51|20.65|20.93|21|21.05|20.93|21.1|21.25|21.05|20.95|20.95|20.58|20.58|20.68|20.78|20.54|20.52|20.61|20.03|19.85|19.98|19.78|19.78|19.38|19.64|19.69|19.93|19.6|18.98|19.32|19.5|18.98|19.28|20.48|20.51|20.87|21.04|21.34|21.22|21.12|21.05|21.16|21.01|19.93|20.25|19.91|20.14|20.03|20.51|20.6|19.67|19.85|20.02|20.19|20.02|20.35|20.47|20.72|20.54|20.23|20.15|20.69|20.78|21.1||21.64|21.72|21.21|21|20.75|21.24|22|21.07|20.74|20.75|20.57|20.31|20.74|22|22.1|21.71|22.02|21.59|21.84|22.03|21.79|21.65|21.89|21.79|21.44||||21|20.83|20.6|20.6|20.27|20.56|21.65|21.87|21.33|21.1|21.5|21|19.56|19.63|19.68|19.48|20.2|||19.93|19.59|19.4|19|18.79|19.1|19.24|19.09|19.2|19.32|19.4|19.69|19.6|19.62|19.4|19.35|19.72|19.71|19.89|19.94|19.5|19.19|19.12|18.88|18.24|18.48|18.05|18.26|18.35|18.1|18.28|18.18|17.25|||||||17.95|17.4|16.59|15.88|15.88|16.02|16.11|16.35|15.79|15.76|15.65|15.44|15.13|15.38|15.95|15.74|16|15.99|16.28|16.38|16.05|16.22|16.3|16.34|16.43|16.69|16.78|15.92||15.8|15.64|15.44|15.82|15.05|15.06|14.38|14.35|14.33|14.59|15.04
08269|1024795|/equities/zbom-cabinets|SHANGHAICOMP||14.55|13.9|13.71|13.33|13.31|13.45|13.4|13.39|13.49|13.8|14.6|15.11|15.08|15.38|14.93|15.63|15.81|15.3|14.29|14.4|15.3|15.3|15.27|14.9|14.69|13.51|12.77|13.3|13.1|12.63|12.1|12.58|13.07|12.51|12.3|11.92|12.29|12.27|14.18||||||12.89|11.78|10.85|10.34|10.05|9.9|9.62|9.76|9.2|||9.37|9.54|9.53|9.44|9.52|9.74|9.81|9.86|9.78|9.82|10.1|9.56|9.67|9.92|10.09|10.15|10.12|10.08|10.34|10.37|10.72|10.85|10.92|11.15|11.38|11.7|11.73|11.16|11.15|11.31|11.09|11.43|11.3|10.84|11.1|11.32|11.13|11.02|11.46|11.72|11.76|11.79|11.68|11.4|11.89|12.25|11.86|11.89|12.58|12.9|13.05|13.37|13.48|13.87|13.95|13.28|13.64|13.64|13.56|13.87|13.91|14.06|14.08|14.1|14|14.05|14.52|15.31|15.33||15.46|15.9|16.45|16.84|16.39|16.31|16.28|16.6|16.95|16.85|17.58|17.95|18.77|19.07|19.15|19|17.77|16.62|15.86|16|16.56|15.65|15.7|15.95|16.25||||15.44|15.67|14.75|14.35|13.88|14.2|14.21|14.29|14.48|14.48|14.7|15.15|15.49|15.24|15.86|15.9|16.6|||16.96|16.76|16.85|16.15|16.36|16.28|16.35|16.41|16.01|16.32|16.27|16.45|16.75|16.94|17.49|17.56|15.96|14.52|14.46|14.83|14.84|14.8|15.15|15.25|15.2|15.9|15.62|15.79|15.48|15.62|16.17|15.25|15.35|||||||15.2|14.36|13.89|14|14.98|15.1|15.95|16.47|16.77|16.49|15.5|15.49|14.87|15.6|16.02|15.8|16.39|16.46|16.28|16.35|15.91|15.98|16.18|16.07|16.45|16.44|16.65|17.05||16.98|17.04|16.24|16.32|16.59|16.74|16.83|16.98|16.88|17.2|17.5
08270|1162057|/equities/zhangjiagang-elegant-home-tech|SHANGHAICOMP||10.17|10.07|9.8|9.96|9.79|9.84|9.85|9.67|9.49|9.61|9.83|10.13|9.98|10.07|9.88|10.04|9.87|9.65|9.73|9.45|9.74|9.87|9.8|10.43|10.64|9.94|9.89|10.04|9.81|9.66|9.41|9.57|9.58|9.66|9.69|9.63|9.63|10.18|11||||||10.01|9.16|8.84|8.57|8.37|8.15|8.26|8.29|8.09|||8.25|8.44|8.45|8.45|8.47|8.83|8.84|8.92|9.04|9.2|9.23|8.58|8.59|8.66|8.5|8.45|8.55|8.54|8.61|8.68|8.94|8.95|8.95|8.88|9.04|9.16|9.15|8.91|8.95|9.05|9.17|9.22|9.22|9.06|9.04|9.18|8.83|9.01|9.29|9.22|9.34|9.5|9.33|9.48|9.92|10.27|10.4|9.45|8.62|8.72|8.66|8.84|9.06|9.18|9.18|8.94|9.05|8.91|8.79|8.97|9.05|9.25|9.3|9.64|9.47|9.83|9.43|9.23|8.97||8.99|9.22|9.56|9.63|9.85|9.96|10|10.15|10.38|10.26|10.26|10.47|10.88|10.99|11.65|12|11.67|12.46|11.33|10.45|10.3|10.08|10.22|10.24|10.14||||9.85|9.5|9.35|9.03|8.8|9.14|8.72|9.04|9.33|8.76|8.73|9.23|9.61|9.43|9.59|9.61|9.93|||10.93|11.92|11.6|15.75|14.32|13.02|11.84|10.76|9.78|9.01|8.7|8.58|8.48|8.36|8.28|8.34|8.38|8.02|7.69|7.82|7.6|7.59|7.74|7.85|7.77|8.75|8.51|8.8|8.21|8.24|8.5|8.25|7.7|||||||7|6.8|7.12|8.26|10.35|9.42|9.58|9.51|10.34|10.7|10.31|10.35|10.34|10.89|10.95|10.9|10.91|10.95|10.97|10.89|10.88|10.78|10.78|10.7|11.1|10.64|10.44|10.44||9.98|9.86|9.65|9.88|9.94|10.19|10.14|10.02|9.83|9.94|10.12
08271|100899|/equities/freetrade-tech|SHANGHAICOMP||3.88|3.93|3.82|3.88|3.77|3.8|3.72|3.72|3.66|3.68|3.69|3.85|4.1|3.8|3.8|3.98|3.81|3.49|3.45|3.4|3.54|3.46|3.41|3.51|3.5|3.4|3.39|3.39|3.35|3.3|3.31|3.31|3.29|3.37|3.38|3.41|3.47|3.55|3.85||||||3.54|3.27|3.17|3.16|3.08|3.01|3.03|3.01|2.94|||2.95|2.94|2.93|2.95|2.97|3|2.99|3.02|2.99|3.01|3.03|2.96|2.95|2.98|3.01|3|3.06|3.04|3.08|3.09|3.08|3.08|3.07|3.07|3.07|3.1|3.08|3.08|3.09|3.13|3.15|3.19|3.16|3.09|3.07|3.05|3.02|3.04|3.09|3.07|3.08|3.09|3.1|3.11|3.15|3.18|3.17|3.1|3.09|3.13|3.16|3.25|3.28|3.28|3.21|3.21|3.18|3.19|3.14|3.18|3.23|3.25|3.26|3.24|3.27|3.26|3.29|3.29|3.31||3.31|3.34|3.41|3.41|3.48|3.49|3.52|3.55|3.59|3.6|3.56|3.6|3.66|3.66|3.68|3.68|3.78|3.8|3.8|3.74|3.77|3.75|3.7|3.72|3.72||||3.68|3.67|3.61|3.6|3.5|3.49|3.56|3.57|3.62|3.6|3.65|3.81|3.82|3.79|3.74|3.76|3.82|||3.82|3.72|3.72|3.64|3.6|3.62|3.63|3.68|3.7|3.73|3.71|3.75|3.73|3.68|3.69|3.71|3.7|3.6|3.59|3.6|3.62|3.64|3.69|3.7|3.58|3.74|3.73|3.64|3.52|3.51|3.6|3.51|3.42|||||||3.21|3.11|3.16|3.39|3.59|3.65|3.82|3.92|4.11|4.08|3.91|3.85|3.7|3.89|3.97|3.95|4.06|4.11|4.15|4.27|4.11|4.07|4.09|4.12|4.17|4.2|4.25|4.21||4.1|4.07|4.08|4.18|4.2|4.24|4.25|4.3|4.35|4.38|4.36
08272|100616|/equities/pientzehuang|SHANGHAICOMP/EMCONSGROWTH||237.17|237.66|235.5|235.96|239.5|245.97|247.66|251|250.5|248.74|249.4|254.6|253.35|257.57|253.1|259.89|257.18|246.77|242.49|238.69|239.91|236.95|238.8|242.76|242.84|239.8|240.72|240.57|242.03|244|235|228.6|232.95|237.1|242|254.48|257.99|268.98|284.34||||||258.49|235|225.6|213.93|205|202.87|201|199.37|199.78|||202.47|204.88|204.65|202.97|204.18|204.75|204.58|205.51|205.79|208.96|209.68|205.87|203.88|203.69|206.64|206.18|204.79|205.45|205|208.3|209.76|210|208.33|208|209.97|212.97|213.08|211.07|212.35|213.65|213.16|215.45|213.6|208|209.8|210|213|227.06|229.5|232.28|231.8|223.98|223.55|216.79|211.5|209.28|213.11|205.84|202.99|202.3|202.96|205.99|206.82|208.3|206.98|211.89|214.41|214.66|213.77|214.79|214.66|216.81|220|220.98|223.28|223.5|226.6|230.57|232.6||231.88|233.3|233.3|232.65|230.16|227.99|229.8|230.59|231.8|232.37|233.24|234.55|237.49|238.05|240.39|237.6|238.77|243.18|244.55|239.5|240.02|241.7|244|244.6|244.8||||239.52|238|226.18|224.79|228.97|230.68|234.5|227.2|229.35|227.7|226.6|225.26|221.23|223.7|226.4|225.99|230|||234.49|235.2|237.2|231.69|233.7|234.56|233.19|233.83|235.4|236.95|237.15|238.48|235.48|237.4|238.95|240.67|238.8|230.3|228.75|229.38|231.5|229.89|225.45|225.18|223.65|222.83|218.8|222.55|218.81|218.98|218.2|215.5|218.35|||||||217.86|214|206|195.5|194.55|199.5|203.8|224.77|229.3|229.29|228.4|226.08|225.48|224.5|221.6|220.66|220.4|220.5|220.87|223.49|224.77|224.51|229.2|233.58|232.7|236.99|240.47|242.98||246.58|244.98|236.5|237.98|238.66|236.49|236.4|234.13|233.96|236.5|239.26
08273|100357|/equities/zj-dongri|SHANGHAICOMP||14.38|14.39|14.05|14.3|14.2|14.68|14.45|14.28|13.34|12.5|12.44|12.48|13.07|13.15|12.68|12.82|12.33|12.49|12.53|12.46|12.13|11.37|11.35|11.75|11.11|10.11|9.88|9.7|9.16|8.92|8.95|9.15|8.78|8.89|8.99|9.14|9.37|9.78|10.45||||||9.6|8.82|8.56|8.34|8.13|7.91|7.95|7.95|7.83|||7.91|7.93|7.92|7.99|7.96|7.99|7.91|7.89|7.7|7.7|7.64|7.47|7.31|7.58|7.61|7.89|8.35|8.16|8.25|8.42|8.38|7.98|7.98|7.85|7.94|7.85|7.85|7.82|7.83|7.85|7.89|7.96|7.97|7.87|7.83|7.81|7.68|7.73|7.88|7.71|7.79|7.79|7.74|7.74|7.83|7.78|7.76|7.71|7.73|8|7.95|7.96|8.02|8.05|7.92|7.73|7.75|7.72|7.67|7.67|7.95|7.96|7.99|7.98|8.07|7.9|7.95|7.71|7.72||7.76|7.66|7.74|7.72|7.79|7.85|7.94|8.05|7.85|7.79|7.79|7.9|8.05|8.05|8.04|8.32|8.36|8.56|8.45|8.25|8.59|8.59|8.79|8.45|8.64||||7.91|7.78|7.89|8.16|7.42|7.42|7.35|7.38|7.42|7.43|7.53|7.91|7.97|7.91|7.97|7.95|7.99|||8|8.05|8.24|7.91|7.21|7.17|7.17|7.25|7.29|7.32|7.27|7.28|7.15|7|6.99|7.09|7.13|7.1|6.65|6.7|6.64|6.71|7|6.66|6.54|6.99|6.9|6.85|6.58|6.38|6.56|6.17|6.11|||||||5.64|5.66|5.88|6.5|6.79|6.79|7.27|7.63|7.93|8|7.77|7.47|7.3|7.85|8.01|8.06|8.25|8.32|8.34|8.42|8.32|8.3|8.35|8.38|8.47|8.48|8.46|8.45||8.27|8.3|8.19|8.24|8.25|8.52|8.56|8.6|8.64|8.75|8.8
08274|101151|/equities/aokang-shoes|SHANGHAICOMP||6.92|6.83|6.8|6.3|6.34|6.07|5.98|5.78|5.73|5.85|5.85|5.76|5.77|5.83|5.84|5.65|5.58|5.72|5.75|5.69|5.59|5.65|5.75|6.09|5.86|5.4|5.09|5.04|5.03|5.14|4.85|4.81|4.86|4.99|4.78|4.84|4.9|5.23|5.43||||||4.95|4.53|4.37|4.29|4.13|4.03|4.08|4.17|4.16|||4.24|4.28|4.3|4.31|4.3|4.35|4.32|4.3|4.35|4.42|4.4|4.31|4.21|4.19|4.19|4.18|4.24|4.25|4.36|4.39|4.52|4.5|4.39|4.39|4.43|4.44|4.42|4.44|4.41|4.49|4.44|4.39|4.37|4.3|4.21|4.17|4.14|4.19|4.36|4.23|4.16|4.17|4.25|4.28|4.25|4.32|4.28|4.15|4.37|4.5|4.5|4.64|4.66|4.7|4.63|4.66|4.86|4.8||4.93|5.03|4.98|5.09|4.92|4.92|4.92|4.95|4.97|4.94||4.83|4.91|4.93|4.86|5.05|5.07|5.13|5.2|5.23|5.26|5.28|5.31|5.38|5.26|5.18|5.15|5.09|5.07|4.88|4.76|4.8|4.77|4.88|4.83|4.67||||4.45|4.24|4.05|4.02|4.01|4|3.99|4.04|4.07|4|4.07|4.3|4.35|4.38|4.43|4.47|4.53|||4.5|4.5|4.46|4.33|4.3|4.35|4.47|4.51|4.54|4.63|4.55|4.69|4.74|4.99|4.83|4.88|5.04|4.88|4.65|4.46|4.4|4.32|4.38|4.43|4.41|4.69|4.6|4.58|4.47|4.36|4.41|4.26|4.09|||||||4|4.08|4.12|4.42|4.72|4.76|5.07|5.12|5.29|5.36|5.32|5.21|5.16|5.42|5.42|5.58|5.63|5.69|5.7|5.72|5.73|5.73|5.74|5.79|5.85|5.86|5.85|5.87||5.86|5.88|5.83|5.84|5.79|5.77|5.78|5.77|5.77|5.83|5.82
08275|1010633|/equities/zhejiang-ausun-pharmaceutical|SHANGHAICOMP||8.45|8.41|8.4|8.59|8.41|8.83|9.04|8.95|8.29|8.18|8.35|8.72|8.91|9.03|8.85|8.95|8.79|8.73|8.65|8.54|8.63|8.8|8.8|9.08|9.08|9.12|9.09|9.13|9.04|8.62|8.3|8.04|8.03|8.18|8.2|8.45|8.85|9.27|9.17||||||8.34|7.6|7.17|7.12|6.84|6.68|6.8|6.83|6.7|||6.81|6.91|6.78|6.77|6.83|6.91|6.91|6.89|6.99|7.23|7.25|7.12|7.03|6.95|6.94|6.97|7.07|7.11|7.35|7.6|7.56|7.6|7.59|7.69|7.78|7.73|7.68|7.6|7.64|7.59|7.6|7.44|7.33|7.01|7.04|7.1|7.03|7.1|7.28|7.31|7.31|7.33|7.22|7.1|7.31|7.33|7.4|7.1786|7.1286|7.3214|7.2429|7.1714|7.2286|7.2786|7.2714|7.3214|7.4429|7.4571|7.2714|7.45|7.5786|7.6429|7.7143|7.7643|7.7786|7.8214|8|8.0429|7.7714||7.7429|7.8143|7.9071|7.8929|8|8.0714|8.0143|8.0143|8.1357|8.1071|8.2286|8.3571|8.4071|8.4286|8.5286|8.4071|8.4786|8.5357|8.7|8.5357|8.5571|8.6214|8.6643|8.6286|8.4571||||8.4143|8.1643|7.5|7.4786|7.2071|7.2071|7.1714|6.9143|7.1429|7.2286|7.1286|7.3143|7.3643|7.5214|7.7429|7.4643|7.45|||7.5357|7.5357|7.5357|7.3357|7.4357|7.5286|7.5571|7.7714|7.9857|8.0714|8.0857|8.0643|8.0571|8.0857|8.1071|7.9643|7.7857|7.5643|7.5286|7.7571|7.7714|7.8357|7.9643|7.7714|7.7786|8.2357|7.8429|7.7714|7.6214|7.5571|7.6714|7.4857|7.5714|||||||7.4571|6.9857|6.6143|6.5786|7.15|7.2286|7.5143|7.7429|8.0143|8.1429|8.1214|7.8786|7.8286|8.2143|8.35|8.3429|8.6143|8.7|8.7714|8.8786|8.8429|8.8429|8.8714|9.0214|9.2714|9.3429|9.5357|9.4929||9.4857|9.3857|9.2071|9.3929|9.3786|9.4571|9.4786|9.75|9.7286|9.7857|10.0071
08276|1024777|/equities/zhejiang-baida|SHANGHAICOMP||10|9.99|9.96|10.49|10.4|10.65|11.26|10.25|10.16|9.51|9.75|10.03|9.99|10.19|9.89|9.91|9.76|9.7|9.55|9.44|9.48|9.55|9.62|9.98|10.19|10.45|9.99|9.79|9.78|9.99|9.7|9.12|9.04|9.16|9.17|9.31|9.59|10.18|10.93||||||10.02|9.15|8.72|8.6|8.34|8.18|8.21|8.25|8.16|||8.41|8.47|8.45|8.44|8.35|8.48|8.49|8.53|8.5|8.52|8.56|8.37|8.24|8.2|8.22|8.26|8.43|8.43|8.53|8.67|8.71|8.69|8.75|8.69|8.7|8.81|8.78|8.89|8.86|9.03|9.56|9.01|8.95|8.66|8.68|8.67|8.53|8.44|8.62|8.54|8.52|8.39|8.62|8.63|8.85|8.9|8.78|8.56|8.52|8.79|8.77|9.01|9.05|9.04|9.06|9.15|9.17|8.98|8.71|8.87|8.97|9.13|9.22|9.19|9.16|9.25|9.35|9.31|9.18||9.25|9.2|9.42|9.7|10.04|10.07|10.07|10.06|10.02|10.05|10.14|10.3|10.29|10.47|10.6|10.76|10.82|10.88|10.84|10.8|11.08|11.06|11.11|11.08|11.06||||11.11|10.99|10.72|10.54|10.39|10.47|10.44|10.55|10.65|10.54|10.44|11.09|11.25|11.12|11.19|11.11|11.3|||11.6|11.83|11.75|11.56|11.6|11.63|12.04|12.75|14.8|14.78|15.1|14.56|14.8|13.5|14|12.76|12.16|11.36|10.99|11.09|10.88|10.68|10.72|10.88|10.95|11.25|11.67|11.23|10.21|9.86|9.9|9.82|9.6|||||||8.79|8.41|8.76|9.05|9.94|9.92|10.51|10.88|11.4|11.78|11.2|10.99|11.08|11.94|12.22|12.62|12.87|12.99|12.97|13.2|13.08|13.12|13.23|13.1|13.35|13.3|13.35|13.42||13.1|12.95|12.48|12.61|12.82|13.03|13|13.05|12.85|13.13|13.52
08277|1043301|/equities/zhejiang-cfmoto-power|SHANGHAICOMP||147.88|147.75|147.39|148.2|144.5|149.32|149.09|146.57|146.86|148.35|153.28|156.51|154.95|158.65|155.5|159.23|159.9|176.3|173.49|176|165|161.9|163|161.48|154.39|153.36|152.41|156.68|153.64|156|160.48|153.43|150.99|155.71|158.08|165.67|173|170|180.14||||||164.99|155|147|146.8|147.98|152.5|152.99|154|149.8|||150.25|148.98|147.5|141.5|136.33|135.29|138|137.4|136.65|138.2|139.99|138.5|137.38|134.6|129.31|128.5|127.58|127.85|130.1|133.6|135.65|138.29|146.36|146.04|144.84|144|141.85|138.57|130.3|133.29|133.75|137.41|135.58|132.31|139.3|140.56|139.5|147.28|146.56|147.6|152.66|153.3|148.52|150.29|147.47|150|151.8|150.86|150.39|149.8|142.86|141.18|142.35|141.5|143.39|143.86|145.19|147.86|148.2|155.2|160|156.49|156|158|155.51|146.54|145.21|146.5|145.45||147.32|153|157.35|159.02|155|151.49|154.2|155.45|157.66|157.68|157.11|155.1|159.55|167.32|163.86|168.5|169.5|178.57|178.57|168|161.8|155.55|154.8|153.78|150.99||||144.88|140.97|142.5|143.64|145.3|147|146.8|138|142|143.76|146|140.02|137|132.88|130.54|128.69|129.97|||130.9|131|123|120|119.72|117.44|118.65|120.99|120.99|121.6|115.6|113.8|114.15|113.95|115.88|117.87|120.2|119|119.93|118|119.5|113.77|108.5|104.85|102.1|103.07|104.9|99.49|97|97.36|98.49|96.04|98.42|||||||99.11|95|86.98|84.53|91.4|94.85|93.86|89.7|95.01|97.36|98.12|95.8|95.23|98.68|99.72|97.59|101.5|102.15|103.2|101.49|99.5|100.39|100.5|101.58|104.15|104.55|103.8|106.2||104.58|102.45|105|102.5|100.99|97.6|96.19|94.4|89.65|90.95|92.25
08278|1056010|/equities/zhejiang-chenfeng-science-a|SHANGHAICOMP||12.95|12.79|12.64|12.9|12.79|12.96|12.88|12.86|12.55|13.07|14.03|13.98|14.14|13.19|12.9|12.85|12.42|12.32|12.19|12.14|12.2|12.25|12.5|12.6|12.4|12.17|11.99|12.12|12.04|11.86|11.87|11.88|11.64|11.84|11.81|12.04|12.2|12.6|13.39||||||12.36|11.42|11.1|11|10.79|10.68|10.7|10.68|10.47|||10.65|10.76|10.82|10.8|10.83|10.97|10.98|11.04|11.08|11.08|11.02|10.84|10.83|10.82|10.78|10.7|10.96|10.93|10.97|11.13|11.15|11.2|11.72|11.61|10.97|11.19|11.2|11.61|10.88|10.9|11.05|11.12|10.97|10.85|10.85|10.75|10.5|10.55|10.66|10.79|10.79|10.78|11.1|11.25|11.18|11.3|11.22|11.02|11.07|10.73|10.82|11.09|11.7|12.09|11.81|11.88|11.55|11.38|11.43|12.05|12.47|12.98|13|14.85|14.2|12.91|11.74|10.85|10.74||10.55|10.68|11.09|11.31|11.68|12.07|11.76|11.82|11.92|12.09|12|12.07|12.15|12.32|12.53|12.35|12.35|12.32|12.56|12.43|12.79|12.93|12.94|13.08|12.64||||12.35|12.99|13.3|13.5|13.39|12.95|12.95|13.2|13.26|12.9|13.2|14.24|14.47|14.6|14.67|14.68|14.85|||14.93|14.92|14.8|14.91|14.43|14.35|14.52|14.74|14.97|14.94|14.69|14.2|14.13|13.43|13.16|13.11|13.14|12.78|12.45|12.54|12.44|12.56|12.69|12.79|12.68|13.25|12.99|12.99|12.5|12.25|12.25|12.07|12.2|||||||11.52|11.62|12.32|14.18|13.83|13.93|14.3|14.13|14.5|14.59|14.33|13.75|14.08|14.63|14.84|15|15.54|15.63|15.46|15.73|15.45|15.58|15.49|15.39|15.82|15.6|15.65|15.64||15.34|14.93|14.88|14.82|14.99|15.42|15.35|15.39|15.13|15.02|15.07
08279|997890|/equities/zhejiang-cheng-yi-pharmaceutical-co|SHANGHAICOMP||8.17|8.12|8.07|8.09|7.95|8.23|8.22|8.2|8.08|8.11|8.21|8.37|8.5|8.65|8.39|8.38|8.23|8.16|8.09|8.13|8.05|8.03|8.16|8.43|8|7.78|7.79|7.69|7.67|7.54|7.52|7.39|7.38|7.5|7.47|7.66|7.87|8.3|8.36||||||7.61|7|6.77|6.71|6.52|6.34|6.39|6.46|6.43|||6.35|6.51|6.52|6.55|6.62|6.62|6.62|6.57|6.63|6.63|6.66|6.59|6.56|6.66|6.27|6.18|6.42|6.71|6.37|6.56|6.6|6.52|6.5|6.58|6.62|6.66|6.67|6.56|6.49|6.54|6.58|6.54|6.4|6.13|6.11|6.13|6.1|6.12|6.2|6.2|6.16|6.12|6.07|6.12|6.3|6.36|6.26|6.15|6.13|6.31|6.31|6.34|6.44|6.44|6.33|6.36|6.42|6.38|6.24|6.39|6.49|6.6|6.65|6.88|6.69|6.66|6.72|6.77|6.73||6.93|7.19|7.27|7.41|7.65|7.66|7.68|7.68|7.79|7.81|7.92|8|8.1|8.26|8.37|8.31|8.33|8.47|8.54|8.49|8.68|8.64|8.57|8.57|8.56||||8.32|8.24|8.01|8.05|7.95|7.76|7.65|7.64|7.59|7.58|7.5|7.97|8.04|8.12|8.2|8.19|8.15|||8.26|8.25|8.13|7.94|7.95|7.92|7.89|8.08|8.28|8.36|8.33|8.36|8.36|8.18|8.37|8.36|8.39|8.02|7.92|7.9|7.93|7.98|8.16|8.1|8.07|8.45|8.16|8.27|8.19|7.67|7.72|7.66|7.67|||||||7.03|6.78|6.74|6.93|7.46|7.5|7.95|8.19|8.59|8.69|8.55|8.36|8.44|9.05|9.22|9.12|9.65|9.79|9.85|9.99|9.92|9.97|10.04|10.1|10.4|10.5|10.62|10.56||10.44|10.26|10.16|10.15|10.22|10.44|10.47|10.62|10.55|10.76|10.8
08280|1024787|/equities/zhejiang-chengbang|SHANGHAICOMP||5.47|5.42|5.34|5.37|5.38|5.51|5.5|5.42|5.27|5.55|5.74|5.78|5.85|5.97|6.07|5.93|5.78|5.72|5.69|5.65|6.05|6.38|6.1|6.04|5.92|5.64|5.6|5.8|5.55|5.28|5.24|5.48|5.66|6.12|5.96|5.69|5.85|6|5.47||||||5.03|4.67|4.72|4.65|4.8|4.61|4.19|3.84|3.85|||3.8|3.8|3.76|3.74|3.72|3.7|3.69|3.71|3.72|3.77|3.76|3.72|3.96|3.74|3.61|3.56|3.75|3.57|3.73|3.74|3.89|3.93|4.06|3.81|4.1|3.83|3.75|3.76|3.73|3.75|3.79|3.82|3.76|3.59|3.52|3.47|3.46|3.44|3.55|3.48|3.42|3.44|3.51|3.47|3.56|3.69|3.58|3.54|3.6|3.72|3.68|3.85|4.01|3.81|3.75|3.7|3.85|3.79|3.62|3.78|3.77|3.85|3.88|3.85|3.84|3.86|3.95|3.93|3.81||3.77|3.84|3.93|4.16|4.35|4.38|4.47|4.43|4.41|4.54|4.64|4.78|4.83|4.87|5.12|5.65|5.14|4.7|4.66|4.51|4.73|4.69|4.63|4.64|4.6||||4.45|4.43|4.35|4.38|4.39|4.25|4.18|4.18|4.28|4.23|4.24|5.02|5.15|5.21|5.32|5.58|5.65|||5.87|5.81|5.6|5.77|5.67|5.82|5.83|6.21|5.74|5.33|5.35|5.58|5.6|5.09|4.69|4.62|4.56|4.45|4.45|4.53|4.42|4.3|4.41|4.44|4.35|4.96|4.74|4.79|4.49|4.24|4.24|3.89|3.84|||||||3.74|3.9|4.01|4.66|5.35|5.36|6|6.32|6.65|6.6|6.42|5.99|5.91|6.55|6.44|6.7|6.94|7|7.08|7.17|6.99|7.09|7.08|7.13|7.19|7.16|7.16|7.32||6.76|6.7|6.61|6.65|6.7|6.92|6.94|7.01|6.9|7.05|7.05
08281|945721|/equities/zhejiang-chimin-pharmaceutical|SHANGHAICOMP||7.95|7.6|7.49|7.63|7.75|7.74|7.98|8.09|7.8|7.67|7.55|7.98|7.66|7.84|8.42|7.65|6.97|6.76|6.82|6.64|6.74|6.86|6.71|6.97|6.92|6.76|6.75|6.74|6.68|6.58|6.56|6.37|6.25|6.39|6.34|6.44|6.66|6.92|7.29||||||6.67|6.11|5.84|5.74|5.49|5.35|5.43|5.46|5.65|||5.79|6.07|5.88|6.67|6.49|6.29|5.75|5.76|5.71|5.98|5.65|5.68|5.43|5.4|5.3|5.38|5.53|5.56|5.66|5.76|5.78|5.77|5.79|5.9|5.98|5.99|5.98|5.94|5.96|5.93|6.01|5.9|5.81|5.59|5.58|5.55|5.57|5.55|5.65|5.64|5.68|5.66|5.61|5.62|5.72|5.77|5.71|5.58|5.55|5.68|5.69|5.73|5.82|5.77|5.72|5.65|5.72|5.74|5.52|5.6|5.79|5.87|5.88|5.8|5.87|5.84|5.93|5.97|5.83||5.85|5.93|6.06|6.09|6.26|6.26|6.26|6.32|6.34|6.41|6.47|6.59|6.75|6.78|6.85|6.88|7.06|7.17|7.92|9.1|9.33|8.48|7.71|7.01|6.38||||6.21|6.15|6.11|5.82|5.74|5.73|5.65|5.56|5.7|5.69|5.84|6.22|6.37|6.42|6.51|6.5|6.63|||6.68|6.6|6.61|6.39|6.44|6.58|6.51|6.71|6.84|6.88|6.75|6.7|6.6|6.52|6.59|6.46|6.45|6.3|6.13|6.18|6.21|6.32|6.42|6.41|6.21|6.66|6.45|6.47|6.14|6.01|6.05|6.12|5.81|||||||5.54|5.27|5.39|5.72|6.23|6.31|6.59|6.79|7.01|7.22|7.08|6.87|6.79|7.22|7.33|7.43|7.63|7.71|7.77|7.83|7.81|7.79|7.82|7.91|8.03|8.03|8.12|8.09||8.02|8|7.9|7.9|7.95|8.13|8.13|8.23|8.23|8.33|8.45
08282|100896|/equities/textile-city|SHANGHAICOMP||4.04|4.04|3.89|3.9|3.95|4.06|3.98|4.02|3.94|3.87|3.76|3.76|3.79|3.8|3.8|3.89|3.86|3.76|3.71|3.65|3.7|3.74|3.72|3.82|3.81|3.66|3.63|3.62|3.61|3.61|3.63|3.64|3.65|3.7|3.71|3.71|3.69|3.86|4.18||||||3.86|3.61|3.54|3.49|3.39|3.3|3.3|3.27|3.23|||3.24|3.24|3.23|3.26|3.27|3.29|3.29|3.28|3.28|3.31|3.29|3.25|3.26|3.21|3.21|3.18|3.21|3.21|3.31|3.28|3.29|3.29|3.29|3.29|3.32|3.35|3.34|3.32|3.32|3.36|3.34|3.37|3.38|3.31|3.29|3.28|3.28|3.23|3.27|3.26|3.27|3.28|3.3|3.29|3.3|3.32|3.3|3.24|3.24|3.29|3.29|3.36|3.37|3.32|3.3|3.24|3.22|3.21|3.2|3.2|3.28|3.25|3.24|3.25|3.31|3.32|3.41|3.42|3.41||3.43|3.39|3.41|3.41|3.49|3.5|3.5|3.56|3.59|3.63|3.66|3.69|3.72|3.69|3.67|3.61|3.6|3.55|3.54|3.52|3.54|3.52|3.56|3.57|3.58||||3.54|3.52|3.41|3.43|3.41|3.4|3.44|3.48|3.56|3.54|3.51|3.63|3.69|3.71|3.74|3.75|3.8|||3.77|3.76|3.78|3.71|3.74|3.8|3.73|3.75|3.78|3.79|3.75|3.75|3.75|3.72|3.7|3.69|3.74|3.71|3.6|3.65|3.66|3.7|3.73|3.7|3.66|3.77|3.75|3.82|3.79|3.71|3.7|3.68|3.61|||||||3.38|3.24|3.26|3.35|3.6|3.61|3.73|3.85|3.94|3.95|3.91|3.79|3.68|3.87|3.91|3.95|4.02|4.04|4.05|4.06|4.03|4.03|4.03|4.04|4.09|4.08|4.08|4.05||3.98|3.98|3.95|3.97|3.98|4.03|4.09|4.03|4.04|4.12|4.13
08283|101129|/equities/chint-electric|SHANGHAICOMP||22.88|22.79|22.74|22.45|22.49|22.78|22.95|22.89|22.92|23.09|23.07|23.55|23.65|24.24|23.72|24.07|23.74|23.89|23.55|23.53|23.58|23.68|21.77|22.27|22.16|22.29|21.63|22.1|21.44|21.37|21.32|20.92|21|21.72|21.97|22.45|23.08|23.87|25.01||||||22.93|20.99|19.99|19.7|19.07|18.64|18.79|18.9|18.75|||18.77|18.87|18.6|18.45|18.66|18.93|19.06|18.95|18.74|19.02|17.81|17.63|17.21|17.46|17.63|17.56|17.59|17.7|18.04|18.28|18.34|18.56|18.9|18.82|19.02|19.12|19.09|19.17|18.99|19.11|19.27|19.48|19.29|18.81|19.19|19.38|19.05|18.75|19.02|19.31|19.17|19.15|18.83|18.6|18.83|19.11|19.13|18.57|18.49|18.44|18.52|18.6|18.78|19.29|19.35|19.27|19.41|19.82|19.85|19.88|20.02|20.1|20.57|20.65|20.7|20.64|20.47|20.49|20.47||21.05|21.36|21.6|21.55|21.31|21.8|21.93|22.32|22.15|22.05|22.32|22.11|22.08|22.09|21.84|20.82|20.88|21.21|21.35|21.43|21.12|21.27|20.88|20.83|20.97||||20.81|20.32|19.31|19.04|19.18|19.63|19.78|19.9|20.25|20.1|19.98|20.25|20.19|20.2|20.38|20.43|20.2|||20.57|20.56|20.54|20.31|20.42|20.54|20.57|20.82|21.03|21.36|21.48|21.56|21.46|21.5|21.8|21.89|22|21.6|21.09|21.2|21.38|20.93|21.4|20.96|20.6|20.95|20.32|20.21|19.87|19.89|19.92|19.52|19.71|||||||19.58|19.26|18.74|17.95|18.79|19.1|19.24|19.61|20.37|20.6|20.67|20.27|20.41|20.59|21.08|20.97|21.05|21.37|22.09|21.42|21.23|21.11|21.04|21.13|21.46|21.39|21.53|21.57||21.61|21.46|20.6|20.65|20.61|20.65|20.49|20.38|20.38|20.89|21.3
08284|100602|/equities/commo-city|SHANGHAICOMP||14.49|13.7|12.99|12.35|12.49|13.15|13.25|12.94|11.86|11.71|12.06|12.22|12.26|12.6|12.7|13|12.32|12.13|11.3|10.55|10.75|10.85|10.68|10.89|11.09|10.86|10.98|11.28|11.58|11.69|11.25|11.23|11.07|11.88|12.21|11.1|10.43|10.13|10.62||||||9.72|9.24|9.05|8.93|8.79|8.73|8.72|8.67|8.69|||8.68|8.6|8.61|8.69|8.72|8.81|8.79|8.65|8.56|8.46|8.27|8.27|8.28|8.17|8.21|8.05|7.93|7.96|7.84|7.8|7.47|7.54|7.49|7.52|7.57|7.69|7.7|7.71|7.77|7.75|7.74|7.8|7.73|7.62|7.62|7.58|7.42|7.39|7.6|7.77|7.81|7.74|7.78|7.71|7.62|7.62|7.58|7.37|7.37|7.38|7.42|7.61|7.76|7.57|7.57|7.58|7.72|7.7|7.85|7.85|7.89|7.93|7.98|8.08|8.3|8.43|8.55|8.69|8.52||8.45|8.35|8.37|8.32|8.22|8.1|8.06|7.93|8.08|8.23|8.15|8.22|8.28|8.33|8.48|8.49|8.44|8.49|8.57|8.66|8.8|8.72|8.75|8.93|8.91||||8.81|8.87|8.47|8.24|8.28|8.36|8.53|8.68|8.67|8.54|8.81|8.86|8.74|8.72|8.78|8.75|8.78|||8.89|8.79|8.89|8.8|8.88|8.86|8.97|9.16|9.19|9.16|9.09|9.21|9.38|9.06|9.02|9.03|9.01|9.17|8.69|8.78|8.84|8.65|8.73|8.65|8.22|8.3|8.05|8.05|8.14|7.99|8.31|8.01|8.13|||||||8.46|8.1|7.78|7.34|7.8|7.68|7.54|7.55|7.64|7.62|7.84|7.25|7.15|7.26|7.33|7.14|7.31|7.3|7.37|7.37|7.38|7.45|7.1|7.11|7.26|7.26|7.31|7.38||7.35|7.33|7.03|7.13|7.08|7.11|7.34|7.61|7.72|7.81|7.94
08285|100717|/equities/conba|SHANGHAICOMP||4.77|4.74|4.7|4.69|4.66|4.79|4.8|4.78|4.73|4.76|4.8|4.88|4.96|5.03|4.93|5.04|4.97|4.87|4.87|4.83|4.78|4.8|4.84|4.85|4.82|4.69|4.7|4.67|4.67|4.62|4.65|4.54|4.54|4.61|4.59|4.74|4.88|5.03|5.41||||||4.98|4.59|4.4|4.36|4.2|4.09|4.06|4.09|3.99|||4.03|4.06|4.04|4.11|4.14|4.2|4.18|4.18|4.19|4.24|4.28|4.2|4.15|4.15|4.16|4.25|4.27|4.3|4.35|4.41|4.39|4.42|4.48|4.47|4.53|4.51|4.48|4.41|4.4|4.44|4.4|4.38|4.32|4.15|4.18|4.21|4.18|4.19|4.3|4.31|4.3|4.29|4.22|4.27|4.45|4.53|4.54|4.52|4.48|4.49|4.5|4.49|4.54|4.61|4.6|4.51|4.62|4.63|4.69|4.86|5.01|5.14|5.23|5.29|5.26|5.22|5.38|5.47|5.49||5.54|5.47|5.44|5.39|5.28|5.1|5.24|5.25|5.29|5.31|5.28|5.2|5.3|5.34|5.35|5.37|5.45|5.48|5.54|5.25|5.19|5.19|5.12|5.09|5.08||||4.99|4.95|4.92|4.93|4.94|4.97|5.01|5.06|5.16|5.1|5.02|4.97|5|4.98|5.01|4.99|4.92|||4.92|4.91|4.91|4.83|4.84|4.85|4.85|4.93|4.99|5.02|5.02|5.08|5.03|4.97|5.05|5|5.04|4.89|4.85|4.9|4.9|4.93|4.97|4.91|4.9|5.06|4.95|4.93|4.89|4.88|4.95|4.9|4.91|||||||4.97|4.82|4.63|4.43|4.57|4.66|4.64|4.59|4.7|4.7|4.64|4.52|4.51|4.56|4.63|4.64|4.82|4.82|4.87|4.89|4.94|5.01|5.05|5.13|5.23|5.2|5.29|5.27||5.07|5.04|5.01|5.01|5.05|5.12|5.13|5.22|5.29|5.39|5.43
08286|1008741|/equities/zhejiang-dafeng-industrial-co-ltd|SHANGHAICOMP||10.89|10.83|10.7|10.63|10.39|10.62|10.85|10.69|10.37|10.57|10.95|10.95|10.92|11.15|11.08|10.66|10.61|10.5|10.43|10.33|10.33|10.37|10.28|10.72|10.63|10.69|10.79|11.38|10.53|9.62|9.7|9.92|10.18|10.08|9.88|9.75|9.85|10.42|11.29||||||10.31|9.66|9.44|9.25|9.06|8.9|8.91|9.04|9.08|||9.1|9.27|9.3|9.4|9.46|9.69|9.75|9.2|9.16|9.26|9.22|9.11|9.18|9.22|9.22|9.25|9.31|9.32|9.31|9.47|9.69|9.47|9.48|9.39|9.45|9.57|9.59|9.73|9.71|9.92|9.89|10.04|10.06|9.74|9.73|9.76|9.72|9.77|9.98|10.01|9.67|9.25|9.33|9.4|9.56|10.09|10.25|10.08|10.13|10.2|9.51|9.62|9.61|9.46|9.38|9.66|9.5|9.45|9.21|9.6|9.83|9.83|9.99|10.06|10.22|10.27|10.45|10.33|10.08||10.1|10.2|10.24|10.28|10.4|10.35|10.39|10.61|10.7|10.85|10.78|11.03|11.08|11.25|11.08|10.82|10.86|10.81|10.82|10.99|11.11|11.2|10.68|10.73|10.9||||10.61|10.35|10.2|10.21|10.55|10.28|10.1|10.18|10.03|9.94|9.69|10.16|10.33|10.33|10.42|10.41|10.56|||10.88|11.18|11.07|10.81|10.85|11.06|11.24|11.75|12.03|12.31|12.41|12.36|11.96|12.08|12.18|12.8|12.06|11.38|10.97|10.93|11.19|10.28|10.05|10.33|10.24|11.15|10.8|10.76|10.65|10.24|10.37|10.14|9.79|||||||8.9|8.88|8.92|9.32|10.15|10.16|10.75|11|11.89|12.24|11.76|11.72|11.9|12.8|13.44|13.18|13.9|13.47|13.62|13.64|14.26|14.15|15.15|14.37|14.6|13.87|13.88|14.12||13.77|12.65|12.63|12.15|12.49|12.69|12.59|13.17|13.3|12.91|12.45
08287|100761|/equities/zj-daily-media|SHANGHAICOMP||11.13|11.17|10.97|10.98|10.84|11.39|11.2|11.16|10.73|11.19|11.59|11.66|11.71|11.88|11.75|11.45|11.37|11.29|11.11|10.88|10.93|11.11|11.09|11.46|11.5|11|10.98|11.65|11.15|10.79|10.45|10.35|10.29|10.35|10.33|10.38|11.35|11.23|11.46||||||10.52|9.69|8.89|8.8|8.5|8.25|8.12|8.13|8.02|||8.18|8.28|8.22|8.08|8.15|8.25|8.3|8.17|8.22|8.41|8.45|8.16|8.13|8.28|8.26|8.27|8.46|8.69|8.55|8.53|8.49|8.6|8.36|8.34|8.38|8.6|8.59|8.58|8.66|8.74|8.72|8.87|8.78|8.51|8.53|8.46|8.43|8.51|8.7|8.73|8.71|8.26|8.35|8.26|8.38|8.54|8.54|8.5|8.42|8.73|8.69|8.89|8.91|8.98|8.86|9.01|8.99|8.95|8.65|8.85|8.97|9.25|9.41|9.44|9.48|9.44|9.41|9.45|9.18||9.16|9.45|9.49|9.46|9.47|9.52|9.5|9.64|9.77|9.79|9.91|9.97|10.06|10.13|10|9.92|9.99|10.07|10.04|9.91|10.18|10.17|10.26|10.43|10.53||||10.49|10.42|10.33|10.14|10.16|10.05|9.98|10.17|10.3|10.28|9.98|10.17|10.45|10.65|11|11.1|11.05|||11.64|12.1|11.38|11.16|11.55|11.9|11.95|12.32|12.45|12.48|12.43|11.97|11.98|10.94|11.23|11.43|11.23|11.04|10.97|11.14|11.24|11.63|11.41|11.4|11.14|11.7|11.57|11.24|11.1|11.06|10.69|11.09|10.26|||||||9.76|9.45|9.23|9.35|9.96|10.06|9.85|10.18|10.48|10.75|10.53|9.81|9.78|10.18|10.3|10.08|10.33|10.51|10.64|10.82|10.85|10.66|11.05|11.12|11.25|11.15|11.19|11.29||11.19|10.77|10.72|10.99|11|12.36|12.43|13.04|13.15|13.43|13.35
08288|1024779|/equities/zhejiang-dayuan|SHANGHAICOMP||23|21.55|21.17|20.8|20.38|21.36|21.06|20.5|20.49|20.29|20.49|20.9|20.83|21.4|21.15|20.79|20.65|20.18|20.16|19.69|19.85|20.15|19.98|20.08|20.31|20.27|20.16|20.21|20.18|20.14|20.55|20.72|20.99|21.58|21.33|22.04|22.39|22.85|23.67||||||21.79|20.4|19.73|19.4|19.05|18.42|18.84|19|18.28|||18.6|19.07|19.11|18.32|18.59|19.24|19.52|19.38|18.3|19.06|18.59|18.18|17.09|16.77|16.86|16.78|17.14|17.25|17.63|17.88|17.95|18.05|18.26|18.21|18.32|18.41|18.61|18.97|19.3|19.74|19.77|19.64|19.3|18.79|18.77|18.87|18.65|18.47|18.29|18.08|17.92|17.96|17.88|18.01|18.2|18.41|18.38|18.39|18.21|18.84|18.27|19.26|19.7|19.76|19.3|19.33|19.32|19.36|19.35|19.82|19.62|19.93|21.09|20.79|20.64|21.69|21|20.5|20.44||20.32|19.96|20.23|20.57|21.11|21.12|20.8|20.91|21.35|21.23|21.58|21.72|21.76|21.85|21.92|21.83|22.19|22.35|22.14|22.44|22.17|22.08|21.8|21.84|21.98||||21.98|22.2|23.79|23.8|23.72|23.57|24.2|22.89|23.19|22.58|22.2|22.5|22.67|22.5|22.69|22.58|22.95|||23.47|23.56|23.49|23.03|23.15|23.39|23.7|24.32|24.5|24.4|24.19|24.1|23.95|23.86|23.92|23.92|24.12|24.5|24.04|23.84|23.31|23.33|23.96|23.1|22.81|23.35|23.38|23.68|22.25|22.22|22.5|21.99|21.98|||||||21.69|20.24|20.15|19.9|20.32|20.62|21.39|21.95|22.63|22.95|22.25|21.84|21.85|23.28|23.45|23.54|24.05|24.12|24.1|24.45|24.13|24.3|24.23|24.2|24.63|24.46|24.66|24.86||24.24|24.1|23.39|23.54|23.8|24.18|23.73|23.73|23.43|23.56|23.66
08289|994588|/equities/zhejiang-dehong-automotive-electric|SHANGHAICOMP||14.1|14.25|13.85|14.06|14.16|14.15|14.2|14.38|13.45|13.34|13.64|13.89|13.97|14.47|14.19|14.12|13.96|13.86|14.01|13.71|13.99|13.99|14|14.65|14.21|13.79|13.33|13.47|13.01|12.85|12.69|12.68|12.77|13.31|12.96|13.15|13.12|13.51|14.43||||||13.12|11.97|11.89|11.77|11.25|11.19|11.4|11.46|11.29|||11.37|11.48|11.49|11.43|11.5|11.8|11.16|10.96|10.88|10.77|10.78|10.58|10.61|10.57|10.85|10.88|11.08|11.11|11.07|11|11|10.63|10.47|10.33|10.35|10.44|10.39|10.55|10.48|10.62|10.7|10.7|10.7|10.34|10.47|10.28|9.96|9.9|10.07|10.04|9.93|9.84|10.25|9.91|10.2|10.25|10.25|10.14|10.07|10.39|10.3|10.45|10.54|10.7|11.18|10.84|10.75|10.75|10.79|11.07|11.32|11.57|11.76|11.43|10.75|10.75|10.85|10.81|10.53||10.25|10.43|10.62|10.88|11.6|11.69|11.15|11.12|11.07|11.19|11.28|11.5|11.62|11.77|11.94|12.13|12.15|11.77|11.08|11.3|11.52|11.69|11.37|11.35|11.04||||10.75|10.54|10.45|10.38|10.39|9.97|9.82|9.93|9.93|9.59|9.53|10.99|11.25|11.19|11.76|12.02|11.73|||11.7|11.81|11.78|11.55|11.45|11.57|11.6|11.78|11.87|11.87|11.78|12.03|11.8|11.58|11.65|11.38|10.88|11.09|10.3|10.44|10.2|10.22|10.68|10.91|10.8|11.5|11.46|11.47|10.9|10.47|10.82|10.27|9.95|||||||9.45|9.03|9.03|10.15|11.06|11.69|12.49|12.45|12.72|13.13|12.88|12.88|13.3|13.77|13.83|14.89|15.07|15.43|15.65|16.5|15.56|15.29|15.39|15.35|15.75|15.95|16.1|16.2||15.99|15.76|14.8|14.56|14.72|14.64|14.66|15.03|14.58|14.47|14.68
08290|1009370|/equities/zhejiang-dibay-electric-co-ltd|SHANGHAICOMP||16.45|15.59|15.59|15.34|15.05|15.28|15.36|15.21|14.77|14.65|14.92|15.33|15.28|15.45|15.25|15.06|14.86|14.76|14.64|14.5|14.99|15.36|14.66|14.86|14.78|14.51|14.41|14.54|14.5|14.35|14.28|13.81|13.71|13.94|13.94|14.17|14.3|15.33|15.83||||||14.5|13.45|12.84|12.87|12.48|12.25|12.48|12.52|12.47|||12.67|12.84|12.84|12.97|12.82|13.34|13.42|12.84|12.89|12.9|12.9|12.53|12.42|12.38|12.35|12.88|12.88|12.92|13.07|13.2|13.29|13.38|13.48|13.3|13.19|13.21|13.06|13.26|13.28|13.53|14.07|14.32|13.65|13.32|13.21|13.28|12.94|13.3|13.89|13.47|13.65|13.8|15.6|15.89|16.7|18.2|16.83|15.6|15.89|15.94|15.99|14.56|13.69|14.22|14.4|14.3|14.08|13.93|14.14|14.47|14.81|14.52|14.96|15.12|14.94|16.18|15.42|14.47|14.27||13.31|13.03|13.42|13.62|14.47|14.04|14.1|14.38|14.39|14.05|14.05|14.04|14.19|14.37|14.85|13.98|14.08|14.25|14.15|14.16|14.12|14.07|13.81|13.61|13.64||||13.4|13.24|12.67|12.88|12.21|11.95|12.08|12.23|12.52|11.5|11.17|14.35|13.66|12.63|12.72|12.74|13.03|||13.19|13.5|12.95|12.65|12.47|12.47|12.54|12.79|12.91|12.99|13.08|13.53|12.78|12.33|12.23|12.26|12.01|12.23|11.75|11.8|11.43|11.17|11.33|11.47|11.32|12.8|12.24|12.16|11.48|10.91|10.85|10.24|9.8|||||||8.91|9.2|9.49|11.19|12.29|12.23|13.35|13.79|14.62|14.69|14.15|13.92|13.83|15.04|15.49|15.65|15.96|16.27|16.24|16.43|15.99|16.19|16.12|15.95|16.35|16.22|16.2|16.17||15.97|15.79|15.36|15.42|15.93|15.86|15.68|15.84|15.65|15.68|15.65
08291|950056|/equities/zhejiang-dingli-machinery|SHANGHAICOMP||61.99|62.68|59.86|58.3|56.02|55.55|54.65|55.2|54.45|54.2|53.6|53.97|54.63|56.17|55.06|56.95|58|59.2|55.76|55.83|53.89|51.78|53.35|49.39|49.43|49.71|50.18|49.69|48.73|48.79|49.24|50.34|51.14|53.6|53.8|54.52|56.7|57.85|65.18||||||59.26|54.49|51.69|52.14|51.4|52.25|51.58|52.08|50.6|||48.88|50.75|50.04|48.96|50.24|51.84|49.73|48.67|47.9|48.9|49.2|48.1|48.48|46.54|47.04|47.45|47.3|47.7|49.49|49.76|48.78|49.95|50.78|51.94|52.06|53.12|52.2|52.46|51.25|52.47|53.48|54.3|52.6|49.11|50.18|50.9|50.37|51.41|53.34|53.16|54|53.2|51.45|52.23|53.45|54.55|54.28|55.19|53.53|54.45|55.45|56.3|57.17|61.3|61.76|60.88|60.3|61.15|63.24|63.06|63.32|63.24|65.09|65|60.9|63.53|63.08|61.3|61.45||62.6|63|64.47|63.73|63.94|65.63|65.77|65.54|66.53|66.59|67.54|68.4|69.36|69.33|69.97|72.33|73.07|72.62|74.45|73.84|72.44|70|68.74|69.12|69.04||||67.01|68.45|64.25|65.48|65.5|66.25|69.08|71.88|71.53|71.99|68.5|68.31|64.31|63.18|62.6|61.58|62.2|||60.97|60.4|60.6|57.39|57.4|58.2|57.74|58.12|57.22|58.55|59.04|58.74|58.99|59.5|60.54|59.71|60.51|60.57|59.58|59.9|60.34|60.24|59.26|59.33|59.13|58.6|57.96|57.65|58.74|58.85|60.67|58.47|60.68|||||||63.85|59.35|55.77|54|53.25|53.3|53.97|50.98|53.69|54.28|53.74|52.92|52.84|53.87|55.09|55.46|55.57|55.68|52.85|52.75|52.49|51.8|51.46|50.49|51.05|50.87|51.82|51.83||51.4|51.08|50.85|50.61|50.75|49.59|49.35|49.04|48.69|49|49.69
08292|100677|/equities/feida-environ|SHANGHAICOMP||4.89|4.92|4.86|4.93|4.95|5|5.03|4.92|4.85|4.93|4.87|4.98|5.05|5.21|4.98|5.05|5.05|4.96|4.85|4.84|5.26|5.29|4.9|4.64|4.61|4.42|4.36|4.37|4.32|4.31|4.31|4.33|4.35|4.41|4.39|4.39|4.48|4.67|4.9||||||4.49|4.12|4|3.97|3.84|3.73|3.75|3.74|3.69|||3.71|3.75|3.78|3.77|3.76|3.75|3.75|3.73|3.74|3.78|3.76|3.68|3.66|3.53|3.54|3.5|3.55|3.56|3.64|3.69|3.76|3.77|3.84|3.86|4.07|3.81|3.73|3.73|3.72|3.75|3.76|3.82|3.79|3.69|3.68|3.68|3.63|3.62|3.69|3.65|3.68|3.67|3.7|3.86|3.75|3.78|3.76|3.66|3.65|3.72|3.75|3.83|3.89|3.88|3.8|3.78|3.79|3.77|3.72|3.75|3.78|3.88|3.92|3.9|3.94|3.94|4|3.97|4.01||4.03|4.04|4.12|4.2|4.35|4.41|4.51|4.46|4.45|4.46|4.47|4.55|4.57|4.66|4.71|4.69|4.68|4.68|4.72|4.73|4.76|4.78|4.76|4.79|4.76||||4.72|4.74|4.55|4.52|4.46|4.45|4.47|4.52|4.6|4.59|4.6|4.74|4.96|4.88|4.78|4.77|4.77|||4.78|4.75|4.7|4.65|4.58|4.62|4.62|4.7|4.72|4.74|4.72|4.73|4.72|4.66|4.68|4.66|4.69|4.73|4.56|4.46|4.45|4.47|4.52|4.49|4.44|4.65|4.55|4.49|4.36|4.22|4.28|4.11|4.19|||||||3.96|3.82|3.93|4.16|4.43|4.45|4.69|4.87|4.94|4.99|4.69|4.46|4.36|4.65|4.71|4.79|4.92|4.96|4.98|5.12|5.02|5.02|5.01|5.08|5.13|5.11|5.1|5.09||4.96|4.94|4.85|4.88|4.91|4.99|4.99|5.03|4.99|5.05|5.1
08293|100308|/equities/zhejiang-furun|SHANGHAICOMP||1.73|1.86|1.86|1.9|1.86|1.88|1.91|1.9|1.82|1.95|2.1|2.12|2.13|2.03|1.93|1.84|1.83|1.83|1.85|1.76|1.75|1.8|1.88|1.91|1.92|1.92|1.83|1.74|1.76|1.84|1.9|1.81|1.72|1.64|1.56|1.49|1.48|1.51|1.59||||||1.56|1.52|1.52|1.58|1.56|1.63|1.76|1.73|1.65|||1.74|1.83|1.93|2.03|2.17||||2.25|2.14|2.04|1.94|2.05|1.95|1.86|1.77|1.69|1.61|1.6|1.52|1.51|1.63|1.55|1.48|1.41|1.34|1.28|1.22|1.16|1.15|1.12|1.07|1.06|1.05|1|1.02|0.97|0.92|0.91|0.96|0.99|0.97|0.97|0.97|0.97|0.98|0.98|0.99|1|1.01|1.02|1.05|1.01|1.01|1.02|0.99|0.96|0.95|0.9|0.92|0.94|1|1.04|1.02|0.97|0.92|0.88|0.84|0.92||0.97|1.01|1.01|1.01|1.03|1.04|1.02|1.05|1.09|1.11|1.11|1.15|1.13|1.14|1.1|1.11|1.09|1.04|1.01|1.07|1.12|1.17|1.19|1.29|1.23||||1.17||1.13|1.08|1.03|1.08|1.14|1.2|1.26|1.33|1.4|1.47|1.58|1.64|1.73|1.75|1.81|||1.88|1.89|1.89|1.89|1.91|1.94|1.95|1.95|1.96|2.06|2.05|2.07|2.1|2.1|2.08|2.14|2.2|2.18|2.12|2.12|2.1|2.05|2.1|2.03|1.95|2.03|2.12|2.08|1.98|1.89|1.8|1.71|1.63|||||||1.56|1.65|1.66|1.75|1.78|1.87|1.97|2.17|2.28|2.33|2.35|2.4|2.43|2.53|2.54|2.57|2.6|2.62|2.65|2.63|2.64|2.62|2.62|2.65|2.69|2.69|2.74|2.77||2.78|2.72|2.68|2.68|2.66|2.69|2.69|2.74|2.73|2.84|2.91
08294|100463|/equities/golden-eagle-ss|SHANGHAICOMP||5.87|5.74|5.75|5.96|5.7|5.63|5.59|5.55|5.37|5.48|5.5|5.57|5.6|5.68|5.54|5.64|5.6|5.47|5.43|5.38|5.4|5.42|5.39|5.56|5.49|5.28|5.14|5.11|5.06|5.04|5.05|5.04|5.01|5.01|5.04|5.12|5.15|5.31|5.79||||||5.32|4.9|4.85|4.81|4.59|4.52|4.54|4.55|4.47|||4.51|4.56|4.56|4.56|4.53|4.54|4.57|4.62|4.63|4.65|4.62|4.58|4.53|4.52|4.45|4.37|4.43|4.4|4.45|4.49|4.54|4.54|4.53|4.5|4.5|4.52|4.55|4.55|4.53|4.54|4.53|4.54|4.5|4.42|4.39|4.36|4.32|4.3|4.41|4.38|4.34|4.3|4.4|4.45|4.44|4.52|4.47|4.36|4.37|4.27|4.29|4.37|4.41|4.4|4.36|4.38|4.4|4.32|4.13|4.18|4.25|4.32|4.36|4.31|4.34|4.4|4.46|4.42|4.29||4.29|4.36|4.47|4.52|4.72|4.73|4.75|4.77|4.74|4.76|4.79|4.82|4.88|4.91|4.96|4.91|4.91|4.91|4.82|4.81|5.03|5.04|4.98|4.98|4.94||||4.82|4.74|4.65|4.6|4.54|4.43|4.39|4.54|4.57|4.48|4.58|4.93|4.98|5.03|5.49|5.14|5.24|||6.08|5.53|5.06|4.96|5.13|4.83|4.78|4.87|4.92|4.96|4.92|4.86|4.8|4.74|4.77|5.06|5.03|4.58|4.45|4.47|4.39|4.39|4.5|4.49|4.45|4.85|4.73|4.67|4.43|4.27|4.23|4|3.86|||||||3.64|3.75|3.86|4.46|4.93|4.9|5.2|5.44|5.7|5.76|5.55|5.38|5.3|5.71|5.84|5.83|5.98|6.03|6.07|6.12|6.14|6.21|6.17|6.13|6.23|6.21|6.28|6.33||6.18|6.1|6.44|6.62|6.71|6.36|6.43|6.7|6.95|6.97|6.8
08295|953919|/equities/zhejiang-goldensea-environment-tech|SHANGHAICOMP||11.78|12.06|11.55|11.89|11.62|11.4|11.21|11.24|10.6|11.2|11.22|11.32|11.34|10.95|9.96|9.74|9.66|9.62|9.59|9.54|9.69|9.67|9.68|9.9|9.8|9.36|9.21|9.06|9.04|8.88|8.85|8.88|8.86|8.98|8.95|9.04|9.06|9.38|10.2||||||9.39|8.67|8.43|8.35|8.12|7.98|8.02|8.02|7.83|||8.05|8.1|8.11|8.07|8.07|8.2|8.24|8.29|8.29|8.29|8.29|8.18|8.1|8.08|8.1|8.16|8.31|8.32|8.5|8.58|8.58|8.56|8.58|8.58|8.56|8.6|8.53|8.49|8.45|8.57|8.63|8.6|8.56|8.39|8.38|8.87|8.1|8.14|8.37|8.35|8.32|8.27|8.44|8.57|8.66|8.66|8.6|8.57|8.65|8.98|8.65|8.57|8.72|8.64|8.55|8.74|8.82|8.78|8.34|8.4|8.53|8.76|8.78|8.73|8.8|8.76|8.81|8.86|8.6||8.43|8.68|8.77|8.98|9.1|9.21|9.36|9.25|9.21|9.15|9.15|9.25|9.4|9.53|9.65|9.62|9.6|9.61|9.67|9.7|9.73|9.74|9.98|10.78|10.78||||9.8|8.91|8.75|8.75|8.8|9|9.33|9.33|9.05|8.23|8.05|8.78|9.1|8.7|8.87|8.8|8.95|||9.01|9.07|8.98|8.92|8.82|8.84|8.84|9.03|8.95|9.1|9.2|8.91|8.86|8.72|8.94|9.87|8.97|8.16|8.01|8.04|7.99|8.16|8.2|8.19|8.11|8.84|8.64|8.56|8.19|7.92|7.99|7.65|7.68|||||||7.25|7.24|7.49|7.89|8.55|8.55|9.1|9.39|10.04|10.03|9.87|9.38|9.49|10.14|10.36|10.39|10.59|10.55|10.58|10.65|10.55|10.55|10.54|10.5|10.77|10.73|10.71|10.77||10.36|10.31|10.11|10.08|10.28|10.44|10.49|10.6|10.54|10.74|10.8
08296|1081733|/equities/zhejiang-grandwall-electric-a|SHANGHAICOMP||22.73|22.35|22.49|22.6|21.78|22.49|22.45|21.51|21.18|21.08|21.45|21.93|21.87|22.59|22.25|22.42|22.16|22.78|22.69|23.23|22|21.76|20.85|20.95|20.9|20.76|20.5|20.79|20.55|20.63|20.49|20.08|19.98|20.46|20.48|20.75|21.27|22.17|22.81||||||20.8|18.95|18.35|18.35|17.71|17.22|17.22|18.12|18.15|||18.69|18.84|18.69|18.34|18.41|18.62|18.32|18.32|18.1|17.96|18.09|17.42|16.8|16.79|16.74|16.59|16.78|16.76|17.26|17.48|17.37|17.44|17.55|17.5|17.66|18.15|17.66|17.5|17.38|17.77|18.04|18.03|17.57|16.76|16.78|16.74|16.36|16.43|16.99|17.17|17.2|17.19|17.68|17.79|17.98|17.83|17.96|17.73|17.68|17.56|17.66|17.56|17.87|18.05|18.03|17.73|17.75|17.78|17.35|17.96|18.12|18.42|18.55|18.7|18.82|18.48|18.52|18.35|18.26||18.25|18.87|19.48|21.46|21.38|21.4|22.2|22.09|21.27|21.08|21.1|21.07|21.42|21.37|21.43|21.21|21.21|21.42|21.86|21.65|21.28|21.15|21.16|21.68|21.57||||20.95|20.28|20.5|19.46|19.03|19.28|19.1|18.87|19.03|18.53|18.23|18.98|19.13|19.07|19.34|19.24|18.9|||19.04|18.95|18.84|18.6|18.49|18.9|18.92|20.2|19.57|19.5|19.62|19.2|19.48|18.16|18.25|18.05|18.27|17.88|17.22|17.43|17.38|17.21|17.48|17.46|17.12|17.98|18.44|17.72|16.14|15.78|15.9|15.4|15.47|||||||15.25|14.63|14.72|15.25|16.78|17.59|17.62|16.67|17.38|17.87|17.47|16.92|16.95|18.6|19.24|19.15|19.83|19.97|19.87|20.1|20.01|19.8|20.16|20.17|20.79|20.91|21.1|21.21||21.58|19.93|18.64|18.16|18.28|18.5|18.53|18.36|18.34|18.4|18.56
08297|1162063|/equities/zhejiang-great-shengda-packaging|SHANGHAICOMP||8.27|8.26|8.27|8.05|8|8.28|8.19|7.9|7.6|7.62|7.73|7.76|7.9|7.88|7.7|7.6|7.53|7.55|7.53|7.46|7.76|7.67|7.42|7.3|7.33|7.01|6.8|6.79|6.7|6.65|6.56|6.55|6.53|6.69|6.69|6.95|7.16|7.45|7.82||||||7.16|6.53|6.33|6.31|6.09|5.94|5.92|5.91|5.81|||5.87|5.96|5.96|5.95|5.95|6.04|6.03|6.11|6.08|5.97|5.96|5.84|5.88|5.81|5.8|5.78|5.92|5.96|5.86|5.86|5.8|5.82|6.1|6.66|6.71|6.81|6.8|6.84|6.84|6.95|6.97|6.98|6.92|6.73|6.73|6.71|6.53|6.59|6.81|6.82|6.82|6.86|7.01|7.02|7.03|7.09|7.03|6.88|7.01|7.14|7.16|7.25|7.38|7.35|7.25|7.32|7.38|7.38|7.12|7.26|7.32|7.4|7.52|7.52|7.5|7.6|7.67|7.62|7.62||7.67|7.78|7.87|7.82|7.97|8.01|7.97|8.08|8.09|8.23|8.28|8.33|8.72|9.89|10.33|10.27|10.29|10.63|10.89|11.03|10.68|10.78|10.86|10.94|11.15||||10.9|10.88|10.85|10.8|10.52|10.58|10.75|10.49|10.62|10.93|10.87|11.33|11.53|11.73|11.87|12|12.05|||11.98|12.02|12.16|11.96|12.01|12.19|12.15|12.34|12.07|12.02|12.04|12.19|12.15|11.87|11.27|11.19|11.11|10.74|10.38|10.3|10.2|10.21|10.36|10.25|10.19|10.71|10.63|10.58|10.35|9.93|9.91|9.66|9.33|||||||8.61|8.57|8.45|9.11|9.5|9.7|10.3|10.57|10.41|10.67|10.68|10.37|10.23|11.05|11.29|11.24|11.56|11.61|11.78|11.79|11.64|11.3|11.61|11.69|11.84|11.78|11.9|11.83||11.54|11.37|10.85|10.74|10.88|10.92|11.01|10.89|11.05|10.99|11.06
08298|100322|/equities/zheguangsha|SHANGHAICOMP||5.1|5.2|4.98|5.14|5.08|5.11|4.89|4.88|4.73|4.82|4.91|5.05|5.21|5.3|4.93|4.98|5.01|4.98|4.76|4.76|4.97|5.01|4.89|5.16|4.97|4.82|4.61|4.45|4.66|4.42|4.2|4.29|4.21|4.33|4.24|4.3|4.45|4.44|4.76||||||4.35|3.95|3.81|3.86|3.75|3.76|3.57|3.48|3.41|||3.52|3.48|3.44|3.49|3.48|3.52|3.5|3.37|3.45|3.52|3.54|3.48|3.44|3.48|3.51|3.51|3.66|3.79|3.67|3.75|3.8|3.8|3.81|3.8|3.81|3.88|3.86|3.88|3.86|3.95|4.03|4.14|3.97|3.97|3.82|3.81|3.78|3.79|3.93|3.91|3.89|3.93|4.05|4.02|4.09|4.21|4.2|4.19|4.09|4.29|4.26|4.24|4.38|4.38|4.35|4.41|4.49|4.59|4.61|4.53|4.73|4.85|4.55|4.57|4.64|4.98|4.53|4.12|4.1||4.18|4.3|4.42|4.33|4.64|4.58|4.88|4.47|4.14|4.21|4.22|4.26|4.37|4.39|4.38|4.34|4.46|4.35|4.34|4.42|4.39|4.3|4.32|4.17|4.28||||4.17|4.14|4.12|4.02|3.76|3.63|3.53|3.64|3.63|3.62|3.7|4.06|4.17|4.25|4.39|4.38|4.65|||4.34|4.1|4.01|3.93|3.94|3.92|3.95|4.1|4.15|4.09|3.91|3.91|3.83|3.8|3.81|3.88|3.8|3.79|3.58|3.59|3.53|3.52|3.62|3.65|3.63|3.95|3.86|3.79|3.7|3.56|3.6|3.31|3.35|||||||3.05|3.02|3.18|3.61|3.94|3.95|4.2|4.27|4.44|4.46|4.31|4.17|4.03|4.36|4.41|4.44|4.54|4.62|4.67|4.68|4.64|4.7|4.72|4.72|4.81|4.89|4.92|5.05||5|4.82|4.79|4.86|4.87|4.99|5.02|5.08|5.09|5.29|5.45
08299|100317|/equities/guyuelongshan|SHANGHAICOMP||9.2|9.11|9.04|9.05|8.93|9.2|9.19|9.18|9.04|9.17|9.18|9.21|9.27|9.35|9.28|9.55|9.45|9.16|9.16|8.88|8.71|8.68|8.71|8.98|8.95|8.71|8.72|8.74|8.63|8.63|8.66|8.55|8.59|8.67|8.73|8.92|9.03|9.31|10.15||||||9.37|8.65|8.41|8.12|7.96|7.79|7.74|7.75|7.56|||7.59|7.66|7.66|7.68|7.8|7.85|7.85|7.8|7.86|7.88|7.94|7.84|7.77|7.77|7.78|7.8|7.85|7.95|8.12|8.16|8.29|8.33|8.31|8.35|8.35|8.39|8.38|8.26|8.19|8.23|8.19|8.19|8.18|7.97|8|7.98|7.92|7.89|8.06|8.03|8|7.97|7.96|7.95|7.92|7.92|7.93|7.74|7.7|7.76|7.81|7.87|7.94|7.93|7.96|8.08|8.09|8.08|8|8.1|8.46|8.71|8.49|8.22|8.17|8.15|8.2|8.24|8.29||8.33|8.48|8.55|8.55|8.54|8.56|8.68|8.69|8.76|8.79|8.79|8.95|9.07|9.08|9.1|9.05|9.04|9.08|9.1|9.08|9.17|9.11|9.1|9.18|9.2||||9.01|8.93|8.9|9.08|9.16|9.25|9.19|9.03|9.08|9.01|9.1|9.18|9.21|9.25|9.29|9.33|9.15|||9.15|9.11|9.19|9.28|8.78|8.87|8.85|8.91|9.03|9.04|8.95|9|8.93|8.88|8.86|8.82|8.8|8.62|8.55|8.54|8.56|8.55|8.69|8.7|8.63|8.79|8.62|8.66|8.62|8.67|8.77|8.48|8.79|||||||8.75|8.25|7.89|7.81|8.22|8.25|8.64|8.86|9.02|9.01|8.9|8.55|8.4|8.89|8.98|9.05|9.11|9.12|9.13|9.13|9|8.94|8.89|9.02|9.18|9.25|9.27|9.36||9.34|9.34|9.13|9.08|9.12|9.27|9.35|9.3|9.36|9.28|9.36
08300|1141894|/equities/zhejiang-hangke-technology-co-ltd|SHANGHAICOMP||20.99|21.08|20.82|21.05|21.78|21.8|22.66|23.03|22.52|21.74|22.17|24.5|24|23.87|23.57|20.64|19.9|19.97|19.36|18.6|18.42|18.63|18.5|19.58|19.54|19.79|18.84|19.18|18.89|19.22|19.1|17.77|17.83|18.58|18.65|19.58|21.68|22.46|23.52||||||19.82|16.68|15.5|15.15|14.66|14.2|14.33|14.47|14.14|||14.69|14.93|14.75|14.64|15.11|15.52|15.81|15.64|15.44|15.83|16.19|15.81|15.63|15.98|16.53|16.11|16.3|16.35|16.76|17.09|16.88|16.9|16.89|17.59|16.53|16.73|16.76|16.82|16.8|16.99|17.1|17.35|17.2|16.45|16.93|17|16.65|16.54|17.12|17.35|17.18|16.94|16.98|16.98|17.37|17.53|17.51|16.98|16.68|16.96|17.02|17.4|17.46|17.49|17.63|18.02|18.15|18.23|18.05|18.49|18.83|19.12|19.58|19.68|19.64|19.19|19.39|19.48|19.41||19.45|19.96|20.43|20.19|20.1|20.45|20.28|20.38|20.13|20.02|20.17|20.83|21.06|20.7|21.08|20.84|21|21.36|21.61|21.7|22.2|22.25|21.97|21.87|21.99||||21.73|21.91|20.98|20.91|21.19|21.6|21.55|21.99|22.46|21.95|22.2|23|22.91|23.29|23.35|23.33|23.3|||23.23|22.85|22.26|21.49|21.66|22.01|22.28|22.36|22.99|23.44|23.54|23.62|23.76|22.75|23.25|23.55|23.35|23.23|21.94|22.36|22.55|22.55|22.98|23.09|22.53|23.24|22.62|22.14|21.71|21.8|22.15|21.78|22.57|||||||23.29|22.05|20.64|19.09|19.99|20.29|20.7|21.1|21.53|21.74|21.73|21.28|20.79|21.8|22.56|22.22|22.78|22.99|22.97|23.63|23.34|22.81|22.62|22.54|23.39|23.09|23.29|23.61||23.69|23.4|21.98|22.35|22.56|22.57|22.05|22.02|21.96|22.45|22.92
08301|101015|/equities/hangmin|SHANGHAICOMP||7.24|7.23|7.13|7.14|7.17|7.31|7.35|7.33|7.32|7.36|7.33|7.43|7.49|7.51|7.43|7.6|7.53|7.58|7.62|7.55|7.36|7.43|7.45|7.57|7.53|7.58|7.47|7.52|7.46|7.53|7.32|7.32|7.36|7.53|7.6|7.64|7.81|7.88|8.6||||||8.05|7.53|7.4|7.42|7.38|7.24|7.15|7.12|7|||6.98|6.87|6.62|6.63|6.66|6.75|6.76|6.83|6.69|6.74|6.56|6.52|6.52|6.57|6.46|6.37|6.45|6.49|6.53|6.62|6.68|6.76|6.81|7|6.95|7|6.94|6.9|6.86|6.92|6.91|6.93|6.89|6.75|6.77|6.7|6.55|6.55|6.62|6.68|6.6|6.63|6.7|6.74|6.84|6.89|6.83|6.9|6.9|7.04|7.02|7.07|7.12|7.21|7.22|7.15|7.14|7.13|7.03|6.99|7.03|7.08|7.1|7.09|7.15|7.22|7.26|7.31|7.39||7.38|7.25|7.41|7.41|7.4|7.4|7.4|7.41|7.37|7.32|7.37|7.26|7.51|7.6|7.8|7.7|8.1|8.3|8.29|8.02|8.03|8.06|8.05|8.21|8.13||||7.84|8.07|8.2|8.25|8.62|8.84|8.88|8.82|8.77|8.73|8.87|8.82|8.94|8.65|8.46|8.74|8.38|||7.95|7.89|7.75|7.13|6.96|6.98|6.89|6.99|7.08|7.12|7.1|7.09|7.17|7.15|7.12|6.99|7.05|7.17|7.2|7.13|7.02|7.12|7.03|7.1|7.05|7.36|7.25|7.4|7.28|7.26|7.36|7.25|7.3|||||||6.96|7.17|6.82|6.69|7.06|7.13|7.39|7.6|7.89|7.88|7.74|7.46|7.42|7.83|7.94|8.11|8.32|8.37|8.38|8.35|8.22|8.21|8.29|8.42|8.57|8.5|8.56|9.05||8.95|8.79|8.89|8.74|8.78|8.85|8.72|8.72|8.67|8.93|9.02
08302|1056009|/equities/zhejiang-henglin-chair-a|SHANGHAICOMP||34.05|33.88|33.38|33.97|33.78|34.34|34.96|35.38|35.5|35.15|34.63|34.5|33.7|34.07|34.08|34.1|33.54|33.11|32.64|32.34|32.25|32.49|32.58|34.37|34.07|33.8|33.44|33.74|33.85|33.23|33.31|33.2|33.31|33.33|33.36|34.48|35.38|36.4|40.92||||||37.3|34.62|33.5|32.79|31.45|30.7|31.88|31.75|31.14|||32.36|32.69|31.18|30.69|30.75|31.62|31.64|31.39|31.48|32.25|32.95|31.36|30.83|30.86|31.12|31.45|32.38|32.3|32.06|32.31|32.43|32.43|32.23|32.24|32.98|33.23|33.33|33.65|33.85|35|34.59|35.74|35.5|34.34|35.43|35.47|35.2|35.51|37.3|37.73|37.23|37.32|37.9|38.22|39.25|40.4|40.46|40.98|41.14|41.6|41.65|42.99|43.8|43.99|44.17|43.01|43.75|43.63|44.12|44.5|44.12|45.37|46.83|47.18|47.41|47.5|48.24|48.46|48.58||48.13|49.68|51.3|51.5|49.78|50.5|50.6|48.67|50.12|51.51|49.55|48.8|49.86|49.59|51.95|51.85|51.88|52.18|50.81|49.51|49.71|48.94|49|48.5|45.96||||44.3|43.83|46.3|44.21|43.8|41.79|42.4|43.5|44.68|44.5|47|48.18|47.09|43.26|45.38|45.35|46.54|||47.12|47.77|44.72|40.88|40.71|41.25|42|43.1|41.43|42.57|42.8|43.28|43|42.4|43.49|44.22|43|42.65|41.25|42.18|41.82|42.37|44.5|46.18|49|49.04|45.23|46.5|44.31|44.63|46.09|47.01|47.57|||||||46.18|43.45|40.33|39.1|41.34|42.3|44.37|46.17|49.3|51.2|51.5|51.98|50.63|52.99|48.17|44.48|45.61|45|45|44.5|43.71|44.58|44.98|45.18|45.55|44.33|44.3|44.88||44.9|44.69|43.78|43.07|43.58|43.88|41.4|38.43|35|33.95|34.22
08303|100485|/equities/hisun-pharm|SHANGHAICOMP||8.54|8.48|8.45|8.5|8.4|8.67|8.68|8.65|8.54|8.58|8.58|8.72|8.87|9.03|8.77|8.9|8.79|8.61|8.55|8.43|8.52|8.59|8.5|8.7|8.68|8.52|8.44|8.36|8.28|8.26|8.33|8.16|8.2|8.35|8.32|8.48|8.73|9.01|9.47||||||8.73|7.97|7.64|7.5|7.29|7.12|7.14|7.2|7.08|||7.14|7.22|7.2|7.28|7.34|7.41|7.39|7.44|7.46|7.49|7.6|7.53|7.51|7.48|7.38|7.38|7.45|7.5|7.72|7.77|7.74|7.77|7.8|7.86|7.98|7.94|7.98|7.89|7.92|7.95|7.82|7.52|7.42|7.2|7.27|7.31|7.22|7.21|7.4|7.42|7.4|7.37|7.25|7.12|7.2|7.27|7.2|7.06|7|7.16|7.16|7.15|7.26|7.21|7.13|7.14|7.23|7.23|7.07|7.18|7.36|7.44|7.52|7.57|7.58|7.58|7.62|7.63|7.61||7.62|7.63|7.71|7.67|7.71|7.8|7.83|7.84|7.98|7.96|8.05|8.16|8.27|8.25|8.33|8.38|8.45|8.58|8.6|8.64|8.73|8.77|8.6|8.49|8.46||||8.25|7.9|7.64|7.61|7.45|7.5|7.52|7.51|7.57|7.54|7.57|7.66|7.7|7.77|7.85|7.84|7.93|||7.97|7.99|7.94|7.72|7.75|7.79|7.82|7.95|8.1|8.18|8.22|8.07|8.04|7.97|8.2|7.97|7.98|7.78|7.71|7.85|7.9|8.02|8.14|8.06|8.09|8.41|8.13|8.13|7.92|7.92|8.03|7.88|7.92|||||||7.99|7.7|7.24|7.03|7.53|7.6|7.8|8.71|8.87|8.92|8.88|8.65|8.61|8.88|8.93|8.9|8.96|9.05|9.56|9.67|9.67|9.72|9.75|9.61|9.7|9.75|9.84|9.43||9.36|9.33|9.17|9.24|9.27|9.21|9.25|9.37|9.42|9.57|9.74
08304|100682|/equities/huahai-pharma|SHANGHAICOMP||18.35|17.69|17.59|17.8|17.63|18.52|18.65|18.07|17.67|18.04|18.24|18.31|18.79|19.04|18.65|19.05|18.79|18.81|18.77|18.75|18.82|18.79|18.95|19.53|19.36|19.18|19.38|19.38|19.45|18.65|18.72|18.49|18.53|18.93|18.89|19.7|20.17|20.06|21.55||||||19.61|17.85|16.89|16.9|16.14|15.94|15.99|16.37|16.2|||16.16|16.45|16.31|16.46|16.6|16.83|16.85|16.94|16.9|17.19|17.39|17.36|17.05|17.14|17.12|17.19|17.37|17.59|17.7|17.86|17.48|17.69|17.83|17.95|18.09|18.19|18.19|17.83|17.87|18.05|17.75|17.53|17.17|16.35|16.69|16.76|16.75|17.2|17.77|17.75|17.65|17.68|17.62|17.54|17.76|17.9|17.9|17.93|18.02|18.24|17.79|16.68|17.08|17.21|17.26|17.36|17.54|17.57|17.79|17.99|18.04|17.37|17.53|17.66|17.64|17.55|17.49|17.68|17.57||17.62|17.7|17.82|17.72|17.74|17.58|17.37|17.32|17.55|17.59|17.8|17.68|17.84|17.72|17.95|17.79|17.79|17.59|17.77|17.69|18.15|18.36|17.96|17.91|17.54||||16.84|16.35|16.09|15.98|15.76|15.85|15.88|15.29|15.3|15.2|15.41|15.11|14.95|14.55|14.19|13.2|12.95|||13.29|13.23|13.21|12.99|13.01|13.08|13.11|13.31|13.61|13.82|13.8|13.92|13.92|13.91|14.25|13.98|13.99|13.72|13.63|13.83|13.94|14.09|14.35|14.06|13.94|14.08|13.65|13.7|13.48|13.43|13.6|13.51|13.84|||||||14.1|13.54|12.45|11.53|11.95|11.98|12.24|12.6|13|13.28|13.13|12.56|12.53|13|13.26|13.28|13.57|13.7|13.83|14.12|13.89|13.83|13.83|14.16|14.49|14.7|15|15.01||14.98|14.5|14.32|14.37|14.58|14.64|14.63|14.66|14.77|14.99|15.24
08305|1043302|/equities/zhejiang-huangma-tech|SHANGHAICOMP||12.29|11.26|11.1|10.82|10.78|10.88|10.93|10.85|10.76|10.94|11.1|11.27|11.36|11.62|11.52|11.45|11.52|11.3|11.31|11.15|11.42|11.32|11.47|11.67|11.18|10.85|10.73|10.83|10.8|10.95|10.84|10.84|10.75|10.32|10.39|10.14|10.39|10.79|11.67||||||10.62|9.86|9.29|9.18|9.05|8.78|8.53|8.46|8.3|||8.38|8.45|8.51|8.62|8.86|9.07|9.2|9.14|9.14|8.85|8.92|8.82|8.65|8.7|8.64|8.79|9.09|8.27|8.27|8.32|8.36|8.46|8.52|8.5|8.47|8.52|8.5|8.4|8.36|8.52|8.55|8.68|8.59|8.35|8.37|8.33|8.27|8.53|8.8|8.82|8.81|8.73|8.8|8.99|9.12|9.13|9.13|9|8.96|9.08|9.05|9.23|9.32|9.39|9.36|9.19|9.29|9.3|9.25|9.29|9.41|9.55|9.58|9.6|9.72|9.97|10.15|10.3|10.15||9.97|10.06|10.22|10.24|10.44|10.55|10.71|10.71|10.75|10.7|10.79|10.91|10.98|11.06|11.12|10.98|11.1|11.2|11.24|11.07|11.25|11.36|11.37|11.44|11.11||||10.95|10.82|10.34|10.19|9.88|10.06|10.04|9.98|10.06|9.85|9.83|10.32|10.23|10.33|10.43|10.4|10.22|||10.21|10.08|9.93|9.59|9.6|9.74|9.71|9.84|9.85|9.94|9.98|10.12|10.14|9.95|10.17|9.98|9.65|9.51|9.39|9.48|9.48|9.65|9.65|9.69|9.69|9.85|9.7|9.7|9.61|9.59|9.74|9.51|9.7|||||||9.45|8.87|8.88|8.69|8.73|8.6|9.07|9.37|9.65|9.77|9.62|9.41|9.35|9.98|10.15|10.12|10.32|10.45|10.53|10.67|10.54|10.56|10.59|10.76|11|10.92|11.01|11.03||10.98|10.91|10.68|10.82|10.97|11.25|11.03|11.02|10.94|10.96|11.05
08306|953918|/equities/zhejiang-huatie-construction-safety|SHANGHAICOMP||5.56|5.68|5.44|5.53|5.45|5.8|5.89|5.96|5.97|5.67|5.68|5.6|5.71|5.9|5.92|6.11|6.1|6.15|6.16|5.63|5.6|5.51|5.03|5.22|5.26|5.1|5.16|5.07|4.99|5.01|5.08|5.03|5.07|5.26|5.23|5.04|5.02|5.43|5.93||||||5.39|4.9|4.73|4.72|4.5|4.24|4.34|4.42|4.37|||4.39|4.42|4.4|4.44|4.47|4.57|4.57|4.54|4.59|4.69|4.63|4.44|4.42|4.4|4.44|4.55|4.59|4.58|4.62|4.68|4.69|4.73|4.69|4.72|4.77|4.86|4.85|4.89|4.93|4.95|4.95|5.06|5.03|4.83|4.93|4.97|4.84|4.83|4.95|4.97|5.01|5.05|5.06|5.1|5.15|5.3|5.31|5.17|5.18|5.2|5.28|5.41|5.44|5.5|5.49|5.54|5.64|5.46|5.45|5.6|5.64|5.7|5.73|5.73|5.63|5.62|5.65|5.73|5.72||5.8|5.8|5.94|5.96|6.03|5.99|6|6.04|6.16|6.23|6.42|6.54|6.9|||6.55|6.31|6.34|6.28|6.26|6.36|6.37|6.27|6.6|6.5||||6.28|6.16|5.82|5.9|5.73|5.74|5.84|5.92|6.02|6|5.96|6.19|6.16|6.14|6|6.08|6.15|||6.08|6.45|6.37|6.13|6.15|6.17|6.19|6.37|6.29|6.48|6.53|6.71|6.91|6.96|7|6.85|6.9|6.91|6.83|7.1|6.82|6.22|6.26|6.25|6.19|6.3|6.3|6.57|6.51|6.33|6.3|6.06|6.19|||||||6.18|5.83|5.49|5.32|5.56|5.64|5.89|5.97|6.12|6.06|6.12|6.09|5.83|5.98|6.02|6.06|6.24|6.28|6.35|6.62|6.22|6.25|6.3|6.42|6.55|6.42|6.58|6.69||6.44|6.52|6.47|6.44|6.46|6.52|6.56|6.62|6.65|6.68|6.82
08307|945175|/equities/zhejiang-huayou-cobalt-co-ltd|SHANGHAICOMP||32.84|32.19|32.19|32.75|33.68|33.9|34.27|34.72|34.83|33.75|34.93|36.72|37.45|39.21|37.2|37.7|36.1|37.36|34.38|32.56|33.05|31.59|31.29|32.6|32.3|32.86|30.69|31.28|30.84|31.5|29.5|28.61|28.68|29.46|29.39|29.55|31.23|33.14|32.46||||||29.51|26.83|24.39|23.93|22.96|22.05|22.01|22.35|21.85|||22.48|22.84|22.77|22.37|22.75|23.18|23.43|23.04|23.15|23.23|23.49|22.78|21.96|22.28|22.63|21.96|22.75|23.22|23.65|22.43|22.47|22.45|22.55|22.54|22.46|22.92|22.69|22.96|23.45|23.42|23.21|23.6|23.58|22.38|23.36|23.9|22.63|22.25|23.19|23.57|23.71|23.56|24.15|24.16|24.05|24.25|24.6|23.58|21.58|21.8|21.94|22.49|22.46|22.49|22.47|22.49|23|23.15|22.32|22.49|23|23.84|24.31|24.62|24.68|25.77|26.19|26.12|26.2||27.22|27.87|27.95|28.43|28.3|29.13|29.65|29.96|29.24|28.95|29.2|29.35|30.45|30.41|30.43|29.55|28.95|29.2|29.6|29.8|30.65|31.08|29.24|29.48|29.15||||29.34|29.29|28.38|28.17|28.02|29.66|31.05|30.66|31.09|29.03|29.89|31.12|31.87|31.25|31.96|32.2|32.47|||33.15|32.6|29.83|27.43|26.96|27.54|27.86|27.55|28.49|29.25|29.2|30.15|29.76|29.7|29.3|29.08|29.21|28.54|27.47|28|27.42|27.66|28.59|28.35|27.84|28.75|27.35|27.23|27.1|26.41|26.56|25.52|25.86|||||||25.68|24.99|24.08|23.8|25.17|25.56|26.33|27.03|28.2|28.83|28.71|28.12|28.25|29.03|30.05|29.2|29.78|30.3|30.31|31.36|31.63|30.87|30.75|31.34|32.07|32.16|32.35|32.85||33.14|32.98|31.19|31.2|31.07|31.38|29.99|29.87|29.85|30.58|31.1
08308|945171|/equities/shanghai-m-g-stationery-inc|SHANGHAICOMP||10.35|10.18|10.17|10.19|10.08|10.19|10.18|10.17|10.1|10.12|10.32|10.42|10.63|10.69|10.54|10.81|10.74|10.62|10.66|10.62|10.65|10.65|10.7|10.82|10.85|10.98|11.54|11|11.08|11.14|10.74|10.73|10.46|10.28|10.42|10.46|10.68|10.75|11.72||||||10.84|10.18|9.74|9.79|9.68|9.65|9.62|9.7|9.57|||9.44|9.58|9.68|9.62|9.66|9.55|9.54|9.2|9.13|9.19|9.11|8.97|8.91|8.83|8.83|8.9|9.05|8.96|8.88|8.92|8.93|8.73|8.78|8.81|8.95|9.38|8.99|8.36|8.4|8.54|8.43|8.63|8.66|8.37|8.55|8.6|8.51|8.59|8.79|8.83|8.83|8.86|8.95|9.27|9.35|9.57|9.6|9.68|9.71|9.88|9.7|9.79|9.98|10.22|10.14|10.09|10.32|10.32|10.44|10.33|10.39|10.4|10.42|10.5|10.58|10.78|10.76|10.98|11.11||10.9|10.89|11.15|11.33|11.26|11.05|11.02|11.12|11.32|11.29|11.27|11.32|11.63|11.76|11.8|12.18|12.66|12.6|12.49|11.98|12.04|12.18|11.71|11.68|11.59||||11.5|11.35|11.26|11.27|11.3|11.5|11.59|11.46|11.37|11.23|10.89|11.48|11.45|11.36|11.29|11.28|11.46|||11.34|11.2|10.89|10.8|10.89|10.83|10.62|10.87|10.62|10.76|10.83|11.03|10.91|10.3|10.07|9.91|9.72|9.85|9.54|9.38|9.51|9.51|9.63|9.56|9.51|9.85|9.82|10.05|9.78|9.86|10.08|10.12|10.18|||||||9.89|9.25|8.89|8.65|8.76|8.78|9.15|9.49|9.98|9.94|9.75|9.2|9.12|9.72|10|10.03|10.27|10.19|10.28|10.22|10.03|9.96|9.83|9.89|10.05|10.03|10.05|9.99||9.71|9.7|9.74|9.85|9.91|10.14|10.11|10.2|10.07|10.16|10.31
08309|994603|/equities/zhejiang-jiaao-enprotech-stock-co-l|SHANGHAICOMP||64.25|58.41|53.38|54|49.86|45.71|41.66|39.8|38.99|46.64|43.59|41.8|38.6|36.46|37.77|34.85|34.48|34.7|34.66|34.36|34.57|34.94|32.28|33.18|34.1|33.85|33.3|35.12|35.12|36.6|36.18|35.72|35.06|36.3|35.5|32.81|32.48|33.49|34||||||31.1|28.6|28.35|28.78|28.03|27.86|26.22|26.47|25.08|||25.55|25.18|25.58|26.27|23.99|23.4|23.3|23.43|22.87|22.8|22.81|22.27|22.4|22.86|22.6|22.3|22.89|22.83|23.08|23.49|23.49|22.75|23.55|21.66|21.39|21.13|21.07|21.17|21.55|20.58|20.5|20.32|20.2|19.9|20.19|20.43|20.45|20.35|20.58|20.9|21.02|20.81|20.71|20.45|20.35|20.66|20.8|21.17|21.48|21.57|20.15|19.09|19.3|19.4|19.24|19.25|19.5|19.43|19|19.09|19.29|19.32|19.39|19.46|19.58|19.66|19.86|19.71|19.53||19.52|19.87|20.48|20.62|21.28|21.46|21.67|21.45|21.55|21.42|21.46|21.84|22.15|22.21|22.68|22.59|22.64|22.38|22.59|22.46|23.6|24.49|23.17|22.95|22.55||||21.2|21.1|20.72|20.91|20.55|20.76|21.11|21.58|21.36|21.51|23|24.54|24.55|22.69|23.1|24.5|26.6|||24.18|22.16|21.7|21.28|20.9|20.9|20.77|21.33|22.06|22.15|21.94|22.31|21.9|21.4|21.37|21.27|21.14|20.68|19.94|20.11|20.04|20.2|20.98|20.68|20.49|22.15|21.56|21.49|20.56|19.8|19.75|19.6|19.4|||||||17.64|17.21|17.66|19.35|20.99|21.25|22.6|23.29|24.63|25.15|24.57|24.12|24|26.03|26.46|26.35|26.89|26.99|26.86|27.33|27.19|27.35|27.27|27.64|28.12|27.99|27.89|28.3||28.5|27.81|26.88|26.88|27.5|27.55|27.38|27.58|26.94|27.36|27.47
08310|100491|/equities/huafang|SHANGHAICOMP||8.18|8.15|8.05|8.2|8.44|8.89|9.26|8.59|7.81|7.85|7.79|7.97|7.94|8.09|7.93|8.04|7.99|7.88|7.81|7.73|7.75|7.77|7.8|7.92|8.03|7.87|7.9|7.87|7.85|7.99|7.73|7.68|7.69|7.8|7.82|7.95|8.06|8.3|8.96||||||8.2|7.71|7.5|7.54|7.37|7.12|7.14|7.26|7.07|||7.15|7.29|7.22|7.38|7.44|7.48|7.68|7.71|7.74|7.65|7.6|7.56|7.52|7.51|7.55|7.56|7.55|7.59|7.7|7.75|7.76|7.81|7.76|7.78|7.73|7.61|7.59|7.49|7.46|7.5|7.43|6.99|6.95|6.75|6.84|6.81|6.77|6.74|6.88|6.94|6.94|6.88|6.87|6.94|6.93|7|7.01|6.97|6.98|6.94|6.95|7.02|7.03|7.07|7.15|7.25|7.14|7.16|7.05|6.95|7.08|7.21|7.29|7.28|7.31|7.3|7.35|7.35|7.41||7.47|7.54|7.66|7.69|7.85|7.86|7.88|7.85|7.89|7.87|7.87|7.75|7.76|7.8|7.86|7.85|7.72|7.92|7.98|7.97|8.01|8.04|8.05|8.09|8.07||||7.79|7.76|7.85|7.94|7.95|8.13|8.28|8.22|8.08|7.94|7.96|8.01|7.95|7.96|7.96|7.99|8.05|||8.06|7.92|7.86|7.95|7.96|8.04|8.05|8.14|8.2|8.17|8.14|8.18|8.17|8.09|8.18|8.07|8.08|8.13|8.07|8.11|8.11|8.01|8.15|8.27|8.12|8.08|7.97|8|7.97|7.92|8.06|7.9|7.99|||||||8.12|7.94|7.7|7.43|7.66|7.65|7.78|7.89|7.99|8|7.92|7.78|7.83|7.9|8.07|8.1|8.29|8.35|8.3|8.34|8.37|8.43|8.55|8.61|8.73|8.76|8.73|8.72||8.61|8.61|8.65|8.74|8.59|8.65|8.69|8.94|8.88|9|8.84
08311|100795|/equities/jianfeng-group|SHANGHAICOMP||10.86|10.8|10.7|10.92|10.67|10.93|10.94|10.8|10.74|10.88|10.37|10.5|10.59|10.66|10.58|10.66|10.6|10.34|10.35|10.12|10.27|10.33|10.39|10.69|10.81|10.77|11.2|10.49|10.07|10.1|10.15|10.14|10.1|10.08|10.1|9.82|9.86|10.41|11.22||||||10.2|9.28|9.01|8.91|8.51|8.31|8.33|8.36|8.3|||8.32|8.22|8.24|8.28|8.24|8.32|8.3|8.32|8.28|8.32|8.35|8.3|8.33|8.36|8.36|8.14|8.27|8.35|8.58|8.65|8.66|8.76|8.91|9.08|9.23|9.16|9.15|8.58|8.65|8.83|8.74|8.78|7.99|7.8|7.81|7.8|7.69|7.61|7.69|7.7|7.83|7.69|7.78|7.74|7.9|7.93|7.86|7.7|7.72|7.98|7.96|8.1|8.13|8.13|8.07|8.07|8.11|8.08|8|8.11|8.22|8.16|8.23|8.23|8.26|8.37|8.41|8.47|8.52||8.58|8.69|8.82|8.82|8.74|8.82|8.95|9.01|9.02|9.03|9.11|9.27|9.27|9.29|9.35|9.28|9.31|9.19|9.16|9.24|9.18|9.17|9.09|9.09|9.05||||8.89|9.05|8.77|8.76|8.66|8.68|8.73|8.76|8.82|8.77|8.77|9.04|9.08|9.14|9.22|9.21|9.3|||9.36|9.34|9.25|9.14|9.13|9.17|9.15|9.33|9.42|9.49|9.46|9.39|9.35|9.27|9.31|9.32|9.32|9.21|9.12|9.22|9.15|9.36|9.46|9.54|9.49|9.81|9.62|9.53|9.37|9.33|9.41|9.22|9.25|||||||9.02|8.76|8.83|9.05|9.74|9.85|10.26|10.57|10.79|10.74|10.49|10.05|9.86|10.26|10.49|10.57|10.87|10.99|11.01|11.1|11.05|11.09|11.02|11.06|11.24|11.2|11.21|11.19||11.08|11.05|10.83|11|11|11.31|11.38|11.59|11.25|11.6|11.66
08312|1162065|/equities/zhejiang-jianye-chemical|SHANGHAICOMP||19.51|19.18|18.96|19.62|19.7|19.88|19.81|19.75|19.44|19.85|19.88|19.88|19.97|20.48|20.06|20.29|20.37|19.23|19.18|19.16|18.62|18.64|18.2|18.25|18.29|18.52|18.45|18.56|18.31|18.16|18.18|18.45|18.8|18.45|18.33|18.69|18.91|19.47|20.81||||||19.16|17.59|16.88|16.53|16.07|15.48|15.44|15.55|15.28|||15.52|15.76|15.86|15.67|15.66|15.85|15.87|15.96|16.07|15.94|15.94|15.56|15.35|14.83|14.75|14.67|14.94|14.94|15.01|15.17|15.25|15.43|15.5|15.42|15.35|15.54|15.43|15.43|15.39|15.52|15.67|15.89|15.85|15.47|15.17|15.04|15|14.99|15.22|15.25|15.23|15.05|15.04|15.29|15.72|15.86|15.86|15.35|15.27|15.62|15.78|16.31|16.56|16.62|16.58|16.51|16.74|16.75|16.56|16.59|16.68|16.99|17.1|17.12|17.17|17.33|17.7|17.72|17.4||17.25|17.26|17.59|17.71|18.31|18.41|18.69|18.73|18.72|18.74|18.91|19.32|19.55|19.58|19.5|19.41|19.42|19.31|19.44|19.57|20.19|20.33|20.2|20.1|19.87||||19.12|19.38|20.7|20.53|20.1|19.95|20.4|20.5|20.53|20.09|20.65|22.3|22.53|22.12|22.58|22.42|22.5|||22.69|22.35|21.72|21.42|21.39|21.42|21.37|21.66|21.77|21.88|21.83|21.54|21.44|21.22|21.65|21.49|20.93|21.77|19.84|19.67|19.68|19.84|19.35|19.41|18.95|19.77|19.63|19.46|18.95|18.58|18.99|18.3|18.27|||||||16.61|16.22|16.2|16.4|17.99|18.09|18.89|19.43|20.06|20.35|20.08|19.18|19.25|20.75|21.5|21.75|22.17|22.36|22.61|22.92|22.55|22.54|22.71|22.84|23.11|23.15|23.09|23.23||22.79|22.6|21.87|22.02|22.31|22.62|22.42|22.62|22.29|22.34|22.4
08313|1162060|/equities/zhejiang-jiecang-linear-motion-tech|SHANGHAICOMP||22.59|20.9|20.84|21.27|21.58|22.8|22.85|22.66|22|21.49|21.9|22.28|22.35|23.9|21.98|22.07|21.5|21.91|21.16|20.63|19.61|19.8|19.96|21.17|20.92|20.89|19.63|19.82|19.5|19.38|19.5|18.93|18.98|18.34|18.28|18.68|19.47|20.15|21.02||||||19.2|17.53|16.69|16.33|15.94|15.62|15.54|15.77|15.21|||15.16|15.55|15.4|15.48|15.56|16.18|16.17|16.2|16.24|16.31|16.5|16.14|15.52|15.8|15.97|15.85|16.14|16.22|16.53|16.64|16.77|16.93|16.85|16.78|16.63|16.72|16.78|16.69|16.82|17.25|17.63|17.73|17.65|17.22|17.4|17.02|16.84|17.08|17.99|18.24|18.28|18.88|19.83|19.81|20.45|20.56|20.83|20.39|19.98|19.14|19.14|19.6|20.44|21|20.95|20.85|20.35|19.95|19.77|19.99|20.18|20.18|19.75|19.86|19.71|19.3|19.04|18.69|18.43||18.64|19|19.37|19.05|19.28|19.59|19.5|19.61|19.64|19.61|19.84|20.14|20.33|20.38|20.87|21.15|21.25|21.82|21.93|21.79|22.14|22.93|22.28|22.04|21.85||||21.92|21.8|22.3|22.35|22.38|22.59|22.26|22.09|22.04|21.16|20.28|20.82|20.74|20.29|20.5|20.38|19.94|||19.34|18.47|18.66|17.28|17.45|17.5|17.55|17.92|18.33|18.5|18.65|18.39|18.39|18.01|18.02|17.96|17.78|17.67|17.54|17.91|17.74|17.69|17.87|17.59|17.08|17.79|17.59|17.38|16.83|16.64|16.82|16.27|16.71|||||||16.54|15.4|14.8|14.44|15.37|15.48|16.52|17.09|17.88|17.93|18.03|17.86|17.52|18.52|19.2|19.78|20.62|20.67|20.2|20.53|20.58|20.68|21.18|21|20.39|19.97|20.11|20.16||20.15|19.91|19.09|19.66|19.76|19.84|19.6|19.76|19.55|19.67|19.9
08314|1024785|/equities/zhejiang-jihua|SHANGHAICOMP||4.47|4.41|4.35|4.39|4.37|4.44|4.44|4.42|4.31|4.46|4.32|4.37|4.41|4.46|4.47|4.52|4.41|4.35|4.32|4.27|4.39|4.38|4.43|4.32|4.28|4.15|4.06|4.06|3.99|3.97|3.94|3.96|3.92|3.98|3.98|4|4.1|4.23|4.43||||||4.04|3.68|3.57|3.52|3.39|3.29|3.33|3.33|3.28|||3.34|3.36|3.37|3.37|3.37|3.43|3.44|3.47|3.47|3.49|3.49|3.41|3.47|3.47|3.46|3.49|3.63|3.63|3.38|3.41|3.47|3.46|3.5|3.47|3.47|3.51|3.49|3.44|3.41|3.47|3.5|3.53|3.5|3.39|3.39|3.38|3.3|3.33|3.44|3.41|3.43|3.36|3.43|3.51|3.57|3.63|3.59|3.68|3.75|3.83|3.85|3.82|3.88|3.86|3.82|3.79|3.83|3.76|3.66|3.75|3.84|3.92|3.9|3.82|3.8|3.85|3.93|3.93|3.83||3.87|3.88|3.93|4|4.14|4.16|4.22|4.24|4.26|4.24|4.27|4.31|4.37|4.39|4.46|4.46|4.53|4.45|4.45|4.55|4.7|4.74|4.88|4.69|4.28||||4.11|3.75|3.64|3.61|3.52|3.48|3.56|3.65|3.6|3.58|3.77|3.9|3.9|3.92|3.91|3.89|3.88|||4.05|4.23|3.89|3.71|3.64|3.62|3.66|3.69|3.81|3.8|3.8|3.72|3.71|3.63|3.56|3.55|3.54|3.47|3.44|3.48|3.41|3.47|3.57|3.69|3.61|3.98|3.64|3.61|3.53|3.4|3.46|3.25|3.27|||||||3.12|3.18|3.3|3.52|3.83|3.85|4.06|4.22|4.52|4.5|4.4|4.31|4.61|5.07|5.19|4.97|5.1|4.77|4.76|4.82|4.79|4.81|4.77|4.78|4.86|4.84|4.81|4.8||4.72|4.67|4.6|4.6|4.63|4.67|4.7|4.68|4.65|4.73|4.68
08315|1054848|/equities/zhejiang-jinghua-laser|SHANGHAICOMP||19.25|21.52|20.39|19.11|17.5|17.57|16.46|16.56|16.3|16.61|17.03|17.67|17.75|18.43|18.56|17.97|17.36|17.69|17.13|17.2|19.25|19.7|18.99|17.99|17.68|16.92|16.8|16.64|16.95|17.26|16.88|16.19|16.38|16.6|16.33|16.7|17.25|18.39|18.81||||||17.34|16.12|15.5|16.59|15.59|14.2|14.98|15.03|14.01|||13.13|13.63|13.85|13.3|13.94|13.11|13.2|13.42|13.56|13.9|13.86|14.14|13.94|13.43|12.26|12.08|12.21|12.26|12.41|12.49|12.66|12.62|12.6|12.47|12.48|12.59|12.54|12.62|12.57|12.78|13.05|13.24|13.13|12.74|12.97|12.39|12.55|13.47|15|15.74|14.31|13.01|12.39|12.1|12.78|12.31|12.27|12.06|12|12.11|12.2|12.43|12.6|12.69|12.6|13.08|12.49|12.44|12.14|12.51|12.81|13.27|13.44|13.2|13.18|13.17|13.45|13.3|13.31||13.19|13.1|13.12|13.45|13.88|14.06|14.14|14.38|14.52|14.69|13.74|13.96|14.12|14.19|14.39|14.24|14.04|13.95|13.87|13.83|14.41|14.48|14.59|14.64|14.55||||14.35|14.26|13.68|13.56|13.42|13.09|13.05|13.57|13.49|12.83|12.88|13.88|14.16|14.38|15.1|15.65|16.36|||16.89|16.83|16.64|17.65|16.23|15.78|17.55|16.04|15.19|15.25|14.66|14.38|14.3|14.07|14.1|14.3|14.31|13.99|14.13|14.49|14.24|14.87|15.7|14.81|13.46|13.78|13.67|13.42|13.95|12.78|11.98|11.53|11.3|||||||10.66|10.55|11.03|11.97|12.79|13.06|13.99|14.36|15.24|14.79|14.64|14.2|14.09|15.08|15.5|15.67|16.2|16.94|17.14|17.05|16.7|16.97|17.7|16.7|17.4|17.84|18.56|18.37||19.18|18.2|18.38|18.51|17.45|17.57|17.66|17.35|16.68|17.25|17.22
08316|942595|/equities/zhejiang-jiuzhou-pharmaceutic|SHANGHAICOMP||14.88|14.8|14.78|14.93|14.99|16.22|15.88|15.94|15.43|15.49|15.7|16.15|16.58|17.16|16.65|16.83|16.59|16.56|16.25|15.97|16.01|17.06|15.84|16.48|16.28|16|15.56|15.48|15.44|15.49|15.42|15.03|15.04|15.57|15.5|16.38|17.2|18.41|17.5||||||15.91|14.51|13.48|13.21|12.75|12.72|12.58|12.71|12.32|||12.5|12.76|12.6|12.48|12.7|12.81|12.78|12.62|12.57|12.83|12.97|12.64|12.45|12.33|12.21|12.05|12.5|12.87|13.23|13.53|13.62|13.81|13.95|14.07|14.21|14.48|14.65|14.64|14.55|14.57|14.66|14.29|14.17|13.7|13.5|13.54|13.43|13.38|13.71|13.89|13.77|13.65|13.68|13.38|13.68|14.08|13.74|13.24|13.03|13.39|13.5|13.12|13.75|13.81|13.77|13.93|14.09|14.11|13.93|14.18|14.46|14.68|14.73|14.9|14.97|15.07|15.35|15.65|14.82||14.73|15.01|15.15|15.02|15.01|15.43|15.29|15.29|15.36|15.29|15.63|15.96|16.05|16.21|16.42|15.99|16.03|16.16|16.54|17.15|16.69|16.78|16.63|16.66|16.74||||16.23|16.17|15.68|15.3|14.94|15.1|15|15.06|15.41|15.39|15.56|15.96|15.99|16.39|16.88|16.66|17.83|||18.1|18.17|18.13|18.03|18.28|18.54|18.64|19.5|19.57|19.9|20.16|20.09|20.11|20.48|20.79|20.14|20.39|19.62|19.24|20.05|20.47|20.82|21.5|20.71|20.9|21.48|20.84|20.6|20.02|19.88|20.33|19.93|20.1|||||||21.08|19.88|18.2|17.32|18.49|18.83|18.91|19.25|20.03|20.55|20.65|20.35|20.08|20.61|20.95|20.87|21.39|21.75|22.09|22.46|22.58|21.9|21.74|21.97|22.71|22.98|23.54|24.28||24.38|24.29|23.5|23.76|23.98|24.21|24.57|25.06|25.29|25.52|25.75
08317|100417|/equities/ju-hua|SHANGHAICOMP||22.56|22.34|22.35|21.59|20.84|21.81|21.92|21.99|21.63|22.7|23.16|22.8|23.11|23.26|22.91|22.7|22.57|23.1|22.8|22.38|22.5|21.3|21.45|20.75|21.05|21.1|20.85|21.2|21.08|21.08|20.06|20.03|20.07|20.45|20.62|21.14|21.65|22.09|24.5||||||22.66|20.83|19.38|18|17.58|17.1|16.92|16.99|16.9|||16.39|15.9|15.69|15.3|14.98|14.57|15.21|15.57|15.71|16.39|16.74|16.49|16.5|17.04|17.98|18.15|17.35|17.58|17.88|18.4|18.07|18.35|18.69|18.74|18.77|19.3|19.34|19.24|19.45|20.05|20.32|20.23|19.99|19.2|19.6|19.9|19.42|19.4|20.06|20.77|20.29|20.5|21.7|22.88|23.11|23.75|23.89|23.78|24.77|25.04|25.1|24.95|24.92|25.15|25.15|24.18|24.21|24.31|24.35|22.58|22.6|22.83|22.56|22.45|22.52|22.8|23.26|23.55|23.36||23.93|24.06|24.19|24.3|23.6|23.8|24.3|23.64|24.13|24.14|24.25|24.74|24.85|25.24|25.14|25.33|26|26.05|26.1|25.54|25.43|25.5|25.28|25.88|24.2||||24.25|24.1|23.72|22.29|22.31|22.28|23.33|23.89|23.94|23.59|23.3|23.47|22.8|22.82|22.55|22.74|22.81|||23.9|23.75|23.38|24.24|24.05|24.15|23.94|22.95|23.14|22.55|22.82|22.66|22.46|21.13|19.53|19.5|19.88|20.41|20.64|21.05|20.94|20.83|21.18|21.02|21.33|21.35|20.91|21.35|20.3|19.5|19.88|19.88|18.58|||||||18.88|18.1|16.77|16|16.01|16.22|16.15|16.38|16.33|16.03|16|15.54|15.12|15.42|15.68|15.58|15.8|15.78|15.92|16.6|16.17|16.35|16.85|17.02|17.34|16.58|16.38|16.68||16.59|16.54|16.36|16.42|16.37|16.45|16.49|16.77|16.73|16.78|17.06
08318|997889|/equities/zhejiang-kanglongda-special-protect|SHANGHAICOMP||17.16|16.93|17.17|17.59|17.14|17.5|17.17|15.64|15.16|15.6|15.95|16.63|16.49|16.73|16.87|17.64|17.5|16.79|15.69|15.5|15.7|14.5|14.6|15.13|15.19|15.09|14.78|15.01|14.26|13.99|13.89|14.06|14.07|14.18|14.38|14.52|14.76|15.95|17.53||||||16.23|15.11|14.3|14.38|13.78|13.64|13.54|13.69|13.45|||13.86|14.16|14.1|14.06|13.99|14.38|14.27|14.29|14.23|14.48|14|13.7|14.09|14.25|14.07|13.38|13.75|12.95|13.69|13.97|14.13|14.17|14.25|14.01|14.6|15.17|15.04|15.76|15.99|17.44|17.58|19.53|24.07|24.23|24.11|23.8|23.36|23.41|23.64|24|24.1|24.15|23.68|23.99|23.56|23.09|23.1|22.98|21.86|21.53|20.88|20.89|21.13|21.2|20.43|20.9|21.1|20.59|20.6|20.79|20.77|20.51|20.56|20.56|20.69|21.66|21.25|21.3|21.59||21.83|22.18|21.93|22.36|21.97|21.75|21.5|21.55|21.49|21.2|21.06|20.7|20.7|20.33|20.41|19.68|19.48|19.46|19.7|19.07|19.55|19.5|19.6|19.68|19.75||||20|19.27|19.39|19|18.74|18.57|18.34|18.68|18.79|18.19|18.7|19.3|18.3|18.57|18.93|20.1|19.33|||20.19|20.49|20.31|19.88|20.01|20.69|20.88|21.08|21.02|21.1|21.05|21.16|20.93|20.92|20.95|21.5|23.7|24.65|24.25|23.11|23|22.5|22.05|21.41|20.88|21.92|21.09|20.43|19.09|18.98|19.43|19.13|19.25|||||||17.75|17.87|18.3|18.85|19.7|19.92|20.67|21.5|21.8|21.84|21.79|21.4|21.65|22.48|22.84|22.78|23.78|22.5|22.28|22.29|22.75|23.49|24.07|28|28.84|30.24|32.47|31.9||30.56|30.06|27.78|27.4|27.66|27.68|27.65|27.6|27.29|28.12|27.49
08319|994591|/equities/zhejiang-langdi-group-co-ltd|SHANGHAICOMP||18.2|19|19.21|19.2|18.85|19.08|19.82|18.44|18.12|18.44|18.79|19.8|18.99|19.25|18.45|18.5|18.32|18.31|18.18|17.85|18.36|17.82|18.08|19.15|19.99|18.66|17.5|17.79|17.26|16.76|15.32|14.74|14.82|14.66|14.21|14.24|14.6|15.21|16.37||||||15.03|13.84|13.2|13.2|12.8|12.61|12.71|12.77|12.53|||12.86|13.19|13.47|13.57|14.13|15|15.38|15.51|16.42|14.93|13.73|13.39|13.06|13.1|13.11|13.05|13.11|13.28|13.3|13.65|13.71|13.71|13.67|13.84|13.99|13.6|13.53|13.8|13.58|13.78|13.77|13.88|13.66|13.49|13|13.18|12.55|12.72|13.18|13.18|12.91|12.71|13.26|13.27|13.17|13.22|13.08|13.1|12.44|12.14|12.4|13.38|13.1|12.97|13.14|13.48|13.69|13.8|13.62|12.73|13.03|13.23|13.31|13.23|13.19|13.22|13.44|13.15|12.75||12.69|13.15|13.8|13.93|14.19|13.87|13.62|13.67|13.95|14|13.81|13.87|14.15|14|13.77|13.86|14.02|14.33|14.66|14.9|14.06|14.18|14|14.15|14.42||||13.37|12.16|11.85|11.82|11.71|11.55|11.75|12.8|12.45|11.32|11.73|12.3|12.48|12.29|12.31|12.46|12.48|||12.7|12.85|12.62|12.25|12.25|12.31|12.49|12.61|13.26|13.33|12.77|12.74|12.68|12.48|12.61|13.11|12.89|13.23|12.29|12.99|12.53|12.47|12.68|11.65|11.43|12.39|12.01|12.03|11.33|10.91|10.56|9.96|9.74|||||||9.25|9.39|9.91|10.89|11.98|12.12|12.79|13.28|13.62|13.73|13.44|13.1|13.12|13.94|14.3|14.4|14.75|14.93|14.95|15.15|15.04|14.93|15.06|15|15.36|15.48|15.26|15.45||15.31|14.96|14.75|14.73|14.84|15.3|15.16|15.3|15.19|15.43|15.23
08320|100555|/equities/longsheng|SHANGHAICOMP||10.24|10.29|10.25|10.24|10.33|10.48|10.45|10.46|10.3|10.32|10.19|10.24|10.21|10.32|10.32|10.53|10.43|10.42|10.39|10.22|10.25|10.14|10.17|10.28|10.38|9.93|9.89|9.91|9.86|9.95|10.04|10|10.02|10.32|10.35|10.35|10.52|10.83|11.56||||||10.6|9.88|9.53|9.5|9.16|8.97|9.01|9.1|9.08|||9.16|9.12|9.14|9.18|9.24|9.26|9.29|9.31|9.32|9.25|9.21|9.21|9.19|9.11|9.04|8.51|8.55|8.56|8.69|8.72|8.71|8.78|8.88|8.87|8.82|8.91|8.9|8.82|8.84|8.95|8.98|9.12|9|8.81|8.79|8.76|8.73|8.63|8.6|8.72|8.8|8.77|8.73|8.74|8.85|8.87|8.86|8.74|8.73|8.66|8.68|8.64|8.67|8.74|8.75|8.72|8.82|8.86|8.54|8.36|8.49|8.47|8.5|8.52|8.5|8.52|8.67|8.69|8.84||8.89|8.72|8.78|8.79|8.88|8.93|8.96|9.11|9.09|9.2|9.14|9.2|9.33|9.4|9.5|9.43|9.33|9.21|9.37|9.4|9.42|9.47|9.66|9.47|9.42||||9.3|9.33|9.21|9.13|9.05|9.15|9.24|9.08|9.02|8.92|9.02|9.02|8.9|8.89|8.77|8.83|8.86|||9.05|8.88|8.63|8.44|8.39|8.43|8.41|8.44|8.49|8.55|8.57|8.63|8.62|8.56|8.56|8.52|8.53|8.48|8.42|8.5|8.5|8.47|8.57|8.63|8.57|8.66|8.5|8.53|8.58|8.48|8.64|8.5|8.91|||||||9.15|8.78|8.27|7.79|7.79|7.83|7.78|7.96|8.02|8|7.95|7.75|7.72|7.88|7.94|8.02|8.18|8.19|8.21|8.27|8.17|8.18|8.24|8.4|8.5|8.54|8.52|8.55||8.43|8.42|8.3|8.38|8.4|8.39|8.5|8.6|8.56|8.62|8.73
08321|100446|/equities/zhejiang-med|SHANGHAICOMP||16|15.95|16.02|16.24|16.09|16.74|16.98|17.1|16.94|17.25|17.68|17.86|17.98|18.3|18.09|19.38|19.4|19.04|18.5|18.2|18.14|16.99|16.92|17.05|16.8|16.6|17.34|17.49|17.63|17.01|17.3|16.96|15.64|16.17|16.15|16.65|16.42|16.99|19.04||||||17.49|16.58|15.37|15.27|14.88|14.77|14.84|15.21|15.51|||15.28|14.95|14.87|14.67|15.17|14.86|14.95|14.61|14.68|14.67|14.64|15|14.67|14.71|14.72|15.15|15.7|16.24|16.43|16.62|15.96|15.4|14.82|15.17|16.44|17.5|16.4|15.23|14.52|15.06|15.39|15.08|13.9|13.3|12.75|12.97|12.79|12.73|12.89|12.8|12.69|12.5|11.58|11.42|11.37|11.45|11.33|10.97|11.23|11.18|11.18|11.22|11.48|11.69|11.34|11.23|11.15|11.16|10.89|10.15|10.33|10.2|10.03|10.31|9.64|9.65|9.79|9.78|9.77||9.82|9.91|10.05|10.01|10.06|10.08|10.1|10.09|10.19|10.23|10.34|10.47|10.6|10.68|10.67|10.72|10.93|11.1|11.4|11.11|11.9|11.06|11.12|11.11|10.88||||10.03|9.62|9.57|9.53|9.17|9.32|9.45|9.32|9.33|9.43|9.62|9.63|9.86|9.25|9.4|9.38|9.53|||9.5|9.35|9.32|8.96|9.11|9.22|9.21|9.34|9.57|9.72|9.7|9.8|9.79|9.72|9.86|9.67|9.7|9.61|9.56|9.64|9.75|9.77|9.9|9.84|9.8|10.03|9.84|9.83|9.75|9.69|9.81|9.77|9.94|||||||9.99|9.55|9.09|8.67|9.2|9.24|9.5|9.69|9.95|9.95|9.9|9.56|9.43|9.92|10.08|10.13|10.32|10.45|10.5|10.63|10.54|10.64|10.71|10.77|10.93|10.96|10.98|10.89||10.8|10.75|10.59|10.61|10.62|10.79|10.81|10.91|10.87|11|11.28
08322|1052660|/equities/zhejiang-meilun-elevator|SHANGHAICOMP||7.72|7.43|7.21|7.25|7.19|7.22|7.23|7.2|6.99|7.05|7.13|7.16|7.22|7.23|7.14|7.19|7.15|7.05|7.02|6.84|6.98|7|6.9|7.05|7|6.77|6.71|6.78|6.7|6.62|6.64|6.65|6.63|6.62|6.61|6.75|6.82|7|7.42||||||6.82|6.29|6.07|6.07|5.9|5.68|5.69|5.68|5.62|||5.75|5.78|5.78|5.77|5.72|5.86|5.83|5.8|5.87|5.98|6.02|5.87|5.9|6.2|5.97|5.95|6.05|6.04|6.15|6.21|6.26|6.29|6.36|6.33|6.33|6.38|6.33|6.42|6.35|6.41|6.47|6.53|6.5|6.36|6.45|6.56|6.12|6.15|6.37|6.66|6.23|6.11|6.23|6.39|6.59|7.05|6.82|6.58|6.57|6.65|6.65|6.82|6.97|6.96|6.9|6.91|6.93|6.86|6.91|6.96|7.04|7.36|7.3|7.09|7.11|7.19|7.15|7.13|7||6.93|6.97|7.17|7.26|7.5|7.47|7.46|7.51|7.53|7.55|7.61|7.76|7.78|7.77|7.84|8.02|7.93|8.27|7.94|7.82|7.83|7.75|7.67|7.8|7.96||||7.3|7.19|7.09|6.79|6.71|6.66|6.63|6.63|6.75|6.66|6.8|7.58|7.69|7.09|7.13|7.11|7.22|||7.24|7.2|7.14|6.97|6.85|6.89|6.84|6.98|7.13|7.15|7.13|7.05|6.99|6.78|6.77|6.72|6.62|6.62|6.54|6.59|6.42|6.39|6.48|6.57|6.56|7.06|6.95|6.9|6.36|5.95|5.9|5.62|5.62|||||||5.24|5.43|5.46|6.26|6.9|6.9|7.42|7.68|8.07|8.06|7.83|7.58|7.6|8.03|8.25|8.42|8.59|8.58|8.55|8.68|8.63|8.72|8.74|8.73|8.92|8.85|9|8.86||8.55|8.56|8.36|8.48|8.46|8.68|8.65|8.7|8.53|8.51|8.51
08323|100369|/equities/zj-orient|SHANGHAICOMP||5.67|5.57|5.06|4.79|4.77|4.8|4.87|4.92|4.73|4.81|4.93|4.97|4.99|5.19|5.34|5.41|5.34|5.29|5.41|5.15|5.3|5.2|4.84|4.92|4.75|4.43|4.35|4.32|4.29|4.33|4.44|4.29|4.31|4.67|4.57|4.29|4.47|4.68|4.93||||||4.48|4.08|3.96|4|3.75|3.6|3.59|3.62|3.56|||3.56|3.5|3.47|3.51|3.55|3.51|3.44|3.43|3.46|3.51|3.58|3.56|3.53|3.5|3.53|3.51|3.53|3.55|3.58|3.59|3.58|3.62|3.56|3.55|3.52|3.58|3.57|3.56|3.58|3.63|3.65|3.62|3.63|3.53|3.49|3.48|3.44|3.4|3.43|3.46|3.48|3.37|3.35|3.34|3.36|3.35|3.34|3.32|3.32|3.33|3.34|3.37|3.38|3.37|3.37|3.4|3.4|3.41|3.34|3.37|3.44|3.46|3.5|3.49|3.45|3.42|3.44|3.45|3.45||3.45|3.48|3.52|3.51|3.56|3.58|3.56|3.59|3.62|3.62|3.64|3.69|3.72|3.77|3.81|3.78|3.75|3.78|3.78|3.77|3.84|3.84|3.86|3.9|3.93||||3.95|4.06|4.11|3.83|3.82|3.8|3.84|3.85|3.81|3.74|3.74|3.75|3.81|3.82|3.84|3.82|3.85|||3.84|3.88|3.86|3.74|3.77|3.73|3.83|3.99|3.84|3.78|3.75|3.8|3.77|3.74|3.72|3.73|3.78|3.76|3.72|3.76|3.87|3.81|3.77|3.76|3.75|3.77|3.68|3.68|3.66|3.68|3.74|3.68|3.71|||||||3.76|3.65|3.41|3.32|3.46|3.53|3.58|3.67|3.71|3.72|3.67|3.65|3.42|3.49|3.53|3.57|3.64|3.54|3.55|3.58|3.59|3.56|3.58|3.62|3.65|3.65|3.66|3.64||3.61|3.61|3.58|3.59|3.6|3.61|3.61|3.68|3.71|3.78|3.79
08324|100900|/equities/qianjiang|SHANGHAICOMP||5.2|5.21|5.08|5.19|5.15|5.17|5.15|5.09|5|5.06|5.08|5.15|5.18|5.17|5.15|5.25|5.21|5.21|5.06|4.93|5.06|5.02|4.96|5.08|5.05|4.89|4.83|4.84|4.81|4.87|4.71|4.72|4.71|4.71|4.71|4.74|4.79|5|5.29||||||4.86|4.49|4.37|4.35|4.24|4.12|4.13|4.12|4.03|||4.08|4.11|4.14|4.14|4.13|4.18|4.17|4.19|4.23|4.25|4.24|4.17|4.22|4.33|4.02|4|4.06|4.1|4.21|4.23|4.31|4.34|4.36|4.34|4.38|4.37|4.38|4.35|4.31|4.37|4.4|4.4|4.35|4.26|4.29|4.25|4.22|4.19|4.28|4.21|4.2|4.17|4.21|4.25|4.34|4.41|4.38|4.32|4.33|4.39|4.43|4.47|4.53|4.54|4.45|4.43|4.45|4.44|4.39|4.53|4.54|4.58|4.61|4.57|4.68|4.64|4.52|4.52|4.56||4.55|4.5|4.57|4.6|4.76|4.85|4.95|4.96|5.01|5.02|5.03|5.07|5.13|5.22|5.25|5.22|5.2|5.23|5.33|5.48|5.82|5.9|5.96|5.42|4.94||||4.8|4.8|4.83|4.87|4.67|4.59|4.68|4.71|4.63|4.63|4.68|5.01|5.08|5.12|5.12|5.11|5.14|||5.15|5.14|5.13|4.91|4.85|4.94|5.02|5.04|4.85|4.87|4.84|4.85|4.82|4.76|4.68|4.69|4.68|4.61|4.56|4.59|4.57|4.56|4.61|4.62|4.54|4.86|4.74|4.7|4.58|4.44|4.49|4.31|4.31|||||||4.14|3.98|4.19|4.55|4.95|5.03|5.28|5.5|5.7|5.72|5.52|5.2|5.08|5.48|5.56|5.71|5.85|5.86|5.86|6|5.82|5.83|5.81|5.83|6|6.03|6.07|5.94||5.86|5.81|5.74|5.91|5.72|5.83|5.79|5.81|5.82|5.91|5.95
08325|955761|/equities/zhejiang-red-dragonfly-footwear-co|SHANGHAICOMP||6.94|6.75|6.64|6.7|6.73|6.65|6.7|6.6|6|6.04|6.13|6.35|6.13|6.05|6.08|5.74|5.36|5.05|4.94|4.86|4.99|4.98|4.9|5.11|5.18|4.83|4.74|4.68|4.61|4.6|4.62|4.67|4.63|4.65|4.69|4.8|4.83|4.93|5.36||||||4.98|4.61|4.42|4.36|4.24|4.12|4.11|4.09|3.98|||4.04|4.04|4.09|4.16|4.17|4.23|4.21|4.21|4.25|4.32|4.33|4.29|4.26|4.25|4.26|4.19|4.25|4.25|4.34|4.33|4.4|4.39|4.34|4.33|4.32|4.39|4.38|4.33|4.32|4.35|4.34|4.38|4.36|4.26|4.23|4.17|4.15|4.16|4.28|4.23|4.24|4.24|4.27|4.3|4.38|4.41|4.37|4.28|4.3|4.38|4.39|4.45|4.46|4.45|4.56|4.57|4.56|4.53|4.45|4.44|4.49|4.53|4.55|4.51|4.59|4.55|4.58|4.59|4.6||4.63|4.61|4.73|4.82|4.89|4.93|4.98|5|5.04|5.08|5.08|5.22|5.22|5.21|5.27|5.26|5.29|5.44|5.28|5.12|5.19|5.22|5.22|5.26|5.21||||5.16|5.07|4.87|4.78|4.74|4.75|4.81|4.89|4.99|5.01|5.63|5.71|5.79|5.34|5.31|5.29|5.34|||5.33|5.32|5.24|5.18|5.08|5.09|5.11|5.16|5.21|5.24|5.19|5.2|5.2|5.17|5.05|5.08|5.05|4.92|4.86|4.92|4.84|4.81|4.85|4.91|4.84|5.3|5.1|5.13|4.91|4.76|4.76|4.56|4.55|||||||4.35|4.27|4.42|4.92|5.24|5.28|5.89|6.29|6.63|6.75|6.68|6.29|6.8|7.25|6.64|6.62|6.6|6.69|6.8|6.6|6.5|6.49|6.42|6.45|6.55|6.46|6.41|6.39||6.27|6.19|6.22|6.34|6.4|6.7|6.63|6.44|6.48|6.6|6.6
08326|996072|/equities/zhejiang-rongsheng-environmental-pr|SHANGHAICOMP||12.25|12.18|12.05|12.3|11.97|12.04|12.09|12.12|11.94|12.09|12.01|12.18|12.17|12.37|12.13|12.1|11.95|11.85|11.83|11.68|11.71|11.76|11.72|12.06|11.98|11.83|11.56|11.66|11.33|11.12|11|10.95|10.9|11.02|11.05|11.26|11.38|12|12.93||||||11.83|10.98|10.63|10.52|10.18|9.96|9.89|9.89|9.65|||9.82|9.95|9.89|9.9|9.9|10.06|10.18|10.06|10.06|10.16|10.22|10.07|9.87|9.76|9.75|9.73|10.03|10.3|10.31|10.08|10.09|10.14|10.14|10.2|10.22|10.24|10.14|10.13|10.34|10.47|10.45|10.67|10.6|10.41|10.47|10.58|10.38|10.3|10.39|10.49|10.59|10.57|10.65|10.71|10.79|10.93|10.93|10.87|10.85|10.99|11.05|11.14|11.28|11.19|10.93|10.77|10.64|10.62|10.42|10.59|10.72|10.9|11.02|11|11.03|11.05|11.13|11.02|10.82||10.68|10.84|11.06|11.18|11.5|11.52|11.48|11.62|11.76|11.74|11.78|11.93|12.15|12.16|12|11.99|11.97|12.19|12.01|11.86|11.8|12.1|12.15|12.29|12.11||||12|11.48|11.13|11.05|10.86|10.93|11.15|10.93|10.87|10.79|10.88|11.28|11.38|11.44|11.53|11.52|11.5|||11.78|12.1|12.52|11.86|10.89|10.96|11.05|11.25|11.25|11.32|11.26|11.28|10.99|10.86|10.87|10.91|10.98|10.81|10.44|10.5|10.46|10.5|10.63|10.65|10.67|11.1|11.34|11.11|10.73|10.49|10.59|10.46|10.44|||||||9.71|9.29|9.29|9.56|10.18|10.21|10.57|11.12|11.36|11.47|11.41|11.07|10.94|11.71|11.92|11.84|12.14|12.23|12.15|12.18|12.07|12.09|12.2|12.2|12.36|12.33|12.19|12.29||12.38|11.69|11.4|11.4|11.76|11.91|11.86|11.94|11.82|12.01|12.12
08327|1162095|/equities/zhejiang-sanmei-chemical-industry|SHANGHAICOMP||33.89|34.4|34.32|34.07|32.55|33.99|34.88|34.84|33.85|34.95|35.79|35.9|37.22|37.1|36.98|37.17|36.95|37.43|35.25|34.18|34.14|33|34|33.2|32.86|32.71|32.28|32.79|32.85|33.13|31.31|30.45|30.88|31.93|31.7|32.7|33.5|34.54|38.59||||||36.03|32.98|30.9|29.52|28.78|28.01|28.26|28.79|29.22|||28.88|28.38|28.25|27.71|26.86|26.71|27.55|27.85|27.6|28.41|28.8|28.18|27.46|29|30|30.38|29.63|30.01|30.38|31.07|30.68|30.96|30.98|30.91|31.22|31.51|31.35|30.88|31|31.84|32.13|32.1|31.62|29.9|30.43|30.89|30.84|31.68|33.78|35.11|34.56|35.45|36.99|38.88|39.28|40|40.25|39.2|38.74|38.56|38.75|37.99|38.13|39.91|40.4|39.72|39.73|40.1|41.19|38.8|39.1|39.64|39.66|39.85|39.43|39.62|40.3|40.58|40.14||40.41|40.7|41.14|41.31|40.83|41.15|42.19|41.7|41.45|41.44|42.45|42.5|43.23|43.85|43.96|43.9|45.98|46.15|46.83|46.7|47.09|46.65|46.53|46.96|44.95||||43.55|43.11|41.79|39.49|39.89|41|43.6|44.45|44.99|44.66|43.33|44.3|43.47|43.68|43.35|43.96|44.2|||44.77|44.22|43.75|45.38|45.38|45.86|46.74|45.77|45.9|44.75|45.8|46.35|46.81|45.3|41.78|41.43|42.35|43.49|44.35|45.44|44.5|44.33|44.68|45.5|46.1|47|46.55|47.15|45.62|43.68|44.04|43.58|40.39|||||||41.01|38.18|34.71|33.95|34.3|34.25|33.62|33.87|33.89|33.88|33.95|32.97|31.7|32.12|32.48|32.49|33.05|32.3|32.62|34|33.49|34.14|34.19|35.21|36.36|35.33|34.24|35.11||34.16|34.42|33.22|32.5|32.79|33.08|33.02|33.37|33|32.87|33.5
08328|994537|/equities/zhejiang-sanwei-rubber-item-co-ltd|SHANGHAICOMP||14.42|13.9|14.25|14.38|14.29|14.54|14.56|13.79|13.37|12.41|12.17|12.51|12.67|13.07|12.98|13.17|12.91|12.74|12.7|12.58|12.82|13.26|13.52|14.17|14.51|14.42|14.34|14.55|14.55|14.87|15.16|14.89|14.75|14.99|14.85|14.58|14.68|15.23|17.26||||||15.98|14.8|14.4|14.49|14.04|12.99|12.75|12.16|11.3|||11.07|11.1|10.99|10.03|10.08|10.24|10.25|10.16|10.18|10.4|10.41|9.77|9.35|9.41|9.58|9.38|9.44|9.39|9.6|9.75|9.94|10.13|10.02|10.13|10.27|10.53|10.44|10.35|10.38|10.6|10.83|11.18|11.37|10.41|10.54|10.63|10.6|10.65|11.01|11.14|11.17|11.16|11.08|11.26|11.61|11.63|11.6|11.51|11.53|11.63|11.68|11.86|11.95|11.98|11.97|11.94|12.16|12.04|12.3|12.41|12.5|12.39|12.58|12.63|12.64|12.79|12.82|12.96|12.9||12.77|12.95|13.08|13.13|13.21|13.35|13.48|13.62|13.32|13.32|13.32|13.54|13.74|13.95|14.15|13.72|13.43|13.49|13.56|13.7|14.13|14.24|14.93|14.81|14.72||||14.69|15.16|15.18|14.9|14.65|14.81|14.7|14.58|14.65|14.48|14.56|14.82|14.75|14.8|14.64|14.88|15.03|||15.06|15.15|15.2|14.93|14.85|15|15|15.2|15.62|15.79|15.9|16.05|16.1|16.05|16.16|16.09|16.19|15.94|15.9|16.28|16.27|15.93|15.68|15.65|15.34|15.5|15|14.95|14.4|14.56|14.43|13.95|14.59|||||||13.71|12.46|11.33|11.37|12.74|13.09|13.45|13.66|13.94|14.33|14.45|13.92|13.89|14.29|14.47|14.53|14.96|15.19|15.44|15.6|15.22|15.08|15.16|15.35|15.52|15.65|16|16.07||15.84|15.78|15.55|15.59|15.64|15.74|15.95|16.5|15.97|16.25|16.64
08329|102966|/equities/shapuaisi-phar|SHANGHAICOMP||8.05|8|7.93|8.12|8.08|8.34|8.97|8.25|8.33|8.65|8.52|8.49|8.64|8.95|8.44|8.53|8.59|9.36|9.66|9.24|8.98|8.71|8.36|9.13|8.48|8.15|8.4|8.5|7.73|7.12|7.17|7.11|7.07|7.16|7.26|7.41|7.38|7.8|8.44||||||7.72|7.1|6.84|6.79|6.46|6.27|6.29|6.29|6.21|||6.35|6.46|6.65|6.9|6.42|6.44|6.42|6.4|6.44|6.52|6.52|6.33|6.25|6.36|6.31|6.26|6.51|6.53|6.71|6.9|7.14|7.63|7.26|6.94|6.99|7.03|7.04|6.97|6.97|7.1|7.16|7.07|6.74|6.5|6.44|6.44|6.47|6.55|6.76|6.78|6.74|6.74|6.77|6.88|7.28|7.11|6.92|6.74|7.08|7.3|7.25|7.35|7.43|7.52|7.56|7.58|7.75|7.73|7.7|7.94|8.06|8.11|8.05|7.98|8.08|8.26|7.93|7.97|7.95||8.08|8.16|7.84|7.88|8.25|8.27|8.34|8.41|8.3|8.32|8.41|8.58|8.67|8.76|8.92|9|9.09|9.35|9.45|9.48|9.21|9.27|9.18|9.14|9.22||||9.02|8.98|8.74|8.98|8.51|8.51|8.44|8.67|8.82|8.82|8.76|9.55|9.59|9.46|9.61|9.65|9.88|||10.17|10.37|10.35|10.23|10.28|10.49|10.3|10.66|10.68|11.2|10.34|10.48|10.13|10.13|10.43|10.32|10.77|9.85|9.53|9.56|9.58|9.74|9.89|9.66|9.25|10.09|9.87|9.68|9.49|9.5|9.41|9.5|8.75|||||||8.54|8.27|8.38|8.68|9.41|9.38|10.04|10.48|11.21|11.74|11.88|11.21|10.86|11.32|11.61|11.69|12.47|11.99|12.52|13.75|13.5|14.04|13.85|13.33|12.69|12.99|13.4|14||13.41|12.82|11.65|10.59|10.18|11.32|11.72|12.4|13.24|13.26|12.2
08330|1043299|/equities/zhejiang-shengda-bio-pharm|SHANGHAICOMP||15.91|15.28|15.55|16.87|18.8|21.21|20.41|18.55|17.98|18.83|17.12|16.18|16.1|16.68|15.33|15.64|14.49|14.35|13.77|13.6|13.93|14.04|14.19|15.66|14.63|14.2|13.48|12.56|12.56|12.15|12.02|12|11.88|11.9|11.84|11.99|12.1|12.74|13.66||||||12.47|11.4|11|10.99|10.69|10.49|10.54|10.57|10.6|||10.65|10.76|10.74|10.78|10.78|10.84|10.8|10.85|10.9|11.11|11.08|10.79|10.82|10.86|10.69|10.8|11.07|11.08|11.3|11.38|11.47|11.52|11.59|12|12.58|14.6|13.4|12.58|12.48|12.17|12.29|12.38|11.98|11.67|11.22|11.23|11.33|11.63|12.12|12.06|12.08|12.08|11.78|11.22|11.49|11.89|11.35|10.75|10.95|11.3|12.31|12.33|12.47|11.34|10.33|10.22|10.4|10.22|10.49|10.17|10.43|10.68|10.6|10.42|10.42|10.39|10.53|10.5|10.31||10.5|10.4|10.4|10.71|10.9|11.01|11.09|11.15|11.9|12.94|12.51|11.65|11.99|12.27|12.59|12.3|12.6|12.95|14.1|14.8|14.86|14.28|14.48|14.86|14.16||||12.87|11.78|10.91|10.15|9.88|9.59|9.43|9.45|9.62|9.48|9.57|10.46|10.77|10.65|10.75|10.73|11.2|||11.99|12.27|12.69|12.92|15.5|15.51|14.1|12.82|11.65|10.75|10.55|10.6|10.36|10.21|10.88|10.5|10.95|9.99|10.06|10|9.4|9.56|9.87|9.66|9.67|10.95|10.58|10.3|9.69|9.39|9.45|8.96|8.83|||||||8.26|8.41|9|9.98|10.94|10.99|11.65|12.35|13.28|13.6|13.97|14.49|13.17|12.84|13.07|13.46|13.88|14.1|14.16|14.23|14.24|14.32|14.66|14.57|14.91|15.3|15.44|14.58||14.8|14.56|14.94|16.24|14.76|13.79|13.84|14.35|13.95|14.02|14.36
08331|951036|/equities/shengyang-science-technology|SHANGHAICOMP||12.98|13.16|13.2|12.8|13.49|13.97|13.88|12.8|11.87|12.21|12.71|13|12.86|13.1|12.6|12.15|11.92|12.05|12|11.08|11.4|11.1|11|10.75|10.78|10.88|10.2|10.38|10.19|10.27|10.15|10.2|9.33|9.52|9.56|9.63|10.13|10.44|11.19||||||10.29|9.4|9.15|9.2|8.85|8.89|9.04|9.02|8.72|||8.89|9.04|9.1|9.11|9.29|9.65|9.56|9.65|9.83|9.56|9.57|9.46|9.45|9.5|9.78|9.85|9.72|9.58|9.64|9.72|9.75|9.41|9.16|9.12|9.15|9.46|9.55|9.87|9.69|10.24|10.41|9.51|9.39|9.24|9.15|9.08|8.99|8.99|9.29|9.28|8.94|8.99|9.2|9.38|9.27|9.34|9.32|9.18|9.21|9.64|9.57|9.73|9.83|9.98|10.23|10.15|10.16|9.8|10.24|10.26|10.51|10.01|10.52|9.6|9.67|9.73|9.88|9.82|9.61||9.4|9.82|9.91|10|10.25|10.22|10.24|10.36|10.44|10.38|10.62|10.66|10.69|10.9|11.34|11.65|11.18|11.23|11.27|11.26|11.36|11.43|11.46|11.59|10.81||||10.76|10.78|10.75|9.82|9.73|9.59|9.55|9.58|9.66|9.58|10.05|10.29|10.57|10.52|10.56|10.62|10.8|||10.97|11.25|11.35|11.03|11.14|11.25|11.69|12.2|12.34|11.74|12.07|12.35|11.29|11.2|11.33|11.37|11.16|11.05|11.01|11.03|11.15|11.22|11.37|11.38|11.35|11.26|11.09|11.18|10.85|10.48|10.56|10.47|10.45|||||||10.18|9.64|9.6|9.42|9.89|10|10.38|10.74|11.37|11.35|11.16|10.64|10.6|11.13|11.13|11.23|11.42|11.75|11.93|12.24|12.19|12|12.26|12.24|12.49|12.62|12.76|12.86||12.87|12.35|12.01|11.98|12.18|12.95|12.92|12.5|12.49|12.61|12.8
08332|1010635|/equities/zhejiang-shouxiangu-pharmaceutical|SHANGHAICOMP||22.35|21.96|21.86|21.85|21.68|22.17|22.27|22.27|22.09|22.09|22.4|22.97|23.2|23.72|23.05|23.77|23.4|22.81|22.94|21.65|21.69|21.78|21.95|22.78|23.1|22.73|22.73|22.82|22.75|22.59|22.7|22.3|22.08|22.43|22.59|23.11|24.1|25.1|27.13||||||24.66|22.43|21.26|20.55|20.07|19.2|19.25|19.5|19.05|||19.66|20.08|19.88|20.05|20.14|20.45|20.48|20.43|20.44|20.89|21.23|20.74|20.6|21.2|21.28|21.77|21.98|22.05|22.35|22.59|22.61|22.92|22.93|23.09|23.39|23.44|23.53|23.23|23.32|23.35|23.15|23.25|22.77|21.63|22.06|22.27|22.28|22.65|23.3|23.44|23.49|23.65|23.09|22.74|22.89|23.15|23.02|22.75|22.5|22.88|23.03|23.28|23.8|23.8|23.85|23.84|24.18|24.25|23.62|24.24|24.55|24.57|25.21|26.56|26.56|26.3|26.66|26.56|26.53||26.38|26.39|26.65|26.65|26.98|27.11|27.11|27.23|27.67|27.82|27.29|27.5|27.82|28.45|28.9|28.36|28.94|29|29.2|27.76|27.92|28.02|27.59|27.7|27.78||||27.55|27.26|26.98|25.48|25.78|26.17|25.79|24.26|24.64|24.47|24.52|25|25.19|25.53|25.76|25.52|25.5|||25.66|25.54|25.71|25.52|26.16|25.75|25.4|25.76|26.85|27.58|27.69|28.09|27.99|27.89|28.72|28.66|29.06|27.73|27.19|27.69|27.88|28.16|28.33|28.34|28.26|29.64|29.1|29.5|28.33|28.26|28.69|28.12|28.45|||||||29.66|27.93|26.96|25.44|27|28.36|27.13|28.36|28.84|29.38|29.31|28.22|28.1|29.71|30.11|29.63|30.65|30.74|31.12|31.83|31.84|30.48|30.49|30.84|31.74|31.94|32.57|32.66||32.44|32.4|31.11|31.18|31.64|31.96|32.08|32.1|32.5|32.87|33.15
08333|994571|/equities/zhejiang-starry-pharmaceutical-co-l|SHANGHAICOMP||11.33|11.35|10.72|11.17|10.49|10.12|10.32|10.38|9.45|9.77|9.89|10.06|9.77|9.9|9.68|9.55|9.42|9.28|9.23|9.22|9.13|9.29|9.15|9.52|9.44|9.23|9.32|9.38|8.96|8.83|8.79|8.73|8.73|8.84|8.82|9.06|9.39|10|10.65||||||9.68|8.82|8.33|8.23|7.77|7.63|7.76|7.89|7.97|||8.14|8.32|8.23|8.25|8.34|8.49|8.53|8.42|8.48|8.48|8.59|8.29|8.25|8.21|8.08|8.37|8.72|8.82|9.04|9.25|9.23|9.2|9.3|9.33|9.46|9.57|9.6|9.55|9.54|9.6|9.68|9.51|9.32|8.96|8.98|9.05|9.06|9.11|9.48|9.55|9.49|9.35|9.49|9.38|9.68|9.68|9.69|9.32|9.27|9.59|9.54|9.35|9.55|9.68|9.68|9.84|9.9|9.91|9.73|9.65|9.85|10|9.99|10.1|10.16|10.22|10.4|10.51|10.25||10.68|10.54|10.68|10.81|11.22|11.22|11.28|11.34|11.25|11.37|11.62|11.96|12.24|12.28|12.43|12.4|12.6|12.63|12.54|12.73|13.03|13.13|13.05|12.96|13.1||||12.66|12.45|12.02|12.04|11.93|11.54|11.77|11.08|11.29|11.47|11.59|12.27|12.61|13.01|13.1|12.87|13|||13.22|13.08|12.83|12.09|11.93|12.37|12.3|12.39|12.77|13.12|13.25|13.62|13.19|13.29|13.55|13.15|12.59|11.51|10.52|10.64|10.6|10.75|10.78|10.5|10.36|11.31|11.07|11.1|10.4|10.25|10.3|9.92|10.07|||||||9.24|8.71|8.79|9.44|10.33|10.38|11|11.36|11.89|12.09|11.91|11.6|11.5|12.33|12.57|12.57|13.01|13.16|13.19|13.42|13.33|13.3|13.43|13.64|14|14.1|14.3|14.15||14.11|14.08|13.75|13.99|13.91|14.15|14.19|14.65|14.45|14.78|15.04
08334|1052654|/equities/zhejiang-taihua-new-material|SHANGHAICOMP||11.91|11.75|11.65|11.55|11.42|11.84|12.04|11.96|11.87|11.85|12.29|12.47|12.29|12.5|12.65|12.25|11.58|11.46|11.45|11.58|11.75|11.67|11.86|12.21|12.19|11.68|11.6|11.77|11.58|11.5|11.6|11.46|11.51|11.98|11.86|12.18|12.68|13.1|13.56||||||12.34|11.27|10.84|10.43|10.15|9.68|9.78|9.9|9.68|||9.8|10.06|10.07|10.29|10.2|10.37|10.45|10.54|10.56|10.62|10.65|10.32|10.37|10.54|10.74|10.73|10.67|10.56|10.78|10.88|10.93|11.12|11.17|11.2|10.97|11|11.06|10.68|10.78|10.78|10.75|10.83|10.83|10.87|10.98|11.07|11.02|11.25|11.69|11.73|11.68|11.7|11.54|11.87|11.79|10.77|10.67|10.33|10.21|10.3|10.11|9.92|10.04|10.38|10.39|10.24|10.41|10.4|10.42|10.53|10.55|10.74|11.05|11.08|11.06|11.13|11.32|11.41|11.5||11.56|11.77|12.09|12.1|11.73|11.68|11.62|11.52|11.6|11.52|11.64|11.69|12.15|12.2|12.26|12.31|12.76|13|13.04|12.68|11.63|11.72|11.68|11.74|11.4||||11.24|11.2|10.5|10.39|10.26|10.32|10.32|10.24|10.4|10.29|10.34|10.45|10.52|10.52|10.37|10.31|10.27|||10.1|10.03|9.77|9.26|9.17|9.09|9.25|9.43|9.52|9.48|9.53|9.72|10.4|10.38|10.19|10.17|9.83|9.85|9.85|9.69|9.69|9.33|9.39|9.52|9.39|9.87|9.65|9.6|9.55|9.6|9.68|9.5|9.57|||||||9.24|9.24|8.77|8.48|9.23|9.29|9.82|9.58|9.96|10.27|10.26|10.2|10.07|10.82|10.92|10.86|11.16|11.31|11.38|11.38|11.29|11.45|11.55|11.41|11.7|11.7|12.12|12.25||12.1|12|11.92|11.93|11.93|12.07|11.97|11.98|12.13|12.13|12.24
08335|997533|/equities/zhejiang-three-stars-new-materials|SHANGHAICOMP||13.9|14.25|14.45|14.5|14.65|14.45|14.72|14.95|13.66|13.64|13.88|13.49|12.94|13.3|13.03|13.25|12.53|12.82|12.6|12.55|12.54|12.68|12.6|13.17|13.1|12.47|12.47|12.22|11.99|12.03|12.09|11.7|11.62|11.83|11.83|12|12.34|12.7|13.73||||||12.66|11.77|11.31|11.2|11.09|10.91|11|10.85|11.04|||11.04|10.84|10.75|10.85|10.7|11.21|11|10.86|10.86|10.97|10.95|10.73|11|11.22|10.95|10.85|10.82|10.82|10.99|11.29|11.11|11.15|11.16|11.16|11.39|11.59|11.71|11.84|11.3|11.28|11.35|11.48|11.41|11.24|11.28|11.29|11.11|11.28|11.48|11.42|11.38|11.4|11.67|11.68|11.58|11.67|11.72|11.52|11.55|11.73|11.78|11.88|12.09|12.19|12.18|12.2|12.16|12.44|12.01|12.01|12.04|12.45|12.47|12.15|12.18|12.1|12.08|11.96|11.72||11.76|11.84|12.01|12.25|12.55|12.62|12.74|12.84|12.82|12.66|12.79|12.99|13.08|13.43|13.47|13.3|13.27|13.32|13.34|13.5|13.57|13.65|13.85|13.85|13.63||||13.55|13.64|13.49|13.5|13.54|13.08|13.2|13.03|13.33|12.92|13.15|13.82|14.05|14.06|14.39|14.24|14.29|||14.26|14.33|14.03|13.46|13.5|13.6|14.29|13.37|13.6|13.81|14.01|13.79|13.54|12.32|12.39|12.46|12.25|12.3|12.06|12.16|12.01|11.94|11.99|11.98|11.99|12.85|12.64|12.5|12.09|11.84|11.97|11.47|11.5|||||||10.81|10.28|10.79|11.6|12.1|11.91|12.65|12.99|13.55|13.49|13.22|12.91|12.75|13.72|13.95|14.12|14.42|14.43|14.33|14.43|14.27|14.4|14.37|14.24|14.55|14.49|14.5|14.45||14.34|14.06|13.8|13.77|13.89|14.04|14|13.9|13.9|14|14.11
08336|955760|/equities/zhejiang-tiancheng-controls-co-ltd|SHANGHAICOMP||10.68|10.21|9.29|9.42|9.34|9.53|9.57|9.49|9.33|9.49|9.7|10.09|10.18|10.13|9.99|10.08|9.96|10.35|10.19|10.13|10.28|10.12|9.95|9.89|10.01|10.11|9.64|9.55|9.3|9.25|8.99|8.93|8.92|9.2|8.85|9.05|9.28|9.58|10.35||||||9.51|8.78|8.29|8.27|8.03|7.76|7.88|7.95|8.22|||8.44|8.64|8.61|8.9|8.36|8.78|8.65|8.58|8.92|8.91|8.48|8|7.37|7.54|7.76|7.52|7.67|7.67|7.83|7.95|8.19|7.89|7.93|7.94|8.2|8.25|8.33|8.35|8.35|8.64|8.88|8.57|8.5|8.14|8.32|8.03|7.45|7.53|7.87|7.93|7.93|7.93|8.07|8.25|8.42|8.39|8.46|8.22|8.33|8.6|8.58|8.96|8.83|8.98|8.98|9.07|9.21|9.17|9.24|9.46|9.47|9.56|9.75|9.75|9.87|9.92|10.08|9.48|9.25||9.32|9.38|9.57|9.75|9.98|9.98|10.14|10.05|9.97|9.94|9.98|10.22|10.09|10.45|10.71|10.67|10.73|10.92|10.04|9.8|10.12|10.26|10.3|10.36|10.1||||9.93|10.1|10.2|9.99|9.88|9.25|9.35|9.53|9.59|8.81|8.85|9.34|9.48|9.59|9.74|9.39|9.53|||10.04|10.45|11.26|10.73|9.85|9.75|9.66|10.07|10.64|10.53|9.66|9.83|10.31|10.01|10.3|10.2|9.27|8.59|8.35|8.56|8.49|8.55|8.23|8|7.65|8.14|8.03|7.89|7.56|7.36|7.43|7.07|7.17|||||||6.66|6.29|6.32|6.75|7.38|7.54|7.84|8.03|8.25|8.39|8.28|8.23|8.24|8.75|9.02|9.04|9.61|10.08|9.95|10.39|10.88|10.7|9.94|10|10.36|10.42|10.39|10.5||10.24|10.13|9.93|10.03|10.14|10.21|10.16|10.35|10.31|10.32|10.42
08337|1043305|/equities/zhejiang-tiantai-xianghe|SHANGHAICOMP||7.15|7.09|6.98|7.02|7|7.05|7.1|6.98|6.82|6.79|6.92|7.07|7.1|7.12|7.2|7.3|6.81|6.8|6.78|6.49|6.47|6.45|6.53|6.65|6.62|6.65|6.47|6.32|6.2|6.12|6.12|6.13|6.15|6.34|6.28|6.4|6.42|6.9|7.27||||||6.63|6.06|5.74|5.72|5.47|5.37|5.47|5.49|5.44|||5.54|5.69|5.62|5.7|5.83|5.94|5.89|5.95|5.96|6.15|6.09|5.89|5.86|5.83|5.9|6.16|6.16|6.18|6.42|6.47|6.46|6.47|6.46|6.45|6.49|6.61|6.6|6.76|6.76|6.81|6.88|7.09|6.85|6.69|6.71|6.68|6.55|6.56|6.78|6.81|6.87|6.58|6.62|6.76|6.68|6.82|6.79|6.72|6.6|6.75|6.69|6.74|6.81|6.97|6.92|6.85|6.82|6.69|6.48|6.63|6.89|7.37|7.56|7.6|7.65|7.52|7.64|7.71|7.6||7.94|7.62|7.1|6.93|7.19|7.22|7.32|7.28|7.28|7.26|7.26|7.29|7.38|7.42|7.55|7.53|7.61|7.84|8.01|8.31|8.2|8.42|8.45|8.6786|9.1||||8.6357|8.6429|8.3857|8.5|8.3357|8.3571|8.8929|8.3857|7.9214|7.7357|8.1|8.2143|8.8857|8.1571|7.6|7.6286|7.6786|||7.7714|7.7429|7.6286|7.6143|7.6|7.6714|7.6214|7.7|7.7929|7.8143|7.7286|7.7571|7.6071|7.3643|7.3571|7.5|7.55|7.4214|7.2286|7.2857|7.0143|7.1214|7.1214|6.9286|6.8357|7.4|7.2571|7.2643|6.8857|6.7643|6.85|6.5357|6.5714|||||||6.5143|6.0857|6.0357|6.6|7.3214|7.4286|7.7929|8.1357|8.55|8.7571|8.4143|8.1286|8.1571|8.7|8.8143|8.9357|9.15|9.2786|9.35|9.3143|9.3286|9.1786|9.1429|8.8857|9.0857|8.9214|8.9929|8.8571||8.75|8.5071|8.2643|8.1643|8.2643|8.4786|8.3929|8.4429|8.3286|8.3643|8.3429
08338|1010636|/equities/zhejiang-tieliu-clutch-co-ltd|SHANGHAICOMP||9.6|9.52|9.49|9.56|9.52|9.88|9.6|9.46|9.32|9.31|9.38|9.6|9.65|9.86|9.59|9.47|9.35|9.3|9.23|9.18|9.09|9.05|9.3|9.26|9.13|8.9|8.8|8.84|8.72|8.65|8.67|8.58|8.49|8.56|8.56|8.74|8.95|9.65|9.86||||||9.12|8.39|8.1|7.97|7.76|7.54|7.59|7.62|7.47|||7.73|7.84|7.8|7.82|7.81|7.92|7.88|7.87|7.93|7.96|7.95|7.73|7.69|7.78|7.81|7.67|7.81|7.77|7.9|7.96|8.04|8.07|8.07|8.06|8.04|8.11|8.1|8.09|7.99|8.09|8.24|8.3|8.25|7.99|8.04|7.92|7.71|7.73|7.95|7.93|7.92|7.89|8.1|8.18|8.46|8.46|8.42|8.31|8.12|8.07|8.06|8.35|8.52|8.51|8.46|8.39|8.53|8.44|8.29|8.39|8.48|8.66|8.78|8.69|8.61|8.6|8.68|8.63|8.55||8.62|8.72|9.01|9.15|9.54|9.53|9.48|9.4|9.7|9.8|9.88|9.99|10.05|10.05|10.21|10.14|10.06|10|10.02|10.07|10.44|10.44|10.15|10.26|10.15||||9.96|9.83|9.6|9.37|9.22|8.92|8.83|9.07|9.32|8.85|8.85|9.73|9.87|9.73|10.02|10.1|10.61|||11.02|12.59|11.74|10.67|9.84|10|9.95|9.99|10.21|10.28|9.98|9.98|9.89|9.54|9.56|9.58|9.46|9.31|8.92|9.08|8.99|8.91|9.12|9.1|8.78|9.62|9.5|9.38|9.15|8.63|8.52|8.15|8.25|||||||7.57|7.45|7.76|8.34|9.19|9.31|9.79|10.06|10.43|10.54|10.37|10.1|10.07|10.73|10.89|11.2|11.55|11.64|11.69|11.86|11.77|11.86|11.82|11.94|12.4|12.54|12.7|12.79||12.51|12.68|11.56|11.71|11.72|11.91|11.84|12|11.9|12.09|12.02
08339|1024780|/equities/zhejiang-tony|SHANGHAICOMP||19.2|18.98|18.83|19.45|19.55|20.46|20.76|20.55|19.73|19.64|20.29|20.84|21.2|21.85|22.2|21.54|20.93|21.29|20.63|20.26|20.93|21.32|21.15|21.05|20.75|19.3|18.8|19.1|19.08|19.19|18.8|17.75|17.7|18.32|17.98|18.6|19.4|20.7|20.67||||||18.79|17.37|16.3|16.03|15.4|14.92|14.99|15.14|14.98|||15.25|15.65|15.6|15.53|15.3|15.89|16.03|16.22|16.25|16.8|16.92|16.3|15.84|15.87|16.07|15.56|15.79|15.98|16.26|16.45|16.68|16.66|16.33|16.3|16.36|16.55|16.5|16.78|16.99|17.22|17.95|18.12|17.69|16.82|16.85|16.92|16.9|17.49|18.49|18.46|18.45|18.17|18.67|18.7|18.7|18.86|19.06|18.84|18.78|18.25|18.49|19.58|19.79|20.45|20.69|21.1|20.98|20.56|20.48|21.75|21.79|22.29|22.76|22.56|22.37|22|21.67|21.47|20.37||20.07|21.12|21.55|21.03|21.7|22.2|22.05|22.48|23.12|21.27|22.79|23.46|24.2|22.95|22.31|21.44|20.88|20.85|21.34|20.95|21.82|21.95|22.1|21.95|21.99||||21.7|21.85|20.3|20.15|19.61|19.29|18.93|19.24|19.43|19.28|19.88|20.79|22.55|21.6|22.58|22.57|21.4|||22.17|22.8|22.5|22.27|22|22.46|22.86|23.53|24.16|24.25|24.15|24.16|23.96|23|23.4|23.69|23.45|23.08|22.6|22.79|22.9|22.99|23.83|24.16|22.37|23.99|23.41|22.97|21.78|21.11|21|19.89|19.87|||||||18.55|17.49|17.04|19.1|20.87|21.07|22.7|23.62|24.7|25.39|25.18|25.18|25.25|26.38|27.13|27.29|28.58|28.78|28.98|29.18|29|29.88|28.3|31.44|35.94|36|36.14|36.94||36.97|36.71|35.42|40.1|40.38|40.16|40.08|38.76|38.51|38.58|39.36
08340|996073|/equities/zhejiang-tuna-environmental-science|SHANGHAICOMP||8.57|8.59|8.49|8.61|8.55|8.6|8.64|8.63|8.26|8.38|8.55|8.72|8.74|9|8.78|8.8|8.66|8.53|8.33|8.19|8.48|8.4|8.49|8.6|8.58|8.72|7.94|7.94|7.84|7.76|7.78|7.88|7.75|7.85|7.96|8.11|8.23|8.6|9.15||||||8.35|7.69|7.37|7.48|7.05|6.89|6.92|6.89|6.82|||6.95|7.01|6.97|6.94|6.92|7.07|6.97|6.98|7.01|7.11|7.02|7.09|6.89|6.78|6.79|6.77|6.83|6.78|6.95|7|7.37|7.2|7.29|7.29|7.73|7.18|7.16|7.21|7.1|7.22|7.35|7.44|7.35|7.25|7.13|7.08|7.03|7.09|7.25|7.1|7.05|7.05|7.23|7.39|7.35|7.58|7.47|7.57|7.05|7.25|7.18|7.51|7.5|7.47|7.31|7.15|7.25|7.14|6.99|7.18|7.26|7.43|7.52|7.47|7.53|7.6|7.77|7.67|7.6||7.66|7.83|7.93|8.11|8.9|10.38|9.44|8.63|8.43|8.59|8.62|8.85|8.9|8.7|9.08|8.96|8.65|8.56|8.7|8.79|8.84|8.9|8.88|8.98|8.87||||8.67|8.26|8.07|7.85|7.59|7.4|7.26|7.4|7.62|7.66|7.56|8.6|8.99|9.12|9.16|9.26|9.46|||9.55|9.53|9.28|9.05|8.92|8.95|9.04|9.24|9.48|9.62|9.49|9.47|9.37|9.08|9.09|9.05|8.95|8.92|8.78|8.82|8.8|8.83|8.98|9|8.55|9.5|9.08|9|8.55|8.06|8.18|7.8|7.33|||||||6.9|7.49|7.98|8.83|9.38|9.27|9.98|10.2|10.46|10.63|10.3|10.21|10.4|10.7|11.08|11.25|11.29|11.68|11.91|12.45|11.72|11.93|12.95|13.65|13.73|12.7|12.5|12.34||11.83|11.7|11.48|11.6|11.69|11.79|11.78|11.93|11.83|12.13|12.19
08341|942598|/equities/zhejiang-wansheng-co-ltd|SHANGHAICOMP||10.37|10.32|10.18|10.39|10.39|10.46|10.7|10.58|10.39|10.47|10.62|10.94|11.09|11.22|11.17|10.79|10.67|10.83|10.9|10.77|11.18|11.09|10.8|11.66|12.12|11.02|10.3|9.62|9.39|9.69|9.45|9.24|9.3|9.44|9.44|9.63|10|10.5|10.72||||||9.88|9.2|8.86|8.81|8.62|8.46|8.53|8.53|8.46|||8.61|8.66|8.61|8.6|8.61|8.63|8.66|8.65|8.6|8.47|8.52|8.48|8.36|8.56|8.54|8.43|8.45|8.5|8.57|8.64|8.71|8.77|8.92|8.91|9.03|9.14|9.13|9.1|9.08|9.12|9.12|9.1|9.11|8.89|8.93|8.96|8.89|8.99|8.74|8.83|8.78|8.72|8.76|8.92|9.06|9.07|8.98|8.79|8.8|8.93|8.95|9.06|9.12|9.22|9.19|9.15|9.24|9.23|9.13|9.28|9.39|9.51|9.45|9.6|9.62|9.72|9.94|9.93|9.83||9.96|10.05|10.08|9.99|10.16|10.35|10.49|10.28|10.41|10.36|10.37|10.5|11.04|11.77|11.03|10.05|10.04|10.14|10.2|10.2|10.48|10.48|10.53|10.4|10.3||||9.92|9.87|9.53|9.45|9.23|9.36|9.45|9.41|9.39|9.23|9.26|9.62|9.65|9.7|9.75|9.68|9.72|||9.68|9.64|9.45|9.15|9.13|9.21|9.4|9.52|9.63|9.68|9.63|9.59|9.55|9.39|9.38|9.39|9.27|9.17|9.09|9.17|9.24|9.26|9.48|9.41|9.3|9.61|9.37|9.4|9.28|9.28|9.49|9.25|9.91|||||||9.81|9.04|8.54|8.54|8.83|8.89|9.2|9.5|9.86|9.96|9.8|9.38|9.36|9.91|10.08|10.15|10.38|10.42|10.49|10.52|10.47|10.35|10.52|10.75|10.89|10.95|10.96|10.96||10.84|10.76|10.47|10.52|10.56|10.57|10.58|10.74|10.66|10.77|10.92
08342|996074|/equities/zhejiang-huazheng-new-material-co-l|SHANGHAICOMP||28.75|28.43|28.32|30.28|31.59|32.7|32|30.2|30.8|32|33.9|34.9|33.95|32.1|30.58|28.99|28.38|28.93|29.7|28.1|29|28.04|26.67|27.48|27.21|28.34|27.87|28.33|29.61|30.1|28.44|29.34|28.28|28|26.5|27.26|28.5|28.99|27.94||||||25.4|23.15|22.07|22.18|21.7|21.54|21.26|21.23|21.93|||22.65|23.65|24.23|23.8|24.85|24.59|25.76|25.19|24.8|25.28|23.8|21.88|21.78|22.94|22.99|23.15|24.89|23.91|23.28|24.82|23.54|21.63|20.28|19.58|19.66|19.89|19.75|19.88|19.69|20.05|20.75|21.15|20.92|20.59|20.63|20.54|20.44|21.45|21.8|22.16|21.44|21.32|22.66|23.08|23.4|24.01|24.67|24.12|22.7|22.52|22.4|23.1|23.3|23.56|23.91|24.33|24.18|23.77|24.07|25.28|25.2|25.92|26.25|26|25.86|25.65|25.37|25.09|24.57||23.8|24.2|23.87|24.9|25.79|25.43|25.05|25.29|26.04|26.85|28.03|25.76|25.53|27.24|26.6|26.47|26.2|25.59|25.5|25.23|27.26|27.29|26.77|25.68|24.8||||24.47|24.4|23.48|22.89|22.17|21.37|21.54|21.89|22.7|21.45|21.03|23.04|23.85|24.32|24.9|24.95|25.67|||26.85|27.45|27.5|26.35|26.08|26.33|25.84|27.43|26.68|27.58|28.79|27.72|26.68|24.36|23.64|24.35|23.84|24.96|24.44|22.97|22.61|22.93|23.1|23.37|23.28|24.31|23.57|22.99|21.87|20.43|20.33|19.93|18.71|||||||17.01|17.7|18.1|20.5|22.65|22.87|24.61|25.5|27.53|27.9|27.97|27.5|27.34|29.56|30.16|29.58|30.43|31.32|31.35|31.43|31.38|31.2|31.77|32.06|33.28|33.08|34.59|35.04||35.1|33.83|33.85|33.99|34.07|34.35|34.5|34.92|33.96|34.01|34.59
08343|953921|/equities/zhejiang-weiming-environment-protec|SHANGHAICOMP||20.89|21.15|21.08|21.01|21.09|21.65|21.85|21.91|21.93|21.97|22.05|22.98|22.43|22.35|22.07|21.75|21.33|21.35|20.88|20.94|20.79|20.98|20.95|21.23|21.44|21.36|21.37|21.5|21.23|21|21.36|20.73|20.85|22.4|22.28|22.1|22.47|23.1|23.93||||||21.75|19.99|18.87|18.85|18.42|17.58|17.66|18.04|17.84|||18.08|18.37|18.17|17.99|18.18|18.52|18.62|18.57|18.32|18.28|18.64|18.2|18.22|18.1|18.44|18.38|18.37|18.41|18.95|19.28|18.7|18.7|18.88|18.93|18.72|18.65|18.35|18.39|18.46|18.63|18.69|19.3|19.18|18.73|19.05|19|18.95|18.75|19.3|19.55|19.32|19.13|19.02|19.25|19.52|19.66|19.75|19.67|19.63|19.6|19.59|20.1|20.42|20.71|20.7|20.79|20.78|20.75|20.97|21.08|21.35|21.45|21.56|21.93|22.42|22.4|22.08|22.01|21.91||21.85|21.83|21.95|21.72|21.74|21.94|21.93|21.6|21.48|21.37|21.13|21.17|21.48|21.25|21.58|21.45|21.74|22.08|22.18|22.11|21.84|21.87|21.83|22.22|22.48||||22.28|22.3|20.4|20.08|20.16|20.55|20.54|20.89|20.46|19.72|19.99|19.64|19.79|19.54|19.28|19.13|19.24|||19|18.95|18.87|18.45|18.38|18.62|18.49|18.43|18.75|18.99|18.96|19.12|18.99|19.04|18.95|18.47|18.76|18.47|18.12|18.13|18.24|17.98|18.1|18.2|17.95|17.97|17.52|17.75|17.75|17.84|18.07|18.05|17.92|||||||18.53|17.69|16.4|15.15|15.7|15.81|15.93|16.12|16.72|16.95|16.85|16.95|16.94|17.23|17.15|17.06|16.98|17.01|17.22|17.49|17.23|16.75|16.77|16.96|16.85|16.66|16.57|16.45||16.38|16.63|16.47|16.55|16.62|16.6|16.58|16.9|16.97|17.16|17.44
08344|942802|/equities/zhejiang-whwh|SHANGHAICOMP||7.78|7.85|7.24|6.82|6.9|6.64|6.48|6.3|6.08|6.24|6.43|6.48|6.8|7.1|7.1|6.72|6.65|6.68|6.22|5.67|5.37|5.45|5.46|5.88|5.75|5.55|5.5|5.4|5.48|5.42|5.55|5.59|5.45|5.58|5.64|5.55|5.65|5.91|6.58||||||5.98|5.66|5.45|5.28|5.17|4.84|4.9|5|4.88|||4.89|4.97|5.11|5.45|5.81|5.49|5.12|4.98|5.02|5.05|4.86|4.54|4.54|4.28|4.38|4.57|4.75|4.88|4.83|4.97|5.13|4.87|4.52|4.89|4.84|5.13|5.13|5.19|4.84|4.4|4.12|4.09|4.09|3.91|3.9|3.88|3.79|3.94|4.1|4.17|4.18|4.23|4.24|4.2|4.28|4.47|4.38|4.33|4.37|4.5|4.52|4.62|4.7|4.6|4.54|4.56|4.59|4.51|4.33|4.44|4.56|4.69|4.76|4.77|4.79|4.82|4.84|4.84|4.78||4.85|5.01|5.14|5.18|5.25|5.32|5.2|5.28|5.27|5.3|5.38|5.47|5.66|5.75|5.87|5.67|5.58|5.51|5.47|5.47|5.64|5.78|5.58|5.66|5.67||||5.82|5.84|5.71|5.82|5.61|5.6|5.63|5.61|5.75|5.76|5.78|6.11|6.16|6.2|6.22|6.22|6.25|||6.2|6.32|6.4|6.35|6.35|6.42|6.48|6.7|6.75|6.8|6.56|6.47|6.41|6.45|6.44|6.47|6.37|6.22|6.18|6.2|6.23|6.26|6.32|6.29|6.33|6.6|6.51|6.52|6.46|6.26|6.33|6.16|6.1|||||||5.93|5.57|5.66|5.89|6.27|6.29|6.52|6.65|7|7.1|7.03|6.84|6.95|7.05|7.14|7.06|7.23|7.33|7.4|7.24|7.28|7.38|7.48|7.49|7.61|7.67|7.64|7.58||7.48|7.35|7.34|7.46|7.54|7.8|7.82|7.93|8.11|7.95|8.01
08345|994586|/equities/zhejiang-xcc-group-co-ltd|SHANGHAICOMP||18.29|17.7|17.88|18.26|18.77|19.73|19.82|19.8|18.41|18.28|19.01|19.78|19.72|20.77|20.5|19.39|19.18|19.5|18.6|18.67|18.63|18.85|18.97|19.13|18.7|17.62|17.99|17.39|17.79|16.77|16.49|15.65|15.66|16.05|15.87|16.15|17.28|18.22|18.32||||||16.65|15.3|14.54|13.96|13.71|12.7|12.86|12.96|12.57|||13|13.26|13.2|13.25|13.24|13.58|13.75|13.44|13.46|13.54|13.6|13.33|12.95|13.03|13.38|13.39|14.1|14.3|14.19|14.49|14.65|14.75|14.48|14.46|14.44|14.5|14.88|15.19|15.06|15.22|15.37|15.75|15.99|14.92|14.5|14.28|14.05|14.26|14.98|14.43|14.22|14|14.22|14.38|14.57|15.1|15.33|14.96|14.95|15.29|16.01|16.98|16.85|17.17|16.65|16.75|16.5|16.38|16.39|16.89|17|18.2|18.66|19.14|18.06|18.55|19.99|19.44|18.69||18.25|18.33|18.79|18.45|18.88|18.5|17.06|16.5|16.78|17.27|17.5|17.74|18.04|16.83|17.16|16.69|16.71|16.41|16.99|16.8|17.33|17.51|17.8|18.45|18.61||||18.08|18.29|17.69|17.33|17.46|17.22|16.02|16.49|17.1|15.83|16.2|17.08|17.45|17.4|17.91|18.43|17.67|||18.19|19.03|19.1|18.85|18.4|17.83|18.48|20.3|20.66|18.97|19.15|19.57|19.81|19.68|20.13|20.3|19.66|18.22|17.76|18.36|17.96|17.44|17.6|16.92|16.86|17.7|17.97|17.86|16.64|15.25|15.33|14.63|13.45|||||||12.86|12.67|12.88|13.1|14.24|14.43|14.93|15.29|15.3|15.75|16.18|16.36|16.49|17.43|18.01|17.88|18.36|18.6|18.94|19.28|19.5|19.5|19.62|20.95|21.23|20.92|22.7|23.38||23.4|22.81|23.25|23.52|24.1|23.99|22.86|24.44|23.87|24.03|23.17
08346|996076|/equities/zhejiang-xiantong-rubber-plastic-co|SHANGHAICOMP||13.88|12.77|12.6|12.71|12.76|13.01|13.06|13.05|12.92|12.93|12.99|13.27|13.35|13.5|13.19|13.1|12.9|12.64|12.58|12.36|12.35|12.48|12.69|13.33|13.25|12.94|12.97|13.17|13|13.08|13.37|13.29|13.77|13.57|13.6|13.65|13.94|14.56|15.73||||||14.3|13.25|12.46|12.48|12|11.82|11.86|11.67|11.34|||11.65|11.82|11.83|11.8|11.9|12.17|12.23|12.23|12.33|12.45|12.44|12.19|12.07|12.04|12.05|12.2|12.5|12.6|12.63|12.8|12.79|12.76|12.72|12.76|12.64|12.85|12.88|12.93|12.84|13.04|13.31|13.61|13.62|13.24|13.49|13.56|12.6|12.95|13.42|13.63|13.75|14.01|14.21|14.42|14.78|14.87|14.95|14.83|14.62|15.12|15.52|15.97|15.72|15.66|14.34|14.04|14.29|14.33|14.16|14.26|14.38|14.58|14.74|14.65|14.63|14.48|14.69|14.76|14.59||14.42|14.39|14.7|14.7|14.98|15|15.15|15.09|15.22|15.15|15.15|15.53|16.04|16.1|16.37|16.4|16.44|16.75|16.85|16.83|17.25|17.4|16.59|16.58|16.14||||16.09|16|15.99|15.78|15.77|15.79|15.77|15.86|16.15|15.85|15.34|15.6|15.6|15.28|15.61|16.31|16|||16.16|15.21|15.35|14.82|14.6|14.83|14.59|14.65|14.86|15.09|14.95|15.38|15.75|14.38|14.47|14.15|13.87|13.33|12.92|13.09|13.05|12.92|13|12.92|12.6|13.41|13.13|12.89|12.66|12.47|12.9|12.08|12.17|||||||11.12|10.65|10.82|11.14|12.09|12.09|12.74|13.25|13.63|13.67|13.61|13.29|13.1|13.85|14.09|14.2|14.53|14.71|14.79|15.02|14.93|14.85|14.89|14.93|15.21|15.3|15.28|15.52||15.3|15.02|14.82|15|15.09|15.12|15.12|15.29|15.16|15.45|15.49
08347|100737|/equities/xinan-chemical|SHANGHAICOMP||8.72|8.64|8.53|8.53|8.53|8.73|8.86|8.81|8.6|8.68|8.48|8.71|8.82|8.96|8.78|8.86|8.81|8.57|8.5|8.3|8.48|8.38|8.49|9.01|8.96|8.62|8.29|8.27|7.96|8.01|8.07|7.94|7.97|8.09|8.13|8.37|8.63|9.02|9.66||||||8.83|8.05|7.66|7.55|7.3|7|7.04|7.07|6.91|||7|7.1|7.09|7.07|7.25|7.41|7.57|7.56|7.62|7.5|7.48|7.31|7.25|7.25|7.3|7.3|7.61|7.66|7.79|7.77|7.79|7.82|7.8|7.78|7.76|7.85|7.8|7.78|7.82|7.85|7.9|8.23|7.77|7.48|7.49|7.53|7.4|7.35|7.56|7.7|7.73|7.68|7.69|7.73|7.81|7.86|7.87|7.7|7.61|7.69|7.72|7.8|7.83|7.8|7.83|7.76|7.85|7.84|7.65|7.69|7.84|8.1|8.29|8.23|8.16|8.15|8.34|8.34|8.34||8.48|8.63|8.65|8.58|8.72|8.97|9.34|8.91|8.91|8.99|9.2|9.07|9.17|9.33|9.42|9.26|9.35|9.27|9.31|9.17|9.33|9.39|9.53|9.53|9.47||||9.07|8.96|8.61|8.52|8.22|8.4|8.63|8.73|8.31|8.21|8.33|8.54|8.7|8.82|8.89|8.83|8.96|||8.8|8.8|8.32|8.12|8.13|8.38|8.11|8.29|8.46|8.56|8.52|8.56|8.51|8.44|8.42|8.35|8.38|8.34|8.25|8.39|8.38|8.4|8.72|8.96|8.43|8.49|8.17|8.14|8.15|8.14|8.25|8.04|8.25|||||||8.28|7.92|7.41|7.08|7.63|7.74|7.99|8.22|8.49|8.59|8.47|8.24|8.14|8.46|8.7|8.61|8.95|8.96|9.06|9.17|9.06|8.95|8.98|9.02|9.17|9.32|9.32|9.15||9.13|9.09|8.89|8.97|8.82|8.84|8.73|8.77|8.78|8.9|9.04
08348|994616|/equities/zhejiang-xinao-textiles-inc|SHANGHAICOMP||7.11|6.99|6.92|6.9|6.86|6.86|6.88|6.87|6.82|6.87|6.91|7.03|7.09|7.16|7.08|7.22|7.16|7.13|7.16|7.25|7.21|7.08|7.08|7.1|7.07|7.12|7.13|7.08|6.84|6.93|6.96|7.02|7.05|7.15|7.24|7.27|7.33|7.5|8.16||||||7.5|6.98|6.76|6.64|6.51|6.32|6.37|6.4|6.36|||6.45|6.5|6.4|6.4|6.34|6.55|6.53|6.42|6.66|6.32|6.33|6.26|6.25|6.39|6.43|6.58|6.72|6.82|6.45|6.48|6.51|6.52|6.52|6.48|6.45|6.46|6.38|6.46|6.43|6.45|6.39|6.57|6.59|6.42|6.45|6.43|6.46|6.44|6.7|6.75|6.71|6.78|6.94|7.5|7.55|7.73|7.84|7.75|7.72|7.77|7.73|7.64|7.61|7.72|7.8|7.86|7.82|7.7|7.77|7.51|7.54|7.48|7.55|7.43|7.45|7.47|7.49|7.58|7.66||7.72|7.7|7.99|7.95|7.98|7.67|7.62|7.65|7.65|7.66|7.69|7.85|8.04|8.05|8.03|7.91|8.13|8.16|8.03|7.86|7.78|7.72|7.86|7.85|7.98||||7.6|7.47|7.43|7.39|7.5|7.55|7.51|7.43|7.5|6.82|6.9|7.07|7.04|6.74|6.84|6.77|6.97|||7.04|7.14|7.1|7.06|7.03|7.03|7.16|7.23|7.2|7.26|7.24|7.3|7.28|7.06|7.13|7.12|7.08|7.16|7.35|7.32|7.18|7.19|7.2|7.21|7.18|7.54|7.46|7.43|7.5|7.56|7.7|7.62|7.59|||||||7.46|6.99|6.97|6.92|7.4|7.45|7.65|7.82|7.95|7.68|7.57|7.63|7.46|7.75|7.81|7.72|7.95|8.01|8|7.75|7.62|7.55|7.52|7.54|7.65|7.8|7.6|7.6||7.19|7.25|7.19|7.2|7.05|7.2|7.22|6.9|6.81|6.86|6.85
08349|1162080|/equities/zhejiang-xinhua-chemical|SHANGHAICOMP||26.3|24.4|24.1|24.44|24.19|25.1|25.3|25.75|25.04|26.29|27.2|26.79|26.87|26.44|25.3|24.55|24.16|24.9|23.83|23.58|23.21|23.23|23.35|24.18|24.38|24.54|24.99|25.44|26.3|26|24.94|24.99|24.3|24.16|22.6|23.48|23.79|24.49|26.13||||||23.97|21.88|20.95|20.81|19.77|19.34|19.45|19.68|19.13|||19.75|19.94|19.85|19.95|20.18|20.65|20.96|21|20.93|21.01|21.12|20.45|20.34|20.23|20.49|20.12|20.21|20.36|20.7|21.1|21.05|21.25|21.41|21.34|21.55|22.01|22.24|22.5|21.22|21.49|21.6|22.4|21.82|21.07|21.3|21.51|21.17|21.38|21.9|22.46|22.69|22.17|22.27|22.7|23.05|23.17|23.4|23.59|23.56|23.81|23.95|24.48|24.66|24.4|24.09|23.58|23.62|23.43|23.22|23.89|24.14|24.74|25.05|25.04|25.35|25.54|25.89|26.08|25.4||25.07|25.42|25.84|26.09|26.14|26.09|26.28|26.04|26.4|25.98|26.26|26.61|27.1|27.26|27.39|26.76|26.98|27.08|27.23|27.72|28.84|28.78|29.12|29.25|28.88||||27.58|27.59|28.29|26.7|26.1|26.47|26.85|25.9|26.28|26.2|25.9|27.19|27.57|27.48|27.55|27.48|28.05|||28.25|28.18|27.86|27.1|26.8|27.5|27.6|28.08|28.06|28.3|28.14|28.15|28.17|27.18|27.45|27.6|27.05|26.8|25.97|25.52|25.67|25.98|26.73|26.68|25.41|26.99|26.07|25.92|25.2|25|25.41|24.54|24.64|||||||23.31|22.05|21.98|21.53|23.8|23.9|24.88|25.67|26.67|27.04|26.77|26.23|26.05|27.9|28.82|28.26|28.89|29.29|30.1|31.23|31.05|32|32.67|31.9|32.88|32.3|32.6|33.12||32.92|32.06|31.15|31.66|31.9|32.02|31.73|32.4|31.04|31.71|31.57
08350|1088199|/equities/zhejiang-xinneng-photovoltaic-tech|SHANGHAICOMP||9.07|8.98|8.9|8.95|8.86|9.09|9.22|9.14|9.05|9.07|9.3|9.49|9.66|9.85|9.55|9.39|9.25|9.3|9.15|9.08|9.31|9.4|9.03|9.29|9.29|9.2|8.85|8.98|8.69|8.66|8.48|8.28|8.26|8.42|8.43|8.71|9|9.6|9.86||||||8.96|8.18|7.76|7.66|7.44|7.28|7.33|7.38|7.24|||7.41|7.49|7.35|7.3|7.32|7.52|7.53|7.55|7.5|7.6|7.66|7.45|7.29|7.33|7.39|7.29|7.44|7.46|7.74|7.84|7.94|7.98|7.95|7.92|7.99|8.02|8|8.09|7.94|8.03|8.08|8.14|8.07|7.79|7.88|7.89|7.89|7.93|8.15|8.17|8.08|8.03|8.27|8.06|8.27|8.35|8.3|8.29|8.2|8.34|8.51|8.55|8.89|8.97|8.95|8.99|9.13|9.23|9.02|9.02|9.28|9.66|10.18|10.27|10.61|11.06|11.25|11.08|11.5||11.38|10.6|10.19|10.59|10.42|9.95|10.61|10.96|9.96|9.44|9.22|8.7|8.75|8.98|9.02|8.93|9.11|9.29|9.4|9.39|9.44|9.38|9.4|9.19|9.25||||9.19|9.16|8.9|8.73|8.67|8.65|8.63|8.64|8.76|8.73|8.71|9.1|9.21|9.27|9.32|9.32|9.32|||9.55|9.66|9.62|9.56|9.64|9.73|9.73|9.94|10.13|10.28|10.18|10.35|10.29|10.05|10.12|10.13|10.12|10.31|9.71|9.83|9.94|9.68|9.83|9.77|9.66|10.26|9.94|9.96|9.58|9.4|9.46|9|9.25|||||||8.9|8.18|7.88|8.24|9.05|9.2|9.66|9.79|10.3|10.47|10.45|10.24|10.14|10.67|11.03|11.01|11.29|11.43|11.38|11.55|11.34|11.27|11.25|11.23|11.51|11.44|11.51|11.61||11.66|11.66|10.88|10.87|10.96|11.06|11.03|10.88|10.99|11.12|11.4
08351|100482|/equities/yankon-group|SHANGHAICOMP||3.37|3.35|3.26|3.27|3.25|3.31|3.27|3.29|3.28|3.31|3.33|3.41|3.43|3.31|3.29|3.29|3.25|3.17|3.15|3.11|3.13|3.14|3.19|3.07|3.06|2.96|2.93|2.96|2.91|2.92|2.91|2.9|2.9|2.97|2.92|2.92|2.94|3.14|3.26||||||2.97|2.73|2.64|2.62|2.53|2.45|2.47|2.46|2.4|||2.43|2.44|2.43|2.44|2.44|2.47|2.47|2.48|2.52|2.58|2.63|2.64|2.64|2.67|2.69|2.66|2.7|2.71|2.73|2.75|2.77|2.74|2.74|2.74|2.73|2.74|2.73|2.72|2.7|2.73|2.76|2.76|2.75|2.7|2.71|2.68|2.63|2.61|2.65|2.63|2.64|2.63|2.66|2.69|2.72|2.76|2.74|2.67|2.65|2.69|2.7|2.74|2.76|2.76|2.73|2.71|2.74|2.73|2.68|2.7|2.76|2.79|2.8|2.8|2.84|2.88|2.92|3|3||3.01|3.09|3.15|3.16|3.21|3.23|3.23|3.25|3.28|3.28|3.28|3.33|3.35|3.34|3.35|3.29|3.27|3.27|3.28|3.26|3.37|3.26|3.24|3.29|3.32||||3.22|3.15|3.09|3.05|3.04|3.03|3|3.02|2.99|2.94|2.94|3.03|3.04|3.04|3.05|3.05|3.1|||3.09|3.12|3.15|3.05|3.05|3.01|3.01|3.06|3.08|3.09|3.09|3.09|3.1|3.06|3.04|3.03|3.09|3.07|2.93|2.92|2.92|2.89|2.92|2.94|2.94|2.98|2.96|2.98|2.91|2.89|2.98|2.77|2.75|||||||2.67|2.54|2.57|2.67|2.8|2.81|2.9|2.99|3.04|3.06|3.02|2.92|2.89|3.02|3.06|3.09|3.16|3.17|3.18|3.23|3.22|3.23|3.22|3.24|3.29|3.28|3.3|3.32||3.28|3.24|3.23|3.27|3.29|3.37|3.36|3.39|3.39|3.41|3.46
08352|1162081|/equities/zhejiang-yongjin-metal-tech|SHANGHAICOMP||19.44|19.08|18.88|18.75|18.8|19.44|19.55|19.49|19.47|19.55|19.43|20.13|20.25|20.98|20.26|20.25|20.07|19.91|19.31|18.97|19.17|19.05|19.52|20.09|20.01|19.6|19.34|19.55|19.34|19.73|19.79|19.52|19.35|19.95|20.06|19.75|20.15|21.23|22.02||||||20.16|18.53|17.63|17.25|16.79|16|16|16.13|15.71|||15.99|16.38|16.28|16.39|16.44|16.54|16.5|16.39|16.39|16.39|16.48|16.3|16.05|16.26|16.2|16.18|16.4|16.49|16.75|16.79|16.8|16.98|17.56|17.56|17.45|17.44|17.33|17.34|17.66|18.05|19.85|19.8|19.56|18.87|19.36|19.2|19.39|19.15|19.48|19.6|19.89|19.88|19.92|19.99|20.04|19.92|19.92|19.59|17.89|18.17|17.79|18.07|18.08|18.2|18.1|17.88|17.58|17.62|17.09|17.3|17.58|17.77|17.9|17.9|17.91|17.84|18.21|17.96|17.8||17.81|18.25|18.35|18.95|19.18|19.23|19.2|19.28|19.46|19.3|19.35|19.33|19.99|19.87|19.46|19.18|19.08|19.05|19.25|19.05|19.2|19.28|19.37|19.48|19.07||||18.92|19.03|18.15|18.21|17.75|18.24|18.78|18.56|17.59|17.82|17.4|16.73|16.8|16.92|17.14|17.2|16.94|||17.05|16.98|16.48|15.7|15.79|16.14|16.23|16.16|16.62|16.74|16.7|16.91|17|16.8|17|16.78|16.63|16.53|16.34|16.47|16.36|16.31|16.64|16.56|16.58|17.06|16.48|16.5|16.36|16.43|16.64|16.34|16.63|||||||16.57|16.09|15.59|14.74|15.06|15.24|15.63|16.04|16.53|16.68|16.57|16.25|15.95|16.53|16.94|16.89|17.34|17.43|17.56|17.85|17.87|17.93|18.09|18.25|18.72|18.76|19.27|19.31||19.34|19.37|19.18|19.4|19.45|19.6|19.57|19.79|19.83|20.07|20.42
08353|1031314|/equities/zhejiang-yuancheng-landscape|SHANGHAICOMP||3.1|2.95|2.82|2.82|2.91|3.08|3.03|2.9|2.78|2.76|2.7|2.82|2.93|2.95|2.81|2.68|2.55|2.43|2.31|2.22|2.24|2.4|2.29|2.4|2.29|2.18|2.17|2.07|1.97|1.91|1.89|1.92|1.93|1.89|1.82|1.85|1.86|2|2.06||||||1.96|1.9|1.88|1.89|1.85|1.85|1.84|1.83|1.88|||1.98|1.98|2|2|2.01|2.02|1.95|1.99|2.08|2|1.95|1.91|1.89|1.81|1.8|1.87|1.91|1.86|1.88|1.87|1.9|1.92|1.99|1.99|2.09|2.28|2.25|2.16|2.12|2.13|2.1|2.08|2|1.99|1.92|1.95|1.96|1.99|2.13|2.04|1.96|1.96|1.88|1.79|1.74|1.77|1.7|1.69|1.75|1.83|1.85|1.91|1.9|1.83|1.74|1.8|1.89|1.87|1.84|2.01|2.1|2.18|2.21|2.11|2.06|2.03|2.06|2.01|1.95||1.86|1.95|1.86|1.77|2|2.02|2.1|2.21|2.43|2.54|2.52|2.53|2.46|2.65|2.89|2.99|3.02|3.06|3.17|3.34|3.52|3.71|3.91|4.12|4.34||||4.57||4.92|4.81|4.78|4.6|4.66|4.88|5.01|4.94|5|5.73|5.92|5.9|6.1|6.4|6.38|||6.88|7.05|7.1|7.15|6.95|7.28|7.27|7|7.55|6.94|6.99|6.88|6.8|6.38|6.49|6.8|6.68|7.39|6.72|6.11|5.63|5.83|5.83|5.98|6|6.59|6.31|6.14|5.89|5.66|5.25|4.8|4.8|||||||4.47|5|5.05|5.83|6.22|6.25|6.78|7.05|7.36|7.52|7.45|7.26|7.3|7.75|8.13|7.72|7.93|7.98|8.05|8.45|8.17|8.2|8.4|8.54|8.57|8.64|8.89|9.15||9.06|9.07|9.08|8.8|9.18|9.57|10.23|10.59|10.35|10.31|9.99
08354|1162054|/equities/zhejiang-yuejian-intelligent-equip|SHANGHAICOMP||25.51|25.5|24.41|24.99|23.96|22.99|22.96|21.81|21.29|21.91|22.58|23.14|22.82|23.35|23.31|23.7|24|26.4|24|22.51|22.27|21.25|21.5|22.09|23.57|21.43|19.48|19.45|18.46|16.78|15.52|15.28|15.31|15.58|15.78|16.16|16.68|17|18.04||||||16.6|15.19|15.06|15.08|14.58|14.06|14.16|14.18|14.34|||14.54|14.48|14.67|14.71|14.55|14.79|14.99|14.97|15.12|15.44|15.66|15.88|16|15.95|15.89|15.69|16.06|16.2|16.03|16.45|16.28|16.16|16.09|15.84|15.85|16.15|16.1|16.15|15.45|15.65|15.19|14.7|14.63|14.53|13.99|13.82|13.85|14|14.35|14.47|14.59|14.56|15.1|14.59|14.49|14.93|13.65|13.4|12.81|12.75|12.85|13.21|13.34|13.3|13.22|13.38|13.43|13.21|12.93|13.2|13.36|13.72|13.79|13.66|13.79|13.9|13.93|13.85|13.75||13.51|13.86|14.11|14.58|15.24|15.19|15.01|15.17|15.35|15.39|15.9|15.5|15.6|16.26|16.46|16.27|16.38|16.6|16.25|16.47|17.04|17|16.51|16.49|16.59||||16.53|15.77|15.1|15.24|15.05|14.8|14.85|15.48|15.53|15.54|16.13|17.41|17.77|17.41|17.79|17.86|18.16|||18.25|17.72|17.19|16.89|17.21|16.85|16.89|17.85|17.59|18.61|19.55|22.29|20.48|18.62|16.93|15.68|15.84|16.18|15.71|16.28|15.16|15.46|15.68|15.72|14.37|14.49|14.95|14.3|13.27|12.73|12.55|12.54|12.24|||||||11.48|11.14|11.45|11.9|12.63|12.85|13.57|13.86|14.58|14.65|14.49|14.08|13.95|14.36|14.88|15.1|15.56|16.22|16.96|17.31|17.46|18.91|18.36|17.17|18.7|18.04|16.5|16.45||16.24|15.49|15.06|15.21|15.33|15.55|15.46|15.73|15.83|15.74|16.23
08355|100294|/equities/zheneng-elec-p|SHANGHAICOMP||5.44|5.5|5.51|5.49|5.56|5.82|5.77|5.74|5.79|5.87|5.84|5.96|5.9|5.97|6.01|6.07|5.95|5.86|5.89|5.87|5.88|5.89|5.89|6.05|6.06|6.16|6.21|6.31|6.24|6.23|6.26|6.29|6.27|6.47|6.46|6.52|6.53|6.55|7.38||||||6.85|6.39|6.36|6.41|6.3|6.03|5.71|5.72|5.74|||5.74|5.73|5.92|6.01|6.05|6.11|6.18|6.2|6.36|6.36|6.46|6.57|6.62|6.57|6.6|6.65|6.68|6.6|6.77|6.74|6.72|6.78|6.71|6.56|6.58|6.52|6.57|6.6|6.52|6.55|6.67|6.72|6.64|6.83|6.89|6.71|6.82|6.85|6.79|7.01|7.11|7.12|7.29|7.35|7.38|7.32|7.45|7.68|7.65|7.85|7.69|7.67|7.64|7.57|7.5|7.17|6.99|7.01|7.06|7.17|7.04|6.98|6.93|6.84|6.92|7.05|7.03|6.99|7.06||6.95|7.04|6.87|6.87|6.8|6.78|6.83|6.88|6.98|6.91|6.6|6.32|6.42|6.39|6.27|6.25|6.42|6.63|6.64|6.48|6.3|6.17|6.3|6.42|6.37||||6.26|6.31|6.49|6.47|6.49|6.48|6.61|6.57|6.78|6.67|6.79|6.76|6.77|6.83|6.75|6.77|6.89|||6.74|6.73|6.77|6.7|6.55|6.58|6.35|6.35|6.15|6.14|6.15|6.3|6.35|6.1|5.92|5.77|5.97|6|5.93|5.83|5.81|5.62|5.51|5.42|5.38|5.5|5.4|5.48|5.6|5.55|5.63|5.78|5.75|||||||5.47|5.46|5.51|5.55|5.54|5.53|5.53|5.49|5.48|5.28|5.17|5.01|4.94|5.03|5.1|5.11|5.24|5.19|5.16|5.07|5.11|5.12|5.03|5.1|5.17|5.05|5.07|4.98||4.64|4.57|4.56|4.49|4.46|4.56|4.56|4.79|4.69|4.72|4.82
08356|1024781|/equities/zhejiang-zomax|SHANGHAICOMP||12.81|12.35|12.35|12.58|12.58|13.03|13.2|13.1|12.48|12.7|13.2|13.64|13.8|14.2|14.13|14.47|13.42|14.13|14.81|13.46|12.74|11.88|11.76|11.84|11.74|11.55|11.63|11.76|12.11|11.31|11.28|11.17|11.23|11.49|11.54|12.3|11.48|12.22|13.1||||||11.98|11|10.57|10.44|10.16|9.87|9.9|9.93|9.74|||9.93|10.16|10.19|10.15|10.1|10.3|10.38|10.37|10.3|10.35|10.43|10.19|10.12|10.17|10.05|9.95|10.36|10.49|10.24|10.47|10.52|10.5|10.41|10.4|10.61|10.83|10.85|11.01|10.99|11.2|11.39|11.66|11.38|10.95|10.94|10.86|10.71|11.16|11.46|11.5|11.31|11.53|11.38|11.55|11.88|11.88|11.95|11.85|11.73|12|12.37|12.35|12.41|12.61|12.21|12.26|12.35|12.6|12.94|12.44|12.57|13.32|13.47|13.07|13.02|13.12|13.5|14.06|13.55||13.2|13.48|13.96|13.5|12.53|12.65|12.38|12.25|12.43|12.44|12.72|12.94|13.08|13.23|13.33|13.25|13.44|13.52|13.63|13.71|14.36|14.31|14.48|14.56|14.66||||14.85|14.56|14.03|13.98|13.9|13.68|13.53|13.55|13.79|13.57|13.71|14.63|15.12|15.18|15.22|15.3|15.3|||14.88|15.3|15.37|15.25|15.09|15.74|15.85|15.95|16.39|16.66|16.73|17.05|17.22|17.35|16.94|16.25|16.1|15.55|15.63|16.67|16.53|16.25|16.53|16.94|16.14|16.9|16.88|17.49|17.36|15.82|16.22|15.02|13.72|||||||13.45|14.11|15.41|19.27|17.71|16.1|14.64|13.31|12.57|12.68|12.6|12.29|12.09|12.85|13.07|13.05|13.32|13.5|13.73|14.25|14.3|14.6|15.51|15.16|15.03|15.25|15.52|15.58||15.51|15.8|15.85|15.44|14.07|14.21|14.16|14.41|14.32|14.46|14.83
08357|1081728|/equities/zhende-medical-a|SHANGHAICOMP||23.49|23.37|23.25|23.24|22.94|24.78|23.61|23.58|23.4|23.54|23.49|23.66|23.99|24.28|23.84|24.3|24.17|24.04|23.7|23.56|23.46|23.26|23.49|23.41|23.35|23.12|22.83|22.79|22.49|22.46|22.66|22.01|22.08|22.21|22.4|22.64|23|24.55|26.54||||||24.31|22.15|21.45|20.95|20.38|20.09|20.22|20.55|20.45|||20.71|20.86|20.73|20.8|21.07|21.17|21.09|20.96|20.96|21.16|22|20.75|20.5|20.18|19.76|19.7|20.02|20.1|20.6|20.9|20.87|21.14|21.38|21.46|21.58|21.25|21.09|20.79|20.98|21.33|21.41|21.41|21.23|20.48|21.28|21.35|21.3|21.3|21.66|21.97|21.78|21.76|21.63|21.72|21.92|21.93|22.13|22.11|21.99|21.55|21.66|20.72|20.9|21.46|21.38|21.15|21.24|20.78|19.94|20.08|20.24|20.17|20.42|20.27|20.34|20.57|20.96|21.31|20.97||20.97|21.43|21.69|21.73|22.04|22.05|22.1|21.78|21.59|21.67|21.93|22.3|22.37|22.51|22.44|22.38|22.36|22.46|22.78|22.69|22.98|23.04|22.87|22.58|22.2||||21.64|21.08|20.82|20.74|20.51|20.15|19.67|19.38|19.69|19.7|19.72|20.21|20.27|20.59|20.95|20.89|20.71|||20.84|20.98|20.8|20.62|21|22.69|20.88|21.24|21.35|21.73|21.75|21.75|21.66|21.66|21.98|21.54|21.43|21.05|20.95|20.6|20.55|20.69|20.8|21.02|20.92|22.08|21.57|21.75|21.13|20.65|21.3|20.62|21.48|||||||20.61|18.77|17.98|17.76|18.69|19.22|19.66|20.26|21.25|21.82|21.41|20.75|20.3|21.87|22.31|22.7|23.48|23.65|23.77|24.34|24.28|24.08|24.2|24.27|25.25|25.38|25.09|24.69||25.12|24.62|24.32|24.39|24.45|24.69|24.67|25.4|25.05|25.07|25.59
08358|994606|/equities/zhengping-road-bridge-construction|SHANGHAICOMP||3.14|3.14|3.29|3.4|3.51|3.19|2.9|2.85|2.81|3.02|3.02|3.08|3.13|3.18|3.25|3.36|3.29|3.2|3.03|2.97|3.09|3.05|3.02|3.13|3.08|2.96|2.92|3.02|2.98|2.82|2.85|2.91|2.95|2.83|2.87|2.81|2.87|2.94|3.19||||||2.95|2.72|2.63|2.63|2.53|2.46|2.47|2.48|2.51|||2.51|2.49|2.47|2.48|2.49|2.57|2.7|2.49|2.52|2.58|2.63|2.61|2.67|2.73|2.81|2.85|2.92|2.98|2.99|2.98|3.03|3.05|3.19|3.01|2.86|2.79|2.81|2.88|2.79|2.79|2.84|2.88|2.9|2.78|2.7|2.8|2.61|2.59|2.54|2.54|2.32|2.3|2.34|2.4|2.49|2.58|2.53|2.63|2.53|2.68|2.63|2.59|2.67|2.76|2.64|2.49|2.57|2.68|2.78|2.92|2.79|2.8|2.6|2.41|2.48|2.53|2.55|2.53|2.62||2.4|2.45|2.53|2.64|2.75|2.76|2.86|2.98|3.07|3.08|3.1|3.19|3.33|3.37|3.47|3.18|3.17|3.23|3.31|3.26|3.43|3.43|3.4|3.55|3.57||||3.34|3.16|3.24|3.28|3.45|3.14|3|3.05|2.98|2.85|2.88|3.38|3.25|3.11|3.24|3.14|3.49|||4.04|3.67|3.34|3.04|2.79|2.89|2.97|3.08|2.89|2.9|2.75|2.7|2.76|2.54|2.49|2.46|2.45|2.36|2.32|2.34|2.32|2.35|2.46|2.46|2.38|2.59|2.49|2.51|2.4|2.2|2.24|2.05|1.97|||||||1.86|2.03|2.07|2.39|2.67|2.8|3.03|3.13|3.28|3.32|3.2|2.96|2.99|3.34|3.52|3.61|3.77|3.88|3.95|3.68|3.65|3.59|3.6|3.6|3.65|3.6|3.58|3.59||3.5|3.51|3.45|3.5|3.59|3.64|3.63|3.68|3.7|3.74|3.76
08359|100370|/equities/zhengzhou-pwr|SHANGHAICOMP||4.58|4.57|4.61|4.91|4.62|4.96|4.88|4.95|4.97|5.1|4.86|4.99|5.25|5.49|5.36|5.09|4.63|4.29|4.14|4.06|4.13|4.07|3.97|4.13|4.2|4.09|3.95|3.98|3.69|3.7|3.62|3.67|3.69|3.77|3.81|4.15|3.82|3.74|4.03||||||3.7|3.39|3.3|3.31|3.25|3.16|3.12|3.13|3.07|||3.07|3.08|3.04|3.06|3.04|3.03|3.03|3.03|3.07|3.1|3.1|3.04|3.06|3.06|3.05|3.05|3.08|3.1|3.14|3.16|3.19|3.18|3.16|3.16|3.17|3.21|3.23|3.32|3.18|3.17|3.18|3.16|3.14|3.07|3.06|3.06|3.05|3.06|3.1|3.11|3.11|3.11|3.15|3.19|3.13|3.14|3.13|3.07|3.15|3.22|3.23|3.32|3.34|3.37|3.32|3.28|3.32|3.33|3.33|3.38|3.42|3.45|3.47|3.47|3.5|3.63|3.53|3.54|3.45||3.46|3.49|3.55|3.55|3.6|3.68|3.79|3.91|4.09|3.94|3.93|3.71|3.77|3.75|3.78|3.66|3.64|3.65|3.63|3.71|3.77|3.73|3.79|3.68|3.65||||3.63|3.62|3.58|3.56|3.5|3.55|3.68|3.76|3.95|3.65|3.8|3.99|4.22|4.04|4.07|3.98|4.19|||3.85|3.82|3.85|3.5|3.53|3.57|3.62|3.69|3.78|3.73|3.7|3.75|3.65|3.62|3.63|3.62|3.62|3.63|3.67|3.73|3.74|3.66|3.69|3.73|3.64|3.73|3.64|3.66|3.69|3.68|3.56|3.49|3.53|||||||3.33|3.24|3.31|3.52|3.83|3.9|4.14|4.1|3.93|3.93|3.87|3.74|3.7|3.82|3.81|3.85|3.97|3.99|4.01|4.08|4.12|4.29|4.3|4.26|4.48|4.56|4.49|4.18||4.08|3.97|3.93|4.16|4.2|4.54|4.53|4.62|4.6|4.7|4.8
08360|101110|/equities/zz-mining-mach|SHANGHAICOMP||12.62|12.47|12.55|12.33|12.54|12.98|13.04|13.13|13.19|13.48|13.4|13.6|13.58|13.63|13.49|13.52|13.38|13.47|13.33|13.32|13.49|13.55|13.32|13.77|13.45|13.23|13.11|13.05|12.85|12.84|12.91|12.71|12.7|12.86|13.03|13.29|13.45|13.94|15.5||||||14.17|13.1|12.68|12.51|12.14|11.62|11.33|11.27|10.95|||10.92|11.11|10.92|10.98|11.26|11.51|11.72|11.65|11.8|11.82|12.09|12.3|11.51|11.31|11.53|11.68|11.62|11.83|12.17|12.22|11.96|12.01|11.95|12.02|11.92|11.96|11.81|11.85|11.97|12.12|12.13|12.4|12.23|11.77|11.88|12.36|12|12.28|12.76|12.85|13.06|13.13|13.27|13.26|13.32|13.66|13.86|14.19|14.35|14.19|14.25|14.41|14.59|15.12|15.15|14.98|14.68|14.9|15.62|15.41|15.47|15.7|15.85|15.91|16.26|15.97|16.08|16.15|16.03||16.07|16.13|16.25|16.38|16.55|16.69|16.75|16.76|16.75|16.87|16.97|16.83|17.15|17.1|17.08|16.81|16.98|17.56|18.04|17.98|18.08|17.56|17.78|18.1|17.69||||17.94|17.55|16.61|16.68|16.63|16.93|17.47|17.3|17.28|16.84|17.04|16.79|16.43|16.04|15.56|15.82|16.09|||15.77|15.84|15.49|15.13|14.2|14.34|14.1|14.23|14.1|14.38|14.39|14.5|14.73|14.57|14.65|14.78|14.95|15.63|15.5|15.1|15.05|14.98|14.89|14.89|14.85|14.68|14.68|15.1|14.8|14.91|14.79|14.32|14|||||||14.34|13.8|13.18|12.59|12.92|12.98|13.31|13.56|13.73|13.77|13.65|13.26|12.92|13.24|13.5|13.65|14.05|13.82|13.6|13.74|13.64|13.7|13.44|13.47|13.35|13.12|13.07|12.98||12.7|12.75|12.44|12.29|12.15|12.08|12.02|12.08|12.04|12.17|12.33
08361|102948|/equities/yutong-bus|SHANGHAICOMP||22.09|21.86|21.9|22.03|22.4|23.47|23.65|23.12|23.03|23.9|23.41|23.52|23.45|24.23|23.46|24.81|24.6|24.4|24.31|24.32|24.14|25.09|25.9|26.28|24.95|25.1|25.16|25.59|25.41|25.6|26.04|25.45|25.3|26.48|26.85|27.04|27.15|26.2|28.99||||||26.6|25.4|25.06|24.61|23.21|23.47|22.93|23.05|23.22|||22.05|22.22|21.25|20.91|21.49|21.65|21.51|21.63|21.55|21.47|21.79|20.85|21.66|22|21.36|21.64|21.43|21.25|21|21.27|21.22|21.44|21.6|21.65|21.2|20.82|20.44|20.78|20.98|21.24|22.39|22.67|22.86|22.35|22.99|22.92|21.41|21.93|22.84|23.1|23.37|23.27|23.93|24.42|24.59|24.62|25.2|26.6|25.45|25.06|24.73|25|25.43|26.24|26.34|26.11|25.54|26.28|26.63|26.75|26.82|26.76|26.08|25.99|25.38|24.78|24.91|24.6|25.29||25.45|25.15|25.5|25.2|24.95|24.57|24.93|24.77|25.18|25.2|24.78|24.85|25.64|26.43|25.65|25.98|27.1|29.3|30.05|29.29|27.72|27.1|27.39|28.15|27.08||||26.7|26.74|25.69|24.27|23.9|23.88|24.6|24.91|24.35|24.19|24.71|24.65|23.23|23.2|22.1|21.66|21.87|||21.91|22.4|21.47|19.97|19.3|19.5|19.65|19.22|18.67|18.83|19.17|19.47|19.56|19.02|18.69|18.66|19.13|19.18|19.14|19.08|19.22|19.3|18.53|18.8|18.76|18.41|18.59|17.65|17.48|17.4|17.3|17.05|17.24|||||||17.98|17.15|15.88|15.51|15.52|15.43|15.45|15.57|15.94|16|15.57|15.55|15.36|15.76|15.84|16.05|16.15|16.1|15.58|15.81|15.74|15.73|15.07|14.67|13.55|13.83|13.96|13.52||13.29|13.12|13.29|13.06|13.09|13.09|13|13.26|13.3|13.34|13.58
08362|996085|/equities/zhenhai-petrochemical-engineering-c|SHANGHAICOMP||7.93|7.88|7.61|7.88|7.96|8.72|8.86|8.37|7.76|7.96|7.47|7.61|7.59|7.65|7.52|7.54|7.52|7.34|7.32|7.22|7.32|7.33|7.24|7.37|7.29|7.09|6.93|6.95|6.92|6.9|6.9|6.91|6.8|6.76|6.76|6.83|6.94|7.07|7.58||||||7|6.48|6.26|6.27|6.12|5.98|6.01|6|5.93|||6.01|5.99|6.01|6|5.96|6.04|6.01|5.99|6.06|6.1|6.12|5.99|5.95|5.9|5.91|5.75|5.86|5.93|5.88|5.92|5.97|5.96|5.99|5.94|5.91|5.95|5.93|5.92|5.85|5.91|5.95|5.99|5.93|5.75|5.74|5.7|5.64|5.65|5.73|5.71|5.7|5.67|5.72|5.77|5.88|6.02|5.92|5.86|5.86|6.02|6.04|6.18|6.23|6.23|6.17|6.19|6.2|6.15|6.06|6.24|6.28|6.32|6.39|6.34|6.32|6.33|6.43|6.38|6.32||6.36|6.44|6.53|6.51|6.82|6.82|6.85|6.86|6.85|6.91|6.93|7.05|7.09|7.17|7.21|7.2|7.15|7.09|7.03|7.02|7.23|7.19|7.16|7.13|7.09||||7.07|7.01|6.97|7.11|7|6.82|6.79|6.93|6.96|6.86|6.85|7.44|7.92|7.38|7.37|7.38|7.54|||7.58|7.58|7.47|7.41|7.05|7.03|7.09|7.22|7.55|7.53|7.26|7.22|7.15|6.99|6.94|6.88|6.77|6.67|6.6|6.62|6.52|6.64|6.83|7.01|6.8|7.29|7.08|6.94|6.77|6.65|6.62|6.18|6.26|||||||5.69|5.58|5.83|6.45|7.18|7.32|8.15|8.39|8.81|8.79|8.49|7.9|7.9|8.5|8.68|8.77|9.01|9.11|9.12|9.11|9|9.05|9.08|9.09|9.25|9.26|9.17|9.16||9.01|8.93|8.87|8.74|8.85|8.98|8.97|9.13|9|9.1|9.2
08363|1024791|/equities/zheshang-securities|SHANGHAICOMP||12.97|12.4|12.35|12.31|12.17|12.66|12.75|12.57|12.71|13.21|13.79|13.85|13.72|14.08|13.94|14.66|14.52|13.93|13.68|13.11|13.03|13.2|12.94|13.21|13.12|13.29|13.26|13.61|13.5|13.48|13.95|13.13|13.11|13.37|13.46|13.75|14.55|15.87|15.85||||||14.41|13.1|12.29|12.2|11.79|11.08|11.13|11.08|10.83|||11|10.93|10.96|10.99|11.09|11.38|10.94|10.97|10.95|11.15|11.36|11.05|10.92|11.08|11.2|11.6|11.06|10.99|11.25|11.24|11.29|11.41|11.33|11.24|11|11.38|11.42|11.26|11.26|11.37|11.62|11.62|11.9|10.92|10.87|11.22|10.48|10.58|10.84|11.05|10.91|10.83|10.87|10.44|10.43|10.54|10.67|10.63|10.59|10.6|10.7|10.74|10.76|10.9|10.83|11.07|10.97|11.05|11.29|11.71|11.66|11.78|11.56|11.53|11.4|11.64|11.16|11.07|11.35||10.81|11|11.07|11.16|11|11.15|11.13|11.23|11.53|11.37|11.44|11.78|11.82|11.96|11.64|11.69|12.17|13.41|13.6|12.76|11.61|11.8|11.53|11.64|11.58||||11.67|11.86|10.97|10.04|10.01|9.99|10.08|10.16|10.24|10.06|10.1|10.25|9.95|10.08|10.17|10.25|10.39|||10.77|10.96|11.7|11.34|11.89|12.05|11.79|11.34|11.48|11.08|10.69|10.57|10.76|10.33|10.33|10.34|10.38|10.29|10.18|10.31|10.36|10.4|10.76|10.33|10.24|10.53|10.29|10.2|10.17|10.11|10.19|10.02|9.84|||||||9.88|9.72|9.63|9.41|9.69|9.77|9.83|9.95|10.08|10.14|10.13|10.07|9.75|9.77|9.83|9.92|9.88|9.91|9.86|9.97|9.97|10|10.04|10.08|10.29|10.31|10.39|10.45||10.48|10.52|10.39|10.36|10.45|10.57|10.56|10.8|10.88|11.12|11.26
08364|101014|/equities/keda-group|SHANGHAICOMP||6.12|6.16|6.05|6.04|6.24|6.55|6.48|6.22|5.86|6.1|6.2|6.17|6.17|6.25|6.27|6.07|5.95|6.16|5.83|5.46|5.76|5.73|5.43|5.35|5.23|5.06|4.97|5.09|5.18|4.98|4.95|4.86|4.82|4.89|4.8|4.89|5.08|5.41|5.63||||||5.12|4.7|4.46|4.46|4.27|4.16|4.13|4.12|4.05|||4.09|4.14|4.15|4.15|4.14|4.17|4.16|4.08|4.1|4.15|4.13|3.97|3.93|3.97|3.98|3.97|4.13|4.18|4.19|4.23|4.19|4.17|4.05|4.02|4.06|4.16|4.16|4.17|4.17|4.25|4.24|4.26|4.25|4.15|4.04|4|3.96|3.96|4.04|4.02|3.99|3.93|4.01|3.94|3.99|4.08|4.09|4.06|4.02|4.12|4.15|4.2|4.25|4.28|4.21|4.28|4.31|4.29|4.09|4.17|4.26|4.34|4.43|4.43|4.45|4.45|4.45|4.45|4.34||4.31|4.36|4.39|4.42|4.52|4.54|4.48|4.52|4.52|4.56|4.63|4.81|4.82|4.84|4.86|4.81|4.8|4.86|4.86|4.89|5.15|5.1|5.17|5.31|5.2||||5.12|5.2|4.89|4.81|4.82|4.77|4.72|4.82|4.95|5.02|5.12|5.57|5.93|5.54|5.37|4.9|4.96|||5.15|5.3|5.34|5.39|5.32|5.51|5.89|6.31|6.4|5.83|5.3|5.24|5.19|5.01|5.13|5.26|5.05|4.9|4.88|4.99|5.03|5.11|5.1|5.05|4.98|5.22|5.13|5.05|4.98|4.93|4.82|4.69|4.86|||||||4.44|4.1|4.05|4.18|4.52|4.5|4.69|4.76|4.94|5.05|4.9|4.71|4.66|4.88|4.96|4.91|5.03|5.03|5.08|5.21|5.19|5.09|5.18|5.18|5.37|5.43|5.45|5.6||5.57|5.63|5.62|5.88|6|6.32|6.32|6.66|6.67|6.79|6.83
08365|102964|/equities/lugang-science|SHANGHAICOMP||4.03|4.24|4.06|4.14|3.78|3.8|3.73|3.72|3.54|3.7|3.74|3.75|3.76|3.83|3.82|3.92|3.87|3.78|3.66|3.6|3.78|3.81|3.82|3.95|3.93|3.63|3.54|3.53|3.58|3.44|3.43|3.43|3.44|3.42|3.35|3.36|3.45|3.61|3.95||||||3.6|3.35|3.22|3.19|3.06|2.99|3.03|3.04|2.97|||3.04|3.03|3.07|3.08|3.1|3.06|3.02|3|2.99|3.05|3.04|2.98|2.94|2.97|2.99|3.05|2.84|2.89|2.9|2.89|2.92|2.97|2.86|2.8|2.82|2.88|2.96|2.94|2.99|3.05|2.84|2.85|2.84|2.75|2.76|2.71|2.67|2.69|2.75|2.75|2.74|2.7|2.74|2.74|2.77|2.83|2.81|2.78|2.79|2.9|2.9|2.96|2.98|2.97|2.92|2.92|2.94|2.92|2.82|2.86|2.92|2.95|2.98|2.97|2.96|3|3.04|3.05|3||3.02|3.09|3.13|3.15|3.21|3.23|3.22|3.21|3.27|3.28|3.32|3.35|3.39|3.39|3.43|3.43|3.44|3.47|3.42|3.41|3.5|3.51|3.53|3.59|3.56||||3.56|3.56|3.46|3.42|3.37|3.38|3.33|3.37|3.43|3.45|3.35|3.49|3.57|3.64|3.65|3.68|3.71|||3.78|3.9|3.89|3.85|3.9|3.98|4.09|4.23|4.48|4.18|4.1|4.13|4.1|3.99|3.95|4.07|3.91|3.92|3.85|3.87|4.03|3.97|4.37|3.97|3.61|3.9|3.88|3.77|3.93|4.15|3.77|3.43|3.12|||||||2.84|2.77|2.9|3.13|3.39|3.37|3.59|3.65|3.76|3.84|3.76|3.52|3.52|3.7|3.78|3.69|3.78|3.78|3.83|3.87|3.86|3.85|3.93|3.89|3.93|4.06|4.08|4.18||4.32|4.35|4.27|4.26|4.3|4.68|4.7|4.84|4.97|5.02|5.13
08366|100655|/equities/zhongjin-gold|SHANGHAICOMP||12.61|12.44|12.49|12.57|13.34|13.3|13.21|13.05|13|12.87|12.97|12.81|12.93|12.95|13.12|13.91|13.58|14.47|14.3|14.27|14.44|14.66|15.12|14.72|14.4|14.46|14.65|15.25|15.16|15.26|14.86|14.48|14.39|14.25|14.59|14.49|14.25|14.8|16.45||||||15.6|14.57|14.23|14.45|13.59|13.52|13.09|12.68|12.86|||12.86|12.34|12.41|12.36|12.43|12.77|12.66|12.73|13.02|13.33|14.11|14.49|14.82|15.07|15.47|15.33|15.58|15.65|15.48|15.67|15.26|15.24|15.43|15.47|15.19|15.44|15.3|15.48|15.6|15.98|16.35|16.57|16.22|15.77|16.12|15.47|15.71|16.32|16.93|17.12|17.41|18.06|18.65|17.99|17.39|17.85|17.5|17.26|17|16.89|16.51|15.18|14.89|15.03|15.07|14.9|14.43|14.53|14.78|14.9|15.33|15.26|15.16|14.65|14.52|14.42|14.52|14.68|14.19||14.79|14.69|14.33|14.51|14.48|14.59|14.68|15.02|15.09|14.86|14.73|14.65|15.16|15.55|15.77|14.8|15.35|15.48|14.51|14.51|14.36|13.7|13.59|13.54|13.18||||13.5|13.45|13.42|12.98|12.87|12.73|13.47|13.86|13.43|13.38|13.71|13.58|14.12|13.75|13.68|13.77|14.24|||13.62|13.43|13.77|13.34|12.49|12.22|12.02|12.19|12.26|12.58|12.1|12.14|12.13|12.06|11.84|11.53|11.82|12.04|11.87|12.08|11.58|11.48|11.25|10.92|10.44|10.52|10.54|10.63|10.72|10.5|10.43|10.1|10.05|||||||9.83|9.8|9.71|9.53|9.66|9.58|9.58|9.73|9.63|9.45|9.33|8.96|8.81|9.09|9.08|8.97|9.28|9.48|9.54|9.53|9.48|9.6|9.73|9.95|10.2|10.1|10.15|10.18||9.98|10.12|10.03|10.02|9.86|9.87|9.79|9.94|9.74|9.83|10.21
08367|100919|/equities/zhonglu|SHANGHAICOMP||12.78|12.79|12.64|12.77|12.76|13.07|13.25|13.24|13.08|13.64|14.26|14.88|14.8|15.1|14.57|14.67|14.35|14.33|14.04|13.79|14.18|14.5|14.63|15.33|15.2|14.97|14.67|15.07|15.1|15.2|14.98|14.85|14.79|15.05|14.89|15.48|15.74|16.11|17.18||||||15.8|14.64|13.86|14.06|13.41|13.22|13.29|13.04|12.61|||13.1|12.93|12.88|13.06|12.73|12.9|12.94|12.9|13.13|13.68|12.97|11.92|12.11|11.89|12.18|12.96|12.77|11.71|11.8|11.8|11.75|11.82|11.86|11.76|11.99|12.32|12.31|12.6|12.74|13.15|13.48|13.07|12.58|12.15|12.24|11.98|11.9|11.98|12.46|12.55|12.36|12.36|13.2|13.38|13.6|13.98|14|13.48|13.35|13.45|13.59|13.7|14.03|14.25|14.17|14.56|14.87|14.89|14.49|14.9|15.16|15.69|16.04|16.29|15.91|16.3|16.55|16.09|15.49||15.22|14.68|15.4|16.42|18.06|18.26|18.53|18.75|19.16|19.78|19.82|20.54|21.08|21.77|21.99|21.87|22.57|21.7|20.08|21.04|22.1|23.37|23.81|24.16|24.63||||25.38|25|24.09|24.18|24.24|24.8|23.9|24.02|24.6|23.07|22.73|24.09|24.11|22.65|23.76|24.5|25.04|||24.09|22.09|22.33|22.38|22.2|21.25|21.33|21.77|22.02|22.6|23.71|22.62|20.68|20.07|20.24|19|22.7|20.64|18.76|17.2|17.3|15.82|14.38|13.22|12.98|13.1|12|11.8|10.84|9.99|9.91|9.54|9.11|||||||8.28|7.99|8.18|9.25|10.23|10.14|11.19|11.78|12.77|12.65|12.32|11.58|10.82|11.3|11.58|11.47|12|12.14|12.65|12.76|12.5|12.14|12.48|12.96|12.04|12.06|12.11|12.35||12.15|11.87|12.1|11.65|12.75|13.4|13.49|13.98|14.57|14.8|14.79
08368|101179|/equities/zhonglu-b|SHANGHAICOMP||0.532|0.527|0.53|0.523|0.525|0.528|0.531|0.538|0.534|0.554|0.572|0.572|0.57|0.577|0.562|0.564|0.554|0.553|0.545|0.527|0.547|0.553|0.562|0.578|0.573|0.56|0.556|0.575|0.573|0.573|0.577|0.556|0.554|0.555|0.557|0.569|0.584|0.593|0.613||||||0.564|0.513|0.49|0.49|0.48|0.465|0.463|0.464|0.451|||0.464|0.459|0.457|0.454|0.441|0.454|0.458|0.458|0.464|0.478|0.482|0.449|0.451|0.445|0.447|0.453|0.465|0.427|0.426|0.426|0.428|0.428|0.428|0.421|0.42|0.425|0.43|0.435|0.441|0.448|0.457|0.446|0.432|0.413|0.413|0.412|0.405|0.408|0.416|0.418|0.413|0.417|0.427|0.425|0.431|0.442|0.443|0.427|0.409|0.408|0.41|0.406|0.409|0.408|0.41|0.413|0.418|0.408|0.392|0.39|0.401|0.415|0.423|0.429|0.425|0.419|0.426|0.405|0.378||0.379|0.388|0.401|0.422|0.479|0.474|0.488|0.495|0.505|0.509|0.51|0.516|0.524|0.559|0.55|0.554|0.556|0.557|0.518|0.526|0.548|0.565|0.586|0.597|0.599||||0.607|0.608|0.606|0.603|0.605|0.602|0.605|0.609|0.614|0.603|0.604|0.632|0.641|0.624|0.65|0.67|0.676|||0.676|0.637|0.651|0.647|0.639|0.616|0.613|0.625|0.623|0.657|0.688|0.677|0.653|0.628|0.633|0.619|0.719|0.673|0.615|0.578|0.588|0.553|0.549|0.508|0.501|0.514|0.49|0.505|0.498|0.498|0.496|0.49|0.494|||||||0.471|0.456|0.452|0.441|0.466|0.457|0.452|0.464|0.483|0.505|0.493|0.452|0.433|0.434|0.44|0.44|0.445|0.453|0.462|0.457|0.457|0.447|0.45|0.455|0.438|0.439|0.449|0.449||0.451|0.444|0.445|0.432|0.454|0.458|0.458|0.458|0.465|0.476|0.476
08369|1056008|/equities/zhongman-petroleum-a|SHANGHAICOMP||20.79|20.78|20.9|21.4|21.89|22.1|21.75|21.62|21.38|21.73|22.2|22.49|22.2|22.53|21.76|22.18|22.2|23.11|22.87|22.78|22.15|21.98|20.84|21.64|20.04|19.74|19.93|20.33|19.95|20.37|20.61|20.78|20.47|20.81|21.37|21.76|21.97|22.45|24.19||||||22.07|20.21|19.09|19.51|18.68|18.14|17.81|17.7|17.55|||17.68|17.66|17.68|18.23|18.24|18.66|19.05|19.35|20.3|20.44|20.84|20.01|20.06|20.3|19.95|19.76|19.92|20.22|20.4|20.58|20.69|20.47|20.73|21.56|21.06|20.68|20.48|20.4|20.16|20.15|20.64|21.44|21|19.89|20.11|20.38|20.12|20.05|20.5|20.65|21.35|22.02|22.65|23.41|24.03|25.25|24.95|23.77|23.61|23.21|23.48|23.94|23.91|24.35|23.98|23.55|23.06|23.51|24.09|23.95|24.79|25.49|24.7|24.86|24.25|24.06|24.85|24.89|24.78||24.4|25.2|25.07|25.23|26.3|25.84|26.88|27.5|27.84|25.7|25.09|25.07|25.97|26.62|27.15|25.08|25.35|26.38|26.73|26.98|25.95|25.88|25.44|25.4|25.66||||25.94|26.24|26.86|26.58|27.04|27.18|28.36|30.24|27.65|28.41|29.22|29.33|29.64|29|28.34|28.89|29.61|||30.18|27.93|25.68|25.22|23.68|24.13|23.78|23.75|22.49|22.75|22.66|22.55|21.88|22.12|21.46|21.04|21.38|21.52|21.85|22.12|21.55|20.28|20.28|19.64|19.36|19.65|19.58|19.62|19.77|19.79|19.57|19.5|19.33|||||||18.64|18.35|18|17.38|17.99|18.09|18.7|19.2|19.66|19.7|19.32|17.78|17.38|18.25|18.36|18.27|19.14|18.92|19.1|19.32|18.62|18.55|18.69|18.83|19.29|19.45|18.89|19.02||18.52|18.4|18.45|18.28|18.16|18.45|18.17|18.34|18.29|18.38|18.64
08370|100397|/equities/fujian-nanzhi|SHANGHAICOMP||6.48|6.52|6.3|6.54|6.59|6.35|6.6|6.58|6.55|6.33|6.18|5.78|5.8|5.93|5.96|6.09|5.97|5.97|5.95|5.98|6.18|6.22|6.24|6.07|6.02|5.64|5.78|5.7|5.18|5.1|5.12|5.18|5.16|5.18|5.46|5.24|5.13|5.17|5.56||||||5.15|4.76|4.67|4.75|4.63|4.37|4.31|4.37|4.27|||4.28|4.34|4.37|4.39|4.4|4.48|4.62|4.71|4.84|4.84|4.88|4.66|4.77|4.7|4.82|4.8|4.86|5.02|5.04|5.06|5.35|5.48|5.49|5.44|5.52|5.52|5.44|5.4|5.26|5.34|5.34|5.46|5.33|5.51|5.54|5.49|5.49|5.37|5.41|5.24|5.19|5.1|5.15|5.17|5.16|5.26|5.23|5.25|5.3|5.23|5.25|5.33|5.21|5.19|5.18|4.88|4.77|4.8|4.83|4.79|4.75|4.85|4.85|4.8|4.9|4.91|4.98|4.97|5.02||5.04|5.08|5.05|5.07|5.09|5.1|5.2|5.21|5.12|5.03|5.08|5.22|5.4|5.48|5.34|5.17|4.84|5.04|4.93|4.82|4.76|4.64|4.66|4.63|4.64||||4.59|4.61|4.4|4.38|4.41|4.43|4.44|4.5|4.59|4.43|4.47|4.5|4.53|4.53|4.49|4.51|4.52|||4.48|4.49|4.42|4.32|4.28|4.33|4.31|4.34|4.34|4.37|4.38|4.4|4.41|4.4|4.39|4.32|4.22|4.2|4.08|4.08|4.08|4.02|4.06|4.08|4.03|4.12|4.03|4.08|4.03|4.04|4.07|3.99|4.06|||||||4.03|3.85|3.73|3.71|3.96|4.02|4.19|4.17|4.2|4.2|4.18|4|3.96|4.08|4.12|4.2|4.32|4.33|4.37|4.39|4.32|4.33|4.37|4.44|4.51|4.49|4.47|4.47||4.38|4.36|4.29|4.32|4.31|4.34|4.35|4.41|4.39|4.49|4.52
08371|100526|/equities/zhongken-agri|SHANGHAICOMP||6.95|6.88|6.63|6.85|6.72|6.89|6.87|6.9|6.74|7|7.3|7.4|7.45|7.52|7.62|7.66|8.05|7.45|6.78|6.75|6.86|6.79|6.72|6.81|6.87|6.82|6.84|6.85|6.75|6.55|6.03|6.05|6.03|6.12|6.08|6.19|6.38|6.6|7.02||||||6.44|5.87|5.66|5.61|5.46|5.34|5.35|5.4|5.27|||5.28|5.26|5.24|5.31|5.32|5.4|5.41|5.47|5.37|5.48|5.44|5.33|5.33|5.35|5.36|5.27|5.42|5.42|5.5|5.59|5.66|5.7|5.68|5.74|5.79|6|6.15|5.68|5.98|5.71|5.69|5.68|5.62|5.49|5.48|5.47|5.41|5.45|5.58|5.59|5.63|5.66|5.6|5.51|5.64|5.6|5.54|5.43|5.48|5.61|5.64|5.73|5.91|5.8|5.72|5.65|5.63|5.66|5.59|5.67|5.75|5.9|5.94|5.94|5.94|5.94|5.96|6.05|5.99||6|6.12|6.18|6.17|6.27|6.3|6.33|6.36|6.39|6.49|6.68|6.6|6.64|6.79|6.84|6.78|6.79|6.81|6.85|6.83|7.08|6.97|6.92|6.95|6.9||||6.87|6.83|6.68|6.7|6.68|6.76|6.79|6.84|6.75|6.7|6.73|6.83|7.01|7.05|7.08|7.07|7.17|||7.15|7.12|7.13|7.04|6.99|7.13|7.14|7.2|7.43|7.5|7.52|7.53|7.4|7.39|7.4|7.67|7.49|7.39|7.32|7.52|7.49|7.71|7.98|7.82|7.98|7.74|7.08|6.97|6.88|6.92|6.85|6.7|6.78|||||||6.77|6.75|6.43|6.42|6.4|6.48|6.64|6.97|6.76|6.83|6.66|6.38|6.28|6.5|6.62|6.75|7.06|7.19|7.32|7.27|7.21|7.17|7.22|7.25|7.4|7.47|7.5|7.51||7.45|7.42|7.44|7.33|7.36|7.48|7.85|7.44|7.22|7.35|7.43
08372|1162148|/equities/zhongtai-securities|SHANGHAICOMP||7.12|6.93|6.86|6.82|6.74|7|7.06|6.98|6.92|6.98|7.13|7.24|7.23|7.42|7.38|7.75|7.62|7.41|7.3|7.05|6.86|6.91|6.79|6.96|6.87|6.89|6.8|6.92|6.92|7.02|7.02|6.65|6.71|6.76|6.85|6.99|7.51|7.97|8.05||||||7.32|6.66|6.24|6.14|5.87|5.58|5.56|5.62|5.53|||5.61|5.58|5.64|5.69|5.76|5.76|5.67|5.68|5.72|5.84|5.89|5.79|5.77|5.79|5.81|5.78|5.82|5.87|5.9|5.92|5.91|5.95|5.91|5.88|5.8|5.89|5.92|5.91|5.93|5.99|6.01|6.05|6.08|5.81|5.82|5.81|5.7|5.66|5.78|5.78|5.69|5.6|5.58|5.53|5.52|5.54|5.53|5.52|5.47|5.5|5.55|5.66|5.67|5.73|5.69|5.83|5.83|5.82|5.81|5.87|5.91|5.97|6.04|6.05|6.02|6.04|5.99|6.02|6.04||6.15|6.21|6.24|6.22|6.25|6.31|6.29|6.3|6.33|6.33|6.3|6.39|6.41|6.46|6.52|6.5|6.47|6.64|6.58|6.59|6.59|6.59|6.6|6.65|6.75||||6.84|7.22|6.59|6.33|6.31|6.33|6.39|6.4|6.42|6.29|6.35|6.38|6.29|6.34|6.39|6.45|6.61|||6.66|6.72|6.77|6.66|6.74|6.82|6.89|6.78|6.91|6.99|6.98|7.12|7.02|6.88|6.88|6.92|6.94|6.88|6.79|6.87|6.9|6.88|6.96|6.99|6.95|7.04|6.88|6.85|6.88|6.83|6.9|6.77|6.69|||||||6.8|6.67|6.52|6.4|6.67|6.78|6.73|6.83|6.88|6.89|6.84|6.75|6.52|6.53|6.56|6.59|6.68|6.68|6.67|6.67|6.68|6.65|6.65|6.69|6.78|6.79|6.81|6.86||6.89|6.9|6.79|6.79|6.79|6.91|6.81|6.96|6.99|7.05|7.12
08373|994574|/equities/zhongtongguomai-communication-co-lt|SHANGHAICOMP||11.72|11.16|10.88|11.86|11.78|12.4|13.05|14.19|14.99|14.28|13.6|13.81|13.69|14.49|14.7|14.05|13.38|12.74|12.13|11.55|11|10.48|9.98|9.5|9.05|8.62|8.21|7.98|8.08|8|8.06|8.3|8.47|8.2|8.29|8.25|7.86|7.66|8.1||||||8.25|8.62|8.45|8.05|8.1|8.91|8.49|8.09|7.7|||7.33|7.2|7.19|7.62|7.65|7.29|6.94|7.59|7.85|7.49|7.36|7.01|7.12|6.78|6.46|6.23|5.93|5.65|5.66|5.8|5.61|5.37|5.32|5.26|5.51|5.73|5.46|5.2|4.95|4.71|4.54|4.65|4.57|4.52|4.43|4.51|4.6|4.65|4.73|4.58|4.47|4.36|4.4|4.27|4.19|4.26|4.16|4.23|4.26|4.2|4|4.17|3.97|3.8|3.85|3.87|3.93|3.94|4.08|4.31|4.11|3.91|3.72|3.65|3.72|3.64|3.68|3.78|3.93||3.97|4.09|4.33|4.46|4.85|4.89|4.89|4.95|5.06|4.99|4.82|4.65|4.64|4.63|4.83|4.82|4.71|4.76|4.93|4.7|4.48|4.31|4.1|3.98|3.99|||||3.94|3.94|3.82|3.64|3.53|3.65|3.84|4.04|4.28|4.6|4.87|5|5.07|5.08|5.07|5.19|||5.17|5.03|4.91|4.8|4.78|4.82|4.99|5.06|4.91|5.35|5.35|5.45|5.45|5.43|5.49|5.57|5.61|5.58|5.41|5.51|5.32|5.3|5.42|5.5|5.5|5.96|5.88|5.95|5.79|5.54|5.57|5.3|5.05|||||||4.97|5.23|5.35|5.71|6.03|6.33|6.67|7.03|7.24|7.36|7.29|7.04|7.11|7.33|7.38|7.4|7.42|7.39|7.42|7.42|7.39|7.43|7.55|7.89|8.04|8.02|8.08|8.14||7.89|7.95|7.86|7.89|8.15|8.25|8.29|8.04|8.14|8.31|8.65
08374|101101|/equities/kibing-group|SHANGHAICOMP||6.1|6.07|6.03|6|6.02|6.17|6.19|6.19|6.16|6.24|6.32|6.53|6.59|6.73|6.67|6.84|6.77|7.05|6.68|6.76|7.07|7.13|7.07|7.76|7.08|6.65|6.09|6.19|6.04|6.02|6.06|6.16|6.24|5.93|5.91|5.97|6.2|6.48|7.01||||||6.37|5.8|5.42|5.29|5|4.84|4.87|4.94|4.72|||4.8|4.89|4.83|4.89|4.92|5.08|5.12|5.12|5.12|5.32|5.48|5.29|5.24|5.41|5.43|5.39|5.41|5.41|5.54|5.62|5.69|5.72|5.86|5.87|5.94|6.1|6.03|5.97|6.01|6.03|6.05|6.14|6.12|5.99|6.06|6.04|5.94|5.86|6.02|6.12|6.15|6.12|6.08|6.14|6.24|6.35|6.2|6.48|6.37|6.49|6.48|6.69|6.76|6.72|6.75|6.64|6.75|6.75|6.75|6.79|6.87|6.88|6.95|6.99|7.02|7.05|7.17|7.33|7.43||7.54|7.62|7.69|7.68|7.56|7.79|7.84|7.82|7.99|8.01|8.08|8.34|8.38|8.4|8.56|8.44|8.19|8.17|7.93|7.9|7.93|7.93|8|8.13|8.15||||7.89|7.75|7.52|7.59|7.48|7.69|7.79|7.82|7.93|7.72|7.8|7.75|7.66|7.74|7.87|7.53|7.55|||7.65|7.65|7.52|7.39|7.29|7.33|7.33|7.39|7.42|7.49|7.65|7.6|7.43|7.44|7.6|7.64|7.52|7.53|7.28|7.02|6.93|6.76|6.73|6.76|6.6|6.62|6.41|6.45|6.4|6.44|6.53|6.29|6.55|||||||6.69|6.29|5.88|5.7|6.02|5.96|6.1|6.24|6.46|6.49|6.36|6.32|6.21|6.48|6.62|6.63|6.79|6.84|6.8|6.87|6.66|6.63|6.61|6.58|6.74|6.8|6.85|6.87||6.9|6.9|6.65|6.68|6.8|6.88|6.79|6.75|6.78|6.88|6.98
08375|100635|/equities/qianjin|SHANGHAICOMP||11.97|12.46|12.55|13.33|13.89|13.21|12.01|10.93|10.79|10.89|10.93|11.11|11.28|11.45|11.2|11.33|11.25|10.95|10.92|10.89|10.88|10.83|11|11.55|11.39|11.31|11.45|11.32|11.37|11.15|11.19|11.14|11.03|11.15|10.98|10.9|11.01|11.48|12.42||||||11.43|10.52|10.15|10.07|9.72|9.5|9.39|9.52|9.43|||9.45|9.34|9.24|9.54|9.91||||||||||10.06|10.16|10.26|10.5|10.66|10.75|10.71|10.88|10.89|10.78|10.79|10.7|10.58|10.47|10.39|10.36|10.34|10.25|10.15|9.87|9.94|9.92|9.84|9.9|10.1|10.16|10.15|10.09|10.05|10.03|10.09|10.26|10.23|10.14|10.22|10.33|10.3|10.26|10.48|10.53|10.5|10.25|10.11|10.43|10.35|10.43|10.51|10.53|10.59|10.66|10.93|10.92|11.13|11.18|11.23||11.29|11.25|11.51|11.53|11.68|11.64|11.95|11.89|12.03|12.34|12.17|12.12|12.3|12.5|11.72|11.75|11.96|12.19|12.08|11.72|11.78|11.72|11.6|11.76|11.76||||11.65|11.43|11.53|11.62|11.65|11.78|11.83|11.5|11.42|11.17|11.17|11.2|10.97|11.03|11.1|11.02|11.17|||11.1|11.01|10.96|10.82|10.66|10.65|10.62|10.76|10.81|10.87|10.69|10.66|10.6|10.52|10.57|10.5|10.58|10.33|10.26|10.33|10.27|10.25|10.28|10.16|10.15|10.41|10.28|10.4|10.21|10.13|10.2|10.09|9.99|||||||9.79|9.44|9.4|9.13|9.61|9.74|9.94|10.22|10.27|10.29|10.1|9.77|9.67|10.12|10.24|10.21|10.5|10.53|10.57|10.67|10.68|10.7|10.76|10.8|11.08|11.04|11.11|10.99||10.81|10.81|10.77|10.79|10.78|10.97|10.95|11.11|11.15|11.36|11.33
08376|100991|/equities/zhuzhou-smelte|SHANGHAICOMP||8.78|8.94|9.07|9.08|9.05|9.1|9|8.8|8.35|8.51|8.73|8.87|8.84|9.02|8.97|9.42|9.3|9.55|9.41|9.44|9.45|9.02|8.96|8.91|8.64|8.43|8.39|8.46|8.51|8.56|8.24|8.17|8.13|8.25|8.4|8.43|8.67|8.8|9.67||||||8.86|8.08|7.73|7.63|7.37|7.16|7.07|7.09|6.86|||6.99|6.96|6.86|6.86|6.83|6.98|6.97|6.97|7.09|7.25|7.38|7.17|7.19|7.2|7.29|7.24|7.42|7.46|7.62|7.68|7.71|7.59|7.61|7.92|7.71|7.84|7.69|7.82|7.87|8.04|8.16|8.33|8.13|7.7|7.79|7.83|7.66|7.82|8.32|8.36|8.51|8.67|9.38|8.95|8.95|9.29|9.26|9.67|9.72|9.98|9.85|9.55|9.56|9.68|9.76|9.58|9.49|9.57|9.6|9.61|9.9|10.06|9.98|9.69|9.83|9.76|10.09|10.21|10.03||10.33|10.28|10.23|10.5|10.34|10.88|12.15|11.77|11.32|10.6|10.32|10.62|11.25|11.7|11.78|10.95|11.35|11.35|11.27|11.25|11.64|10.73|10.53|10.79|10.63||||10.64|10.49|10.77|10.26|10.14|9.97|10.91|11.04|10.97|11.1|11.32|11.49|12.05|11.85|12.12|11.65|12.83|||12.21|11.58|12.2|12.05|11.51|11|11.06|10.98|10.64|10.92|10.5|10.87|10.73|10.76|10.45|10.26|10.63|11.75|11.4|11.73|10.88|10.54|10.33|9.55|9.59|9.75|9.88|10.2|9.7|9.95|10.24|9.88|9.96|||||||10.12|10.2|9.53|9.75|9.85|9.38|9.57|9.85|9.2|9.27|8.74|8.5|8.33|8.5|8.51|8.52|8.53|8.27|8.15|8.15|8.14|8.05|8.08|8.15|8.3|8.2|8.41|8.43||8.39|8.28|8.05|8.07|8|7.99|7.86|7.88|7.8|8.06|8.15
08377|100623|/equities/times-new-mat|SHANGHAICOMP||13.56|13.41|13.35|12.84|12.87|13.35|13.43|13.08|13.13|13.06|13.24|13.28|13.47|13.76|13.69|14.04|14|14.09|13.52|13.37|12.77|12.68|12.78|12.94|13.26|12.86|12.6|12.59|11.62|10.66|10.05|10.01|10.06|10.14|10.11|10.3|10.71|11.18|11.89||||||10.82|9.93|9.58|9.6|9.28|8.97|8.97|8.9|8.74|||8.86|9|8.81|8.75|8.78|8.91|8.97|8.97|9.07|9.27|9.4|9.25|9.17|9.05|9.15|9.19|9.22|9.11|9.24|9.35|9.24|9.42|9.6|9.54|9.66|9.66|9.6|9.8|9.83|9.78|9.78|9.97|9.85|9.49|9.56|9.6|9.25|9.26|9.37|9.54|9.58|9.5|9.73|9.84|9.96|10.1|10.06|9.84|9.95|9.98|9.96|10.17|10.23|10.35|10.33|10.2|10.1|10.11|10.09|10.19|10.34|10.55|10.71|10.71|10.64|10.57|10.66|10.73|10.7||10.64|10.82|11|10.98|11.18|11.31|11.35|11.43|11.56|11.42|11.32|11.47|11.65|12|11.99|11.74|11.84|12.11|12.18|12.22|12.05|12.19|12.34|12.58|12.62||||12.1|12.23|12.24|12.26|12.27|12.3|12.42|12.57|11.76|11.56|11.66|11.58|11.32|11.43|11.49|11.51|11.5|||11.56|11.67|11.99|11.89|11.1|10.78|10.33|10.42|10.5|10.53|10.55|10.29|10.29|10.02|10.05|10.1|10.13|10.13|9.59|10.04|9.83|9.05|9.05|8.95|8.8|9.08|8.84|8.86|8.68|8.69|8.79|8.37|8.56|||||||8.52|8.29|7.83|7.67|8.2|8.3|8.53|8.95|9.08|9.11|8.58|8.1|8.07|8.44|8.63|8.61|8.9|8.93|9.03|9.13|8.9|8.9|8.96|9.04|9.17|9.24|9.28|9.3||9.24|9.1|8.85|9.11|9.05|9.06|9.08|9.17|9.15|9.13|9.25
08378|101133|/equities/zijin-mining|SHANGHAICOMP||15.94|15.72|15.68|15.68|16.04|16.2|16.23|16.3|16.43|15.99|16.1|15.94|16.17|16.45|16.81|17.59|17.1|17.7|17.72|17.42|17.5|17.08|17.55|17.52|17.23|17.44|17.6|18.17|18.3|18.58|17.88|17.61|17.54|17.51|17.77|17.79|17.98|17.77|19.87||||||18.74|18.05|17.39|17.32|16.64|16|15.88|15.46|15.22|||14.91|14.39|14.25|14.35|14.47|15.01|14.97|15.1|15.69|15.87|16.17|15.99|16.24|16.25|16.38|16.09|16.2|16.25|16.32|16.49|16.18|15.63|15.62|15.73|15.49|15.66|15.35|15.66|15.78|16.03|16.31|17.08|16.66|16.01|16.28|16.09|16.24|16.75|17.72|17.84|18.05|18.49|19.54|19.24|18.95|19|18.96|18.98|18.86|18.88|18.66|18.59|18.03|18.08|18.1|17.63|17.17|17.34|17.52|17.58|17.87|17.86|17.5|17.08|17.17|17.17|17.22|17.27|17.22||17.88|17.79|17.2|17.7|17.63|17.72|18.37|18.58|18.48|18.36|18.03|18.01|18.78|19.58|19.79|18.78|18.89|18.85|18.72|18.34|18.28|17.91|17.68|17.9|17.56||||18.06|18.13|18.37|17.56|17.59|17.65|19|19.33|18.54|18.15|18.63|18.56|18.58|18.52|18.15|17.4|18.17|||17.65|17.15|17.39|16.87|16.18|15.89|15.82|15.86|15.52|16.13|15.61|15.93|16.16|16.12|15.78|14.76|14.82|15.05|14.93|14.96|14.36|13.97|13.62|13.36|13.2|13.17|13.27|13.61|13.68|13.28|13.29|13.18|12.86|||||||12.52|12.3|12.38|12.28|12.34|12.27|12.23|12.3|12.35|12.28|12.05|11.75|11.68|11.94|11.97|11.94|12.13|12.27|12.26|12.26|12.32|12.44|12.45|12.53|12.68|12.52|12.59|12.66||12.48|12.67|12.42|12.28|12.24|12.18|12.09|12.12|11.84|11.85|11.97
08379|1072212|/equities/zoy-home-a|SHANGHAICOMP||11.71|11.31|11.16|11.29|11.08|11.48|11.52|11.15|10.75|10.89|11.03|11.14|11.08|11.22|10.9|10.99|10.97|10.5|10.35|10.5|10.62|10.74|10.81|11|10.9|10.34|10.23|10.39|9.82|9.8|9.74|9.62|9.58|9.65|9.65|9.68|9.75|10.07|10.79||||||9.9|9.2|8.93|8.8|8.52|8.28|8.33|8.33|8.09|||8.18|8.31|8.31|8.37|8.38|8.57|8.54|8.67|8.76|8.78|8.88|8.83|8.72|8.8|8.76|8.61|8.69|8.72|8.99|9.08|9.2|9.26|9.12|9.06|9.12|9.34|9.27|9.19|9.1|9.16|9.27|9.35|9.2|8.94|8.75|8.65|8.57|8.56|8.83|8.72|8.64|8.6846|8.9462|9.1308|9.3615|9.5231|9.2692|9.1385|9.2|9.3462|9.4231|9.7308|9.7692|9.7538|9.6615|9.7769|9.7385|9.6692|9.5385|9.6231|9.8462|10.1|10.2538|9.9077|9.9385|10.2|10.3846|9.8846|9.7615||9.9077|10.5385|12.6|11.4538|10.8615|11.3385|10.6846|10.8846|10.6154|10.7769|11.5308|11.5308|12.0462|11.3539|11.7846|12.0385|11.6692|11.5|10.9231|10.9077|11.1077|11.0615|11.0846|11.0692|10.9846||||10.6769|10.4923|9.9769|9.9846|9.6923|9.4846|9.2154|9.4154|9.9615|9.5308|9.2923|10.7692|11.1308|10.9385|11.2923|11.0154|11.5385|||12.6846|12.0154|12.0692|12.5385|13.1923|13.2154|12.9231|12.1|11.4308|11.3385|11.1538|10.8769|10.7692|10.7692|10.4154|10.1692|10.1077|9.8231|9.6846|9.8846|9.6|9.4846|9.7923|9.8846|9.6769|10.8385|10.4154|10.4231|9.9923|9.8231|9.7769|9.3|8.8231|||||||8.0231|8.3|9|9.5|10.8154|10.9|11.8077|12.4538|13.1769|13.2846|12.7154|12.4769|12.4769|13.5|14.0615|14.1077|14.3923|14.4231|14.4615|14.0846|13.7615|13.9462|14.6|16.7385|16.0077|14.6231|14.5385|14.4077||13.9077|13.8077|13.8154|13.5769|13.8077|14.8692|14.2923|14.1692|14.1154|13.8462|13.8692
08380|41398|/equities/barclays-africa-group-ltd|JTOPI40/MSCI_EEM||17339|17478|17533|17474|17344|17303|17314|16983|16808|16824|16830|16848|16890|16814|17101|17050|17315|17160|17249|17100|16975|17091|17071|17171|17121|16989|16972|16826|17113|17200|17339|17398|17214|17003|17031|16962|16846|16820|16977|17051|17021|17063|17392|17750|17931|17822|17945|17751||17600|17474|17513|17200|17184|17048|16899|16945|16700|17700|17309|17311|17450|17271|17738|17680|17843|17830|17873|17611|17500|17250|17115|16900|16920|16663|15999|15899|15446|15195|15339||15300|15150|15000|15199|15779|16135|15983|16057|16400|16500|16400|16200|16150|15885|15600|15523|15370|15700|15781|15716|15737|15692|15913|16083|15960|16043|15955|15920|16555|16200|16299|17342|17545|17649|17781|18375|18399|17686||17050|15900|15748|15331|15119|15125|15024|15441|15550|15515|15040|15045||15418|15559|15570|15702|15759|15594|15622|15446|15538|15486|15368|15300|15294|14972|15030|14873|14881|14789|14797||14629|14464|14134|14000|14141|14270|14311|14035|13958|14010|14578|14870|14876|15180|15276|15139|14760|14800|14838|14789|15098|||14840|14930|14874|14844|15152||15320|15225|15567|15839|15710|15642|16125|16579|16842|16807|16671|16624|16742|16621|16559|16735|16756|16600|17049|17199|17019|16728|16900|16834|16551|16489|16519|16520|16492|16571|16519|16537|16581|16575|16315|16468|16400|16485|16398|15945|15999|15987|15799|16025|15753|15667|15905|16300|16281|16181|16021|16060|15894|15804|16029|16167|16419||16396|16374|16294|||16065|15855|15771|15565|15921|
08381|41384|/equities/african-rainbow-minerals-ltd|JTOPI40/MSCI_EEM||16095|16000|16152|16436|16391|16553|16550|16499|16524|16399|16215|16202|16579|16884|16868|18588|18112|18248|18249|18058|18206|18300|18805|19119|19199|18494|18489|18203|18169|18492|17998|17438|17485|18055|18177|18062|17823|17901|18132|19301|19600|19102|19308|20198|19149|18977|19066|19264||18472|18000|17961|17921|18220|17885|17331|16496|15898|15613|16059|15900|16442|16703|17050|17650|18208|18689|19069|19414|19200|19300|19510|19605|19943|19307|19219|19339|19651|19604|19849||19916|20713|20666|20473|21364|21724|21801|21946|22024|22113|21666|22355|22058|22075|21998|22928|23057|22970|23022|22867|23169|22877|24476|24041|24218|24229|23649|22675|23048|23044|22694|22653|23404|22753|22990|22606|22560|22076||21434|21593|22019|21596|21789|22990|22554|22060|22542|23093|23011|23006||23200|23200|23118|23276|23560|23731|23998|23364|23496|23037|22486|22394|22469|21757|20700|20618|20488|19791|19895||20511|20678|20089|19150|18975|19755|19948|20059|20414|20097|19782|20350|20158|18563|18317|17400|16680|16334|16400|16290|16974|||16567|16294|16729|17050|17117||16433|16209|16552|17923|18825|18730|18946|19023|18978|18470|17752|17422|17839|17220|17114|17210|17360|17278|17691|17850|17526|17512|17799|17858|17358|17626|17628|17387|17850|18032|18423|18165|18288|19295|18591|18800|18994|18737|18543|18475|18485|17723|17732|17941|17513|17448|18100|18595|18187|18740|18878|18909|18959|19051|19700|19600|20300||20024|20256|20094|||19600|19042|19080|18689|18491|
08382|41383|/equities/anglogold-ashanti-ltd-(j)|JTOPI40/MSCI_EEM||46000|45518|46763|46110|46878|47900|47295|46159|46331|45293|44083|43799|45117|45285|48742|48845|48747|48110|48175|48900|50165|50854|53500|51742|52483|53272|54824|55128|54801|54757|53708|52182|49900|48380|47809|48150|47139|45274|45489|46200|46623|46892|47618|48018|48085|50019|50497|50990||50418|49580|49620|48979|50362|50778|50892|50288|49249|48999|51920|52542|51832|51540|52741|52733|53630|53986|53572|56000|55802|56362|57602|57499|57600|56437|56041|56456|56251|55124|55006||53226|52978|52168|50278|52640|52443|52886|50620|50854|50300|50827|52093|52051|51797|52238|53743|54945|53968|53480|52530|53136|52454|51540|52075|50700|49464|48264|47908|46485|47270|46785|45191|44466|44628|44241|43463|42999|42700||43034|42819|43901|42090|43080|46648|45463|44566|44781|45523|46336|46325||45952|45703|44968|45633|46714|47336|47939|46150|45899|45546|45078|45345|47152|44476|44062|44198|44511|43289|46000||45869|46500|44958|43153|42776|43107|44606|46350|46225|46539|45608|47243|48357|44262|44870|45215|45579|44797|44199|43301|42856|||42459|41579|41800|41440|39955||39696|40132|41590|42300|42350|42436|42881|42734|42699|42178|41287|42066|39300|36373|36316|35470|36323|36211|35673|34360|34159|34763|33810|32817|32852|32999|33786|34001|33866|34000|34303|34140|34302|35725|34293|33803|34128|33745|33519|33365|34103|31939|30957|31475|31126|31845|32613|33177|33290|32719|32493|32780|33099|33485|33940|34100|35053||35341|36487|36452|||35470|35280|35360|34498|33454|
08383|41386|/equities/aspen-pharmacare-holdings-ltd|JTOPI40/MSCI_EEM||16777|16784|16983|16926|17171|17132|17200|17460|17368|17297|17396|17468|17588|17775|17750|18231|18150|18378|18180|18217|18224|18186|18347|18475|18257|18199|18275|18400|18376|18389|19098|19196|19217|19288|19460|19571|19600|19500|19425|19274|19547|19774|20000|19912|19699|19700|19669|19629||19289|19635|19450|19238|19777|19438|19500|19499|19360|19500|19926|20268|20651|21000|24086|24036|24066|23894|24427|23205|23736|23875|23799|23822|23905|23366|23509|23307|22960|22990|23625||23489|24227|23703|23858|25025|25296|25216|24529|24158|24300|24289|23829|23809|23660|23249|23328|23393|23831|24044|23616|23577|23598|23544|23310|23277|23528|23341|23052|23668|23657|23937|24195|24249|24265|25199|24908|24374|23842||22691|22919|23499|23223|23328|23348|23387|23508|23625|23500|23413|23500||23255|22994|23227|23406|23616|23729|23552|23085|23265|23177|23228|23249|23199|23091|22940|23000|23071|22939|22909||22623|22311|22128|21950|21739|21712|21800|22199|22420|22499|22463|22445|22109|22246|22203|22109|22035|22000|22112|21913|22007|||22000|21945|21900|21600|21692||21734|21199|21285|21087|21268|21262|21253|20591|20474|20000|19945|20500|20890|19800|19729|19455|19419|19631|19664|19752|19808|19861|19951|20029|19546|19546|19315|19243|19750|19415|19738|19662|19557|19648|19475|19549|19645|20285|20238|19435|19599|20523|20558|20589|20487|20067|20300|20403|20458|20439|20350|20358|20397|20500|20639|20621|20472||20564|20443|20298|||19885|19429|19874|19504|19900|
08384|8990|/equities/bhp-billiton?cid=8990|JTOPI40||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08385|41393|/equities/bidvest-group-ltd,-the|JTOPI40/MSCI_EEM||27800|27770|27926|27760|28399|28480|28234|27946|28245|28000|28184|28103|27954|28419|28408|28551|28616|29000|28887|28963|29000|28999|29239|29399|29298|28592|28274|28449|28607|28653|28749|28659|28789|28393|28000|27950|27929|27819|28250|28653|28871|29369|29087|29500|29398|29135|28878|29482||29590|28721|28742|28498|28258|27653|28119|28224|29000|28090|28389|28712|28694|28466|28895|30421|29867|29654|29488|29151|29020|28613|28575|28650|28826|29076|28352|27928|27064|26982|26990||26787|26463|26146|26503|27098|27700|27619|27228|27338|27379|27460|27577|27301|27251|27256|27667|27891|28100|27917|28525|28414|28509|28499|28552|28469|28949|28391|28942|29705|29083|28732|28465|28474|28917|28914|29057|29347|28636||25856|25066|25326|24619|25394|24571|24682|25118|25674|25489|25506|25786||25990|25997|25935|25749|25885|25856|25982|26123|26761|26454|25820|25805|25629|25698|25600|25718|25551|25449|24993||24874|24536|24078|23990|23479|24025|23600|23251|23612|24201|24000|24400|24130|24203|24400|24279|24675|24400|24470|24599|24558|||24545|24350|24170|25000|24871||24900|24696|25350|25508|25829|25599|25808|25629|26120|26300|26231|25548|25824|23659|23594|23218|23651|24000|24384|24314|23800|23835|23400|23731|23277|23261|23638|23559|23455|23299|23593|24062|24134|24659|24698|25041|25000|24999|24785|24790|24869|24337|24604|24763|24900|25148|25360|25362|24923|24761|24800|24733|24279|24211|25030|25200|25430||25344|25400|25317|||25180|24754|24729|24429|24852|
08386|41367|/equities/british-american-tobacco?cid=41367|JTOPI40||68704|69150|68820|68411|68000|67100|67199|67200|66306|65882|65678|64914|63951|63972|63221|62028|62787|64500|61630|62280|62083|61239|61260|61972|61578|61183|61606|61700|60717|60877|61914|63363|63351|62882|61829|61408|62576|62349|61900|61500|61656|61745|63296|63528|64495|64025|64500|64800||65800|65954|66557|66896|69450|69519|69287|69999|69999|69742|69472|68441|68403|68147|67606|67128|66251|65925|66036|65650|65161|65478|65380|64964|64523|64377|64553|65687|65774|65529|65413||65759|65171|65040|65785|65589|65504|65358|65392|66108|64260|64369|61436|61998|61340|60739|60363|59388|58476|59108|58576|58073|57915|57534|57606|57726|58327|57618|57750|57004|57090|57515|57623|58872|58700|56443|56395|56000|56337||56106|56578|57230|57553|58175|58853|58951|58941|57887|58632|57900|56579||56353|56891|56731|57538|57201|57036|57560|57500|57500|57894|57234|56691|56504|55987|55992|55725|55495|55634|55400||55617|55678|56150|56718|56739|56800|55866|55126|54804|54273|54001|54531|54734|54736|55145|54900|55156|55366|56068|56868|57640|||57963|57380|57379|57080|57179||56992|57403|57981|56955|57320|57336|57301|55341|55302|55920|55622|55473|57000|57543|57439|57545|58275|58654|58410|57604|56905|56998|57500|57975|57930|58474|58391|58500|59416|59773|56522|57354|57085|56809|56775|56387|56560|56789|55906|55710|55865|57372|56794|56044|56143|56330|56264|56191|56470|56578|56700|56750|56386|56375|56063|55651|54500||54600|54601|54520|||53583|53348|53698|55100|55006|
08387|50081|/equities/capital---counties-properties?cid=50081|JTOPI40||3149|3296|3162|3115|3076|3000|2955|2974|2974|3065|3060|3079|3143|3284|3142|3086|3090|3151|3088|3122|3129|3294|3372|3299|3303|3239|3255|3275|3250|3354|3366|3427|3423|3343|3270|3282|3301|3305|3240|3263|3334|3325|3427|3444|3412|3520|3650|3559||3506|3582|3570|3534|3570|3647|3578|3554|3566|3546|3508|3559|3538|3491|3453|3459|3434|3444|3499|3471|3442|3495|3457|3382|3400|3480|3390|3408|3403|3394|3381||3387|3388|3389|3425|3497|3579|3651|3577|3588|3500|3482|3530|3564|3581|3780|3574|3551|3566|3549|3476|3416|3390|3393|3452|3470|3421|3363|3325|3253|3247|3317|3315|3244|3252|3212|3262|3260|3260||3261|3348|3395|3406|3463|3703|3572|3542|3478|3501|3627|3498||3446|3290|3340|3340|3294|3265|3276|3277|3299|3309|3280|3238|3329|3369|3297|3272|3349|3237|3220||3247|3235|3216|3206|3198|3250|3298|3198|3187|3183|3187|3231|3280|3329|3374|3353|3356|3364|3386|3405|3460|||3491|3480|3460|3434|3450||3278|3345|3206|3200|3178|3165|3296|3256|3184|3175|3167|3168|3148|3131|3150|3200|3080|3115|3154|3131|3129|3160|3159|3139|3150|3155|3177|3218|3195|3195|3192|3114|3166|3171|3168|3182|3200|3179|3154|3165|3152|3175|3199|3110|3100|3197|3185|3131|3170|3219|3254|3240|3240|3240|3255|3256|3261||3281|3340|3266|||3210|3225|3194|3239|3140|
08388|41379|/equities/discovery-holdings-ltd|JTOPI40/MSCI_EEM||19400|19391|19598|19574|19897|19733|19655|19542|19422|19199|19143|19148|18807|18801|18516|18575|18439|18402|18460|18320|18183|18256|18150|18222|18107|17862|17691|17480|17700|17750|17780|17605|17411|17535|17417|17285|17404|17151|17212|17196|17089|17250|17398|17400|17324|17362|17493|17506||17129|16584|16089|15870|15843|15709|15645|15590|15099|15279|15257|15171|15137|15283|15368|15367|15485|15488|15466|15350|15425|15469|15204|15108|15174|15241|15234|14939|14596|14364|14150||14238|13988|13746|13716|14280|14334|14280|14000|13852|13838|13710|13680|13821|13754|13738|13771|13857|13949|13950|13922|13906|13879|13948|14100|14003|14100|14073|14081|14207|13585|13619|13700|13740|13683|13706|13599|13742|13620||12673|11873|11847|11599|11273|11299|11111|11322|11500|11521|11105|11518||11841|11850|11836|11873|11922|11820|11759|11699|11727|11227|11422|11850|11872|11799|11927|11854|11873|11974|12321||12161|11970|11339|11319|11324|11367|11204|10960|11098|11162|11159|11409|11501|11840|12000|11876|12023|12024|12100|11900|12158|||12445|12600|12581|12776|12916||13050|12903|13843|13820|13748|13875|13738|13495|13514|13574|13616|13517|13558|13567|13590|13649|13777|13747|13762|13817|13650|13646|13558|13607|13500|13533|13800|13998|13705|13837|13946|13842|13820|14000|13956|14019|14300|13683|13640|13577|13600|13505|13497|13527|13454|13377|13700|13854|14000|13885|14498|14200|14499|14100|14298|14375|14481||14484|14490|14385|||14196|13822|13856|13728|14329|
08389|41391|/equities/exxaro-resources-ltd|JTOPI40/MSCI_EEM||17100|17145|17527|17598|17379|17128|17340|17043|16904|16759|16489|16305|16599|16569|16720|16800|16679|16831|16700|16663|16784|16901|17456|17615|17400|17262|17093|17045|16978|16934|17119|16774|16687|16670|16609|17122|16721|16800|16910|17253|16668|16408|16727|17465|17592|17236|17443|17506||16155|15914|16107|15785|15810|15794|15658|15460|15595|15600|15574|15508|15675|15400|15789|16000|16350|16391|16399|16618|16900|16805|16998|16823|16825|17235|17745|18064|18431|18828|18643||19022|18910|18821|18784|19088|19850|19487|19499|19801|19908|19499|19700|19486|19561|19145|19947|19668|20014|20032|19658|19350|19470|19338|19250|19299|19056|18981|18380|18138|18051|17693|17645|17806|17730|17800|18001|17892|17736||17380|17205|17380|17419|17558|17765|17829|17838|18000|18466|18262|18350||18653|18741|18746|18914|19110|19015|18741|18471|18634|18841|18746|18435|18412|17900|17974|18823.6797|18630.5898|18431.6699|18322.0195||17668.9805|17639.8691|17262.4004|17755.3398|17610.7598|18436.5195|18188.1094|18484.0605|18365.6797|18101.75|17959.1094|18436.5195|18302.6094|18535.4902|18465.6309|17464.2305|16918.9004|16869.4102|17011.0801|16958.6797|16883.9707|||16484.1895|16649.1504|17149.8398|17439|17646.6602||17381.75|17112.9707|16904.3496|16952.8594|18065.8496|17164.4004|17660.2402|17660.2402|17849.4609|17766.9805|17726.2305|17618.5195|17777.6504|17582.6191|17854.3105|17706.8203|17759.2207|17661.2109|17704.8809|17780.5703|17495.2793|17695.1699|17931.9395|17912.5293|17641.8105|17728.1699|17749.5098|17864.0098|17718.4609|17767.9492|17677.7109|17780.5703|18034.7891|18717.9199|18236.6309|18273.5|18446.2207|18519|18505.4102|19078.8809|19026.4902|18827.5703|18970.2109|19012.9004|18711.1191|18979.9102|18879.9609|19595.1094|19376.7793|19694.0801|19610.6309|19443.7305|19077.9102|19092.4707|19668.8496|19383.5703|19996.8301||19986.1504|19989.0703|19948.3105|||19746.4805|19187.5605|18921.6895|18920.7207|19510.6895|
08390|41358|/equities/firstrand-ltd-(j)|JTOPI40/MSCI_EEM||7898|7942|8111|7914|7849|7885|7884|7899|7707|7706|7707|7762|7760|7837|7944|7928|7952|7747|7798|7823|7791|7735|7795|7983|8106|8346|8315|8292|8272|8265|8289|8326|8318|8295|8271|8240|8030|8007|8256|8253|8241|8281|8285|8395|8499|8548|8711|8738||8628|8498|8462|8363|8368|8432|8618|8922|8680|8689|8597|8546|8540|8551|8625|8616|8715|8700|8713|8636|8591|8598|8506|8489|8530|8520|8398|8341|8193|8044|8051||8009|7928|7919|7872|8050|8176|8220|8100|8045|8050|8008|7895|7942|7916|7882|7816|7813|7950|7991|7949|7918|7803|7800|7853|7735|7776|7736|7720|8000|7718|7475|7545|7528|7679|7702|7649|7868|7728||7212|6873|6697|6500|6434|6421|6380|6662|6758|6759|6588|6699||6855|6864|6873|6963|6985|6950|6947|6915|6889|6840|6759|6764|6740|6640|6640|6590|6606|6602|6694||6600|6516|6354|6248|6261|6195|6160|6018|6020|6062|6065|6151|6348|6324|6379|6364|6276|6220|6261|6145|6224|||6224|6111|6070|6225|6295||6297|6290|6425|6508|6548|6499|6499|6456|6490|6568|6607|6435|6605|6590|6599|6530|6594|6650|6699|6687|6580|6483|6496|6449|6500|6500|6477|6500|6530|6539|6638|6709|6721|6747|6774|6792|6780|6888|6895|6860|6844|6776|6850|6814|6730|6775|6802|7054|7178|7198|7231|7228|7180|7120|7130|7252|7355||7351|7394|7319|||7166|6981|7007|6953|7119|
08391|41399|/equities/growthpoint-properties-ltd|JTOPI40/MSCI_EEM||1313|1318|1305|1310|1330|1335|1335|1335|1346|1347|1328|1312|1317|1316|1323|1332|1317|1300|1337|1324|1319|1326|1332|1354|1352|1347|1348|1332|1321|1326|1339|1359|1374|1409|1409|1413|1389|1389|1398|1403|1400|1400|1413|1430|1420|1440|1438|1457||1423|1425|1443|1422|1450|1419|1425|1456|1450|1475|1456|1455|1406|1396|1402|1425|1425|1424|1410|1408|1381|1369|1369|1360|1360|1365|1364|1346|1319|1304|1305||1305|1309|1279|1277|1263|1272|1235|1226|1231|1236|1228|1220|1219|1215|1210|1223|1228|1254|1258|1253|1238|1239|1235|1238|1248|1241|1217|1258|1276|1235|1230|1239|1235|1227|1249|1274|1303|1265||1177|1145|1145|1127|1138|1122|1116|1134|1142|1136|1100|1112||1128|1124|1117|1115|1103|1100|1102|1115|1123|1100|1099|1117|1107|1119|1120|1124|1109|1110|1112||1097|1083|1074|1044|1045|1040|1067|1057|1051|1053|1058|1075|1094|1094|1104|1148|1138|1130|1129|1139|1169|||1142|1141|1142|1139|1134||1165|1167|1182|1181|1189|1174|1215|1214|1210|1201|1195|1184|1192|1200|1176|1182|1200|1218|1214|1210|1175|1145|1178|1199|1185|1183|1187|1190|1199|1200|1205|1211|1215|1211|1185|1187|1178|1163|1158|1150|1155|1140|1149|1128|1142|1132|1159|1153|1159|1157|1163|1168|1137|1142|1170|1171|1180||1185|1190|1188|||1170|1144|1149|1156|1177|
08392|41390|/equities/impala-platinum-holdings-ltd|JTOPI40/MSCI_EEM||10732|10729|10768|10581|10896|11299|11233|11465|11365|11128|11038|10622|10880|11086|11450|11943|12000|12015|12274|11990|12037|12250|12514|12986|12678|12213|12324|11392|11188|11456|11212|10617|10563|10667|10867|10758|10764|10742|10567|10682|10683|10508|10600|10246|9965|10381|10620|10700||10199|9999|9900|9425|9449|9293|8949|7830|7607|7350|7600|7750|7694|7895|8339|8370|8270|8700|8883|9019|9051|8972|9272|9296|9176|8986|8718|8462|8260|8230|8440||8363|8558|8350|8500|9044|9345|9338|8980|9312|9423|9215|9451|9085|9188|9149|9471|9700|9741|9650|9678|9850|9687|9700|9740|9854|9923|9397|8990|9289|9238|9163|9290|9512|9463|9206|9371|9357|8927||8708|8846|8932|8686|8825|9098|9197|8919|9642|9652|9908|10400||11022|11081|10686|10658|11162|11256|11598|11113|10763|10350|9970|10000|9782|9375|9135|9189|9021|8609|8790||9087|9020|8979|9008|9153|9139|9607|9710|10192|10165|9432|10294|10600|9595|9725|9870|9379|8857|8893|8223|8232|||7898|7902|8317|8150|8184||7450|7217|7828|7936|7619|7645|7178|6947|6969|6685|6171|6078|6759|6705|6707|6680|6788|6715|6756|6770|6683|6629|6832|6926|6799|6500|6644|6425|6799|6870|7106|6990|7147|7237|7299|7620|7617|7497|7542|7835|7888|7580|7398|7736|7499|7350|7550|7815|7813|8006|8311|8314|8338|8389|8407|8740|9065||9127|9337|9250|||8880|8647|8905|8594|8311|
08393|41387|/equities/imperial-holdings-ltd|JTOPI40/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08394|41370|/equities/investec?cid=41370|JTOPI40||13375|13247|13118|13389|14038|14140|14200|14092|14154|14072|14224|14249|14230|14357|14263|14100|14230|14104|13997|13890|13904|13805|13741|13939|13999|13784|13678|13681|13682|14009|14010|14061|13830|13758|13562|13500|13379|13271|13230|13160|13089|12859|12963|13304|13361|13305|13299|13400||13150|13683|13707|13768|13785|13495|13560|13700|13431|13402|13430|13495|13558|13681|13797|13634|13578|13810|13807|13746|13642|13481|13499|13450|13852|13869|13870|13773|13631|13567|13801||13429|13666|13700|13566|13807|14330|14470|14550|14349|14258|13985|14216|14000|13864|13722|14119|14161|14295|14299|14031|13965|13834|13776|13727|13850|13821|13650|13745|13842|13336|13230|13423|13325|13350|13260|13557|13610|13595||13037|12835|12810|12608|12489|12570|12550|12606|12648|12558|12439|12325||12651|12800|12740|13197|12923|12890|12862|12913|12994|13006|12840|12667|12659|12595|12568|12584|12469|12450|12486||12337|12092|12196|12298|12195|12106|11933|11762|11623|11697|11723|11868|12630|12722|12730|12694|12711|12633|12689|12534|12843|||12698|12658|12503|12527|12500||12269|12084|12299|12240|12259|12190|12130|12245|12400|12154|12150|12199|12165|12116|12131|12074|12599|12975|12623|12627|12419|12359|12436|12410|12153|12025|12016|12040|11998|12450|12084|12159|12251|12304|12365|12500|12502|12570|12291|12689|12653|12689|12660|12578|12510|12737|12908|12855|12701|12796|12458|12570|12545|12602|12579|12601|12738||12699|12785|12901|||12539|12345|12271|12297|12326|
08395|41359|/equities/investec-ltd-(j)|JTOPI40/MSCI_EEM_SMALLCAP||13320|13134|13126|13519|13999|14200|14264|14108|14136|14039|14290|14191|14250|14266|14164|14064|14170|14025|13932|13886|13870|13783|13697|13985|13944|13650|13945|13645|13668|13941|14085|14114|13850|13680|13567|13531|13293|13255|13281|13106|13090|12861|12947|13439|13303|13293|13333|13280||13260|13674|13794|13842|13785|13541|13666|13667|13372|13448|13425|13465|13482|13592|13781|13798|13629|13800|13895|13766|13593|13493|13450|13400|13800|13855|13829|13745|13680|13538|13500||13473|13544|13589|13523|13979|14199|14329|14402|14197|14134|13823|13928|13854|13993|13658|13948|13997|14114|14200|13874|13895|13838|13750|13678|13720|13725|13579|13581|13787|13300|13179|13400|13368|13300|13393|13500|13775|13601||13099|12945|12849|12587|12473|12480|12450|12499|12585|12586|12304|12254||12371|12682|12619|12914|12792|12729|12661|12799|12914|12899|12722|12584|12567|12500|12491|12443|12334|12297|12394||12104|12007|12044|12067|12047|11960|11661|11660|11533|11800|12180|12285|12470|12589|12626|12525|12537|12458|12571|12357|12699|||12624|12644|12466|12479|12409||12174|12217|12200|12150|12102|12118|12157|12157|12125|12133|12133|12197|12125|12100|12199|11956|12215|12400|12520|12571|12363|12294|12369|12289|12100|12000|12100|12072|12024|12155|12128|12128|12210|12301|12384|12465|12561|12499|12255|12633|12571|12520|12497|12495|12500|12604|12748|12704|12589|12647|12387|12468|12396|12466|12424|12427|12650||12559|12694|12800|||12449|12260|12207|12230|12280|
08396|41392|/equities/kumba-iron-ore-ltd|JTOPI40/MSCI_EEM||33700|34298|34108|33959|34474|34302|34640|34623|35000|34103|33559|33817|34386|34483|34214|36000|36246|36590|35682|34994|34541|35490|35516|36097|35358|34761|34607|33793|34354|35900|35982|35800|36589|36792|37420|37361|37445|37595|38399|39758|39347|39551|39952|40506|41110|38998|39285|37599||34105|35100|35335|34978|35333|35252|35769|34480|33413|32711|32681|32400|32499|32809|33750|35134|36915|37483|36326|36654|37246|36818|37499|36949|36681|37183|36998|37326|37299|39222|39202||39100|39266|39303|39423|39924|40076|39899|39700|41047|40815|41000|41443|41499|41453|41488|44999|44349|44763|46499|46264|45950|46063|46699|46750|48957|49817|48690|45069|45358|44834|44550|45674|46087|46286|48308|48477|47674|46948||44541|44590|44271|45849|46660|48298|48982|47770|48006|50392|51003|53000||52995|53300|53085|54200|56148|53892|53833|53262|53995|54447|55630|52527|51335|49989|50000|49887|49801|48124|47466||47595|48288|48048|46424|46735|45400|47720|48969|48986|48300|47987|49644|49688|48665|49781|48411|47489|46898|47771|47403|49158|||47249|45995|47178|47591|48454||47129|45271|43820|44737|46060|47611|50160|51899|54396|54203|54118|53999|53797|54400|54974|55000|55162|54400|55281|54328|54349|54924|56088|56646|57240|56000|56700|56279|56599|56948|56400|56740|57536|58794|58695|57990|57872|58700|58621|58300|57026|54418|54170|54753|54471|53600|54818|55897|56020|56672|57305|58956|59050|59391|59998|60486|61009||61990|61794|61851|||61219|59899|59887|59151|60681|
08397|50185|/equities/life-healthcar|JTOPI40/MSCI_EEM_SMALLCAP||1780|1770|1800|1802|1739|1740|1744|1724|1714|1692|1680|1699|1700|1707|1737|1711|1659|1660|1667|1656|1630|1619|1659|1722|1716|1707|1712|1747|1728|1704|1720|1721|1719|1736|1740|1717|1706|1705|1703|1714|1702|1705|1715|1660|1670|1671|1702|1707||1629|1601|1620|1592|1617|1536|1435|1454|1446|1440|1442|1451|1454|1435|1456|1450|1440|1415|1416|1413|1419|1426|1415|1408|1403|1392|1349|1341|1321|1307|1297||1314|1310|1317|1317|1336|1347|1354|1345|1331|1310|1307|1307|1321|1289|1275|1284|1282|1268|1265|1282|1267|1259|1285|1278|1315|1323|1311|1309|1350|1303|1295|1275|1290|1295|1312|1319|1360|1327||1211|1190|1179|1200|1200|1201|1183|1186|1172|1175|1107|1122||1101|1117|1141|1144|1135|1073|1071|1087|1097|1105|1077|1093|1082|1085|1083|1051|1043|1034|1089||1090|1074|1038|1045|1038|1062|1035|1023|1020|1050|1038|1053|1099|1099|1105|1128|1151|1154|1155|1098|1138.5601|||1133.37|1115.84|1097.02|1092.47|1100.91||1125.58|1115.84|1116.49|1125.58|1137.26|1132.0699|1146.35|1128.8199|1148.3|1148.95|1158.6801|1159.33|1163.23|1145.7|1142.46|1182.05|1140.51|1147.65|1168.42|1181.4|1162.58|1165.1801|1171.02|1167.77|1158.04|1158.6801|1155.4399|1156.74|1164.53|1165.8199|1166.47|1163.23|1163.23|1177.51|1195.6801|1209.97|1217.11|1217.11|1215.8101|1194.39|1189.1899|1196.33|1206.72|1200.23|1197.63|1200.88|1206.0699|1249.5601|1237.88|1217.11|1209.3199|1206.72|1222.95|1189.84|1189.84|1191.14|1200.88||1200.23|1193.09|1209.97|||1196.98|1184.65|1186.6|1191.14|1186.6|
08398|41371|/equities/mond?cid=41371|JTOPI40||27942|27500|27321|27735|27930|27400|27149|27263|27200|26956|27289|27333|27121|27712|27795|27888|28251|28980|28494|28880|28678|28765|29493|29583|29408|29118|29649|29304|29239|29750|29872|31923|32500|33321|33600|33606|33934|34133|32582|32717|32539|32487|32728|32997|32860|32972|32826|32434||32405|33611|33769|34000|33592|32810|33216|33599|33494|33723|33650|35000|34049|34540|34846|35000|34636|34624|34741|34535|34401|34388|34272|34145|34248|34500|34400|34194|33534|33805|33744||34000|34281|33552|33840|36000|36691|36246|36495|37499|36440|36800|37145|37735|37377|37297|37651|37809|37404|37163|37041|36675|35891|35752|36199|36499|36240|35987|36000|36000|35870|35958|34849|34728|34588|34253|34950|34256|34175||34600|34577|35102|35547|35927|36721|36893|37033|37088|37787|37540|37024||37565|37556|37771|37142|36843|37096|37361|36959|37074|37344|37360|36400|36803|36857|36926|37485|36814|36663|36200||36515|35906|35933|36227|36034|36196|36024|36618|32799|32888|33750|33654|33511|33817|33570|33421|33199|33295|33807|31803|33434|||33700|34337|33486|32710|32661||32473|31892|32021|32092|31664|31991|32450|32703|32887|33469|33782|33458|34121|34369|34680|34504|34523|34966|34981|34244|33279|33357|32943|33142|33040|32639|32721|32550|32244|33982|33144|33399|32931|33534|34060|34263|35519|35540|35488|35013|34566|34544.4609|34487.6406|34275.3281|34419.8594|34921.2383|34400.9219|34422.8516|34284.3008|34988.0313|36083.4883|35932.9805|35856.2188|36193.1406|36257.9297|35972.8516|36338.6719||36798.1797|36734.3906|36492.1719|||35846.2617|35743.5898|35869.1797|35709.6992|35833.3008|
08399|41382|/equities/mtn-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||8147|8224|8205|8166|8276|8254|8392|8420|8494|8400|8270|8483|8490|8485|8430|8475|8627|8750|8986|8923|8827|8902|8841|8870|9063|9100|9134|9054|9100|9265|9222|8995|8855|8800|8837|8921|8815|8810|8747|8624|8850|8918|9206|9347|9497|9618|9685|9850||9643|9611|9641|9455|9396|9379|9395|9442|9255|9277|9244|9319|9184|8861|8925|8950|9302|9470|9644|9661|9705|9593|9214|9079|9116|9083|8890|8684|8518|8372|8300||8306|7546|7469|7474|7761|7975|7974|7820|7761|7819|7754|7875|7730|7552|7527|7654|7916|8022|8300|8253|8265|8318|8313|8330|8424|8422|8395|8600|8842|8651|8300|8546|8525|8631|8800|8885|9134|8845||8467|8156|8190|8200|8103|8207|8354|8306|8511|8531|8500|8523||8549|8673|8713|8967|8919|8726|8662|8694|8799|8767|9209|9454|9589|9446|9416|9456|9523|9518|9535||9355|9100|8680|8392|8353|8444|8466|8256|8268|8230|8686|9046|9256|9413|9400|9445|9876|9729|9818|9438|9574|||9675|9508|9313|9300|9330||8500|8511|8820|8630|8533|8593|8800|8680|8615|8615|8618|8701|8736|8439|8494|8969|8975|8781|8700|8769|8699|9049|9125|9309|9300|9379|9424|9400|9381|9377|9574|9583|9488|9935|9585|9640|10051|10424|10434|10515|10649|10585|10808|10892|10874|10947|11105|11239|11290|11282|11300|11286|11350|11349|11526|11491|11700||11569|11600|11800|||11469|11216|11233|11219|11621|
08400|1123065|/equities/multichoice|JTOPI40/MSCI_EEM||10778|10800|10816|10814|10903|10900|10800|10898|10890|10931|10964|11029|10980|11030|11025|11150|11200|11200|11200|11250|11132|11140|11155|11320|11145|11150|11128|11196|11200|11195|11180|11171|11167|11161|11030|10996|11181|11098|11194|11157|11163|11290|11387|11169|11480|10857|10865|10888||10799|10748|10849|10856|10899|10868|10890|10967|10996|11033|10820|10820|10889|11050|11198|11170|11180|11126|11104|11154|11199|11198|11050|11000|11000|11044|11000|10950|10944|10941|10837||10848|10945|10938|10943|10941|10999|10989|10962|10989|10980|10977|10950|10985|10900|10799|10850|10873|10873|10999|10904|10799|10624|10548|10548|10624|10761|10736|10839|10839|10667|10477|10499|10599|10499|10413|10399|10270|10599||10868|10920|11119|11299|11498|11163|11265|11300|11577|11490|11304|11582||11540|11690|11686|11688|11694|11694|11787|11766|11821|11909|11892|11947|11990|11994|11992|11980|11998|12000|12099||12135|11968|11988|11840|11792|11747|11750|11699|11720|11700|11736|11999|12083|12200|11948|11949|11856|11399|11400|11400|11402|||11474|11325|11274|11267|11234||11126|10748|10737|11149|11059|11024|11022|11320|11410|11484|11490|11887|11007|10500|10611|10758|10597|10562|10545|10569|10570|10537|10540|10540|10540|10861|10373|10041|9945|9633|9500|9250|9252|9702|9619|7839|8089|8104|8182|8346|8565|8786|9029|9193|9210|9232|9292|9039|9109|8703|8825|8920|8719|8515|8546|8519|8204||8200|8435|8330|||7888|7783|7666|7445|7262|
08401|41376|/equities/naspers-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||410500|414348|417500|414027|409765|409200|414989|417995|416000|423318|416500|417600|421342|414852|414473|416361|424840|425154|424895|423658|426000|421988|428102|431899|424986|424301|417664|421600|416519|419600|424497|414420|415828|413969|427862|422032|431800|428351|428190|445430|445639|441990|447000|428800|427151|422933|420550|392544||369900|370000|367718|356327|356254|353900|352742|357640|357857|357481|357466|363978|364699|367000|368031|367945|369305|362904|366636|366483|372896|372700|374816|369000|366458|368899|371998|367487|379398|372522|370240||359896|350444|344781|346417|344534|355940|356394|349500|348867|347992|346160|349000|352842|354900|351457|357218|355155|362990|366699|368613|356774|354758|361259|355909|356173|357815|360150|350848|357851|358700|358439|364750|369563|374059|371701|379718|382850|378196||389115|393578|392094|385500|385117|390837|393328|388806|386850|387250|377827|384499||392883|394713|393478|398310|394801|402000|395305|405800|408454|403100|405731|387801|381110|380085|374999|376701|381708|380633|374713||365728|365049|368329|365263|371445|363000|344326|325790|325099|324387|327561|334869|339000|342190|341992|335195|338500|336265|338881|338500|340000|||338305|332416|324577|316000|315996||314106|308999|313349|307408|311150|309900|307506|303000|301999|300754|303266|302299|314999|317231|321835|323800|330432|334155|337200|334956|327677|326006|331070|334799|332465|338852|346070|344461|346482|341316|345950|339170|329536|328200|318230|316857|319670|322716|321837|326000|319660|303000|290422|294403|291999|290552|297245|300984|300804|304146|301122|303946|306363|309405|314358|314754|313208||312890|307300|311052|||290000|335095|336000|336500|335558|
08402|41360|/equities/nedbank-group-ltd-(j)|JTOPI40/MSCI_EEM||29370|29095|29499|29854|29999|30000|29975|29796|29145|29299|29286|29474|29289|29333|29900|29934|30081|30298|30487|30575|29980|29989|30076|30278|30055|29921|29871|29695|30100|30130|30009|30205|30027|30083|29861|29667|29372|29566|29812|29411|29418|29897|30028|30487|30791|30881|31049|30567||30296|29766|29559|29214|29195|29025|28891|28843|28532|28668|28829|28487|28815|28966|30059|29805|29950|29850|29721|29656|29641|29690|30099|30039|30132|30118|29979|29476|28950|28645|28283||28300|28199|27788|27094|27743|27945|27850|27230|27113|26896|26542|26080|26097|26000|25700|25875|25750|26129|26183|26229|26076|25694|25754|25900|26248|26340|25967|25975|27000|26021|25601|26000|26380|26811|26962|27199|27451|27050||25392|23686|23009|22769|22681|22502|22684|23132|23647|23600|23352|23700||24002|24118|24187|24627|24484|24268|24068|24000|24196|24157|23690|23486|23826|23550|23600|23174|23105|23065|23380||23020|22682|22264|21995|22365|21879|22004|21648|21757|21999|21932|22800|22875|22669|23101|23709|23050|22939|22839|22449|22986|||22867|23149|23380|23181|23054||22973|22497|22476|23076|23116|23059|23850|23447|22697|22360|22500|22653|22200|22251|22137|21914|22180|22379|22722|22897|22995|22987|23020|22865|22344|22015|22105|21957|21931|21859|21925|21850|21913|21896|21822|21849|21925|21942|21730|21755|21675|21595|21648|21494|21468|21300|21504|21987|21985|21814|21550|21683|21209|21018|21076|21414|21762||21662|21692|21500|||21317|20641|20773|20552|20854|
08403|41373|/equities/old-mutual?cid=41373|JTOPI40/MSCI_EEM||1278|1283|1301|1312|1313|1311|1306|1298|1287|1290|1285|1283|1275|1269|1276|1285|1284|1299|1297|1270|1232|1230|1230|1249|1231|1248|1274|1280|1281|1295|1293|1292|1280|1314|1289|1277|1292|1292|1311|1335|1339|1340|1376|1390|1417|1400|1339|1333||1320|1318|1299|1283|1275|1262|1270|1267|1286|1320|1296|1296|1286|1297|1283|1293|1310|1304|1297|1286|1286|1279|1260|1260|1253|1245|1250|1240|1209|1189|1200||1203|1193|1205|1188|1218|1232|1233|1210|1225|1213|1199|1200|1221|1217|1218|1230|1224|1241|1248|1257|1260|1261|1260|1255|1268|1255|1247|1255|1320|1257|1214|1231|1240|1235|1235|1254|1274|1260||1131|1061|1064|1052|1038|1049|1074|1094|1102|1096|1084|1119||1164|1156|1150|1133|1137|1113|1129|1138|1148|1123|1113|1120|1123|1119|1110|1117|1123|1118|1130||1114|1080|1062|1022|1091|1029|1044|1019|1048|1040|1090|1098|1104|1117|1147|1150|1129|1158|1159|1152|1180|||1208|1203|1175|1163|1200||1190|1193|1217|1222|1234|1229|1284|1211|1220|1205|1216|1210|1236|1229|1198|1192|1203|1197|1198|1197|1188|1185|1190|1186|1192|1204|1212|1210|1214|1227|1232|1231|1239|1260|1260|1257|1235|1227|1231|1234|1237|1222|1217|1220|1212|1212|1204|1204|1220|1215|1215|1223|1225|1222|1239|1268|1307||1314|1293|1280|||1248|1225|1218|1232|1239|
08404|50078|/equities/reinet-invest?cid=50078|JTOPI40/MSCI_EEM||48258|48653|48431|48450|48959|48460|48360|48841|48769|48531|48799|48921|49363|49465|48817|49453|50256|51047|48892|48967|49243|49299|48982|49136|48658|48409|48924|48303|48099|48299|48700|48783|48379|48566|47271|47636|47290|46436|46500|46586|46479|46149|47416|48799|48800|48361|48758|48925||47494|48143|47995|47719|48011|48510|48599|49349|48752|49587|49039|48953|48417|48199|48118|48768|48389|48800|49076|48965|48931|49265|47672|47155|47391|47396|47168|47090|47035|46842|47639||47478|46799|47300|47736|48514|49406|49292|48522|48052|47596|46828|45938|45693|45509|45515|45582|45334|45605|46364|45544|45404|45556|45582|45736|46009|46256|46355|45961|46266|46548|46197|47850|47783|47780|47696|47100|49168|48211||47438|48050|48334|48178|48800|49299|49500|49812|49603|49059|49149|49855||49169|47221|47799|47967|47445|46595|45950|45654|45609|45555|45289|45241|44853|44581|44550|44500|44666|44799|44815||44576|44415|43979|43656|44064|44415|43698|43591|43410|45000|44000|44572|46299|45821|46514|45745|45401|45351|45656|46019|46000|||46053|46013|45847|46289|46034||46365|46598|47525|48851|49006|48778|48491|47844|48059|48670|49115|49095|50000|49089|49229|49000|49949|50122|49965|49902|49262|48612|48520|47914|48214|48397|48149|47469|47418|46600|46281|46401|46365|47249|47567|47094|46957|47317|47451|48601|48302|47639|47563|46988|46043|45432|45771|45825|45346|44709|44932|45200|45224|46000|46570|46620|46949||46674|46812|47007|||45884|44886|44724|44462|44271|
08405|41381|/equities/remgro-ltd|JTOPI40/MSCI_EEM||15141|15199|15200|15100|15394|15308|15149|15131|15095|15000|14922|15062|15000|15220|15348|15441|15440|15400|15524|15569|15506|15639|15649|16324|16300|16092|15986|15800|15790|15985|16100|16155|16219|16272|15933|15870|15641|15618|15750|15750|15751|15699|15833|15981|15968|15997|15594|15890||15550|15018|15030|14914|15000|14680|14754|14714|14655|14783|14910|14497|14598|14535|14756|14846|14676|14745|14667|14511|14526|14334|14110|14140|14453|14446|14186|14016|13894|13373|13496||13481|13435|13313|13247|13800|14210|14045|13630|13583|13806|13400|13600|13720|13656|13568|13593|13512|13672|13750|13829|13784|14018|14144|14098|14053|14182|14105|14148|14582|13901|13945|14000|14430|14184|14198|14384|14608|14231||13559|13078|13030|13099|12510|12471|12425|12618|12915|12827|12216|12504||12715|12737|12700|12857|12907|12891|12906|12628|12659|12566|12900|12836|12615|12300|12262|12375|12479|12506|12623||12404|12194|11955|11850|12200|12140|11955|12000|11914|11950|11965|12061|12398|12391|12600|12542|12335|12075|12201|12238|12431|||12392|12300|12214|12482|12625||13339|13740|14150|14260|14234|14167|14966|15095|15163|15031|15175|15167|15206|14906|14791|14640|14824|14830|14928|15041|15046|15060|15147|15166|15282|15350|15499|15495|15638|15493|15520|15673|15734|15906|15813|15875|15400|15598|15620|15684|15828|15855|15713|15702|15644|15681|15740|15878|15955|15828|15716|15834|15702|15710|15700|15863|16331||16401|16099|16000|||15718|15366|15448|15467|15692|
08406|41365|/equities/compagnie-financiere-richemont-sa|JTOPI40||251914|253014|252820|253488|248055|242615|244993|247018|249338|247891|248919|248595|241230|244975|247362|255139|256338|261084|254520|259734|256694|259451|262358|266304|264549|263286|264384|260491|258262|260464|265000|261743|259872|267782|268157|267999|271493|269753|267896|271839|270495|273024|277662|274935|274899|274331|267405|246203||235960|241091|247099|249739|252182|252324|253969|254377|254671|254582|255006|257307|264984|274122|282802|283462|283900|282282|285286|288757|291077|290995|292438|287113|283651|278974|276912|275322|274137|269956|269608||266633|267307|269800|272255|272505|278529|283260|280489|279235|278619|274869|278704|281318|279292|278629|281841|281249|285443|285000|287223|285267|281099|282500|287500|286883|288529|291254|290201|285650|290598|293573|296847|296158|288270|280578|287842|288250|294587||303000|306562|308563|310659|313827|319445|317998|311400|303680|302500|298350|294026||293227|289919|289207|287174|285854|290000|291084|293609|278095|277997|278099|277263|277582|273588|273338|270599|270751|270509|264938||268000|268907|270700|271580|275692|271726|270505|269844|274363|275000|271294|272894|279000|274771|279001|277773|282900|282500|284771|286000|288745|||290295|285775|284618|285439|289512||290900|304305|311439|315003|318890|314191|310392|309500|308899|307686|305379|305573|308977|309027|307602|301300|300338|302285|303918|295013|291168|293736|294228|296830|293748|289800|292999|294015|292372|288521|282607|283360|280750|282625|280880|285000|287271|281200|280000|266000|267000|262439|259986|259779|255547|237931|240005|244821|243278|248300|248320|249973|249690|249616|247702|254900|256761||256828|257910|255099|||252291|252273|257652|256474|262350|
08407|41380|/equities/rmb-holdings-ltd|JTOPI40||43|43|43|43|44|44|44|44|43|43|43|43|43|43|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|42|41|41|41|41|41|41|41|41||40|40|40|40|40|40|40|40|40|40|40|40|40|40|41|41|40|40|40|40.1628|39.25|39.25|40.1628|39.25|38.3372|38.3372|38.3372|38.3372|38.3372|38.3372|38.3372||38.3372|38.3372|38.3372|38.3372|38.3372|39.25|38.3372|38.3372|38.3372|38.3372|38.3372|37.4244|37.4244|37.4244|37.4244|37.4244|36.5116|37.4244|37.4244|37.4244|37.4244|37.4244|37.4244|36.5116|37.4244|37.4244|37.4244|38.3372|38.3372|38.3372|38.3372|38.3372|38.3372|38.3372|39.25|39.25|39.25|37.4244||37.4244|36.5116|36.5116|37.4244|37.4244|37.4244|36.5116|36.5116|36.5116|36.5116|36.5116|35.5989||36.5116|35.0645|35.8994|35.8994|35.8994|35.8994|36.7343|34.2297|34.2297|34.2297|34.2297|34.2297|34.2297|34.2297|34.2297|34.2297|34.2297|33.3948|33.3948||34.2297|34.2297|33.3948|33.3948|33.3948|33.3948|33.3948|33.3948|33.3948|33.3948|33.3948|34.2297|34.2297|34.2297|34.2297|34.2297|34.2297|34.2297|33.3948|33.3948|32.5599|||30.0553|30.0553|30.8902|30.8902|30.8902||30.8902|30.8902|31.725|31.725|31.725|31.725|31.725|31.725|31.725|31.725|31.725|32.5599|32.5599|32.5599|32.5599|31.725|31.725|31.725|31.725|31.725|31.725|32.5599|32.5599|32.5599|32.5599|32.5599|32.5599|32.5599|32.5599|32.5599|32.5599|32.5599|33.3948|33.3948|34.2297|35.0645|35.0645|34.2297|34.2297|35.8994|33.3948|34.0242|35.5946|35.5946|35.0711|35.0711|35.5946|35.5946|35.5946|35.5946|35.5946|35.0711|34.5477|34.5477|35.0711|35.5946|36.118||34.0242|33.5008|33.5008|||33.5008|33.5008|33.5008|33.5008|33.5008|
08408|41361|/equities/sanlam-ltd-(j)|JTOPI40/MSCI_EEM||8842|8869|8918|8940|9083|9063|9035|8971|8959|8908|8895|8936|8831|8883|8931|8907|8961|8873|8910|8883|8852|8985|8959|9028|8984|8915|8880|8922|8999|9130|9107|8989|8866|8925|8822|8750|8773|8727|8727|8735|8766|8775|8821|8940|8985|9014|9041|8975||8859|8869|8836|8753|8743|8656|8713|8688|8595|8599|8498|8650|8696|8602|8652|8910|9037|9000|8648|8652|8593|8626|8614|8581|8603|8566|8554|8408|8205|8041|7966||7983|7973|7807|7792|8068|8200|8157|8008|8000|7972|7877|7947|8041|8041|8002|8062|8118|8234|8300|8300|8350|8300|8257|8276|8339|8395|8357|8399|8422|8169|8022|8056|8059|8154|8226|8424|8550|8414||7772|7387|7238|7232|7181|7173|7161|7262|7419|7411|7271|7325||7433|7400|7402|7529|7510|7449|7432|7400|7376|7243|7170|7139|7114|7037|7008|6966|6961|6912|6913||6867|6831|6720|6574|6603|6530|6604|6499|6483|6401|6399|6468|6621|6678|6770|6745|6600|6600|6620|6450|6971|||7082|7097|7050|6986|7080||7086|7158|7266|7273|7332|7362|7509|7481|7372|7382|7423|7312|7464|7450|7382|7249|7302|7340|7368|7381|7295|7280|7330|7335|7277|7276|7218|7215|7289|7350|7322|7219|7223|7250|7213|7189|7190|7190|7184|7184|7193|7166|7123|7119|7210|7225|7276|7234|7225|7196|7148|7205|7161|7157|7133|7220|7294||7348|7275|7209|||7070|6935|6942|6846|7360|
08409|41374|/equities/sasol-ltd-(j)|JTOPI40/MSCI_EEM||9020|9223|9350|9452|9886|9832|9734|9675|9770|9643|9528|9794|9700|9836|10099|10705|10820|10569|10794|10548|10495|10101|10285|10297|10450|10758|11284|11030|11336|11943|11762|11487|11500|11744|11999|12293|12118|12215|12680|12682|13061|12600|12217|11977|11747|11692|12410|12889||12401|12700|13050|12628|12799|12632|12530|12106|12274|12581|12832|13102|13172|12943|13535|13875|14444|14527|14650|14989|14954|14995|14621|13625|13859|13941|14000|13692|13319|12825|12932||13284|13490|13652|13381|14586|15020|14755|14489|14726|14624|14340|14850|15050|14564|13699|13700|13524|13554|13704|13933|13903|14273|14511|14676|14936|14949|14658|14079|14726|13949|13598|13949|14000|14030|13725|13762|13332|12837||11955|12015|12224|12034|12340|12155|12359|11955|11689|12510|12623|12697||13100|13286|13277|13343|13548|13510|13727|13498|13676|13488|13803|13975|13783|13800|13719|13498|13542|13169|13200||13588|13388|13330|13768|13750|15196|15802|16147|15992|16030|16511|17084|17300|16853|17320|17380|16535|15721|15860|15265|15390|||14649|14312|14503|14535|14494||14107|13876|13819|13886|14428|14279|14380|14716|15100|14800|14650|14600|14772|14780|14624|14771|15089|14386|14906|14765|14405|14777|15214|15397|15538|15172|15069|14833|15352|15559|15900|15948|15986|16438|16370|16539|16625|16586|16300|16846|16577|16511|16389|16556|16557|16750|17200|17793|17792|17271|18190|18451|18490|18528|18707|18395|18700||18647|18858|18984|||18500|18608|18375|18072|17718|
08410|41363|/equities/shoprite-holdings-ltd-(j)|JTOPI40/MSCI_EEM/EMCONSGROWTH||30099|30317|30200|30321|30800|30952|30811|30273|30450|30650|31253|31061|31000|31490|31569|31551|31500|31382|30946|30554|30476|30444|30791|30700|29045|28452|28301|28413|28609|28782|28888|29076|29014|29299|29253|29282|29272|29113|29113|29362|29268|29403|29756|30143|30149|30410|30999|30882||30795|30448|30728|30300|30399|30148|30200|30346|29847|30179|30416|30400|30268|30037|30875|31350|31475|31124|31499|31241|30999|30926|30959|30619|30945|31198|30711|30314|30125|29399|29175||29108|29499|29570|29322|30245|30870|30784|30288|29762|29500|29351|29219|29295|29338|28907|28864|28945|29782|29693|29233|29207|29500|29069|28850|29006|29371|29050|29332|29417|28709|28200|28418|28296|29506|29588|29300|29437|29000||26787|25537|25122|25086|25300|25204|25188|25598|25995|25813|25575|26288||26577|26744|26660|26772|26771|26357|26409|26298|26140|26244|26000|26000|26025|25700|25879|25600|25687|25794|25649||25415|25206|24990|24400|24399|23446|23485|23337|23348|23399|23463|24036|24499|24480|24686|24535|25171|24782|25089|25000|25017|||24800|24959|24927|25517|25679||25316|24924|25738|26327|26649|26990|27223|26960|26950|27033|27129|26700|26386|26215|26089|25865|26302|26460|27284|27219|27027|26794|26554|26184|26046|26067|26144|26560|26454|26850|26915|27146|27042|27387|27271|27400|27239|26698|26756|27000|26596|26600|26444|26508|26700|26107|26834|26889|27072|27500|27493|27829|27632|27159|27221|27399|27825||27681|27791|27519|||26658|26195|26146|26031|26965|
08411|41362|/equities/standard-bank-group-ltd-(j)|JTOPI40/MSCI_EEM||23919|24144|24130|24499|24785|24948|24778|24601|24158|24215|24288|24645|24619|24256|24328|24687|25045|24856|25162|24950|24604|24436|24361|24399|24376|24057|24100|23950|23992|24168|23904|24302|24438|24447|24436|24280|23917|23876|24036|23900|23892|24158|24139|24450|24821|25090|25246|25276||24987|24589|24584|24030|23995|23275|23200|23174|23200|23820|23646|23592|23946|23893|24112|24040|24299|24310|24350|24222|24194|24106|23890|23874|23930|23910|23927|23702|22072|21750|21988||21883|21954|21925|21763|22192|22386|22186|22150|22048|21925|21922|21401|21900|21145|20954|21235|21239|21500|21700|21400|21303|21350|21238|21278|21259|21414|21237|21312|21772|21226|20767|21143|21268|21433|21489|21507|21799|21464||20160|19153|18673|18513|18412|18421|18110|18584|18592|18629|18191|18320||18599|18928|18940|19086|19099|19066|19154|19108|19110|19020|18935|18900|18694|18370|18397|18432|18499|18200|18242||17819|17575|17409|17464|17426|17246|17115|16777|16870|17375|17442|17744|17850|17817|17890|18550|18145|18060|18316|18578|18780|||18540|18617|18828|18674|18659||18712|18747|18775|19039|20379|20443|20169|19897|20170|20350|20236|20484|20893|20771|20836|20800|20732|20670|20800|20850|20819|20698|20892|20814|20399|20312|20158|20126|19909|19800|20004|20217|20314|20322|19935|19974|20008|20250|20210|20068|20099|19902|20000|19999|19870|19899|20398|20888|20851|20818|20824|20846|20647|20532|20599|20628|20858||20900|20880|20901|||20465|19792|19719|19471|20197|
08412|41388|/equities/tiger-brands-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||25701|25675|25250|25262|25200|24979|24972|24442|24112|24021|23852|24023|24019|24435|24015|24183|24244|24305|24382|24290|24155|23811|24028|24406|24373|23953|24053|23978|24190|24173|24269|24607|24794|24635|24631|24425|24309|24100|24018|24247|24225|24297|24498|24301|23925|24431|24575|24771||24433|24655|24354|24299|24188|24200|24224|24251|24276|24291|23915|23871|23805|23339|23431|23599|23664|23762|24122|23999|24995|23377|22795|22564|22847|22798|22926|22496|22396|22083|22301||22341|21827|22068|22004|22335|22494|22481|22452|22120|22066|21929|22005|22100|22241|22183|22140|21588|21622|21574|21500|21182|21186|21465|21597|21446|21446|21339|21299|21296|20032|19999|20864|21544|21497|21413|21530|21830|21624||20082|19912|19538|19732|19640|19742|19846|19862|19975|19900|19500|19658||20398|20778|20830|20715|20693|20475|20599|20674|20682|20551|19965|20361|20400|20115|20116|20000|20374|20450|20802||20557|19898|19579|19445|19481|19791|19877|19692|19458|19506|19897|20084|20642|20635|20622|20550|20648|20544|20498|20231|20608|||20274|20425|20595|20789|20765||20685|20890|21300|21115|21415|21500|21235|21176|21224|20849|20425|19749|19998|20123|19967|19897|20006|20178|20514|21149|21172|21159|20994|20954|20952|20899|20840|20784|20970|20937|20949|20889|20761|21129|20943|21000|21025|20700|20647|20639|20744|20979|20016|19916|19693|19516|20260|20262|20502|20721|20759|20399|20251|20100|20208|20147|20379||20568|20569|20548|||20418|20334|20389|20000|20240|
08413|41394|/equities/vodacom-group-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||10356|10352|10343|10527|10589|10618|10552|10531|10562|10357|10500|10433|10707|10597|10431|10540|11117|10835|11099|11039|11017|11094|11176|11450|11358|11105|11000|11000|11000|11019|11004|10977|10880|10828|10941|10726|10732|10784|10701|10939|10718|10729|10950|11097|11380|11466|11436|11469||11310|11210|11210|11195|11210|11135|11200|11200|11170|11229|11196|11162|11158|11060|11124|11136|11183|11300|11497|11522|11517|11440|11171|11000|10838|10916|10510|10156|10046|9879|9900||9998|9914|9849|9822|9966|10200|10222|10041|9929|10000|9918|9866|9455|9479|9342|9600|9691|9843|9943|9950|9729|9766|9854|10100|10060|9969|9803|9783|9857|9806|9392|9560|9761|9863|9883|10131|10248|9998||9531|9099|9171|9150|9161|9287|9599|9700|9653|9750|9470|9462||9465|9660|9662|9825|9762|9685|9599|9557|9677|9432|9200|9415|9529|9300|9296|9413|9440|9348|9339||9226|9150|8959|8950|8941|8971|8939|8843|8918|8907|9040|9178|9566|9765|9716|9775|9741|9999|9990|9694|9965|||9918|9845|9733|9682|9685||9232|9439|9448|9399|9433|9485|9607|9433|9602|9810|9872|9600|9664|9487|9468|9449|9533|9505|9260|9242|9384|9256|9348|9397|9356|9493|9500|9494|9443|9511|9569|9575|9485|9839|9597|9599|9985|10107|10084|10700|10594|10940|10950|10993|10880|10775|10906|10950|10880|10789|10683|10695|10695|10560|10672|10694|10890||10765|10858|10799|||10632|10420|10432|10496|10788|
08414|41385|/equities/woolworths-holdings-ltd|JTOPI40/MSCI_EEM/EMCONSGROWTH||6440|6400|6374|6682|6925|6990|7065|6881|6840|6801|6783|6790|6700|6822|6850|6480|6444|6456|6607|6673|6632|6683|6800|6783|6630|6538|6546|6557|6651|6593|6632|6648|6676|6675|6738|6739|6635|6617|6669|6695|6800|6737|6765|6966|6883|6850|6688|6769||6900|6842|6734|6526|6563|6386|6363|6383|6389|6475|6500|6460|6301|6210|6481|6555|6600|6659|6647|6599|6642|6580|6550|6515|6630|6649|6538|6357|6195|5979|6127||6137|6175|5907|5838|5939|6057|6195|5979|5834|5868|5829|5887|5999|6023|5932|5890|6012|6031|6079|6099|6144|6128|6278|6374|6414|6410|6382|6473|6479|6229|6140|6178|6121|6173|6272|6463|6525|6296||5903|5583|5499|5480|5490|5541|5521|5622|5600|5549|5607|5892||6089|6144|6181|6218|6223|6216|6374|6372|6285|6218|6219|6130|6130|6100|6137|6078|6140|6122|6151||6062|5925|5866|5759|5784|5707|5717|5610|5817|5755|5722|5805|5939|6067|6137|6105|6099|6119|6032|5930|5956|||5941|5968|6011|6080|6240||6245|6100|6088|6138|6260|6347|6454|6385|6451|6423|6374|6349|6468|6421|6450|6781|6786|6795|6999|6986|6907|6831|6836|6818|6762|6761|6670|6689|6741|6875|6920|6964|6966|7027|7001|6937|7035|7031|7026|6995|6817|6569|6736|6807|6950|6966|7070|7150|7082|7103|7245|7113|7190|7025|7169|7194|7283||7290|7263|7205|||7119|7033|7019|6958|7198|
08415|11719|/equities/a.othaim-markets|TADAWULALL/MSCI_EEM/EMCONSGROWTH||11|11|11.02|11|11.02|11.04|11.1|11.14|11.16|11.16|11.18|11.18|11.24|11.36|11.34|11.34|11.38|11.36|11.48|11.76|11.78|11.86|11.84|11.92|11.96|12|11.92|11.86|11.92|11.94|11.96|12.32|12.5|11.52|11.48|11.42|11.36|11.42|11.44|11.46|11.72|11.78|11.92|12.06|12.08|12.04|12.08|12.08|11.9||11.96|11.92|12.02|12.02|12|11.66|11.8|11.94|11.98|11.74|11.5|11.5|11.48|11.58|11.62|11.6|11.62|11.66|11.82|11.84|11.86|11.58|11.5|11.52|11.52|11.52|11.48|11.42|11.4|11.4|11.28|11.26|11.22|11.3|11.2|11.56|11.72|11.7|11.56|11.6|11.62|11.58|11.54|11.64|11.64|11.5|11.5|11.5|11.5|11.28|11.3|11.36|11.4|11.4|11.3|11.36|11.28|11.36|11.4|11.5|11.56|11.42|11.38|11.4|11.56|11.7||||||11.62|11.62|11.78|11.74|11.28|11.22|11.22|11.3|11.44|11.36|11.48|11.54|11.8|12.16|12.22|12.18|12.3|12.32|12.42|12.62|12.78|12.78|12.68|12.6|12.74|12.8|12.78|12.84|13|12.98|12.86|12.7|12.46|12.3|12.4|12.42|12.16|12.28|12.3|12.38|12.38|12.38|12.4|12.44|12.5||||||12.8|13.02|13.08|13.34|13.42|13.4|13.42|13.56|13.6|13.62|13.64|13.78|13.94|14.1|13.88|14|14.08|14.08|13.98|13.7|13.76|13.66|13.8|13.84|13.56|13.58|13.62|13.32|13.44|13.6||13.76|13.92|14|14.02|14.08|14.16|14.12|13.82|13.9|13.8|13.82|13.84|13.84|13.7|13.84|13.94|13.98|14.1|14.14|14.08|14.16|14.08|14.1|14.24|14.3|14.4|14.16|14.06|14.16|14.2|14.2|14.38|13.9|13.8|13.5|13.36|13.28|13.28|13.22|13.22|13.26|13.34|13.3|13.2|13.06|13.12|13.2|13.52|13.58
08416|997122|/equities/abdullah-saad-mohammed-abo-moati|TADAWULALL||29.95|29.5|29.9|29.7|29.95|30.55|30.45|30.5|30.8|31.3|30.65|30.65|30.45|31.3|31.3|30.25|29.5|29.35|29|29.3|29.3|29.2|29.25|29.2|28.8|28.45|27.25|27.45|28|27|27|27.5|27.65|27.75|27.5|27.5|26.75|27.2|27.05|27|27.5|28|28.65|29.15|29.05|29.55|29.15|29.05|29.05||28.65|28.25|28.1|28|28.1|28.5|28.35|28.7|28.6|28.35|28.05|28.7|28.8|29.1|29.15|29.35|29.4|29.05|29.6|29.5|29.8|30.1|30.7|30.5|28.65|28.45|29.15|27.6|26.65|26.5|26.8|26.7|26.8|26.8|26.9|27.75|28.45|28.7|28.95|29|29.25|29.15|29.25|29.1|28.65|28.45|28.2|28.2|27.75|27.85|27.8|27.15|27.25|26.95|27.05|27.35|27|27.35|27.5|27.95|27.9|27.65|27.45|27.3|27.55|28.2||||||28.55|28.95|29.2|29|28.45|28.15|28.25|29.15|28.75|28.25|28.8|28.95|29.35|29.45|29.15|29.4|29.55|29.6|29.85|30.1|30.35|30.55|30.6|31.3|31.8|32.25|32|32.05|32.75|32.75|32|31.8|31.8|31.65|31.4|32.05|32.25|32.15|30.75|29.8|29.9|29.2|30|30.25|29.65||||||30.2|30.1|30.4|30.5|30.2|30.9|30.9|31.7|32.15|32.1|32.65|33.4|33.9|33.5|33.15|33.25|34.75|32.1|31.65|31.8|31.65|31.5|30.9|31.3|31.55|31.7|31.7|31.15|32.05|32||32.1|32.2|32.3|32.15|31.85|31.85|32.15|32.25|32.2|31.4|31.5|31.2|30.9|30.35|30|30.4|31.15|31.35|30.95|30.85|31|31.1|30.75|30.35|30|30.25|30.45|30.6|30|30.8|31|30.7|31.25|31.7|30.9|30.95|29.9|29.95|29.8|30.9|30.1|29.55|30|30.3|29.7|29.55|28.5|28.4|28.2
08417|11711|/equities/arab-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||26.5|26.1|26.1|26.2|26.25|26.3|26.25|26.7|26.55|26.9|26.6|26.45|26.6|26.8|26.8|26.95|26.55|26.05|25.6|24.9|25.3|25.45|25|25.35|24.86|24.78|24.5|24.66|24.78|24.7|24.7|25.5|25.1|24.34|24.44|24.4|24.24|24.18|24.4|24.48|24.9|25.45|25.7|25.9|26.1|26.45|26.7|26.35|26.2||26.2|26.15|26.05|25.5|25.35|25.4|25.3|25.85|25.9|25.9|25.75|25.95|25.95|26.3|26.4|26.4|26.4|26.7|26.6|26.45|26.25|25.85|25.35|25.25|25.5|25.6|25.3|25.15|25.05|25.15|25.1|25.7|26.05|26.05|26.45|26.65|27.15|27.75|28.5|28.5|28.05|28.2|28.25|28.45|28.55|28.65|28.65|28.5|28.4|28.4|28.5|28.3|28.4|28.5|28.7|28.7|28.75|29.05|29.1|29.05|29.05|28.65|28.5|28.65|28.85|28.95||||||29|29.3|29.65|29.7|29.4|29.3|29.2|29.95|30.1|30|29.95|30.05|30.2|30.1|30.35|30.45|30.5|30.55|30.6|30.85|30.75|30.8|31.2|31.4|30.5|30.55|30.45|30.75|31.25|30.75|30.75|30.8|31.3|30.65|31.05|31.2|31.95|32.25|32.5|32.6|32.75|33.05|33.5|33.7|33.3||||||33.4|32.85|32.3|32.35|31.95|32.4|32.4|32.45|32.6|32.45|32.7|32.8|32.9|32.9|32.3|32.4|32.4|32.5|32.9|33|32.9|33.1|32.9|33.3|33|33.4|33.4|33.25|33.15|33.45||33.55|33.5|33.55|33.55|32.3|32.3|31.9|31.65|32|32.2|32.3|32|31.75|31.3|31.35|31.6|32|32.1|32.25|32.2|32.25|32.1|31.75|31.75|31.6|31.75|32|32|32.3|32.5|32.9|33.45|33.5|33.4|33|34.35|34.5|34.55|34.55|34.7|34.75|34.65|34.7|34.95|35.1|35.5|35.3|35.25|35.25
08418|11705|/equities/adv-petrochemicals|TADAWULALL/MSCI_EEM||34.4|34.25|34.35|34.4|34.8|34.8|34.95|35.25|35.4|35.25|35.4|35.7|35.8|36|36.2|36.3|36.2|36.2|36|36.2|36.4|36.5|36.25|36.4|36.55|36.75|36.55|36.2|36.35|36.65|36.55|36.4|36.55|36.55|36.85|37.05|37.15|37.05|37.25|37.85|38.25|38.35|38.2|38.75|39.5|38.35|38.4|39.2|39||37.8|37.6|37.5|37.6|37.6|37.8|37.4|37.6|37.85|37.85|37.75|37.6|37.8|38.35|38.4|38.25|38.35|38.45|38.95|39.1|39.4|38.85|38.9|38.5|38.5|38.55|38.8|39.4|39.15|39.1|39.05|38.65|38.85|38.6|39.4|39.85|39.95|40.4|40.5|40.9|40.4|39.9|41|40.9|41|41.05|41.05|40.05|40.2|40.2|40.35|39.3|39.4|39.3|39.9|39.85|39.15|39.15|39.05|39.2|39|38.85|38.4|38.55|38.45|38.75||||||38.65|39.05|39.05|39.35|39.3|39.8|40.1|40.55|40.5|40.3|40.45|39.95|40.15|39.65|39.4|39.5|40|40.25|40.35|40.55|40.4|40.15|40.75|40.4|40.05|40.6|41.45|42.1|42.7|43.15|42.65|43.15|42.7|42.7|42.25|41.2|41.8|42.15|43|43.5|44|43.65|45.55|46|45.35||||||46.3|45.7|42.8|41.7|41.5|39.3|39|39.15|39.45|39.4|39.6|39.7|39.75|39.4|39.25|39.5|39.55|39.3|38.7|38.4|38.25|38.2|38.2|38.3|38.35|38.4|38.45|38.65|38.75|38.8||38.5|38.9|39.5|39.25|38.95|38.55|38.85|38.9|38.65|38.7|39.1|39.15|39.35|38.95|38.7|39|39.15|39.25|38.35|38|38.05|38.3|38.3|38|38.15|40.8|38.05|38.65|38.8|39|39.4|40.1|40.5|40.5|40|40.55|39.85|39.3|39.8|40.2|39.95|39.9|38.7|38.65|38.2|38.4|37.9|37.4|36.95
08419|11629|/equities/aicc|TADAWULALL||12.78|12.5|12.98|12.36|12.46|12.58|12.54|12.48|12.54|12.38|12.44|12.3|12.48|12.5|12.76|12.9|12.92|12.72|12.62|12.56|12.78|13.04|13.18|13.44|13.58|13.44|13.14|13.2|13.38|13.44|13.44|13.6|13.68|13.6|13.74|13.76|13.52|13.38|13.4|13.4|13.58|13.66|13.88|14.02|14.34|14.3|14.3|14.24|14.28||14.28|14.34|14.34|14.36|14.64|14.62|14.48|14.76|14.82|14.58|14.7|14.86|14.9|15.12|15.26|15.2|15.14|15.16|15.32|15.26|15.46|15.34|15.4|15.54|15.56|15.3|14.66|14.42|14.04|14.2|14.38|14.38|14.08|13.92|14.62|15.12|15.48|15.92|16.02|15.82|16.02|15.66|15.52|15.32|15.1|15.02|15|14.96|14.9|14.86|14.9|14.82|14.92|14.74|14.9|15.12|15.04|15.02|14.94|14.88|14.84|14.78|15|14.82|14.56|14.54||||||14.56|14.62|14.7|14.54|14.4|14.16|14.1|14.64|14.6|14.4|14.5|14.36|14.74|14.82|14.76|15.02|15.06|15.3|15.16|15.3|15.72|15.82|15.8|15.94|16.44|17.08|17.16|17.2|17.14|16.98|17.36|16.78|16.48|16.46|17.14|17.22|17.62|17.7|17.66|16.62|15.96|16.04|16.44|16.42|16.06||||||16.08|16.06|16.34|16.44|16.76|17.2|16.8|16.48|16.5|16.42|16.36|16.96|17|17.44|17.42|17.3|17.1|16.86|16.76|16.7|16.22|15.6|15.08|15.22|15.5|15.34|15.08|15.1|15.14|15.14||14.94|15|15.04|15.3|15.06|15.08|14.76|14.96|15|15|15|15.3|14.72|14.76|14.78|14.9|15.28|15.42|15.24|15.3|15.44|15.52|15.56|15.66|15.5|15.9|15.88|15.94|15.76|16.22|16.16|16.22|15.96|15.74|15.66|16|15.78|15.36|15.54|15.3|14.84|14.48|14.5|14.7|14.74|14.8|14.64|14.52|14.36
08420|11641|/equities/al-alamiya|TADAWULALL||17.08|16.88|17.36|17.4|17.46|18.1|17.48|17.2|17.36|17.56|17.6|17.12|17.2|17.18|17.2|17.46|17.48|17.5|18.18|17|17.06|17.1|17.2|17.38|17.5|17.3|17.06|17.3|17.6|17.68|17.52|17.96|18|17.98|17.88|17.8|17.28|17.14|17.34|17.44|17.98|18.26|18.68|19.58|19.02|18.86|18.88|18.52|18.44||18.26|18.2|18.16|18.1|18.24|18.24|18.34|18.66|18.76|18.58|18.48|19.34|18.78|18.6|18.64|18.72|18.66|18.84|19|19.28|19.72|20.08|20.46|20.6|20.42|20.12|19.58|19.66|19.32|18.88|18.66|18.52|18.72|18.7|19|19|19.1|19.48|20.2|19.24|19.26|19.7|19.74|19.88|20.16|20.22|20.46|20.52|21.44|20.42|20.46|20.84|20.6|20.92|20.42|21.1|21.48|20.3|19.58|18.16|18.02|18.3|18.32|18.4|17.7|17.7||||||17.8|18.28|18.5|18.2|17.78|17.66|17.74|18.5|18.3|17.74|18.06|17.88|18.34|18.46|18.38|18.94|19|19.18|19.18|19.04|19.64|19.74|20.02|20.2|21.06|22.04|21.94|22.1|22|21.2|21.7|21.08|20.48|19.8|20.76|21.72|21.98|22.42|21.5|19.64|19|19.3|19.86|19.88|19.22||||||19.24|19.18|19.6|19.8|20.14|20.68|20.36|20.9|21.24|21.46|21.24|21.9|21.78|22.48|22.92|22.84|22.1|21.72|21.62|21.62|20.8|20.48|19.9|20.4|20.88|20.82|20.48|20.2|19.86|19.44||19.48|19.5|19.9|20.16|19.76|19.9|19.92|20.06|19.92|19.76|19.64|20.32|20.04|20.16|20.5|21|21.58|21.46|21.7|19.9|19.58|19.08|18.5|18.8|18.58|19.36|19.3|19.64|19.6|19.42|19|19.16|18.8|18.88|18.74|18.42|18.68|18.28|17.78|17.52|17.44|16.98|17.04|16.98|17.38|17.3|17.4|17.62|17.4
08421|962550|/equities/al-andalus-property-co-sjsc|TADAWULALL||24.44|24.46|24.22|24.48|24.46|24.52|24.92|24.96|24.94|24.48|24.52|24.94|25.2|25.2|24.88|23.9|23.9|24.42|24.38|24.62|25.6|25.5|25.1|25.3|25.3|25|24.7|25|25.45|24.78|24.74|25|25|24.98|24.72|24.8|24.38|24.2|24.06|23.86|24.3|24.66|24.6|25.05|24.68|24.72|23.9|23.68|23.64||24|23.98|23.98|23.78|23.58|23.9|23.84|24.2|24.2|24.2|24.28|24.7|23.98|24.04|24.2|24.4|24.44|24.44|23.86|23.92|24.5|24.68|24.06|23.68|23.82|23.82|22.92|22.62|22.24|23|22.7|22.74|22.8|22.5|23.2|23.48|24.18|24.7|25.1|25.45|25.4|25.5|25.35|25.7|26.2|25.8|26.35|26|25.1|25.25|25|25.1|25.4|25.15|25.1|25.35|25.4|25.4|25.5|24.3|24.9|24.6|24.04|24.1|24.2|24.92||||||25|25.4|25.7|25.3|24.18|23.6|23.46|23.5|23.56|23.06|24.32|23.5|23.84|24.1|24.4|24.44|24.4|24.5|24.82|25.65|26.05|26.3|27.15|27.1|27.85|27.5|27.65|27.9|27.8|28.5|28.5|28|28|27.8|28.05|27.65|28.1|27|27.15|27.55|28.05|28.5|28.4|28.5|27.5||||||27|27.25|27.1|27.4|27.85|28.5|28.55|29.5|30.1|30.95|30.1|30|30.3|29.05|27.7|27.65|27.35|28|27.8|26.85|25.45|24.64|24.38|24.74|24.88|24.92|24.96|25.1|25.85|26||25.2|25.3|26|24.52|24.4|24.5|24.5|24.74|24|23.66|23.88|23.96|23.54|23.16|23.3|23.4|23.44|23.6|23.82|23.8|23.7|23.34|23.3|23.2|23.42|23.56|23.56|23.64|24|23.48|23.38|23.18|23.4|23.58|22.62|21.3|21.32|21.4|20.12|20.18|20|20.04|20.06|20.2|20.36|20.46|20.4|20.38|20.42
08422|1025124|/equities/al-aseel|TADAWULALL||4.27|4.27|4.28|4.31|4.32|4.38|4.34|4.38|4.36|4.39|4.51|4.55|4.57|4.62|4.68|4.74|4.73|4.77|4.76|4.87|4.96|4.95|4.69|4.7|4.74|4.72|4.81|4.75|4.86|4.84|4.8|4.9|5|4.84|4.96|4.9|4.84|4.55|4.56|4.53|4.51|4.6|4.67|4.75|4.7|4.72|4.72|4.68|4.7||4.75|4.73|4.74|4.69|4.73|4.75|4.74|4.8|4.91|4.94|4.62|4.65|4.68|4.69|4.7|4.6|4.58|4.58|4.62|4.54|4.59|4.51|4.52|4.53|4.46|4.43|4.3|4.21|4.17|4.12|4.14|4.05|4.13|4.12|4.22|4.33|4.55|4.58|4.59|4.63|4.69|4.58|4.62|4.67|4.69|4.65|4.69|4.67|4.63|4.67|4.7|4.71|4.74|4.65|4.66|4.68|4.53|4.62|4.68|4.7|4.68|4.68|4.67|4.64|4.62|4.65||||||4.7|4.77|4.86|4.72|4.66|4.62|4.61|4.74|4.78|4.5|4.7|4.86|4.93|4.97|5.06|5.07|5.16|5.15|5.22|5.29|5.3|5.2|5.2|5.1|5.13|5.19|5.26|5.25|5.3|5.44|5.19|5.23|5.2|5.11|5.16|5.35|5.29|5.35|5.38|4.98|4.78|4.71|4.83|4.81|4.69||||||4.7|4.73|4.7|4.76|4.79|4.95|4.98|5.03|5.15|5.17|4.96|4.95|4.92|4.97|4.94|4.74|4.76|4.71|4.75|4.75|4.71|4.71|4.69|4.7|4.79|4.86|4.84|4.82|4.77|4.77||4.72|4.63|4.67|4.55|4.55|4.53|4.56|4.6|4.69|4.67|4.54|4.54|4.41|4.42|4.42|4.46|4.47|4.49|4.53|4.55|4.57|4.61|4.6|4.55|4.62|4.66|4.71|4.78|4.86|4.8|4.74|4.74|4.78|4.74|4.68|4.83|4.65|4.7|4.72|4.76|4.61|4.61|4.61|4.67|4.78|4.79|4.85|4.89|4.93
08423|11731|/equities/al-baha|TADAWULALL||0.31|0.31|0.31|0.32|0.32|0.34|0.33|0.3|0.31|0.32|0.34|0.33|0.34|0.34|0.34|0.34|0.35|0.33|0.32|0.3|0.28|0.26|0.27|0.26|0.26|0.29|0.29|0.31|0.29|0.27|0.25|0.3|0.33|0.32|0.35|0.46|0.42|0.39|0.36|0.33|0.3|0.28|0.26|0.24|0.22|0.2|0.19|0.18|0.18||0.17|0.17|0.18|0.19|0.18|0.18|0.2|0.19|0.18|0.17|0.16|0.15|0.14|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.14|0.14|0.14|0.14||||||0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.15|0.15|0.15|0.15|0.15||||||0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15||0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.14|0.14|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.15|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14
08424|11630|/equities/trade-union|TADAWULALL||18.04|17.86|17.7|17.76|17.92|18.22|18.36|17.88|17.98|18.04|18.22|17.88|17.96|18.24|18.46|18.66|18.88|18.84|19.48|20.94|21.26|21.24|21.3|22.06|22.5|22.32|22.08|22.08|22.28|22.5|22.28|22.9|22.64|23.2|22.98|22.2|21.72|20.28|19.4|19.22|17.96|18|18.2|18.4|18.6|18.72|18.72|18.78|18.8||18.94|18.82|18.94|19.24|19.5|19.78|19.5|19.66|19.62|19.3|19.18|19.6|19.44|19.84|19.5|19.7|19.94|20.3|19.86|19.56|19.88|19.54|19.32|19.38|19.1|18.96|18.2|18.16|17.72|17.74|17.9|18.1|18.26|17.34|17.4|17|17.96|18.16|18.22|18.38|18.38|18.6|18.76|18.68|18.68|18.76|18.5|18.4|18.48|18.4|18.3|18.28|18.42|18.34|18.56|19.26|18.9|18.84|18.94|18.18|18.2|18.2|18.24|17.98|17.54|17.78||||||18.14|18.36|18.6|18.28|17.7|17.8|17.96|18.28|18.36|17.82|18.16|18.3782|18.6302|18.7742|18.5582|18.5762|18.3962|18.6122|18.5222|18.6302|18.7922|18.6122|18.7742|19.8002|23.6702|25.3803|25.6503|26.0553|24.5252|24.3002|24.9753|24.2552|24.3002|23.5352|23.8052|24.4802|24.9302|25.1553|24.4352|24.1202|23.3102|23.0852|23.5802|23.9402|22.2302||||||21.8522|21.7442|21.7262|22.2302|22.5002|22.2662|22.0862|22.7252|22.6352|22.9952|22.3202|22.3922|22.4102|21.7802|21.8162|22.2122|20.1962|19.6562|19.2962|19.2602|18.8642|18.6122|18.2522|18.2342|18.2162|17.8202|17.4782|17.4242|17.8742|18.0542||18.1262|18.0542|18.0722|18.3782|18.0182|18.0542|17.8922|17.9282|17.9462|17.6402|17.1902|17.3342|17.0462|16.9382|17.0822|17.1002|17.5322|17.7302|17.1362|16.9742|16.9562|16.8842|17.0462|17.1362|17.1182|17.3162|17.3882|17.0822|17.5322|17.3882|17.5502|17.5502|17.3702|17.0642|17.0282|17.0282|16.9022|16.7402|16.7222|16.5602|16.5062|16.4342|16.5602|16.5062|16.6322|16.5602|16.3622|16.4522|16.2182
08425|11650|/equities/qassim-agriculture|TADAWULALL||19.08|18.96|18.88|18.88|19.06|19.12|18.7|18.5|18.54|18.22|18.3|18.52|18.28|18.26|18.08|18.24|18.4|18.42|18.46|18.6|18.76|18.26|18.2|18.48|18.46|18.36|18.28|18.36|18.62|19.16|18.88|18.62|18.7|18.72|18.88|18.78|18.34|18.38|18.46|18.54|18.8|19.2|19.62|20.46|20.1|19.68|19.28|19|18.9||19|18.64|18.98|18.04|18.3|18.36|18.02|18.04|18.24|17.94|18.5|18|17.92|18|17.84|18.14|18.4|18.36|18.16|18.1|18.36|18.3|18.2|18.34|18.14|17.54|17.46|17.2|17.2|17.48|17.58|18|17.78|17.34|16.92|17.44|17.6|17.62|17.6|17.62|17.68|17.72|17.28|17.38|17.28|17.3|17.42|17.46|17.6|17.34|17.1|17.24|17.32|16.7|16.9|16.34|16.24|16.2|16.28|16.48|16.68|16.6|16.68|16.68|16.42|16.48||||||16.48|16.82|16.98|17.1|17|16.8|16.92|17.12|17.08|16.74|16.76|16.76|17|17.1|17.18|17.4|17.32|17.2|17.32|17.48|17.82|17.44|17.62|17.72|18.04|17.9|17.84|17.94|18.1|18.34|18.6|18.72|18.44|18.1|18.1|18.22|18.5|18.8|19.24|19.5|19.56|18.68|18.38|18.6|18.18||||||18.26|18.1|18.16|18.2|18.18|18.7|18.8|19.54|19.8|20.08|20.46|20.4|21.2|20.7|20.72|20.14|19.98|19.42|19.48|19.5|19.56|19.6|19.4|19.7|20.1|20.2|20.38|19.54|20.22|20.1||20.3|20.66|19.5|19.16|18.8|18.36|18.6|18.88|18.42|18.6|18.7|18.7|18.68|17.7|17.7|17.68|18.26|18.5|18.18|18.3|18.24|18.26|17.78|17.8|17.5|18.16|18.28|18.22|18.24|18.48|18.48|18.48|18.9|19.06|18.88|19.42|18.68|18.3|18.14|17.98|17.8|17.86|17.86|17.68|17.9|18.42|18.02|18.1|18.1
08426|940928|/equities/al-hammadi-co|TADAWULALL/MSCI_EEM_SMALLCAP||40.75|40.7|40.9|41|40.6|40.15|40|39.7|39.7|39.55|39.95|40.15|40.1|40.25|40.25|40.6|40.7|40.55|40.3|40.75|41.1|40.5|40.5|40.95|41.25|41.55|40.65|40.4|40.7|40.65|40.9|41.7|41.95|42.45|42.7|41.65|41.5|41.95|42.25|42.05|42.4|42.3|42.8|42.9|43.45|43.35|44|43.9|44||44.35|43.35|42.8|42.85|43.2|43.6|43.4|43.85|44.85|44.7|44.8|45.75|45.75|46.15|45.95|45.05|45.95|46.5|46.6|47.15|46.65|45.6|45.25|45.6|46|46.05|45.75|45.3|43.6|44|43.25|43.3|44|43.2|43.5|45.35|46.9|47.4|47.6|47.9|46.75|46.3|46.5|47.1|47.25|46.45|47.2|47.4|47.05|47.6|48|47.45|47.15|46.65|46.6|46.5|46.2|47.5|47.6|45.95|46.7|46.75|47.05|47.3|46.25|47.2||||||48.6|49.55|50.6|49.2|49.3|48.95|49.4|51.4|50.6|49.15|49.85|50.8|51|50.6|51.4|52.5|52.6|53.1|52.7|52.6|53.6|54|55.1|56.3|56.9|57.1|56.8|55.2|55|56.4|56.5|56.4|57.2|56.2|57|57.9|58.5|60.5|60.5|59.9|59.5|60.6|61.5|59.7|59.5||||||58.8|57.7|57.9|59.2|60.8|62.4|63.2|64.8|64.3|64.8|65|65.6|66.7|66.9|66|66.5|65.9|64.7|64.3|64.6|65.4|66.2|66.2|66.4|67.4|67|65.2|65.3|66.2|67.4||68.5|69.1|67.5|66.9|66.3|67|66.6|67.5|69.1|70|71.8|69.3|67.3|63.5|62.9|62|62.2|62.6|62.8|63.6|63.6|63.6|63.2|62.8|62.5|64.2|63.2|62.1|61.4|61.7|61.3|62.4|62.5|61|60.1|60.5|61|60.4|60|60.8|59.9|59.6|58.9|58.7|58.2|59|59.2|59.9|58.7
08427|103950|/equities/al-hokair-group|TADAWULALL||2.6|2.53|2.49|2.52|2.55|2.57|2.53|2.53|2.58|2.52|2.6|2.69|2.63|2.69|2.72|2.76|2.88|2.85|2.82|2.87|2.89|2.89|2.88|2.89|2.96|2.79|2.77|2.81|2.87|2.84|2.83|2.9|2.86|2.91|2.99|3.08|2.99|2.77|2.73|2.61|2.81|2.69|2.59|2.56|2.59|2.53|2.54|2.44|2.45||2.46|2.48|2.47|2.48|2.47|2.5|2.45|2.54|2.45|2.44|2.47|2.44|2.45|2.51|2.49|2.49|2.5|2.5|2.5|2.55|2.6|2.57|2.6|2.59|2.65|2.51|2.53|2.46|2.44|2.52|2.53|2.49|2.5|2.48|2.46|2.52|2.55|2.57|2.58|2.62|2.63|2.64|2.64|2.7|2.71|2.64|2.66|2.64|2.6|2.62|2.66|2.66|2.68|2.6|2.54|2.57|2.56|2.6|2.6|2.63|2.62|2.64|2.63|2.62|2.65|2.65||||||2.66|2.71|2.71|2.62|2.53|2.51|2.53|2.56|2.53|2.52|2.52|2.53|2.56|2.61|2.53|2.55|2.56|2.63|2.6|2.65|2.71|2.62|2.65|2.69|2.72|2.79|2.69|2.69|2.6|2.62|2.61|2.65|2.63|2.67|2.75|2.81|2.75|2.81|2.85|2.88|2.74|2.71|2.75|2.75|2.7||||||2.57|2.63|2.67|2.73|3.03|3.13|3.12|3.24|3.2|3.24|3.25|3.32|3.31|3.23|3.22|3.25|3.28|3.29|3.33|3.35|3.33|3.35|3.28|3.26|3.34|3.33|3.37|3.22|3.19|3.23||2.96|2.9|2.91|2.93|2.87|2.73|2.65|2.67|2.68|2.69|2.71|2.73|2.77|2.79|2.72|2.72|2.79|2.8|2.86|2.9|2.92|3.01|2.76|2.52|2.53|2.56|2.57|2.57|2.66|2.73|2.59|2.61|2.63|2.6|2.43|2.5|2.46|2.42|2.31|2.24|2.18|2.18|2.16|2.17|2.16|2.17|2.17|2.19|2.23
08428|1025125|/equities/al-kathiri|TADAWULALL||2.58|2.56|2.61|2.64|2.67|2.68|2.66|2.7|2.7|2.66|2.68|2.71|2.79|2.71|2.72|2.72|2.73|2.75|2.68|2.7|2.74|2.73|2.73|2.81|2.81|2.79|2.77|2.8|2.85|2.82|2.79|2.86|2.89|2.9|2.93|2.87|2.82|2.67|2.66|2.67|2.79|2.83|2.84|2.87|2.89|2.99|2.97|2.86|2.86||2.88|2.87|2.86|2.84|2.84|2.84|2.85|2.86|2.9|2.85|2.85|2.85|2.87|2.91|2.93|2.94|2.86|2.79|2.8|2.81|2.85|2.83|2.89|2.89|2.84|2.65|2.64|2.67|2.56|2.55|2.55|2.56|2.62|2.57|2.58|2.66|2.76|2.78|2.78|2.8|2.84|2.8|2.82|2.88|2.94|2.77|2.79|2.8|2.83|2.8|2.88|2.93|2.91|2.78|2.58|2.59|2.6|2.62|2.64|2.66|2.68|2.69|2.71|2.64|2.61|2.65||||||2.67|2.71|2.72|2.69|2.67|2.67|2.69|2.73|2.73|2.66|2.73|2.73|2.75|2.75|2.78|2.8|2.83|2.83|2.85|2.88|2.93|2.93|3|2.98|2.99|3.01|3.01|3.05|3.01|3.01|2.99|3.01|2.96|2.93|2.94|2.98|3.04|3.1|3.11|2.98|2.96|2.88|2.92|2.91|2.84||||||2.81|2.8|2.81|2.82|2.91|3.07|3.08|3.16|3.24|3.38|3.37|3.1|3.12|3.14|3.07|3.04|3.01|3.04|3.08|3.11|3.02|3.03|2.97|2.91|2.95|3.06|2.93|2.88|2.86|2.81||2.82|2.81|2.79|2.82|2.75|2.67|2.66|2.69|2.71|2.73|2.74|2.72|2.73|2.71|2.71|2.74|2.79|2.83|2.85|2.87|2.82|2.88|2.84|2.81|2.82|2.84|2.82|2.84|2.85|2.89|2.9|2.97|3|2.76|2.71|2.78|2.7|2.7|2.68|2.68|2.68|2.64|2.66|2.67|2.68|2.72|2.74|2.7|2.68
08429|1053058|/equities/al-matheer-reit|TADAWULALL||9.47|9.49|9.49|9.48|9.5|9.4|9.47|9.35|9.36|9.36|9.43|9.44|9.44|9.47|9.45|9.46|9.39|9.38|9.4|9.4|9.43|9.43|9.47|9.26|9.25|9.25|9.17|9.17|9.07|9.09|9.03|9.15|9.2|9.23|9.23|9.22|9.05|9.11|9.19|9.22|9.2|9.17|9.15|9.16|9.17|9.17|9.21|9.24|9.35||9.31|9.34|9.21|9.05|8.91|8.85|8.9|8.92|8.91|8.9|8.9|8.9|8.9|8.93|8.91|8.86|8.85|8.86|8.88|8.84|8.82|8.8|8.75|8.75|8.76|8.8|8.82|8.91|9.11|9.08|8.97|8.95|8.98|8.9|8.96|8.92|8.88|8.86|8.82|8.84|8.84|8.84|8.83|8.84|8.86|8.9|8.9|8.9|8.9|8.89|8.89|8.85|8.73|8.75|8.76|8.7|8.54|8.62|8.67|8.8|8.89|8.91|8.95|8.95|8.95|8.9||||||8.9|8.9|8.99|8.99|8.99|9|8.9|8.85|8.84|8.76|8.84|8.85|8.89|8.95|8.96|8.88|8.87|8.89|8.96|8.9|8.9|8.93|8.84|8.84|8.85|8.85|8.85|8.9|8.9|8.9|8.95|8.95|8.92|8.95|8.99|9.03|9|9|9|9.02|9.02|9.01|9.01|9.07|9.05||||||9.06|9.06|9.08|9.07|9.05|9.06|9.02|9.02|9|9.08|9.1|9.1|9.39|9.25|9.23|9.11|9.12|9.22|9.34|9.21|9.21|9.21|9.21|9.17|9.18|9.18|9.1|9.07|9.07|9.09||9.09|9.1|9.09|9.1|9.06|9.07|9.1|9.09|9.12|9.14|9.12|9.13|9.16|9.18|9.2|9.23|9.28|9.31|9.21|9.2|9.09|9.1|9.13|9.24|9.3|9.35|9.42|9.44|9.48|9.45|9.45|9.46|9.37|9.3|9.34|9.33|9.3|9.32|9.4|9.53|9.53|9.53|9.54|9.59|9.62|9.63|9.52|9.44|9.41
08430|1062590|/equities/al-mashaar|TADAWULALL||4|3.99|4.02|4.02|4.03|4.05|4.07|4.07|4.02|4.01|4.06|4.06|4.08|4.09|4.1|4.16|4.17|4.18|4.18|4.17|4.12|4.14|4.15|4.15|4.15|4.17|4.15|4.17|4.18|4.17|4.12|4.13|4.13|4.13|4.14|4.15|4.13|4.11|4.13|4.16|4.16|4.19|4.19|4.2|4.2|4.2|4.2|4.2|4.2||4.26|4.29|4.29|4.2|4.22|4.24|4.2|4.2|4.24|4.24|4.23|4.24|4.23|4.24|4.25|4.26|4.25|4.27|4.31|4.25|4.3|4.23|4.24|4.24|4.26|4.22|4.16|4.16|4.16|4.14|4.23|4.26|4.27|4.23|4.26|4.27|4.32|4.33|4.34|4.35|4.38|4.39|4.38|4.4|4.32|4.3|4.29|4.25|4.25|4.27|4.31|4.33|4.37|4.17|4.25|4.43|4.16|4.16|4.2|4.22|4.24|4.26|4.27|4.28|4.3|4.3||||||4.32|4.39|4.4|4.4|4.33|4.3|4.27|4.35|4.39|4.44|4.49|4.47|4.48|4.47|4.48|4.49|4.49|4.44|4.44|4.5|4.52|4.51|4.51|4.54|4.54|4.55|4.56|4.56|4.59|4.6|4.62|4.65|4.68|4.69|4.8|4.8|4.83|4.92|4.92|4.98|4.99|5|5.1|5.13|4.98||||||4.88|4.82|4.9|4.92|4.97|5.07|5.07|5.22|5.13|5.22|5.33|5.51|5.57|5.07|4.62|4.58|4.53|4.52|4.54|4.54|4.55|4.54|4.53|4.56|4.56|4.55|4.55|4.51|4.52|4.52||4.52|4.52|4.52|4.52|4.52|4.51|4.53|4.52|4.53|4.51|4.53|4.53|4.56|4.55|4.58|4.63|4.69|4.85|4.62|4.55|4.52|4.52|4.54|4.57|4.55|4.6|4.59|4.57|4.63|4.66|4.68|4.66|4.66|4.66|4.62|4.65|4.67|4.56|4.56|4.55|4.58|4.58|4.5|4.5|4.5|4.51|4.52|4.53|4.53
08431|1129465|/equities/al-moammar-info|TADAWULALL||173.8|173.2|173.4|180.4|182|185.6|190.2|191.8|193|191.8|190.2|190.6|189.4|194|194.2|194.8|195|190|186.2|184.2|190|190|183|184.4|184.4|185.4|182|184.8|184|184.8|188|188.6|185|184.4|182.8|184|183.6|184.6|185.4|187.2|186.2|192.4|196.6|198.8|197.8|199|200.6|202.6|204.6||207|206.2|199.4|197|195.8|193.4|192.4|190.6|188.8|188|184.8|183.4|184.6|181.6|179.6|177.6|174.4|171|171.4|171.6|172.8|173.4|174.6|176|177.8|178|174|167.4|169.2|161|169|168.6|170|171|169.6|175|184.4|185.8|187.4|185.4|184.8|180.4|178|176.4|173|174|174.4|173.8|173.6|171.4|170.8|171.4|173.6|173|172|172|175.2|174|173|171|167|167.6|167|164.8|160|164.8||||||165|153.6|153.6|148.2|149.2|147.4|145.6|149.2|149.6|147|147|147.4|149.4|150.4|149|145|143.8|147.4|153|158|165.4|167.2|166.8|170.8|175.2|174.2|169.6|166.8|165.2|165|162.4|162.4|157.8|157.8|149|148.2|153.8|155|156.8|161.6|162|157.8|164|158.4|152||||||152|152|152.6|146|150.4|148.6|146.8|142|144.2|136.8|147.4|151.8|146.6|141.4|146.8|147|145.4|145.6|148|148.2|149|150.8|147.8|145.6|146.4|148.8|149|146|146.2|148||149.6|151.2|150|150.6|151.2|151.6|151.4|151.8|152.8|149|148.4|144.2|135.2|133|133.6|133.8|135.2|136|137|137|138.6|143.2|140.6|133.6|136|137.4|138.6|141|141|141.6|138.6|138.8|138.6|140|137.6|139.8|139.6|140.2|136.2|134.4|135.2|134.4|135.8|133.8|133.6|132.8|129|128.8|129
08432|997124|/equities/al-omran-industrial-trading-co|TADAWULALL||38.6|37.85|38.15|38.8|38.55|39|39.15|39.1|38.7|38.55|40.1|40.65|41.4|41|40.7|39.6|39.4|40.15|39.7|40.5|40.8|41.6|41.65|40.95|41.6|41.1|41.45|42.3|42.1|41.85|40.45|40.6|40.75|41.55|41.2|42|42.95|40.6|39.6|39.25|37.55|37.6|38.5|39.2|39.65|39.6|39.2|38.6|38.4||38.55|38.2|38.25|38|38.6|39|38.9|39.05|39.35|38.7|38.45|39.45|39.35|39.8|39.65|39.45|39.65|40.1|41.25|40.85|40.35|38.8|38.9|38.9|39.15|38.9|39.45|37.95|35.15|35.3|35.7|35.15|35.75|35.85|36|37.5|40.7|39.8|39.75|39.65|39.7|39.1|39.45|39.9|38.95|39.1|39.55|39.7|39.8|40.35|39.45|38.9|39.2|39.15|39.15|39.75|39.9|39.7|39.95|40.2|38.65|38.65|38.15|37.5|36.75|37.35||||||39|39.15|39.45|38.85|38.4|39.15|38.95|39.3|39.1|37.45|37.6|37.5|37.75|37.65|37.25|37.2|37.35|38|39.7|37.5|38.5|38|39|39.1|39.9|40.4|40.4|39.7|40.25|40.25|38.8|39|39.15|38.65|38.2|38.4|38.95|39.5|40|40|40|39.8|41|41.1|39.6||||||40|39.65|39.7|40.6|40.7|43.6|43.6|44.6|44.85|45.35|46.55|47.7|48.15|48.7|46.9|45.3|45.45|45.7|45.8|46|45.55|45.75|44.6|44.95|45.45|45.8|46.05|44.75|45.65|45.65||45.9|46.7|45.9|45.65|45.25|44.9|45.3|45.75|46.65|45.85|44.5|44.25|44.1|43.6|44|44.15|45.5|45.9|45.2|44.4|43.95|43.6|43.75|44.4|44.25|45.7|45.5|45.7|46.4|47.05|47.35|46.5|46.25|45.5|44.7|44.9|45.35|45.45|45.1|45.4|45.7|46.05|46|46|46.3|45.65|44.2|42.45|41.2
08433|11665|/equities/al-rajhi-bank|TADAWULALL/MSCI_EEM||92.4|92|93.8|93.1|93.8|94.5|93.8|93.9|93.4|91.5|91.4|92.3|92.9|95.3|95.9|96|93|92.3|88.9|88.7|88.1|88.4|89|88.4|87.1|87.7|84.9|85.8|85.8|85.4|83.6|85.2|85.4|86|86.4|86.8|85.9|86.4|86|84.5|84.3|85.5|87|88.6|88.8|89.6|90.7|91|90||90|89.9|88.6|88.8|89.2|88.9|88.3|87.6|88.2|88|88|89.2|89|88.5|89.3|88.8|88.1|88.2|88.7|89.1|89.9|89.5|89.5|86.8|84.3|84.3|84.3|84.9|85.3|86|86.6|86|85.2|85.5|84.4|84.2|85.6|85.6|85.8|86.3|86.4|84.4|84.5|84.2|85|85.4|84|83.6|83.4|83.1|81.9|80.9|81.2|80.8|80.2|79.9|79.6|79.7|80.3|81.2|81.7|82.1|82|82.2|82.6|81.4||||||80.6|81|81.5|83.9|82.5|79.3|78.2|78.5|78.4|77.3|77.2|77.6|78.2|78.6|79.1|80.2|80.2|79.8|80|80.5|80.9|80.5|80.2|79.2|79.8|80.3|80.7|80.8|82.4|82|80.4|80.4|80.3|80.3|78.6|79.2|79.4|79.6|79.6|81|81.2|81.7|83|84.4|84.1||||||85|84.5|82.4|83.2|83.4|85.2|85|85.6|87.4|89.4|88.7|85.4|85.4|85.6|86.4|87.7|87.3|85.7|86|86.3|87.2|86.8|87.4|88.5|89.2|89.2|89.8|90.2|90.5|90.8||91.6|91|90.1|90.5|90.5|90.7|91.4|89.9|90.2|89.6|87.9|87.2|88.3|87.5|86.9|88|91.3|92.5|91.8|89|88.9|87.8|87|86.5|87.8|87.9|88.1|88|86.8|88|87.7|89.3|89.4|89.9|87.5|86.5|86.9|87.3|87|87|87.5|88|86.1|83.8|83.1|83.8|83.8|84.3|84.4
08434|1090528|/equities/al-rajhi-reit|TADAWULALL||8.46|8.45|8.45|8.52|8.59|8.42|8.44|8.43|8.42|8.45|8.47|8.44|8.47|8.5|8.52|8.47|8.55|8.57|8.57|8.59|8.58|8.59|8.45|8.53|8.53|8.52|8.54|8.64|8.61|8.63|8.54|8.59|8.55|8.56|8.56|8.6|8.54|8.5|8.43|8.47|8.7|8.75|8.71|8.75|8.73|8.76|8.78|8.8|8.75||8.67|8.72|8.54|8.48|8.45|8.36|8.36|8.33|8.35|8.31|8.39|8.42|8.39|8.45|8.43|8.53|8.5|8.35|8.39|8.43|8.36|8.3|8.28|8.26|8.3|8.33|8.36|8.37|8.35|8.46|8.42|8.57|8.49|8.44|8.44|8.54|8.6|8.65|8.65|8.56|8.71|8.71|8.67|8.6|8.59|8.49|8.54|8.62|8.62|8.5|8.4|8.42|8.49|8.55|8.3|8.33|8.35|8.38|8.29|8.29|8.3|8.34|8.3|8.39|8.35|8.36||||||8.35|8.35|8.4|8.41|8.4|8.34|8.4|8.43|8.4|8.32|8.42|8.32|8.33|8.52|8.3|8.33|8.33|8.34|8.35|8.38|8.4|8.41|8.45|8.44|8.55|8.68|8.7|8.65|8.67|8.68|8.69|8.59|8.47|8.37|8.39|8.42|8.56|8.65|8.66|8.69|8.69|8.72|8.74|8.78|8.78||||||8.82|8.76|8.75|8.75|8.8|8.8|8.79|8.81|8.79|8.8|8.8|8.81|8.81|8.83|8.83|8.83|8.82|8.83|8.84|8.84|8.82|8.81|8.82|8.83|8.9|9|8.71|8.7|8.68|8.68||8.69|8.7|8.71|8.72|8.75|8.74|8.79|8.81|8.82|8.87|8.85|8.86|8.86|8.87|8.88|8.94|8.9|9.09|8.84|8.85|8.83|8.8|8.8|8.89|8.81|8.83|8.83|8.88|8.89|8.9|8.9|8.91|8.91|8.88|8.87|8.88|8.88|8.89|8.91|8.91|8.88|8.88|8.85|8.86|8.86|8.84|8.85|8.83|8.83
08435|980213|/equities/al-yamamah-steel-industries-co|TADAWULALL||33.4|32.25|31.4|31.9|32.25|32.75|32.4|32|31.95|31.3|31.3|31.85|32.6|33.1|33.25|33.5|33.75|33.85|33.3|33.4|33.6|33.6|33.35|33.35|33.6|33.6|32.9|32.9|33.5|34.35|33.3|33.8|34.05|34.1|33.95|34.35|33.2|33.4|33.8|33.65|34.8|34.95|35.55|36.35|36.55|36.9|37.2|37.3|37.3||36|35.95|34.85|34.75|35.15|35.15|34|34|34.5|35|34.05|35.15|35.5|36.1|36.55|36.35|36.45|35.9|35.1|35|35.55|35.6|35.3|35.4|35|34.25|33.65|34|32.2|32|32.45|32.55|33.25|31.9|32.45|34.25|35.1|35.05|35.1|35.15|35.35|34.65|34.7|34.9|35|35.7|36.55|36.7|36.3|35.1|34.55|34.8|35.1|34.8|35.8|37.45|37.45|37.8|37.55|37.2|36.7|36.6|36.6|36.75|35.35|36||||||35.95|36.1|36.85|34.8|33.1|33.65|34.6|35.45|35.4|34.95|35.05|34.85|35|35.15|35.3|35.4|35.9|36.65|36.8|39.35|41.55|41.2|40.8|40.5|40.95|41.35|41.45|41.4|42.2|42.85|43.2|43.5|41.8|40.75|41.4|41.85|41.85|42.95|42.15|42.85|42.65|42.55|42.85|42.75|40.5||||||41.3|41.45|40.35|41.5|41.65|41.15|39.1|38|38.4|38.45|38.75|39.4|36.45|36|35.35|35.95|36.25|36.25|36.45|36.5|37.15|37.75|37.4|35.95|36.2|35.95|35.3|34.95|34.5|34.4||33.7|32.9|32.85|33|33.1|32.45|32.55|32.6|32.85|34.55|33.45|32.75|32.15|31.65|31.8|31.8|30|29.45|29.6|28.9|28.95|28.35|28.25|27.7|26.8|27.45|27.4|26.65|26.75|27|26.9|26.5|26.45|26.6|26.3|26.2|26.25|25.9|24.88|23.9|23.7|23.76|23.9|23.92|24.12|24.3|24.48|24.68|23.84
08436|11704|/equities/al-babtain|TADAWULALL||38.15|38.45|38.4|39.35|37.2|37.75|37.4|36.9|37.5|36.4|37.1|38.45|38.55|39.05|40|40.7|44.15|44.6|44.2|43.65|44.55|45.3|45.5|45.5|45.3|44.35|42.65|42.55|43.4|42.5|41.8|43.15|42.45|42.45|41.7|42.05|41.35|41.75|41.75|41.8|41.7|42.05|43.05|44|44.4|44.3|45.1|45.6|45.85||45.35|44.15|43.8|43.45|43.15|44.7|44.3|43.55|43.7|43.1|43|44.65|44.9|44.8|43.95|44.8|43.65|43.7|44|44.7|46|45.6|44.55|44.75|43|43.15|43.25|43.4|42|42.1|39.8|37.35|37.5|35.45|35.75|37.65|38.95|37|36.9|35.35|35.65|34.75|35.25|35.1|35.45|36.15|37.2|37.05|36.85|37.1|37.2|36.75|37|36.65|37.95|39.1|38.8|38.3|38.8|39.3|39.15|39|39.65|40.15|39.15|38.8||||||38.8|39.2|39.35|37.8|35.85|35.4|36.25|37.3|37.2|37.75|37.45|38.55|40.05|40.05|40.25|40.95|40.3|42.15|43.45|44.8|46.9|47|47.3|47.55|48.85|46.15|43.1|42.5|43.15|42.75|43.85|43.95|42.05|41.05|40.25|42.05|43.65|44.5|44.5|42.65|42.3|42.35|43|42.2|42.5||||||41.25|41.4|43|42|42.1|39.9|39.1|38.2|39.2|38.5|38.95|38.95|38.7|38.2|37.75|35.7|35.75|34.75|34.55|35.35|35.8|35.65|35.2|35|35.1|34.6|34.9|35|34.8|34||33.35|32.9|32.85|32.95|33.2|32.95|32|33.35|32.7|31.5|31|30.25|29.35|29.7|29.7|29.2|29.05|29.15|29.45|29.5|28.65|28.45|28.75|28.9|29.7|29.95|29.5|29.45|28.5|29|29.3|29.35|29.7|30|29.9|29.3|29.35|28|27.9|27.95|27.9|27.35|27.6|27.5|27.5|28|27.8|27.8|27.45
08437|11706|/equities/alabdullatif|TADAWULALL||15.48|15.44|15.12|15.24|15.52|15.74|15.6|15.56|15.78|15.8|16|16|16.04|16.16|16.28|16.34|16.16|16.02|15.98|16|16.1|16.04|16.18|16.36|16.36|16.42|16.12|16.4|16.58|16.72|17.04|18.06|17.96|17.84|17.78|17.66|17.42|17.3|17.06|16.88|16.64|16.98|17.54|17.78|17.5|17.5|17.64|17.16|17||17|16.3|16.16|16.24|16.76|16.86|16.84|17.5|17.9|17.86|17.68|17.86|17.82|18.04|18.18|18.1|18.06|17.74|17.48|17.2|17.14|17|16.82|16.84|16.54|16.98|16.7|16.24|15.46|15.62|15.72|15.56|16|15.66|15.84|16.12|16.66|16.72|16.9|17.12|17.2|17.28|17.36|17.46|17.6|17.7|17.8|17.5|17.54|17.68|17.4|17.28|17.44|17.26|17.42|17.38|17.1|17.2|17.44|17.62|17.48|17.4|17.6|17.54|17.58|17.82||||||17.8|18.1|18.32|18|17.78|17.78|17.94|18.46|18.18|17.98|18.84|19|19.28|19.26|19.04|19.7|20.5|19.74|19.26|19.8|19.16|19.2|19.3|19.66|18.16|17.38|17.32|17.2|17.2|17.22|17.18|17.54|17.44|17.38|17.52|17.7|18|18.12|18.24|17.56|17.4|17.4|17.42|17.38|17.16||||||16.72|16.58|16.5|16.48|16.8|18|18.3|18.4|18.52|18.52|19.1|19.16|19.48|19.48|19.32|19.2|19.14|19.14|19.14|19.42|19.2|18.18|18.02|18.08|18.3|18.34|18.3|18.2|18.36|18.5||18.36|18.32|18.42|17.84|17.74|17.36|17.38|17.44|17.92|17.8|17.48|17.16|16.38|16.02|15.9|16.18|16.62|16.7|16.84|16.9|16.5|16.66|16.8|16.86|16.82|17.2|17.22|17.02|17.34|17.04|17.06|16.7|16.84|16.88|16.72|17.14|16.86|16.74|16.86|16.68|16.62|16.06|16.12|16.12|16.4|16.5|16.3|16.32|16.4
08438|1057695|/equities/alahli-reits|TADAWULALL||7.23|7.46|7.2|7.24|7.11|7.15|7.19|7.18|7.18|7.2|7.2|7.2|7.33|7.38|7.33|7.31|7.29|7.29|7.3|7.3|7.37|7.38|7.3|7.27|7.34|7.3|7.29|7.27|7.32|7.34|7.4|7.41|7.39|7.4|7.42|7.41|7.43|7.35|7.4|7.45|7.5|7.51|7.6|7.64|7.64|7.66|7.69|7.73|7.71||7.7|7.7|7.66|7.56|7.58|7.66|7.72|7.78|7.83|7.92|7.91|8|7.89|8.19|8.18|8.12|8.04|8.02|8.02|8.02|8|7.56|7.53|7.47|7.5|7.46|7.38|7.35|7.38|7.44|7.57|7.6|7.55|7.63|7.63|7.74|7.81|7.83|7.81|7.83|7.78|7.71|7.75|7.73|7.71|7.7|7.73|7.74|7.73|7.76|7.84|7.8|7.84|7.85|7.79|7.79|7.62|7.64|7.71|7.72|7.84|7.86|7.98|7.87|7.85|7.9||||||7.9|7.92|8|8.08|8.04|8.03|8.02|8|7.98|8.04|8.06|8|8.01|8.03|8|8.05|8.07|8.09|8.07|8.05|8.16|8.08|8.18|8.17|8.15|8.28|8.4|8.14|8.13|8.14|8.15|8.17|8.18|8.15|8.21|8.32|8.28|8.39|8.45|8.46|8.43|8.34|8.35|8.37|8.42||||||8.48|8.5|8.5|8.54|8.58|8.59|8.58|8.58|8.58|8.7|8.58|8.6|8.83|8.65|8.59|8.7|8.65|8.75|8.72|8.72|8.72|8.62|8.59|8.62|8.64|8.58|8.5|8.49|8.58|8.6||8.6|8.62|8.65|8.73|8.73|8.62|8.63|8.66|8.7|8.69|8.7|8.7|8.73|8.83|8.65|8.78|9.07|9.23|8.57|8.62|8.58|8.79|8.83|8.76|8.75|8.75|8.85|8.9|8.89|8.92|9.05|9.07|9.07|8.89|9|9.05|9.05|9.05|9.09|9.11|9.14|9.04|8.96|8.95|8.78|8.6|8.7|8.47|8.42
08439|11666|/equities/bank-albilad|TADAWULALL/MSCI_EEM||35.6|35.2|35.55|35.85|35.8|36.1|36.2|36.25|36.4|36.5|36.5|37.6|37.55|38.3|38.35|38.15|37.8|37.1|36.6|36.65|36.75|36.85|36.8|36.95|37.15|37.25|36.2|36.25|36.5|36.5|35.45|36.15|36.95|37.05|37.25|38|38.15|38.7|38.6|38.3|37.9|38.55|38.95|39.8|39.9|39.75|40|39|39.1||39.1|39.2|39|38.6|39.4|38.5|38.15|37.85|38.25|37.95|38.55|37.9|38.55|38.5|39|38.65|38.5|38.15|38.75|39|39.3|39.3|39.55|39|39.15|39.4|38.9|38.85|38.4|37.75|38.3|37.9|38.2|37.75|36.4|36.5|37.1|37.1|36.35|36.6|35.95|34.7|34.85|35.1|35.2|34.75|34.45|34.5|34.1|33.6|32.7|32.5|32.55|32.65|32.3|32.2|32.05|32.15|32.4|32.65|32.8|33|33.3|33.8|34.3|34.25||||||34.15|34|34.9|35.1|34.6|33|32.85|33.4|33.65|33.35|32.8|32.8|33.05|33.05|33.4|34.6|35.2|34.9|35.25|35.3|35.9|35.8|35.85|35.65|35.6|35.95|36.35|37|37|37|36.05|36.3|35.75|35.8|35|35.8|36.24|36.2|36.8|36.6|36.6|36.84|38|38.6|38.4||||||38.96|39.04|38.4|38.44|39.28|39.68|39.2|39.92|40.16|40.32|40.8|39.8|40|40.16|40.8|41.36|40.64|40|40.16|40.08|39.96|40.24|39.6|39.84|39.76|40.32|41.04|40.88|40.56|40.8||40.08|39.12|38.84|39.08|39.12|38.44|38.4|37.6|37.68|37.84|37.4|37.52|38.52|36.24|36.2|36.84|37.72|38.16|38.32|37.4|37.68|38.28|37.4|36.32|37.16|37.28|37.92|37.6|37|37|36.96|37.4|37.36|36.8|35.56|36.16|36.4|36.72|36.48|35.96|36.08|36.16|36.2|34.12|34.08|34.2|34.04|33.52|34.32
08440|11738|/equities/aldrees|TADAWULALL/MSCI_EEM_SMALLCAP||117.4|121|121.6|122.4|125.8|129.6|131|133|132.4|130.6|130|132|133.6|136|136.4|136|136|137.8|136|134.2|138.6|139.2|142.8|143|143.2|142.8|140.4|142.6|145.6|144.4|142.8|145|144.6|143|144.4|143.8|135.6|132|132|132.4|131.6|133.2|130.8|134.6|134|132|131|125.2|121.4||122.4|122.4|120.6|121.8|123.2|125|124.6|125|125.8|126.4|128|129.4|130|128.8|127.6|126|124.4|125.8|127.4|129.8|129.2|126.8|126.4|125|122|123.4|124|115.6|110.8|112.2|112.4|106.6|109.4|108.4|106.2|110|113|114|114.2|115|115.4|116.6|118.6|119|120|118.2|118.6|118.6|117|116|115.2|116.4|118.4|116.6|114.2|116.2|117.2|118.6|120.4|121.8|122.6|123|125.4|126.6|123.2|124.6||||||122.2|124.4|128|124.2|122|116.4|119|120.6|119.8|119.8|113.8|113|114.8|114.6|115|114.2|114.6|115.8|116.6|113.4|108|108.4|112.8|114.6|116|122|122.8|125.2|129|128.85|128.25|128.1|126.3|123.75|124.95|126.6|130.5|131.85|131.85|131.85|132.6|131.4|134.25|133.8|129||||||128.55|125.4|125.1|125.55|128.4|133.35|132|132.75|133.8|133.95|136.8|138.15|136.35|137.55|137.55|137.55|136.65|135.75|138.9|139.5|140.25|147.75|143.7|145.65|146.55|138|132.6|130.5|133.65|134.7||134.25|136.2|134.55|131.85|132.3|131.25|130.5|129.75|125.4|127.05|127.2|126.75|128.55|127.5|124.5|123.75|122.55|125.1|126.45|123.75|124.95|126.75|124.65|122.1|123.75|122.25|121.65|124.95|122.25|123.3|123.9|126.6|131.85|136.35|136.35|135.45|138.6|144.75|133.95|133.8|134.7|131.85|132|123.3|127.2|117.9|109.5|103.95|103.2
08441|11742|/equities/alhokair|TADAWULALL/MSCI_EEM_SMALLCAP||12.86|12.94|13|13.34|13.7|14|13.96|14.34|14.3|13.26|13.26|13.06|12.56|12.66|12.94|13.5|13.18|13.26|12.98|13.1|13.26|13.48|13.54|13.44|13.58|13.8|13.4|13.6|13.96|14|14.08|14.34|14.54|14.18|13.82|13.44|12.66|11.62|10.84|10.14|10.34|10.52|10.42|10.6|10.8|10.94|11.2|10.76|10.9||11.02|11.22|11.1|11|11.3|10.86|11.04|11.46|11.66|11.5|11.94|11.04|10.2|10.46|10.3|10.38|10.44|10.16|10.42|10.1|10.36|10.78|10.8|11.18|11.52|11.32|10.42|9.49|9.45|9.64|8.77|8.54|8.46|8.15|7.85|8.19|8.25|7.96|8.01|8.2|7.87|7.96|8.03|8.13|8.14|8.16|8.23|8.24|8.07|8.11|8.08|8.31|8.08|8.05|8.12|8.19|8.29|8.09|8.16|8.27|8.29|8.29|8.33|8.45|8.9|9.1||||||8.5|8.9|8.94|8.23|8.22|8.35|8.53|8.78|8.76|8.66|9.16|9.28|9.63|9.77|9.83|9.77|9.92|10.16|10.4|11.16|10.68|10.48|10.82|11.1|11|11.16|11.24|11.38|11.42|11.54|11.7|11.72|11.52|11.5|11.4|11.7|11.12|11.44|11.74|11.96|12.1|12.06|12.52|12.68|12.34||||||12.64|13.16|13.34|14.82|17.1|17.16|17.2|17.56|17.66|17.76|18.12|18.26|18.3|18.3|18.36|18.54|18.54|18.8|18.9|18.86|18.34|17.9|17.78|17.82|18.26|18.2|17.7|17.62|18|18.2||17.92|18.94|18.32|17.64|17.48|17.26|17.46|17.38|17.1|17.12|17.06|17.1|17.22|17.16|16.92|17.08|17.22|17.4|17.76|17.76|17.32|17.32|17.54|17.5|17.4|17.52|17.6|17.46|17.66|18.1|18.4|18.44|17.78|17.62|17.58|17.8|17.94|17.68|17.66|17.84|17.74|18.04|18.06|17.86|17.32|16.94|16.78|16.88|17.06
08442|11667|/equities/alinma|TADAWULALL/MSCI_EEM||27.95|27.8|27.85|27.85|28.1|28.15|28|27.55|27.65|27.75|27.75|28|28.2|28.8|29|28.4|28.55|28.85|28.3|28.35|28.45|28.45|28.6|28.95|29.3|29.55|28.7|28.85|29.25|29.2|28.6|28.9|28.9|28.9|29.1|29.1|28.7|28.75|28.55|27.85|28.2|28.3|28.65|29.05|28.95|29.15|29.4|29.5|29.45||29.75|29.85|29.45|29.5|30|30.15|29.8|30.1|30.6|30.5|30.75|31.1|31.1|31.45|32.05|31.75|31.85|32.1|32.15|32.45|32.9|32.95|33.2|32.3|31.55|31.7|31.6|31.8|31.9|31.8|31.2|31.05|31.2|31.5|31.45|31.95|32.45|32.5|32.55|32.75|32.65|32.35|32.45|32.75|32.95|32.9|32.6|32.7|32.4|32.2|31.75|31.6|31.8|31.6|31.35|31.1|31|31.1|31.05|31.15|31.3|31.65|31.85|32.2|32.55|32.4||||||32.3|32.4|32.8|33.3|32.8|31.5|31.2|31.6|31.9|31.6|31.5|31.3|31|30.9|31.05|31.75|31.85|31.85|31.5|31.95|32.3|31.7|31.95|32|32.15|32.25|32.75|32.75|33.05|32.9|32.75|33.5|33.95|33.95|32.65|33.3|34|34|33.76|34.2|34.32|34|34.68|35.28|35.28||||||35.6|35.44|34.28|34.28|35.08|35.48|35.84|35.6|35.16|35.2|35.52|34.4|34.48|34.28|34.76|35.68|35.28|34.68|34.36|34.36|34.96|34.56|34.08|34.8|35.28|35.6|35.76|35.96|36|35.8||35.76|35.44|35.32|35.4|35.52|35.16|35.24|34.4|34.72|34.64|33.68|34.36|34.28|34.12|34.08|34.16|34.76|35.04|34.96|34.72|34.68|34.76|34.88|34.52|34.8|34.88|34.28|34.32|33.52|33.52|33.36|33.32|33.56|33.68|31.96|31.68|32.08|32|31|31.04|31.24|31.2|30.48|30.44|30.16|30.28|30.44|30.48|30.48
08443|40411|/equities/tokio-marine-saudi-arabia|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08444|996548|/equities/aljazira-mawten-reit|TADAWULALL||15.7|15.52|15.52|15.64|15.64|15.6|15.74|15.64|15.54|15.6|15.7|15.8|15.78|15.86|16|16.08|16.02|16|15.9|15.9|16.02|16|15.96|16.1|16.14|16.06|15.72|15.9|16|16.08|16.16|16.16|16.3|16.46|16.32|16.5|16.4|17.12|17.22|16.88|17|17.44|17.86|18.3|18.32|18.1|18.38|18.3|17.6||17.1|17.4|17.46|17.22|17.36|17.2|17.14|17.36|17.4|17|17.28|17.7|17.18|17.08|17.22|16.52|16.38|16.44|16.6|16.6|16.76|16.52|16.5|16.78|16.26|16.28|16.2|15.84|15.74|15.64|15.72|15.7|15.58|15.38|15.2|15.96|16.28|16.52|16.58|16.56|16.72|16.9|16.92|17.06|17|17.1|17.04|16.72|16.66|16.72|17|16.36|16.54|16.58|16.62|17.18|16.7|16.88|17.5|17.68|16.36|16.1|16.12|16.04|16.02|16.1||||||16.22|16.5|16.56|16.4|16.3|16.16|16.16|16.3|16.5|16.18|16.48|16.68|16.7|16.58|16.52|16.66|16.74|16.82|16.9|16.94|17.2|17.12|17.2|17.32|17.46|17.76|17.8|17.8|17.82|18.02|18|17.96|17.84|17.82|17.76|17.9|18.24|18.48|18.48|18.3|18|17.94|18.02|18.26|18.08||||||18.16|18.2|18.08|18.4|18.66|19.06|19.12|19.58|19.74|20.08|20.5|20.94|21.6|20.58|20.14|19.24|19.14|18.94|19.14|18.92|18.8|18.98|18.56|19.04|19.5|19.7|20.14|19.12|19.04|19.3||19.22|19.4|20|18.82|18.66|18.9|18.66|18.98|19.4|18.8|19.04|19.66|19.64|19.86|19.98|20.42|21.3|19.9|18.1|16.68|16.34|16.36|16.4|16.42|16.52|16.8|16.76|16.62|16.76|16.74|16.8|16.9|16.98|17.12|17.12|17.08|17.04|16.92|16.86|16.84|16.8|16.88|16.92|16.88|17.1|17.08|16.86|17.04|17.12
08445|48638|/equities/aljazira-takaful-taawuni-company|TADAWULALL||15.82|15.78|15.98|16.1|16.22|16.18|16.24|16.2|16.32|16.38|16.52|16.22|16.3|16.38|16.38|16.6|16.54|16.22|16.28|16.38|16.46|16.46|16.4|16.58|16.84|16.7|16.4|16.58|16.7|16.74|16.78|17.04|17.26|16.54|16.56|16.48|16.3|16.2|16.06|16.16|16.7|16.78|17|17.06|17.36|17.6|17.56|17.36|17.44||17.56|17.52|17.54|17.4|17.62|17.6|17.48|17.96|18|17.88|17.82|17.88|17.8|17.98|17.98|17.9|17.94|17.94|18.02|17.98|18.14|18.14|18.04|17.94|17.88|17.96|17.2|17.1|16.8|16.62|16.72|16.64|16.88|17|17.52|18.08|19.12|19.2|19.2|19.44|19.08|19.04|19.12|18.96|19.1|19.12|19.26|19.3|19.5|20.1|18.68|18.64|18.74|18.52|18.28|18.62|18.46|18.36|18.38|18.56|18.4|18.38|18.52|18.44|17.96|18.02||||||18.12|18.36|18.8|18.78|18.76|18.5|18.4|18.82|18.8|17.4|18.2|18.08|18.2|18.38|18.68|19.04|18.04|18.32|18.02|18.08|18.3|18.18|18.52|19.16|19.74|20.3|20.3|19.92|19.88|19.3|19.84|19.18|18.7|18.68|19|19.46|20.12|20.3|20.18|19.56|18.94|19.28|19.78|19.46|19.1||||||19|18.94|18.6|18.64|18.96|19.34|19.14|19.14|19.14|19.18|19.5|20.18|20.2|20.6|20.68|21.02|19.76|19.58|19.18|19.18|18.66|18.14|17.48|17.9|18.3|18.16|17.88|17.74|17.92|18||17.98|18.06|18|18.18|17.88|17.8|17.46|17.58|17.5|17.32|17.16|17.28|17.26|16.88|16.94|17.08|17.32|17.52|17.38|17.24|17.22|17.08|17.08|17.38|17.42|17.8|17.88|17.66|17.8|18.08|18.3|18.44|17.5|17.4|17.3|17.36|17.5|17.32|17.22|16.98|16.74|16.58|16.6|16.68|16.8|16.9|16.58|16.68|16.34
08446|11654|/equities/jouf-agr-dev-co|TADAWULALL/MSCI_EEM_SMALLCAP||60|60.5|61.1|61|61.8|62|62.5|62.7|63.4|63.5|63|63|62.6|62.6|63.8|67|69.5|69.9|69.8|69.8|69.3|68.5|69|69.3|69|69.5|68.5|68.8|69.7|69.9|66.5|66.8|67|65.4|64.3|63.6|60.6|62.1|62.5|62.3|62.8|63.8|63.3|64.4|64.9|64.6|64.4|64|63.6||63.8|62.3|61.4|61.8|62.6|63|62.3|62.6|62.8|63.1|63.8|64.8|64.9|65.4|64.7|64.1|62.6|62.8|61.8|62.6|64.2|62.7|61.9|62.3|62.9|61.5|61|59.7|58.7|57.7|58.3|58.8|59|60.2|61|63.5|64.1|66.4|66.5|66.4|68.2|68.2|68.9|68.8|70.8|70.2|71.1|70.6|70|70.8|71.5|70.1|70.5|72.2|73.8|73.7|74|70.2|71.1|71.4|69.6|67|65.2|64.3|63.4|65.2||||||66.3|69.3|67.6|65.7|63.5|64.3|64.5|66.6|65.9|66.2|65.1|64.8|65.7|66.2|66.4|65.5|68.1|67.2|67.6|69.4|70.2|69.8|67.4|62.3|57.5|52.7|52.7|51.9|51.6|51.6|53|52.4|51.7|50.8|51.5|51.3|52.8|53.7|55|55.7|55|55.4|55|56.1|55.8||||||56.2|55.9|56.8|56.9|55.4|57|56.7|58.5|59.5|59.8|60.8|60.6|60.8|59.4|57.3|55.5|55.7|54.9|55.2|56.1|55.1|54.3|54.1|54.7|55.2|56.1|55.6|54.7|54.5|55.2||55|56.2|56.5|56.1|56.3|55.8|56.4|55.5|55.1|55.5|54.7|54.3|54.4|49.5|48.9|48.7|49.7|49.6|49.75|50|49.9|49.2|49.5|50|49.6|51.4|51.5|50.4|50.2|50.6|50.3|50.9|51.5|52.7|52.1|51.8|50.6|49.45|49.6|49.4|48.7|48.1|48.15|48.3|48.25|49.4|46.45|45.75|46.85
08447|1141641|/equities/alkhabeer-reit|TADAWULALL||5.8|5.73|5.72|5.81|5.65|5.7|5.75|5.77|5.81|5.85|5.88|5.9|5.9|5.91|5.97|5.97|5.99|6.02|6.05|6.06|6.12|6.15|6.14|6.13|6.18|6.16|6.14|6.15|6.14|6.11|6.15|6.14|6.15|6.17|6.17|6.16|6.17|6.17|6.11|6.11|6.12|6.12|6.12|6.13|6.12|6.14|6.14|6.14|6.13||6.12|6.12|6.11|6.11|6.1|6.01|6.01|6.02|6.02|6.03|6.15|6.28|6.28|6.3|6.31|6.31|6.29|6.29|6.3|6.3|6.25|6.21|6.25|6.17|6.19|6.18|6.16|6.13|6.17|6.17|6.25|6.24|6.23|6.22|6.2|6.25|6.26|6.26|6.25|6.25|6.25|6.25|6.26|6.25|6.21|6.2|6.2|6.2|6.16|6.15|6.18|6.18|6.2|6.16|6.17|6.18|6.16|6.18|6.2|6.22|6.23|6.21|6.21|6.23|6.22|6.22||||||6.26|6.26|6.26|6.26|6.19|6.16|6.14|6.14|6.25|6.19|6.19|6.2|6.17|6.18|6.18|6.2|6.21|6.2|6.21|6.24|6.27|6.37|6.32|6.32|6.29|6.3|6.3|6.3|6.33|6.37|6.35|6.35|6.38|6.27|6.32|6.39|6.46|6.51|6.56|6.59|6.55|6.59|6.6|6.57|6.56||||||6.6|6.58|6.56|6.54|6.48|6.49|6.49|6.48|6.47|6.49|6.48|6.52|6.49|6.41|6.4|6.39|6.4|6.4|6.43|6.44|6.4|6.39|6.4|6.39|6.41|6.4|6.39|6.41|6.43|6.41||6.41|6.4|6.41|6.41|6.4|6.43|6.43|6.46|6.55|6.52|6.49|6.5|6.5|6.53|6.5|6.59|6.65|6.57|6.5|6.55|6.35|6.26|6.25|6.26|6.29|6.34|6.35|6.37|6.32|6.39|6.32|6.38|6.38|6.28|6.24|6.25|6.2|6.2|6.19|6.19|6.18|6.17|6.11|6.08|6.08|6.08|6.07|6.09|6.09
08448|11747|/equities/alkhaleej-trng|TADAWULALL||29.75|29.1|28.85|29.25|29.65|30.05|29.3|29.3|29.1|28.8|29.4|30.8|30.6|29.5|29.85|29.55|30.05|29.85|29.45|28.6|29.1|27.3|27.4|27.6|26.5|26.7|26.65|26.85|27.1|27.15|27.05|27.6|27.85|27.75|27.45|27.55|26.8|27.1|27.3|27.05|28|28.25|28.65|29.45|29.8|30.45|29.8|30|30.25||30.1|29.3|29.2|28.8|29.05|29.25|29.15|29.1|29.45|29.3|29.1|30.6|30.1|30.7|30.75|31.15|29.75|29.45|29.1|29.5|30|28.5|27.8|28.3|27.9|27.5|27.1|26.55|26.2|26.65|26.75|26.9|27.15|27.05|26.25|27.85|29.25|29.35|29.95|30.05|30.15|30.3|30.8|30.8|31|30.4|30.85|30.95|30.95|30.85|31.25|31.55|32|32.2|32.6|32.2|31.25|31.15|31.45|31.3|32.3|32.35|33.4|33.2|32.95|32.6||||||32.65|33.35|33.3|32.9|32.35|31.85|31.85|32.85|32.6|31.95|32|32.7|33.45|33.45|33.6|34.05|33.3|33.85|34.15|35.55|35.95|36|37.15|35.9|36.75|39.6|37.6|34.35|33.9|33.45|33.5|33.5|32.8|32.1|31.95|31.75|32.2|32.5|33.3|34.5|35.35|35.8|35.1|35.3|34||||||32.1|30.05|29.45|28|29.9|32.5|34.95|39.35|39.85|41.15|40.8|40.55|39.95|38.1|36.9|36|36.25|36.25|36.5|37.5|36.4|34.3|34.35|38.75|37.45|37|35.9|35.5|35.3|34.85||33.5|33.5|33.3|32.1|31.35|31|30.25|30.85|30.3|29.85|30.15|29.9|30|29.85|29.25|29.35|30.1|30|29.9|29.4|28.7|28.25|28.2|28.25|27.6|28.4|28.65|28.25|28.75|28.95|27.7|28.05|28|28.4|28|27.85|26.25|25.9|26|24.78|24.6|23.1|23.08|23.02|23.2|23.26|23.56|24|24.08
08449|1171243|/equities/alkhorayef-water-and-power-tech|TADAWULALL||146|145.2|141.8|143|144|144.8|142.4|142.8|142.6|146|146.6|149|151|155.4|161.8|160.8|165.6|167.2|167|162.6|161.6|161.6|162|166|167|165.4|161|163.8|164.2|164|167.4|169.2|164.8|162.8|164.8|161.2|159.6|157.4|160|159|157.8|164.8|162|162.8|164.2|165.2|166|163.8|164.8||164.8|164|160.4|160.8|166.6|170.6|171|170.8|173|172.8|174|179.8|182|184|184|184.8|182.8|180|180|181|182.2|183|185.2|186.4|190|187.2|185.2|181|179.2|178|175|184|177.4|177.6|172|178.8|181.8|184.8|186|184.4|185.8|189.2|188.8|189.6|188|186.4|188.8|188|187|187.2|182.2|182.2|182|176|180|182|184.4|182.8|182.2|188.2|199|194|192.2|189.2|184|184||||||186.6|185.8|187.2|184.4|172.8|171.6|172|179.8|171|162.6|161|157|159.2|161.4|174.4|166.8572|169.2858|165.0001|169.1429|169.7144|169.8572|169.7144|175.1429|180.7144|181.2858|182.7144|181.4286|173.8572|167.8572|165.7144|166.4286|167.8572|168.5715|163.8572|164.1429|161.4286|161.4286|164.2858|164.4286|166.4286|169.1429|165.0001|166.1429|163.7144|162.1429||||||157.8572|158.2858|159.2858|162.0001|164.4286|170.0001|173.1429|178.5715|180.8572|178.5715|171.8572|173.0001|188.5715|188.5715|189.8572|193.8572|192.8572|195.7144|198.8572|203.1429|201.4286|201.8572|185.0001|173.5715|172.0001|173.2858|169.2858|170.0001|167.8572|169.8572||167.1429|170.1429|169.1429|176.2858|184.1429|174.2858|168.0001|165.5715|165.7144|160.4286|160.7144|159.1429|157.5715|155.1429|157.1429|159.8572|161.0001|156.7144|150.0001|151.4286|152.1429|154.0001|152.8572|155.7144|155.8572|154.2858|149.5715|146.7143|149.5715|151.0001|152.8572|145.7143|147.7143|140.7143|142.8572|145.5715|145.7143|142.8572|140.0001|141.2858|136.8572|133.8572|131|131.5715|135.8572|137.4286|135.1429|130.7143|130
08450|11617|/equities/allianz-sf|TADAWULALL||14.9|14.7|14.74|15|15.1|15.3|15.34|15.14|15.3|15.12|15.16|14.9|14.82|14.9|14.78|14.94|14.86|14.68|14.66|14.96|14.98|15.04|15.08|15.28|15.54|15.4|15.14|15.16|15.34|15.26|15.28|15.64|15.66|15.6|15.6|15.46|15.28|15.28|15.02|15.2|15.5|15.7|15.96|16.18|16.28|16.38|16.5|16.4|16.58||16.7|16.5|16.6|16.8|16.98|17.26|16.76|17.14|17.3|17.14|17|17.6|17.4|17.86|18.06|19|18.24|17.4|17.6|16.6|16.64|16.5|17.06|16.92|16.64|16.62|16.1|16|15.7|15.36|15.38|15.5|15.8|15.66|16|16.58|17.62|17.96|17.9|17.98|17.8|18.04|18.06|17.96|18.1|18.12|18.3|18.18|18.42|18.34|18.2|18.24|18.52|18.32|18.56|19|18.78|18.8|18.44|18.6|18.44|18.4|18.56|18.58|18.28|18.32||||||18.54|19.2|18.9|17.42|16.9|16.98|17.34|17.86|17.88|17.5|17.68|17.66|17.82|17.88|17.86|18.22|18.16|18.74|18.18|18.26|19.2|18.94|19.5|20.2|21.16|22.1|22.08|22.44|22.46|21.56|22.1|21.66|21.2|21.26|21.5|21.4|21.46|21.48|21.28|21.16|20.68|19.12|19.3|19.24|18.8||||||18.84|18.94|18.94|19|19.5|19.92|19.86|20.38|20.86|20.86|20.44|21|21.3|21.72|21.8|21.58|21.2|20.88|20.3|20.26|19.78|19.38|18.82|19|19.26|19.4|19.04|18.84|18.8|18.86||18.8|18.9|18.98|19.8|19.5|19.1|19.02|18.56|18.6|18.28|18.3|18.54|18.5|18.38|18.7|18.78|18.82|18.72|18.44|18.5|18.4|18.5|18.58|19|18.34|18.3|18.2|18.14|17.98|18.38|18.48|18.62|18.18|17.88|17.7|17.78|17.96|17.46|17.38|17.44|16.48|16.42|16.48|16.5|16.58|16.48|16.52|16.54|16.22
08451|11628|/equities/acig|TADAWULALL||12.8|12.66|12.8|13.04|13.28|13.42|13.32|13.3|13.4|13.54|13.32|13.16|13.26|13.54|13.58|13.74|13.74|13.78|13.94|14.06|14.1|14.22|14.3|14.42|14.64|14.56|14.28|14.36|14.64|14.7|14.68|14.74|14.78|14.58|14.68|14.26|14.08|14.1|13.94|13.88|14.3|14.54|14.9|15.1|15.38|15.58|15.5|15.44|15.4||15.58|15.62|15.54|15.78|15.88|15.98|15.98|16.12|16.24|15.6|15.58|15.86|15.62|15.88|16.2|16.1|16.34|16.46|16.72|16.9|17|16.94|17.04|17.2|16.64|16.6|15.88|15.74|15.06|15|15.1|15.6|15.72|15.96|16.18|17.7|19.14|19.7|19.86|18.88|19.1|19.08|19.1|19.06|19.2|19.52|19.52|19.44|19.64|19.52|19.56|19.54|19.8|19.72|19.9|20.2|19.8|19.5|19.5|19.68|19.58|19.56|19.82|19.68|19.1|19.32||||||19.32|19.34|19.82|19.44|18.9|18.6|19.36|20.12|20.36|20.1|20.18|19.86|20.02|20.26|20.24|20.8|21.08|21.74|21.3|21.94|21.6|20.9|21.76|20.18|18.84|20.4|20.74|20.4|20.08|19.82|20.18|19.2|18.86|18.8|19.3|19.98|20.22|20.46|19.98|19.58|18.7|18.34|18.5|18.72|18.16||||||18.12|18.08|18.1|18.58|19|19.22|18.56|18.7|18.7|18.66|19.36|19.2|19.2|19.58|19.5|19.3|18.8|18.7|17.28|16.84|16.4|16.32|15.7|16|16.08|16.16|16|15.84|15.72|15.86||14.7|14.5|14.58|14.58|14.42|14.48|14.42|14.28|14|14.06|13.88|13.94|13.74|13.6|13.62|13.78|14.1|14.2|14.16|14.2|14.16|13.94|13.94|14.14|13.94|14.58|14.3|14.34|14.6|14.82|14.8|14.9|14.68|14.46|14.18|14.5|14.24|14.08|14.02|13.68|13.66|13.58|13.6|13.68|14.1|13.94|13.96|14.08|13.98
08452|11645|/equities/almarai-co.|TADAWULALL/MSCI_EEM/EMCONSGROWTH||57|55.9|54.2|53.3|53.3|53.2|53.1|53.3|53|53.5|53.7|54.2|54.8|55|55.5|56.2|56.3|56.2|55.7|55.7|55.5|56|56.5|56.1|56.4|56.3|56.3|56.9|57.5|57.5|57|57.6|58.5|58.9|58.3|56.7|56.3|56.8|56.8|56.5|56.8|55.2|55.5|55.7|56.1|57.3|57.8|57.8|57||56.4|56|55.5|55.5|55.5|55.8|55.6|55.4|55.5|55.5|55.8|56.3|56.2|55.2|54.4|55|55.3|55.6|57|57.2|56.7|56.6|56.5|56.7|57.5|58|57.9|57.5|57|57.4|57.9|58.9|58.9|58.7|58.1|59.4|60.2|60.4|60.4|60.4|60.4|60.6|60.7|61.1|61.2|60.2|60.4|59.7|58.2|58.1|58.3|58.2|57.9|58.1|58.1|57.4|56.4|56.4|57|57.3|57.2|57.1|57|57|56.3|56.5||||||56.5|57|56.8|57|56.4|54|54|54.7|55|54.3|52.9|52.9|52.8|53.7|53.4|54|54.2|54.2|54.5|54.7|55.1|55.5|55.8|55.3|56.1|56.5|56.6|56.4|56.4|56.3|56.4|56.7|56.9|57.1|56.9|57.2|58.4|58.5|58.8|59.2|58.1|58|57.7|58.3|57.5||||||57.3|57.1|57.3|57.8|57.7|57.7|57.7|57.7|58.1|57.9|58|58|58.9|58.3|58.3|59|58.9|58.7|59.1|60|60.7|58.8|58.4|58.9|59.4|59.2|59.5|59|60|60.3||60|60.2|60.3|59.6|58.8|59.1|58.4|58.5|60.3|61.1|59.2|59.6|59.1|58.1|57.7|58.2|59.5|59.5|60.2|60.3|60|60.9|62.2|62.7|63|64.1|63.2|63.4|62.5|63.2|63|63.2|61.6|62|61.8|59.6|58.8|55.7|56.4|56.4|56.9|57|57.2|57.2|57.4|58.5|56.9|56.8|57
08453|11636|/equities/alrajhi-takaful|TADAWULALL/MSCI_EEM_SMALLCAP||169.4|167.8|171|172.6|174|176.4|178.4|178.8|178.8|181.2|181.8|171.2|170.8|170|172.6|170.8|171.6|174.2|172|178|179.8|183.4|180|181|183.8|182|179|178|182|182|181|183.6|184|181.6|186.6|180|175.2|176.8|180|181|182|188|188.6|191.8|192.6|193.4|195|194|196.8||198.2|198|196.4|197|197.8|195|196.6|198.4|201|205|203|201.8|202.4|204.4|204.2|207|209|216|218|219|220.2|219|207|208.6|207.4|204.6|204.6|201.2|197.4|187.8|187.6|191|195|203|205|219.6|221|228.6|228.6|230|222.6|219|210|209|210.2|212|213.2|215.8|217.6|218.6|226.8|227|221.8|216|218|215.4|210.8|195.6|192|192|189.2|195|192.2|181|165.4|163.8||||||162.8|164.4|163|158.4|154.8|155.4|159.2|165.2|166.4|159|155|154.2|154.4|148.8|147.2|152|155.2|153|143.6|144.6|142.8|148.4|154.8|155|157.2|159|162.6|149.8|148.4|138|142|133.6|133.8|136.2|136.2|142|138|130|126.2|114.8|106|106.6|110.4|110.6|107||||||107.2|107.6|115.2|111.8|112.2|119.6|114|114.4|114.2|115.4|117.8|118.4|121.2|125.4|127.6|131|131.8|124.4|118.6|119.4|110.6|105|96|97.4|93.1|84.7|77.6|78.1|78.8|76.5||75.3|75|71.2|71.2|68.8|68.1|65.3|66.1|66.2|66.1|66.2|65.7|65.1|64.8|64.1|64.6|64.1|65.3|65.8|66.2|66.7|67.1|66.7|66.4|66.5|66.4|67.6|68|68.8|69.2|70|71|71.2|71.9|73|73.5|73.1|71.6|71.9|71.8|71.4|70.2|70.4|70.7|71.8|72.5|72.4|72.9|72.6
08454|11671|/equities/alsorayai-group|TADAWULALL||94.3|93.1|91.8|93.1|94.8|94.6|94.8|95|93.8|91.4|89.4|89.5|84|84.6|86.6|85.2|80.9|77|76.4|75.9|77.3|77.6|77.2|77.8|79|75.9|73.4|73.2|74.8|75.7|76.2|74.8|72.8|72|74.7|73.6|71.9|70.6|71.4|71.9|73.6|75.1|76.2|77.7|78.4|78|78.3|79|79.1||78.5|74.3|71.7|71.2|67.3|69|69.4|70|70.7|70|70|70.5|70.9|71.8|71|71.5|71.8|72|72.9|74.9|74.2|71.7|70.7|71|71|72.4|71.5|71.4|70.9|71.5|72.5|72.9|75|73|71.8|73|76.3|79|79.3|81.6|83.1|82|80.9|82|82.6|83.9|83.2|82.6|82.1|82.9|84.5|84.5|84.5|82.6|83.4|84.3|84.7|86.2|83|80.9|78.7|75.7|75.8|75.3|75.2|76.5||||||78.3|77.4|78.4|77.9|77.1|74.5|75.1|77.8|77.4|77.4|77.9|78.9|80.3|81.3|81.5|82.7|81.8|77|78|76.7|77.3|77.2|75.9|77.6|77.5|77.6|78.6|78|79.4|80.8|80.9|81.6|81.9|83.2|81.8|83.5|85.8|85|84.1|85.4|85.8|86.2|86.4|85.9|83.7||||||85.8|81.9|82.3|82.7|88.5|87.1|83.5|83|82.6|80|78|78.9|80.5|78.9|79|74.5|75.8|73|73.8|74.6|75.3|76|74|74|74.2|73.4|75|74|72.4|73.3||71.2|71.1|67.3|65.4|64.4|64.8|64.3|64.7|63.3|63.7|63.5|63.4|63.7|62.9|61.8|62.1|62.9|64.4|64.2|64.9|64.8|66.4|64.8|64.1|65|64.3|63|63.3|63.6|64.4|64.8|66|65.4|63.5|60.9|60.4|59.4|61.7|65|65.3|64.5|64|62.2|62.4|60.5|60.7|61.5|60.6|60.9
08455|11691|/equities/alujain|TADAWULALL/MSCI_EEM_SMALLCAP||37.2|36.1|36.3|36.75|37|37.3|37.9|38|38.35|38.9|39.15|39.55|39.6|40|40.2|40.1|40.25|40.05|39.75|39.95|40.75|41|40.3|40.55|40.75|40.75|40.2|40.45|41.25|40.75|40.3|40.75|40.75|41|41.45|41.7|41.4|41.25|40.7|40.75|42.1|42.4|42.35|42.7|42.55|41.35|41.55|41.55|41||40.35|40.5|39.95|39.45|40.05|40|39.85|40.4|40.95|40.85|41|41.95|42.9|42.9|42.75|42.5|41.7|41.55|41.85|41.35|41.75|41.8|41.8|41.65|40.8|40.2|40.45|40.35|39.6|38.9|39.8|39.7|39.7|39.45|40.45|41.1|42.75|42.2|42|42.5|42.45|42.25|42.4|42.45|42.85|42.95|43.1|42.75|42.75|43.35|42.9|41.5|41.5|41.25|41.2|41.6|41.9|42.5|42.6|42|41.85|40.9|40.25|40.05|40.05|40.6||||||40.9|42.05|42.2|42.35|41.75|41.15|41.3|41.85|42.2|43.05|41.35|40.85|41.35|40.5|40.2|39.6|39.05|39.15|39.2|39.9|41|40.95|41.75|42|41.9|42.45|43.4|42.4|43|43.7|44.75|45.4|45.05|43.55|43.25|42.4|43.85|44.55|45.15|45.35|43.6|43.5|44.2|44.8|44.55||||||44.5|43.8|43|41.7|41.5|41.4|41.45|42.25|43.35|44.15|44.1|46.65|46.95|46.6|46.15|45.45|45.8|46.1|46.8|47.45|46.45|43.4|43.5|42.95|42.5|42.9|43.1|42.95|43.5|43.85||44|43.65|43.7|43.3|42.8|42.5|41.5|41.65|42.05|42.5|42.9|42.2|42.5|42|42.3|42.2|43.4|44.05|44.7|44.4|44.55|45.2|45.45|43.6|44.5|46.1||42.15|41.6|42.2|41.7|42.25|42.75|42.25|41.5|41.7|41.8|41.85|40.35|40.25|40.2|40.7|40|39.95|40.15|40.7|40.3|39.85|39.5
08456|19027|/equities/amana-insurance|TADAWULALL||10.9|10.58|10.64|10.82|11|11.14|11.1|10.74|10.86|10.9|11.2|10.74|10.7|10.7|10.72|10.8|10.8|10.86|10.72|10.94|11|11.02|11.06|11.22|11.52|11.26|11|11.22|11.32|11.24|11.22|11.4|11.58|11.44|11.5|11.48|11.38|11.3|11.1|11.22|11.56|11.8|12.3|12.72|12.86|12.72|12.74|12.34|12.24||12.38|12.5|12.62|13.04|13.12|13.06|13.08|13.8|13.16|12.1|11.7|12.12|11.8|12|12.04|11.88|11.92|11.8|11.84|11.74|11.82|11.76|12|12.28|11.84|11.7|11.32|11.2|10.82|10.72|10.72|10.84|11.08|11|11.18|11.5|11.86|12.08|12.14|12.18|12.26|12.44|12.56|12.68|12.48|12.32|12.56|12.5|12.52|12.5|12.58|12.32|12.8|12.36|12.22|12.5|12.32|12.48|12.34|12.28|12.2|12.2|12.5|12.12|11.86|12.12||||||12.16|12.4|12.46|12.4|12.24|12.1|12.36|12.86|12.9|12.64|12.86|12.8|12.96|13.24|12.6|12.82|12.84|13.22|13.02|13.1|13.26|13.24|13.38|13.58|14.08|14.62|14.74|14.64|14.64|14.4|14.56|14.1|13.88|13.68|14.24|14.6|14.9|14.86|14.64|14.5|13.6|13.46|13.86|13.74|13.22||||||13.4|13.46|13.46|13.5|13.84|14.2|14.28|14.42|14.62|15.34|15.2|15.6|15.7|15.92|16.58|17|16.38|15.38|14.66|14.66|13.94|14|13.34|13.6|13.94|13.9|13.4|13.2|13.08|13.1||12.84|12.94|12.88|13.2|12.96|13.1|12.9|12.22|12.26|12.04|11.88|12.14|11.9|11.88|11.74|11.9|12.24|12.36|12.3|12.3|12.42|12.1|12.16|12.3|12.3|12.7|12.68|12.7|12.84|12.96|13.14|13.34|13.24|13.04|13|13.06|13.4|13.3|13.14|12.56|12.44|12.4|12.46|12.46|12.7|12.76|12.8|12.98|12.78
08457|11690|/equities/amiantit|TADAWULALL||30.9|30.15|30.6|31.7|31.85|32.45|32.2|32.35|32.4|31.8|32|32.85|32.95|32.8|32.5|33.45|33.75|33.5|33.55|34|34.5|35.15|34.6|33.6|34.1|32.95|32.75|33.35|32.9|32.45|33.5|33.3|33.55|32.1|32.1|31|29.45|29.95|29.8|29.7|29.45|30.95|31.85|32.5|32.5|33.15|32.75|31.7|31.75||32.35|31.7|31.7|30.75|31.3|31.4|31.7|31.75|32.85|32.45|32.3|33.9|33.55|34.2|33.9|32.2|30.95|30.45|28.75|28.3|28.5|28.9|27.9|28.3|27.85|27.25|27|26.5|25.8|26.1|26.7|25.8|26.4|26.3|25.8|27.5|28.8|28.5|29.25|29.6|30.45|30.75|29.7|29.15|29.4|28.8|27.1|27.15|27.45|26.95|27.2|27.15|27.45|27.95|27.8|28.05|26.65|25.65|26.25|25.3|25|24.62|24.78|24.66|24.5|25||||||25.6|26.05|26.35|26.05|25.2|25.15|25.7|26.45|26.35|25.6|26.4|26.75|27.3|27.3|27.3|27.45|27.25|26.8|26.55|26.6|27.1|27.25|27.4|27.8|27.9|28.7|28.6|28.9|28.8|29.7|29.6|29.25|29.5|29.2|31.35|31.25|31.7|31.85|31|31.95|31.25|28.6|28.3|28|26.9||||||26.2|25.6|25.55|26.45|26.25|27.3|28.05|28.9|29|26.75|25.35|27|27.15|28|28.45|28.75|29.3|29.4|29.7|28.8|29.5|31.8|29.35|26.9|28.45|30.05|30.2|31.2|32.15|29.25||26.6|24.6477|26.4153|24.9096|25.7934|23.7967|24.0258|23.8294|23.9603|22.8147|22.8147|22.9129|23.0438|23.1748|23.2402|23.4693|24.2222|24.2549|24.1895|24.6805|23.2402|23.4366|22.8147|23.1093|23.8621|24.9423|24.5495|24.7132|25.0405|26.2844|25.7934|25.7606|25.1714|25.6952|24.0258|22.3892|21.9964|21.669|19.7051|18.1666|18.0685|17.9703|17.1519|17.2829|17.3156|17.5775|17.3811|17.0537|17.3483
08458|1163395|/equities/amlak-intl-for-real-estate-finance|TADAWULALL||11.54|11.68|11.6|11.88|11.98|12.3|11.96|12.02|12.08|12.12|12.32|12.46|12.36|12.68|12.88|13.32|13.54|13.84|13.72|13.3|13.2|13.22|13.18|13.1|13.14|13.1|12.94|12.98|13|13.1|12.88|13.16|13.14|13|13.32|13.34|13.08|12.96|13.1|12.68|12.88|13.2|13.22|13.64|13.48|13.82|13.92|14.08|14.18||14.06|14.1|14.1|14.14|14.22|14.04|13.04|12.8|12.48|12.5|12.62|12.14|12.18|12.4|12.52|12.52|12.26|12.04|12.2|12.24|12.16|11.84|11.82|11.62|11.66|11.5|11.18|10.88|10.9|10.94|11.02|11.04|11.1|10.9|10.54|10.76|11.04|11.16|11.14|11.16|11.28|11.28|11|10.54|10.54|10.54|10.46|10.46|10.44|10.44|10.66|10.26|10.26|10.26|10.28|10.24|10.18|10.3|10.3|10.3|10.34|10.38|10.4|10.4|10.4|10.4||||||10.34|10.64|10.72|10.56|10.32|10.26|10.26|10.3|10.4|10.44|10.98|11.06|11.1|11.26|11.4|11.56|11.92|13|12.4978|12.5156|12.8|12.9067|12.5333|12.5511|12.6933|12.8|12.9778|13.3156|13.0667|12.6222|12.7111|12.7822|12.6933|12.6756|12.5689|12.6222|12.6222|12.7644|12.7644|12.8|12.8|12.6578|12.8|12.8356|12.7822||||||12.8711|12.7467|12.64|12.7644|12.7644|12.7644|12.7822|13.0489|13.12|13.12|13.2622|13.3333|13.3333|13.3156|13.12|12.8711|12.8711|12.8711|13.1022|13.28|13.1378|12.7111|12.5156|12.5867|12.7822|12.7467|12.7822|12.6756|12.7111|12.8||12.8356|12.8889|12.96|12.8|12.8356|12.8|12.7467|12.8533|13.1022|13.0667|12.64|12.5689|12.2844|12.2489|12.0356|12.1778|12.2667|12.2844|12.32|12.2667|12.1422|12.1778|11.9644|11.9644|11.9822|12.1422|12.1778|12.2667|12.4089|12.5689|12.5867|12.6578|12.4089|12.4444|12.4267|12.48|12.2667|12.1778|12.32|12.32|12.4267|12.4267|12.4444|12.5156|12.3556|11.9822|12.0711|12.0711|12.16
08459|11646|/equities/anaam-holding|TADAWULALL||1.25|1.25|1.24|1.21|1.23|1.26|1.25|1.26|1.25|1.26|1.28|1.29|1.29|1.31|1.3|1.3|1.34|1.35|1.39|1.35|1.35|1.26|1.27|1.26|1.29|1.31|1.31|1.34|1.36|1.34|1.3|1.35|1.39|1.4|1.37|1.42|1.45|1.49|1.49|1.38|1.31|1.27|1.24|1.22|1.21|1.15|1.15|1.15|1.13||1.11|1.12|1.11|1.12|1.12|1.12|1.12|1.13|1.18|1.18|1.13|1.14|1.1|1.1|1.07|1.08|1.07|1.08|1.08|1.08|1.08|1.09|1.09|1.07|1.05|1.05|1.06|1.03|1.02|1.03|1.04|1.04|1.04|1.03|1.06|1.08|1.12|1.24|1.15|1.11|1.11|1.09|1.09|1.11|1.12|1.12|1.09|1.08|1.09|1.1|1.1|1.09|1.1|1.1|1.11|1.14|1.14|1.17|1.24|1.25|1.27|1.32|1.3|1.27|1.24|1.24||||||1.27|1.27|1.3|1.26|1.22|1.26|1.26|1.28|1.3|1.22|1.2|1.15|1.13|1.1|1.1|1.09|1.05|1.06|1.06|1.08|1.08|1.07|1.06|1.06|1.06|1.07|1.07|1.07|1.08|1.08|1.09|1.09|1.09|1.08|1.1|1.11|1.12|1.18|1.14|1.1|1.1|1.07|1.08|1.09|1.06||||||1.08|1.07|1.06|1.07|1.09|1.15|1.12|1.15|1.16|1.13|1.15|1.17|1.17|1.14|1.09|1.08|1.08|1.08|1.08|1.08|1.08|1.09|1.11|1.13|1.11|1.12|1.13|1.1|1.13|1.13||1.11|1.11|1.14|1.13|1.1|1.1|1.1|1.12|1.14|1.14|1.12|1.15|1.17|1.2|1.14|1.08|1.1|1.12|1.12|1.1|1.11|1.12|1.13|1.14|1.13|1.15|1.18|1.21|1.24|1.2|1.17|1.17|1.12|1.1|1.14|1.05|0.98|0.94|0.91|0.91|0.91|0.91|0.91|0.91|0.91|0.92|0.92|0.92|0.92
08460|11694|/equities/arabian-pipe|TADAWULALL||114.4|114.2|116|112|114.2|116|115.4|112.2|112|115.8|118.8|117.8|120.6|119.4|121.2|122.4|123.8|126|126.6|129.2|132.8|140|141|140.8|140.8|137.8|133.8|133|135.4|135.8|135.8|136.4|136.6|134.6|134.4|134.8|133.6|132.6|128.2|124.8|128.8|130.2|131|133.4|134|134.6|135.8|137|136.6||137|136.4|136.2|133.8|135.4|136.6|135.6|137|138|137|139|141.6|140|142.6|139.4|137.8|138.8|138|137|139.4|140.4|142|141|140.6|142.4|143|138.8|137.4|134.4|136.2|140.8|143|146|142|137.4|142|144.4|142|131.8|136.2|133.4|131|131.8|131.2|131.6|133.2|134.8|133.6|134.8|134.4|138|140.2|136.0001|134.9334|135.6001|138.6667|136.4001|137.3334|139.2001|134.0001|127.3334|125.0667|122.2667|121.3334|118.0001|117.6001||||||120.9334|120.0001|123.8667|121.3334|114.8001|112.0001|112.2667|115.6001|116.0001|112.6667|109.2001|110.0001|112.5334|114.8001|115.8667|112.1334|115.3334|115.0667|114.5334|116.5334|119.2001|123.0667|128.6667|128.1334|130.6667|126.5334|127.7334|126.0001|125.2001|124.1334|124.5334|122.6667|122.6667|124.6667|121.7334|117.7334|120.6667|119.8667|118.0001|120.2667|119.4667|115.6001|115.2001|115.2001|112.4001||||||108.6667|105.4667|105.6001|108.4001|107.0667|109.3334|109.6001|110.2667|114.4001|116.0001|121.3334|117.2001|118.5334|122.4001|123.4667|124.2667|125.2001|124.5334|126.0001|126.1334|126.4001|130.0001|128.8001|126.1334|124.0001|118.0001|118.6667|116.5334|117.8667|116.5334||109.3334|106.4001|105.7334|105.7334|105.4667|107.4667|108.5334|112.0001|107.4667|101.7334|95.3334|93.3334|89.8667|88|87.0667|87.3334|91.2|92|90.1334|90.9334|85.2|85.7334|83.7334|85.0667|88.8|90|90.1334|90.6667|90.9334|88.5334|88.9334|88.9334|89.8667|87.3334|83.6|84.6667|85.4667|85.6|87.3334|88.2667|88.5334|87.4667|89.3334|84|81.0667|81.6|81.0667|79.8667|79.4667
08461|997127|/equities/arab-sea-information-systems-co|TADAWULALL||6.84|6.85|6.89|6.94|7.08|7.13|7.09|7.13|7.08|7.08|7.17|7.21|7.2|7.29|7.35|7.38|7.35|7.27|7.24|7.36|7.45|7.54|7.41|7.45|7.5|7.62|7.39|7.51|7.61|7.63|7.71|7.9|7.9|8.03|8|8.08|7.44|6.99|7.1|7.1|7.54|7.67|7.8|7.9|7.75|7.91|7.32|6.69|6.62||6.68|6.69|6.6|6.51|6.51|6.53|6.62|6.75|6.73|6.67|6.6|6.83|6.88|6.89|6.6|6.58|6.54|6.54|6.64|6.68|6.69|6.84|6.62|6.67|6.57|6.55|6.46|6.31|6.21|6.19|6.29|6.43|6.44|6.33|6.7|7|7.11|7.2|7.2|7.29|7.16|7.19|7.25|7.25|7.23|7.18|7.16|7.11|7.11|7.17|7.19|7.06|7.09|7.07|7.13|7.16|7.15|7.24|7.36|7.43|7.47|7.36|7.45|7.1|7.09|7.2||||||6.86|6.97|7.06|7.05|6.85|6.89|6.96|7.08|7.07|6.97|7|7.04|7.12|7.15|7.12|7.17|7.17|7.21|7.25|7.35|7.67|7.42|7.56|7.63|7.72|7.82|7.88|7.9|7.9|7.84|7.82|7.83|7.73|7.66|7.64|7.9|7.99|8.07|8.08|8.1|8|7.6|7.74|7.75|7.38||||||7.5|7.56|7.47|7.49|7.8|7.99|8.03|7.99|8.12|8.36|8.24|8.2|8.1|8.19|8.35|8.29|8.19|8.03|8.02|8.23|7.58|7.58|7.5|7.47|7.62|7.6|7.67|7.32|7.44|7.46||7.44|7.5|7.56|7.6|7.52|7.33|7.46|7.49|7.7|7.45|7.42|7.42|7.43|7.34|7.16|7.28|7.38|7.46|7.54|7.57|7.58|7.53|7.64|7.56|7.6|7.82|7.92|7.88|7.75|7.92|7.94|8.17|8.12|7.68|7.04|7.18|7.07|7.07|7.11|7.04|6.91|7.05|7.06|7.07|7.09|7.17|7.25|7.15|7.13
08462|1131253|/equities/arabian-centres-co|TADAWULALL||20.08|20.06|20|20.08|20.1|20.06|19.86|19.94|20.06|20.16|20.08|20.22|20.44|20.88|20.8|21.46|21.28|21|20.7|20.76|20.96|20.6|20.48|20.52|20.58|20.52|20.14|20.22|20.28|20.32|20.38|20.52|20.7|20.66|20.32|20.52|20.36|20.54|20.48|20.52|21.06|21.5|21.68|21.9|22.06|22.28|22.38|22.42|22.3||22.46|22.4|22.44|22.34|21.6|21.3|21.54|21.6|21.84|21.88|22.06|22.26|22.56|22.66|22.8|22.68|22.98|22.46|22.86|23.08|22.1|21.52|21.6|21.86|21.32|21.26|21.34|21.04|20.86|20.44|20.58|20.34|20.34|19.96|19.74|19.88|20.12|20.1|20.14|20.2|20.14|20.24|20.24|20.3|20.3|20.22|20.4|20.22|20.32|20.32|20.3|20.22|20.24|20.22|20.24|20.22|20.16|20.18|20.36|20.32|20.5|20.24|20.22|20.2|20.34|20.4||||||20.36|20.76|20.96|21.1|20.7|20.96|20.9|21.44|21.6|21.12|21.34|21.34|21.96|21.9|21.88|22.2|22.3|22.64|22.78|22.7|23.6|24.18|25.1|24.94|25|25.1|25.5|25.75|25.6|25.3|25.3|25.25|25.45|24.88|25.05|25.25|25.4|25.95|25.25|25.5|25.8|24.9|23.82|23.84|23.26||||||23.62|23.78|24.3|25.5|25.4|26.15|26.3|26.65|26.25|25.2|24.9|24.98|24.74|24.3|23.12|22.78|22.76|22.64|22.7|22.2|21.86|21.06|21.1|21.4|21.52|21.4|21.3|21.3|21.3|21.3||21.4|21.52|21.5|21.08|20.84|21|21.18|20.6|20.62|20.6|20.62|20.66|20.66|20.42|20.52|20.54|20.56|20.62|20.76|20.8|20.82|20.36|20.5|20.3|20.42|20.54|20.54|20.68|20.84|21.1|21.14|21.36|21.38|21.26|21.26|21|21|20.82|20.86|20.78|20.92|21.2|21.32|21.36|21.2|20.5|20.54|20.34|19.88
08463|1177730|/equities/arabian-internet-commun-services|TADAWULALL||279.2|280|281.4|280.6|273.6|270|270|273.2|261.4|255.8|257|255.8|256.6|259|260.2|263.6|263.8|266.8|264.8|264.6|264.2|261.2|264|270|278|274|269.8|270.8|270.8|272.4|272.4|274.6|275.8|270.8|272.4|271|266|268|267.8|270.6|271.8|275.4|280.4|284.8|286|288.8|284.4|277.2|278.6||279|277|274|276.2|282.8|281|281.4|281.6|286.4|286.8|284|287.6|288|293.2|294.4|294|290.4|290.6|295|298.6|299.8|299.2|298|304.6|302.6|296.6|299|295.6|290.8|292.4|289|287.2|289|290.2|290|290|296.6|297.2|304.6|309.4|299.4|287.6|291.8|294.6|282.8|283.8|288|287|286.4|284.8|278|278.4|277.8|280.6|285|283|284.2|285.4|288.6|294|299.8|295.6|288.2|287|288|289||||||287.8|297.6|303|301.4|290.4|282.2|284.8|291.8|286|283.2|271.4|281.2|282|286|287.8|285|289.8|293.4|298.8|301.8|305.4|313|328|333.2|337|336|332.2|338.6|350|350|341.8|349.6|350|344.8|344|345.6|351.6|355.8|359|357|358|366.2|372|378|382||||||377.6|371.6|376.8|382|385|383.6|385.4|382|386.6|390|401.4|409.8|393.4|390|391|386.8|388|385|372.6|370|373.6|371.8|367.2|366.8|369.8|366.8|357.8|357|360|366.8||372|374.2|374|376|398.4|383|362.4|352|349.6|353.2|358|345.6|339.2|337.4|335|334.8|343.2|343.8|337.2|337.8|345|340.4|336.8|339.2|341.2|349|353|352.8|355.6|352.6|358|359|350|349.4|347|344|349.2|350.8|353.8|347.6|342.2|345.8|349.4|335.8|331.8|323.4|325|326.8|325
08464|11620|/equities/arabian-shield|TADAWULALL||18.52|18.2|18.38|18.62|18.78|18.98|19.08|18.68|18.84|18.88|18.92|18.5|18.62|18.8|18.88|19.1|19.16|19|18.72|18.9|19.2|19.32|19.34|19.5|19.62|19.5|19.28|19.3|19.28|19.26|18.94|19.64|19.5|19.46|19.18|19.16|18.8|18.52|18.68|18.74|19.1|19.44|19.62|20.1|20.14|20.32|20.28|19.98|20.16||20.4|20.38|20.6|20.7|20.94|21.04|20.74|21.08|21.04|20.76|20.86|21.32|21.32|21.86|21.3|21.18|21.28|21.5|21.12|21.42|21.5|21.5|20.68|20.96|20.8|20.8|20.22|19.94|19.5|19.3|19.96|19.58|19.64|19.7|19.7|20.1|20.78|21|20.88|20.98|21.26|21.3|21.5|21.4|21.3|21.5|21.7|21.8|21.96|21.92|21.76|21.86|21.94|21.7|21.76|21.96|21.88|21.94|21.84|21.76|21.54|21.54|21.5|21.32|20.98|21.46||||||21.38|21.76|22.26|21.5|21.22|20.6|21.16|21.58|21.62|21.26|21.52|21.72|21.98|21.5|21.4|21.8|21.78|22.1|21.48|21.46|21.8|21.46|21.86|22.02|23.16|24.78|24.86|24.42|23.96|23.6|24.14|23.1|22.76|22.3|22.78|23.24|23.42|23.2|22.66|22.2|21.54|21.5|22|21.84|21.42||||||21.38|21.04|20.98|21.38|21.72|22.16|21.88|22.02|22.16|22.54|22.8|22.96|23.08|23.04|24.04|24.4|23.98|23.72|23.46|23.6|23.04|22.56|21.96|22.2|22.3|22.56|21.9|21.8|21.86|21.88||21.9|21.82|21.74|22.16|20.82|20.58|20.28|20.26|20.6|20.46|19.62|19.8|19.48|18.98|18.78|19|19.4|19.26|18.82|18.76|18.72|18.7|18.9|19.2|19.2|19.6|19.22|18.82|19.26|19.5|19.6|19.58|19.4|19.2|18.96|19|19.34|18.76|18.38|18.16|18.1|17.88|17.9|17.92|17.98|17.96|17.98|18.14|17.9
08465|11733|/equities/arriyadh-dev|TADAWULALL/MSCI_EEM_SMALLCAP||27.05|26.9|27.15|27.35|27.5|27.45|27.55|28.25|28.15|27.95|27.45|27.9|28.1|28.45|28.35|27.85|28.7|29.3|29.65|29.95|30.1|30.35|30.55|30.6|30.45|30|30.05|30.45|29.75|29.4|29.25|29.35|29.75|29.8|29.55|29.9|28.9|29|29|28.4|28.3|28.45|28.3|28.5|28.35|28.1|28|27.9|27.75||27.8|27.5|26.45|26.1|25.4|25.7|25.5|25.7|25.7|25.4|25.85|26.8|26.7|25.75|25.95|25.55|25.6|25.5|26|26.2|26|25.9|26|25.9|26.05|25.55|25.45|25.3|25.2|25.4|24.86|24.36|24.52|23.88|23.1|23.3|23.9|24.4|24.4|24.2|24.08|23.5|22.5|22.7|22.72|22.86|22.46|22.4|22.12|22.08|21.78|21.62|21.5|21.5|21.54|21.46|21.3|21.3|21.54|21.52|21.62|21.66|22|22.16|22.4|22.8||||||22.94|23.04|23|22.92|22.8|22.3|22.26|22.2|22.18|21.9|22|21.66|21.78|22.08|22.22|22.28|22.4|22.7|22.76|22.96|23.14|23.46|24|24.18|24.34|24.46|23.58|23.66|23.86|23.92|23.9|23.84|23.38|23.12|22.6|22.96|23.68|24.22|24.3|24.6|24.48|23.7|24.16|23.88|23.78||||||24.38|24.92|24.18|23.98|23.98|24.98|24.92|24.98|25.1|25.35|25.7|25.85|25.75|25.15|25|24.92|24.72|24.6|24.68|24.98|23.7|23.4|23.1|23.36|23.7|23.84|24|24|24.2|23.98||22.5|22.46|22.5|22.6|22.44|22.34|22.5|22.6|22.66|22.48|22.6|22.6|22.54|22.3|21.96|22.64|22.96|22.98|23.08|23.24|22.66|22.7|22.52|22.76|22.82|23.14|23.2|23.5|23.34|23.24|23.3|23.16|23.16|23.3|22.92|22.56|21.62|21.08|21.14|21.14|21.24|21|21|20.82|21.08|21.14|21.16|21.34|21.34
08466|11663|/equities/arab-national-bank|TADAWULALL/MSCI_EEM||19.5|19.36|19.66|19.84|19.9|19.9|19.62|19.6|19.58|19.46|19.5|19.6|19.68|19.8|19.72|19.62|19.6|19.5|19.28|19.16|19.06|19|19.18|19.2|19.2|19.5|19.28|19.38|19.26|18.82|18.62|18.76|18.84|18.8|19.02|18.9|18.84|18.98|19.06|18.96|18.84|18.68|19.02|19.14|19.22|19.4|19.54|19.64|19.64||19.6|19.48|19.12|18.82|18.54|18.84|18.82|18.94|19.1|19.04|19.32|19.38|19.24|19.58|19.84|19.68|19.74|20|20|20.2|20.5|20.22|20.08|20|20.26|20.32|20.52|20.52|20.08|20.32|20.4|20.18|20.16|20.44|20.1|21|21.58|21.9|21.94|21.72|21.64|21.28|21.22|21.38|21.64|21.46|21.34|21.66|21.46|20.82|21|20.84|21.04|21.06|20.6|20.36|20.16|20.22|20.6|20.64|20.32|20.28|20.14|20.44|20.74|20.34||||||20.42|20.62|20.98|21|20.72|20.54|20.42|20.5|20.98|20.64|20.04|20.46|20.22|20.7|20.86|21.2|21.28|21.22|21.7125|21.8625|21.75|21.825|22.4625|22.4625|22.3125|22.3875|22.425|22.65|22.95|23.1375|23.25|23.1375|23.5125|22.8375|22.05|21.75|21.525|21.825|21.9|22.05|22.35|22.0125|22.5|22.5375|22.875||||||22.9875|22.6125|22.4625|22.3125|22.2|22.2375|21.975|22.125|22.275|22.275|22.3125|22.05|22.0875|21.7125|21.7875|21.75|21.7875|22.0875|22.0125|21.7875|21.4125|21.075|20.7|21.1875|21.15|21.2625|21.375|22.05|20.925|20.3625||20.0625|20.0625|20.0625|19.5|19.05|19.2|19.3125|19.05|19.6125|19.6875|19.35|19.2|19.0125|18.8625|18.9|19.0875|19.8375|19.7625|19.5|19.2375|19.35|19.2|19.2375|18.9|18.8625|18.7875|18.48|18.57|18.675|18.825|18.9375|18.9|19.1625|19.35|19.6125|19.5|19.3875|19.125|19.125|19.0125|19.3125|19.3125|19.2375|19.05|18.9|19.05|19.05|18.9|18.45
08467|11727|/equities/assir-trading|TADAWULALL/MSCI_EEM_SMALLCAP||13.9|13.82|14.04|14|14.08|14.2|13.78|13.96|13.92|13.72|13.6|13.98|14.04|14.26|14.08|14.32|14.58|14.5|14.36|14.58|14.62|14.28|14.32|14.4|14.34|14.4|14.22|14.32|14.5|14.56|14.5|14.72|15.1|15.2|15.3|15.58|14.8|14.98|15.08|14.9|15.14|15.4|15.6|16.1|15.88|15.84|15.56|15.1|15.1||14.6|14.66|14.64|14.44|14.62|14.64|14.84|14.82|14.7|14.26|14.16|14.24|14.12|14.2|14.3|14.24|14.24|14.34|14.36|14.36|14.18|14.28|14.18|14.2|14.22|14.2|14.1|13.86|13.68|13.6|13.62|13.18|13.34|12.96|13.2|13.56|13.7|13.64|13.64|13.76|13.96|13.78|13.42|13.62|13.5|13.36|13.32|13.18|13.1|13.08|12.98|12.96|12.98|12.96|12.92|12.94|12.96|12.88|13.08|13.1|13.32|13.36|13.08|12.96|13|13.06||||||12.88|12.84|13.08|13|12.96|12.78|12.78|13.02|13.08|12.96|12.96|12.8|12.9|12.88|13.02|13.12|13.14|12.42|12.46|12.54|12.54|12.4|12.4|12.5|12.52|12.64|12.68|12.8|12.96|12.94|13|13.38|13.38|13.18|12.88|12.88|13.06|13.36|13.52|13.3|13.24|13.02|13.1|13.06|12.54||||||12.9|12.98|12.96|13.18|13.28|13.84|13.8|14.08|14.56|14.62|14.66|15.26|15.34|15.52|15.1|14.48|14.48|14.36|14.38|14.44|14.48|14.48|13.8|13.96|14.28|14.26|14.26|14.08|14.24|14.42||14.52|14.84|14.66|14.96|14.48|13.42|13.1|12.86|12.94|13.14|13.12|12.92|12.9|12.74|12.64|12.8|12.94|13.26|13.56|13.68|13.62|13.8|14.2|13.72|13.4|13.5|13|12.78|12.8|13|13.08|13.04|13|13.02|12.9|13.12|13.1|13.18|13.2|13.12|12.96|12.9|13|13.06|13.12|13.52|13.44|13.26|13.66
08468|19029|/equities/united-wire-factories|TADAWULALL||28.5|28.3|28.75|29.15|29.35|29.7|29.2|29.05|29.1|29.2|29.8|29.9|29.95|30.4|30.4|31.2|31.85|32|31.45|31.75|31.85|31.5|31.55|31.6|31.95|32.15|32.1|32.9|32.7|32.4|32.9|31.6|30.9|31|30.9|29.85|29.2|30.35|30.95|31.65|32.5|30.45|31.2|30.8|31.05|30.4|29.25|29.5|28.85||28.7|28.75|28.8|28.7|28.95|29.4|29.2|29.4|30|30.2|30.1|30.8|30.35|30|29.25|29.1|29.45|29|29|28.9|29.45|28.4|28.45|28.2|28.25|28.1|27.65|26.95|26.5|26.25|26.5|26.75|27.1|27|27.3|27.95|28.4|28.85|29.3|29.5|29.1|29|29.1|29.3|29.45|29.2|29.55|29.7|29.4|29.5|29.1|28.6|28.75|28.55|28.6|28.15|27.8|28.1|28.45|28.7|28.4|28.4|28.7|28.2|28.6|29.15||||||29.85|30.7|31.25|31.1|30.3|29.3|29.9|30.35|30.7|30|29.5|30.1|30.5|30.4|30.6|32|32.25|32.5|32.75|33.3|33.8|34|34.7|34.8|34.85|35.75|35.65|34.95|34.85|34.4|34.6|34.55|33.6|33.2|32.2|32.2|32.65|33.05|33.5|33.7|34|33.9|34.1|33.35|32.9||||||32.95|32.5|32.2|32.45|33|34.55|34.3|35.8|36.6|37.1|37.95|38.3|37.3|36.8|35.25|32.7|32.8|32.8|33.15|33.35|33.25|33.05|31.85|32.2|33|32.95|32.9|32.05|32.45|32.3||32.45|32.05|32.05|32.45|31.8|31.25|31.15|30.8|31.2|31.1|31.1|31.1|30.8|30.45|30.2|30.7|31|31.4|31.8|31.8|31.45|30.7|30.75|29.7|29.9|30.3|30.1|29.7|29.5|30.35|30.75|29.85|29.55|29.75|29.3|29.7|30|30.2|29.95|29.65|29.7|29.1|29.3|29.35|29.95|30.35|29.95|29.85|29
08469|11670|/equities/astra-indust|TADAWULALL||169.6|166.8|165|168.6|168.8|169.6|170.4|171.8|172.2|168.6|168.8|173.2|175.4|173.6|175|174.2|174|178.2|177.2|177|183|178|169.8|173.8|173.2|173.8|171.8|176.2|177.2|176.2|172|171.6|170|168.4|164.6|164.6|160|160|162|161.2|162.6|161.6|162.6|168.4|170.8|175.8|174.8|175.6|175||175|168.6|166.4|164|167|169|169.4|165.4|159.6|159.4|158.6|165.4|168.4|169.8|169.2|172.8|176.4|175.6|174.6|176|178|180.2|180|178.8|177.2|174.6|175.2|166.2|163.2|155|156|158|159.4|155.8|154|153.4|161.4|161.8|158|160|160.8|160|163|164.4|164.2|162.2|163|165|166.2|167.2|166.6|167.8|167.2|168.6|170|167.4|166.2|164.6|165|169|169.8|160|160|158.8|154.4|152||||||152|154.6|155.8|151.6|143.4|142|144.8|148|147|150.2|153.8|153.2|154.2|161.4|158.8|159.8|160.2|161|163|162.4|161|158.8|164|167|174|174.4|171.8|175.8|177.8|174|179.6|181|174|174.6|174.2|176.8|176.6|179|179.6|178|179|184|187|188|185.8||||||182.6|181.8|188|193|192.8|193.8|186.8|173.6|180|180|177.6|172|171.8|169|167.8|170|166.8|165|165|167|168|169.8|169.8|167.2|169|174|166.8|156|160|158||156|157|154.8|153.6|157|156|152.4|157.8|153|143.2|142.2|141.8|139|137.2|133.2|129.2|130|132|132|131.6|132.4|128.8|130.6|122.6|123|123|126|124.8|131|130.6|132.4|134.4|138.4|142|142.2|143.4|144|133.2|134|137|130.8|120.8|119|119|119.6|123|121|119|117.8
08470|1142328|/equities/ataa-educational-co|TADAWULALL||73.5|73.5|72.8|75.5|75.5|74|73.7|72.3|74.3|73.8|72.2|73.4|73.6|75.5|76.3|76.8|75.5|76.1|76.5|76.8|78.3|78.2|78.9|80.5|80.4|81.4|81|80.7|81.5|82|80.5|83|83.8|81.6|82.3|81.5|79.5|79|79|78.9|81|80.4|81.1|82.3|83.5|82|81|81.6|80.9||82.8|81.9|79.9|78.1|79.5|81.4|79.6|75.6|76.2|77.4|78.5|79.7|80.6|81.5|80.8|80.2|76.4|73.4|74|73.4|74.4|74.1|75.5|77.7|77.8|78.5|78.2|76.5|76.4|75.8|76.8|75|73|71|68|70.6|70.2|69.4|70.8|70.3|69.9|69.5|71.5|68|66.9|64|64.2|61.9|60.1|60.4|60|59.1|59.2|59|59|59|59.1|60.5|61.3|62|62.4|61.4|62.2|62.2|62.8|61.4||||||58.7|60.3|61.6|60|57.9|57.8|59.3|60.4|60.9|61.2|61.4|62.5|65.8|64.7|63.4|63.9|64.4|65.5|66.5|67.3|67.8|67|68.9|70.7|73|74.9|73.8|75|74.2|73.4|71.8|70.8|70.8|70.5|71|71.8|71.9|73.6|73.9|74.2|74.2|73.5|75|75.2|74.6||||||74.9|72.7|74|75.4|74.5|75.3|75.8|79.8|80.9|81.5|82.5|84.5|83|79.8|80.5|81.5|81|79|80|80.2|81.8|81|79.9|81.2|80.4|82.2|82.5|81.7|82.8|83.2||81.9|83.5|83.2|83.5|84.5|82.1|80.7|80|82.3|79.7|78.4|76.8|77.8|78|75.8|76.5|76.5|77.1|78.3|78.4|76|74.8|74.7|76|77.8|77.5|78.4|80.7|80.6|80.9|84.3|85.5|82.1|79.3|79.6|76.5|75.7|73.4|72.5|73.5|73.5|69.7|67.9|68.7|70|70.7|71.5|70.4|71.8
08471|11626|/equities/alahli-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08472|11753|/equities/atheeb-telecom|TADAWULALL||116.8|117.4|118.2|118.8|117.4|114.8|114.6|116.2|115.2|117|116|117.2|117.4|117.6|115.4|115.4|117.2|118.2|115.8|116.2|117.2|120.2|118.2|110|110.8|110.6|107.8|108.2|112|108.8|109.2|111.6|112.4|110.4|107.2|98.3|94.9|95.9|96|95.6|96.3|93.9|92.2|94.5|95|95.5|96.7|95.9|96.2||98.3|95.1|88.6|88.1|86.5|88.8|84.3|84.5|85.6|84.9|85.3|87.6|87.8|88.7|88|88.9|89.3|89.5|91.8|93.3|89.9|88.7|88.5|87.5|86.5|87|86.9|85|83.5|85.5|89.3|87|90.4|90.2|86.3|92.3|94.9|96.5|98.8|101|103.2|99.5|101.2|97.9|98.9|98.5|94|94.4|93.3|94.5|95.8|95|94|91.6|91|91.4|91.9|92.6|92.7|93.9|93.1|94.3|93.7|93.7|92.7|89.4||||||90.2|92.3|95|98.4|99.8|112.2|113|113.4|111.6|108.4|113|115|117|115.8|114.2|113.6|114.4|117.6|118.4|116.8|119.8|119.8|120.6|122|122.6|124.6|124|125|122.4|121.6|120.4|123.4|125|125.6|127|126.2|124.6|125|116.6|115.4|117.2|119.4|118|117.4|110.2||||||102.4|99.9|98.3|96.8|97.7|98.9|99.8|101.6|93.6|86.7|87.9|88.9|89.3|90.4|91.6|94|94.4|94.7|96|94|96.4|98.1|95.7|98.7|99.1|100.2|101.2|101.2|101.2|103||103.4|108.6|114.2|106|96.8|88.1|88|83.4|75.9|69|62.8|57.1172|56.0235|56.6311|58.3325|59.3655|60.2769|60.7022|59.4262|59.0009|58.0894|58.454|55.9627|56.6311|55.7197|57.2995|56.7526|58.1502|57.2387|52.9853|53.1676|49.7041|51.1017|51.7701|50.9194|51.4055|52.3169|51.8916|52.6208|52.803|53.1676|49.5826|48.0635|48.2458|46.4837|46.8483|47.5167|48.1243|48.3673
08473|11638|/equities/axa-cooperative|TADAWULALL||31.2|29.55|29.65|30.1|30.3|30.3|30.5|29.1|29|29.25|29.35|29|29.2|29.4|29.4|29.5|29.9|30|30.25|30.95|31.35|30.9|30.8|31.25|31.6|31.15|30.75|30.8|31.2|30.7|31.05|31.95|32|30.4|30.65|30.9|30.15|29.3|30.05|30|29.75|30.25|30.8|31.55|31.65|32.85|32.05|31.85|32.3||32.35|32.1|33.15|33.15|33.9|33.65|33.8|34|34|33.85|33.8|34.6|33.75|34.7|34.7|34.4|34.3|34.55|34.95|35.2|35.3|34.25|34.05|34.35|33.7|34.35|31.5|31.75|31.05|30.75|30.4|30.1|30.5|30.85|31.2|31.1|32|32.3|32.45|32.6|32.6|32.95|33.4|33.45|33.2|32.95|33.15|32.85|32.8|32.9|33.2|33.25|32.95|32.35|32.5|32.9|32.95|32.9|31.3|31.45|31.7|31|31.5|29.6|28.25|28.55||||||28.15|28.25|28.9|28.9|28.55|28.15|27.85|28.75|28.65|28|28.4|29.65|29.65|29.85|29.25|29.3|29.8|30.25|29.9|30.35|30.15|30.6|31.15|32.05|33|34.05|34.5|35.1|34.8|35.7|39|38|38|37|37.9|39|40.3|40.8|40.3|40.25|39.1|39.7|41.35|41.5|40.9||||||37.7|37|38.35|38.4|39.1|40.9|40.5|41.55|41.55|41.2|40.45|41.3|39.85|39.8|38.6|39.4|39.5|37.4|37|37|36.45|36.8|35.8|36.2|37.65|36.3|33.5|33.6|33.8|33.6||32.9|33.15|33.2|33.45|32.55|32.65|32.2|32.5|33|33|32.75|33.85|33.95|32.45|33|33.3|34.15|34.2|34.35|34.05|33.35|33.65|33.05|33.35|32.75|31.8|30.05|27.85|27.65|28.1|28.25|28.55|28.45|28.15|27.45|27.5|28.05|26.8|26.55|26.65|26.65|26.55|26.6|26.35|26.35|26.55|26.85|27|26.65
08474|11688|/equities/al-ahsa-dev.|TADAWULALL||13.88|13.78|13.8|14.06|14.12|14.3|14.48|14.3|14.06|14.14|14|14.04|14.14|14.26|14.26|14.3|14.04|14.34|14.24|14.5|14.76|14.8|14.82|14.98|15.1|15.08|14.92|15|15.36|15.14|15.16|15.34|15.32|15.46|15.52|15.54|15.36|15.3|15.38|15.44|15.92|16.04|16.26|16.68|16.72|16.44|16.76|16.26|16.22||16.8|16.1|16.12|16.24|16.28|16.34|16.2|16.38|16.56|16.86|17.14|16.68|16.52|16.88|17.04|17.18|17.24|16.92|17.06|17.22|17.42|17.42|17.72|19.1|18.16|18.24|18.9|18.18|17.7|16.24|16.28|15.84|15.76|15.14|15.7|16.6|17.28|17.48|17.7|18.06|18.18|18.22|18.54|18.44|19.2|19.82|20.88|19.42|17.66|16.24|16.7|16.94|16.96|17.5|16.6106|16.5193|16.5376|16.9027|16.7019|16.5741|16.3368|16.1178|16.209|16.0995|15.9535|16.1178||||||16.5011|17.1582|17.4503|17.3773|17.286|17.3407|17.7058|18.2899|18.2534|18.3629|18.9836|19.0748|18.655|18.2169|18.509|18.582|16.9939|17.3955|17.6876|18.2534|19.3486|18.7645|18.801|18.8923|19.4581|19.805|20.0423|20.2796|20.2613|20.4803|20.4073|19.7502|20.0057|19.3304|18.8558|18.9471|19.7867|19.8962|19.8415|20.2613|19.7502|19.8415|20.2613|20.5534|19.5312||||||19.1661|19.3486|19.1843||20.0605|20.9914|21.174|21.1192|21.3565|21.7398|21.8859|22.1597|22.2692|23.1362|23.7294|22.5612|22.9537|23.2275|23.6838|24.0489|24.6878|25.3266|26.3306|26.7869|26.65|26.2393|24.3227|23.5469|24.1401|23.0906||23.2731|24.4596|24.8703|24.8703|22.9993|20.9184|19.0201|18.2534|17.3225|17.0122|17.4685|16.9757|16.8662|17.0852|17.0487|17.2495|17.432|17.3042|17.2495|17.3225|17.3225|17.432|17.3955|17.3407|16.4281|15.5519|15.5519|15.5154|15.2964|14.8035|14.8948|14.8035|15.0773|14.7853|14.8035|14.84|14.4202|14.4385|14.5115|14.3289|14.475|13.9091|13.1972|13.2337|13.1972|13.4528|13.471|13.325|13.4528
08475|997125|/equities/baazeem-trading-co|TADAWULALL||6.95|6.85|6.88|7.02|7.1|7.13|6.88|6.91|6.75|6.73|6.76|6.7|6.77|6.9|6.61|6.62|6.44|6.43|6.44|6.47|6.55|6.59|6.59|6.65|6.71|6.69|6.77|6.89|6.74|6.65|6.6|6.73|6.78|6.9|6.57|6.55|6.33|6.22|6.22|6.2|6.29|6.4|6.55|6.63|6.77|6.68|6.68|6.45|6.48||6.47|6.46|6.37|6.4|6.48|6.51|6.51|6.64|6.7|6.68|6.62|6.7|6.69|6.74|6.89|6.89|6.81|6.64|6.6|6.53|6.57|6.57|6.59|6.61|6.48|6.52|6.53|6.54|6.65|6.58|6.86|7.18|6.53|5.94|6|6.11|6.23|6.29|6.3|6.37|6.37|6.33|6.4|6.44|6.49|6.49|6.5|6.59|6.54|6.42|6.39|6.25|6.25|6.21|6.2|6.24|6.21|6.24|6.31|6.44|6.4|6.31|6.29|6.26|6.24|6.27||||||6.35|6.4|6.4|6.39|6.25|6.35|6.42|6.54|6.53|6.39|6.42|6.4|6.47|6.54|6.57|6.56|6.5|6.62|6.59|6.7|6.84|6.81|6.9|6.93|6.99|7.13|7.15|7.16|7.05|7.1|7.14|7.11|6.99|6.89|6.97|7.03|7.09|7.27|7.34|7.22|7.16|7.12|7.23|7.23|7.04||||||7.13|7.07|7.04|6.95|6.96|7.25|7.27|7.44|7.46|7.48|7.64|7.72|7.77|7.91|7.9|7.71|7.67|7.81|7.75|7.84|7.49|7.27|7.04|7.15|7.28|7.16|7.22|7.06|7.13|7.16||7.26|7.17|7.15|7.08|7.01|6.96|7.05|6.96|7.06|7.1|7.12|7.22|7.15|7.03|7.07|7.24|7.17|7.19|6.67|6.55|6.49|6.46|6.49|6.49|6.5|6.74|6.99|6.87|6.72|6.62|6.67|6.5|6.62|6.62|6.43|6.56|6.56|6.53|6.55|6.5|6.44|6.4|6.45|6.42|6.36|6.47|6.42|6.27|6.29
08476|11723|/equities/nat-shipping-co|TADAWULALL||27.6|27.8|28.2|28.2|28.35|28.6|28.65|29|28.95|29|29.1|28.95|28.8|29.05|29|29|28.45|28.45|28.35|28.35|29.15|29.4|29.35|29.35|29.15|28.4|28.15|28.3|28.45|28.45|28.85|29.15|29.1|28.8|28.85|28.9|28.6|28.55|28.85|28.65|28.95|29.2|29.45|29.7|29.1|29.15|28.95|28.75|28.95||28.85|28.25|27.4|27.9|28.15|28.2|28.3|28.15|28.35|28.4|28.25|29.2|29.35|29.85|29.55|29.6|29.85|30|29.9|29.9|30|30|30.15|30.35|29.85|29.75|29.7|30|30.4|29.6|29.2|29.2|29.1|29.65|29.8|29.1|30|30|29.25|29.25|30.3|27.8|27.8|27.85|27.85|27.75|27.7|27.8|27.7|27.5|27.3|27.25|27.35|27.4|27.25|27.55|27.35|27.4|27.85|26.65|26.25|26.25|26.2|26.3|26.1|25.7||||||25.55|25.3|26.2|26.15|26|26.2|26.1|27|27.15|26.65|26.5|26.45|25.6|25.85|26.15|26.3|26.3|26.05|26.2|26.55|26.55|26.85|27.2|27.1|27.8|28.05|27.95|28.25|28.45|28.25|27.6|27.55|27.65|27.6|27.95|27.65|27.5|27.55|27.65|28.3|27.5|27.65|27.65|27.6|27.1||||||27.55|27.6|27.1|26.8|26.85|26.9|26.9|26.95|27.1|27.15|27.1|26.95|27.45|27.3|27.5|27.55|27.7|27.3|28.05|27.15|26.9|27|26.4|27|27.3|27.5|27.2|27.05|27.5|27.9||27.9|27.5|26.95|26.7|24.92|25.25|25.75|25.05|25|25|25.15|24.2|23.7|23.48|23.48|23.56|23.2|23.3|23.52|23.6|23.64|23.72|22.32|22.2|22.22|22.14|22.12|22.1|22.22|22.08|22.1|22.36|22.38|22.22|22.08|22.28|22.28|22.3|22.18|21.82|21.9|21.9|21.8|21.82|21.76|21.94|21.88|22|22.02
08477|11730|/equities/mubarrad|TADAWULALL||3.44|3.41|3.4|3.47|3.59|3.75|3.71|3.69|3.74|3.79|3.88|3.84|3.9|3.92|3.92|3.84|3.87|3.95|3.94|3.94|3.98|3.93|3.86|3.9|3.93|3.9|3.84|3.9|3.94|3.93|3.87|4|3.97|4.05|4.1|4.08|3.81|3.69|3.71|3.74|3.87|3.98|4.16|4.04|3.96|4|3.87|3.58|3.65||3.65|3.71|3.65|3.52|3.51|3.52|3.44|3.41|3.42|3.43|3.4|3.43|3.52|3.54|3.5|3.43|3.46|3.45|3.48|3.38|3.4|3.38|3.41|3.34|3.33|3.26|3.24|3.18|3.12|3.12|3.16|3.15|3.22|3.22|3.2|3.35|3.45|3.48|3.6|3.66|3.49|3.42|3.36|3.33|3.33|3.3|3.38|3.38|3.3|3.28|3.31|3.33|3.33|3.3|3.34|3.38|3.36|3.53|3.5|3.39|3.35|3.38|3.37|3.29|3.21|3.32||||||3.37|3.48|3.5|3.44|3.38|3.37|3.5|3.55|3.5|3.42|3.32|3.32|3.33|3.33|3.33|3.37|3.44|3.5|3.54|3.6|3.59|3.59|3.67|3.78|3.55|3.6|3.63|3.57|3.36|3.32|3.28|3.28|3.26|3.22|3.19|3.32|3.34|3.2|3.17|3.09|2.9|2.84|2.66|2.55|2.46||||||2.43|2.44|2.45|2.52|2.44|2.52|2.58|2.6|2.61|2.66|2.7|2.74|2.74|2.77|2.64|2.66|2.68|2.65|2.69|2.7|2.71|2.73|2.7|2.66|2.7|2.64|2.69|2.56|2.53|2.41||2.3|2.38|2.28|2.18|2.18|2.06|2.04|2.06|2.06|2.03|2.04|2.07|2.07|2.03|2.04|2.05|2.07|2.1|2.1|2.1|2.11|2.11|2.1|2.1|2.11|2.15|2.2|2.19|2.17|2.17|2.19|2.27|2.23|2.16|2.15|2.16|2.16|2.16|2.14|2.14|2.12|2.15|2.21|2.13|2.19|2.21|2.12|2.12|2.09
08478|103949|/equities/bawan|TADAWULALL||51.6|49.5|48.9|49.15|49.4|49.45|49.4|49.15|48.2|45.9|45.7|46.2|46.15|44.25|43.8|44.5|44.8|44.65|44.2|43.85|44.1|44.85|45.05|45.2|46.25|45.5|44.35|44.5|44.9|45.35|46|46.75|46.75|47|45.5|43.65|41.15|40.7|40.25|40.3|40.5|40.8|41.5|42.45|42.15|42.7|42.2|41.75|41.65||41.35|41.6|40.2|39.7|39.65|39.75|39.15|40|40.15|40.15|40.9|40.9|41.1|42.35|42|41.15|40.6|41.4|41|41.15|41.15|40.65|40.75|40.15|40.45|39.7|39.8|39.3|38.3|38.5|39.15|38.95|39.8|41.5|43|45.45|47|48.4|48.5|49.4|50.5|49.55|48.55|49.05|49.2|47.55|47.55|47.6|45.75|46.25|46.4|45.7|44.3|44.4|44.8|45.8|45|45.15|45.6|45.9|45.45|44.4|44.2|43.95|42|42.1||||||42.8|43.45|43.5|43.7|43.7|45.2|45.05|46.75|46.75|45.35|43.8|43.9|44.1|44.3|44.3|44.35|44.45|44.55|45.45|45.45|45.15|45.5|46.6|47.25|47.55|47.55|47.45|48.55|49.4|50.2|49.3|48.65|47.6|45.05|45|47.15|47.9|49.5|49.1|49.35|50|50.6|51|51.8|49.9||||||47.25|47.7|47.7|47.85|48.35|48.9|48.6|48.9|49.4|50|51|51.2|51.2|50.8|49.5|49.45|49.3|49.5|49.4|49.6|51.4|51.3|50.3|51|50.1|51.4|51.4|50.8|51.5|52.3||51.8|52.2|52.4|53.5|54.5|52.2|52.3|52.2|50.8|50.5|51|50.4|50.8|48.95|48.5|48.9|49.25|50.3|50.6|50.2|48.7|48.75|48.85|48.6|49.1|49.3|46.7|46.95|47.75|48.5|48.95|49.5|49.3|48.7|47.2|47.9|47.5|47.85|45.6|45.15|45.5|44.95|44.3|43.7|44.95|44.85|43.7|44|43.1
08479|11668|/equities/bci|TADAWULALL||30.3|30|30.1|30.3|30.25|30.3|30|30.2|30.3|30.25|30.25|30.5|31.05|31.35|31.45|31.55|31.05|30.5|30.25|30.2|30.3|30.45|30.65|30.65|30.65|30.5|30.2|30.2|30.35|30.3|30.35|30.75|30.75|30.7|31|30.95|30.35|30.8|30.05|30.35|31.25|32.35|33.2|34.1|33.9|33.3|32.6|32.2|32||32.1|32|32.2|32.55|33.1|33.1|31.95|32|32|31|31.1|31.8|31.85|32.1|31.75|31.4|31.2|31.2|31.4|31.1|31.25|31.1|30.8|30.7|30.7|30.4|30|29.55|29.25|29|29.15|29.35|29.45|28.95|29.45|30.25|31.1|31.25|31.5|31.6|31.55|31.25|31.25|31.45|31.75|32.15|32.3|31.95|31.5|31.65|31.3|30.4|30.5|30.55|30.85|30.6|30.15|30.7|30.95|31.2|30.9|30.6|30.5|30.45|30.25|30.7||||||30.7|30.8|31.05|30.65|30.05|30.65|30.75|31.35|31.5|31.05|31.2|31.3|31.9|31.95|31.95|32.3|32.6|32.65|32.55|33.1|33.8|35.8|36.75|35.3|35.7|35.2|34.5|34.4|34.6|34.4|34.75|34.75|34.8|34.4|34.45|34.35|35|35.3|35.95|35.8|35.6|35.9|36.6|36.5|35.25||||||35.95|35.6|35.15|34.25|34.35|34.45|34.2|34.55|35.3|35.15|36|36.2|36.1|36.25|35.85|35.5|34.5|34.4|34.5|34.85|35|34.9|33.75|34.1|34.55|34.9|34.85|34.8|35.35|35.05||34.65|34.8|34.9|34.9|34.2|33.6|33.7|33.6|33.65|33.85|33.25|32.75|32.75|32.55|32.8|32.8|33.55|34|34.25|33.95|33.6|33.7|33.25|32.5|32.55|33.2|32.7|32.5|32.4|33|33.1|33.4|33.75|33.55|33.2|33.7|33.85|34.3|33.35|33.3|33.4|32.9|32.95|32.95|32.95|33.1|33.25|33.1|33.45
08480|1167201|/equities/bindawood-holding-co|TADAWULALL||6.67|6.72|6.74|6.78|6.9|6.95|6.9|6.86|6.85|6.87|6.84|6.93|6.94|6.97|7.01|7.03|7.09|7.06|7.06|7.09|7.28|7.15|7.04|7.12|7.12|7.23|7.15|7.19|7.4|7.3|7.23|7.35|7.4|7.33|7.18|7.33|7.24|7.19|7.33|7.45|7.64|7.86|7.77|8.06|8.03|8.06|7.55|7.26|7.26||7.24|7.34|7.35|7.26|7.05|7.04|6.96|6.91|6.85|6.91|7.09|7.21|7.25|7.31|7.33|7.33|7.29|7.24|7.4|7.42|7.26|7.2|7.22|7.26|7.15|7.22|7.18|7.14|7.14|7.1|7.23|6.78|6.78|6.85|6.99|7.11|7.31|7.33|7.32|7.41|7.41|7.4|7.45|7.54|7.6|7.35|7.37|7.39|7.33|7.35|7.37|7.35|7.4|7.4|7.39|7.42|7.4|7.42|7.47|7.47|7.46|7.46|7.55|7.65|7.63|7.79||||||7.71|7.8|7.83|7.74|7.59|7.65|7.77|7.78|7.79|7.66|7.67|7.45|7.41|7.4|7.38|7.51|7.62|7.67|7.64|7.7|8.5|9.16|9.2|9.1|9.22|9.26|9.32|9.36|9.25|9.4|9.39|9.51|9.5|9.41|9.31|9.39|9.5|9.6|9.43|9.3|9.27|9.23|9.28|9.39|8.92||||||9.08|9.2|8.97|9.14|8.98|9.15|9|8.95|9.05|8.9|9.39|9.45|9.54|9.74|9.45|9.07|8.73|8.8|8.09|7.42|7.44|7.4|7.33|7.31|7.36|7.26|7.24|6.82|6.89|6.92||6.89|6.92|6.91|6.8|6.77|6.71|6.78|6.85|6.68|6.63|6.64|6.7|6.7|6.52|6.75|6.62|6.59|6.63|6.6|6.59|6.56|6.45|6.42|6.25|6.22|6.3|6.28|6.32|6.35|6.27|6.27|6.24|6.17|6.05|6.08|6.19|6.2|6.22|6.24|6.08|6.09|6.13|6.11|6.03|6|6.06|6.04|6.13|6.09
08481|11658|/equities/al-jazira-bank|TADAWULALL/MSCI_EEM||16.54|16.14|16.3|16.38|16.58|16.76|16.78|16.72|16.82|16.84|16.7|17.08|17.06|17.5|17.72|17.26|16.92|16.74|16.28|16.4|16.5|16.5|16.68|16.6|16.72|16.68|16.24|16.3|16.54|16.46|16.28|16.56|16.64|16.54|16.62|16.74|16.56|16.48|16.46|16.34|16.42|17|17.22|17.32|17.48|17.62|17.58|17.72|17.7||17.68|17.74|17.6|17.82|17.7|17.66|17.62|17.5|17.52|17.34|17.46|17.68|17.66|17.9|17.96|17.88|17.84|18.22|18.24|17.96|17.98|17.94|17.8|17.32|17.14|16.96|16.92|16.98|16.94|16.82|16.6|16.54|16.76|16.66|16.88|17.26|17.36|17.4|17|17.26|17.1|16.5|16.52|16.46|16.68|16.72|16.76|17.1|16.74|16.52|16.36|16.24|16.3|16.18|16.16|16.22|16.16|16.16|16.18|16.44|16.5|16.64|16.62|16.76|16.94|16.82||||||16.9|17|17.18|17.2|16.9|15.88|15.82|16.1|16.12|15.2|15.18|15.18|15.08|15.36|15.6|15.88|15.88|15.9|15.98|15.78|16|16|16.04|16.1|16.06|16.22|16.3|16.32|16.56|16.42|16.62|16.14|16.24|16.26|16.38|16.42|16.528|16.784|16.928|17.056|17.072|17.12|17.04|17.216|16.64||||||16.88|16.368|15.728|15.904|16.048|16.272|16.032|16.288|16.416|16.64|16.704|15.824|16.08|15.904|16.112|16.336|16.048|15.904|15.584|15.696|15.616|15.52|15.36|15.536|15.68|15.696|15.792|15.808|15.92|15.92||15.984|15.92|15.84|15.888|15.888|15.984|16.016|15.888|16.08|16.096|16|15.92|16.24|16.256|16.4|16.72|17.008|17.744|16.928|15.616|15.584|15.472|15.424|15.248|15.2|15.28|15.312|15.264|15.024|15.328|15.44|15.712|15.76|15.728|15.168|15.12|15.136|15.376|15.008|14.992|15.088|15.264|15.168|15.12|15.056|15.12|15.168|14.848|14.848
08482|1141640|/equities/bonyan-reit|TADAWULALL||9.7|9.49|9.52|9.56|9.62|9.68|9.83|9.4|9.36|9.35|9.38|9.31|9.34|9.34|9.39|9.49|9.36|9.37|9.4|9.39|9.4|9.32|9.31|9.29|9.37|9.36|9.36|9.75|9.28|9.3|9.39|9.4|9.55|9.57|9.64|9.65|9.69|9.78|9.67|9.75|9.74|9.7|9.68|9.72|9.75|9.84|9.84|9.87|9.87||9.89|9.88|9.85|9.84|9.85|9.63|9.76|9.8|9.82|9.83|9.77|9.8|9.79|9.9|9.9|9.88|9.87|9.8|9.9|9.92|9.9|9.9|9.82|9.83|9.83|9.85|9.82|9.78|9.75|9.71|9.73|9.76|9.76|9.77|9.76|9.77|9.76|9.76|9.8|9.64|9.61|9.51|9.51|9.6|9.64|9.55|9.55|9.6|9.53|9.48|9.41|9.47|9.49|9.44|9.5|9.5|9.42|9.52|9.57|9.56|9.55|9.56|9.61|9.56|9.4|9.4||||||9.48|9.44|9.44|9.4|9.35|9.26|9.5|9.13|9.15|9.07|9.11|9.12|9.12|9.2|9.44|9.64|9.49|9.54|9.6|9.7|9.74|9.74|9.72|9.74|9.71|9.8|9.78|9.81|9.83|9.95|9.95|9.86|9.86|9.88|9.97|9.98|10.06|9.94|9.96|9.97|10.02|10.02|10.02|10|10||||||9.99|9.73|9.72|9.63|9.62|9.64|9.6|9.65|9.63|9.68|9.67|9.68|9.63|9.57|9.57|9.64|9.73|9.85|9.85|9.8|9.8|9.77|9.77|9.81|9.83|9.85|9.72|9.68|9.57|9.6||9.6|9.6|9.65|9.7|9.72|9.76|9.8|9.81|9.82|9.73|9.8|9.86|9.9|10|9.91|10.04|10.04|10.06|9.91|9.79|9.67|9.65|9.7|9.8|9.92|9.83|9.83|9.9|9.92|9.94|10|10.02|9.93|9.81|9.81|9.84|9.82|9.79|9.84|9.92|9.92|9.83|9.82|9.79|9.77|9.8|9.9|9.72|9.63
08483|11661|/equities/banque-sa-france|TADAWULALL/MSCI_EEM||31.15|31.05|31.35|31.65|31.65|31.5|33|31.35|31.25|31.55|31.5|31.65|32.1|32.55|32.8|32.6|32.25|32.3|31.2|31.2|31.25|31.2|31.4|31.5|31.5|31.5|31.05|31.3|31.5|31.4|30.95|31.2|31.6|31.2|31.05|31.25|31.1|31.6|31.65|31.95|32.15|32.4|32.75|32.9|33|33.15|33.15|33.15|33.1||33.3|33.2|33.2|33.1|33.25|33.25|33.35|33.5|34|34.15|34.2|34.4|34.2|34.6|35.1|34.75|34.5|34.9|35.2|35.25|35.6|35.4|35.6|35.05|35.2|35|34.8|34.75|34.45|34.35|34.2|34.15|35.35|35.1|35.8|37|37.35|37.4|37.25|37.4|37.35|36.95|37.05|37.25|37.9|37.75|37.2|36.85|36.55|35.9|35.5|35.4|35.55|35.9|35.6|35.2|34.85|34.85|35.1|35.5|35.55|35.6|35.6|35.9|36.4|36||||||35.55|36.1|36.15|36.8|36.7|35.5|35.15|35.2|36.3|36.1|33.95|34.3|33.25|33.7|34.7|35.7|36.45|36.45|37|36.85|36.9|36.85|37.25|37.05|36.7|36.5|36.65|36.6|37.05|36.85|36.75|36.7|37.2|36.85|36.35|37.05|36.7|37.05|37.1|36.85|37.35|37.1|37.55|37.95|38.1||||||38.3|37.95|38.15|38.4|38.95|39.25|38.15|38.65|38.85|39|39.2|39.2|39.25|39.35|39|38.95|38.45|38.6|38.65|38.5|38.1|37.8|37.85|38.15|38.15|38.4|38.4|38.1|38.3|38.6||38.6|38.55|38.75|38.85|38.6|38.3|38.5|38.25|38.35|38.45|38.5|39.45|41|40.6|41|41.55|42.95|42.9|41.6|41.4|41.7|41.4|41.15|40.65|41.3|41.8|42|41.95|41|41.25|41.7|42.5|42.6|42.55|40.9|40.95|41.15|41.3|40.15|40.15|40.85|40.75|40.45|39.55|39.75|39.95|40.05|39.6|40.3
08484|11744|/equities/budget-saudi|TADAWULALL/MSCI_EEM_SMALLCAP||81.5|79.6|76.6|73.8|74.5|74.8|75.7|75.6|77.3|77.9|79.2|80.6|83|83.6|83.7|83|84.8|86|86.4|86.2|86.5|86.7|86.7|84.3|84.9|85.5|85|85.3|85.1|85.1|85.3|87|86.5|85.7|84.3|84|82.3|83|83.3|83.6|84.6|83.2|84|86.8|87.6|87.2|87.3|88.2|88||88.7|88.7|88.6|87|88.1|88.2|88|88|88.3|88|87.5|89.2|90.2|92.9|92|91.5|92.1|93.5|95|95.3|98.1|98.6|97|96.6|97|98|96.5|94.3|88.7|85.6|86|85.5|86.9|89.6|88.8|88.5|90.3|90|90.7|91.6|91.8|91.3|91.3|92|92|89.8|89.9|89.9|90|89.8|88.3|88.8|88.4|88.1|88.4|89|89|89.6|90.2|90.3|88.3|88.4|89.3|88|85.2|86.3||||||86.5|86.5|85.6|84.7|77.4|75.4|75.5|76.4|76.9|77.4|77.4|77.2|76.4|77.5|78.7|80.9|81.3|80.9|80.7|80|82.1|81.7|84|84.2|84.6|86.9|86.8|88|88.2|85.6|84.9|85.4|84.5|83|81.9|84.5|88.5|86.5|85|86.4|87|87.6|89|88.7|87.5||||||83.9|87.1|86.5|87.2|87.2|87.2|86.1|89.7|91.4|93.9|94.7|94.9|94.1|95.4|94.8|94.5|94.1|92.7|92.9|91|90.7|91.2|92.1|92.1|92.2|90.6|90.5|88.2|88.7|90||92.8|92.4|90.7|89.8|89|88.8|89|89|89.4|90.8|89.5|88.9|88|88.4|84.6|84|81.3|81.3|80.3|80.8|81.8|82.6|84.6|83.5|82|82.2|82.2|83.5|82|82.9|83.1|84.2|85.2|88|85.8|83.5|82.7|81.3|80.6|79.3|77.6|77.8|77.5|77.7|77.3|78.2|77.7|72.8|71.8
08485|11634|/equities/bupa-arabia|TADAWULALL/MSCI_EEM||188|185.2|184|184|184|184.6|184.8|186.8|186.6|188|192|192|191|195|195.8|193.8|191.6|196|199.6|205.8|202.6|203.2|203.8|205.6|211.8|212.8|207|209.6|211.8|212.4|213.4|214.2|214.4|207.4|203|205|204.2|204.2|208|209.4|207|208.2|210|210.2|220.2|226|229|228.6|223||222|217.8|219.2|219.4|222|224.6|224.6|223.8|226|234.4|229.8|232.4|231|229.4|230|232.6|236.4|237|235.4|231.8|235|235|236|235.4|239.4|236.6|238.6|234.8|231.8|231.4|228.6|220.2|221|225|222.8|228.6|231|234.8|242.2|238.8|236.2|242.4|244.4|245|244.4|240.6|242.6|242.6|241.8|238.8|240.2|241.6|242|238.6|243.8|247.2|244.2|243.2|241.6|250.6|264.6|258|259.2|255|243.6|248.4||||||243.8|237.4|244.6|241|238.6|232.4|234.8|241.4|242.8|244|231|231.4|234|240|240.8|247.8|247.2|246.2|242.6|245|252|262.6|263.4|268.2|272.2|280.6|284.6|282.2|275|252|247.4|240.6|241.2|242|245|249|249.8|244.4|241.8|235|237.4|243.6|247|249.6|252.6||||||248.4|247|244.6|260|266|269|252.8|248.2|248.8|247|249|250.8|252.8|248.8|248.8|246.6|243.8|238|237|242|242|235.6|232.8|238.2|235|234.8|234.4|237.6|244|237.6||238|234.8|234.4|236.8|233|229|217.4|217.8|218|219|220|218.4|213|209.6|209|213.8|219.4|225|224|224|222|225.4|225.4|227|230.2|233.2|229.8|226|220.6|224.8|225|224.4|226.4|225|224.4|220.4|220.8|215.4|214|215.6|213.8|215.8|213.8|212.2|212.8|213.4|210.2|209.8|211.2
08486|11640|/equities/buruj|TADAWULALL||18.22|18.1|18.42|18.56|18.68|18.92|18.86|18.84|18.78|18.6|18.64|18.2|18.4|18.48|18.62|18.7|18.7|18.8|18.88|18.82|18.96|18.98|19|19.08|19.66|19.66|18.92|19.24|19.4|19.58|19.7|20.36|20.06|19.98|19.9|19.8|19.58|19.1|18.96|18.92|19.44|19.7|19.96|20.76|20.96|21.14|21.08|21.2|21.26||21.28|21.36|21.5|21.68|22.38|22.68|22.24|22.56|22.62|22.56|22.4|22.96|22.88|23.12|23.3|23.16|23.42|23.44|23.76|24|24.42|24.34|24.14|24.22|22.02|20.04|19.76|19.4|18.56|18.6|18.5|18.6|18.78|18.64|18.78|19.64|20.5|21.28|21.32|21.9|21.9|20.3|20.6|20.42|20.5|20.7|21.14|21|21.62|20.4|20.34|20.32|20.42|20.3|20.7|20.5|20.3|20.14|19.76|19.4|19.38|19.5|19.58|19.22|18.86|19.2||||||19.46|19.68|19.88|19.4|19.3|19.1|19.44|20.02|20.06|19.56|19.7|19.6|19.94|20.06|19.98|19.8|19.88|20.2|20.04|20.16|20.74|20.62|21.2|21.8|23|23.5|23.64|23.5|23.72|23.3|23.38|22.92|22.58|22.3|23|23.7|24.06|24.22|24.36|22.68|21.76|22.46|22.68|22.44|21.86||||||22.1|22|22.68|22.72|23.38|23.6|23.24|23.3|23.38|23.68|23.2|23.46|23.3|24.24|24.54|24.4|24.2|23.8|23.46|23.7|23|22.6|22|22.24|22.9|22.9|22.58|22.6|22.5|21.9||21.64|21.68|21.88|22.18|21.88|22.18|22.08|22.04|21.88|21.62|21.24|21.3|20.96|20.72|21.54|21.98|22.56|22.84|22.92|22.56|22.5|22.7|22.84|23.38|22.62|23.2|23.22|23.74|23.84|23.7|23.4|23.14|22.8|23.14|22.2|21.16|21.16|20.46|19.38|19.2|19.26|18.96|19|18.78|18.9|18.8|18.98|19|18.66
08487|40966|/equities/national-medical-care-co|TADAWULALL||165.8|166.2|158.4|160.2|162|166.6|164.8|163.2|171|171.8|172.6|169.8|174|180.2|181.4|185|187|189.6|189.4|189.8|190.8|190.8|190.4|190|195.4|190.4|190.2|188|192.2|186.6|190.6|190.4|192.8|192.4|197.2|198.6|191|194.2|195.8|198.4|199|199.8|202|206.6|213.6|215|218.4|218.4|220.6||220.2|218.6|213.6|207.8|203|202.6|195.8|193.2|198|203.6|204.8|210.6|210.4|206.8|200.2|199.2|200.8|200|199.8|201.4|199|200.4|199.8|203.6|199.6|201.6|199.8|198.8|199.8|204.8|205.8|204|206.4|202|207.2|213.8|215.8|211.2|213|213.4|217.2|216.8|219|227.6|225.8|223|227.6|227.6|218|215.2|213.8|215|215.8|218.8|222|221.8|212.8|211.4|212.2|213.2|220|220|218.8|214.4|209.8|209.4||||||203.6|204.4|206.4|204.8|200.4|191.4|195.8|204.4|200|197|184.4|182.4|179.6|178|176.8|174|174|181|184.8|185|187|194.6|202.4|205.8|206|203.6|200|193.2|193.6|190|188.8|188.6|186|184.2|187.2|187.6|188|192.4|197|191.8|198.2|199.6|200.8|198.2|194||||||196|190|189.8|185.6|189|190|191.4|193.8|194|195|195|195|197.8|198.2|198|201|201|201.6|202.8|200.8|201.4|204.2|204|204.2|205|205.8|210|210.8|210.8|212||216.8|224|213|198.2|202|200|199.8|193.6|202.8|205|202.6|202|196.8|196.4|194|194|194|188.4|191|189.4|189|190.8|187.2|186|192|191|187.6|194|186.4|192.4|188|188.6|184|184.4|193|181.6|182|183.4|174.6|175.4|172.8|172.4|163|159.8|165.6|164.6|162|161|160.4
08488|40409|/equities/saudi-airlines-catering|TADAWULALL/MSCI_EEM_SMALLCAP||127|126.2|127|128.2|129|129|129.2|131|131.2|130.8|126|123.6|123.4|126|127|128|127.6|126.4|127.2|127.2|122.4|119.6|117.6|115.2|113.2|112.6|111.8|112|112.8|112.2|112|113|113.2|112.8|111.2|110.6|108|109|109|109.4|108.8|109.6|110|111.6|113.2|114.6|116|116.2|114.8||116.4|116|116|114.4|116|116.6|116.8|117.6|118.8|116.8|116|116.4|116.6|118|118.6|117.4|119.4|118.8|120.2|120|121.4|121.6|119.4|120.2|120.2|116|113.8|114|116|112.8|114.6|107.8|109|109|110.8|116|117.6|118|121|120.4|121.4|121.2|123.2|123.4|123.4|120.4|122.2|122.2|120.4|120|121|121.4|122.8|122.4|122.2|122.8|122|124.6|124.6|125.4|126.4|125.8|126|122.6|121.6|124||||||124.2|124.6|127|121.2|118.2|116.6|117.2|119.4|118|114|111.6|112|114|116.2|116.4|116.8|119|121|121.8|124|126.4|127.8|126.4|127.2|129.4|130|131.8|131|132.2|129.4|128.4|128|126.8|124|124.2|127.2|127.8|128|129.6|130|130.8|132.2|130|132|130.6||||||131.4|132.2|134.8|131.6|130.6|136|137|140|138.6|136.2|142.8|147.4|144|144.6|135.6|136.2|136|134.4|137.8|139.4|141.8|144.8|136.6|137.4|136.2|137|135|134|136.2|137||136.4|137.4|138.6|139.2|137.4|134.2|132.6|132.8|127.2|130|130.2|125.4|120|116.6|115.8|117.4|116.8|120.4|119.8|116.4|118.2|118.8|120.6|121.8|119.2|121.2|122.2|123.6|123|127.4|127.2|131.2|130.4|127|124.6|131.8|134.8|130|131|133|126.6|125|114.6|114.4|115.4|117|117.8|117.4|117
08489|11675|/equities/chemanol|TADAWULALL||18.12|18.16|18.4|18.7|18.72|18.36|18.3|18.18|18.48|18.72|18.84|18.84|18.5|18.76|18.08|18.06|18.02|18.12|18.26|18.24|18.16|17.88|18.24|18.4|18.24|18.22|18.48|18.42|18.4|16.86|16.18|16.36|16.36|16.44|16.18|16.22|16.1|15.88|16.04|16|16.3|16.82|17|17.38|17.86|17.1|17.06|16.86|16.8||16.92|17.14|17.22|17.06|17.32|17.38|16.94|16.98|16.96|16.84|16.9|16.88|17.02|17.5|16.72|16.66|15.56|15.5|15.42|15.58|15.56|15.44|15.44|15.42|15.32|15.16|15.14|14.92|14.86|14.48|14.54|14.74|14.9|14.68|14.4|14.78|15.32|15.24|15.24|15.32|15.28|15.2|15.18|15.32|15.64|15.68|15.74|15.78|15.78|15.9|15.88|15.42|15.44|15.48|15.56|15.44|14.98|15.26|15.24|15.26|15.4|15.38|15.1|15.08|14.38|14.42||||||14.48|14.78|14.76|14.74|14.64|14.64|15.12|15.64|15.58|15.3|15.74|15.78|15.96|16.18|16.3|16.38|16.32|16.5|16.5|16.02|16.16|16.22|16.36|16.34|16.48|16.62|16.48|16.42|16.64|16.72|16.9|17.04|16.98|16.88|16.66|16.68|16.98|17.16|17.5|17.5|17.56|17.38|17.66|17.74|17.4||||||17.88|17.86|17.5|17.1|17.2|17.02|17.08|17.24|17.3|17.4|18.22|17.6|17.28|17.32|17.62|17.54|17.68|17.5|17.46|17.38|17.26|17.26|17.2|17.24|17.4|17.54|17.52|17.34|17.38|17.34||17.38|17.6|17.6|17.82|17.96|18.8|19.1|18.78|18.64|18.56|18.58|18.56|18.66|18.62|18.52|18.8|19.14|19.4|19.4|19.18|18.98|19|19.08|18.86|18.72|19.16|19.08|19.16|19.44|19.74|19.86|19.84|19.9|20.14|20.4|20.98|20.76|20.34|20.28|20.22|20.26|20.32|20.34|20.02|20.08|20.12|20.1|20.12|19.98
08490|11637|/equities/ace-arabia-corporative|TADAWULALL||50.2|47.55|48|49.5|49.6|50.8|52|52|50.8|51|50.9|51.8|50|50.5|50.4|50.8|50.4|51|49.5|49.8|50|50.7|50.5|50.4|51|49.4|47.3|45.4|46.05|45.4|46|45.15|46.7|45.75|43|42.9|41.35|41.55|41.85|41.45|42.6|45|46|45.35|43.25|40.2|40.75|40.8|41.55||41.8|42.65|42.7|41.45|42.4|42.75|43.05|44.15|46.6|45|43.05|42.45|41.95|42|41.2|42.6|42.05|42.7|42.05|42.95|42.35|40.35|37.15|36.8|36.5|35.35|34.85|32.65|29.7|27.35|26.2|26.85|27.85|27.9|26.7|29.05|31|31.7|31.95|32.25|32.4|32.45|32.75|32.75|32.75|33.6|35.15|32.75|32.75|32.65|32.9|32.55|32.6|32.3|32.1|32.8|32.3|31.7|31.85|32.35|32.9|33.2|33.4|33.25|32|31.95||||||32|31.5|32.45|31.9|30.95|31.65|32.35|33.55|33.8|33.7|33.7|33.75|34.4|34.6|32.9|33.3|32.85|32.65|31.9|32.95|33.95|32.65|33.1|33.5|34.9|36|36.7|37.7|35.5|34.7|36.25|35.35|34|35.45|39.5|41|42.3|42.25|43.2|43.85|43.85|43.95|43.55|43.7|42.3||||||43.8|41.5|41.65|43.8|43.8|44.2|42.8|40.8|42.8|41|37.5|35.5|35|34.4|33.45|33.1|33.15|33.3|32.95|33.05|32.4|32.6|32.2|33.25|34.05|34.35|33.8|34.2|33.9|33.9||33.1|33.4|33.1|33.55|36.65|37.85|37.9|38.25|38.1|39|38.45|37.95|37.95|36.15|37.3|37.65|37.5|38|36.35|36|36.15|36.3|35.8|36|35.8|37|36.9|37.35|34.95|35.9|36|34.45|31.95|32.55|33|32.85|30.25|27.5|25.3|25.5|26.9|26.5|24.5|23.76|24|22.92|23.1|22.9|21.14
08491|40408|/equities/city-cement-co|TADAWULALL/MSCI_EEM_SMALLCAP||17.88|17.96|18.2|18.3|18.28|17.78|17.76|17.8|17.9|17.86|17.86|17.92|18.1|18.1|18.14|18.18|17.84|17.6|17.4|17.22|17.5|17.62|17.58|17.68|17.8|18.4|18.16|18.26|18.36|18.32|18.3|18.66|18.5|17.56|17.54|17.38|17.36|17.6|17.5|17.46|17.22|17.4|17.6|17.76|17.78|17.86|18.3|18|17.9||17.98|17.9|17.7|17.54|17.32|17.24|17.2|17.36|17.36|17.44|17.48|17.56|17.74|18.22|17.96|17.9|17.7|18.06|18.12|18.12|17.8|17.56|17.5|17.48|17.48|17.54|17.68|17.64|17.96|17.9|17.6|17.4|17.38|17.2|17.82|17.96|18.4|18.72|18.94|19.5|19.72|19.86|19.92|19.96|20|19.76|19.8|19.8|19.68|19.74|19.88|19.64|19.6|19.6|19.76|19.52|19.48|19.6|19.9|19.98|19.8|19.34|19.02|18.62|18.56|18.76||||||18.6|18.7|18.76|18.78|18.4|18.4|18.64|18.78|18.72|18.98|18.82|18.92|19.02|19.16|19.68|19.88|20.02|19.96|20.14|20.58|20.74|20.24|20.82|20.62|20.02|19.82|20|19.96|19.94|20.02|20.3|20.98|20.86|20.16|19.96|20.18|19.82|20|20.32|20.6|20.68|20.4|20.96|21|20.5||||||20.74|20.96|21.16|20.7|20.62|20.54|20.6|20.4|20.74|20.96|20.78|20.7|20.12|19.7|19.7|19.7|19.46|19.44|19.48|19.48|19.54|19.54|19.56|19.66|19.46|19.1|18.84|18.88|19|19.14||18.44|18.84|18.44|18.04|18.1|17.56|17.48|17.48|17.74|17.88|17.9|17.62|17.48|17.5|17.62|17.7|18.08|18.26|18.24|18.24|18.16|18.16|18.14|17.62|17.5|17.84|18.08|17.98|18.32|18.66|18.74|18.96|19.14|19.26|19.5|20.06|20.42|20.6|21.2|21.2|21.64|21.18|20.84|20.8|21.12|21.34|21|20.78|20.52
08492|40965|/equities/dallah-healthcare-hold-co|TADAWULALL/MSCI_EEM_SMALLCAP||152.2|151.8|151.4|153.4|154.2|154.4|153|152.2|152|154|154.2|153|152.8|154.8|156|158|157.6|157.6|156|159|159.6|159.6|159.8|159.8|160|160|157.6|157.4|160.4|160.8|160|160|160|160|158.4|157|157.4|157.8|158.6|156.6|156.2|156.8|159|160.8|162.4|168.4|169.2|168|164.8||163.6|161.4|161.8|162|162.2|160.6|159.8|159.8|161.4|162.4|162.4|164.2|162.2|165.8|166|160.2|160.8|159|162.4|163|164|164|163.8|169.4|166.6|167|167|167|167.2|163.2|163.2|163|165|163.2|162.6|160|165.4|166.2|165.8|161.2|160.6|159.8|160.4|160|160.6|160.8|161.2|161|159|157.8|157|158|158.6|158.2|156.8|156|156|155.4|156|155.6|159.4|159|161|162.2|166.4|166.4||||||169|167.8|167.6|168.8|166.2|164.4|166.8|168|168.8|166.2|165|164.2|164.8|167|165|167|167|170|168.4|166.6|166|169.8|170|168.6|168.8|168.2|168|161.8|163.2|164|162.8|163.6|163.2|165|166|165.8|169|168.6|172|173.8|171|174|174.4|174.6|173||||||175.2|176.6|174.4|172.8|179|180.8|180|182|178.8|180.4|180.4|179.8|183|182.6|183.8|190|187|184.2|186.4|186|186.6|184.8|184.4|186.4|187.6|187.6|186.4|189.8|194|190||190|190.8|182|181.6|185|184.8|182|181.4|183.6|184|186.4|173.4|169.8|168.6|168|168.2|169|171|173|174|170.6|171|171|170.4|172.8|173|172.6|171.8|174|176|175.8|179|177|179.8|178|177|174.4|172.6|172.8|172.2|173|174.2|173.6|173.6|173.6|172.8|174.6|174.6|176
08493|11748|/equities/dar-al-arkan|TADAWULALL/MSCI_EEM||16.4|16.1|16.6|17.3|17.42|17.28|17.06|17.18|17.42|17.24|17.26|17.52|17.54|17.8|17.84|17.14|17.22|17.34|17.3|17.58|17.4|16.86|15.96|15.7|15.64|15.08|14.88|14.78|15.04|15.1|15.32|15.38|15.36|15.08|15.02|14.82|14.88|14.68|14.7|13.94|14.74|15.12|15.46|15.82|15.64|15.46|15.26|15.14|15.18||15.34|15.2|14.7|14.32|14.4|14.2|13.98|13.96|14.04|14.42|14.68|14.74|14.62|14.6|14.58|14.72|14.84|14.84|14.88|14.96|14.96|14.7|14.52|14.52|14.44|14.34|14.08|13.7|13.6|13.46|13.92|14.18|14.04|13.72|13.46|13.56|13.66|13.74|13.48|13.6|13.92|13.74|13.52|13.42|13.2|12.8|12.36|12.26|12.06|12.02|12.06|12.06|12.04|11.9|11.62|11.56|11.5|11.38|11.78|11.72|11.9|11.82|11.68|11.86|12.04|12.28||||||12.2|12.34|12.46|12.58|12.46|12.06|12.16|12.28|12.34|12.16|12.4|12.5|12.8|12.86|12.72|12.76|12.8|12.9|12.94|13.12|12.98|13|12.84|12.92|12.92|12.96|13.08|13.18|13.22|13.26|13.44|13.28|13.3|13.26|13.18|13.24|13.66|13.92|13.86|13.86|13.82|13.82|14.3|13.88|13.86||||||14.06|14.08|14.2|14.48|13.9|14.42|14.52|14.82|15.04|14.88|15.02|15.28|15.16|15.48|15.06|14.62|14.5|14.66|14.78|13.98|13.9|13.88|14.1|14.24|14.16|13.98|13.94|13.76|13.52|13.4||13.48|13.1|13.16|13.06|13.08|12.92|12.96|12.9|13.26|13.24|13.08|13.02|13.1|12.94|13.1|13.34|13.64|13.96|14.18|14.08|13.82|13.24|13.38|13.48|13.48|13.36|13.5|13.7|14.04|14.32|14.44|14.2|14.04|14.16|14.18|14.26|14.34|14.28|14.22|14.04|13.84|14.02|14.18|14.3|14.54|14.44|14.48|15.06|15.2
08494|1073180|/equities/derayah-reit|TADAWULALL||6.04|6.05|6.05|6.02|6.05|6.07|6.14|6.16|6.16|6.17|6.19|6.2|6.25|6.26|6.25|6.22|6.24|6.26|6.23|6.24|6.26|6.24|6.29|6.32|6.38|6.39|6.3|6.3|6.31|6.37|6.25|6.32|6.33|6.36|6.39|6.39|6.33|6.35|6.37|6.38|6.43|6.45|6.46|6.48|6.5|6.55|6.52|6.6|6.59||6.69|6.85|6.6|6.54|6.53|6.37|6.42|6.51|6.59|6.64|6.71|6.88|6.72|6.65|6.56|6.6|6.55|6.7|6.69|6.59|6.61|6.38|6.3|6.28|6.18|6.18|6.16|6.14|6.19|6.23|6.26|6.3|6.29|6.19|6.28|6.29|6.33|6.4|6.42|6.45|6.5|6.35|6.33|6.35|6.38|6.4|6.35|6.23|6.2|6.21|6.28|6.32|6.32|6.29|6.21|6.22|6.25|6.27|6.23|6.28|6.28|6.32|6.35|6.4|6.6|6.67||||||6.65|6.66|6.77|6.72|6.37|6.37|6.29|6.31|6.33|6.35|6.4|6.38|6.41|6.7|6.39|6.4|6.43|6.47|6.51|6.6|6.59|6.57|6.7|6.7|6.7|6.86|6.8|6.88|6.95|6.98|7.01|7.01|7.06|6.95|7.03|7.07|7.07|7.15|7.19|7.26|7.27|7.27|7.27|7.29|7.32||||||7.38|7.42|7.31|7.39|7.46|7.54|7.49|7.5|7.52|7.58|7.62|7.63|7.63|7.48|7.49|7.5|7.6|7.7|7.72|7.73|7.78|7.79|7.77|7.81|7.8|7.77|7.74|7.73|7.73|7.75||7.72|7.8|7.81|7.9|7.96|7.95|7.96|7.95|7.94|7.92|7.92|7.95|7.95|7.97|7.96|8.03|8.06|8.13|7.95|8.15|7.77|7.8|7.84|7.94|8|8.03|8.05|8.04|8.05|8.08|8.07|8.08|8.08|8.1|8.14|8.15|8.21|8.25|8.34|8.34|8.35|8.35|8.3|8.35|8.3|8.3|8.27|8.27|8.27
08495|1159097|/equities/dr-sulaiman-al-habib-medical|TADAWULALL/MSCI_EEM/EMCONSGROWTH||274.8|270.6|276|279|273.2|272.2|271.4|273|274.4|277|276|277.4|280|281.6|282|284|285|286.6|290.4|289.2|290.8|289.8|290|291|295.8|295.6|283.8|286.2|292.8|293.6|291.4|293.2|293.6|294.6|291.8|290.4|288.8|289|289|293.4|289.8|295.6|295|298.2|301.2|300.2|301|300|302.6||302.2|299.4|297.4|298|299.8|301|301|301.4|302|303.8|307.8|310.4|304.8|306|306.8|307.6|308|304.8|304.8|309.4|311.6|312|309|310|313.4|304.6|300|290.2|281|280.2|282|284.8|285|283.8|277.4|283|286.8|288.2|290.6|290.6|285.8|286|286|286.6|287.4|288|290.6|291|286.4|284.6|282.6|284|287.6|286.2|291|290|290.4|283.8|285|290|290|292.4|294.8|297.2|299.8|303||||||300.2|303|312|310.4|310.8|290|294|290.8|295|285.4|278.4|279|284|285.2|285|291|293.2|294.6|297|298|297.2|298.4|303.4|311|313|316.8|321|317.4|317.6|315.4|315|312.6|313.8|318|320.2|317.6|318|324|331.4|320|317.2|323.8|323|324.6|323||||||325.8|322|315|311.4|315.2|315.4|320|321|320.6|318|317.4|325|325|319.2|310.2|318.2|319.2|316|325.2|328|326|325|330|333|328.8|332|333.6|333.8|334.4|336||338.6|346.8|331.6|325.8|321.8|315.2|316.4|316.8|320|320|317|314|306.4|303|294.4|292.8|294|295|298|298.4|295.6|293.2|292.6|285.8|286.4|288.8|286|287.8|291.2|294.8|297.2|297.2|292|291|291.8|296.6|289|288.4|285|284|282.6|284.2|282.8|279.8|277.8|277|277|282|282.6
08496|11721|/equities/saudi-hotels|TADAWULALL/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08497|943613|/equities/elect-indus|TADAWULALL||7.17|7.36|7.54|7.63|7.86|7.92|8.08|8.26|8.14|8.07|8.13|8.21|8.34|8.46|8.42|8.6|8.7|8.6|8.4|8.1|8.05|7.98|7.89|7.77|7.8|7.75|7.68|7.58|7.62|7.66|7.69|7.6|7.68|7.85|7.86|7.78|7.69|7.51|7.36|7.05|7.17|7.22|7.2|7.24|7.28|7.35|7.3|7.15|7.13||7.06|6.89|6.8|6.7|6.6|6.66|6.67|6.66|6.72|6.84|6.74|6.94|6.99|7.29|6.89|6.51|6.48|6.34|6.36|6.56|6.42|6.42|6.6|6.68|6.73|6.81|6.75|6.49|6.37|6.36|6.47|6.37|6.52|6.34|6.19|6.7|6.8|6.82|6.89|6.94|6.96|7.2|6.65|6.39|6.16|6.31|6.38|6.42|6.39|6.25|6.44|6.51|6.44|6.55|6.58|6.76|6.8|6.5|6.31|6.33|6.44|6.58|6.41|6.45|6.12|5.99||||||5.95|6.03|6.09|5.61|5.38|5.4|5.43|5.68|5.5|5.44|5.44|5.52|5.51|5.73|5.9|6|5.99|6.03|6.08|6.05|6.33|6.33|6|6.1|5.99|6|5.95|5.7|5.48|5.25|5.43|5.08|4.76|4.67|4.64|4.65|4.72|4.62|4.49|4.48|4.51|4.62|4.81|4.75|4.56||||||4.57|4.45|4.48|4.48|4.52|4.64|4.7|4.61|4.54|4.57|4.63|4.66|4.59|4.69|4.79|4.95|4.84|5.05|5.05|5.22|4.78|4.4|4.25|4.23|4.21|4.21|4.05|4.1|4.15|4.26||4.28|4.34|4.37|4.05|4.08|4|3.91|3.73|3.64|3.55|3.58|3.54|3.49|3.38|3.29|3.3|3.34|3.36|3.38|3.4|3.39|3.37|3.42|3.4|3.58|3.59|3.48|3.5|3.49|3.51|3.57|3.49|3.54|3.45|3.17|3.03|3.06|2.89|2.85|2.82|2.87|2.89|2.93|2.94|2.9|2.94|3.02|3.02|2.92
08498|11740|/equities/emaar-econ-city|TADAWULALL||8.2|7.95|8|8.04|8.07|8.08|8.08|8.08|8.09|8.14|8.15|8.34|8.31|8.44|8.46|8.5|8.56|8.67|8.7|8.54|8.65|8.64|8.61|8.73|8.75|8.68|8.76|8.87|8.93|8.99|9.05|9.15|9.37|9.3|9.15|9.07|8.98|8.42|8.52|8.26|8.36|8.5|8.67|8.85|8.87|8.86|8.82|8.78|8.8||8.98|8.84|9|9.13|9.17|9.21|9.31|9.53|9.39|9.05|9.11|9.15|9.04|9.09|8.88|8.93|8.67|8.7|8.77|8.66|8.69|8.75|8.88|8.93|8.77|8.46|8.21|8.07|8.12|8.18|8.37|8.33|8.25|7.81|7.2|7.04|7.25|7.35|7.28|7.25|7.37|7.3|7.4|7.11|7.15|7.07|6.83|6.64|6.63|6.58|6.69|6.53|6.51|6.36|6.4|6.44|6.4|6.46|6.5|6.55|6.52|6.53|6.56|6.52|6.57|6.64||||||6.68|6.71|6.77|6.77|6.74|6.63|6.78|6.87|6.87|6.73|6.85|6.8|6.87|6.86|6.84|6.85|6.83|6.93|6.95|7.01|7.09|7.07|7.29|7.59|7.6|7.55|7.61|7.68|7.69|7.8|7.82|7.83|7.76|7.79|7.76|7.8|7.92|7.96|8.04|8.09|8.04|8.04|8.17|8.19|8.17||||||8.33|8.17|8.05|8.13|8.29|8.41|8.41|8.62|8.72|8.74|8.67|8.75|8.99|8.9|8.16|8.2|8.23|8.19|8.27|8.16|8.12|8.13|8.02|8.1|8.3|8.4|8.45|8.43|8.53|8.45||8.22|8.15|8.3|8.23|8.08|8.02|8.05|8.06|8.05|8.05|8|7.97|7.96|7.96|7.96|8.04|8.07|8.08|8.14|8.22|7.96|7.92|7.94|7.86|7.9|8.04|8.15|7.87|7.96|8.12|8.12|8.14|8.16|8.2|8.13|8.09|8.05|8.06|8.01|7.97|7.72|7.75|7.75|7.65|7.58|7.57|7.6|7.61|7.64
08499|40410|/equities/saudi-enaya-cooperative-insurance|TADAWULALL||13.5|13.76|13.84|13.92|14.16|14.36|13.96|13.68|13.82|14.04|14.4|13.98|13.98|14|14|14.36|14.24|14.2|14.58|14.82|14.82|14.9|14.92|15.04|15.36|15.18|14.74|14.94|15.14|14.96|15.08|15.54|15.7|15.4|15.38|15.4|15.14|14.98|15.02|15.08|15.24|15.48|16.02|16.28|16.5|16.46|16.7|16.28|16.4||16.48|17.02|17.4|18.22|18.14|18.46|18.6|19.4|17.92|16.44|15.98|16.6|15.88|16.1|15.94|15.9|16.02|16.04|16.22|16.08|16.08|16|16.02|16.44|15.44|15.38|14.7|14.58|13.94|13.9|13.8|14|14.38|14.12|14.22|14.96|15.96|16.4|16.44|16.22|16.36|16.72|16.72|16.72|16.68|16.68|17.04|16.88|17.04|17.04|17.16|16.36|16.64|15.48|15.5|15.9|15.74|15.96|15.94|15.98|15.88|15.8|16|15.46|14.8|15.2||||||14.96|15|15.24|14.68|14.48|14.42|14.9|15.4|15.36|14.76|14.9|14.86|15.18|15.46|15.1|15.68|15.74|16.46|16.04|16.1|16.42|16.5|16.5|16.9|17.96|18.6|18.62|18.58|18.48|17.98|18.46|18|17.72|17.6|18.34|18.92|19.14|18.78|19|18.84|17.9|17.78|18.2|18.02|17.54||||||17.68|17.64|17.3|17.62|17.88|18.42|18.84|18.64|19.06|18.86|18.84|20|20.04|20.78|21.6|21.76|21.44|20.2|19.52|19.34|18.64|18.5|17.24|17.24|17.7|17.82|16.68|16.36|16.28|16.4||16.36|16.38|16.48|16.86|16.56|16.68|16.42|16.18|16.18|16.46|16.1|16.16|15.74|15.72|15.4|15.56|16.1|16.3|16.06|16|16.16|15.3|15.3|15.58|15.56|16.04|16.08|15.96|16.12|16.32|16.1|16.42|16.24|16.24|16.24|16.22|16.38|15.84|15.66|14.66|14.54|14.5|14.56|14.38|14.4|14.48|14.56|14.82|14.94
08500|11717|/equities/cement-east|TADAWULALL/MSCI_EEM_SMALLCAP||33.9|33.35|33.6|34.2|34.15|34.25|33.95|33.8|34|33.9|33.95|34.45|34.3|35.6|34.15|34.4|33.1|32.4|32.25|34.6|34.9|34.85|35.5|35.9|36.2|35.9|35.75|36.3|36.45|36.5|36.25|37.35|37.4|34.1|33.4|33|32.95|32.95|32.9|32.7|32.5|32.6|32.8|32.9|32.65|32.8|32.95|32.45|32.5||32.5|32.35|32.35|32.35|32.25|32.95|32.55|32.55|32.55|32.55|32.75|33.15|32.95|33.4|33.2|32.75|32.65|32.9|32.65|32.7|32.7|32.45|32.25|32.35|32.3|32.55|32.1|32.25|31.7|31.55|31.4|31.25|31.1|31.5|31.45|32|32.45|32.5|32.65|32.65|32.7|33|33.3|33.4|33.45|33.6|33.45|33.15|33.2|33.15|33.25|32.85|32.9|32.9|32.95|32.95|32.35|32.35|32.45|32.5|32.45|32.45|32.3|32.2|32.85|32.95||||||32.9|33.15|33.2|33.25|33|32.9|32.8|33.1|33.35|33.05|32.7|33|33.15|33.4|33.65|33.85|33.85|33.9|34|34.15|34.25|34.4|34.75|34.6|34.4|34.5|34.7|34.5|35.35|33.8|33.55|33.6|34.15|33.8|33.6|34.4|34.2|34.75|35.1|35.3|35.3|35.4|35.7|35.75|35.55||||||35.7|35.35|34.9|35.1|35.35|35.8|35.8|36.1|36.2|36.2|36.4|36.45|36.6|37.6|38.2|38.55|38.05|37.8|36.8|35.6|35.6|35.8|35.8|35.65|35.95|36.4|36.4|36.4|36.55|36.6||36.4|36.55|36.9|36.35|35.8|36|35.8|35.75|36.45|36.45|36.45|36.45|36|35.45|35.45|35.75|36.5|36.5|36.5|36.4|36.3|36.35|35.75|35.9|35.95|36.1|36.25|36.25|36.45|36.65|37|37.05|37.55|37.95|37.7|38.3|38.1|38.1|38.1|38|38.25|38.2|38.05|38.05|38.05|38.2|38.1|38.35|38.35
08501|11751|/equities/etihad-etisala|TADAWULALL/MSCI_EEM/EMCONSGROWTH||55.8|55.4|56.2|55.8|55|55.2|56.5|55.8|54.4|53.2|52.8|52|53.3|53.5|52.6|52.6|52.3|52.6|51.9|52.3|52.6|53.4|53.6|54|54|53.5|51.4|51.3|51.8|51.4|51.4|51.7|52.3|52.4|51.5|51.3|51|51.1|51.6|51.9|51.4|51.4|51.8|52.1|52.3|52|52.9|53|52.9||52.2|52.1|51.6|52.1|52.5|51.1|50.5|50.2|50.5|50.6|50|50.4|49.8|51.1|51.9|51.4|51.3|51.1|51.8|52.6|53.8|53.4|53.5|52.9|52.9|52.9|52.8|52.7|51.9|50.8|50.4|50.2|51.4|50.8|50.7|50.9|52|52|51.2|52|52.8|52.4|53.1|54.5|54.2|54.2|54.3|54.4|53.5|53.2|53.5|53.5|53.1|52.9|52.6|51.5|51.6|51.7|52|53|52.5|53.6|53.2|52.7|52.4|51.5||||||50.5|51|51.4|51.3|51|50.3|50.3|50.6|51.1|50.3|49.3|49.95|50.6|51.3|52|52.3|52.8|53.3|52.9|52.2|51.7|51.9|53|53.6|53.5|51.7|51.6|52|52|52.4|52.6|52.5|52.1|52.1|52.4|52.6|52.5|52.9|53.8|52.5|53|53.1|53.8|54.3|54.5||||||54.5|53.2|52.9|53.2|53.2|53.5|53.4|54.2|54.3|54.6|54.5|54.4|55|55.7|55.8|55.6|55.3|55.4|55.6|56.2|56.2|55.1|54.8|55.8|55.5|55.7|55.5|55.7|55.2|55||57|55.5|54.9|55.7|55.3|55.2|55.2|53.8|54.5|53.5|53.1|54.3|55.4|54.3|54.5|53.1|52.3|52.2|51.8|52.5|52.8|52.2|51.7|51.9|52.5|52.5|51|50.8|50.3|51.7|52.4|51.7|52.4|52.7|51.4|51.3|50.4|52.7|49.4|49.75|49.9|49.9|49|48.2|48.55|48.6|48.25|47.95|47.5
08502|19031|/equities/united-electronics|TADAWULALL/MSCI_EEM_SMALLCAP||99.9|99.6|99.7|99.7|100|96.4|96.8|97.9|98.1|98.3|98|101.6|102.6|103.2|104.4|105|103|99|99.8|100.6|102|102|99.8|102|101.8|100|99.2|98.2|98|96.9|97|98.8|99.3|98|98|97.4|97.6|98.4|95.6|93.3|94.2|93.8|95|95.6|95.2|95.5|95.5|95.2|96.9||97.4|97.5|95.6|95.2|94.6|94.6|94.7|95.4|95.3|92.8|92.3|93.8|94.3|94|93.1|93.1|92.2|91.3|92.8|93.7|95.2|95.7|95.4|94.8|93.3|92.2|89.4|89.3|88.8|89.9|90.2|90.2|91.2|91|90|91|93.9|92.2|92.9|91.5|91.2|91.6|92.5|92.9|92.8|92.1|92.7|93.1|93.5|93.8|93|93|94.6|98.2|96.9|96.4|94.6|95.4|96.1|98.4|95|96.3|96.6|97|94.1|94.1||||||95|94|95.4|95.6|95.8|92.3|92.5|95.5|95.7|92.2|91.2|91.4|92.1|93|93.2|92.7|94.5|96.7|97.1|96.4|97.8|99.2|100.6|100.6|99.3|100.8|101.2|102.2|101.2|102.8|102|100.4|99.4|98.4|96.4|96.8|97.9|96.9|97.5|97.9|99.5|100.6|101.2|103.8|100.8||||||101.8|98.5|97.4|96.6|97|97.4|96.1|96.2|96.1|96.5|96.7|97.5|98|98.8|96.2|97.7|96.9|95.6|97.1|97.5|98.2|97.1|97.8|98.6|98.8|96|93.2|91|91.1|92||94.4|93.5|89.8|90|90.1|89.6|90.7|89.6|91.5|91.9|94.6|94.5|95|92.2|91.3|90.5|91.1|92.4|91.5|90.5|91.3|90.7|89.4|90|90.9|92|92.9|93.2|91.7|94|94.3|92.2|93.4|94.6|93.9|93.4|92.9|92.7|90.7|91|87|87|87.9|87.8|85.6|84.3|83.1|81.6|83
08503|11692|/equities/fipco|TADAWULALL||43.5|43.4|45.1|46.3|47.9|48.55|48.35|46.5|45.9|45.4|45.1|45.45|46.2|46|47|46.15|45.45|44.6|44.35|44.55|45.05|46.25|46.1|46.35|47.15|46.5|45.85|46|46.35|46.3|46.3|47.15|47.6|47.85|47.3|47.05|46.15|46.4|46|46.2|47.25|48.1|48.85|49.8|49.95|50.4|51.2|51.2|51||49.5|48.75|48.4|48.6|49.65|49.2|48.15|48.9|49.4|48.95|49.25|49.7|48.35|49.5|48.95|47.9|47.3|47.2|49.15|48.3|48.3|48.05|48.2|47.4|47.35|47.2|46.5|45.3|44.4|44.85|45|45.15|45.25|45.5|46.15|48.6|50.4|50.7|51.2|51.6|51.7|52|52.2|52.6|52.2|52.6|53.4|53.8|52.7|54|53.1|51.2|50.6|49.95|50|50.5|49.4|50.4|51.3|50.5|49.2|49.3|49.8|49.05|48.65|49.9||||||49.9|51|51.8|51.1|50.7|51.1|51.4|52.7|53.2|52.8|53.6|51.6|52.2|49.9|50.2|51.1|50.8|51.5|51.4|52.4|52.6|52.8|53.7|55.5|56.1|55.3|54.5|53.9|54.3|54.3|54.8|54.6|54|53.1|52.9|54.6|55.6|57|57.3|58.2|56|56.3|56.1|55.5|54||||||52.8|52.4|52|51.8|52.4|54|54.2|56.1|56.4|56.7|56.7|59.2|58.8|60.1|60.4|57.8|55.5|54.8|55.7|56|56.3|56.2|55.1|54.9|55.8|57.2|56|55.3|55.9|56.5||55.6|55.7|56.8|56|55.6|55.5|55|55|55.6|56.2|55.5|56.3|55.3|53.7|52.9|54.2|54.2|55.1|55.5|55|54.7|55.2|54.6|55.8|57.2|57.9|59.1|57.9|56.9|55.2|55.4|55.4|55.2|57|57.4|58.9|56.6|56|55|51|49.2|48.25|47.9|47.75|47.8|48.5|48.7|47.95|48.95
08504|11736|/equities/ahmed-fitaihi|TADAWULALL||4.25|4.2|4.07|4.09|4.17|4.15|4.09|4.13|4.18|4.14|4.15|4.18|4.18|4.06|4.09|4.06|4.07|4.08|4.05|4.06|4.1|4.1|4.08|4.1|4.12|4.14|4.07|4.09|4.13|4.14|4.13|4.22|4.27|4.37|4.4|4.38|4.3|4.15|4.14|4.05|4.11|4.1|4.14|4.22|4.25|4.3|4.19|4.15|4.16||4.17|4.17|4.18|4.21|4.24|4.26|4.21|4.1|4.13|4.11|4.04|4.1|4.14|4.23|4.27|4.25|4.35|4.31|4.35|4.44|4.32|4.35|4.5|4.45|4.37|4.22|3.93|3.94|3.89|3.87|3.89|3.69|3.66|3.49|3.59|3.74|3.88|3.86|3.9|3.92|3.9|3.94|3.98|4.04|3.98|4.02|3.95|3.87|3.78|3.81|3.75|3.75|3.75|3.72|3.79|3.81|3.73|3.79|3.82|3.84|3.84|3.85|3.93|3.84|3.84|4.04||||||4.03|4.13|4.15|4.06|4.04|4.04|4.1|4.16|4.09|4.03|4.06|4.1|4.13|4.04|4.06|4.08|4.15|4.15|4.05|4.08|4.12|4.14|4.16|4.18|4.17|4.33|4.38|4.25|4.2|4.12|4.13|4.17|4.09|4.04|4.05|4.12|4.24|4.4|4.4|4.14|4.22|4.22|4.25|4.24|4||||||4.12|4.14|4.12|4.1|4.22|4.22|4.17|4.22|4.27|4.4|4.53|4.5|4.45|4.3|4.35|4.18|4.1|4|4|4.04|4.1|4.06|4.03|3.93|3.98|3.8|3.8|3.74|3.72|3.49||3.35|3.37|3.47|3.37|3.26|3.11|3.04|3.05|3.08|3.07|3.09|3.09|3.11|3.06|3.08|3.1|3.19|3.18|3.14|3.15|3.14|3.1|3.12|3.16|3.13|3.16|3.16|3.22|3.26|3.36|3.38|3.37|3.31|3.22|3.2|3.23|3.23|3.14|3.13|3.1|3.02|3.06|3.07|3.1|3.11|3.08|3.09|3.14|3.15
08505|11683|/equities/natl-gas---industry|TADAWULALL/MSCI_EEM_SMALLCAP||102.6|104.6|104|105.2|106.6|107|106|106.6|106.6|106.8|107.4|108.8|107|110|109.6|107|107.4|107.6|107.4|108.2|109.2|111.6|105.8|106|105.2|105.4|105.2|105.8|106.6|106.4|107.4|109.4|110|108.8|108.8|107.8|108.4|108.8|109|108.6|105.8|107.8|108.6|106.6|106.8|108|109.4|109.2|109.4||106.2|107|107|104.8|106.4|108|109|108.6|109.8|107.2|108.6|109.6|111|112.4|112.4|113.4|115.4|116.2|114.8|113.6|112.8|113.2|113.6|114.8|117.2|115|113.6|113.8|112.4|111.4|113.6|113|115|112|108.8|108.8|109.4|107.6|105.2|104.8|104.4|106.4|107.2|106.6|108|106.4|110|107.8|99|98.2|91.6|90.5|91.2|91.3|91.4|92.9|91|90.5|92.3|93.5|93.7|90|90.5|91|89.6|88.2||||||88.2|91|89.3|88.5|87.8|89.9|90|90.4|90|85.8|86.8|87.1|87.6|85.6|86|86.8|86.9|87.3|87.5|88|89.6|90.5|89.2|88|88|89.4|91|87.5|86.4|87.5|88.8|86.8|85.4|84.9|84.6|85|88.5|88.7|86.3|85|85|84.6|86.7|87.4|87.1||||||85.8|86.1|84.9|85.4|86.8|88.8|88.9|88.1|88.4|88.5|90.8|92.8|89.5|88|88.6|89|88|86|86.6|87.4|88.4|88.9|91.1|87.7|88.6|89|86.2|86|85.8|83.7||82.9|86.4|82.4|82.4|84|83|82.2|84|86.5|88.3|80.3|73|71.6|67.5|68.6|68.1|69.9|71.5|70.9|67.7|67.5|68.2|67|66.9|65.8|66.9|67.4|66.3|68|68|67.8|69|69|67.7|67.8|68.2|68.1|68|68.4|69.4|66.7|66.9|66.7|66.1|66|66.8|66.3|67.3|66
08506|11639|/equities/gulf-general|TADAWULALL||10.42|10.44|10.32|10.58|10.8|10.86|10.94|10.8|10.9|11.08|11.18|10.98|10.78|10.86|10.66|10.68|10.74|10.76|10.7|10.8|11|11.1|11.16|11.28|11.9|11.18|11.1|11.14|11.2|11.22|11.18|11.52|11.56|11.56|11.48|11.5|11.26|11.24|11.24|11.32|11.9|11.9|12.04|12.18|12.24|12.42|12.4|12.26|12.32||12.36|12.6|12.24|12.32|12.62|12.62|12.68|13.12|13.2|12.96|12.86|12.98|12.76|13.02|13.64|12.94|12.8|12.82|12.98|13.02|13.14|13.06|13.22|13.28|12.86|12.8|12.7|11.92|11.68|11.52|11.66|12.1|12.14|12.14|12.46|13.08|13.82|14.08|14.16|14.18|14.24|14.3|14.4|14.5|14.42|14.1|14.24|14.22|14.04|14.14|13.92|13.86|14.1|14.06|13.98|14.26|14|14|14.02|14.12|14.18|14.28|14.34|14.16|13.8|14||||||14|14.34|14.48|14.24|14.12|13.96|14.36|14.7|14.76|14.52|14.54|14.54|14.98|14.84|14.98|15.08|15.32|14.6|14.26|14.34|14.7|14.72|14.54|15.4|16.42|16.94|16.9|16.76|16.62|16.38|16.5|16.46|15.72|15.78|15.7|16.4|16.7|17|16.56|15.06|13.9|13.74|14.06|13.94|13.54||||||13.82|13.76|13.8|14|14.24|14.02|13.74|13.62|14.06|14.5|14.02|14.02|14.75|15.5|15.4167|14.75|14.4333|14.2333|13.8333|13.65|13.2667|13|12.5|12.7|12.95|13.2833|12.7833|12.7333|12.8167|12.8333||12.6667|12.7833|12.7|12.7333|12.55|12.5|12.4333|12.45|12.35|12.2667|12.2667|12.4|12.1667|12.0667|12.1333|12.3167|12.9667|13|13.05|13.1667|13.15|13.15|13.2|13.3167|13.4|13.65|13.7333|13.65|13.8167|13.9667|13.9333|13.95|13.8|13.5|13.45|13.7|13.6667|13.2833|13.6333|13.0167|12.7167|12.6833|12.8|12.8|12.8|12.7667|12.9|12.8333|12.6
08507|11625|/equities/gulf-union|TADAWULALL||15.78|15.8|15.68|15.6|15.48|15.56|15.46|15.3|15.36|15.5|15.6|15.18|15.3|15.56|15.5|15.48|15.56|15.68|15.8|15.86|16|15.96|15.9|16.1|16.48|16.48|16.26|15.7|15.74|15.76|15.62|15.66|15.8|15.72|15.46|15.3|14.96|14.98|15.1|15.12|15.28|15.56|15.76|15.94|16.1|16.24|16.34|16.64|16.64||16.42|16.38|16.22|16.44|16.5|16.26|15.86|16.14|16.2|15.94|15.78|16.02|15.9|16.28|16.24|16.38|16.2|16.22|16.4|16.48|16.64|16.48|16.52|16.68|16.36|16.1|15.7|15.44|14.9|14.88|15.02|15|15.3|15.6|15.7|16.48|18.8|19.88|20|20.5|20.82|21|21.16|21.42|20.84|21.1|20.2|19.56|19.34|19.2|19.24|19.24|19.34|19.16|19.12|19.62|19.14|19.04|18.96|19.26|19.24|19.48|19.66|19.58|19.42|19.34||||||19.44|19.6|19.84|19.64|19.36|19.34|19.5|20.28|20.2|19.9|19.66|20.1|20|20.3|20.2|20.6|21|21.2|20.9|20.8|21.78|21.88|21.98|21.84|22.66|23.5|25.7|24.48|24.46|23.9|24.1|23.58|23.16|23.88|23.88|24.38|24.6|25.2|24.3|23.9|23.28|23.26|23.38|23.4|23.24||||||23.8|24.34|23.98|24.24|25.5|24.66|23.56|22.7|22.4|21.16|20.24|20.56|20.74|21.98|21.76|20.76|19.9|19.36|18.58|18.4|18.34|18|17.18|17.3|17.72|17.46|17.36|16.6|16.18|15.94||15.92|15.9|15.56|15.66|15.54|15.82|15.74|15.64|15.66|15.4|15.4|15.54|15.4|15.1|15.16|15.36|15.5|15.7|15.7|15.64|15.7|15.78|15.8|15.92|15.9|16.22|16.22|16.18|16.02|16.14|16.18|16.22|16.2|16.32|16.4|16.6|16.7|16.64|16.26|16.12|15.8|15.84|15.74|15.8|15.96|16.02|16.1|16.1|15.92
08508|11647|/equities/halwani-bros|TADAWULALL/MSCI_EEM_SMALLCAP||54|54|54|55.4|55.7|57.7|56.8|55.5|56.8|57|57.8|59.5|59.3|58.5|59.4|59.7|60.8|60.7|60.6|61.4|61.5|61.8|61.6|64|61.4|61.4|60.7|61.4|62.7|61.9|61.3|62.1|62.3|62.3|63.2|64.1|60|60.7|61.5|62.1|61.8|63.7|64.3|65|65.5|68.5|69|67.3|67.8||68.3|69.3|69.4|65.8|66|66|63.7|64.1|63|63|62.1|64.3|62.8|62.7|60|59.4|57.2|57.6|57.6|60.4|55.2|54.8|54.6|54.4|54.8|54.3|53.5|53.2|54.9|53.1|53.2|51.9|50.4|48.5|49.35|51|48.9|49.5|49.95|50.1|51|51.1|49.95|50.3|50.5|50.5|49.9|49.7|49.25|49.4|48.6|48.4|49.2|48.35|48.3|48|48.2|48.75|48.65|48.85|50|48.75|49.4|48.9|49.5|50.5||||||50.5|50.5|50.9|50.2|49.6|48.4|48.5|49|48.85|48.5|48.75|49.35|49.9|49.9|50.5|51.9|50.5|50.1|50.5|50.7|50.8|49.95|49.95|50.8|50.9|51.2|51.2|50.1|50.6|51.1|51.4|51.9|51.8|50.7|50.7|50.6|51.3|52|52.9|52.8|52.6|51.6|51.9|52|52.1||||||52|52.1|51|51.6|51.5|52.3|52.4|54.7|54.8|55.7|55.9|58|59.1|56|54.7|53.9|54.2|54.3|55.8|56.8|57|57|56.7|56.4|56.5|57.7|58.6|53.6|53.9|54.2||54.2|54|54.7|54.6|54.2|53.9|52.4|51.9|52.3|52.6|53|53|52.6|53.3|52.8|51.7|51.8|52.7|53.5|52.6|51.3|51.4|51.8|51.8|52.8|53.3|52.4|51|51.3|52|51.4|52|52.2|52.4|51.5|52.8|51.5|51.2|51.2|51.5|51.9|50.9|50.8|50.6|50|50.6|50.8|50.7|51.2
08509|19032|/equities/hail-cement|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7|11.62|11.58|11.6|11.8|11.8|11.72|11.74|11.76|11.76|11.74|11.66|11.7|11.7|11.74|11.72|11.56|12|11.44|11.62|11.74|11.5|11.5|11.46|11.42|11.44|11.52|11.54|11.56|11.5|11.42|11.34|11.32|11.34|11.34|11.48|11.4|11.36|11.4|11.44|11.54|11.5||||||11.6|11.44|11.4|11.4|11.4|11.38|11.4|11.42|11.42|11.42|11.5|11.46|11.46|11.44|11.44|11.72|11.62|11.66|11.6|11.62|11.6|11.68|11.5|11.64|11.8|12.22|12.16|12.04|11.98|11.84||11.5|11.46|11.5|11.54|11.6|11.32|11.3|11.28|11.42|11.46|11.46|11.5|11.5|11.48|11.54|11.58|11.66|11.72|11.74|11.66|11.62|11.66|11.68|11.66|11.82|11.72|11.64|11.68|11.78|11.8|11.76|11.86|11.9|11.94|11.94|12.08|12.12|12.16|12.16|12.16|12.26|12.28|12.46|12.86|11.84|11.84|11.9|11.9|11.78
08510|11648|/equities/herfy-foods|TADAWULALL/MSCI_EEM_SMALLCAP||23.5|23.58|23.7|23.54|24.06|23.6|23.14|23.42|23.7|23.4|23.68|23.98|24.34|24.44|23.98|24.16|24.28|24.34|24.72|25.3|25.3|24.64|24.76|25.3|25.3|25.75|25.65|26|26.3|26.4|26.6|27.35|27.1|27.5|27.4|27.7|28.8|27.95|25.8|25.9|26.5|26.9|27.55|28.15|27.95|28.25|28.55|28.5|28.7||29|29.2|29.7|28.85|29|28.15|28.1|28.35|28.5|29|27.85|28.85|27.7|28|27.4|27.8|27.95|28.25|27.5|27.9|28.5|26.6|24.36|24.88|24.9|24.46|24.2|23.72|23.38|23.54|23.68|24.04|24.26|23.6|24.48|26|26.9|27.5|28.1|28.25|28.1|28.45|28.5|28.6|28.65|28.8|28.8|28.5|28.35|28.75|28.75|29|28.95|29.3|28.75|28.35|28.15|28.15|28.8|28.95|28.95|28.8|29.1|28.85|28.4|29.15||||||30.1|30.55|30.75|30.45|30.25|30.25|30.75|31.1|30.4|29.55|29.05|29.75|29.9|30|30.3|30.65|30.95|31.25|31.2|31.5|31.6|31.6|33.05|33.65|33.2|32.3|32.3|32.25|32.4|31.85|31.8|31.95|31.9|31.2|31.3|32.25|32.3|32.85|33.4|33.1|32.35|32.55|33.5|33.7|33.5||||||33.7|33.85|33.2|33.5|33.95|34.7|34.7|35.6|35.3|35|35.65|36.3|36.5|36.1|36.15|35.8|36.5|36.6|35.75|36.05|36.7|36.15|35.7|36.2|36.65|36.7|37|36.55|37.45|38.15||36.95|37.4|36.95|36.05|34.95|34.6|34.2|33.95|32.2|32.15|32.35|32.75|32.6|32.3|32.35|32.35|33|33.45|33.6|33.4|33.45|33.65|33.9|32.5|33.2|33.3|33.8|34.15|35|34.35|33.2|33.35|33.45|33.45|33.2|33.8|33.7|33.25|32.45|32.35|32.2|32.6|32.7|32.8|32.75|32.8|32.3|32.45|32.45
08511|1178933|/equities/international|TADAWULALL||379.4|369.8|374|380.6|388.2|398.6|397.4|402.8|406.2|408.4|409.4|410|414.8|421.6|424.8|438|460|469.2|473.2|475.8|479|468|458|453.8|460|452|435.8|437.4|442.2|448.8|458.8|468.2|444|442|475|487|489.4|500|500|488.6|493|493|489.6|498.2|499.8|493.8|500.8|463|450||420.4|407|405.8|405|395.6|394.2|391|403.6|412.2|413.6|414.6|416.4|419.4|419.2|418|419.6|421.2|417|419.8|424|417.2|417.2|416.4|416.6|413.8|409|398|389|388|391.6|391|390.8|395.8|396.2|397.4|398.2|398|395|394.2|399.2|390.2|388|391.2|389.8|397.4|398.8|398.2|404|388.8|377.2|374.8|376.4|374|370.2|369|372.2|360|351.2|352|355|358|364|359|361.6|379|364.8||||||349.2|363.4|372.4|391.2|393.2|388|398.8|409.4|429|420|442|461.4|482.4|487.2|488|488|481.2|481|482.4|483.6|460|441.6|415.8|415.6|396.4|447.6|440|401.2|400|405|406.6|408.6|402.4|401.996|418.762|461.477|481.038|493.413|464.072|447.705|435.529|420.559|426.148|420.758|389.222||||||365.269|361.876|359.281|354.691|339.321|352.295|351.297|349.301|348.303|349.301|357.685|361.277|356.487|366.866|352.695|324.351|308.782|302.395|293.413|297.405|295.609|296.407|294.411|276.846|264.471|264.471|260.08|255.289|255.09|255.09||256.487|262.675|259.481|254.092|253.892|251.297|251.497|252.695|245.509|247.106|246.108|242.715|244.112|244.511|244.311|246.108|248.703|251.297|244.511|245.509|249.501|251.497|251.497|249.501|249.501|241.317|240.12|240.918|242.315|242.116|241.717|246.507|246.507|244.711|247.705|253.293|255.888|258.483|259.281|258.084|255.489|257.485|254.092|254.291|254.491|255.489|256.886|261.277|260.679
08512|11743|/equities/jabal-omar|TADAWULALL||20.8|20.72|20.8|21.02|21.06|21.06|21.2|21.12|21.3|21.14|21.1|20.7|20.6|21.4|21.44|21.64|21.7|21.9|21.74|21.74|21.78|22.9|22.9|22.94|23.06|23.08|22.96|22.84|23|23.16|23.2|23.26|23.26|23.32|23.6|23.56|23.36|23.5|23.58|23.56|24.22|24.62|24.78|25.2|25|24.9|24.2|24.16|24.1||24.54|24.18|23.92|23.96|24.16|24.6|24.4|24.34|24.48|24.42|24.4|24.54|24.48|25.25|25.95|26.55|26.1|26.85|27.1|27.2|27.1|26.6|26.7|26.5|26.2|26.2|25.95|25.15|25.3|25.2|25.1|24.44|24.7|24.78|23.78|24.78|25.75|26.15|26.45|27.35|27.35|26.8|26.85|26.9|26.85|27|26.7|26.35|26.3|25.35|25.35|24.74|24.36|24.18|23.18|23.46|23.36|23.5|23.84|24|24.42|24.64|24.72|24.6|24.7|25.6||||||25.6|26.15|26.2|26.25|25.9|26|25.95|26.2|25.7|24.14|23.46|23.94|24.36|24.12|24.6|25.8|25.4|25.35|24.88|25.15|26.15|26.2|27.25|27.15|27.5|27.6|28.05|28.45|28.6|28.75|28.55|29|28.9|28.75|28.9|29|29.7|30.1|30.55|30.8|30.15|29.5|29.75|30.15|30||||||30.4|30.3|28.7|28.2|28.15|29.15|30.55|30.4|29.75|31.15|31.3|31.5|31.05|30.1|29.6|29.1|28.65|28.2|28.65|27.95|27.2|27|26.15|26.4|27.2|27.35|27.1|26.8|27.8|28||28.1|28.25|27.5|27.25|26.85|26.9|26.45|26|24.62|24.06|23.74|23.12|23.16|23.06|23.1|23.26|23.48|23.68|23.98|24.18|24.08|23.4|23.82|23.74|23.06|23.72|23.86|23.88|24.14|24.66|24.5|24.6|24.4|24.58|24.18|23.04|22.52|22.46|22.54|22.4|22.26|22.5|22.64|22.6|22.9|23|22.98|23.06|23.06
08513|1010626|/equities/jadwa-reit-al-haramain-fund|TADAWULALL||5.93|5.9|5.91|5.89|5.89|5.89|5.93|5.93|5.95|5.92|5.97|5.97|5.98|5.96|5.96|5.98|5.98|5.98|5.97|5.99|5.99|6.03|6.04|6.06|6.08|6.04|6.02|6.02|6.05|6.07|6.09|6.16|6.14|6.13|6.12|6.19|6.06|6.05|6.1|6.09|6.13|6.09|6.14|6.23|6.2|6.24|6.25|6.13|6.1||6.15|6.17|6.17|6.12|6.12|6.11|6.12|6.14|6.12|6.12|6.04|6.09|6.1|6.15|6.15|6.2|6.24|6.22|6.3|6.35|6.45|6.45|6.54|6.59|6.37|6.29|5.93|5.88|5.89|5.88|5.87|5.87|5.89|5.96|5.89|6|6.01|6.02|6.04|6.05|6.06|6.06|6.06|6.05|6.05|6.05|6|6.05|6.1|6.09|6.06|6.03|6.05|6.04|6.04|6.1|6.06|6.05|6.12|6.14|6.14|6.1|6.18|6.19|6.29|6.25||||||6.27|6.29|6.28|6.28|6.25|6.25|6.28|6.32|6.4|6.55|6.5|6.54|6.59|6.6|6.63|6.6|6.63|6.6|6.65|6.67|6.66|6.61|6.64|6.65|6.69|6.73|6.74|6.85|6.86|6.91|6.98|6.82|6.76|6.7|6.69|6.72|6.79|6.9|6.91|6.78|6.75|6.77|6.8|6.89|6.79||||||6.84|6.82|6.8|7|6.84|7|7.14|7.03|7.1|7.05|7.15|7.24|7.3|7.15|6.84|6.87|6.98|6.96|7|6.95|6.85|6.86|6.78|6.79|6.89|6.88|6.81|6.89|6.91|6.91||7|6.65|6.61|6.6|6.58|6.58|6.63|6.64|6.55|6.53|6.58|6.59|6.52|6.53|6.57|6.62|6.7|6.8|6.69|6.52|6.44|6.43|6.43|6.45|6.44|6.46|6.46|6.53|6.53|6.52|6.51|6.53|6.52|6.59|6.47|6.53|6.53|6.53|6.52|6.49|6.52|6.5|6.51|6.54|6.56|6.56|6.58|6.58|6.6
08514|1127827|/equities/jadwa-reit-al-haramain|TADAWULALL||10.6|10.32|10.36|10.54|10.94|10.56|10.46|10.76|10.84|10.9|11.2|11.22|11.32|11.34|11.38|11.32|11.28|11.4|11.36|11.28|11.38|11.36|10.84|10.88|10.92|10.92|10.48|10.4|10.5|10.54|10.4|10.5|10.56|10.6|10.66|10.82|10.96|10.92|10.98|10.98|11.18|11.32|11.36|11.56|11.72|11.74|11.7|11.8|11.68||11.7|11.64|11.64|11.54|11.36|11.26|11.46|11.46|11.66|11.68|11.7|11.66|11.6|11.84|11.9|11.9|11.88|11.86|11.94|11.96|11.94|11.9|11.78|11.74|11.92|11.88|11.86|11.94|11.98|12.06|12.12|12.16|12.1|12.18|12.1|12.88|12.6|12.64|12.42|12.5|12.32|12.28|12.3|12.44|12.42|12.2|12.32|12.02|11.98|12.08|11.9|11.9|11.78|11.68|11.42|11.28|11.34|11.3|11.18|11.24|11.44|11.64|11.7|11.74|12|12.12||||||12.2|11.92|11.72|11.66|11.66|11.36|11.18|11.16|11.1|11.16|11.24|11.2|11.06|11.3|11.1|11.38|11.48|11.58|11.66|11.76|11.98|11.98|11.96|11.8|11.9|12.06|12|11.86|11.72|11.72|11.82|12.12|12.18|12.14|12.2|12.76|12.86|12.96|12.92|12.9|12.9|12.72|12.92|12.98|12.68||||||12.7|12.72|12.72|12.72|12.74|12.72|12.68|12.74|12.74|12.74|12.8|12.8|12.76|12.66|12.78|12.8|12.84|13.04|13.04|13.06|13.12|13.18|13.06|13.08|13.1|13.1|12.92|12.84|12.8|13.1||13.08|13.1|13.12|13.08|13.14|13.24|13.4|13.18|13.3|13.2|13.1|13.1|13.08|13.18|13.1|13.26|13.22|13.48|13.3|13.34|13.18|13.2|13.34|13.28|13.44|13.42|13.24|13.32|13.42|13.52|13.46|13.62|13.58|13.4|13.4|13.64|13.64|13.52|13.48|13.3|13.36|13.38|13.18|13.18|13.14|13.26|13.3|13.4|13.2
08515|11737|/equities/jarir-mkting-c|TADAWULALL/MSCI_EEM/EMCONSGROWTH||12.84|12.74|12.66|12.72|12.74|12.78|12.84|12.94|12.94|13.02|13.06|13.24|13.26|13.46|13.72|13.68|13.4|13.4|13.36|13.22|13.26|13.28|13.34|13.32|13.4|13.46|13.34|13.3|13.36|13.34|13.22|13.38|13.4|13.12|13.14|13.16|13.04|13.02|13.06|13.02|12.98|13.06|13.16|13.26|13.3|13.44|13.46|13.18|13.18||13.1|13.1|13.02|12.92|12.86|12.92|13|12.98|13|12.74|12.66|12.76|12.8|12.88|12.96|12.96|12.9|12.96|13.06|13.16|13.16|13.02|13|12.9|12.76|12.82|12.84|12.8|12.64|12.76|12.78|12.84|12.86|12.76|12.72|12.8|12.98|13.06|13.1|13.12|13.12|13.04|13.12|13.12|13.16|13.26|13.24|13.14|13|12.92|12.98|12.98|12.76|12.88|12.84|12.62|12.64|12.66|12.7|12.7|12.74|12.76|12.74|12.7|12.92|13.06||||||13.02|13.16|13.32|13.38|13.22|13.1|13.1|13.16|13.32|12.74|13|13.04|13.16|13.16|13.2|13.34|13.4|13.4|13.54|13.54|13.48|13.5|13.52|13.46|13.52|13.62|13.6|13.74|13.82|13.76|13.66|13.62|13.76|13.78|13.84|14.04|14.1|14.08|14.24|14.3|14.7|14.8|14.94|15.04|14.82||||||15.02|14.78|14.7|14.58|14.78|14.78|14.78|14.8|14.82|14.88|14.94|14.94|15.02|15.08|15.12|15.2|15.26|15.3|15.48|15.48|15.32|15.32|15.34|15.42|15.62|15.58|15.38|15.24|15.34|15.58||15.8|15.96|15.96|15.44|15.42|15.32|15.36|15.3|15.34|15.4|15.42|15.46|15.48|15.26|15.22|15.42|15.66|15.3|15.36|15.26|15.24|15.24|15.18|15.18|15.28|15.28|15.3|15.4|15.54|15.62|15.68|15.62|15.7|15.8|15.6|15.8|15.66|15.66|15.7|15.78|15.76|15.56|15.4|15.22|15.28|15.4|15.16|15.2|15.2
08516|11656|/equities/jazan-dev-co|TADAWULALL||12.54|12.5|12.66|12.8|13.12|13.12|13.16|13.3|13.34|13.38|13.42|13.52|13.56|13.74|13.64|13.78|13.62|13.72|13.72|13.66|13.6|13.8|13.8|13.84|13.88|13.82|13.5|13.58|13.58|13.3|13.3|13.5|13.52|13.56|13.6|13.54|13.36|13.4|13.34|13.3|13.58|13.82|14.24|14.36|14.24|14.3|14.24|14.12|13.9||13.98|14|13.96|14.02|14.12|14.12|13.98|13.96|14.16|13.7|13.94|14|14.12|14.36|14.26|14.1|14.08|14.1|14.2|14.24|14.26|14.3|14.42|14.04|14.04|13.84|13.72|13.62|13.58|13.42|13.72|14.04|14.22|13.88|14.38|14.8|15.02|15|15.1|15.24|15.42|15.48|15.22|15.3|15.44|15.52|15.76|15.34|15.3|15.3|15.4|15.56|15.62|15.68|15.78|15.3|15.22|15.48|15.74|15.72|15.6|15.86|15.86|16.1|15.46|14.58||||||14.74|14.88|14.96|14.64|14.46|14.42|14.56|15|15|14.96|14.5|14.7|14.98|15|14.98|15.1|15.16|15.28|15.24|16.24|16.68|16.66|16.7|16.7|16.84|16.74|16.74|16.82|16.94|16.94|16.94|16.62|16.52|16.36|16.4|16.52|17.14|16.88|17.16|17.12|17.18|16.64|16.74|16.78|16.4||||||16.6|16.64|16.24|16.38|17.2|17.66|17.68|18.3|18.8|18.5|18.44|18.64|19.06|19.4|19.78|19.76|18.64|17.36|17.1|16.94|16.84|16.8|16.58|16.92|17.2|16.92|16.88|16.58|16.74|16.72||16.5|16.8|16.64|16.72|16.62|16.44|16.46|16.62|15.72|15.38|15.52|15.1|14.8|14.36|14.26|14.46|14.8|15.02|15.04|15.04|15.02|15.04|14.94|14.86|14.88|15.06|15.16|15.16|15.4|15.52|15.58|15.3|15.48|15.48|15.3|15.74|15.48|15.3|15.38|15.14|15.72|15.4|15.2|15.16|15|15.48|15.36|15.26|15.36
08517|19023|/equities/jouf-cement|TADAWULALL||10.14|10.14|10.12|10.16|10.2|10.24|10.24|10.54|10.16|10.22|10.22|10.4|10.54|10.8|10.1|10.16|10.26|10.2|10.12|10.1|10.18|10.2|10.22|10.26|10.3|10.28|10.26|10.26|10.38|10.38|10.32|10.66|10.5|10.42|10.64|10.64|10.4|10.3|10.3|10.36|10.52|10.52|10.7|10.82|10.76|10.76|10.84|10.6|10.58||10.54|10.54|10.52|10.56|10.6|10.62|10.62|10.6|10.66|10.68|10.7|10.74|10.76|10.86|10.9|10.9|10.98|11.14|10.96|10.88|10.84|10.84|10.84|10.9|10.96|10.96|11|11.02|11.12|10.84|10.94|11.1|10.7|10.56|10.7|10.96|11.18|11.26|11.32|11.4|11.52|11.56|11.54|11|11|10.72|10.62|10.64|10.62|10.6|10.6|10.56|10.54|10.54|10.56|10.6|10.56|10.62|10.62|10.64|10.66|10.8|10.7|10.64|10.52|10.76||||||10.56|10.72|10.9|11.04|11.08|11.02|11.3|10.64|10.74|10.5|10.74|10.74|10.9|10.92|11.2|11.14|11.18|11.2|11.24|11.3|11.36|11.4|11.48|11.5|11.4|11.38|11.38|11.42|11.46|11.46|11.44|11.5|11.5|11.42|11.5|11.48|11.6|11.68|11.7|11.8|11.82|11.66|11.64|11.72|11.7||||||11.84|11.82|11.52|11.54|11.54|11.46|11.46|11.58|11.64|11.6|11.34|11.4|11.5|11.48|11.56|11.7|11.68|11.7|11.68|11.68|11.66|11.74|11.76|11.78|11.7|11.8|11.78|11.8|11.98|12.02||12.02|11.96|11.94|11.84|11.74|11.54|11.6|11.56|11.58|11.76|11.82|11.82|11.8|11.78|11.78|11.82|11.84|11.9|11.88|11.88|11.86|11.8|11.88|11.88|11.86|11.98|11.96|12|12.08|12.12|12.14|12.06|12.04|12.06|12.1|12.18|12.2|12.22|12.28|12.42|12.42|12.3|12.3|12.4|12.32|12.42|12.42|12.48|12.52
08518|19030|/equities/kec|TADAWULALL||14.06|13.94|14.04|14.2|14.3|14.5|14.36|14.5|14.68|14.72|14.52|14.24|14.22|14.54|14.34|14.16|14.14|14.14|14.12|14.16|14.18|14.2|14.24|14.18|14.28|14.22|14.24|14.5|14.58|14.6|14.8|15.04|15.28|14.84|14.92|14.88|14.78|14.5|14.7|14.9|15.22|14.96|15.24|15.58|15.8|15.86|15.36|15.06|14.94||15.08|15.12|14.98|14.98|15.08|15.12|15.2|15.26|15.6|15.48|15.08|15.48|15.66|16.04|16.32|15.98|15.4|15.5|15.3|15.48|15.54|15.26|14.88|15.04|14.96|14.5|14.18|14.08|13.8|13.84|13.84|13.94|14|14.1|13.46|13.68|13.88|13.96|13.96|14|14.06|14.1|14.26|14.14|14.22|14.4|14.58|14.76|14.6|14.16|14.3|14.06|14|14|13.54|13.66|13.62|13.88|13.98|14.14|14.14|13.8|13.6|13.58|13.62|13.8||||||14.06|14.4|14.6|14.54|14.48|14.58|14.58|14.9|14.96|14.7|14.5|14.56|14.76|14.8|14.8|14.6|14.66|14.52|14.68|14.9|15.36|15.4|16.12|16.38|16.36|16.5|16.62|16.64|16.66|16.74|16.88|16.9|16.7|16.38|16.78|16.9|17.3|17.5|17.8|18.38|17.8|17.22|17.82|17.98|17.9||||||18.36|18.4|17.98|17.5|18.44|19.16|18.68|19.36|17.92|18.16|18|17.7|18.2|18.86|17.7|16.4|16.38|15.72|15.8|15.22|14.76|14.74|14.6|14.88|15.02|14.98|14.88|14.84|15.02|15||14.92|14.98|14.98|15.06|15.3|15.06|14.98|14.62|14.06|14.2|14.24|13.96|13.9|13.54|13.7|13.9|14|14.3|14.28|14.62|14.24|13.46|13.68|13.56|13.48|14|14.12|14.02|14.04|14.26|14.24|14.38|14.56|14.62|14.14|14.16|13.96|14.04|14.08|14.16|14|14.06|13.9|13.9|13.98|13.82|13.8|13.84|13.88
08519|11746|/equities/kingdom|TADAWULALL||9.1|9.06|9.16|9.31|9.5|9.67|9.75|9.61|9.7|9.79|9.8|9.84|9.89|10.16|10.18|10.44|10.66|10.68|10.68|10.34|10.46|10.62|10.82|10.92|10.8|10.72|10.6|10.6|10.72|10.96|11|11.18|11.08|11.32|10.6|10.7|10.48|10.5|10.7|11|11.78|10.74|9.92|10.06|10.4|10.5|10.5|10.04|10.28||9.9|9.9|9.89|9.52|9.48|9.46|9.69|9.86|10|10.1|10.06|9.9|10.12|10.16|9.9|9.64|9.42|8.8|8.82|8.87|9|9.06|8.54|8.43|8.6|8.65|8.95|8.47|7.82|7.76|7.83|7.96|8.3|8.43|8.12|8.98|10.12|10.5|10.58|9.8|8.95|8.69|8.6|7.86|7.28|6.91|6.92|6.92|6.88|6.89|6.9|6.87|6.91|6.91|6.92|6.89|6.89|6.91|6.94|6.93|6.94|6.94|6.93|6.92|6.98|7.01||||||7.01|7.03|7.06|7.08|7.08|6.98|7.03|7.02|6.98|7|7.04|6.97|6.97|7.01|7.03|7.04|7.07|7.04|7.09|7.14|7.17|7.18|7.17|7.18|7.19|7.2|7.2|7.19|7.21|7.21|7.22|7.2|7.26|7.26|7.28|7.16|7.19|7.2|7.27|7.22|7.22|7.25|7.34|7.39|7.36||||||7.38|7.45|7.5|7.39|7.4|7.41|7.47|7.4|7.44|7.46|7.4|7.4|7.48|7.53|7.3|7.29|7.23|7.13|7.16|7.18|7.19|7.2|7.25|7.36|7.25|7.26|7.26|7.2|7.07|7.07||7.09|7.05|7.05|7.05|7.07|7.15|7.15|7.03|7.03|7.01|7.02|7.03|7.02|6.99|7|7.03|7.05|7.03|7.07|7.07|7.09|7.03|7.05|7.06|7.04|7.04|7.04|7.11|7.14|7.15|7.16|7.19|7.18|7.15|7.16|7.16|7.15|7.14|7.15|7.14|7.14|7.14|7.15|7.12|7.08|7.06|7.12|7.02|7.04
08520|985835|/equities/lazurde-for-jewelry-co|TADAWULALL||13.88|13.3|13.38|13.38|13.44|13.66|13.6|13.14|13.16|13.26|13.3|13.38|13.36|13.48|13.7|13.8|13.8|13.8|13.64|13.76|13.8|13.68|13.76|13.76|13.86|13.86|13.56|13.64|13.82|13.82|13.84|14.06|14.18|14.02|14.08|14.14|13.72|13.7|13.88|13.82|14.2|14.3|14.68|14.78|14.5|14.56|14.6|14.52|14.22||14.26|14.28|14.24|14.12|14.12|14.24|14.18|14.2|14.28|14.48|14.5|14.64|14.68|14.94|15.1|14.8|14.54|14.48|14.64|14.76|15.08|14.98|14.8|14.78|14.5|14.9|13.88|13.56|13.66|13.7|14.2|14.12|14.42|14.04|14.02|14.24|15.06|15.14|15.14|15.28|15.3|15.32|15.24|15.4|15.46|15.48|15.58|15.66|15.86|15.72|15.46|15.38|15.66|15.56|15.58|15.5|15.34|15.62|15.76|15.8|15.68|15.24|15.22|15.2|15.04|15.2||||||15.3|15.5|15.7|15.64|15.34|15.46|15.4|15.7|15.56|15.06|15.34|15.6|15.86|15.94|16.2|16.36|15.9|16.32|16.66|16.06|14.82|14.84|15.06|15.1|15.1|15.24|15.36|15.56|15.54|15.56|15.6|15.56|15.5|15.1|15.22|15.36|15.76|16.02|16.4|16.46|16.38|15.94|16.28|16.26|15.78||||||15.76|15.7|15.8|15.5|16|17.52|17.48|17.96|18.1|17.98|18.26|18.3|18.34|18.54|18.58|18|17.5|17.14|17.1|17.16|17.2|17.1|16.84|16.7|17|16.96|17.12|16.92|17|17.4||17.42|17.86|17.48|15.9|15.36|14.96|14.86|14.74|14.82|15.04|14.98|14.84|14.7|14.36|14.48|14.64|14.9|15.38|14.74|14.7|14.48|14.24|14.38|14.28|14.28|14.8|14.54|14.42|14.2|14.4|14.42|14.4|14.34|14.5|14.28|14.5|14.32|14.26|14.34|14.3|14.18|14.12|14.3|14.28|14.46|13.96|13.56|13.56|13.54
08521|1097263|/equities/leejam-sports|TADAWULALL/MSCI_EEM_SMALLCAP||188|186|185.4|182.2|178.8|180|178.8|181|182.2|181.6|180.4|181.6|183|186.4|188|186.6|189.8|192|191.8|193|192.6|192.6|193.2|212.8|208.2|205|201.6|201.8|203|206.2|206.6|211|212|211.4|213.4|213.4|206.2|204.2|203.6|202.8|202.8|203|207|208.8|212|213|213.2|214.6|215||212|207.2|206.4|206.6|207.6|208.8|207.4|206.2|208.4|209|210|209|213.8|217.6|219.8|220|223|219.6|220.2|221.6|223.8|222.8|217.4|218.4|216.2|215|208.2|208.4|207|209|207.8|201.8|205.6|203.4|198.8|202|204.2|208.2|216.8|234|231|235.2|237.4|235|227.4|231.2|235.8|238|236|233|228.4|229.6|232|232|234.6|236|236|235.6|232|237.8|227.6|227.4|228.2|226.4|225|226.2||||||225.4|227.4|229.4|220.2|207.6|203.2|209.2|208.8|202.2|200.2|205.8|207|204.4|208|207|211.8|212.8|219.2|217.2|208|203|202.8|205|206|205.4|207.8|210.6|212|220.8|210.6|209.8|211|210.8|211|208.8|211|215.4|216.4|220|218.4|212|212|216.6|225.2|219.6||||||219.8|223|219|221.6|223.2|223.4|227|232.8|238|240|243.8|245.8|246.6|237.2|240|236|236.8|230.6|234.4|232.4|231.6|234.6|230|223.8|221.2|216.8|216|213.4|218.4|219.6||220|221.8|220.8|220|217|217.4|218.4|222|225|215.8|217|216.4|217.8|209.8|204.2|196.4|199|196|196|193|192.8|183|182.8|184|182.2|183|186.8|190.2|193|199.4|201.2|203|203.4|206|206.2|207.4|208.6|204.4|204.8|205.4|202.8|207|205|196.8|192|188.2|188.2|188.4|189
08522|11669|/equities/maaden|TADAWULALL/MSCI_EEM||52.5|52|53|53.1|54.2|55|54|54.6|55.3|55.9|54.2|53.6|54.2|54.5|53.7|54.2|57.4|57.2|54.8|55.7|57|57.4|57.2|56.7|55.2|55.5|54.6|54.3|54.4|54|51.6|51.6|51.6|51.6|50.1|50.3|49.55|48.3|49.05|49.85|50.7|51|49.45|49.7|49.75|47.8|47.15|45|43.95||42.15|42.5|43.1|42.8|40.55|39.6|39.85|40.3|40.8|40.75|41|41.65|41.9|42.35|43.1|42.5|42.45|42.3|42.4|42.55|43.15|42.75|42.45|42.25|41.25|41.85|41.45|41.35|41.8|43.45|42|40.7|41.2|41.2|41.3|42.8|43.55|43.55|43.85|44.4|44|43.5|43.75|43.9|44.6|44.85|44.95|45.15|44.95|44.4|44.45|43.4|42.85|42.6|42.05|42.7|42.5|41.9|42.4|43|43.05|44.05|44.3|45.15|45.55|45.7||||||45.25|45.9|45.85|45.6|45|44.35|44.8|46.4|47.4|46.9|47.15|46.95|48.1|48.3|50|51.4|52|51.8|51|50.4|50.1|50|51|50.9|51.7|52|52|49.85|50.3|50.2|50.4|51.1|51.8|51.9|53|52.2|52.6|54.7|54|55.7|56.4|54|53.1|53.7|52.4||||||53|51.9|50.2|50.3|50.5|51.6|51.5|50.9|51.9|53|52.5|53.9|53.3|53.9|54|53.2|52.7|52.7|52|50.5|50.3|50.2|48.95|49.4|49.7|50.2|50.6|50.3|50.8|50.3||50.7|51.2|51.3|51|50.9|51.7|52.9|53.3|50.8|50.4|50.3|47.55|47.85|46.9|46.9|47.4|48.8|48.45|47.4|47.2|47.55|47.1|48.35|48.2|44.95|45.45|45.55|46|45.85|47.55|48.7|47.8|48|48.15|48.3|49.05|49.9|52|48.55|44.5|43.7|44|43.45|42.7|42.2|42.7|43|42.5|41.75
08523|11696|/equities/natl-metal|TADAWULALL||17.78|17.54|17.5|17.88|17.96|18.08|18.2|17.64|17.44|17.44|17.6|17.66|17.58|17.6|17.74|18|18.08|18.16|18|18.16|18.18|18.4|18.5|18.28|18.3|17.98|17.86|18.04|18.14|18.2|18.04|18.28|18.4|18.56|18.66|18.74|18.18|18.04|18.46|18.48|18.1|18.56|18.8|18.96|19.12|19.28|19.8|18.36|16.9||16.94|16.98|17.16|17.4|17.34|16.68|16.7|16.8|17|16.7|16.66|17.08|17|17.16|16.78|16.8|16.84|16.26|16.32|16.46|16.5|16.24|15.9|15.94|15.82|15.66|15.54|15.28|15.06|15.08|15.16|15.18|15.54|15.38|15.42|15.92|16.2|16.3|16.36|16.5|16.58|16.74|16.76|17.18|17.24|17.46|16.84|16.84|16.9|17.18|16.34|16.36|16.38|16.1|16.22|16.26|16.22|16.3|16.58|16.56|16.36|16.22|16.56|16.26|16.1|16.22||||||16.22|16.7|17|16.76|16.58|16.6|16.46|16.82|16.56|16.12|16.44|16.14|16.32|16.42|16.48|16.48|16.82|17.08|17.04|17|18.32|17.82|18.22|18.56|18.66|19.48|19.5|19.6|19.5|19.9|19.82|19.86|19.78|19.6|19.12|18.76|18.38|18.88|18.64|18.6|18.52|18.1|18.22|18.22|17.82||||||18.16|18.08|17.94|17.94|18.36|19.34|19.2|19.84|20.18|20.44|20.98|21.44|21.48|21.32|21.36|20.36|20.16|19.9|20.24|20.34|20.58|20.58|20|20.2|20.4|20.84|20.58|20.1|20.26|20.12||20.18|20.44|20.24|19.66|19.48|18.92|19|19.2|19.12|19.12|18.84|18.42|18.66|18.44|18.44|18.74|18.98|19.46|19.36|19.04|18.84|18.9|19|19.1|18.68|18.94|19.08|19|19.16|19.66|20.08|19.76|19.84|20.06|19.56|19.9|19.64|20.98|19.86|18.32|18.3|18|18.14|18.12|18.18|18.4|18.22|18.18|18.24
08524|11615|/equities/malath|TADAWULALL||15.46|15.48|15.56|15.72|15.9|16.16|16.08|15.86|16.1|16.56|16.34|15.96|15.66|15.74|15.26|15.22|15.26|15.32|15.24|15.4|15.26|15.18|15.22|15.46|15.68|15.4|15.16|15.02|15.32|15.38|15.82|15.62|16.1|14.96|15.14|15.08|15.06|14.58|14.78|14.74|15.06|15.46|15.74|16.12|16.1|16.24|16.28|16.04|16.06||16.1|16.24|16.2|16.42|16.6|16.68|16.56|16.88|16.98|16.48|16.5|16.98|16.84|16.9|16.96|16.9|16.9|16.9|17.2|17.06|17.08|17.3|17.8|17.1|16.88|16.8|16.42|16.32|15.96|15.88|15.96|15.82|16|17.08|17.44|17.72|18.48|19|19.1|19.02|19.26|19.36|19.56|19.4|19.42|19.5|19.74|19.58|19.76|19.7|19.58|19.46|19.48|19.24|19.08|19.88|19.62|19.52|19.5|19.28|18.36|18.2|18.46|18.14|17.66|17.88||||||17.62|17.92|18.18|17.78|17.66|17.88|18.04|18.62|18.64|18|18.52|18.5|18.68|18.78|18.58|18.76|18.76|18.98|18.66|18.68|19.3|19.1|19.74|20.14|21.64|21.84|22.06|20.9|20.84|20.44|20.82|20.42|19.88|19.68|20.08|20.38|20.98|21.16|20.8|20.26|18.74|18.66|18.84|18.48|18.1||||||18.18|17.98|18.24|18.44|18.8|19.1|18.78|18.92|18.9|19.98|20.7|21.84|21.8|22.02|22.3|22.28|21.94|21.66|21.68|21.5|20.88|20.28|19.5|19.78|20.08|20.2|19.82|19.74|19.8|19.54||19.56|19.66|19.5|19.96|19.56|19.52|19.36|19.2|18.84|18.36|18|18.14|17.78|17.64|17.68|17.86|18.06|18.32|17.9|17.84|17.8|17.68|17.82|18.12|17.82|18.2|18.16|17.96|18.16|18.54|18.86|18.86|18.46|17.88|17.7|17.74|18.06|17.86|17.64|17.32|17.1|16.64|16.64|16.6|16.76|16.8|16.66|16.74|16.52
08525|11729|/equities/makkah-constru|TADAWULALL||108|108.2|108.8|110.2|110.2|110|109.8|109.8|113|111.8|110|111.6|112.2|115.8|115.8|115.4|115.8|113.8|114.6|114.6|118.2|117.6|118.2|117.8|118.6|119.8|120|120|120.2|120.8|118.8|121.2|122|122.4|122|121.6|121.8|122.2|120|118.4|118.6|118.4|119|119.6|115.2|116.6|117.4|116.6|116.6||115.6|114.4|112.8|111.6|111.6|112|113.6|114.6|114.4|114.4|114.4|114.8|114.4|115|115.4|114.2|115.2|117|115|116.2|116.6|116.8|116.6|117.6|118.8|119.8|119.6|118|118|118|116.4|114.8|116.4|115.6|118|118.4|119.8|118|112.4|113.2|113|114.2|114.4|118.6|118|115|112|115|110.6|104|98.9|98.9|98.2|98.6|98.2|98.2|97|97|96.5|95.9|95.3|95.7|95.7|95.9|95.6|93.6||||||95.3|98.1|98|99|98|95.8|95|97.8|99.4|96.6|97.5|97|100|101.4|99.6|102.6|97|94.9|94.5|101|107.2|108.2|109|108.8|110.2|113.6|116|115.6|114.4|111.4|111.2|112|108.8|101.2|99.8|100|101.4|102|100|99.8|101.8|101.6|102.4|104|102.8||||||106.4|107.4|107.6|106.2|107.8|109|111.8|109.8|104|105.6|105.8|106.6|106|105.6|99|99|99.4|92.6|92.5|90.3|90.3|91.8|88.8|87.7|88.2|88.4|84.6|85.8|86.3|87.2||87.7|87.4|86.5|86.7|85.4|85.9|84.2|84.8|85.1|86.2|82.6|75.8|74|72.7|73.1|73.1|73.5|74.4|75.1|76.2|75.5|74.2|73.4|73.5|73.6|74.4|74.8|74.9|75.7|77|77|77.6|75.5|74.7|75.8|74.5|74.5|75|74.9|75.8|75.8|75.3|76.7|75|76|77|77|76.8|76.2
08526|11616|/equities/medgulf|TADAWULALL||22.2|22.76|23.1|23.6|23.96|24.4|23.62|22.68|22.52|21.84|20.98|19.5|19.92|20.14|20.44|21|21.2|21.52|22.16|22.52|21.56|22.26|22.1|22.84|23.5|23.16|22.86|22.96|23.26|23.46|23.48|24.18|24.66|24.58|24.18|24.14|24.6|23.48|23.64|23.76|23.36|23.6|23.88|24.24|24.14|24.4|24.44|24.2|24.24||24.06|24.1|24.8|24.88|26.2|26.3|26.4|26.9|27.05|26.35|26.7|26.75|27.1|27.3|27.5|27.75|27.75|27.4|27.6|28.4|28.2|27.35|27.8|28.25|27.7|27|26.5|26.35|24.8|24.14|24.6|25.05|25.25|26.15|25.45|27.25|29.4|28.7|29.8|30.4|30.95|31.45|31.65|29.9|30.5|31|31.95|32.5|33|32.5|31.2|31.15|33|32.85|32.2|30.55|29.1|28.15|27.95|27.45|28.1|28.2|28.75|28.65|28|28.1||||||28.3|28.35|29|28.6|28.7|28.3|29.4|30.9|32.3|30.35|29.5|27.4|26.35|26.15|25.85|26.5|27.5|27.9|25.85|24.88|26.45|26.3|27.15|29|33.85|34.95|35.05|34.05|33.1|30.45|29.5|28.25|27.4|26.8|26.95|27.95|28.7|29.7|30.15|30.5|28.75|28.1|27.25|26.9|26.85||||||27|26.35|25.25|24.36|24.98|24.5|22.8|21.74|21.78|22.22|23.1|23.5|22.16|22.7|23|23.58|23.46|23|21.4|20.62|20.36|19.34|18.3|18.28|18.4|18.3|17.52|16.98|16.84|16.7||16.74|16.66|16.52|16.7|16.34|16.48|16.4|15.74|15.2|14.94|14.18|14|13.76|13.64|13.56|13.6|14.14|14.28|14.18|14.04|14|14|14.3|14.48|14.42|14.78|14.72|14.96|14.94|15.14|15.22|15.22|14.76|14.46|14.58|14.76|14.88|14.56|14.5|14.34|14.26|14.12|14.12|14.1|14.3|14.26|14.26|14.42|14.2
08527|1141642|/equities/mefic-reit|TADAWULALL||4.07|4.07|4.05|4.06|4.06|4.06|4.07|4.08|4.08|4.09|4.14|4.15|4.18|4.18|4.19|4.24|4.24|4.24|4.25|4.23|4.25|4.25|4.26|4.27|4.26|4.26|4.27|4.27|4.27|4.27|4.24|4.24|4.27|4.27|4.28|4.29|4.27|4.27|4.28|4.28|4.3|4.33|4.34|4.37|4.39|4.38|4.39|4.39|4.38||4.38|4.4|4.39|4.36|4.37|4.37|4.37|4.37|4.38|4.37|4.36|4.37|4.37|4.39|4.4|4.39|4.39|4.39|4.4|4.4|4.38|4.38|4.38|4.38|4.38|4.38|4.39|4.36|4.36|4.37|4.39|4.39|4.38|4.34|4.37|4.4|4.42|4.44|4.44|4.45|4.46|4.45|4.45|4.48|4.49|4.48|4.48|4.43|4.43|4.43|4.44|4.44|4.45|4.44|4.49|4.57|4.42|4.44|4.45|4.51|4.54|4.45|4.45|4.45|4.54|4.56||||||4.52|4.52|4.53|4.57|4.54|4.49|4.4|4.5|4.45|4.5|4.55|4.55|4.56|4.59|4.62|4.62|4.67|4.69|4.74|4.76|4.78|4.76|4.8|4.79|4.8|4.78|4.8|4.79|4.78|4.8|4.82|4.82|4.81|4.85|4.85|4.83|4.86|4.89|4.9|4.94|4.95|4.95|5.03|5.03|4.97||||||5|4.98|4.93|4.96|4.98|5.01|5.03|5.05|5.09|5.1|5.17|5.28|5.34|5.15|4.98|4.96|4.92|4.9|4.9|4.89|4.9|4.89|4.89|4.88|4.92|4.92|4.92|4.91|4.92|4.95||4.94|4.95|4.9|4.9|4.91|4.93|4.95|4.94|4.96|4.97|4.97|4.95|4.96|4.98|4.95|4.97|5.03|5.07|4.95|4.93|4.89|4.85|4.87|4.91|4.89|4.94|4.92|4.96|4.96|4.99|4.97|4.96|4.97|4.98|4.97|4.98|5.01|5|4.97|4.98|4.98|4.95|4.92|4.92|4.94|4.92|4.92|4.9|4.85
08528|11709|/equities/mesc|TADAWULALL||39.15|38.35|38.6|39.15|38|38.3|37.75|37.75|37.85|38.2|37.55|37.35|38.4|37.4|39.8|39.2|40|39.95|39.9|39.3|40|40.45|40.5|40.9|41.3|41.3|40.4|40.65|41.05|41.4|41.55|42.65|43|43.5|43.3|40.85|40.65|41.35|41.1|40.4|40.75|40.85|41.5|41.9|38.95|39.1|38.8|38.7|39.1||39.7|39.35|39.7|39.25|39.3|40|41.2|41.9|38.75|39.1|38.9|39.6|39.9|38.9|37|36.3|34.8|34.6|34.25|33.95|34.95|34.4|34.05|34.15|34|33.5|32.5|31.3|30.7|31.3|32.45|32.9|33.15|32.7|31.7|34.5|36.55|36.45|35.15|35.45|35.55|36.15|37.4|36.3|36.85|37.8|38.1|37.4|36.65|37|36.2|36.55|36.05|36.3|35.2|35.65|35.8|35|34|32.85|31.75|31.75|32.5|31.8|31.15|31.5||||||30.75|31.3|32.25|31.15|31.2|31.7|32.6|33.9|34|33.8|32.8|32.85|33.25|33.15|32.6|32.95|33.5|34.65|36|33.6|32.3|32.5|32.15|33.25|33.3|34.4|34.65|35.25|35.45|34.9|34.9|34.45|35|33.8|32.35|32.8|32.3|32.7|32.9|33.7|31.45|31.6|31.5|31.1|29||||||29.4|29.65|28.95|28.55|27.5|29.1|29.45|30|31.75|32.4|33|30.45|28.25|28.7|29.05|27.2|26.1|25.7|25.4|25.65|26.25|26.25|26.2|26|25.9|25.85|24.3|24.16|24.1|24.48||23.38|23.78|23.64|23.72|22.38|21.7|21.68|21.86|21.76|21.44|21.46|21.1|20.86|21.04|20.26|20.48|21|21.36|21.6|21.4|21.4|21.94|21.92|21.62|22.2|22.22|21.58|21.8|20.96|21.58|21.92|22.32|22.6|22.92|22.12|22.78|22.9|22.62|22.68|22.7|22.64|22.34|22|21.88|21.5|21.76|20.6|20.68|20.74
08529|969107|/equities/middle-east-healthcare-co|TADAWULALL||71|70.2|69.9|70|70.3|71|71.2|70|68.1|67.2|67.7|68.7|69.1|70.1|70.8|72.2|72.7|72.4|71.8|72|72.8|72.6|73|73.3|72.5|72.8|71.2|71.6|73|74.3|74.1|72.7|72.5|72.7|72.8|69.6|68.2|69.7|69.8|70.7|72.2|72.5|71.8|73.6|74|75.4|75.9|76.3|76.4||78.3|73.8|72.9|73|73|74|72.1|72.1|72.7|74.2|74.4|75|75.2|75.9|76.5|75.8|75.4|76.7|77.2|77.9|79.9|75.9|75|75.1|74.4|74.4|76.2|70.6|65.2|65.5|64.3|67.8|70.4|76.6|74.2|76.8|78.9|80.3|82.3|83|83.2|83.7|84.6|85.8|87.6|87.4|89.9|91.6|89.3|91|90.5|87.8|88.6|89|89.1|88.1|86.2|86.3|87.2|88.3|88.1|88.6|88.5|86.6|84.2|84.1||||||83.5|85.9|85.7|84.3|82.6|78.9|81.6|82.2|79.2|76.4|74|74|74.1|77.3|80.5|83|83.1|84.1|87.1|85.3|85.9|85.5|87.3|89.6|90.9|90.7|90.7|90|91.7|91.8|92|91|92.8|92.2|92.6|94|95.9|96.3|98.3|94.5|96|96|95.6|96|94.9||||||91.7|89.9|92.3|96.3|107.6|112.2|112.4|117.4|116.4|112|112.6|116.4|112.4|113|113.6|115.2|115.8|114|116.4|116.6|118.6|119.8|120.2|121.4|123.6|123|118.4|117.2|119.2|120.2||122|124|123|121.2|123.4|124|120.4|126.2|128|133|134.4|122.2|116.6|114.6|109.6|103.2|106.6|98.5|97.6|97.2|99.5|99.3|97.3|97.7|98.1|100.2|98.9|91.3|90.4|91.8|90.4|91.7|92.6|90.5|90.5|90.5|91.9|91|89.6|92|89.6|89.5|87|86.3|86.5|86.6|86.5|86.3|86.5
08530|953109|/equities/middle-east-paper-co|TADAWULALL||36.6|36.4|37|37.1|37|37.4|38|38.25|38.7|38.8|39.1|39.15|39.1|39.1|39|39.75|39.55|40.05|39.35|39.9|40.4|40.7|41.3|41.65|41.15|40.5|40.15|40.5|39.95|40.2|40.4|41.4|41.35|40.8|41.05|40.85|40.75|40.4|40.7|40.6|41.7|42.5|43|43.6|43.9|43.9|44.15|44.4|44.45||45.35|44.75|43.1|42.9|43.35|43.5|42.6|42.9|42.7|41.75|42|43.1|44.45|44.2|44.7|44.8|44|43.65|42.8|41.9|41.5|41.25|40.85|40.5|40.7|39.65|39.7|39.4|38.85|38.85|39.45|38.3|37.95|37.7|37.3|38.8|40.05|41|41.2|41.2|40.35|40.1|40.15|40.7|40.5|41|41.3|41.2|40.95|40.2|40.1|40.25|39.65|39.55|39.75|40.45|40.4|40.65|41|41.4|40.85|41|41.1|40.55|40.6|41.05||||||41.5|41.9|42.4|41.9|41.6|41.3|41.7|42.7|42.75|41.85|40.25|39.45|39.4|39.5|38.9|39.8|40.1|40.6|40.2|41|41.6|41.2|41.75|41|41|42.15|41.9|42.5|42.95|42.75|43.5|43.7|42.6|41.6|41.7|42.2|42.75|45|43.3|44|44.45|43.2|44.4|44.95|44.5||||||43.7|44.25|45.75|44.7|41.45|44.45|44.65|45.3|47|47|47.3|47.25|48.95|48.1|48.2|47.8|48.35|47.25|48.05|47.95|48.2|48.5|47.35|46.5|46.6|44.95|45.25|45.15|46.7|47.5||46.95|46|44.75|44.75|42|40.5|41|40.75|40.8|41|39.9|40|40.25|40.1|39.5|38.75|40|39.6|40.5|40.55|40.15|40.8|41.2|41.55|40|38.55|39.2|35.8|33.15|33.8|33.6|34|34.2|34.55|34.55|34.5|34.9|34.6|34.85|34.4|34.1|34.35|34.7|35|34|33.75|34.2|34.15|31.35
08531|11720|/equities/mouwasat-med-serv|TADAWULALL/MSCI_EEM/EMCONSGROWTH||92.9|93.4|95.8|96.6|95.6|94.7|92.8|92.1|91.8|88.3|89.5|91.4|92.3|95|94.7|94.6|95|95.6|94.8|95.9|96.1|95.5|95.6|95.9|98.1|97.7|96|96.6|98.3|99.3|99|99.8|101.4|101|99.3|97.1|96.4|95.4|97.2|98|97.6|98.8|99.9|101|102|102.8|103.8|104.2|104.2||104|103|101.8|102|105.4|102.6|100.8|101.2|101.6|102.4|102.2|104.4|104.2|106.6|108.4|107.4|106.8|106|107.8|107.8|109.4|108.6|109.6|110|110|110.4|111.6|110.4|108|107.4|106.8|105|108|111.4|113.8|115|121|121.4|122.4|122|121|122.2|123|125|124.2|121.4|123|122.4|121.6|121.4|120.6|122.4|123.4|123|123|123.2|123.2|123.6|120.6|122.6|122.2|122.6|122.8|122.2|124.8|125.4||||||124.2|123.8|125.8|122.2|119|113.4|113.6|115.6|118|117.6|109|110.4|111.6|114.8|117|120.8|122.4|123.8|122.2|120|121.2|121.2|132|134.4|135.4|136.4|138.4|137.2|135.2|135|135|135.8|135.4|136.6|135.2|138|139|141.6|143.8|142.8|138.6|141.8|144|143.6|138||||||136|140|138|138.4|139.8|139|137.2|136|123.8|123.8|124|124.4|124.2|121|122.8|125|125|124.6|125|126|126.2|126.8|125|123.8|124.2|124.4|123|124|125|126.2||127.6|128.4|126.4|126.8|126.8|125.8|126.4|126.4|126|127.2|131|127.2|124.6|124|121.2|122.4|121.6|122.6|123.8|124|124.4|122.2|122.8|120.4|120.4|122.6|123.8|119|118.8|119|119|119.6|119.6|120.4|117.4|117|116.2|115|112.4|112.8|112.2|112.8|112.4|111|109|108|109.6|110.4|110.8
08532|1054997|/equities/mulkia-gulf|TADAWULALL||5.47|5.45|5.45|5.45|5.42|5.44|5.5|5.51|5.52|5.52|5.54|5.51|5.52|5.53|5.53|5.54|5.54|5.57|5.55|5.52|5.54|5.54|5.54|5.58|5.63|5.7|5.6|5.59|5.6|5.57|5.58|5.6|5.56|5.63|5.65|5.62|5.61|5.58|5.63|5.65|5.71|5.72|5.74|5.71|5.72|5.78|5.79|5.77|5.74||5.73|5.74|5.78|5.73|5.74|5.57|5.56|5.56|5.57|5.55|5.53|5.57|5.57|5.59|5.58|5.59|5.56|5.58|5.57|5.55|5.56|5.52|5.5|5.51|5.5|5.51|5.47|5.45|5.45|5.5|5.5|5.53|5.54|5.53|5.51|5.59|5.6|5.55|5.55|5.54|5.58|5.55|5.56|5.58|5.55|5.57|5.63|5.68|5.59|5.57|5.56|5.53|5.56|5.57|5.53|5.56|5.5|5.6|5.6|5.6|5.62|5.65|5.61|5.58|5.61|5.67||||||5.67|5.7|5.68|5.65|5.66|5.66|5.6|5.6|5.6|5.63|5.63|5.6|5.63|5.63|5.62|5.7|5.7|5.66|5.68|5.71|5.78|5.8|5.86|5.82|5.88|5.9|5.93|5.94|5.96|5.96|5.96|5.96|5.97|5.97|6.01|6|6.02|6.01|6|6.09|6.07|6.05|6.12|6.12|6.16||||||6.17|6.09|6.1|6.1|6.1|6.13|6.14|6.17|6.19|6.2|6.25|6.25|6.2|6.15|6.12|6.11|6.1|6.09|6.1|6.11|6.09|6.07|6.08|6.11|6.09|6.07|6.07|6.08|6.06|6.08||6.08|6.09|6.11|6.12|6.09|6.08|6.08|6.06|6.04|6.04|6.03|6.03|6.04|6.03|6.01|6.04|6.12|6.16|6.09|6.17|6.16|6.15|6.16|6.15|6.13|6.14|6.13|6.06|6.1|6.15|6.17|6.18|6.23|6.21|6.16|6.15|6.1|6.08|6.08|6.05|6.05|6.04|6.01|6|6|6.01|6.01|6.02|6.01
08533|1054998|/equities/musharaka|TADAWULALL||4.85|4.85|4.88|4.92|4.92|4.89|4.87|4.88|4.94|4.92|4.97|4.97|4.97|5|5|5.01|5.03|5|4.99|5.01|5.01|5|5.01|5.03|5.1|5.13|5.1|5.14|5.13|5.15|5.18|5.17|5.18|5.15|5.15|5.16|5.14|5.14|5.15|5.17|5.24|5.23|5.2|5.22|5.25|5.29|5.25|5.25|5.25||5.24|5.14|5.09|5.05|5.04|5.01|5.04|5.05|5.05|5.02|5.02|5.07|5.07|5.09|5.09|5.11|5.07|5.07|5.07|5.06|5.05|5|4.98|5.05|5.05|5.03|5|4.98|4.99|5|5.1|5|4.98|4.95|4.95|5|5|5.08|5|5.04|5.1|5.02|5.01|5|5.01|5.03|5.03|5.01|5.01|5.04|5.1|5.03|5.07|5.04|5.1|5.25|4.8|4.77|4.82|4.84|4.83|4.82|4.87|4.84|4.87|4.95||||||4.91|4.93|4.96|4.95|4.92|4.92|4.89|4.92|4.92|4.98|5.02|5.08|5.2|4.97|5|4.99|5.05|5|5|5.02|5.02|5.04|5.08|5.09|5.13|5.14|5.17|5.16|5.16|5.22|5.25|5.25|5.26|5.24|5.29|5.3|5.35|5.39|5.44|5.46|5.49|5.51|5.6|5.62|5.6||||||5.62|5.51|5.54|5.56|5.6|5.59|5.6|5.62|5.62|5.69|5.8|5.77|5.79|5.72|5.6|5.59|5.6|5.61|5.6|5.6|5.62|5.61|5.61|5.67|5.67|5.65|5.66|5.67|5.63|5.68||5.64|5.64|5.63|5.6|5.61|5.61|5.62|5.63|5.63|5.64|5.64|5.65|5.62|5.61|5.61|5.63|5.7|5.7|5.59|5.61|5.63|5.63|5.64|5.64|5.65|5.67|5.67|5.68|5.75|5.76|5.76|5.78|5.78|5.77|5.9|5.94|5.9|5.84|5.85|5.79|5.8|5.8|5.69|5.69|5.68|5.68|5.68|5.7|5.61
08534|11649|/equities/natl-agr-dev|TADAWULALL/MSCI_EEM_SMALLCAP||24.14|24.22|24|24.1|24.24|24.22|24.06|24.3|24.42|24.48|24.18|24.5|24.72|25.35|26|26.25|26.2|26.3|26.05|26.45|26.65|26.65|26.8|27|27.1|27.05|26.75|27.15|27.6|27.55|28.15|27.95|27.75|27.75|28|27.85|27.65|27.35|27.15|27.1|27.35|27.35|27.4|27.95|28.2|28.7|28.85|28.75|28.85||29.4|29.05|28.75|29.1|29.3|29.35|28.6|27.85|27.5|27.1|27.3|27.65|27.65|27.7|28.1|28.4|29.35|29.1|29.1|29.3|29.6|30.1|29|28.85|28.3|28.3|28.4|28.1|27.15|27.55|27.85|27.25|27.6|27.15|26.95|27.85|29|29.25|29.65|30.05|30.15|30.35|30.3|30.2|30.5|31.15|31.1|31.1|31.15|31.1|31.15|31.1|31.1|30.75|31.45|31.2|30.65|31.3|31.5|31.5|32|32.15|32.95|32.9|31.35|31.75||||||31.7|32.2|32.45|31.4|29.85|29.5|29.7|30.3|30.1|29.85|30.4|30.8|31.5|31.5|32|32.3|32.6|32.6|32.6|32.3|32.15|32.1|32.35|32.75|32.8|33.55|33.25|33.6|34|34.1|35.6|34.85|35.1|33.1|33.1|32.7|33.8|33.95|34|34.4|34.15|33.25|31.95|31.25|29.7||||||29.4|29.6|30.05|30.3|30|31.35|31.1|32.25|32.45|32.8|32.8|32.2|32.2|32.5|32.6|31.4|30.85|30.05|30.85|31.7|32.55|33.65|33.7|34|34.45|33.45|33.8|34|34.7|34.95||35.25|36.05|35.45|35.3|32.5|31.95|32.15|32.15|32.5|32.7|32.3|32.55|32.45|32.85|32.4|30.45|30.2|31|29.8|30.3|30.9|30.15|29.6|30.45|30|30.1|28.95|27.1|26.25|26.6|26.55|26.8|27.35|28.1|28.3|28.65|28.8|28.45|28.2|28.15|26.8|26.9|26.9|27.2|27|27.75|27.4|27.15|27.05
08535|40407|/equities/najran-cement|TADAWULALL||9.07|9.04|9.07|9.1|9.23|9.26|9.3|9.52|9.39|9.39|9.48|9.56|9.62|9.62|9.28|9.35|9.28|9.27|9.18|9.2|9.2|9.19|9.18|9.23|9.26|9.32|9.19|9.22|9.29|9.15|9.17|9.32|9.21|9.06|9.09|9.18|9.07|9.13|9.14|9.1|9.25|9.3|9.55|9.67|9.53|9.6|9.97|9.21|9.18||9.34|9.34|9.06|8.99|8.94|8.93|8.89|8.86|8.9|8.91|8.91|9|9|9.09|9.12|9.07|9.04|9.2|9.06|8.7|8.68|8.52|8.49|8.5|8.53|8.54|8.49|8.4|8.4|8.28|8.32|8.4|8.41|8.35|8.42|8.5|8.68|8.76|8.85|8.91|8.92|8.9|8.95|8.91|8.96|8.99|9.06|9.01|9.02|9.02|9.02|9.01|9.02|9.03|9.02|9.03|9|9.05|9.08|9.14|9.15|9.15|9.1|9.1|9.21|9.28||||||9.33|9.42|9.44|9.48|9.37|9.34|9.42|9.6|9.6|9.64|9.69|9.74|9.75|9.75|9.85|9.85|9.85|9.89|9.87|9.98|9.89|9.87|10.02|10.06|9.95|10.02|10.02|10.04|10.06|10.08|9.98|9.97|9.97|9.94|9.89|9.94|9.96|10|10.14|10.14|10.12|10.16|10.26|10.3|10.24||||||10.32|10.26|10.12||10.28|10.34|10.34|10.36|10.38|10.38|10.44|10.46|10.46|10.54|10.5|10.48|10.32|10.3|10.3|10.34|10.32|10.26|10.26|10.32|10.44|10.5|10.52|10.52|10.7|10.68||10.56|10.64|10.6|10.56|10.4|10.34|10.32|10.3|10.42|10.44|10.48|10.48|10.46|10.4|10.36|10.4|10.58|10.64|10.58|10.52|10.5|10.5|10.52|10.54|10.56|10.62|10.68|10.82|11|11.04|11.06|11.14|11.26|11.3|11.18|11.42|11.46|11.5|11.44|11.38|11.42|11.44|11.46|11.5|11.42|11.54|11.42|11.46|11.46
08536|11695|/equities/nama-chems-co|TADAWULALL||26.25|26.1|26|25.95|26.05|26.05|25.95|26.05|26.15|26.4|26.6|26.45|26.5|26.3|26.3|25.9|25.65|25.7|25.85|25.9|25.5|25.8|25.95|26.2|26.6|26.9|26.55|26.55|26.95|26.6|26.6|26.85|26.95|27.15|27.8|27.3|26.9|26.45|26.45|26.6|27.55|27.15|27.3|28.25|28.4|28.65|28.75|28.85|28.6||28.6|28.9|28.75|28.75|29.05|29.4|29.5|29.8|30.2|30.7|30.45|29.75|29.3|29.6|29.8|27.45|26.75|26.1|26.5|25.5|25.6|25.25|25.1|25.15|25.35|25.55|25.9|25.4|25.2|25|26.7|25.4|25.45|25|26.15|26.8|27.3|27.35|27.3|27.7|27.55|27.2|27.4|28.05|28.55|28.3|28.2|28.35|27.9|28|28.15|27.2|27.5|27.2|27.6|27.9|27.8|27.65|27.9|27.75|27.7|27.85|28|28.15|28.5|28.75||||||28.2|28.8|28.8|28.4|27.95|27.75|27.65|28.2|28.35|27.8|28.1|28.1|28.45|28.75|28.9|28.7|29.2|29.25|29.3|29.55|29.5|29.8|30|29.7|30.3|30.45|31|30.9|31.2|31.65|31.35|31.55|31.55|31.6|31.3|30.5|30.9|31.35|31.7|31.7|32.2|32.05|32.35|32.65|32.4||||||32.9|33.35|32.6|32.4|32.6|32.7|32.85|32.55|33|34.15|34.6|36|36|35.35|35.4|34.8|34.5|34.5|35.05|35.5|34.85|34.7|34.5|35.35|35.3|35.55|35.65|35.35|36|36.35||36.6|36.55|36.6|37.05|36.9|36.3|33.15|33.25|33.35|33.5|33.35|32.8|33.15|33|33.3|33.2|33.3|33.65|33.4|33.35|33.5|33.85|33.9|33.65|33.5|34.95|34.85|34.15|33.85|33.3|33.3|33.55|33.35|32.9|32.1|32.75|32.7|32.4|32.2|31.8|31.8|31.75|31.85|31.8|32.1|32.7|32.6|32.2|31.9
08537|942783|/equities/national-com-bnk|TADAWULALL/MSCI_EEM||32.9|32.6|33.15|33|33.15|33.35|33.35|33.45|33.35|33.5|33.3|33.5|33.85|34.1|33.95|33.25|32.9|33.2|33.05|33.45|33.75|33.6|33.95|34.3|34.9|35.3|34.55|34.95|35.3|35.1|34.85|35.35|35.35|35.1|34.9|35|35|35|35.1|34.25|33.7|34|34.4|34.65|35.1|35.55|35.85|36|36.05||35.55|35.45|34.75|34.55|34.5|34.3|34.6|34.45|34.75|34.65|35.25|35.4|35.1|35.1|35.45|35.4|35.3|36.2|36.8|36.95|37.3|37.2|37.1|35.85|35.15|35.2|35.05|35.05|35.15|35.15|35.5|35.05|35.2|35.8|35.8|37.25|38.3|38.3|37.7|37.9|37.75|37.45|37.55|37.9|38.45|38.45|38.3|38.25|37.75|36.85|36.6|36.2|36.3|36.2|35.8|35.65|35.6|35.8|36.1|36.8|36.75|36.7|36.1|36.3|37.25|36.45||||||35.95|36.1|36.25|36.95|36.95|35.65|35.2|35.3|35.9|34.8|35.15|35.05|33.9|33.85|34.25|35.1|35.15|34.7|35.1|35.35|35.6|35.7|36.3|36.1|36.25|36.05|36.25|36.25|37.45|36.95|36.85|37.8|37.85|37.85|37.45|37.7|37.7|37.9|38.2|38.4|38.2|38.55|39.75|40|40.9||||||41.45|41|40.35|40.35|41.05|41.15|39.25|39.8|40.1|40.4|40.45|39.8|39.8|39.45|39.15|40.3|40.15|39.95|40.5|40.6|40.5|40.65|40.65|41.8|42.45|42.55|42.4|42.75|43|42.85||43.35|42.2|41.8|41.95|42.25|42.2|42.9|41.5|41.7|41.65|41.4|40.95|41.2|41|42.05|41.95|43.05|43.75|43.5|43.25|43.65|43.65|43.9|42.85|43.2|43|43.05|43.45|42.3|43.2|43.35|43.2|44.35|44.1|42.75|40.5|40.4|38.9|38.9|38.85|39.35|39.3|39.15|38.5|38.7|39.15|38.8|38.25|37.45
08538|1116144|/equities/national-company-learning|TADAWULALL||229|233.2|233.6|235|229.2|218.6|217.4|213|207.4|209|214.8|216|214|217.4|219.8|217.8|222|222|224.6|226|227|222|225|226|225.8|222.6|223.4|224.4|225.8|227|224.8|233|225.6|227|224.4|216.8|213|210|208|207.4|210.6|214.2|221|222|214.4|213.2|209.2|211|212||213.8|213.8|219|214|215|208.8|209.8|212.4|213|213|215|215|214.6|217.8|218.6|227.2|208|201|201.4|201.4|212.4|193.8|194.4|194|191|181.4|183.4|180|177|179.4|180|178.8|180.2|172|170|182.2|185|186.6|183.8|187.6|189.6|201|201|200.4|201|201.4|200.4|196|189.2|182|180.8|182|182.4|185|181.6|178.4|172|170.4|165|160.2|160.8|160|160.8|160.8|157|154.6||||||154|155.8|159.4|156|155.4|153.8|154.8|162.4|162.6|158.8|158.8|154.2|157|156.8|158.8|159|155|155.8|162.8|163|165.6|162.6|165.2|168.4|166.2|174.6|169.8|174.2|167|163.6|157.2|150.8|151|151.6|153.4|154|159|158.4|154.8|152.8|152|153|151.6|151.6|148||||||149.8|143|147|144.4|139.8|151.4|153.6|159.8|165.4|174|183.4|183.4|184|173.2|177|177|172|170.4|173|174.8|177|179|177|178.4|171.8|172.4|171|172|175.8|175||172|173|175.8|175.8|173|172.4|171.8|170.8|172|173.8|165.4|160.4|154.2|149.8|150.2|152.8|157.8|159.4|151.2|149.2|141.8|141.8|138|136|142.8|138.6|131|131|129.2|130.6|131|132|134|127|127|125.4|127.4|121.8|120.6|123.4|125.6|118.2|119.4|114.2|116.6|119|116.8|112.6|113
08539|11684|/equities/nat-gypsum-co|TADAWULALL||21.58|21.5|21.6|21.7|21.78|22.22|22.06|22.22|22.38|21.94|21.92|21.96|21.98|22.16|22.52|22.96|22.72|22.66|22.48|22.82|22.82|22.84|22.88|23.06|23.3|23.48|22.76|22.92|22.94|22.96|22.84|23.34|23.26|23.36|23.36|23.3|22.9|22.88|22.96|23.1|23.4|24|24.5|24.98|25.2|24.96|24.98|24.6|24.14||24.16|23.68|23.38|23.36|23.74|23.88|23.86|24.18|24.4|24.38|24.64|25.4|25.1|25.65|25.1|24.74|24.76|24.78|24.7|25.05|24.98|24.44|24.54|24.56|24.24|24.18|24.1|24|23.48|23.58|23.66|23.3|23.44|23.3|23.78|24.7|25.2|25.7|25.75|26.1|25.8|25.4|25.5|25.75|25.75|26.25|25.4|24.54|24.48|24.54|24.14|23.78|23.86|23.7|23.84|23.68|23.98|24.36|24.34|24.5|24.44|24.8|24.88|24.64|24.26|24.68||||||24.6|25.55|25.35|24.96|24.64|25.1|25.55|26.3|26.15|25.6|26.15|26.2|26.7|26.6|26.65|26.9|26.7|26.95|27.1|27.5|27.65|27.5|28.2|28.85|29.2|29|28.4|28.45|28.4|28.05|28.2|28.55|28.05|27.4|27.65|28|29.25|29.45|29.55|30.5|29.8|29.3|29|28.85|27.85||||||26.95|26.05|25.65|26.25|27.5|26.95|25.65|26.2|26.5|26.25|27.2|27|27|27.65|27.15|26.35|25.85|25.65|25.9|25.95|26.05|26.25|25.7|25.5|26.2|26.85|26.05|25.8|26|26.25||26.75|25.75|25.65|25.85|24.94|23.9|23.96|24.08|24.34|24.5|24|23.78|23.5|23.46|23.22|23.44|23.68|24.08|24.08|23.96|23.34|23.24|23.72|23.94|24.28|24.6|24.5|24.14|23.96|24.2|24.16|24.1|24.36|24.3|23.94|24.4|24.4|23.8|23.56|23.64|23.64|23.08|23.18|23.18|23.02|23.4|23.44|23.02|23.08
08540|48637|/equities/northern-region-cement-co|TADAWULALL||9.05|9.15|9.1|9.12|9|9|9|9.02|9.02|9.02|9.06|9.09|9.19|9.2|9.1|9.11|9.06|8.98|8.95|8.96|8.97|9.07|9.07|9.11|9.15|9.24|9.18|9.18|9.19|9.19|9.14|9.24|9.11|9.06|9.06|9.1|9.08|9.05|9.1|9|9.18|9.29|9.31|9.36|9.34|9.4|9.52|9.29|9.38||9.28|9.28|9.22|9.15|9.09|9.13|9.11|9.08|9.05|9.02|9.03|9.11|9.12|9.16|9.18|9.14|9.04|9.18|9.19|8.95|8.94|8.82|8.82|8.84|8.88|8.91|8.88|8.92|8.94|9.03|9.02|8.97|8.98|8.84|8.93|8.98|9.02|9|9.04|9.08|9.08|9.09|9.08|9.11|9.08|9.09|9.09|9.05|9.05|9.05|9.09|9.04|9.03|9|9.01|9.05|9.04|9.06|9.1|9.13|9.11|9.08|9.07|9.1|9.13|9.21||||||9.27|9.36|9.38|9.39|9.34|9.37|9.38|9.42|9.43|9.43|9.45|9.46|9.54|9.59|9.56|9.66|9.64|9.67|9.73|9.79|9.72|9.73|9.87|9.87|9.78|9.82|9.83|9.87|9.91|9.93|9.86|9.8|9.84|9.8|9.75|9.77|9.8|9.82|9.86|9.86|9.87|9.86|9.92|9.93|9.91||||||9.93|9.9|9.82|9.93|10.06|10.12|10.06|9.99|9.98|9.99|9.96|9.96|9.97|9.99|9.99|9.99|9.99|9.98|9.97|9.97|9.98|9.98|9.99|10.02|10.04|10.08|10.1|10.1|10.12|10.08||10.06|10.14|10.16|10.1|10.08|10.04|10.02|10.02|10.06|10.04|10.02|10.04|10.06|10.04|10.04|10.08|10.16|10.2|10.18|10.2|10.16|10.16|10.16|10.18|10.16|10.22|10.3|10.38|10.46|10.46|10.48|10.52|10.58|10.58|10.54|10.68|10.64|10.68|10.58|10.58|10.58|10.62|10.62|10.78|10.62|10.64|10.64|10.64|10.6
08541|11710|/equities/petro-rabigh|TADAWULALL/MSCI_EEM||8.3|8.33|8.41|8.51|8.5|8.55|8.5|8.52|8.55|8.59|8.3|8.16|8.2|8.28|8.23|8.55|8.59|8.58|8.5|8.61|8.71|8.34|8.25|8.28|8.25|8.29|8.23|8.34|8.42|8.4|8.54|8.92|8.7|8.75|8.64|8.46|8.2|7.91|7.96|7.91|8|8.07|8.06|8.21|8.3|8.16|8.21|8.26|8.19||8.16|8.21|8.18|8.16|8.16|8.2|8.6|8.13|8.17|8.12|8.12|8.24|8.19|8.25|8.29|8.32|8.4|7.95|8.01|8.04|8.07|8.04|8.08|8.1|8.14|8.08|8.07|8.03|8.19|8.16|8.5|8.83|8.14|7.52|7.11|7.26|7.43|7.21|7.23|7.34|7.34|7.28|7.35|7.15|7.44|7.4|6.82|6.79|6.73|6.79|6.79|6.62|6.62|6.64|6.68|6.68|6.7|6.74|6.74|6.79|6.75|6.76|6.69|6.65|6.72|6.8||||||6.82|6.91|6.94|6.93|6.87|6.84|6.83|6.89|6.89|6.87|6.91|6.94|6.92|6.94|6.98|6.98|6.99|7.01|7.04|7.09|7.12|7.08|7.3|7.39|7.41|7.41|7.43|7.5|7.53|7.55|7.58|7.62|7.56|7.59|7.44|7.39|7.46|7.51|7.62|7.71|7.69|7.6|7.76|7.8|7.73||||||7.9|7.86|7.62|7.58|7.68|7.58|7.6|7.68|7.92|7.96|8.03|8.1|8|8|7.99|8.04|8.02|8.03|8.05|8.03|8.03|8.04|8|8.21|8.45|9|8.99|8.73|8.85|8.86||8.88|8.97|9.08|9.13|9.03|8.89|8.95|8.96|8.91|9.02|9.05|9.1|9.13|9.17|9.12|9.16|9.38|9.38|9.14|9.25|9.22|9.42|9.42|9.54|9.59|9.8|10.06|10.22|10.22|10.12|10.26|10.44|10.38|10.42|10.38|10.6|10.5|10.38|10.38|10.42|10.54|10.58|10.54|10.62|10.62|10.64|10.76|10.8|10.9
08542|11676|/equities/petrochem|TADAWULALL/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08543|11714|/equities/qassim-cement|TADAWULALL/MSCI_EEM_SMALLCAP||52.9|53.7|54|54.2|54|54|54.5|54.5|53.9|54.1|53.9|53.8|54.3|54.5|54.2|54.2|54|52.9|52.5|51.4|52.3|53.1|53.4|53.5|53.8|53.3|52.9|53.2|53.5|53.4|53.5|54.2|55|52.4|52.7|52.6|52.8|53|53.2|53|53.1|53.3|54|53.7|53.2|52.3|52.5|52.1|51.7||51.7|51.9|51.7|51.7|51.9|51.9|51.5|51.7|51.8|51.5|51.4|52.2|52|52.7|53|54.4|53.8|53.5|52.2|51.8|51.5|51.8|52.2|52|52|52.1|52|51.9|52.2|52.5|52.7|52.3|53|52.2|52.7|53.3|54.3|54.2|55|55.4|56|56.1|56.4|56.8|56.7|56.6|56.7|56.7|55.5|55.5|55.6|55.5|55.6|55.7|55.8|55.9|55.8|56.2|56.8|56.8|56.9|56.9|57.3|58.3|58.4|58.1||||||59|59|58.8|59.5|59.4|59.3|58.5|58.5|57.9|57.8|57.8|58.2|59.4|57.5|56.5|57.4|57.8|58.5|58.8|59.3|61.3|60.8|61.5|59.5|57.9|58.1|58.4|58.7|58.8|58.8|59|59.1|59|58.7|57.4|57.7|58.2|58.4|58.4|58.5|58.7|58.8|59.4|59.8|59.6||||||59.9|59.2|58.6|58.8|58.6|58.8|58.7|58.7|59|58.8|58.8|59.2|60|59.9|59.6|59.2|59.3|59.2|59.2|59.1|59.3|59.3|59.3|59.5|59.9|60|60.9|59|59.1|59||59|59.3|59.3|59.5|59.6|59.1|58.8|59.3|60|60.6|60.5|60|60|59.3|59.3|59.4|59.9|60.3|60.6|60.8|60.5|61|61|61.4|62|61.9|61.3|62.2|63|63.2|63.2|63.5|63.6|64|63.3|63.8|63.8|64|63.9|63.8|64|63.9|63.2|63.2|63.2|63.2|63.3|63.3|63.3
08544|997128|/equities/raydan-co|TADAWULALL||22.66|22.84|22.74|22.9|23.3|23.4|23.32|23.7|22.94|23.32|23.52|23.7|23.34|23.14|23.74|24.76|24.82|24.58|24.18|24.08|23.96|24.34|24.42|25.1|25.1|24.7|24.4|24.4|24.28|24.2|24.1|24.74|25|24.76|24.56|25|23.9|24.38|25.5|25.3|25.2|25.35|25.9|26.5|26.8|27.3|27.05|26.7|27.05||26.9|26.05|25.85|25.75|25.9|25.95|25.7|26|26.5|27.1|27.05|27.5|27.3|27.1|27.95|28.5|29.7|29.5|29.5|28.4|29.5|30.3|30.95|31.05|31.5|31.25|31.7|29.05|27.5|27.1|27.15|27.25|27.5|27.75|26.4|27.4|27.85|27.7|27.6|27.95|28.2|28.5|28.6|29.05|28.9|29.2|29.9|29.75|29.45|29.65|30|29.7|29.4|28.85|28.95|29.75|30.4|30|30.2|29.85|31.4|31.5|31|29.75|28.3|28.75||||||29.65|30|30.6|31.2|29.45|28.85|29.15|30.5|29.6|29.05|29.25|29.85|30.9|30.3|29.7|29|29.45|29.25|30.45|30.9|31.7|32.5|32.2|32.5|33.7|33.7|34.05|33.5|34.9|33.8|31.2|29.5|29.3|29.75|27.5|28.3|29.05|29.85|28.85|26.75|26.35|25.7|26.1|26.2|25.75||||||26|26|26|26.3|26.6|28.8|28.65|28.95|29.9|30.2|30.4|31.1|31.3|30.2|30.6|29.6|28.65|27.5|27.8|27.75|28.4|28.2|27.8|28.3|28.3|28.45|28.65|27.7|27.75|27.1||27.1|27.4|27.5|27.45|26.85|26.35|26|26.35|26.5|26.2|25.95|25.8|25.9|25.45|25.35|25.6|26.15|27|27.1|26.7|26.3|26.7|26.55|26.8|26.8|27.35|27.65|27.45|27.15|27.15|26.7|26.75|27.1|27.35|27.1|27.15|27|27.2|27.25|26.85|26.6|26.45|26.9|26.9|26.3|26.6|26.35|25.95|26.1
08545|11741|/equities/red-sea-housin|TADAWULALL||64.9|64.4|65.3|67.2|67.8|67.3|67.9|68.5|68.6|70|70|72.9|73.2|76.1|76.5|77.8|78.9|79.7|78|78.2|80|78.7|78.7|73.1|71.3|66.9|65.2|66.9|66.4|68.8|67.9|65.8|61.5|62.4|62.3|63.9|64.5|65|68|65.6|64.2|67.1|68.8|70|70|70.8|71.5|74.5|68.5||62.3|58|53|49.5|49.5|50.6|51|51.7|53.8|52.1|47.55|45.9|47.5|46.95|48.35|48.9|49.6|45.5|42.35|39.2|41|38.15|38.7|35.2|32|30.95|29.5|27.05|26.7|27.25|28.5|28.45|26.15|25.2|25.55|26|27.55|26.6|26.8|27.05|27.15|27.25|27.35|27.5|27.65|27.75|28.4|28.2|28|28|27.35|27.2|27.75|27|27.1|27.5|28.6|28.35|28.9|29.05|29.1|28.9|29.2|29.2|29.1|28.95||||||29.1|30.1|30.3|30.05|29.15|29.8|30.05|31.6|30.9|30.1|30.35|30.65|31.15|31.3|31.6|32|32.5|32.5|31.3|32.55|32.25|31.8|32.85|31.75|32.45|33|33.9|32.8|33.1|35.15|34.25|33.15|32.9|32.5|32.2|33.5|33.75|34.9|33.7|35.85|35.05|34.75|33|30.75|30.85||||||31.15|29.5|31.3|33|30|30.65|28|27.05|25.8|24.88|24.6|25.35|25.85|24.82|24.6|24.16|24.18|24.32|24.9|24.5|24|23.96|23.56|23.8|24.22|24.6|24.14|24.08|24.44|24.38||24.6|24.8|24.6|24.3|24.3|24.3|24.8|24.62|24.5|23.96|23.94|23.74|23.76|23.92|23.5|23.82|24.22|24.9|25.2|25.4|24.84|24.58|24.4|25.15|24.16|24.96|25.55|24|24.26|24.68|24.4|24.5|24.64|25.2|25|25.25|25.35|25.6|23.7|23.22|23.1|23.18|23.42|23.08|23.12|23.48|23.5|22.96|23.14
08546|11657|/equities/riyad-bank|TADAWULALL/MSCI_EEM||26.55|26.35|26.75|26.6|26.7|26.6|26.75|26.6|26.5|26.35|26.3|26.35|26.7|26.95|27|26.6|26.45|26.05|25.6|25.6|25.75|25.8|25.95|26.15|26.1|26.3|25.45|25.5|25.35|25|24.4|24.66|24.78|24.7|24.6|24.7|24.48|24.48|24.6|24.52|24.42|24.5|24.82|24.96|25.45|25.8|25.8|25.6|25.7||25.75|25.7|25.05|24.6|24.52|24.6|24.92|25.15|25.55|25.75|25.9|26.1|25.7|26|26.4|26.3|26.1|26.6|27|26.95|27.3|26.45|26.1|25.5|25.5|25.1|24.98|25|25.1|25.35|25.85|25.6|25.8|25.55|26.15|26.7|27.45|27.45|27.5|27.65|27.55|27.25|27.45|27.5|27.95|27.95|27.6|27.35|27.3|26.7|26.5|26.4|26.45|26.9|25.95|25.7|25.35|25.4|25.5|25.85|26.05|26.25|25.65|26.1|26.75|26||||||25.55|25.35|25.7|26.35|26|25.3|25.25|25.4|25.95|25.8|25.3|25.7|24.78|25.2|25.5|26|26|25.8|26.35|26.65|26.7|26.6|27.35|27.35|27.1|26.7|27.1|27.2|27.65|27.65|27.7|27.8|28.2|28.3|28|28.25|28.5|28.75|28.25|28.25|28.3|28.5|28.9|29.3|29.7||||||29.8|29.7|29.2|29.9|29.9|30.1|29.95|30.2|30.35|31.15|30.95|30.3|30.6|31|30.7|30.8|30.6|30.75|31.15|30.8|31.55|30.35|30.8|30.95|31.3|31.4|31.35|31.4|31.3|30.85||31|30.85|30.45|30.25|30.4|31.1|31.1|30.3|30|29.7|29.45|29|29.25|28.7|28.7|29.65|30.3|30.6|30.35|30.45|30.8|30.35|30.5|29.15|30.1|30.95|30.75|30.55|29.2|29.4|29.2|28.95|29.3|29.5|29.45|30.05|29.9|28.9|28.7|29.1|29.5|28.95|28.6|28.45|28.45|28.9|29.05|29.1|28.95
08547|994496|/equities/riyad-reit|TADAWULALL||6.5|6.48|6.5|6.52|6.51|6.46|6.44|6.49|6.49|6.48|6.46|6.55|6.6|6.65|6.59|6.62|6.61|6.6|6.59|6.59|6.53|6.55|6.56|6.6|6.64|6.62|6.58|6.62|6.6|6.62|6.61|6.64|6.67|6.69|6.73|6.79|6.75|6.78|6.8|6.75|6.85|7.02|7|7|7.02|7.04|7.11|7.15|7.14||7.16|7.14|7.13|7.05|7.02|6.98|6.88|6.85|6.93|6.92|6.91|6.94|6.95|7.07|7.03|7.08|7.1|7.25|7.35|7.35|7.47|6.99|6.85|6.74|6.74|6.8|6.8|6.55|6.61|6.75|6.91|6.84|6.85|6.83|6.64|6.9|7.08|7.04|6.9|6.94|6.89|6.86|6.87|6.88|6.87|6.9|6.91|6.88|6.86|6.88|6.89|6.86|6.9|6.85|6.78|6.77|6.59|6.61|6.65|6.71|6.87|6.9|6.86|6.87|6.88|6.95||||||6.94|6.94|7.01|7.04|6.95|6.91|6.88|6.92|6.93|6.87|6.86|6.85|6.86|6.96|6.98|6.9|6.82|6.89|6.98|7.03|7.14|7.31|7.55|7.6|7.67|7.71|7.74|7.77|7.99|7.83|8|7.8|7.8|7.77|7.78|7.81|7.75|7.76|7.83|7.83|7.81|7.9|8.03|8.02|7.99||||||8.01|8.04|8.03|8.02|7.99|8.08|8.11|8.54|8.78|8.85|8.85|8.85|8.82|8.82|8.8|8.83|8.95|8.84|8.84|8.86|8.9|8.84|8.77|8.82|8.79|8.81|8.82|8.81|8.67|8.64||8.62|8.56|8.55|8.56|8.61|8.63|8.59|8.65|8.67|8.56|8.57|8.59|8.55|8.57|8.54|8.66|8.9|9.25|8.7|8.57|8.48|8.49|8.55|8.58|8.61|8.62|8.6|8.65|8.75|8.82|8.84|8.84|8.9|8.81|8.82|8.86|8.9|8.89|8.88|8.84|8.85|8.86|8.86|8.79|8.73|8.72|8.72|8.61|8.62
08548|11662|/equities/sabb|TADAWULALL/MSCI_EEM||31.9|31.4|32.15|32.4|32.65|31.85|31.8|31.85|31.75|32.25|32.3|32.95|33.65|34.4|34.7|34.55|34.55|34.2|33.8|33.85|34.1|34.6|34.8|35.55|36.3|36.35|35|35.15|35.1|35.1|34.65|35.1|35.4|35.15|35.1|35.2|34.9|34.35|34.4|34.45|34.1|34.15|34.7|35.05|36|35.9|35.95|35.8|35.9||35.75|35.35|35.1|33.65|33.75|33.35|33.6|34.2|34.6|35|35.2|35.25|34.45|34.9|35.7|35.4|35.1|35.3|35.8|36.15|36.55|36.85|36.6|36.95|37.2|37.25|37.7|37.35|37.4|37.4|37.45|36.65|37.8|37.45|37.75|38|39.55|39.35|39.15|39.4|39|38.45|38.4|38.6|39.35|39|38.8|38.75|38.6|38.85|39|38.2|38.95|39.15|38.25|37.7|37.95|38.05|38.2|38.75|39.1|38.95|38.4|39.1|39.7|39.25||||||39.35|39.35|39.15|39.5|39.9|39|38.95|39.35|39.35|40.3|38.45|39|38.15|39.95|39.45|40.65|40.55|40|40.6|41.3|41.7|41|41.8|41.55|40.85|40.7|40.9|41|41.4|41.5|41.5|41.25|41.05|41.35|39.9|40.8|40|40.55|39.85|40.3|40.55|40.35|41|41.65|41.95||||||42.6|41.95|40.95|41.25|41.4|42.2|42.15|42.65|41.95|41.85|41.9|41.55|42.45|42.45|42.25|41.9|42.4|42.35|42|42|42|40.95|40.75|41.6|41.25|41.95|41.4|41|40.45|39.5||39.1|38.95|38.95|38.15|38.2|38|38.45|38.05|38.1|38.5|36.85|36.45|36.45|35.85|36.3|36.9|38.1|38.4|38.3|37.7|37.85|37.75|37.75|36.4|36.95|37.05|37.1|37.05|36.2|37.25|37.7|38.5|39.25|39.2|38.3|38.15|38.25|38.15|37.9|37.75|37.3|36.8|36.4|35.85|36.05|36.8|37.3|37.55|35.95
08549|11621|/equities/sabb-takaful|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08550|11677|/equities/sa-basic-ind|TADAWULALL/MSCI_EEM||69.8|68.9|69|69.5|70.1|70.6|70.1|70.2|70.2|70.5|70.9|70.7|71.5|72|72.1|72.6|73.2|72.8|72.8|73.6|73.1|73.2|73.7|73.7|73.7|73.8|72.7|72.7|73.1|73.3|72.8|73|73.2|73|73.6|73.7|73.7|74.1|74|73.1|74.2|75.3|75.5|76.3|76|74.9|75.5|76.1|75.7||73.8|73.5|73.1|73|72.7|73.1|73.3|73.8|74|74.1|73.9|74.3|74.3|75.9|76|75.8|76.1|76.2|76.8|76.8|75.6|74.9|75.3|74.7|74.6|74.8|74.9|75.6|75.7|75.9|75.8|76.2|76.5|76.4|77|78.2|83.4|79.3|79.3|79.1|79.2|78.4|78.3|78.8|79.5|79.6|79.5|79.8|78.2|78.4|78.4|75.1|74.1|74.6|75.4|74.6|74.2|74.1|74.2|74.6|74.3|74.2|74.1|74.5|75.2|75||||||74.7|75.7|76.3|76.5|75.8|75.8|76.4|77.5|78.2|76.1|76|75.9|76.3|76.9|77.4|78|79.1|78.9|79.8|81.3|80.9|80.5|81.4|81.1|80.4|81.8|81.4|81.6|82.5|83.3|83.6|85.8|85.8|87|82.3|79.7|80.1|80.4|80.5|81.6|81.9|82.5|85.7|87.4|87||||||89|86.4|83.4|80.5|79|78.6|77.3|77.4|78|78.6|78.9|78.8|77.3|77.7|77.7|78.2|78.8|78.9|78.7|78.6|79|79.2|78.5|78.7|78.8|79|79.2|79.9|80.8|79.8||79.4|79.4|79.3|79.2|79|78.7|78.9|80.8|79.9|79.8|79.6|79.2|78.9|78.6|78.4|78.5|79.9|80|79.5|79.4|79.4|78.8|79.1|78|78.4|79.3|79.9|80.2|80.3|80.8|81.7|82|82.1|81.5|81|83.6|84.2|84|83.9|84.3|83|82.7|81.9|81.5|81.7|82.9|82.8|81.7|80.2
08551|11678|/equities/sa-fertilizers|TADAWULALL/MSCI_EEM||113|111|112.2|112.6|112.6|112.6|112|112.6|114|113.4|113.8|114.2|115|115.4|115.8|116.8|117|116.6|116.2|115.2|115.2|115.6|117.2|117.8|118.2|118.8|117|117|117.6|118.2|116.2|118.6|117.4|117.2|117.2|120.2|120.4|120.4|117.6|116.6|119.2|120.8|122|122.6|118.8|116.8|117.6|117.8|116.8||116|115|111.2|111.2|110.8|112.2|113|114|115.4|115.6|115.2|115.6|115.2|116|116|116.4|116.4|115.4|116|116.8|117.2|116.2|117.6|116.6|116.4|116.4|116.8|116.6|116.4|115.4|115.2|114.6|114.6|114.6|112.2|114.6|117.8|117.6|116|116|115.2|115.4|115.6|117|118.4|117.4|118.4|118.8|117.6|116.8|116.4|114.4|114.8|115.4|115.6|114|117.8|116.4|116.8|117.2|116.6|113.6|113|113.2|113.2|113.4||||||113.4|113.8|111.2|110.8|111|110.2|109.8|111.8|112.4|109.8|108|108.6|109.2|110.6|111.2|113.2|113|113.2|111.4|113.2|113.8|111.4|112.6|113.6|113|113.6|114|113.2|115|115.2|114.6|115.8|119|119|114.4|110.4|110.8|111.8|114.8|116.4|116.8|117.4|119.6|121.8|120.8||||||125.2|125.6|122.6|121.8|122.8|122.8|123|123.6|123|124|124.2|125|125.2|128.4|123.2|123.2|122|123.2|125|125.6|125.6|125.6|125.2|125.6|126.2|126.4|127|127|129.4|128.6||129|128.8|128.6|129.2|128.6|126.6|127.4|127.2|129.6|129.8|133.2|130|128.8|129.2|128.6|130|131.2|132|131|130.6|129.8|127.4|128|128|129.4|130.4|132|133.2|133.6|135|135.4|137.4|139|138.8|139.8|142.6|142.4|139.8|139|140|138.6|137.6|136.6|136.6|137.2|138.8|138.4|136.6|136.6
08552|11644|/equities/sa-dairy---foo|TADAWULALL/MSCI_EEM_SMALLCAP||340.2|343.6|341.4|343.4|342.2|343|351|352.6|352.8|353|351.6|351.6|350|354|355|353.8|353|359|356.8|364.4|365.8|370.4|370.6|373|373.8|374.6|369.2|374.6|381.2|383|381.6|383.6|372|377.4|371|370|368.2|371|372|373|363.8|370|373|379.4|384.4|387|387.2|383.2|386||387.4|382.6|390|387.4|388.8|379|366.4|370.2|370|372.4|368.2|373|380.2|381.4|363|359.2|361.4|360|370|371|375|368.2|369|372|376|375.4|361.6|356|347.2|343.4|344.8|348|349|348|344.6|349|361.8|349|332.8|337|337|338|341|343.8|344|344|349.6|350|350.2|343.2|341.6|345.2|350.8|350.8|350.2|351|345.4|340|347.2|351.6|354.4|351.8|354.2|353|356.6|355.8||||||352.4|355|359.6|365|352.8|352.4|360|354.2|360|345.8|346|348.4|344.8|346.2|341|348.4|353.2|362.4|360.4|368.8|371.4|373|381.4|400|386.2|365|364.2|353.8|358|358|362|362.2|367|359|355|353.8|364.4|369.2|372.6|375|372.6|370.4|380|377.8|375.2||||||376|385.8|383|379.8|392.2|398|398.6|403|405|394.6|401|401.8|417.2|412|412.4|417.6|424.6|435|439|404|398.8|384|380|383|381.4|388|386.8|381.4|386|384||392|394|389|380.4|373.8|372.8|371|390.6|400|407|397.8|391.2|389.4|367.6|364.2|369.4|361|363|364.2|362.8|363|366|363|362|357.8|357.4|364|368.6|365|365.8|362|369.8|357.6|355|347.4|345|336.4|340|336.8|336.8|336.4|333.4|333|328.2|332|336.8|336.2|330|325
08553|997126|/equities/al-samaani-factory-metal-industries|TADAWULALL||3.31|3.27|3.28|3.3|3.32|3.35|3.34|3.39|3.44|3.44|3.38|3.4|3.42|3.44|3.4|3.43|3.47|3.46|3.43|3.45|3.51|3.52|3.53|3.6|3.64|3.67|3.68|3.8|3.85|3.75|3.71|3.69|3.75|3.7|3.77|3.64|3.46|3.34|3.35|3.31|3.42|3.47|3.6|3.47|3.53|3.56|3.55|3.38|3.38||3.42|3.4|3.37|3.39|3.42|3.36|3.4|3.4|3.4|3.36|3.35|3.44|3.43|3.48|3.46|3.44|3.38|3.37|3.39|3.4|3.44|3.43|3.47|3.4|3.36|3.27|3.24|3.24|3.13|3.16|3.2|3.26|3.3|3.28|3.31|3.41|3.59|3.58|3.6|3.65|3.57|3.4|3.48|3.59|3.54|3.35|3.36|3.38|3.36|3.35|3.39|3.39|3.41|3.4|3.28|3.32|3.35|3.44|3.44|3.45|3.41|3.37|3.35|3.27|3.27|3.29||||||3.29|3.41|3.45|3.37|3.32|3.39|3.52|3.58|3.59|3.55|3.69|3.73|3.68|3.66|3.68|3.67|3.57|3.6|3.6|3.62|3.74|3.7|3.69|3.76|3.78|3.91|3.92|4.03|4.04|4|4.06|4.09|4.02|4|4.01|4.05|3.94|3.98|4.07|4.07|4.02|4.05|3.88|3.79|3.73||||||3.67|3.63|3.62|3.63|3.66|3.76|3.77|3.86|3.95|3.98|4.16|4.22|4.23|4.04|4.04|3.99|3.99|4|3.98|4.06|4.07|3.98|3.91|3.69|3.75|3.74|3.75|3.5|3.53|3.48||3.41|3.47|3.48|3.5|3.47|3.3|3.3|3.37|3.39|3.4|3.33|3.33|3.34|3.31|3.33|3.36|3.44|3.55|3.54|3.56|3.56|3.6|3.63|3.62|3.52|3.51|3.55|3.56|3.54|3.42|3.45|3.53|3.47|3.45|3.37|3.45|3.4|3.32|3.22|3.2|3.16|3.15|3.17|3.16|3.17|3.23|3.21|3.25|3.25
08554|11631|/equities/sagr-insurance|TADAWULALL||17.32|17.22|17.4|17.6|17.84|17.98|18.36|17.6|17.8|17.78|18.18|17.48|17|17.1|17.12|17.42|17.48|17.5|17.7|18.16|18.22|18.16|18.22|18.6|18.82|18.86|18.06|18.12|18.34|18.48|18.4|18.44|18.68|18.5|18.5|18.66|18.4|17.88|17.9|18.04|18.24|18.62|19.08|19.36|19.64|19.98|19.58|19.62|19.86||19.92|19.88|19.86|20.08|20.44|20.52|20.5|20.64|20.52|19.7|19.68|20.16|20|20.04|20.38|20.24|20.4|20.4|20.58|20.94|21.18|20.58|20.7|20.92|20.56|20.3|18.88|18.9|18.5|18.3|18.66|18.68|19.34|18.5|18.08|19|20.9|22|21.2|20.1|20.56|21.46|22.56|22.3|23|24.34|25.75|25|22.74|20.68|19.1|17.7|18.18|17.86|17|17.36|17.06|17.22|17.58|18|18.4|19.96|18.2598|18.2598|17.7984|18.0291||||||18.5235|19.0179|19.1168|18.5894|18.2928|17.9632|18.6224|19.0509|19.2157|18.4576|18.7213|18.6224|19.0509|19.2816|19.2816|19.6112|19.8419|20.8966|20.6659|20.7648|21.0285|20.633|21.0614|21.6547|21.7536|22.6765|22.4787|22.5117|22.6106|21.3581|21.9514|21.5229|20.7648|20.9296|22.0832|23.7312|24.0938|22.7754|23.0061|22.5446|21.8854|21.6877|22.215|22.215|21.1603||||||21.2922|20.8966|20.5341|21.0944|22.3798|22.7424|22.9731|22.6106|21.8854|20.4682|20.0067|20.4022|21.0285|20.5011|20.8966|20.9626|20.6989|20.1056|19.5782|19.1168|18.095|17.7654|17.2051|17.7325|17.7984|17.5018|17.271|17.1392|17.1062|16.9085||16.7766|16.6448|16.48|17.0074|16.4536|16.7766|16.4668|16.6118|16.1108|15.979|15.9395|15.9526|15.7417|15.5439|15.6758|15.9526|16.2031|16.3877|16.335|16.7437|16.5459|16.2163|16.0977|16.6448|16.3613|16.9744|17.1392|17.4358|17.271|17.9302|18.0291|18.3587|18.1939|17.6336|17.6666|17.3699|18.161|17.0403|16.7107|16.6118|16.8426|16.7437|16.6778|16.6118|17.304|17.1062|16.8755|16.7437|16.4536
08555|11703|/equities/sipchem|TADAWULALL/MSCI_EEM||24.84|24.6|24.8|24.3|24.6|24.66|25|25.45|25.65|26|26.25|26.25|26.15|26.3|26.5|26.55|26.75|26.55|26.35|26.35|26.6|26.55|27|27.2|27.2|27.35|27.25|27.3|27.6|27.8|27.75|27.8|27.95|28.4|28.5|28.5|28|28.15|28.4|28.2|28.6|28.75|29|29.4|29.4|29|29.3|29.45|29.15||28.1|27.9|27.35|27.5|27.8|27.95|28|28.45|28.75|28.7|28.65|28.8|28.95|29.2|29.4|29.3|29.2|29.15|29.6|29.25|29|28.6|28.8|28.2|28.15|27.8|27.7|27.8|27.9|27.95|28.15|28.25|28.5|28.1|27.9|28.2|29.05|28.8|28.95|29.4|29.3|28.7|28.7|28.75|29.05|29.25|29.35|29.65|29.4|29.95|30.2|28.5|28.2|28.3|28.8|29.05|29.05|29.1|29.2|29.35|29.35|29.25|29.45|29.35|29.85|30||||||30.2|30.75|31.05|30.95|30.45|29.95|30.05|30.35|30.5|30.05|30.4|30.65|31.05|31.3|31.7|31.7|32.25|32.25|32.35|32.55|32.45|32.45|33.05|33.1|33.25|34.05|33.75|34.05|34|34.25|34.3|34.55|34.3|33.8|32.45|31.65|32.3|32.45|32.6|32.95|33.05|33|34.2|35.05|35.45||||||36.5|35.1|34.25|32.95|31.95|31|30.9|31.15|31.15|31.6|31.95|32.15|31.7|31.5|31.6|31.5|31.75|31.8|31.25|31.4|30.8|30.65|30.85|30.9|30.8|31.15|31.15|31.15|31.6|31.65||31.65|31.55|31.7|31.35|31.5|31.6|32.25|32.3|32.1|31.55|31.75|32|32.3|32.3|31.9|31.85|32.45|32.7|31.5|31.15|30.85|30.9|30.95|30.95|31.2|31.95|32.2|32.35|32.55|33|33.45|33.5|33.8|33.85|33.8|35.3|34.95|34.3|34.2|34.5|34.3|34.4|33.65|33.3|33|33|33.1|33.1|32.85
08556|11659|/equities/saudi-inv-bank|TADAWULALL||14.5|14.04|14.06|14.06|13.96|13.88|13.9|13.94|13.66|13.8|13.78|14.04|14.14|14.4|14.22|13.96|13.38|13.34|13.14|13.18|13.4|13.18|13.14|13.24|13.24|13.22|13.14|13.12|13.18|13.26|13.2|13.38|13.4|13.24|13.28|13.3|13.28|13.26|13.24|13.12|13.04|13.12|13.1|13.2|13.3|13.34|13.38|13.38|13.36||13.38|13.34|13.3|13.4|13.26|13.06|13.02|13|13.16|13.14|13.08|13.12|12.86|12.98|12.9|12.7|12.7|12.74|12.78|12.7|12.74|12.7|12.52|12.36|12.36|12.38|12.66|12.62|12.48|12.42|12.36|12.2|12.26|12.44|12.5|12.6|12.78|12.78|12.72|12.74|12.78|12.72|12.64|12.82|12.84|12.74|12.78|12.88|12.76|12.64|12.68|12.6|12.64|12.68|12.52|12.28|12.34|12.34|12.6|12.8|12.88|12.88|12.92|13.4|13.1|13.3||||||13.38|13.36|13.56|13.34|13.28|12.96|12.84|12.88|12.98|12.96|12.72|12.76|12.66|12.76|12.96|13.12|13.12|13.16|13.08|13.12|13.2|13.2|13.46|13.52|13.4|13.46|13.6|13.34|13.6|13.66|13.86|13.76|13.6|13.568|13.536|13.568|13.504|13.264|13.44|13.52|13.408|13.44|13.584|13.792|13.632||||||13.584|13.456|13.216|13.28|13.36|13.36|13.296|13.456|13.632|13.568|13.664|13.328|13.296|13.136|12.96|13.024|12.944|12.928|12.96|12.96|12.928|12.816|12.928|13.056|13.056|13.12|13.2|13.312|13.552|13.744||13.584|13.664|13.664|13.584|13.088|13.072|13.088|12.864|12.976|13.024|12.896|12.864|12.816|12.688|12.704|13.056|13.248|13.2|13.024|13.152|13.152|13.12|13.088|12.928|12.944|13.024|13.12|13.232|12.944|13.056|13.2|13.344|13.392|13.152|12.976|13.04|12.992|12.88|12.88|12.8|12.912|13.152|13.04|12.88|12.688|12.64|12.656|12.48|12.528
08557|11686|/equities/saudi-adv-ind|TADAWULALL||35.35|35.2|35.25|35.55|35.65|36|35.75|35.65|35.75|35.85|36.15|36.55|37.15|37.25|37.1|37.35|37.8|37.1|36.95|36.85|37.5|37.4|36.55|36.9|37.1|37.05|36.4|37|37.5|36.5|36.35|36.55|36.7|36.75|37.25|37.6|35.45|34.4|34.5|34.75|35.7|36.05|36.75|37.1|37.3|37.5|37.4|37.6|37.15||37.15|37.15|37.15|36.45|36.95|37.3|37.3|37.75|38.05|38.15|38.65|39.45|39.6|40.45|40.2|39.65|39.05|39|39.35|39.75|40.1|39.8|39.2|39.15|38.8|38.95|38.6|38.4|37.35|37.2|37.6|36.8|37.9|36.5|36.85|38|38.85|39.35|39.35|39.5|40.15|40.35|40.5|40.4|40.75|40.75|41.3|41.15|41.5|41.5|41.6|41.9|42.05|42.4|44.1|46.5|46.3|46.15|45.75|45.25|43.75|44.4|44.85|44.5|44.3|43.7||||||44.55|44.4|45.5|44.85|43.25|43|43.3|44.85|44.4|44.2|44.45|43.35|43.95|43.8|42.9|43.35|43.15|43.9|43.1|44.8|46.15|45.8|46.1|46.9|46.35|45.85|45.3|44.55|43.95|43.8|44.6|44.95|44.95|43.1|43.35|44.3|45.95|47|47.1|48.5|48.65|49.4|46.8|45.5|43.8||||||43.1|42.85|42.4|41.7|42.15|43.3|41.55|39.1|39.5|39.5|38.7|39.85|39.75|40.9|37.4|34.1|32.8|32.3|32.9|33|32.7|32.85|31.95|32.5|33.2|32.65|32.7|32.2|32.7|32.7||32|32|31.7|31.8|31.35|31.2|31.35|31.8|32.15|31.4|31.8|31.9|30.8|30.35|28.8|29.1|29.4|29.6|30|30.15|30.1|29.55|29.7|29.8|29.7|30.8|30.7|29.5|29.5|30.05|30.4|29.95|29.9|30.25|29.6|29.6|29.45|29.25|29|28.9|28.5|28.55|28.6|28.7|29|29.05|29.2|29.2|28.95
08558|11623|/equities/saico|TADAWULALL||14.96|14.86|14.84|15.08|15.28|15.46|15.48|15.22|15.28|15.18|15.24|15.16|15.9|15.66|14.92|14.98|14.92|15.28|15.42|15.66|15.84|15.82|15.96|16.14|16.36|16.26|16.02|16.36|16.36|16.18|16.2|16.42|16.54|16.38|16.5|16.36|15.96|15.6|15.66|15.78|16.18|16.4|16.78|16.98|17.04|17.28|17.08|16.9|16.98||17.1|17.38|17.5|18.04|18.88|19|17.46|17.52|17.48|17.08|16.7|16.8|16.66|16.82|16.98|17.1|16.82|16.92|17.42|17|17.02|16.82|17|17.26|16.58|16.28|15.9|15.68|15.4|15|15.1|15|15.26|15.1|15.14|15.4|16.74|17.3|17.24|16.98|17.1|17.14|17.46|17.66|17.48|17.58|18.32|17.24|16.84|16.1|15.88|15.84|16|15.8|16.16|16.56|16.26|15.48|15.3|15.38|15.48|15.68|15.66|15.6|15.44|15.76||||||15.64|15.9|16.32|15.94|15.66|15.58|15.84|16.38|16.46|16|16.2|16.16|16.18|16.3|16.24|16.66|16.6|17.16|17.06|17.1|17.54|17.92|17.98|18.96|20.82|22.26|22.3|21.64|21.48|21.18|21.2|20.38|19.96|19.9|20.54|20.76|21|21.44|21.08|19.92|19.36|19.62|19.68|19.62|19.2||||||19.28|19.28|19.44|19.42|19.6|19.7|19.4|19.7|19.7|19.72|19.54|20.06|20.64|21.2|21.24|20.98|19.98|18.94|18.62|18.58|17.8|17.24|16.6|16.98|17.6|17.34|16.78|16.54|16.6|16.58||16.7|16.64|16.58|16.64|16.42|16.34|16.4|16.16|16.16|15.94|15.72|16.08|15.82|15.66|15.86|16.02|16.8|16.5|16.16|16.06|16.06|15.94|16|16.12|15.9|16.4|16.2|15.84|15.8|16.26|16.02|15.96|15.98|15.46|15.58|15.68|15.7|15.34|15.14|14.94|14.78|14.7|14.8|14.8|14.98|14.98|14.96|15.14|14.94
08559|11618|/equities/salama|TADAWULALL||21.8|21.32|21.5|22.26|21.1|21.66|22.36|22.34|22.84|23.18|23.6|23|23|23.18|23.38|23.5|23.38|23.1|23.36|24|24.4|23.84|23.98|23.72|24.08|24|23.02|23.36|24|24.46|24.44|24.6|24.74|24.68|24.56|24.7|24.5|23.96|24.84|25.3|25.7|26.55|27.45|28.55|28.8|27.25|28.2|26.8|26.6||26.7|26.7|26.9|27|27.65|27.3|26.8|27|27.3|27.3|26.8|27.5|27.2|27.25|27.55|27.6|27.65|27.6|28.6|29.2|27.65|27.25|27.3|27.3|26.45|26.2|25.1|25.3|24.06|23.52|23.68|23.7|24.18|24.28|25.6|26.7|27.5|27.8|28.25|28.3|28.3|28.4|28.8|28.25|28.45|29|29.55|29|29.75|29.4|28.75|28.9|29.15|28.95|29.1|29|28.2|27.85|27.75|27.55|27.9|28|28.5|28.4|28.2|27.3||||||27.3|28.7|28.85|28.3|27.7|27.75|27.8|29|29.8|28.8|29.05|29.1|29.45|29.45|29.55|30.1|30.4|31.3|30.3|30.4|30.9|30.6|31.25|32|33.8|35.5|36|36.7|34.85|35.5|36.05|35.1|33.85|33.45|34.2|35.65|35.95|36.25|36.5|36.05|35.9|35.6|35.1|33.85|31.85||||||31.4|31|29.05|30.4|30.8|31.5|30.85|31.45|31.7|31.2|29.45|30.9|30.7|32.75|33.95|34.4|34.4|34.65|33.4|31.75|29.4|28.9|27.4|27.5|27.95|28.05|27.6|28.25|27.3|27.35||27.15|27.45|27|27.7|27.8|27.5|27.15|24.76|22.74|21.78|21.52|21.94|21.08|20.76|21|21.3|22.06|22.22|21.92|21.76|21.46|21.36|21.62|21.74|21.54|22.38|22.3|22.78|22.7|22.5|22.7|22.8|22.2|21.56|21.2|21.38|21.4|20.56|19.56|19.44|19.42|19.22|19.38|19.4|19.66|18.84|18.88|19.02|19.1
08560|11724|/equities/public-transpo|TADAWULALL/MSCI_EEM_SMALLCAP||22.1|22.98|23.54|23.58|23.34|23.88|22.62|22.5|22.4|21.88|21.94|22.2|22.2|22.4|22.3|22.66|22.42|22.36|22.16|21.94|22.14|22.32|22.3|22.34|22.48|22.54|22.58|23.02|22.98|23.1|23|23.5|23.84|23.48|22.26|21.84|21.34|21.1|21|20.9|21|21.9|22.38|21.94|22.16|22.1|21.5|21.36|21.28||21.44|20.7|20.86|20.4|20.78|20.86|19.78|19.68|19.8|19.76|19.92|20.26|20.2|21.04|20.96|20.4|20.24|20.26|19.72|19.9|19.5|19.38|18.8|18.1|18.1|18.06|17.86|17.54|17.44|17.54|17.78|17.1|17.18|17.06|17|17.54|18.46|18.7|18.8|19.14|19.16|19.18|19.2|18.8|18.92|19|19.2|18.06|18.06|18.1|18.08|17.94|18.3|17.72|17.74|17.88|17.78|17.9|18.36|18.58|18.08|17.72|18|18.06|18.3|18||||||18|18.2|18.42|18.14|17.7|17.72|17.78|18.14|18.18|17.82|17.76|17.84|18.02|18|17.96|18.04|18.14|18.2|18.28|18.4|18.96|18.66|19.38|20.56|20.9|20.54|20.26|20.4|20.64|20.76|20.34|20.54|20.28|20.26|20.36|20.7|21.04|21.38|21.54|21.94|22.16|21.9|21.04|20.5|19.9||||||20.06|19.94|19.78|19.92|20.2|20.64|20.58|21.3|21.36|21.12|21.44|21.86|22|22.4|22.18|20.9|20.72|20.88|21.52|21.66|21.26|21.22|20.08|20.62|21.12|21.3|21.42|20.64|20.68|20.72||20.54|20.72|20.74|20.58|20.28|19.82|19.7|19.94|20.18|20.7|20.34|20.44|20.44|20.26|20.3|20.5|20.8|21.18|21.32|21.28|21.24|21.44|21.34|20.92|21.4|21.38|21.16|21.36|21.4|20.8|21|20.4|20.18|19.78|19.76|19.86|20.3|20.7|20.82|20.5|19.88|19.8|20.1|20.14|20.06|20.22|20.24|19.82|19.76
08561|11679|/equities/sa-refineries|TADAWULALL/MSCI_EEM_SMALLCAP||72.4|72.4|72.6|73.8|74|74.9|75|74.9|75.4|75.2|75.4|74.3|74.9|75.4|76.1|77.3|77|77.2|77.5|79|79|77.3|77.2|77.7|77.7|77.6|77|77.1|78.5|78|77.7|78|79.3|79.9|81.8|80.5|78.2|77.5|78.6|79.3|79|81.4|81.2|84.2|84|82.5|78.3|76.4|76.3||75.6|75.2|75.5|74.2|75|75.7|75.7|76.3|77.2|77.6|75.4|77.6|77.2|78.2|78.3|78.4|77.4|76.7|79.9|77.6|77.3|75.3|75.1|74.3|75.3|75.3|73.8|72.5|71.4|71.8|72.7|73.8|73.9|72.6|75.3|76.7|77.8|78.2|78.5|79.2|79.6|79.6|80.5|80.1|80.9|81.6|79.7|78.5|78|78|78.5|77.3|76.9|76.7|77.2|77.1|76.5|77.9|78.8|79.1|77.2|77.9|77.9|77.2|77|77.5||||||77.8|78.5|79.1|78.9|77.3|77.2|77.4|79.3|79.5|78.7|79.7|80.9|81.9|82.6|82.5|82.9|83.2|83.4|83.8|84|85.5|84.6|85.3|85.4|86|87.2|87.1|85.2|85.4|85.3|85.7|86.1|86.3|85.2|85.4|85|86.2|87.3|88|89.3|87.6|86.8|88.8|88.9|87.4||||||88.2|86.6|86.1|87.2|87|90.6|90|92.8|92.9|93.5|95.3|97|96|98.5|98.4|94.2|92.3|91.5|92.5|92.5|92.3|93|93|92|93.2|93.6|93.9|92.8|94.6|95.5||94.3|95|96.4|95.2|93.9|93.3|93.6|92.4|91.8|92|92.9|91.4|91.8|91.4|87.9|88.7|90.7|92.1|92.6|92.8|92.8|93.2|92.6|90.9|90.6|92.2|95.4|93.2|91.5|93|92.7|93.2|94.3|92.3|91.2|93|93.5|93.6|93.4|90.2|90.5|89.7|90.5|90.2|90.4|91.8|90.6|84.9|85.4
08562|11725|/equities/saudi-automoti|TADAWULALL||69.2|71.7|71.7|72.9|74.9|78.4|78.2|78.9|79.6|79.2|78|78.6|78.5|79.2|79.5|79|79.7|80.8|79.3|79.8|81.3|82.2|82.9|81.9|80.9|81.3|80.3|80.4|80.9|81.5|80.5|82.5|82.3|80.6|79.7|79.4|78.6|80.5|79.4|77.9|80.3|83|84.5|85.9|86.7|87.1|88.7|86.5|88.3||91.4|90.3|84.1|84.5|81.6|82.9|82.9|82|82.5|82.5|82.7|83.4|84|88.3|84.5|79|74.6|75.8|78.3|79.4|81.2|76.3|78.7|76.9|71.1|72.2|69.9|63.6|58.6|59.4|62|61.9|62.5|60.1|59.5|62.7|65.3|63.7|64|63|59.7|59.5|59.8|59.7|59.3|58.9|60.6|61|59.8|59|59.3|58|56.9|56.9|53.7|52.2|50.9|50.5|51.9|52.9|55.6|56.3|56.6|57.4|56.3|57.4||||||58.3|59.2|61.2|60.5|58.2|56.7429|57.5143|59.4|60.6|59.2286|60.2572|60.2572|60|60.1714|60|60.4286|60.9429|62.3143|61.6286|63.0857|62.4|63.5143|64.4572|64.7143|66|67.8857|68.4|68.3143|70.1143|70.3714|70.8|72.6|71.8286|72.0857|72.1714|72.6857|73.2857|73.7143|74.1429|72|70.6286|69.2572|70.1143|69.8572|66||||||67.0286|65.6572|65.8286|66.9429|70.0286|73.6286|71.4|73.3714|74.2286|75.9429|74.3143|73.8|74.8286|75.2572|76.1143|76.7143|76.8|77.2286|79.2857|77.9143|76.9714|83.3143|81.8572|83.1429|84.1714|81|74.3143|72.3429|73.7143|74.1429||75|75.2572|75.4286|76.2857|75.9429|73.7143|73.0286|73.6286|73.3714|71.5714|72.8572|72.8572|71.4|71.1429|69.7714|72.6857|67.7143|67.6286|65.6572|65.7429|64.2857|62.4857|61.8857|62.2286|62.2286|64.0286|63.3429|64.1143|64.3714|63.4286|63.4286|63.6|63.5143|63.6|64.2|64.5429|67.2|68.1429|64.3714|63.8572|64.6286|64.5429|65.2286|62.4857|63.3429|59.4|54.5143|50.9143|49.2857
08563|1153650|/equities/saudi-aramco|TADAWULALL/MSCI_EEM||27.6|27.6|27.8|28|28.1|28.15|28.05|28|28.1|27.95|27.75|28.05|28.05|28.05|28.15|28.2|28.1|27.55|27.55|27.55|27.15|27.05|27.05|27.05|27.1|27.15|27.05|27.05|27.1|27.15|27.1|27.15|27.2|27.2|27.25|27.25|27.1|27.05|27.05|27.1|27.2|27.2|27.25|27.2|27.3|27.6|27.75|27.75|27.6||27.55|27.4|27.25|27.3|27.3|27.3|27.25|27.25|27.35|27.4|27.55|27.75|27.8|28|28.05|28|27.95|27.85|28.05|28|27.85|27.8|27.95|28.35|28.35|28.35|28.25|28.35|28.2|28.05|28|28|27.75|27.5|27.15|27.35|27.75|27.75|28|28.25|28.25|28.1|28.15|28.45|28.55|28.6|28.6|28.75|28.25|28.2|28.25|28.2|28.15|28.25|28.25|28.3|28.2|28.15|28.3|28.3|27.95|27.9|27.8|28|28.1|28.2||||||28.25|28.35|28.5|28.8|29.05|28.65|28.4|28.95|29|28.95|29.2|29.4|29.6|29.7|29.95|30.05|30.05|29.95|30|29.9|29.8|29.55|30.05|30.05|30|30|30.05|30.25|30|30.05|30.1|30.1|30.15|30.25|30.25|30.2|30.2|30.3|30.3|30.2|30.05|30.15|30.45|30.8|30.75||||||30.65|30.7|30.8|31.05|30.95|30.95|31|31.05|31.2|31.3|31.3|31.45|31.4|31.2|31.35|31.75|32.25|32.1|32.2|32.65|31.8|31.75|31.75|31.6|31.8|31.9|31.95|31.95|32|32.1||32.15|32|32|32.1|32.3|32.15|31.8|31|30.9|31.05|31.3|31.35|31|31|31|31.35|31.5|31.55|31.7|31.85|31.9|31.8|32.05|32.25|32.15|32.1|32.6|32.9|33|33.05|33.3|33.75|33.65|33.35|33.15|33.1|33.25|33.15|33.1|33.25|33.25|33.1|33.1|33.1|33.1|33.25|33.25|33.1|33.05
08564|11685|/equities/saudi-cable-co|TADAWULALL||90|91.3|98.2|102|99.2|100|104|102.4|102|103.8|99.5|95.8|91.9|84.7|82.3|83.5|83.2|85.7|86.5|80.9|77.5|75.1|74.8|75.8|77|74.9|75|75.4|76|77.5|75.7|76.8|77.9|78.1|77.8|77.5|76|75.2|76.5|76.3|77.4|81.1|81.4|83.1|83.1|84.5|84|82.5|82.1||83.4|82|83.7|85|85|83.9|81.5|83.1|84.4|81.8|76.3|78|80.6|78.7|75.7|69.5|68.5|68.7|69.3|71|69|69|70.2|69.7|68.5|67|67.7|66|65.4|65|66.9|67.4|70.6|65.8|65.4|67.9|71.1|73.5|70.5|70.5|71|71.2|72.7|72.5|73.5|74.8|76.7|75.4|75|75.4|76|78.1|77.1|78.4|76.7|78.3|78.4|79|81|81.8|82|80.5|78.9|74|73.5|73.8||||||73.8|69.4|67.4|64.8|62.9|65.2|68|72.1|72.9|72.2|72|73.3|75|73.7|74.6|76.5|78.4|74.2|75|76.5|76|74.7|74.1|73.4|75.3|76.5|78.2|77.6|79|81.4|74.8|75.9|75.4|75.3|75.5|78.1|75|77.7|78|81.5|85|86|84.5|77.8|72.6||||||77.7|78.5|82.5||92.8|109.4|101|91.9|83.6|76|69.1|62.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08565|11713|/equities/saudi-cement|TADAWULALL/MSCI_EEM||41.5|41.65|41.45|41.3|41.2|41.15|41.4|41.7|41.7|41.3|41|40.85|41.3|41.35|41.3|41.3|41.25|40.85|40.5|39.95|40.2|40.25|40.7|40.85|40.65|40.1|39.95|40.2|40.4|40.15|40.2|40.8|40.55|40.5|40.7|40.75|40.6|40.4|40.5|40.9|41.2|41.3|41.45|41.65|41.65|41.7|41.8|41.45|41.25||41.25|41.2|41.1|40.95|41|41.05|40.85|41.1|41.2|41.05|41.15|41.35|41.35|41.65|42|41.55|41.85|41.8|41.35|41.3|40.95|40.85|41|41.35|41.35|41.5|41.75|41.6|41.35|41.4|41.45|41.2|41.35|41.45|41.4|42.5|42.85|43.2|43.4|43.5|43.9|43.65|43.85|44|44.1|44.25|44.35|44.35|44.3|44.7|44.9|44.95|45|45.2|44.35|44.3|44.2|44.95|45.6|45.95|45.65|45|43.95|43.35|43.9|44.15||||||44.15|44.25|44.7|44.95|46|44.85|43.95|44.9|44.95|44.9|44.85|44.9|45|45|45.2|45.5|45.5|44.75|44.7|44.8|44.85|44.95|45.7|45.75|45.75|45.8|45.65|45.55|45.9|45.75|45.7|45.9|46.1|45.5|45.75|46.1|47.5|47|47.4|47.2|47|47.1|48|48.25|47.65||||||47.5|47.4|46.85|46.85|46.95|46.95|47.2|47|47.25|47|47.15|47.3|47.5|47.5|47.25|47.05|47|47.2|47.05|46.85|46.55|46.55|46.6|46.65|46.9|46.95|47|47.05|47.05|47.25||46.95|47.9|47.5|47.3|46.65|46.5|46.45|46.45|47.2|47.8|48.3|48.35|48.35|47.85|47.95|48.85|49.1|49.1|49.25|49.1|49.25|49.45|49.4|49|49.2|49.8|49.85|50.3|50.4|50.5|50.6|50.7|50.8|50.8|51|52.4|52.7|52.8|52.8|52.6|52.6|52.7|52.7|52.9|52.4|52.3|52.4|52.6|52.7
08566|11680|/equities/saudi-ceramics|TADAWULALL/MSCI_EEM_SMALLCAP||36|35.3|35|35|35.4|35.8|35.7|35.85|35.65|35|35.95|35.45|35.45|35.1|34.5|34.8|34.4|34.15|32.65|33.1|33.15|32.85|32.5|32.75|32.5|31.7|31.3|31.3|31.95|31.5|31.3|32.1|32.1|32|32.45|31.55|30.95|29.4|29.4|29.4|31.1|31.65|32.2|33.15|32.65|31.55|31.25|31.55|31||31|30.85|30.65|30.2|30.35|30.95|31.1|31.25|31.95|31.4|31.35|32.1|31.85|32.35|32.2|30.45|30.7|30.5|30.65|30.75|30.4|29.9|30|29.75|28.45|28.55|28.6|27.9|27.15|26.45|26.6|26.65|26.75|26|26.1|27.15|28.3|28.45|28.6|29.3|29.25|29.6|29.2|28.9|29.1|29.35|29.8|29.35|29|29.45|29.05|28.5|28.5|28.4|28.6|28.95|29.05|29.45|29.75|29.2|29.9|30.3|28.08|27.8|27.84|28.12||||||28.16|28.56|28.52|27.68|27.52|27.6|27.52|27.84|27.88|27.88|27.52|27.12|27.4|27.92|27.8|27.84|27.6|28|29|29.6|30.6|31|30.68|31.04|30.8|29.76|29.2|28.52|28.96|28.56|28.64|28.56|28.28|27.24|27.16|27.92|29.04|29.28|29.56|29.08|29.88|29.72|29.6|28.44|27.08||||||27.32|27.36|27.24|27.36|27.52|28.16|27.72|27.64|28.48|26.88|28.44|28.2|27.76|27.88|27.6|26.64|26.6|26.4|26.8|27|26.92|27.08|26.4|26|25.2|25.12|25.04|25|25.28|25.08||24.32|24.76|24.8|23.56|22.52|22.64|22.8|22.28|22.68|22.76|21.88|21.44|21.4|21.2|20.96|21.44|22.08|22.2|21.6|21.28|21.24|21.12|21.32|21.4|21.36|21.96|21.96|21.56|21.6|21.92|22.12|22.32|22.48|22.64|22.48|22.6|22.92|22.48|22.08|22.2|22.24|22.08|21.6|21.44|21.56|21.76|21.48|21.64|21.8
08567|11697|/equities/saudi-chemical|TADAWULALL/MSCI_EEM_SMALLCAP||9.22|9.27|9.51|9.8|10.12|10.34|10.38|10.08|10.14|10.42|10.34|10.46|10.84|11.12|11.02|11.12|11.28|11.32|11.42|11.66|11.88|11.7|11.38|11.46|11.62|11.68|11.42|11.62|11.8|11.76|11.8|11.92|11.9|11.7|11.68|11.6|11.42|11.1|11.1|11.04|11.22|11.34|11.46|11.66|11.76|11.92|11.94|12.06|12.1||12.06|11.5|11.54|11.3|11.2|11.3|11.44|11.48|11.8|11.86|11.86|12.12|12.24|12.1|12.1|12.08|12.04|12.02|12.02|12.06|12.2|11.88|11.88|11.98|11.82|11.38|11.38|11.16|10.72|10.52|10.66|10.9|10.92|10.86|10.64|11.12|11.3|11.36|11.12|11.4|11.56|11.56|11.56|11.52|11.8|11.16|11.2|11.2|11.2|11.02|11.16|11.32|11.34|11.08|11.1|11.12|11.22|11.06|11.16|11.48|11.58|11.5|11.1|11.16|11.2|11.1||||||11.28|11.3|11.22|10.3|9.8|9.9|9.64|9.97|9.95|9.71|9.33|9.1|9.02|9|9.04|9.31|9.61|9.57|9.7|9.72|9.56|9.81|9.82|9.88|9.72|8.97|8.77|8.57|8.13|7.95|8.26|8.24|8.29|7.9|7.86|8|8.29|8.26|8.13|7.9|8.02|8.28|8.35|8.37|7.62||||||7.53|7.33|7.28|7|7.1|7.21|6.92|6.85|7.05|7.35|7.66|7.7|7.8|7.95|7.5|7.72|7.04|6.49|6.56|5.97|5.5|5.47|5.46|5.33|5.34|5.49|5.53|5.25|5.18|5.27||5.29|5.4|5.37|5.38|5.5|5.58|5.63|5.89|5.97|5.51|5.48|5.22|5.27|4.94|4.64|4.69|4.65|4.71|4.72|4.8|4.82|4.75|4.83|4.78|4.73|4.76|4.63|4.5|4.63|4.43|4.44|4.59|4.63|4.5|4.45|4.48|4.47|4.43|4.32|4.34|4.34|4.07|4.07|4.03|4.02|4.06|4.11|4.09|4.03
08568|953110|/equities/saudi-company-hardware|TADAWULALL||32.15|31.95|32.4|32.45|32.4|32.8|32.2|31.95|31.3|30.55|31|31.3|31.5|32.35|32.35|32.25|32.95|33.1|32.95|33.5|33.5|33.5|33.5|33.85|34.05|34|33|33.45|34.15|33.45|33.55|34.35|34.75|34.8|34.15|34.35|33.6|33.6|34|34.25|35.95|36.5|37.3|38.7|38.3|39.1|38|37.4|36.4||36.1|35.95|34.7|34.2|34.9|35.75|35.35|35.3|36|35.65|35.5|36.5|35.25|35.45|35.2|34.4|34.55|34.35|34.95|34.55|34.4|34.5|35.55|34.35|34.2|34.2|34.35|33.5|33.8|35.05|31.95|31.7|31.9|31.4|31.35|32.5|33.8|34.35|34.3|34.4|34.6|34.55|34.7|35.15|35.2|35.4|36.15|35.95|35.1|35.35|35.2|34.45|34.45|34.6|35.2|35.2|34.4|35.3|35.5|35.9|35.65|35.5|35.7|35.5|35.25|35.7||||||36.3|36.5|37.15|36.7|36.2|36.8|37.75|39.5|39.65|39.15|39.2|39.7|39.7|39.7|39.85|41.25|39.8|39.05|37.2|37.8|37.8|37.9|37.55|39.3|40|41.7|40.55|40.4|38.8|36.95|36.25|36.5|36.3|36.35|36.2|36.2|36.7|37.95|38.55|38.5|35.9|35.5|36|36.5|35.8||||||36.2|35.9|36.3|36.8|37.75|38.6|38.6|39.5|39.75|40.15|40.95|41|41.5|42.75|40.65|39.3|39.05|38.35|38.7|38.75|39.25|40.35|39.4|39.35|40.5|41|39.8|39.3|40.1|40.35||41.15|41.35|41.6|41.95|40.3|39.8|40.8|41.4|40.9|38.6|39.1|39.45|38.85|38.85|38.35|38.75|39.8|40.65|40.35|39.9|40.75|40.95|39.6|39.8|40.3|40.45|41.9|41.95|42.45|44.9|44.75|44.35|44.5|45.7|44.6|45.4|43.35|40.3|38.8|38.75|39.2|38.9|38.2|37.2|37.3|36.8|35.2|36|32.9
08569|11749|/equities/saudi-electric|TADAWULALL/MSCI_EEM||16.88|16.82|16.78|16.8|16.86|16.92|16.86|17.06|17.02|17.02|16.84|17.04|17.1|17.18|17.18|17.16|17.5|17.32|16.38|16.4|16.46|16.58|16.5|16.3|16.26|16.28|16.18|16.18|16.3|16.3|16.18|16.32|16.32|16.18|16.24|16.38|16.34|16.3|16.38|16.5|16.44|16.66|16.78|16.84|16.94|16.98|17|16.98|17||16.96|16.96|16.88|16.94|16.96|16.86|16.78|16.86|17.06|17.1|17.28|17.34|17.4|17.4|17.48|17.74|17.7|17.9|17.94|17.9|17.54|17.22|17.16|16.96|16.96|17.04|17.04|17.12|17.04|17.24|17.3|16.94|16.8|16.9|16.74|16.92|17.12|17.08|17.18|17.22|16.98|16.82|16.88|16.96|17.04|16.96|16.84|16.86|16.48|16.46|16.42|16.32|16.36|16.5|16.5|16.26|16.22|16.28|16.48|16.5|16.48|16.46|16.48|16.66|17.04|16.92||||||16.7|16.9|16.98|17.1|17|17.04|17.04|17.14|17.18|16.9|17|17.02|17.18|17.46|17.86|17.86|18.3|18.34|17.58|17.68|17.8|18.28|18.88|18.86|18.6|18.68|18.64|18.6|18.86|18.74|18.56|18.66|19.42|19.38|19.5|19.52|19.8|19.88|19.98|20.18|20.1|20.2|20.64|20.46|20||||||20|19.72|19.74|19.78|19.9|19.84|19.78|20|20|19.88|19.88|19.98|20|19.68|19.82|19.82|19.9|20.02|19.88|19.8|19.9|19.9|19.8|19.9|19.96|20.04|19.92|19.96|20.36|19.96||19.86|19.86|20|20.14|20.18|20|19.96|19.94|19.84|19.88|19.66|19.78|19.68|19.2|19.28|19.54|20.6|20.42|19.18|19.16|19.2|19.5|19.18|18.48|18.74|18.8|18.86|19.04|19.1|19.42|19.68|19.68|19.84|19.68|19.4|19.6|19.48|19.14|18.98|18.98|19.06|18.92|18.86|18.9|18.86|19.02|19.06|18.46|18.38
08570|954945|/equities/saudi-ground-services-co|TADAWULALL/MSCI_EEM_SMALLCAP||50.1|49.3|49.1|49.9|50.4|51.1|50.8|49.25|49.25|49.4|49|49.55|50.1|50.6|51.2|51.4|52.2|53.3|53|53|53.5|53.1|52.7|51.9|52|51.7|50.9|51|51.2|51.5|51|52.2|51.8|50.7|50.8|50.4|49.25|48.5|48.8|49.55|49.75|50.5|51.1|51.9|52.7|53|53.3|53.5|52.2||52.5|52.4|52.2|52.3|52.7|52.9|52.9|53.1|53.2|53|53|53.5|54|55.2|55.5|55|56.2|54.3|54.5|54.2|54.6|54|52.8|52.9|52.9|52.9|51.8|53.2|51.2|48.15|48|47.2|48.5|48.45|49|50.9|52.2|52.2|52.4|53|53|52.9|53.3|54.1|55.3|55.6|55.2|54|53.3|53.9|52.1|53.1|53.1|52.3|52.1|52.8|52.3|52.3|53|53.5|53.7|53.8|53.7|53.4|52.2|51.2||||||51.8|53|54.4|53.5|52.2|51.9|52.2|54.2|52.9|51.7|52.2|51.4|52.2|52.5|53|53.7|54|52.4|51.9|51.8|52.6|52.7|54.3|55.4|54|55.5|55.7|56.6|56.4|57.7|56.9|56.6|55|54.2|54.3|57.2|59|60|59.6|60|59.9|58.9|55.3|53.5|53.3||||||50.4|50.4|50.2|52.1|53|53.3|52.9|56.4|56.8|52.3|51.5|53.2|54.4|55.9|56.5|57.3|58|55.3|59.7|57|53.8|49.6|45.35|44.25|42.95|42.3|42.2|41.65|42.75|43.75||43.75|44.55|44.65|44|44.4|44.1|42.75|42.85|41.5|41.9|42|41.95|42.5|42|42.9|42.8|42.95|43.2|43.2|42|41.45|42.15|42.15|39.7|39|39.1|39.1|39.25|39.5|40.4|40|39.5|40.1|40.05|38.35|37.9|37.25|36.35|36.7|36.8|36.4|36.6|34.4|34.5|34.1|34.3|34.5|34.7|33.9
08571|11707|/equities/saudi-kayan|TADAWULALL/MSCI_EEM||7.04|6.98|7.01|7.06|7.01|7.13|7.25|7.35|7.38|7.39|7.41|7.59|7.61|7.69|7.76|7.84|7.88|7.83|7.76|7.82|7.85|7.84|7.9|8.01|7.93|7.94|7.85|7.92|8.01|8.04|8.15|8.27|8.17|8.24|8.26|8.28|8.15|7.92|7.92|7.94|8|8.16|8.2|8.43|8.6|8.44|8.33|8.36|8.27||7.92|7.96|7.89|7.94|7.94|7.97|8.05|8.01|8.13|8.04|8.07|8.23|8.35|8.48|8.58|8.65|8.61|8.62|8.69|8.75|8.77|8.62|8.7|8.73|8.69|8.49|8.15|8.17|8.31|8.4|8.54|8.67|8.75|8.34|7.99|8.07|8.32|8.25|8.39|8.46|8.54|8.35|8.43|8.53|8.71|8.74|8.37|8.24|8.24|8.24|8.25|8.03|8.03|7.95|7.99|7.98|8.02|8.1|8.08|8.13|8.14|8.18|8.09|8.14|8.2|8.3||||||8.14|8.28|8.35|8.31|8.26|8.19|8.23|8.44|8.47|8.09|8.04|8.12|8.21|8.34|8.46|8.54|8.53|8.6|8.79|8.84|8.85|8.89|9.04|9.12|9.15|9.18|9.25|9.25|9.24|9.31|9.3|9.39|9.54|9.56|9.28|9.15|9.4|9.6|9.39|9.42|9.4|9.43|9.81|10.06|10.04||||||10.2|10.24|9.99|9.56|9.3|9.06|8.95|9.18|9.28|9.29|9.39|9.41|9.43|9.54|9.68|9.68|9.69|9.71|9.75|9.53|9.64|9.66|9.55|9.67|9.75|9.84|9.93|9.9|9.8|9.8||9.75|9.73|9.96|9.85|9.54|9.14|9.06|9|9.01|9.01|9.06|9.16|9.16|9.18|9.21|9.34|9.72|9.73|9.77|9.77|9.74|9.76|9.86|9.9|9.85|10.1|10.36|10.56|10.66|10.76|10.86|10.96|11.08|11|10.96|11.36|11.28|10.98|10.96|10.88|10.98|10.88|10.8|10.8|10.78|10.82|10.98|10.94|10.9
08572|103952|/equities/saudi-marke|TADAWULALL||22.34|21.82|21.88|22.08|22.18|22.4|22.16|22|22.1|21.96|22|21.9|22.5|22.94|23|23|23|22.84|21.88|22.26|22.3|22.46|22.5|23.1|23.2|22.84|22.78|23.04|23.42|23.38|23.1|23.54|23.64|23.54|23.44|23.44|23.1|22.76|23|23.2|23.56|23.8|24.14|24.44|24.54|24.88|24.94|24.7|24.56||24.82|24.2|23.98|24.14|24.3|24.44|24.4|24.58|24.88|24.78|24.96|25.25|24.82|25.25|25.85|23.94|23.48|23.48|23.64|23.64|23.6|23.9|23.54|23.22|23.24|23.1|22.8|22.1|21.62|22.36|22.6|22.88|22.92|23.18|23.3|23.74|24.06|23.96|23.68|23.44|23.2|23.26|23.74|24.2|24.22|23.86|23.8|23.74|23.48|23.48|23.66|23.68|23.46|23.4|23.34|23.72|23.1|23.2|23.56|23.78|24.08|23.78|22.66|22.6|22.2|22.4||||||22.46|23.08|23.3|23.1|22.16|21.68|21.48|21.78|21.7|21.5|21.78|21.8|22.24|22.32|22.5|22.9|23.1|23.22|23.24|23.8|24.58|24.64|24.9|25.25|25.6|26.15|26.2|26.6|26.8|26.85|26.5|26.5|26.4|25.9|25.8|26|26.5|26.75|26.9|27.3|27.3|27.25|27.4|27.8|27.65||||||27.5|27.3|27.1|27.4|27.3|28.7|29|29.3|29.9|29.5|30|31|31.1|31.5|31.5|31.25|30.7|29.8|29.8|29.95|30.7|29.5|28.3|28.2|28.45|28.6|28.5|28.65|27.9|28||27.95|28|27.6|26.15|25.3|25.05|25.3|25.65|25.85|25.6|25.65|26.15|26.05|24.76|24.86|25.05|24.9|25.5|25.65|25.5|25.65|25.8|25.95|25.3|26|25.75|25.45|25.7|25.4|25.3|24.38|24.04|23.54|23.86|23.86|23.4|22.98|23|22.8|22.66|22.46|22.38|22.28|22.14|21.92|21.94|22.06|22.44|22.2
08573|11633|/equities/saudi-re|TADAWULALL||46|45.2|45.95|46.4|46.6|46.7|43.5|40.55|39.7|39.2|39.4|37.1|37|37.15|36.65|36.4|36.5|36.65|36.85|37|37.5|38.65|37.95|38.35|38.1|38.2|37.6|37.2|37.8|37.8|36|36.3|36.5|36.1|36.65|36.8|35.5|35.15|35.65|35.95|35.5|35.6|35.65|36.85|36.6|36.55|36.3|37.2|37.5||37.55|35.8|36.35|36.15|36.35|37.2|37.4|37.75|38.6|37.75|37.1|38.1|39.9|38.35|39.2|40.3|41.25|40|41.15|41.05|40.6|38.35|38.7|38|37.9|34.85|31.85|31.6|31.6|31.3|30.95|30.85|31.2|32|31.2|31.65|30.8|30.8|31|31.95|32.3|32.15|32.45|31.95|31.95|30.3|30.65|31|30.55|31.45|31.95|30.95|30|29|28.35|28.5|27.9|27.75|28|28.2|28.4|28.6|28.25|27.05|26.7|26.8||||||27.95|27.35|27.75|27.15|26.05|25.2|25.95|27.2|26.9|26.6|25.75|25.5|25.1|25.2|25.5|25.05|25.2|26.2|26|26.05|26.85|26.95|27.45|28|28.7|29.55|27.8|27.95|28.1|27.9|28.2|28|27.8|25.9|26.15|26.9|27.3|28.1|28.4|26.9|26.1|26|26.4|26.3|26.45||||||25.75|25.3|25.6|25.1|25.85|26|26.3|26.35|26.55|27.25|28.15|29.2|29.25|28.7|28.4|28.45|28.5|28.5|28.2|28.1|27.5|27.7|27.75|26.95|26.1|26.2|26.2|26.8|26.2|26.9||24.68|24.82|24.7|25.15|25.9|24.32|23.5|23.08|23.24|23.5|23.46|23.88|23.66|23.5|23.08|23.38|23.54|23.22|23.14|23.2|23.34|23.36|23.74|24.4|24.02|24.66|24.6|24.7|24.08|23.9|23.98|24.14|22.76|22.08|20.38|19.52|19.54|18.92|18.8|18.74|18.72|18.64|18.86|18.62|18.76|18.82|18.22|18.44|18.08
08574|11642|/equities/savola-group|TADAWULALL/MSCI_EEM/EMCONSGROWTH||25.1|24.64|24.26|24.5|24.32|24.58|24.54|24.7|24.96|24.64|24.7|25.3|26.1|26.1|26.25|26.35|26.4|25.75|25.65|25.75|25.8|26.05|26.1|26.05|26.8|27.15|26.75|27.05|27.4|27.75|27.7|27.7|27.75|27.25|26.9|27|27.05|26.4|26.7|26.75|27.2|26.75|27|27.1|28|28.75|28.95|29.25|29.65||29.15|28.85|28.45|28.55|28.95|29.2|28.6|28.4|28.55|28.85|29.9|29.95|29.45|29.85|27.65|26.75|27.2|27.35|27.35|28.95|26.9285|25.6392|25.4634|25.4634|25.0239|24.4085|24.3206|24.5257|24.8481|25.6392|25.7857|24.7894|24.0862|25.4048|25.7564|25.9615|27.4266|26.8406|27.661|27.6317|27.3973|27.6903|28.1885|28.2764|28.921|28.7159|28.6573|27.8076|27.4266|27.3973|27.3094|27.2215|27.0164|27.075|27.0164|27.3094|27.075|26.6648|27.2801|27.2801|27.3973|27.3973|26.6355|26.6062|25.7857|26.2838||||||25.8736|26.6941|27.1629|26.7234|27.075|25.0532|25.3169|25.9615|26.2252|25.9908|25.6685|25.6685|25.9615|26.1373|26.4597|26.8992|27.368|26.8406|27.1043|27.368|27.661|27.368|27.7489|28.5987|29.0675|30.5326|30.2982|29.6536|29.6536|29.3606|29.4192|29.4192|29.888|30.474|30.2982|30.2396|30.3568|30.5912|30.7084|30.4154|30.5326|30.5912|30.9429|31.3531|31.1187||||||31.7047|32.2321|32.994|33.1112|33.1112|33.1112|32.408|32.9354|32.4666|33.1112|33.6386|33.5214|33.9317|33.9317|32.8182|32.701|32.6424|31.4703|30.5912|31.1773|31.5289|31.9977|31.6461|32.8182|32.4666|31.7633|31.4117|31.8805|32.9354|33.4042||34.1075|33.8144|33.6972|32.701|31.6461|31.2945|29.4778|28.7745|29.1554|29.6536|29.7708|28.7159|28.9503|27.8955|27.3387|27.1336|27.5145|27.8076|27.661|26.6648|27.0457|27.1043|27.4266|27.3973|27.4266|28.0127|27.8369|27.8955|26.6648|26.3425|25.9615|25.9908|26.1959|25.815|25.5806|24.6722|24.0862|22.6797|21.9765|22.0644|22.0937|22.1523|21.8593|21.6834|21.6834|21.8007|21.742|21.9472|21.6834
08575|1097260|/equities/sedco-capital-reit|TADAWULALL||8.25|8.23|8.25|8.25|8.23|8.24|8.38|8.38|8.36|8.39|8.39|8.41|8.34|8.4|8.43|8.35|8.3|8.26|8.26|8.26|8.26|8.26|8.27|8.25|8.24|8.21|8.2|8.23|8.23|8.16|8.2|8.3|8.19|8.16|8.17|8.33|8.36|8.6|8.05|8.21|8.24|8.25|8.19|8.21|8.24|8.25|8.27|8.28|8.2||8.25|8.26|8.39|8.33|8.29|7.87|7.97|7.97|7.98|7.98|7.99|8.01|8|8.04|8.56|8.06|8.09|7.79|7.85|7.86|7.78|7.62|7.61|7.33|7.37|7.39|7.39|7.4|7.39|7.39|7.43|7.43|7.44|7.47|7.54|7.58|7.66|7.67|7.68|7.69|7.67|7.66|7.67|7.69|7.72|7.75|7.75|7.74|7.73|7.69|7.79|7.8|7.68|7.66|7.53|7.48|7.45|7.46|7.46|7.71|7.99|8.05|7.91|7.85|7.89|7.93||||||7.95|8|7.88|7.78|7.67|7.65|7.64|7.74|7.73|7.78|7.93|7.86|8.1|7.85|7.88|8.04|7.9|8.05|7.94|8|8.03|8.03|8.33|8.33|8.45|8.59|8.55|8.61|8.63|8.63|8.63|8.62|8.63|8.66|8.73|8.74|8.78|8.77|8.78|8.8|8.8|8.7|8.72|8.79|8.79||||||8.81|8.84|8.79|8.79|8.84|8.86|8.9|8.8|8.8|8.85|8.85|8.9|8.83|8.8|8.82|8.95|8.95|8.99|8.95|8.97|8.95|8.98|8.87|8.88|8.97|8.99|8.86|8.88|8.85|8.85||8.84|8.85|8.85|8.83|8.78|8.79|8.79|8.86|8.8|8.73|8.77|8.79|8.77|8.75|8.75|8.73|8.83|8.93|8.8|8.8|8.78|8.8|8.79|8.75|8.81|8.9|8.87|8.93|8.9|8.94|9.06|8.95|8.9|8.87|8.92|9.01|9.03|9.03|9.13|9.08|9.03|9.02|8.95|8.92|8.88|8.93|9.02|8.77|8.8
08576|40406|/equities/al-tayyar-travel-group|TADAWULALL/MSCI_EEM_SMALLCAP||24.32|24.08|23.7|23.76|23.5|23.22|22.82|22.9|23.06|22.76|22.74|23.06|22.74|22.92|23.04|23.32|23.26|22.96|23.6|23.52|23.06|23.02|23.08|23.14|23.36|23.26|22.5|22.62|22.72|22.78|22.8|23.12|23.26|23.26|23.18|23.12|22.68|23|23.04|23.08|22.98|23.38|23.64|24.12|24.54|24.84|24.4|24.26|24.08||23.84|23.82|23.66|23.04|23.42|23.38|23.56|23.7|23.74|23.52|23.16|23.66|23.3|23.9|23.8|23.72|23.78|23.54|24.16|24.34|24.42|24.32|23.98|24.14|24.28|24.44|24.26|24.02|23.84|23.36|23.32|22.86|22.98|23.56|23.54|24.54|24.82|24.98|25.15|25.2|25.55|25.65|25.75|26.15|26|25.8|26.6|26.75|26.7|27.15|26.85|26.15|26.55|26.3|26.1|25.95|25.75|26|26.4|26.05|26|25.6|26.05|25.65|24.94|25.2||||||25.45|26.2|26.25|25.35|25.2|25.4|25.7|26.2|25.45|25|24.62|24.48|24.8|25.75|25.9|26.15|26.25|26.75|26.95|27.55|28.45|28.85|30|29.95|29.4|29.55|28.85|29.1|28.2|28.15|27.95|28|27.5|26.85|26.45|27.05|27.15|28|28.3|28.3|28.3|28.25|28.65|29.25|28.55||||||28.55|28.65|28.95|29|28.5|29.4|29.55|31.5|30|30.55|31.05|31.05|31.2|32.5|32.55|31.9|30.85|31.05|31.5|31.75|32.05|30.6|30.2|30.9|33.55|33.6|33.3|33.65|34.25|34.65||34.25|35.8|35.4|34.25|33.65|34.05|32.65|30.4|30.5|29.45|29.15|29.3|29.05|28.9|29.65|29.9|30|29.95|29.95|30.6|29.95|29.75|30.35|29.65|28.7|28.9|28.4|28.25|27.75|27.9|28.2|28.45|28.25|28.5|28.3|28.4|27.95|27.5|27.3|27|26.15|26.05|25.75|25.65|25.15|25|25.35|25.55|25.6
08577|11652|/equities/saudi-fisherie|TADAWULALL/MSCI_EEM_SMALLCAP||22.8|23|23.48|23.22|23.52|24.3|24.3|24.92|23.8|23.54|23.56|23.5|23.88|24.14|23.72|24.32|23.88|24.24|24.62|24.1|24.78|25.2|25.25|25.7|26.45|25.45|25.4|25.85|26.2|26.15|26.65|27.95|28.05|28.7|27.1|27.35|27.2|28.6|29|29.3|28.4|29.35|29.45|30.25|31.7|31.55|30.95|28.3|25.75||24.38|24.68|25.1|25|26.1|25.35|25.2|27.75|28.8|27.75|26|26.7|24.38|22.18|20.46|20.08|19.9|20.04|20.24|20.08|20.3|20.24|20.36|20.1|20.88|20.28|22.36|22.18|22.46|22.28|22.88|23.24|24|22.08|21.2|22|22.78|22.98|22.54|23|23.12|23.36|23.72|24.34|23.32|22.88|23.24|22.7|22.84|22.82|22.7|22.8|23.08|22.78|22.88|22.4|22.58|23.38|22.3|22.46|22.64|22.68|22.62|22.52|22.26|22.74||||||22.64|23.1|23.46|23.3|23.28|23.88|23.94|24.52|23.48|23.44|24|23.6|24.18|25|25.25|23.26|23.18|23.34|23.78|24.38|24.4|24.04|24.2|24.2|24.32|24.44|24.54|25.5|24.92|25.1|25.5|25.65|25.55|25.4|24.8|24.7|24.96|25.55|25.8|26.4|27|25.65|24.72|25.4|25.65||||||25.15|24.8|25.3|25.5|26.8|27|27|27|27.45|27.85|28.4|28.3|28.6|29.05|29.75|29.05|28.8|29.05|29.4|30.15|30.5|30.5|29.85|28.6|28.75|28.85|27.4|24.94|24.96|25.15||25.2|25.9|25.7|25.35|24.72|24.76|24.84|24.42|24.94|25|23.46|23.76|23.84|23.54|23.48|23.72|23.98|24.38|24.16|24.2|24.18|24.24|24.34|24.94|23.5|23.9|24.04|23.8|24.1|24.6|24.64|24.66|24.88|25|25.4|24.8|26.7|24.98|24.72|24.6|23.66|23.68|23.78|23.78|23.52|23.72|24.1|23.54|23.44
08578|11672|/equities/shaker|TADAWULALL||24.2|23.94|24|24.6|24.8|25.2|25.25|24.76|24.6|24.26|24.72|24.9|24.9|25.1|25|25.1|25.65|26.3|26.35|26.15|26.5|26.75|26.75|26.25|26.3|26.1|25.6|25.9|26.15|26.15|26.1|26.85|26.8|26.4|26.7|26.7|25.35|25.4|25.8|26.1|26.6|27.1|27.4|27.75|27.7|27.8|27.9|27.7|27.65||27.85|27.65|27|27.15|27.75|28.1|27.95|28.55|28.85|28.8|28.8|29.55|30|30.95|29.8|29.2|29.2|28.65|28.4|28.6|28.85|28.65|28.95|29.1|28.85|28.75|28.15|27.8|28.25|29.45|29.45|28.75|28.8|27.5|26.35|27.5|28.3|29.45|29.5|30.25|31.1|31.95|32.25|31.7|31.5|30.95|31.8|32|32.55|32.2|32.2|32.5|32.4|32.6|32.5|31.2|30.9|30.85|30.3|30.3|30.35|30.75|31.15|30.95|30.75|30||||||29.65|30.15|30.6|30|28.55|28.6|29|29|27.7|27.3|26.45|26.65|27.15|27.55|27.7|27.5|27.85|27.3|29.35|28.5489|29.0704|29.2442|30.3305|30.8085|30.9823|30.5478|30.0698|30.3305|30.4174|29.7222|30.6782|30.5913|29.8526|29.2877|29.418|29.6787|30.2871|30.3305|30.852|31.0258|30.3305|30.4174|30.7216|31.1562|30.5044||||||31.1996|30.9823|31.2431|30.8954|30.6347|31.2865|31.6341|32.677|33.0681|33.4157|33.5026|33.1985|32.0687|32.1556|32.1121|31.6341|31.7211|31.5038|31.2865|30.9823|31.0258|30.1133|28.462|27.8971|28.462|28.5924|29.5484|28.462|28.0275|28.1144||27.9841|27.9406|28.4186|28.9835|28.5924|28.2448|29.9395|28.8966|28.2448|27.4626|27.5495|27.2888|27.2019|25.8983|25.9852|26.3763|26.0721|26.7674|26.8543|27.0715|27.0715|27.2453|26.5935|26.5935|26.6804|27.0281|27.5061|27.8102|28.071|27.593|27.2019|25.5941|24.7685|24.6816|24.5947|25.0292|24.725|24.4209|24.6381|24.6816|23.4649|23.378|23.6822|23.6822|23.2042|22.9434|22.7696|22.8131|23.0304
08579|11653|/equities/sharqiya-dec-co|TADAWULALL||19.8|20.2|20.78|19.26|19.5|19.54|19.64|19.96|19.62|19.64|20|19.68|19.94|20.46|20.74|20.86|21.22|21.3|20.7|20.76|20.9|20.34|20.28|20.52|20.54|20.36|20.24|20.5|20.64|20.66|20.98|21.26|21.32|21.48|21.28|21.06|20.42|20.22|20.36|20.4|21.2|21.42|21.52|22.46|21.72|21.78|22|21.36|21.16||21|21.14|21.18|21|21.4|21.52|21.26|21.38|21.88|22.18|22.44|21.6|21.16|21.2|19.96|20.1|20.5|20.44|20.6|20.4|20.32|20.14|20.46|20.5|19.84|18.54|18.54|18.38|17.98|18.38|18.56|18.54|18.98|18.8|17.96|19.12|19.48|19.74|19.76|19.94|19.9|19.98|19.82|20.06|20.38|20.36|20.88|20.58|20.04|20.3|20.1|20.14|20.14|20|21|19.52|19.08|19.3|19.5|19.88|19.8|19.66|19.92|19.62|19.22|19.8||||||20.2|20.8|21.18|20.58|20.18|20.34|20.78|21.42|21.12|21|21.2|20.4|20.82|21|21.16|21.46|20.68|20.64|21.34|22.1|22.74|22.82|22.56|22.66|23.38|23|23.16|23.6|23.6|23.96|23.74|23.66|23.3|23.82|24.06|24.08|24.6|24.34|24.64|24.4|23.56|21.44|19.7|19.16|18.9||||||19.18|18.66|18.82|18.96|19.08|19.68|19.9|20.32|21.18|20.32|21.1|21.06|21.48|21.36|21.6|20.84|20.28|19.8|19.88|20.06|20.28|20.2|19.92|20.14|20.3|20.66|20.48|19.14|19.62|19.6||19.76|19.84|20.1|19.72|19.1|19.26|19.04|19.26|19.06|19.2|19.1|19.14|19.14|18.4|18.54|18.56|18.96|19.06|19.24|19.6|19.7|19.46|19.5|19.3|18.68|19.28|19.18|18.88|19.16|19.44|19.56|19.82|19.94|19.82|19.42|19.8|19.6|18.78|18.68|18.38|18.22|17.96|18|18.06|18.4|18.86|18.78|18.84|18.2
08580|11687|/equities/sa-indust-dev|TADAWULALL||27.4|27|27.35|27.45|27.65|27.9|27.6|27.6|27.55|27.35|28|28.8|27.5|27.85|27.8|27.9|28.1|28.75|28.15|27.85|28.3|28.7|28.75|29.4|29.35|29.65|29.65|30.05|30.55|30.8|31.75|31.1|29.75|30|28.95|29|28.4|28.45|28.2|28.2|29|29|29.5|30.1|30.8|31.2|32.55|31|28.2||28.2|29.2444|29.037|28.2667|28.4444|28.6815|28.6815|29.0963|29.3926|27.1407|27.0815|27.5556|27.2|27.6444|26.5481|26.163|26.2519|26.3407|26.6667|27.0222|27.5259|26.9333|26.963|27.1111|27.0222|26.8148|26.6667|26.2519|25.837|26.4593|25.4815|25.9259|26.5185|25.5704|25.6|26.9333|26.4|26.963|25.4815|26.1333|26.1333|26.2815|26.3704|26.6074|26.8148|27.4667|28.4741|26.2815|25.6889|25.5407|26.3111|26.3704|26.4593|24.9481|25.0074|25.0074|24.9778|25.4815|25.8074|25.4519|25.1556|25.1259|25.2741|25.3037|24.9778|26.0148||||||26.163|27.3778|27.6741|26.2519|26.0444|26.6963|26.4296|27.0222|27.2|26.7852|27.2593|27.763|30.0444|28.1185|28.2074|28.2667|28.4444|28.9185|29.8667|29.2148|30.6963|28.4741|27.5556|29.4815|29.8667|29.9259|30.0444|30.163|30.3407|30.3407|30.7556|30.6963|30.5185|30.5185|30.637|31.3481|30.2222|30.4593|30.8741|30.9333|31.0519|30.637|31.763|31.5852|30.7556||||||30.5778|31.4074|31.1111|32.5333|35.9111|37.6889|37.8667|38.8148|39.8222|40.237|40.8889|41.4222|40.5333|40.1778|37.1556|35.8519|35.6741|35.437|35.6148|35.7926|35.8519|35.7926|35.0222|35.0222|35.7333|36.2667|36.3259|35.8519|36.2074|36.563||37.037|37.8074|37.3333|37.3333|35.2593|33.0074|32.9482|33.3037|33.363|33.6|33.5407|33.4222|33.4222|32.8889|33.1852|33.7778|34.6667|35.4963|35.437|35.5556|35.6741|36.6815|36.0296|35.5556|34.9037|35.5556|36.0296|36.1481|34.7852|35.3778|35.5556|35.5556|35.2|35.437|33.6|34.0148|33.8963|34.3704|33.7778|34.4296|33.0667|32.5926|32.8296|32.8889|33.1852|33.4815|33.6593|33.7778|33.1852
08581|11732|/equities/saudi-ind-exports|TADAWULALL||2.45|2.44|2.49|2.52|2.54|2.57|2.56|2.58|2.57|2.58|2.64|2.66|2.74|2.8|2.93|2.7|2.53|2.53|2.56|2.56|2.6|2.61|2.69|3.02|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75||2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|2.75|3.05|2.78|2.665|2.5|2.45|2.42|2.418|2.398|2.38|2.4|2.386|2.428|2.286|2.29|2.294|2.296|2.306|2.258|2.298|2.25|2.336|2.216|2.236|2.214|2.26|2.33|2.378|2.39|2.416|2.432|2.396|2.41|2.412|2.41|2.426|2.442|2.5|2.382|2.36|2.374|2.376|2.398|2.406|2.382|2.412|2.436|2.448|2.49|2.5|2.51|2.525|2.515|2.515|2.496|2.478|2.505||||||2.49|2.545|2.575|2.55|2.525|2.535|2.58|2.63|2.63|2.625|2.67|2.7|2.695|2.725|2.73|2.665|2.64|2.69|2.695|2.74|2.87|2.615|2.685|2.69|2.7|2.715|2.73|2.755|2.79|2.78|2.76|2.755|2.74|2.71|2.71|2.725|2.78|2.82|2.88|2.865|2.82|2.755|2.815|2.77|2.695||||||2.73|2.72|2.72|2.775|2.78|2.88|2.885|2.955|3.02|3|3.05|3.12|3.11|3.05|3.065|2.865|2.795|2.77|2.84|2.775|2.755|2.76|2.71|2.745|2.775|2.81|2.82|2.705|2.77|2.785||2.785|2.805|2.84|2.83|2.73|2.74|2.735|2.75|2.745|2.73|2.745|2.725|2.725|2.72|2.695|2.695|2.77|2.765|2.74|2.715|2.715|2.7|2.68|2.71|2.76|2.845|2.78|2.775|2.795|2.855|2.855|2.89|2.94|2.915|2.795|2.85|2.815|2.85|2.86|2.83|2.755|2.79|2.785|2.8|2.82|2.8|2.715|2.735|2.7
08582|11699|/equities/saudi-ind-inv|TADAWULALL/MSCI_EEM||17.34|17.6|17.8|17.8|17.86|17.82|17.76|18|17.88|17.68|17.68|17.7|17.86|17.94|18.04|18.06|18.04|18.04|17.78|17.98|17.86|18.34|18.36|18.26|18.32|18.3|18.18|18.24|18.3|18.2|18.18|18.38|18.46|18.26|18.5|18.72|18.42|18.66|18.9|18.94|18.94|19.16|19.14|19.6|19.68|19.42|19.4|19.44|19.4||19.3|19.14|18.96|19.2|19.5|19.6|19.42|19.86|20.08|19.92|19.42|19.64|19.46|19.72|19.98|20.02|19.46|19.3|19.46|19.48|19.42|19.48|19.58|18.86|18.86|18.84|18.72|18.78|18.66|18.46|18.52|18.94|19.1|18.96|19.34|19.82|20.52|20.4|20.5|20.72|20.76|20.46|20.8|21.08|21.1|21.18|21.22|21.18|21.38|21.4|21.32|21.1|21.22|21.54|21.36|21.18|21.4|21.64|21.8|21.24|21.28|21.32|21.12|21.2|21.32|21.74||||||21|21.74|21.98|21.84|21.78|21.24|21.5|21.66|21.84|21.64|21.5|21.46|21.5|21.6|21.82|22.24|22.34|22.38|22.32|22.74|22.48|22.3|22.5|22.42|22.3|23|22.7|23.2|22.98|23.38|23.2|23.36|23.5|23.3|22.22|22.2|22.4|22.56|22.7|23.4|23.7|23.38|24|24.1|24.1||||||24.66|24.52|24.02|23.6|24.16|22.46|22.48|22.32|22.18|22.3|22.44|22.28|22.22|22.18|22.4|22.2|21.74|21.46|21.22|21.24|21.02|20.66|20.64|20.38|20.82|21.1|21.22|21.28|21.24|21.3||21.34|21.36|21.42|21.36|21.28|21.4|21.66|21.54|20.84|20.8|20.64|21|21.04|20.66|20.4|20.76|21.52|22.04|21|20.16|20.1|20.18|20.34|20.24|20.66|21.06|21.3|21.52|21.46|21.8|22.14|22.42|22.36|22.16|22.32|22.98|22.58|22.38|22.22|22.46|22.38|22.34|22|21.78|21.66|21.54|21.52|21.9|21.68
08583|11693|/equities/saudi-ind-serv|TADAWULALL/MSCI_EEM_SMALLCAP||29.6|29.4|29.45|29.55|29.7|30.15|30|29.6|29.7|29.55|29.7|29.85|29.7|29.9|30|30|30.35|30.2|30.1|30.25|30.75|30.9|31.3|31.8|32.35|32.6|31.95|32.5|32.8|30.3|30.45|31.25|30.9|30.95|31.55|31.25|30.35|30.25|30.35|30.15|30.9|31.1|31.2|31.3|31|31.5|31.35|31.45|31.45||31.2|30.6|30.7|30.8|31.7|31.6|31.4|31.25|31.9|31.75|32.1|32.85|33.4|34.6|34.45|34|33.85|34.1|35.15|36|36.15|35.95|35.9|36.7|36.55|36.7|36.2|36.35|34.35|34|34.6|34.1|34.35|33.75|33.3|34.35|35.05|35.9|35.95|35.95|36.3|36.65|36.4|36.5|37.15|37|37.9|37.45|37.7|36.95|36.9|36.8|37.4|37.3|38.25|38|37.55|37.55|39.15|39.05|38.65|37.7|38|37.5|36.25|35.1||||||35.4|35.4|36.05|36.2|35|35.2|36.55|37.35|36.3|36.65|36.35|35.35|34.35|33.2|33.8|33.5|32.6|32.7|32.8|32.8|35.2|35|36|37.75|38.7|39.5|38.8|39.6|39.4|38.5|38.5|38.55|38.55|37.6|36.45|38.05|37.7|38.35|38.25|38.75|40|40.8|40.55|40.25|39.25||||||39.5|39.65|41|39.45|39.8|40|37.8|35.6|36.5|38|39.05|38.5|38.25|38.55|38.8|36.9|34.15|33.9|34.05|34.6|35.1|34.75|32|32.3|32.25|31.7|31.5|31.5|32.45|33.15||32.55|32.6|31.95|31.4|30.45|30.6|30.35|30.6|30.3|30.8|31.8|32.15|31.85|31.4|31.15|31.45|31.9|32.55|32.65|32.65|32.65|32.95|33.25|33.25|32.2|32.55|33.25|33.25|33.35|33.65|33.8|32.95|30.8|30.5|29.7|30.65|30.45|30.75|31.1|30.45|30.45|31.1|31.35|30.85|31.4|31.5|30.55|30.85|30.65
08584|11715|/equities/cement-south|TADAWULALL/MSCI_EEM_SMALLCAP||33.9|33|32.85|33.1|33.4|33.5|33.5|33.65|33.65|33.55|33.7|34.05|34.15|34.2|34.2|34.5|33.65|32.95|32.7|32.9|33.1|33.25|33.2|33.65|33.65|33.65|33.3|33.35|33.35|33.5|33.4|34.15|33.6|33.35|33.4|33.55|33.35|33.5|33.55|33.55|34|34.15|34.8|35.05|34.95|35|35.2|34.5|34.25||34.1|34.5|34.35|34.3|34|34.2|34.3|34.75|34.7|34.7|34.7|34.95|35.2|35.75|36.1|35.95|35.85|36.05|36.05|36.2|36.35|35.9|35.9|35.95|36.1|36.2|35.75|35.3|35.2|35.35|35.5|35.15|35.4|35.45|34.65|35.1|35.95|36.2|36.1|36.7|36.75|36.8|36.8|36.6|36.85|37.95|38|38|38.15|38.5|38.75|36.8|36.95|37.1|37.15|37.15|36.9|36.95|36.9|37.1|37.05|36.4|36.2|36.3|36.85|37.1||||||37.15|37.2|37.35|37.9|37.7|37.7|37.65|37.85|37.95|37.8|37.7|37.75|37.75|38.1|38.6|38.7|38.75|39|39.35|39.7|39.7|39.1|39.4|39.55|39.05|39.15|39.3|39.6|39.9|39.8|39.7|40.1|40.05|39.6|39.7|40|40.2|40.5|41|41.05|41.1|41.05|41.8|42.3|42.05||||||40.6|40.7|40.2|39.6|39.6|39.85|39.85|40.2|40.5|40.35|40.8|40.65|39.2|39.35|39.3|39.3|39|39.1|39.2|39.4|39.2|39.25|39.3|39.8|40.05|40.05|39.95|39.95|40.35|40.2||40.1|40.25|40.1|39.8|39.25|38.9|39.2|39.05|39.25|39.6|39.85|39.85|39.05|39.05|38.75|38.75|39.35|39.85|40.3|40|39.65|39.75|39.7|39.75|39.75|39.95|40.35|40.8|41.2|41.3|41.5|41.6|41.7|41.8|41.85|42.75|42.8|42.65|42.8|42.9|42.8|42.85|43|42.95|43|43.15|43.2|43.3|43.4
08585|11682|/equities/pharmaceutical|TADAWULALL/MSCI_EEM_SMALLCAP||30.15|29.8|30.85|31.7|31.95|31.75|31.65|31.45|31.85|31.95|31.15|31.65|32.15|31.9|31.95|33.1|33.3|33.55|32.65|32.95|33.8|33.7|33.25|33.3|34.2|33.8|32.5|32.6|31.95|32.15|31.3|32.25|32.5|32.95|33.15|33.3|32.75|33.05|32.7|33.25|33.4|35.05|34.85|35.2|35.6|35.8|34.6|34.55|33.75||34.35|34.6|34.2|33.5|34.4|34.2|34.7|35.1|35|32.75|32.35|33.3|33.3|34.65|34.85|34.6|35.25|34.7|34.3|33.65|32.4|32.8|32|30.5|30.2|29.65|29.6|28.9|27.6|28|27.25|27.95|28.1|27.2|27.1|27.85|28.8|29.65|28.9|29.55|29.25|29.35|29.3|29.45|29.75|29.8|30|30.3|30.2|30.3|30.6|29.85|30.15|29.9|29.85|29.5|29.2|29.3|29.55|29.9|29.9|29.2|29.4|29.3|28.7|29||||||29.4|30.45|30.9|30.4|30.05|30.25|29.8|29.65|30.85|31.35|32.4|33.5|34.3|34.4|34.4|34.7|35.05|35.8|35.9|36.4|38.1|37.7|38.6|39.9|39.55|39.25|38.45|38.6|38.65|37.55|37.65|37.75|37.3|37.1|38|37.95|38.05|38.85|38.7|38.7|37.8|36.5|37.2|37.1|36.6||||||34.9|35.1|35|35.55|36.9|38.4|39.25|39.7|40.25|41.55|42|42.85|42.6|40.05|40.7|39.05|38.2|38|38.8|37.95|39|39.75|39.25|40.6|40.3|39.3|40.1|39.75|40.55|41.4||41.2|39.5|39.25|39.1|39.3|38.9|39.7|38.05|36.55|35.3|34.8|34.2|34.25|34.55|34.55|34.75|36.1|37.4|38.1|38.1|38.1|39.25|38.6|38.15|37.25|37.95|38.1|37.5|37.35|37.5|37.85|38.2|38.55|38.75|38.2|38.45|38.5|38.15|37.9|38.15|38.05|38.1|38.1|37.15|37.35|37.15|37.3|37.1|36.6
08586|11702|/equities/saudi-paper|TADAWULALL||64.8|63.9|65.3|67.6|67|66.9|67.1|65.1|66.4|63.6|63.1|63.6|65.5|66.5|67.5|68|68.5|69.2|68.7|68|69.5|68.3|66.8|67.3|69|68.7|68.3|69.4|71|70.8|71.4|70.4|67.8|66.2|65.1|63|61.1|63.7|64.9|64.3|65.7|65.6|65.9|67|66.5|66.9|68|69.1|68||67.9|67.7|68|68|68.5|66.3|68|68.1|69.1|68.6|68.8|69|70.3|69.8|68.9|68.7|68|68.1|69.2|69.4|69.9|70.7|71.5|72.1|73.8|72.5|68.1|67.7|67.3|65.2|67.3|68.3|69.6|70.2|72|72.2|75.4|76|76.2|76.9|77.3|78.8|78|78.7|81.2|81.3|81.3|79.6|78.2|78.2|79|79|79|79.5|79.7|79.7|78.5|78.4|78.5|77.4|75.4|77|77.1|77.6|78.1|79.7||||||78.5|77.5|79.4|78.8|75.9|78.2|78.6|80.6|80|80.9|80.3|78.4|79.9|75.5|74.4|75.5|72.3|73|73.3|74|75.6|79|80.9|79.5|80|81|82.4|83|82.4|81.5|83.8|81.8|78|76.7|72|73.3636|76.0909|75.4546|74.0909|75.7273|76.2727|75.7273|75.9091|75.0909|72.5455||||||74.0909|73.8182|73.8182|72.4546|69.8182|71.4546|71.8182|71.7273|71.8182|70.4546|69.2727|67.1818|63.7273|65.5455|66.3636|67.4546|67.2727|63.6364|62.9091|63|63.6364|63.4546|62.9091|61.9091|62.3636|62.5455|58.7273|59.0909|55.6364|52.6364||49.3636|49.6364|49.0909|48.0909|46.9091|47.0909|48.4546|48.3636|47.5455|48.0909|46.5455|46.9091|47.2727|46.7273|46.3636|45.7273|43.9546|44.0455|44.2727|42.3636|41.5455|41.7727|40.5455|40.8636|40.4091|41.2273|41.9546|41.5455|40.8636|41.8182|42.2727|42.3636|42.2273|42|39.7273|40.8636|40.2727|40.7727|41.0455|39.3182|39.0909|38.7273|39|37.7727|37.7273|37.9091|37.7273|37.6364|37.7273
08587|11745|/equities/sppc|TADAWULALL||13|12.94|13.18|13.38|13.76|13.6|13.6|13.8|13.28|13.26|13.36|13.54|13.62|13.96|13.66|13.78|13.8|14.5|14.08|14.2|14.06|14.2|13.82|14.02|14.26|14.38|14.2|14.38|14.62|13.68|13.8|13.92|14|14.28|14.38|14.6|13.44|13.32|13.6|13.6|13.96|14.22|14.38|14.64|14.74|15.34|15.78|14.52|13.38||13.3|13.1|13.3|13.38|13.38|13.48|13.44|13.58|13.64|13.74|14.1|13.86|13.74|14.06|13.88|13.42|13.32|13.4|13.46|13.56|13.56|13.56|13.56|13.88|13.6|13.66|13.28|13.04|12.64|12.84|12.92|12.84|13.06|13.04|13.3|13.4|13.44|13.46|13.74|13.92|14.04|14.34|14.36|14.38|14.5|14.62|14.64|14.66|14.68|14.72|14.74|14.5|14.48|14.68|15.04|14.84|14.46|14.38|14.52|14.3|14.08|14.14|14.2|14.2|14.28|14.08||||||14.08|14.32|14.36|14.22|14.3|14.44|14.22|14.78|13.96|13.8|13.78|13.86|14|13.94|13.84|13.92|13.98|14.04|14.12|14.26|14.24|14.04|14.44|14.78|14.8|14.98|15.06|15.12|15.12|15.26|15.16|15.3|15.3|15.14|15.2|15.28|15.46|15.56|15.86|15.78|15.68|15.64|15.88|15.72|15.44||||||15.28|15.46|15.22|15.58|15.66|15.94|15.96|16.58|16.72|16.86|17.6|18.36|18|18.02|18|17.76|17.42|17.28|17.32|17.34|17.34|17.28|16.96|17.26|17.4|17.64|17.56|17.44|17.58|17.68||17.72|17.76|17.74|17.26|16.34|16.38|16.32|16.34|16.58|16.38|16.28|16.36|16|16.1|16.06|15.98|16.26|16.42|16.52|16.3|16.34|16.46|16.7|16.74|16.32|16.42|16.26|16.64|16.58|16.84|16.48|16.54|16.96|17.24|16.4|16.5|16|15.66|15.68|15.7|15.7|15.66|15.38|15.44|15.72|15.54|16.16|14.88|14.84
08588|11722|/equities/saudi-real-est|TADAWULALL/MSCI_EEM_SMALLCAP||26|25.9|25.5|26|26.05|25.6|25.85|26.3|26.35|25.85|25.3|24.84|24.4|24.9|24.88|25.1|25.5|25.3|25.1|25.5|26|26.65|25.2|25.4|25.65|24.44|24.16|24.36|24.3|23.96|23.26|24|24.36|24.64|24.34|24.26|24.14|24.88|25.25|25.1|24.84|26|26.2|27.6|27.3|27.2|26.4|24.96|24.18||24.44|24.7|24.66|24.4|24.48|24.98|24.6|24.7|24.82|24.88|24.98|25.45|25.4|25|25.45|24.9|24.1|23.96|23.04|23.08|21.58|22.08|21.7|21.72|21.8|22.24|21.86|20.36|20.14|19.32|19.7|19.2|19.96|20.3|20.9|21.46|22.48|23.04|23.2|23.28|23.68|23.84|22.38|21.86|21.6|21.74|20.86|20.82|19.38|19.3|19.3|19.24|19.44|19.12|18.88|19|18.66|18.48|18.98|19.26|19.4|19.3|19.48|19.64|19.34|19.64||||||19.9|20|20.44|20.06|19.84|19.9|19.84|20.14|20.24|20|19.24|19.38|19.48|19.5|19.48|19.98|19.96|20.44|20.34|20.68|20.78|21.1|21.9|22.24|22.16|22.24|22.34|22.7|24.48|24.52|23.88|23.78|22.6|21.84|22|22.28|22.1|22.48|22.7|22.74|22.8|23|23.64|23.66|23||||||22.86|21.42|21.76|21.12|20.76|21.5|21.5|22.5|23.3|23.36|24.48|24|23.76|23.6|24.04|23.68|23.56|23.48|23.16|22.96|22.66|22.4|20.68|20.94|20.2|20.38|20.44|20.64|21.5|20.94||20.6|20.94|21.1|20.62|20.72|20.78|19.3|19.3|19.34|19.56|19.6|19.64|19.6|19.1|18.3|18.62|18.94|19.08|19.06|18.48|18.5|18.3|18.3|18.08|18|18.68|18.3|18.4|17.82|17.2|16.38|16.52|16.58|16.5|16.36|16.74|16.48|16.2|16.3|16.38|15.96|15.32|15.22|15.26|15.12|13.86|13.96|14.02|14.12
08589|11739|/equities/sa-res---mktin|TADAWULALL/MSCI_EEM_SMALLCAP||261.4|259|262.8|269|266.4|266|263|264.6|260.4|260|257.8|261.4|264|267.4|272|268.4|268.4|279.4|281.2|294.2|301.4|301.8|298|297.8|301|309|300.2|305|301.2|301.8|298|303.6|304.6|305|301.4|304|301.8|299.8|304.2|297|297.2|290|287.6|289.6|298|302|289|274.8|277||280|267|263|259|261.6|265.6|263.6|264.2|268.6|270.8|268.2|266.8|266|268|272|270|270|268|267.6|272|253|254|254|259|259.4|253|252|249|235.6|239.2|237|242.6|247.6|247.8|243.8|255.4|263.6|261|263|264.6|260.4|263.6|264|265.8|273|270|270|273.8|264.4|251|255.6|236.6|236.6|238.8|240.6|236.6|217|217.8|216.6|217|211.2|210.2|215.8|215.2|212.2|210||||||207|213|218.4|222|219.4|214|214.8|225.2|220|204|208|211|210.2|215.8|215.2|216.2|224|223.2|226.8|231.2|236|239.2|253|257.2|247|252.4|252.8|242.8|243|243.2|241.8|244.8|249|243.2|241|244.2|257|246.2|249|244.8|252.2|253|258.6|266|257.6||||||264.2|271|277.6|277|265|314|320|324.8|325|335.6|311|300|295.4|289.8|284|278.4|254.2|255|251.8|258.8|260.6|258.6|260|261|262|247.2|243.4|242|247.2|243||243|242|238|237|237.4|238.6|236.8|238.8|240.2|243|229.8|222.8|218.4|207.4|211.2|210.8|216|221|217.8|216.2|218.8|220|221|221|216.6|219.8|211|201|202|198.2|201.8|206|206|204.6|187|182|174.2|171.4|173|172.4|175.4|174.8|163|163.2|160.6|162.2|161.6|163|166.2
08590|11674|/equities/ssp|TADAWULALL||68.7|68.7|68.3|68.8|68.5|69|68.4|68.5|69.1|68.2|68.3|68.7|69.1|70.2|70.3|70.8|72.1|71.5|71|70.5|72.1|71.5|71|71.1|71.9|70.9|70|70.4|71.5|71.8|71.5|73.5|72.3|69.7|70.3|69.5|67.9|69.4|69|69|68.8|69|71.3|72.5|73|72.9|73.4|74.2|73.2||73.9|73|73.6|73.6|75.7|76.3|74.9|75.6|76.1|75|76.4|78.8|77|74|70.9|70.6|67.3|67.3|67.4|68.3|68.3|67|66.7|67|66|66|65.4|64|62.6|63.8|65.4|64.5|67.4|67|65.3|68.8|72.2|74.3|73|74.1|72.2|73|72.6|72|69.6|70.9|72.2|72.3|71.8|73.8|71.3|72.6|73.3|74.9|76.8|72.6|71.1|72.2|74.7|71.7|66.1|66.3|67.6|67.5|66.2|68.3||||||67.5|68.3|70.9|70.3|69.4|70.3|71|73.8|74.5|74.8|72.4|72.2|72.5|72.9|75.4|73|74.3|74.8|73.5|73.8|76.9|76.8|78.2|78.9|79.9|80.8|81.9|80.5|80.4|80.2|81.4|83.1|84.5|87.2|89|82|81.6|83|81.5|84.2|83|81.4|82|78.6|77.5||||||73.8|73|69.6|69.6|70.1|73.6|74.9|76.5|78.3|83.1|78.9|79.8|83.9|94|89.1|81|77.6|70.7|70.3|67.1|61.5|65.5|61.9|59.2|54|50|49.8|45.95|44.95|42.7||40.7|37.3|37.2|36.8|37|37.3|37.45|37.15|37.45|36.75|35.4|35.75|34.7|34.1|34.2|35|38|38.6|38.9|38|37.7|38.05|38.3|37.8|38.3|38.5|38.6|38.4|38.6|37.7|36.65|36.25|36.4|36.55|35.95|36.6|36.7|36.75|36.85|37.3|37.45|37.3|37.4|37.3|37.7|37.35|34.8|34.85|34.8
08591|11750|/equities/saudi-telecom|TADAWULALL/MSCI_EEM||40.15|40.05|40.05|40.1|40|40.05|39.95|40.15|40.15|40.25|40.5|41|41.4|42.1|42.3|42.35|42.3|42.65|42.45|42.6|42.45|42.6|42.45|42.5|42.6|42.7|42.2|42.2|42.45|42.5|42.55|43.15|43.15|43.2|42.8|42.55|42.25|42.55|42.45|42.6|42.75|43.5|43.65|43.9|44.3|44.05|44.15|44|43.9||44.05|43.65|42.8|42.5|42.5|42.45|42.9|42.7|42.9|42.65|42.7|43.05|43.05|43.3|43.85|43.75|43.6|43.5|43.95|46.5|43.7|40|40|39.2|39.05|39.2|39.25|39.4|39.15|38.9|38.25|38.2|38.3|38.15|37.5|37.65|38.7|38.8|38.95|38.9|39.3|39.3|39.15|39|39.1|38.7|38.75|39.15|39|38.9|38.6|38.8|38.9|39.1|38.5|38.1|38.15|38.1|38.1|38.35|38.3|37.75|37.45|37.45|37.7|37.7||||||37.1|37.65|38|38.2|37.7|36.85|36.85|37.1|37.2|36.5|36.7|36.75|37.1|37|37.2|37.8|37.95|38.1|38.35|38.35|38.2|38.3|38.2|38.4|38.6|38.5|38.25|37.85|38.1|37.65|37.8|37.85|38.15|38.25|38|37.5935|37.7396|38.0804|38.8596|38.6161|38.47|37.7882|38.4213|38.8109|38.7622||||||38.0317|38.0804|37.9343|38.6161|38.7622|38.9083|38.9083|38.957|38.9083|38.8596|39.0057|38.957|39.1031|38.957|39.0544|39.0544|39.2491|39.6874|40.077|40.2718|40.3205|40.2718|40.3205|40.9535|41.2944|41.3431|40.7587|40.6126|40.7587|41.0509||41.7326|42.0735|40.71|40.71|40.5639|40.8561|40.5152|40.2718|40.9535|41.197|41.3918|41.5866|41.5866|40.8074|40.6613|40.7587|41.0996|41.2944|41.6353|41.6353|41.4892|41.0509|41.2944|40.5152|41.0509|40.7587|40.2718|40.3691|40.077|40.7587|40.3205|40.4178|40.71|40.71|39.8822|40.1257|39.9309|39.4926|39.3465|39.4439|39.3465|39.2004|38.6648|38.3726|38.2265|38.3726|38.6161|38.6161|38.6648
08592|11708|/equities/svcp|TADAWULALL||36.4|36.05|36.25|36.35|36.85|37.6|36.9|37.2|37.2|36.9|37.75|38.3|37.9|38.65|39.2|40.4|40.6|40.85|40.6|40.8|41.15|41.15|40.8|41.4|41.5|41.15|40.65|40.85|41.2|41.3|41.4|42.3|42.4|41.55|41.9|41.9|41.25|41.2|41.5|41.85|41.3|42.1|42.5|43.75|44.4|43.7|44|43.7|42.35||42.5|42.45|41.8|41.8|42.65|43.2|43.4|43.4|43.9|42.95|43.3|44|44.15|44.6|45.7|42.95|42.3|42.4|42.8|43.2|43.4|43.2|43.25|43.45|42.75|42.2|42.3|41.85|40.7|42|44|42.5|44.45|45|45.2|47|48|47.9|48|48|48.6|48.8|48.9|49.15|49.85|50|49.9|49.25|48.75|48|48.1|48.3|47|47.8|47.2|46.95|46.05|45.4|46.3|46.6|45|44|42.85|42|41.5|42||||||42.5|42.9|43.3|42.95|42.55|42.15|42.35|43.45|43.5|42.95|43.2|43.15|43.55|43.8|43.9|42.95|41.6|41.8|41.95|42.9|43.15|42.5|43.35|43.85|45.1|44.4|44.85|44.95|44.65|44.3|45|45.3|45.2|44.85|45.05|44.65|45.8|46.5|47.65|47.85|47.5|47.15|48.3|48.7|47.25||||||47.3|47.25|47||48.75|51|50.8|52.2|53.2|54.1|55.9|55.3|56|55.3|56.9|52.2|52.3|51.6|52.2|52.6|53.3|53.4|51.6|51.6|52.3|52.6|53|52.5|54.4|54||53.2|52.9|53.3|51.5|52.6|52.1|52.7|52.9|52.1|52.2|51.8|52|52.3|52.2|51.2|52.4|53.4|54.5|55|51.5|50.3|50.4|50.7|52|51.6|52.3|54.2|53.5|50.1|50.7|48.65|49.15|49.05|48.35|47.85|48.45|48.9|48.15|49|49.05|48.8|47.05|47.3|47.5|46.05|46.2|45.15|45.5|46.7
08593|1141643|/equities/swicorp-wabel-reit|TADAWULALL||4.89|4.88|4.89|4.88|4.88|4.91|4.95|4.9|4.93|4.91|4.89|4.9|4.89|4.96|5|4.91|4.94|4.94|4.98|5|4.97|4.88|4.86|4.89|4.89|4.88|4.89|4.88|4.88|4.9|4.9|4.94|4.94|4.93|4.94|4.95|4.94|4.96|4.9|4.91|4.95|4.98|5|5|5.02|5.01|5|5|5.01||4.99|4.97|4.95|4.95|4.94|4.97|4.94|4.94|4.97|4.96|4.96|5|5|5|5.01|5.01|5|5|5.02|5.02|4.91|4.87|4.87|4.85|4.86|4.85|4.85|4.85|4.88|4.88|4.98|4.92|4.96|4.96|4.89|4.91|4.92|4.91|4.92|4.92|4.94|4.94|4.97|4.98|4.97|4.99|5.09|5.08|5.07|5.05|5.06|5.08|5.04|5.02|5.02|5.06|4.99|5|5.08|5.01|5|5.01|4.99|5.02|4.99|5.1||||||4.99|4.99|5|4.96|4.94|4.92|4.93|4.93|4.92|4.95|4.95|4.93|4.95|4.95|4.97|4.95|4.95|5.01|5|5.02|5.03|5.08|5.07|5.08|5.14|5.14|5.14|5.14|5.13|5.14|5.14|5.14|5.15|5.1|5.11|5.13|5.16|5.19|5.19|5.2|5.2|5.21|5.22|5.2|5.19||||||5.15|5.14|5.19|5.24|5.33|5.15|5.14|5.2|5.27|5.33|5.34|5.4|5.4|5.25|5.15|5.15|4.99|4.97|4.97|4.95|4.95|4.95|4.95|4.95|4.94|4.94|4.92|4.91|4.91|4.92||4.94|4.93|4.92|4.94|4.94|4.92|4.92|4.9|4.95|4.97|4.93|4.91|4.95|4.98|4.94|5.06|5.07|5.08|4.98|4.9|4.85|4.79|4.75|4.76|4.76|4.78|4.8|4.82|4.85|4.87|4.9|4.99|4.94|4.92|4.99|4.73|4.72|4.7|4.71|4.7|4.73|4.7|4.69|4.7|4.66|4.69|4.71|4.8|4.81
08594|11651|/equities/tabuk-agr-dev|TADAWULALL||15.16|15.02|15.1|15.2|15.34|15.4|15.5|15.56|15.52|15.44|15.54|15.54|15.58|15.72|15.76|16.12|16.44|16.44|16.42|16.68|16.7|16.64|16.64|16.9|16.96|16.98|17.16|17.3|17.3|16.74|16.9|16.98|17.02|17.12|17.18|17.12|16.94|16.92|17.2|17.22|17.5|17.76|18.12|18.44|18.38|18.5|18.48|18.18|17.94||17.98|18|18.04|17.86|18.2|18.2|17.88|18|18.3|17.92|18.14|18.08|18.06|18.1|17.8|17.74|17.58|17.7|17.94|17.84|17.9|17.84|17.92|17.9|17.56|17.28|17.02|16.74|16.42|16.6|16.9|16.94|17.34|17.16|17.2|17.66|17.88|18.08|18.08|18.08|17.94|18|17.78|17.96|17.98|18.24|18.44|18.14|18|18.1|18.2|18.24|18.3|18.3|18.7|17.9|17.04|16.86|17.16|17.12|17.14|17|17.06|17.04|16.88|17.12||||||16.98|17.34|17.5|17.36|17.26|17.18|17.08|17.32|17.4|17.06|17.3|17.36|17.66|17.6|17.7|18|18.4|17.84|17.86|18.14|18.56|18.72|18.8|19.28|19.76|19.5|19.48|19.8|19.7|19.24|19.28|19.3|19.28|18.86|19.34|19.5|19.98|20.24|20.58|20.8|20.72|19.46|19.56|19.76|19.4||||||19.46|18.68|18.5|18.78|19|19.86|19.9|20.52|20.7|20.68|20.84|21.14|21.48|21.1|20.76|19.98|20.04|19.86|19.56|19.64|19.4|19.42|19.04|19.18|19.58|19.78|19.64|19.16|19.28|19.34||19.12|19.26|19.2|19.32|18.98|18.08|17.92|17.4|17.14|17.16|17.3|17.2|17.24|16.8|16.5|16.68|17|17.2|17.2|17.28|17.28|17.24|17.24|17.34|17.1|17.32|17.48|17.24|17.28|17.52|17.58|17.5|17.66|17.68|17.64|17.98|17.82|17.6|17.32|17.2|17.38|17.22|17.2|17.18|17.22|17.88|17.2|17.18|17.06
08595|11728|/equities/taibah|TADAWULALL||38.2|37.85|38.2|38.75|39.25|39.75|39.65|39.9|40.4|40.65|40.25|40.75|41|40.9|41.75|43.2|43.4|43.95|43.9|44.4|45.4|45.55|45.4|46.15|46.4|46.9|46.8|46.9|47.1|47.2|46.95|47.2|47.25|47|46.25|46.45|46.65|46.75|46|45.05|45.65|45.65|46.85|47.5|46|45.9|46.2|46.4|46||45.7|44.9|44.65|44.2|44.3|44.4|44.9|45.1|45.25|45.1|44.9|44.95|44.95|45.1|45|44.8|44.75|44.95|45.05|45.2|45.25|45.25|45.45|45.3|45.4|45.45|45.3|44.6|44.95|45.85|44.3|47|46.4|45.95|45.95|47.35|48.5|48|47.6|47.75|48|48.2|48.45|48.9|48|47.8|48|48|47.5|44.4|43.5|43.05|43.4|43.4|43.25|43.6|44|44.45|44.95|44.95|45.5|45|45.1|45.15|44.65|44.95||||||45|44.4|45|44.35|42.7|42.5|40.9|41.15|41.6|38.9|40|40|40.3|41.45|41.7|41.4|41.5|42.45|43.05|43.4|46|46.2|47.7|46|46.9|48|48|45.3|45.3|44.2|43.15|42.65|42.6|41|42.15|42.1|42.55|42.75|42.45|42.05|41.25|41.65|41.45|41.75|39.4||||||38.85|38.5|38.15|38.25|37.5|37.3|37.8|38.65|37.6|38.1|38.5|39.6|40.05|38.8|36.7|36.15|35.95|35.45|35.25|35|33.1|32.85|32.1|31.9|32.45|32.7|32.05|31.6|32.1|32.15||32.45|32.45|32.6|32.4|32|31.75|31.5|31.8|31.5|31.5|31.3|30.05|29.95|29.2|29.3|28.65|28.85|29.25|29.55|29.3|28.4|26.8|26.8|26.85|26.9|27.35|27.5|27.3|27.35|27.5|27.4|27.55|27.7|27.7|27.65|27.2|27.1|27.1|26.85|27|26.3|26.6|26.6|26.3|26.25|26.6|26.55|26.2|25.95
08596|40405|/equities/takween-advanced-industries|TADAWULALL||10.86|10.7|10.8|10.9|11.18|11.2|10.82|10.94|11.04|10.96|10.92|11.08|11.08|11.2|11.3|11.48|11.6|11.56|11.4|11.38|11.74|11.8|11.82|11.9|12|12.02|11.82|12.22|12.56|11.94|11.94|12.3|12.16|12.3|12.44|12.12|11.7|11.7|11.76|11.96|12.3|12.66|12.72|13.06|13.14|12.98|12.56|12.58|11.96||11.88|11.88|11.88|11.96|12.18|12.04|11.98|12.08|12.28|12.36|12.5|12.68|12.52|12.56|12.7|12.48|12.28|11.86|11.94|11.72|11.74|11.68|11.66|11.7|11.62|11.64|11.78|11.54|10.62|10.6|10.8|10.9|10.94|10.74|10.72|11.18|11.7|11.78|11.78|12.06|11.96|11.96|12.22|11.74|11.62|11.66|12|12.16|11.44|11.38|11.34|11.22|11.36|11.2|11.38|11.62|11.86|12.02|12.08|12.16|12.2|12.18|12.26|12.16|11.94|12.3||||||12.42|12.7|12.82|12.44|12.16|12.3|12.6|12.9|12.84|12.6|12.74|12.84|13.08|12.98|12.8|12.94|12.98|12.82|12.88|13.14|13.28|13.2|13.4|13.64|13.96|14.06|14.16|14.2|14.26|14.02|14.06|14.78|14.5|14.38|14.14|14.52|15.08|15.3|15.3|14.64|14.4|13.48|13.7|13.7|13.5||||||13.3|13.4|13.46|12.96|13.14|13.6|13.32|13.62|13.72|13.58|13.88|13.6|13.22|13.22|13.18|13.18|13.66|13.82|13.94|13.92|14.06|14.14|13.98|14.06|14.24|14.38|14.62|14.72|14.8|15.08||15.54|15.44|16.24|16.22|16.88|17.72|16.1411|16.4623|17.1369|17.3457|17.3296|15.9323|15.6432|15.4505|15.7717|15.5629|16.4623|16.5908|16.1893|16.1411|16.1732|15.9002|16.0929|14.6314|13.4268|13.475|13.3786|13.3786|12.9289|12.9611|12.9289|12.945|13.0735|13.0253|12.7362|12.9611|12.9771|13.2823|12.3668|12.3668|12.3989|11.8689|11.9332|11.7726|11.9814|11.9814|11.7726|11.628|11.5959
08597|1011863|/equities/taleem-reit-fund|TADAWULALL||11|10.98|10.98|10.98|11|11|10.98|10.92|10.88|10.88|10.9|10.94|10.98|10.92|10.9|10.96|10.96|10.96|11.02|11.04|11.08|11|11.08|11|11|11|11.02|11|11.02|11.1|11.04|11.08|11|11|11|11.3|11.22|11.3|11.3|11.48|11.68|11.78|11.9|11.92|11.76|11.74|11.56|11.66|11.58||11.48|11.34|11.56|11.5|11.3|11.04|11.2|11.36|11.3|11.24|11.16|11.4|11.14|11.24|11.46|11.3|11.42|11.6|11.44|11.42|11.34|11.32|11.26|11.24|11.28|11.28|11.28|11.24|11.18|11.34|11.1|11.22|11.12|11.22|11.24|11.3|11.3|11.3|11.16|11.14|11.22|11.2|11.14|11.18|11.1|10.96|10.94|10.98|10.92|10.82|10.86|10.8|10.82|10.78|10.78|10.78|10.96|10.94|11|11|10.82|10.88|10.92|10.84|10.76|10.84||||||10.86|10.76|10.72|10.5|10.56|10.56|10.4|10.12|10.04|10.22|10.5|10.36|10.22|10.32|10.26|10.4|10.38|10.32|10.34|10.42|10.46|10.64|10.94|10.96|10.98|11.12|11.14|11.08|11.16|11.12|11.1|11.06|11.08|11.08|11.04|11|11.08|11.12|11.14|11.1|11.16|11|11|11.04|11.04||||||11.1|11.08|11.08|11.12|11.1|11.12|11.1|11.12|11.12|11.1|11.08|11.16|11.44|11.18|11.14|11.08|11.02|11.16|11.26|11.48|11.14|11.1|11.08|11.06|11.1|11.18|11.16|11.04|11.04|11.14||11.14|11.18|11.28|11.16|11.12|11.12|11.12|11.18|11.26|11.18|11.2|11.24|11.2|11.24|11.38|11.56|11.96|12.58|12.16|11.34|11.18|11.18|11.28|11.22|11.2|11.24|11.32|11.36|11.3|11.42|11.36|11.3|11.3|11.28|11.3|11.3|11.36|11.4|11.36|11.28|11.3|11.3|11.24|11.26|11.4|11.16|11.1|11.12|11.04
08598|1176205|/equities/tanmiah-food-company-scjsc|TADAWULALL||131.6|131.2|134|136|136.8|138.4|137.2|138.2|139.8|142|139.4|137.4|139|141|143.2|144.2|141.6|142.2|144.2|143|144.4|136.8|136|138.8|139.2|138.8|135.6|137.6|137.2|138.4|140|142.2|142.6|144.2|145.2|143.8|143.6|143.2|143.8|139|137|140.2|142|145|145.4|143.4|143.8|144.8|144.6||147|148.2|149.2|148.2|152|152|148|144.4|143.4|139.6|137|135.8|134.8|136.6|138.8|138.6|135.6|137|135.8|135.2|135.8|136|137.8|139.6|138.4|140|139.8|139.4|137|137.6|133.8|128.4|132|133.8|131.4|135.4|140.2|140.4|139.4|135|134.2|137.2|130|132.6|133.2|125|122.8|124.4|123.8|126|128|129|128|122.8|122.8|120.8|119.6|120.8|120.8|122.4|124|121.6|123|123|120.6|122||||||121.8|121.8|122.6|123|121.6|124.8|126.2|124.8|123.2|119|118|117.4|119.2|123.4|124.4|124.4|124.4|122.4|120.8|117|118.8|117.4|119.4|126|137|144.8|136.4|139|138.4|138.6|143|143.2|139.8|136.2|137.6|138.8|144|146.6|144|141.6|139.8|140.6|142|146|147.8||||||140.4|139.2|142|143.6|145|149.4|152.8|149|148.8|150.6|152|148.6|152.8|154|158|155|150|149.4|151|148|146.8|146.6|143|145.6|138.2|136.2|136|135.4|134.8|133.2||136|134|133.6|133.6|127.4|124.6|122.2|116.2|113|107|106.8|104.2|102.2|101.6|100|99.2|98.8|101|98.9|99.8|98|96.9|98.6|97.7|97.5|100.6|100.8|99.4|100|101.6|102.8|101.6|103.6|104.6|102.8|105.6|105.6|103.6|103.6|102.8|103.2|101|100.6|101|101.2|101.6|99.5|99.5|100
08599|11726|/equities/tihama|TADAWULALL|||15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34||15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.34|15.36|15.24|15.26|15.34|15.54|15.38|15.7|15.48|15.5|15.66|15.62|15.62|15.72|15.8|15.78|15.96|15.74|15.9|16|16.02||16.02|15.96|15.82|15.54|15.34|15.38||||||15.34|15.46|15.42|15.26|15.28|15.42|15.28|15.6|15.46|15.28|15.6|15.5|15.86|16.16|16.18|16.42|16.7|16.62|16.76|16.74|17|16.92|16.86|16.9|16.72|16.76|16.72|17.1|16.9|16.66|16.74|16.96|16.48|16.24|16.42|15.74|15.6|15.76|15.86|15.92|16.02|15.68|15.9|15.92|15.88||||||16.2|16|16.1|16.28|16.24|16.24|16.1|16.28|16.52|16.68|16.64|16.88|16.78|16.64|16.84|16.3|15.92|15.78|15.9|15.92|16.18|15.96|15.7|16|15.72|16|16|15.3|15.44|15.5||15.48|15.56|15.8|15.72|15.66|15.46|15.82|16|16.3|16.34|15.98|16.1|16.02|16.1|16.04|16.1|16.36|16.5|16.52|16.52|16.42|16.1|16.1|16.28|16.24|16.28|16.4|16.4|16.78|17.42|18.1|17.76|17.68|17.52|17.12|17.2|17.12|16.86|16.9|16.92|16.8|16.92|16.98|16.96|17.18|17.46|17.82|16.94|16.98
08600|11681|/equities/nat-industry|TADAWULALL/MSCI_EEM||10.5|10.38|10.38|10.32|10.44|10.5|10.52|10.58|10.7|10.76|10.64|10.7|10.84|10.92|10.94|11.02|11.06|10.86|10.72|10.7|10.74|10.82|10.9|10.86|10.86|10.78|10.5|10.5|10.64|10.64|10.72|10.8|10.9|10.76|10.86|10.88|10.76|10.78|10.78|10.78|10.92|11|11.12|11.32|11.42|11.3|11.34|11.38|11.32||11.2|10.96|10.88|10.92|10.92|11.04|11|11|11.06|11|10.94|11.02|11.1|11.32|11.4|11.42|11.42|11.54|11.64|11.58|11.62|11.48|11.48|11.38|11.34|11.26|11.2|11.2|11.04|11.08|11.28|11.44|11.42|11.28|11.04|11.18|11.22|11.24|11.36|11.52|11.42|11.2|11.3|11.44|11.74|11.58|11.58|11.76|11.66|11.68|11.82|11.42|11.4|11.36|11.38|11.38|11.38|11.44|11.46|11.66|11.62|11.44|11.48|11.48|11.48|11.6||||||11.56|11.96|11.88|11.64|11.52|11.46|11.5|11.8|11.84|12|11.88|11.84|11.9|12|12.14|12.22|12.16|12.28|12.36|12.42|12.56|12.58|12.9|13|12.98|13.22|13.48|13.64|13.72|13.74|14|14.12|14.24|14.24|13.86|13.52|14.04|14.08|14.5|14.72|14.58|14.48|14.66|15.02|14.84||||||15.08|14.96|14.48|14.14|14.06|13.3|13.38|13.44|13.52|13.64|14.1|14.1|14.2|14.36|14.16|14.52|14.54|14.48|13.9|13.64|13.56|13.36|13.22|13.38|13.66|13.34|13.36|13.36|13.06|13.14||13.08|13.06|12.96|12.72|12.5|12.44|12.48|12.34|11.96|11.86|11.88|11.78|11.78|11.8|11.8|11.94|12.24|12.24|12.04|11.76|11.78|11.76|11.78|11.84|11.9|12.04|12.12|12.12|12.12|12.26|12.38|12.64|12.8|12.88|12.76|13.18|12.64|12.44|12.44|12.54|12.6|12.44|12.16|12.06|11.96|12.06|12.1|12|11.86
08601|11614|/equities/tawuniya|TADAWULALL/MSCI_EEM||135.2|132.2|129.8|129.8|129.6|132|132.6|134.2|134.2|133.8|132.8|128|128.6|130.6|132.8|135|135.4|139|143.4|141.2|140.4|142.8|144.2|143|143.8|141.8|141|143.4|146.2|149|151.6|148.6|144.6|142.4|144.8|144|143|144.8|144.6|145|145.8|146.6|149.4|150.2|150|151.8|152|149.4|151||150|145.2|148.8|152.8|153.2|155.8|154.2|155|156.6|158.8|158.2|159|158.8|159|159.6|159.8|162.6|163|165.2|167|169|170.6|171.4|169.4|168.8|169.8|171|167.2|163.4|162.2|161.4|159|164|166|161.4|155|144.2|147.8|149.6|149.8|153|154|153.6|150|152.4|150|149.2|148.6|150|145.8|146.2|146.4|146.2|145.8|144|149.6|147.8|141.2|141.2|141.8|145|145|145|144.2|139.4|143||||||141.6|142.8|146.8|144.4|145|139.6|142|145|144.4|136.4|139.6|140.8|141|140.6|142.2|145|148|146|142.8|145.4|144.6|146.8|149.4|148.4|156.2|160.8|164.8|168.8|171|161.4|165.8|152.4|150|150.4|153|160.2|161.4|160|158.6|153.4|153|154.8|158.4|157|161||||||159.4|158.2|158.4|161.6|164|165.4|168.2|170.4|169.4|171|176|170.4|170.2|167|170.4|170.8|169|163.2|153.4|152.4|154.8|159.4|157.2|161.8|162|162.8|162.8|163.2|162.8|159.8||154.6|147.4|145.8|149|147.4|148.4|137.4|134.4|135.6|135|133.4|130.8|126.8|125.2|125|124.2|130.2|131.6|129.2|127.8|126.8|126.2|126.8|127.6|128.8|134.6|135|136.6|135.6|135.4|138|139.6|141|143.6|141.6|141.8|141.8|134.6|131.6|130.6|131.8|132.6|129.6|129.6|129.6|130.8|129.6|131.4|130.8
08602|11718|/equities/tabuk-cement|TADAWULALL||12.24|12.22|12.36|12.56|12.56|12.5|12.66|12.8|12.86|12.82|12.78|12.88|12.92|13|12.98|13.08|12.94|12.7|12.7|12.48|12.34|12.38|12.52|12.7|12.74|12.88|12.88|12.92|12.72|12.58|12.48|12.78|12.6|12.54|12.5|12.52|12.36|12.2|12.24|12.22|12.48|12.64|12.88|12.9|12.84|12.82|13|12.74|12.8||12.88|12.9|12.88|12.82|12.94|13|13.2|13.24|13.32|13.26|13.28|13.32|13.24|13.52|13.46|13.22|13.1|13.18|13.18|13.12|12.68|12.38|12.4|12.48|12.52|12.54|12.54|12.48|12.38|12.24|12.54|12.72|12.34|12.04|12.12|12.18|12.26|12.36|12.38|12.44|12.4|12.42|12.54|12.42|12.32|12.28|12.28|12.14|12.14|12.2|12.14|12.18|12.26|12.24|12.26|12.24|12.22|12.34|12.4|12.38|12.36|12.38|12.46|12.28|12.3|12.06||||||12.08|12.3|12.34|12.24|12.06|12.12|12.24|12.42|12.46|12.32|12.34|12.36|12.38|12.52|12.6|12.7|12.8|12.9|12.92|12.98|13|13.06|13.28|13.16|13.02|13.06|13.06|13.1|13.12|13.1|13.1|13.12|13.04|13.02|12.8|12.78|12.8|13.06|13.16|13.24|13.26|13.18|13.26|13.3|13.3||||||13.38|13.2|13.1|13.12|13.12|13.24|13.22|13.16|13.16|13.14|13.22|13.22|13.26|13.3|13.22|13.26|13.1|13.12|13.14|13.22|13.3|13.28|13.2|13.28|13.48|13.52|13.48|13.38|13.52|13.68||13.62|13.64|13.66|13.56|13.54|13.54|13.62|13.52|13.46|13.34|13.32|13.3|13.22|13.1|13.04|13.1|13.22|13.24|13.26|13.4|13.36|13.28|13.38|13.34|13.18|13.24|13.34|13.24|13.22|13.38|13.46|13.54|13.66|13.64|13.56|13.52|13.62|13.66|13.62|13.68|13.72|13.88|13.94|14.12|14.06|14.12|14.16|14.18|14.26
08603|11735|/equities/tourism-ent|TADAWULALL||0.94|0.94|0.93|0.94|0.95|0.96|0.97|0.97|0.97|0.96|0.99|0.99|1.01|1.02|1.04|1.01|1.02|1.01|0.97|0.99|0.99|0.97|1|1.02|1.02|1.04|1.03|1.04|1.05|1.06|1.02|1.04|1.06|1.05|1.08|1.08|1.06|1.08|1.11|1.07|1.08|1.06|1.03|1.04|1.05|0.97|0.96|0.96|0.97||0.95|0.95|0.95|0.94|0.91|0.92|0.94|0.94|0.98|0.97|0.9|0.89|0.89|0.89|0.87|0.88|0.87|0.87|0.9|0.9|0.9|0.9|0.89|0.83|0.83|0.8|0.78|0.75|0.75|0.75|0.76|0.77|0.77|0.76|0.76|0.78|0.8|0.81|0.81|0.81|0.81|0.82|0.82|0.84|0.83|0.83|0.84|0.8|0.8|0.8|0.8|0.8|0.79|0.77|0.78|0.78|0.8|0.8|0.8|0.8|0.81|0.82|0.81|0.82|0.82|0.83||||||0.84|0.85|0.86|0.84|0.83|0.84|0.85|0.87|0.87|0.83|0.84|0.83|0.84|0.84|0.85|0.86|0.87|0.88|0.88|0.9|0.88|0.88|0.89|0.89|0.91|0.9|0.92|0.92|0.93|0.94|0.95|0.95|0.94|0.95|0.95|0.96|0.98|0.99|0.99|0.92|0.89|0.9|0.91|0.91|0.89||||||0.89|0.91|0.91|0.9|0.91|0.9|0.9|0.87|0.87|0.89|0.91|0.93|0.91|0.91|0.83|0.81|0.83|0.8|0.77|0.77|0.77|0.76|0.76|0.76|0.76|0.77|0.78|0.77|0.74|0.73||0.7|0.7|0.7|0.7|0.69|0.68|0.68|0.68|0.69|0.69|0.69|0.7|0.7|0.71|0.7|0.68|0.7|0.7|0.71|0.71|0.71|0.73|0.73|0.72|0.71|0.72|0.73|0.74|0.74|0.74|0.72|0.67|0.66|0.66|0.65|0.66|0.61|0.61|0.61|0.6|0.6|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61
08604|1172117|/equities/theeb-rent-a-car-company-sjsc|TADAWULALL||77|76.3|76.2|77.5|77.9|77.5|77.5|79|77.5|77.8|78.6|80.8|81.2|81.5|81.5|79.8|80|75.6|74.2|75.4|77.7|77.8|75.5|77.1|78|77.8|76.9|77.9|77|77|75.2|77.4|78.2|78.8|81|79.8|78.6|78.5|78|76.5|75|75.8|77.4|78.3|78.8|79|77.9|78.6|74.8||75.5|75|74.2|74.4|74.9|75.3|75|74.8|74.5|74.3|73|75.4|75|77.1|75.4|75|72|72.4|72.6|71.4|72|71.5|71.7|72.7|72.5|72.4|72.4|70.7|71.2|69.6|68.5|68.7|64.4|63.3|63|64.8|66.5|66.5|66.8|66.8|67.4|67.9|68.8|69.8|68.4|68|67.8|68|67.4|67.5|67.5|68.4|67.6|67.5|67.1|67.6|66.7|66.7|68.2|69.2|68.5|68|67.4|67.4|67.1|68.2||||||69|69.4|68.8|67.6|65.5|63.8|65|65.9|65.5|63.3|62.9|63.4|64.5|65.3|65.5|66.2|66.5|68.1|67.6|66.9|65|65.5|66.2|66.3|66.9|67.2|67.7|68.3|69|69|68.5|69|68.6|66.8|66.4|66.5|66.4|68.8|70.4|70|69.7|70.5|71|69.9|68||||||68|68.2|68|69|69.7|69.9|69.5|70.7|70.5|68.8|69.2|71|71|71.5|72|72.6|73.6|74.3|77.1|78.4|78.4|78.2|77.1|77.1|76.1|74.1|74|72.9|73.7|74.5||73.8|74.5|74.8|73.9|74.3|73.8|72.6|71.8|71.5|72.3|72.3|68.5|68.5|66.8|65.7|65.5|65.6|66.1|66.1|66|67.1|66.2|65|64.1|64|65.3|65.6|64.9|63.4|64.1|65.1|65.8|65.5|66.6|66.4|66.1|65.9|66.3|66.3|65.6|65.6|64.7|64.9|64.3|64|65.4|64.6|63.2|62.3
08605|11734|/equities/natl-agr-mktin|TADAWULALL||41.1|41.4|42.1|42.45|42.85|43.75|44.55|45.1|44.15|44.2|44.25|42.75|41.9|41.5|41.35|42.5|42.05|42.7|44|42|42.65|43.45|43.45|44.45|45.25|45.3|44.4|44.85|45.8|45.2|45.5|45.6|45.95|47.35|45.7|45.95|45.5|47.05|48.05|48.6|50.9|51.6|50.8|52.7|54|53.4|50.7|46.4|47.15||47.2|47.25|47.5|48.2|48.25|48.65|47.85|47.7|46.25|46.9|44.25|45.2|44.3|45.1|45.7|43.35|41.75|42.05|43.9|41.85|41.7|42.2|40.85|41.3|43|41.1|41.7|41.2|41.5|43.2|40.8|38.15|39.4|38.95|39|40.5|42.1|42.85|43.35|43.1|43.3|43.25|43.75|44.4|44.75|43.55|43.9|43.95|43.95|44.15|44.6|45.2|44.45|44.3|44.9|45.45|45.05|45.9|46.1|45.6|47.5|47.15|46.1|45.6|45.9|47||||||48.3|50|51.8|49.6|54.9|59|55.5|55.5|57.6923|54.6154|53.6154|53.7692|54.5385|54.2308|54.5385|54|53.0769|54|54.6923|54.4615|54.7692|56.7692|53.6154|55.2308|60.3077|63.2308|62.6923|61.9231|62.6923|63.2308|60.3846|61.4615|57.0769|59.1539|55.5385|51.1538|50.8462|51.4615|51.3846|51.0769|52.9231|49.8462|51.4615|49.6923|49.4615||||||49.3077|49.1538|49.8462|49.9231|50.6154|51.8462|52.5385|51.2308|51.6923|51.4615|51.8462|52.9231|57.5385|54.6154|54.8462|52.2308|51.6154|52.1538|52.6923|51.7692|51.2308|50.3846|47.2308|47.1538|47.6154|48.5385|48.6154|47.2308|47.6923|48||48.2308|48.8462|49.9231|50.3846|49.3846|48.9231|49.1538|49.6154|48.6923|49.2308|48.9231|49.5385|49.4615|48.7692|48.8462|49.5385|50.8462|51|51.3846|51.4615|51.1538|51|51.1538|51.4615|52.1538|54|53.1538|53.2308|53|51.7692|52.5385|53.3846|54.5385|50.6923|51|51.6154|50.2308|49.3077|49.4615|49|49.1538|48.3846|48.5385|48.5385|48.6923|48.9231|49.2308|49.6154|48.7692
08606|11632|/equities/uca|TADAWULALL||8.99|8.9|9.04|9.17|9.22|9.33|9.5|9.57|9.85|9.85|9.97|9.7|9.72|9.84|9.82|9.86|9.84|9.85|9.99|10.08|10.16|10.1|10.12|10.18|10.4|10.26|9.98|10.04|10.18|10.28|10.12|10.36|10.42|10.4|10.44|10.34|10.3|10.14|10.22|10.36|10.12|10.2|10.44|10.64|10.74|10.84|10.84|10.86|10.96||10.98|10.94|11.02|11.22|11.9|11.36|11.22|11.52|11.6|11.32|10.56|10.9|10.76|10.98|11.12|10.98|10.94|10.92|11.08|11.14|11.22|11.16|11.18|11.36|11.12|10.98|10.36|10.2|9.89|9.94|9.98|10.1|10.2|10.18|10.5|10.88|11.5|11.62|11.7|11.6|11.7|11.62|11.84|11.86|11.82|11.18|11.4|11.38|11.22|11.22|10.86|10.84|11.02|10.9|11|10.96|10.76|11|10.78|10.76|10.72|10.72|10.76|10.74|10.58|10.7||||||11.02|11.22|11.42|11.24|11.1|11.34|11.34|11.72|11.7|11.34|11.68|11.64|11.8|11.88|11.6|12.08|11.94|12.12|12.16|12.18|12.62|12.52|12.62|12.52|13.04|13.3|13.06|13.34|13.48|13.2|13.5|13.28|12.68|12.82|13.26|13.66|14|13.72|12.88|12.26|11.2|10.58|10.8|10.6|10.26||||||10.44|10.42|10.4|10.44|10.72|10.6|10.4|10.54|10.7|10.74|11.06|11.22|11.16|11.44|11.1|10.3|9.82|9.58|9.04|9.05|8.83|8.72|8.44|8.61|8.82|8.92|8.72|8.6|8.64|8.62||8.53|8.53|8.51|8.53|8.45|8.48|8.46|8.5|8.52|8.49|8.47|8.63|8.5|8.47|8.51|8.63|8.92|8.95|8.93|8.94|8.91|8.9|8.93|9.03|8.91|9.26|9.27|9.27|9.2|9.27|9.32|9.37|9.38|8.94|8.97|9.08|8.91|8.82|8.82|8.67|8.66|8.69|8.83|8.8|8.96|8.93|8.97|9.04|8.94
08607|103951|/equities/umm-al-qura|TADAWULALL||17.82|17.82|18.12|18.3|18.32|17.98|17.88|17.9|18.12|18.08|18.04|18.12|18.28|18.36|18.1|18.3|17.9|17.84|17.42|17.38|17.44|17.66|17.8|17.72|17.78|17.92|16.9|17|16.68|16.4|16.34|16.7|16.44|16.2|16.14|16.44|16.36|16.4|16.5|16.76|16.82|17|17.54|17.6|17.6|17.3|17.56|17.44|17.06||17.08|17.1|16.88|16.4|16.42|16.42|16.3|16.28|16.26|16.26|16.24|16.32|16.6|16.86|16.8|16.68|16.48|16.88|16.8|16.66|16.44|16.26|16.08|16.04|16.04|16.16|16.18|15.92|15.76|15.78|15.86|15.82|15.9|17|15.88|16.46|16.68|16.9|16.42|16.64|16.7|16.58|16.7|16.8|16.86|16.88|17|16.4|16.28|16.2|16.18|16.2|16.34|16.2|16.16|16.3|16.38|16.36|16.46|16.7|16.78|17|17.06|17|16.92|16.9||||||16.9|17|17.06|17.1|16.78|16.8|16.4|16.7|16.72|16.5|16.4|16.5|16.56|16.58|16.8|17|17|17.12|16.96|17|16.86|16.88|17.1|17.22|17.08|17|16.78|16.48|16.52|16.58|16.64|16.76|16.92|17.08|15.76|15.62|15.88|16.08|16.24|16.28|16.14|16.22|16.54|16.58|16.26||||||16.36|15.76|15.34|15.12|15|15.12|15.12|15.12|15.28|15.42|15.52|15.6|15.78|15.7|15.56|15.54|15.42|15.42|15.46|15.5|15.7|15.68|15.7|15.78|15.9|16.32|16.22|16.12|16.2|16.26||16.22|16.48|16.48|16.2|15.96|15.7|15.64|15.7|15.8|16|16.1|15.98|15.9|15.88|15.92|15.82|16.04|16.12|16.04|16.06|16.04|16.12|16.1|16.06|15.9|16.12|16.58|16.78|17|17|17.04|17.3|16.98|16.8|16.9|17.16|17.18|17.14|17.08|17.2|17.22|17.3|17.16|17.06|17.2|16.98|16.9|16.92|17.12
08608|11624|/equities/saudi-indian|TADAWULALL||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08609|11643|/equities/food-products|TADAWULALL||38.1|37.6|38.1|38.45|38.75|39.05|39.1|38.8|38.75|38.5|38.9|39.05|39.1|39.5|39.9|40.65|41.3|40.25|39.75|40|40.4|40.4|40.1|40.95|41.3|40.65|39.6|40|40.7|40.75|40.15|40.95|40.75|41.2|41.35|41.4|39.75|40.05|39.8|39.9|41.35|42.45|43.3|44.5|44.9|45.2|45.2|43.5|43.2||43.4|43.1|42.35|42.3|42.8|43.15|43.55|43.85|44.9|44.7|45.45|45.45|43.65|43.65|42.55|41.7|41.8|41.35|41.8|42.8|43|42.55|42.9|42.75|42.25|41.55|42.05|40.2|39.5|40.1|40.9|43.2|42.8|40.6|41.4|43.25|44.8|45.75|45.5|44.35|44.6|44.05|44.65|45.1|45.9|46.1|46.85|45.35|45.8|45.7|45.25|44.5|44.65|44.45|45.9|45.4|44.55|44.8|44.7|44.95|45|43.5|44|43.6|43.15|43.5||||||43.55|45.1|45.6|45.2|44.6|44.8|44.65|46.3|46.35|45.35|45.85|45.75|47.3|47.95|48|48.3|49.45|49.95|48.8|50.5|52|49.95|47.85|48.3|47.95|48.85|48.7|49.6|48.6|48.65|48.95|47.95|47.5|46.6|47.2|48|49|49.35|49|51|51|49.05|48.6|48.85|46.85||||||48.6|49|47.75|47.8|49.8|52.8|53.4|53.6|55.4|54.9|53.7|53.3|54.9|57.9|54|49.1|45|44.2|44.15|45|45.15|45.1|44.05|44.5|45.75|45|45.4|44.8|45.2|44.9||44.55|43.8|42.2|41.5|41.35|40.85|41.15|41.5|41.95|42.1|42|41.4|40.95|40.2|39.55|39.7|40.55|41.15|41.1|41.2|40.65|40.8|40.45|41.15|41.05|42.2|42.85|41.5|41.55|42.35|42.5|42.65|43.8|43.9|42.25|43|42.25|42.45|42.5|41.95|41.3|41.5|41.85|41.15|41.35|41.6|42.3|42.5|41.9
08610|11619|/equities/walaa-insurance|TADAWULALL||18|18.1|19.48|18.2287|18.5632|18.8977|18.9646|18.5465|22.42|22.6|22.54|21.84|21.66|21.66|21.52|21.66|21.66|21.36|21.58|21.52|22.14|22.44|22.54|22.74|23.04|23|22.68|23.1|23.1|23.16|22.78|23.36|23.16|23.18|22.06|21.22|21.04|20.7|21.06|21.06|21.74|21.34|21.7|22.02|22.14|22.32|22.42|22.04|22.34||22.66|22.72|22.74|22.78|22.98|22.96|22.76|23.14|23|22.82|22.74|23.16|23.12|23|22.62|22.7|22.98|22.72|22.46|22.5|22.74|22.76|23.2|23.6|23.5|22.36|22.1|21.98|21.5|21.12|20.4|21.28|21.86|23.98|26.5|27|27.25|27.35|27.9|28.9|28.2|28.35|28.6|28.9|29.1|29.2|29|29.2|29.25|29.2|29.45|29.6|29.8|29.8|29.65|29.6|29.65|28.75|28.3|28.9|29.25|29.3|29.8|28.6|27.35|26.65||||||26|26.5|27|26.8|26.4|25.05|26.15|26.9|26.7|25.15|25.85|25.7|25.15|25.2|25.8|25.95|26.25|27|25.9|26|26.65|25.7|27.05|29.2|32.8|34.5|35.3|34.35|33.6|31.55|32.1|31.5|31.7|30.8|30.25|30.55|30.8|31.7|30.8|29.15|28.2|27.5|27.8|27.9|27.9||||||27.8|28.65|28.35|28.6|30|30.5|30.6|31.45|31.7|31.3|29.2|28.75|28.9|28.9|29|28.7|29.2|27|26.85|26.6|25.95|25.15|22.9|22.6|22.84|22.48|22.16|22.56|22.72|22.4||21.9|22.3|22.66|22.72|22.5|22.16|22.08|22.34|22.2|22.04|21.52|21.64|21.26|21.1|20.1|20.18|19.7|19.72|18.82|18.14|18.02|17.96|18.04|18.34|18.6|18.82|18.74|18.6|18.6|19.08|19.18|19.3|19.1|19.4|19.28|19.6|19.56|19.36|19.04|19.04|19.1|18.96|18.98|18.74|18.84|18.74|18.62|18.38|18.12
08611|19025|/equities/wataniya-insurance|TADAWULALL||23.16|23.38|23.4|23.72|23.42|23.8|23.62|23.2|23.3|23.08|23.88|23.28|23.5|23.52|23.5|24.14|24.1|24.16|26.3|27.3|28.1|28.4|27.15|27.15|27.75|27.65|26.7|26.6|27.05|27.2|27.45|28.3|28.5|28.15|27.7|27.6|26.75|26.05|26.25|26.65|27|27.95|28.75|29.4|29.4|28.95|28.85|28.8|29.2||29.6|29.4|29.4|29.5|30.35|29.95|30.2|30.95|31.3|31.7|31.4|32.7|32.55|31.3|31.4|30.4|30.8|31.05|31.45|31.35|31.4|31.2|31.45|31.85|31.4|31.4|29.15|29.1|28.45|28.2|28.6|28.1|28.5|29.25|29.45|29.5|31.3|32.15|32.15|32.5|32.8|32.9|32.45|31.6|31.35|32.05|32|32|32.3|32.05|32.95|33.45|33.85|33.8|33.8|34|32.25|31.5|31.4|31.5|31.25|31.35|31.7|31.45|30.2|30.7||||||28.95|29.3|28.8|29.5|28.7|26.65|27|27.75|27.4|26.6|27.25|27.25|27.5|27.3|27|27.65|27.7|28.8|27.95|28.35|29.65|29.7|30.1|29.9|30.25|32|32.25|32.25|31.75|31|31.9|31.3|30.8|30|31.2|31.35|31.35|31.7|30.05|29.25|28.35|29.1|30.45|30|28.85||||||28.6|29|28|28.45|29.25|29.9|29|29.4|28.65|28.75|27.8|27.3|27.45|27.9|27.9|29.45|28.8|27|26.35|26.7|25.7|24.86|22.8|23.16|23.6|23.5|23.32|22.76|22.72|21.68||21.48|21.7|21.18|21.6|20.66|20.4|20.38|20.48|20.34|19.74|19.72|19.94|19.76|19.58|20.06|20.18|20.86|21.24|21.12|20.54|20.6|20.24|20.46|20.76|20.36|21.14|21.3|20.86|21.44|21.08|20.1|20.1|19.7|19.94|19.26|19.18|19.26|18.7|18.44|18.22|18.26|17.94|17.9|17.92|18.08|17.92|17.9|18.18|17.34
08612|11701|/equities/yansab|TADAWULALL/MSCI_EEM||37.9|37.45|37.75|38|37.95|38|38.45|39.25|39.85|40.5|40|40.15|40.1|39.8|40.1|40.3|40.1|39.85|40.15|39.9|39.95|40.15|40.35|40.2|40.8|41.4|41.3|41.25|41.4|41.2|41.15|41.55|41.65|41.5|41.65|41.85|42.2|42.25|42.35|41.4|42.15|42.7|42.75|42.8|43|42.45|42.5|42.5|42.25||40.85|40.65|40.2|39.65|39.9|40.1|40|40|40.35|40.3|40|40|40.05|40.6|40.45|40.35|40.3|40.05|40.1|40.15|40.1|39.7|39.5|39.3|39.2|38.75|38.85|38.8|38.75|38.9|39.05|38.9|39|38.45|38.25|39.2|39.9|40.6|40.95|41|41.25|39.65|39.9|39.85|39.95|40.35|40.45|40.15|40.25|40.2|40.5|39.15|39.25|39.3|39.6|39.4|38.2|37.95|38.25|37.6|37.4|37.05|37.1|37.2|37.15|37.2||||||37|37.3|37.4|37.15|37.1|37.05|37.15|37.55|37.5|36.55|36.65|36.65|36.7|36.7|37.2|37.2|37.4|37.35|37.75|37.95|37.85|37.6|37.95|38|37.8|38.25|38.15|38.2|38.55|39.4|39.15|39.4|39|39.4|37.75|37.05|37.2|37.6|38.15|38.1|37.9|38.25|39.7|40.15|40.1||||||41.7|41.2|39.55|38.3|38.5|37.25|37.2|37.6|37.7|37.85|38.05|37.95|38.4|38.25|38.2|38.3|38.1|38.1|38.1|38|37.6|37.7|37.6|37.8|37.8|38.15|38.3|38.35|38.5|39.3||39.25|40.1|40.25|38.75|38.2|38|38.1|38.1|38|38.1|38.05|38|38|38.1|38.25|38.8|39|39|39|38.35|38.1|38.4|38.45|37.75|37.85|38.45|38|38.75|38.75|39.2|39.95|40.65|41.35|40.8|39.2|39.75|39.4|38.15|38.2|38.25|38.4|38.5|38.3|38.1|38.1|38.3|38.25|37.95|37.3
08613|11716|/equities/yanbu-cement|TADAWULALL/MSCI_EEM_SMALLCAP||23.7|23.56|23.62|23.72|23.96|23.74|23.6|24.08|24.22|24.18|23.78|23.76|24.02|24.1|24.2|24.32|23.94|23.6|22.78|22.78|23|23.04|23.38|23.64|23.54|23.2|23|23.16|23.32|23.34|23.44|23.96|23.74|22.82|22.98|22.94|22.74|22.68|22.7|22.8|23.18|23.76|24.26|24.4|24.52|24.7|24.8|24.46|24.36||24.6|24.42|24.18|23.96|23.86|23.8|23.86|24|23.98|24.04|23.96|24.2|24.34|24.84|24.78|24.8|24.56|25.2|24.92|24.2|24.06|23.98|23.88|24.04|24.12|24.28|24.26|24.26|24.18|24.22|24.18|24.18|24.2|24.28|25.05|25.55|26.1|26.9|26.95|27|27.05|27.1|27.3|27.9|28|27.65|27.75|27.65|27.3|27.15|27.15|27.1|27.05|27.1|27.1|27|26.9|27.2|27.65|27.65|27.6|27.65|27.7|27.85|28|28.1||||||27.9|28.05|28.6|28.5|28.15|28.1|28|28.9|28.95|28.85|28.7|28.95|29.15|29|28.9|29.15|29.2|29.75|29.7|29.6|29.05|29.05|29.95|29.9|29.15|29.2|29.45|29.1|29.1|29.1|29.2|29.5|29.4|29.3|28.3|28.4|28.95|29.35|29.5|29.6|29.9|29.75|30.4|30.05|29.3||||||30.3|29.85|29.7|29.95|29.7|30.15|30.45|30.05|30.1|30.4|30.15|30.15|30.35|30.25|29.95|30.8|31.35|31.5|31.2|31.05|31|31.1|31.1|31.3|31.3|31.65|31.5|31.25|31.3|31.65||31.9|32.5|32.6|32.55|32.2|32.2|31.85|31.65|31.5|31.4|31.5|31.35|31.1|30.7|30.8|30.8|31.4|31.7|31.45|31.35|31.35|31.9|31.9|31|31.15|31.2|31.3|31.35|31.75|31.9|32|32.2|32.95|33.15|33|34.55|34.65|34.45|34.6|34.85|34.85|35.1|35.15|35.55|35.95|35.85|35.4|35.4|35.5
08614|11712|/equities/yamamah-cement|TADAWULALL/MSCI_EEM_SMALLCAP||31.5|31.35|31.55|31.55|31.3|31.7|31.65|31.8|32|32.05|31.95|32.25|32.2|32.45|32.1|32.15|31.4|30.85|30.3|31|32.05|32.45|32.4|32.25|32.4|31.55|31.1|31.3|31.4|30.8|31.2|31.4|30.65|30.2|29.9|29.25|29.8|30.05|30.05|30.3|30.4|30.95|31.45|31.7|31.7|31.7|31.95|31.9|31.4||31.8|31.8|31.65|31.45|31.35|31.7|31.4|31.8|32|32.2|32.2|32.45|32.05|32.45|32.6|32.5|31.65|32.45|32.5|31.5|31.2|30.7|30.25|30.4|30.35|30.5|30.65|30.9|30.9|30.8|31.5|31.5|31.45|30.4|31.95|32.4|33.7|33.7|34.5|34.7|35|35|35.15|35.15|35.15|35.1|34.7|34.5|34.45|34.45|34.8|33.75|33.3|32.85|32.8|32.8|32.55|32.75|33|33.25|33.45|33.45|33.3|33|32.7|32.9||||||32.75|33.2|33.25|33|32.9|31.75|31.75|33.4|32.95|33|32.3|32.6|32.65|32.5|33|33.6|34|33.95|34.4|34.4|34.9|35.25|35.45|35.5|34.9|35|34.6|34.95|35.25|35.45|35.5|35.75|35.9|33.2|32.5|32.45|32.5|33.05|33.7|33.85|34|33.8|34.35|34.45|34.35||||||34.6|34.85|34.75|34.4|33.7|34.45|34.45|35.55|37|37.15|36.9|36.9|36.95|36.6|36.6|36.85|36.85|36.6|36.95|37.05|36.85|36.65|36.45|36.7|36.65|36.55|36.45|36.15|36.6|35.65||34.85|35.55|36.3|36.95|34.35|33.75|33.6|33|33.05|32.75|33|32.5|31.8|31.1|30.6|30.6|31.2|31.25|31.15|30.95|30.7|31|31|31.4|31.4|31.35|31.35|31.5|32.1|32.75|33.05|33.6|33.4|33|32.8|33.95|34.15|34.15|34.6|34.5|34.1|33.95|33.8|34|33.85|34.5|34.6|34.35|34.65
08615|1050725|/equities/zahrat-al-waha|TADAWULALL||32.55|32.5|32.65|33.15|33.55|34|33.8|33.55|33.7|33.75|34.15|33.95|33.65|33.95|34.15|34.15|34.15|34.2|33.8|33.7|34.1|34.15|34.5|35|35.05|34.8|34.35|34.75|35.45|35.3|35.6|36.7|36.05|36|35.8|35.6|34.85|34.3|34.5|34.55|34.8|35.5|36.3|37.25|36.95|37.1|37.1|37.1|36.65||36.65|36.25|35.9|35.9|36.35|36.15|36.2|36.25|36.75|36.6|36.65|37.75|37.05|38.5|37.95|37.6|37.4|37.25|37.85|37.35|37.7|38.2|36.75|36.9|36.3|36.55|36.5|35.35|34.95|34.9|35.2|35|35.45|35.2|36.1|37.35|42|42.2|42.1|41.7|40.55|40.7|40.75|41.05|41.3|41.3|41.8|41.6|41.15|42.45|42.25|39.8|40.1|39.6|39.75|39.9|39.45|40.2|41.2|41.3|39.9|39.15|39.9|39.5|39.15|39.95||||||40.75|42.25|42|41.95|41.15|41.2|41.9|43.2|44|43.7|43.7|43.9|44.65|44.75|43.95|44.85|45.75|46.4|46.4|50.1|52.5|52.8|52.2|52.4|54.3|52.6|51.9|49.95|49.3|47.45|43.9|44.1|43.75|43.45|42.45|41.8|42.1|42.35|42.9|42.95|43|43.7|44.55|44.45|43||||||42.8|42.85|43.35|43.6|44|45.15|44.25|45.55|45.8|45.2|46.2|46|46.3|47.35|47.7|46.85|46.7|47|46.6|46.6|47.1|48.9|44.95|43.3|43.65|43.4|40.15|39.85|40.45|39.8||39.25|39.45|39.65|39.35|38.5|37.9|38.15|38.5|38.75|39.2|39.05|38.15|37.5|36.95|37.4|37.9|38.15|38.45|38.5|38.55|38.5|38.05|37.8|37.45|37.1|37.8|39.45|37.75|37.3|37.4|37.55|37.6|37.95|37.85|37.65|38.1|38.4|38.55|37.05|37|37.25|37|36.95|36.7|36.45|37.25|36.95|36.5|36.05
08616|11752|/equities/zain-ksa|TADAWULALL/MSCI_EEM||10.42|10.42|10.48|10.54|10.86|10.46|10.42|10.46|10.44|10.42|10.44|10.46|10.54|10.64|10.52|10.6|10.58|10.5|10.48|10.58|10.6|10.7|10.82|11.02|10.9|10.86|10.76|10.86|10.82|10.82|10.82|11.02|11.12|10.66|10.68|10.74|10.64|10.66|10.72|10.74|10.86|10.92|11.02|11.1|11.14|11.18|11.04|11.04|11.1||11.22|11.28|11.24|11.36|10.94|10.8|10.82|10.92|10.98|11|11.08|11.16|11.12|11.26|11.32|11.28|11.28|11.26|11.22|11.32|11.34|10.96|10.96|10.8|10.82|10.74|10.62|10.66|10.58|10.6|10.7|10.86|10.8|10.68|10.7|10.74|10.9|10.9|11|11.04|11.06|11.26|11.46|11.32|11.24|11.22|11.26|11.18|11.04|11|11.06|11|11.1|11.08|11|11.04|11.02|11.22|11.34|11.42|11.82|11.98|11.96|11.52|11.7|11.84||||||11.78|11.8|11.86|11.84|11.64|11.76|11.44|11.66|11.68|11.5|11.46|11.5|11.72|11.84|11.98|12.1|12.1|11.96|11.58|11.6|11.68|11.62|11.84|11.94|12.14|12.22|12.26|12.2|12.22|12.32|12.32|12.16|12.18|12.12|12.16|12.18|12.28|12.4|12.44|12.44|12.44|12.54|12.76|12.86|12.86||||||13.02|12.88|12.8|12.64|12.64|12.8|12.8|12.86|12.96|13.04|13.04|13.04|13.04|13.18|13.16|13.06|13|13.06|13.08|13.02|13.06|13.22|13.36|14.1|15.08|15.18|15.04|14.44|14.5|14.22||14.26|14.2|14.34|13.82|13.72|13.76|13.78|13.74|13.9|13.82|13.74|13.64|13.6|13.44|13.38|13.46|13.48|13.52|13.48|13.64|13.6|13.42|13.44|13.36|13.38|13.68|13.72|13.72|13.9|14.1|14.1|14.18|14.36|14.34|14.24|14.52|14.52|14.28|14.14|14.18|14.26|14.34|14.18|14.12|14.1|14.04|14.14|14.16|14.32
08617|11698|/equities/zamil-ind-inv|TADAWULALL||29.45|29.6|27.95|28.35|28.5|28.5|27.85|27.65|27.15|26.6|27|27.75|27.95|28|28.95|29.35|30.1|28.65|28.15|28.7|28.3|29.3|29.5|29.15|27.65|26|25.55|25.65|25.85|26.1|26.15|26.95|26.85|26.45|26.7|26.9|25.35|25.3|25.75|25.35|26|26.3|26.45|27|27.4|27.1|27.95|27.65|26.9||27.1|26.95|26.1|26.3|27.1|27.1|26.4|25.55|25.6|26.1|26.45|27|27|28.2|27.9|28.3|28.7|27.75|27.4|26.4|26.5|26.35|27|26.15|23.8|23.26|22.28|21.38|20.46|20.66|21.4|21.58|21.74|21.76|21.3|21.98|22.7|22.78|22.9|23.52|23.98|23.98|24.06|24.3|24.64|24.2|24.6|24.54|24.64|24.16|23.94|23.94|24.46|24.24|24.34|24.48|23.74|24.12|24.5|24.54|24.5|24.82|25.1|25.45|24.88|24.4||||||24.18|24.84|25.15|24.6|24.48|23.64|22.98|23.48|22.8|21.9|22.26|22.02|22.3|22.22|22.22|22.4|22.36|22.4|22.44|23.24|22.52|21.96|21.5|21.1|20.32|20.66|20.86|21.1|20.98|20.42|20.48|20.66|20.72|20.9|20.36|20.8|21.48|22|22.92|23.26|23.58|23.3|24.16|23.9|23.32||||||24.2|24.6|23.7|24.72|26.1|30.05|30.2|30.5|32|32.85|33.5|34.3|33.5|31.6|29.65|28.9|29.1|29|29.2|29.05|29|29.4|28.95|29.15|29.75|30.5|30.45|29.5|29.55|29.95||28.35|28.6|29.65|27.1|26.6|26.8|26.75|26.75|27.1|26.95|26.9|26.65|26.5|26.05|25.95|26.5|27|27.3|27.75|27.6|26.8|26.8|26.8|26.85|26.45|26.9|27.65|27.1|26.7|27.4|27.45|26.75|27.3|27.55|27.8|28.5|27.65|27.45|26.75|27.6|27.7|27|25.85|25.25|24.5|24.74|23.96|23.16|23.36
08618|11689|/equities/nat-co-glass-i|TADAWULALL||54.3|57.2|58.6|58.8|59.6|58.3|57.5|55.5|56.1|54.1|51.6|52.8|53.3|52.9|53.1|54|54.7|55.2|53.9|54|54.9|55.8|55.6|55.9|56.6|53.8|54|53.1|53.4|52.5|52.8|54.3|54|53.8|53.6|52.5|52.3|52.8|54|54.2|54.5|56.7|56|54.4|51.8|50.6|51.1|50.7|51.7||52.2|52.6|50.5|50.8|50.4|51.6|51.3|49.7|50.9|51.8|51.8|52.4|53|50|49|48.4|47.7|47.35|48.6|48.45|49.35|49|49.65|45.85|45.3|46.25|45.7|45.65|45.9|46.9|47.6|46.4|45.45|45.1|45.9|47.1|47.8|50.4|50.6|50.9|47.15|43.85|42.05|42.8|42.95|42.9|43|43.55|43.95|43.4|43.55|43.55|43.7|43.6|43.8|43.95|43.5|42.85|43.15|43.25|43.2|43.05|43.5|43.1|43.1|43.2||||||43.6|43.2|42.95|41.9|40.25|40.2|40.35|40.55|40.3|39.9|41.4|43.25|43.85|44.4|44|43.05|44|44.05|43.25|42.7|44.15|43.55|43.4|43|43.4|43.85|44.2|43.95|43.65|42.95|44.3|45.05|43.65|42.95|43.25|44.6|45.3|46.35|46.4|46.6|47.95|47.55|46.75|47|47||||||44.95|43.2|43.5|43.7|43.05|42.35|42.9|43.5|44.25|43.4|44.55|44.45|44.6|44.75|44.3|43.05|43.5|44.4|44.4|43.15|42|42.65|42|41.45|42|42.5|42.75|42.35|41.9|41.95||41.1|40.9|41.1|41.05|40.4|40|40.1|40.5|40.05|40.5|40.6|40.75|40.95|41.05|40.85|41.5|41.85|42.3|43.25|42.6|41.6|40.55|40.9|41.2|40.1|40.5|40.65|40.2|41|41.1|41.2|41.2|42.35|41.35|41.75|41.1|40.4|41.05|40.45|39.35|39.75|39.2|38.45|37.35|37.5|37.15|37.5|36.75|36.6
08619|9179|/equities/singapore-telecommunications|STI/EAFAGROWTH/EAFAVALUE||3.11|3.05|3.03|3.03|3.09|3.09|3.11|3.16|3.24|3.18|3.19|3.22|3.22|3.19|3.24|3.26|3.22|3.23|3.18|3.14|3.11||3.19|3.2|3.22|3.22|3.21|3.22|3.22|3.25|3.27|3.25|3.19|3.19|3.16|3.17|3.19|3.18|3.2|3.21|3.2|3.24|3.24|3.27|3.28|3.23|3.32|3.32|3.37|3.4|3.4|3.41|3.35|3.36|3.3|3.31|3.31|3.32|3.24|3.17|3.2|3.2|3.16|3.12|3.13|3.13|3.03|2.93|2.89|2.95|2.96|2.99|2.93|2.97|3|3|3.02|2.92|2.91|2.89||2.93|2.95|2.95|2.93|2.96|2.99|3.09|3.11|3.11|3.09|3.07|3.09|3.08|3.06|3.08|3.09|3.1|3.06|3.02|2.95|2.95|2.93|2.9|2.85|2.89|2.9|2.84|2.79|2.77|2.77|2.78|2.7|2.66|2.66|2.65|2.64|2.62|2.59||2.57|2.58|2.58|2.57|2.54|2.54|2.54|2.53|2.51|2.5|2.48|2.48|2.48|2.47|2.46|2.43|2.42||2.41|2.43|2.43|2.46|2.44|2.43|2.42|2.41|2.38|2.38|2.4|2.41|2.4|2.4||2.4|2.36|2.44|2.42|2.41|2.39|2.37|2.35|2.34|2.35|2.36|2.37|2.39|2.39||2.43|2.43|2.41|2.45|2.5|2.55|2.55||2.55|2.56|2.54|2.54|2.54|2.55|2.54|2.53|2.51|2.49|2.51|2.49|2.41|2.39|2.41|2.38|2.35|2.34|2.35|2.36|2.39|2.35|2.35|2.35|2.38|2.39|2.39|2.39|2.39|2.38|2.36|2.35|2.34||2.35|2.37|2.38|2.38|2.41|2.44|2.42|2.43|2.42|2.45|2.41|2.43|2.42|2.43|2.42|2.41|2.41|2.43|2.44|2.45|2.41|2.4|2.4|2.42|2.39|2.39|2.43|2.45|2.48||2.48|2.47|2.45|2.45||2.44|2.44|2.44|2.43|2.42|2.42
08620|9184|/equities/thai-beverage-pcl|STI||0.57|0.56|0.55|0.545|0.535|0.53|0.52|0.525|0.52|0.525|0.525|0.525|0.525|0.52|0.52|0.52|0.515|0.515|0.515|0.515|0.52||0.535|0.53|0.53|0.53|0.54|0.545|0.545|0.545|0.54|0.54|0.545|0.545|0.535|0.525|0.525|0.525|0.53|0.535|0.525|0.545|0.545|0.535|0.535|0.53|0.525|0.53|0.53|0.525||0.525|0.525|0.525|0.525|0.525|0.53|0.53|0.53|0.53|0.535|0.53|0.525|0.525|0.53|0.535|0.535|0.54|0.53|0.51|0.51|0.505|0.495|0.49|0.49|0.49|0.48|0.48|0.485|0.505||0.5|0.5|0.495|0.495|0.505|0.51|0.515|0.52|0.515|0.51|0.505|0.505|0.505|0.505|0.51|0.51|0.5|0.495|0.495|0.49|0.485|0.465|0.45|0.445|0.45|0.45|0.44|0.44|0.455|0.455|0.465|0.465|0.47|0.47|0.475|0.47|0.475|0.48||0.485|0.49|0.505|0.515|0.515|0.52|0.515|0.51|0.505|0.5|0.5|0.505|0.51|0.505|0.505|0.515|0.515||0.505|0.5|0.5|0.505|0.505|0.505|0.495|0.49|0.49|0.495|0.495|0.495|0.495|0.495||0.495|0.48|0.475|0.48|0.485|0.49|0.49|0.485|0.485|0.485|0.49|0.49|0.495|0.495||0.49|0.49|0.49|0.495|0.495|0.5|0.495||0.5|0.495|0.495|0.495|0.5|0.5|0.495|0.495|0.5|0.515|0.51|0.51|0.505|0.505|0.505|0.505|0.505|0.51|0.515|0.51|0.515|0.52|0.515|0.525|0.535|0.525|0.525|0.52|0.52|0.505|0.495|0.505|0.5||0.5|0.5|0.505|0.505|0.525|0.53|0.53|0.535|0.53|0.525|0.525|0.525|0.525|0.525|0.525|0.525|0.52|0.525|0.535|0.535|0.54|0.545|0.54|0.545|0.545|0.545|0.545|0.55|0.545||0.53|0.53|0.525|0.51||0.505|0.505|0.515|0.51|0.51|0.51
08621|9098|/equities/genting-international|STI/EAFAGROWTH||0.77|0.77|0.775|0.775|0.78|0.775|0.785|0.78|0.785|0.785|0.785|0.775|0.785|0.79|0.795|0.805|0.855|0.855|0.855|0.86|0.85||0.84|0.84|0.84|0.84|0.84|0.85|0.85|0.85|0.85|0.855|0.86|0.87|0.875|0.875|0.88|0.885|0.89|0.9|0.89|0.895|0.895|0.88|0.88|0.875|0.85|0.855|0.855|0.85|0.855|0.86|0.865|0.855|0.845|0.84|0.83|0.825|0.83|0.825|0.825|0.83|0.83|0.835|0.82|0.815|0.81|0.8|0.82|0.825|0.82|0.82|0.825|0.825|0.825|0.835|0.835|0.815|0.81|0.815||0.815|0.81|0.815|0.83|0.85|0.86|0.855|0.86|0.855|0.85|0.85|0.855|0.86|0.86|0.865|0.865|0.87|0.875|0.875|0.875|0.86|0.85|0.85|0.845|0.85|0.86|0.85|0.85|0.865|0.875|0.875|0.875|0.875|0.885|0.885|0.88|0.885|0.885||0.88|0.89|0.89|0.89|0.89|0.895|0.895|0.895|0.905|0.915|0.91|0.91|0.915|0.915|0.91|0.91|0.92||0.915|0.915|0.905|0.925|0.93|0.935|0.94|0.89|0.88|0.885|0.895|0.895|0.895|0.9||0.925|0.93|0.925|0.93|0.95|0.94|0.935|0.945|0.94|0.92|0.92|0.915|0.92|0.92||0.93|0.92|0.9|0.905|0.9|0.91|0.91||0.905|0.905|0.895|0.895|0.905|0.895|0.89|0.88|0.895|0.9|0.91|0.91|0.905|0.905|0.91|0.92|0.92|0.92|0.92|0.915|0.91|0.92|0.93|0.93|0.99|1.03|1.05|1.06|1.06|1.05|1.05|1.02|1.02||1.02|1.02|1.03|1.02|1.03|1.03|1.03|1.01|1.02|1.03|1.03|0.985|0.985|0.99|1|0.995|0.99|1|1.01|1.01|1.01|1.01|1.01|1.01|1|0.995|1|1.01|1.02||1.02|1|0.99|0.98||0.975|0.97|0.985|0.985|0.985|0.995
08622|8968|/equities/capitamall-trust|STI/EAFAVALUE||1.98|1.99|1.96|1.96|1.96|1.94|1.95|1.95|1.97|1.99|1.98|1.98|1.99|1.99|1.99|2.01|2.01|2.04|2.04|2.05|2.04||2.05|2.06|2.06|2.05|2.08|2.09|2.09|2.12|2.12|2.11|2.1|2.1|2.11|2.1|2.13|2.12|2.12|2.12|2.16|2.15|2.16|2.13|2.16|2.16|2.15|2.12|2.14|2.11|2.16|2.16|2.16|2.2|2.18|2.15|2.15|2.16|2.12|2.1345|2.1744|2.0946|2.0547||2.1444|2.1245|2.1245|2.1145|2.1245|2.1444|2.1045|2.1145|2.0746|2.0946|2.1245|2.1145|2.1345|2.1245|2.1145|2.1045||2.1045|2.0746|2.0646|2.1145|2.1544|2.1544|2.1045|2.0746|2.0846|2.0547|2.0547|2.0547|2.0646|2.0547|2.0646|2.0746|2.1045|2.0946|2.1145|2.1245|2.0547|2.0148|1.9948|1.9948|1.9948|1.9848|1.9848|1.9749|1.9848|1.9749|1.9549|1.9649|1.9649|1.9549|1.945|1.945|1.9749|1.9649||1.9649|1.9649|1.945|1.9749|1.9848|2.0048|1.9948|1.9948|1.9749|2.0048|1.9549|1.9549|1.9649|1.9749|1.9948|1.9948|1.9948||1.9948|1.9848|1.9848|1.9948|1.945|1.9549|1.9549|1.9749|1.945|1.945|1.945|1.9549|1.9649|1.9649||1.9848|1.9749|1.9649|1.9749|1.9848|1.925|1.8951|1.8951|1.8751|1.8851|1.8951|1.915|1.945|1.9649||1.9848|1.9749|1.9649|1.9948|1.9649|1.9848|1.9948||1.9948|1.9948|1.9948|1.9948|1.9848|1.9848|1.945|1.925|1.925|1.925|1.945|1.9549|1.9649|1.9549|1.9749|1.935|1.935|1.925|1.9549|1.9549|1.9649|1.925|1.945|1.945|1.9749|1.9749|1.9948|1.9749|1.9749|1.9649|1.925|1.925|1.9948||1.9848|1.9948|2.0247|1.9948|1.9848|2.0247|1.9948|2.0247|1.9848|1.9848|1.9749|2.0048|2.0148|2.0048|1.9848|1.9749|1.9848|2.0048|2.0148|2.0347|2.0247|2.0247|1.9948|2.0247|2.0247|2.0048|2.0148|2.0347|2.0646||2.0746|2.0447|2.0148|2.0048||2.0048|1.9848|1.9948|2.0048|1.9948|2.0148
08623|8969|/equities/dbs-group-holdings|STI/EAFAGROWTH||42.43|42.25|42.18|42.28|42.69|42.7|42.74|42.78|42.68|42.86|42.95|43.02|42.83|42.53|42.98|42.4|41.9|39.19|39.15|39.25|38.78||39.16|39.33|39.33|39.23|39.57|39.29|39.24|39.66|39.7|39.65|39.63|39.65|39.15|39.07|39.18|38.85|38.72|38.82|38.04|38.15|38.1|38.35|38.09|38.01|38.6|38.75|39.55|39.7|39|38.5|38.1|38.18|38|38.05|38|37.5|37.39|37.2|36.71|36.8|36.68|37.25|36.89|36.36|35.93|35.99|35.95|36.03|35.99|35.79|36.1|36|36.24|35.7|34.96|34.72|34.26|34.56||33.64|34.03|33.72|34.18|35.56|36.71|36.82|36.69|36.7|36.64|36.78|36.79|36.75|36.67|36.7|37.09|37.28|37.9|38.09|38.32|38.55|38.15|37.55|37.53|38.05|38.12|38.17|37.1|36.12|36.17|36.05|35.77|35.83|35.54|35.68|35.61|35.67|35.7||35.79|35.88|35.8|35.84|35.84|35.74|35.89|35.73|36.1|36.15|35.99|35.7|35.84|35.9|35.95|35.88|35.86||35.81|35.84|35.7|35.69|35.48|35.46|35.5|35.53|35.29|35.99|35.98|35.81|35.9|36||34.98|34.8|34.81|34.5|34.78|34.69|34.4|33.3182|33.1818|32.8636|32.6182|32.7|32.8909|32.7636||32.6909|32.4273|32.6|33.1727|32.8545|32.9364|32.9909||33.2455|33.3|32.8364|32.5909|32.5727|32.5091|31.8545|31.8182|31.7727|31.5455|31.5|31.0636|30.7273|30.8182|30.8636|30.7455|30.7273|30.5182|30.5|30.8636|30.6818|30.4818|30.7|30.5273|30.8636|30.8909|31.0636|31.0727|31.1455|30.9091|30.3636|29.6909|29.7273||29.5818|29.8091|29.6273|28.9091|29.0182|29.4182|29.0909|29.0455|29.1273|29.3364|29.3091|29.0727|28.9636|29.1091|29.1|29.2364|29.0182|29.3|29.7|29.8636|29.8091|29.8636|29.8091|29.9909|30.2182|30.0909|30.1364|30.1636|30.5818||30.4455|30.2727|29.4636|29.1818||29.1364|28.9727|28.9091|28.9|28.7364|28.6636
08624|8959|/equities/city-developments|STI/EAFAVALUE||5.22|5.23|5.25|5.26|5.3|5.16|5.15|5.17|5.17|5.15|5.12|5.18|5.22|5.25|5.23|5.25|5.31|5.33|5.32|5.3|5.28||5.22|5.2|5.21|5.23|5.27|5.31|5.34|5.42|5.3|5.3|5.23|5.26|5.27|5.29|5.32|5.39|5.49|5.49|5.49|5.5|5.48|5.47|5.48|5.42|5.36|5.4|5.41|5.39|5.55|5.55|5.56|5.56|5.47|5.37|5.32|5.27|5.26|5.25|5.26|5.23|5.22|5.32|5.28|5.27|5.26|5.28|5.31|5.33|5.22|5.26|5.1|5.1|5.0899|5.08|5.2095|5.2493|5.2991|5.2095||5.1696|5.1397|5.1596|5.1995|5.329|5.3489|5.3091|5.329|5.3489|5.3389|5.3887|5.4385|5.3987|5.4087|5.4286|5.4385|5.4884|5.4884|5.5282|5.5481|5.3987|5.2891|5.2792|5.2991|5.3389|5.3389|5.2692|5.2692|5.2393|5.2194|5.2792|5.319|5.3589|5.3589|5.2991|5.2692|5.319|5.319||5.3688|5.3688|5.3688|5.4186|5.4884|5.5282|5.6178|5.6477|5.6378|5.6577|5.8469|5.9665|6.0063|5.9465|5.8768|5.8768|5.8967||5.827|5.7872|5.8071|5.8768|5.827|5.9665|5.9366|5.9764|5.9465|5.9565|5.9963|5.9963|5.9963|6.1059||6.1258|6.096|6.0462|6.0262|6.0063|5.9565|5.8768|5.7473|5.6876|5.6975|5.6975|5.7473|5.8469|5.8569||5.9764|5.8967|5.8967|5.837|5.837|5.8569|5.8669||5.9366|5.8868|5.8469|5.8967|5.9067|6.1657|5.827|5.8669|5.8868|5.9366|5.9764|5.9963|5.9963|5.9366|5.7573|5.6676|5.6776|5.6477|5.7075|5.7075|5.7971|5.9067|5.9864|6.0462|6.1756|6.1557|6.1258|6.096|6.1458|6.076|5.9764|5.9067|5.9465||5.9565|5.9864|5.9864|5.9167|5.9764|6.1059|6.086|6.1657|6.1956|6.1956|6.2155|6.2553|6.2553|6.345|6.345|6.335|6.2653|6.3549|6.3948|6.4446|6.4446|6.4645|6.4545|6.4944|6.5243|6.4247|6.4645|6.5342|6.7135||6.7036|6.6836|6.594|6.4545||6.4147|6.4147|6.4047|6.4346|6.604|6.7334
08625|8966|/equities/oversea-chinese-banking-corp.|STI/EAFAVALUE||16.3|16.28|16.27|16.28|16.53|16.5|16.51|16.55|16.56|16.53|16.57|16.47|16.26|16.3|16.6|16.2|16.04|15.32|15.13|15.27|15.23||15.43|15.43|15.38|15.43|15.52|15.39|15.4|15.46|15.45|15.29|15.28|15.33|15.22|15.13|15.23|15.14|15.15|15.11|14.93|15.03|15.07|15.15|15.19|15.26|15.35|15.51|15.69|15.69|15.47|15.5|15.35|15.28|15.28|15.34|15.32|15.2|15.25|15.04|14.68|14.7|14.57|14.8|14.7|14.61|14.47|14.48|14.5|14.48|14.43|14.39|14.39|14.44|14.44|14.35|14.13|13.96|13.89|14.01||14.26|14.16|14.26|14.6|14.89|14.97|14.94|14.84|14.95|14.92|15|15.19|15.18|15.08|15.05|15.17|15.22|15.26|15.38|15.35|15.35|15.23|15.21|15.06|15.14|15.15|15.07|14.8|14.52|14.52|14.51|14.42|14.42|14.33|14.23|14.21|14.35|14.29||14.29|14.4|14.35|14.27|14.38|14.35|14.42|14.4|14.46|14.58|14.51|14.39|14.46|14.51|14.51|14.48|14.49||14.41|14.44|14.44|14.45|14.45|14.4|14.28|14.22|13.95|13.89|14.33|14.32|14.38|14.55||14.29|14.27|14.45|14.33|14.21|14.1|13.91|13.75|13.82|13.63|13.64|13.75|13.89|13.88||13.85|13.77|13.75|13.85|13.68|13.68|13.65||13.75|13.84|13.78|13.64|13.65|13.69|13.43|13.41|13.37|13.38|13.39|13.25|13.23|13.27|13.19|13.23|13.28|13.06|13.05|13.09|13.02|13.14|13.34|13.37|13.4|13.45|13.45|13.45|13.39|13.26|13.13|12.95|12.97||12.95|13|13|12.83|12.85|13.06|12.88|12.95|12.97|12.98|13.07|12.97|12.96|12.98|12.98|12.94|12.86|12.85|12.92|12.97|12.9|12.93|12.91|12.9|12.91|12.85|12.83|12.93|13.06||13.05|13|12.82|12.68||12.68|12.53|12.55|12.51|12.51|12.5
08626|942528|/equities/ascendas-real-estate-inv|STI/EAFAGROWTH/EAFAVALUE||2.64|2.64|2.62|2.62|2.63|2.57|2.57|2.59|2.6|2.61|2.62|2.62|2.63|2.63|2.63|2.66|2.66|2.7|2.71|2.71|2.69||2.73|2.74|2.76|2.76|2.78|2.79|2.78|2.83|2.83|2.82|2.81|2.8|2.81|2.82|2.84|2.84|2.83|2.86|2.91|2.92|2.91|2.91|2.89|2.9|2.91|2.89|2.92|2.88|2.97|2.96|2.95|2.99|2.94|2.93|2.92|2.93|2.92|2.93|2.92|2.87|2.81|2.87|2.89|2.88|2.88|2.86|2.87|2.89|2.84|2.84|2.8|2.78|2.77|2.74|2.72|2.71|2.71|2.66||2.66|2.67|2.67|2.76|2.78|2.8|2.74|2.69|2.7|2.68|2.67|2.69|2.7|2.71|2.72|2.72|2.75|2.73|2.75|2.74|2.65|2.58|2.57|2.55|2.58|2.59|2.57|2.56|2.56|2.56|2.56|2.57|2.58|2.55|2.55|2.55|2.58|2.58||2.6|2.62|2.59|2.59|2.63|2.67|2.69|2.68|2.66|2.67|2.66|2.65|2.64|2.66|2.66|2.66|2.69||2.65|2.65|2.66|2.69|2.62|2.62|2.61|2.62|2.58|2.59|2.61|2.61|2.61|2.6||2.63|2.6|2.6|2.62|2.66|2.61|2.59|2.6|2.62|2.64|2.66|2.69|2.73|2.74||2.79|2.77|2.76|2.77|2.75|2.79|2.79||2.83|2.8|2.78|2.77|2.77|2.75|2.71|2.69|2.68|2.7|2.71|2.72|2.77|2.75|2.75|2.74|2.75|2.75|2.76|2.75|2.77|2.78|2.81|2.82|2.81|2.81|2.8|2.76|2.78|2.8|2.76|2.73|2.8||2.78|2.75|2.83|2.81|2.85|2.93|2.9|2.94|2.89|2.91|2.92|2.95|2.97|2.93|2.93|2.91|2.92|2.96|2.97|2.99|2.96|2.97|2.93|2.98|2.97|2.95|2.96|2.98|3.04||3.05|3|2.98|2.97||2.98|2.96|2.94|2.96|2.96|2.99
08627|8963|/equities/comfortdelgro-corporation|STI||1.47|1.47|1.48|1.49|1.49|1.48|1.47|1.48|1.48|1.48|1.48|1.49|1.5|1.5|1.5|1.49|1.5|1.5|1.49|1.49|1.49||1.49|1.47|1.47|1.46|1.46|1.47|1.47|1.47|1.48|1.48|1.46|1.45|1.45|1.46|1.47|1.47|1.48|1.49|1.5|1.51|1.51|1.52|1.53|1.52|1.52|1.51|1.51|1.5|1.5|1.49|1.49|1.5|1.5|1.5|1.51|1.49|1.48|1.46|1.46|1.45|1.43|1.42|1.42|1.42|1.42|1.41|1.42|1.4|1.4|1.39|1.39|1.42|1.43|1.44|1.44|1.4|1.4|1.4||1.4|1.41|1.38|1.4|1.41|1.42|1.4|1.39|1.4|1.4|1.4|1.42|1.41|1.42|1.4|1.4|1.39|1.39|1.39|1.4|1.4|1.38|1.38|1.37|1.36|1.35|1.36|1.36|1.36|1.35|1.35|1.35|1.36|1.36|1.37|1.34|1.35|1.37||1.37|1.35|1.36|1.37|1.38|1.38|1.4|1.4|1.39|1.4|1.41|1.42|1.41|1.4|1.41|1.41|1.39||1.39|1.4|1.41|1.42|1.44|1.46|1.46|1.45|1.45|1.44|1.44|1.45|1.48|1.5||1.5|1.5|1.5|1.5|1.5|1.49|1.48|1.47|1.47|1.47|1.48|1.48|1.49|1.5||1.49|1.49|1.48|1.47|1.46|1.46|1.42||1.41|1.41|1.41|1.41|1.39|1.4|1.4|1.39|1.4|1.39|1.38|1.37|1.39|1.36|1.36|1.36|1.36|1.37|1.37|1.39|1.37|1.37|1.37|1.39|1.4|1.41|1.41|1.4|1.41|1.41|1.37|1.38|1.4||1.41|1.42|1.41|1.41|1.41|1.41|1.41|1.41|1.4|1.4|1.4|1.41|1.41|1.41|1.42|1.4|1.4|1.41|1.41|1.42|1.42|1.42|1.42|1.43|1.43|1.42|1.42|1.42|1.42||1.41|1.41|1.39|1.39||1.39|1.37|1.38|1.39|1.4|1.41
08628|8962|/equities/wilmar-international|STI/EAFAGROWTH||3.08|3.07|3.07|3.1|3.1|3.1|3.11|3.13|3.12|3.11|3.09|3.09|3.1|3.11|3.16|3.18|3.17|3.15|3.14|3.12|3.14||3.23|3.23|3.26|3.3|3.3|3.31|3.3|3.33|3.31|3.32|3.32|3.38|3.36|3.34|3.37|3.38|3.45|3.47|3.35|3.33|3.34|3.33|3.41|3.42|3.18|3.18|3.19|3.16|3.19|3.19|3.2|3.18|3.15|3.15|3.12|3.14|3.15|3.15|3.12|3.14|3.15|3.16|3.15|3.17|3.14|3.17|3.2|3.18|3.16|3.17|3.08|3.1|3.14|3.14|3.15|3.11|3.05|3.06||3.09|3.09|3.11|3.16|3.2|3.18|3.19|3.17|3.15|3.13|3.14|3.11|3.12|3.11|3.12|3.16|3.16|3.14|3.17|3.18|3.14|3.13|3.14|3.13|3.14|3.15|3.12|3.1|3.11|3.13|3.17|3.19|3.18|3.15|3.13|3.12|3.14|3.11||3.09|3.1|3.1|3.11|3.12|3.11|3.14|3.14|3.12|3.1|3.14|3.12|3.15|3.15|3.15|3.15|3.16||3.15|3.17|3.17|3.21|3.21|3.21|3.18|3.2|3.22|3.21|3.23|3.23|3.25|3.24||3.28|3.39|3.5|3.54|3.52|3.47|3.44|3.42|3.42|3.39|3.49|3.53|3.55|3.55||3.53|3.49|3.48|3.52|3.53|3.52|3.47||3.49|3.46|3.44|3.43|3.46|3.5|3.44|3.43|3.43|3.42|3.4|3.4|3.4|3.38|3.4|3.43|3.4|3.37|3.36|3.37|3.39|3.4|3.37|3.39|3.4|3.44|3.32|3.26|3.27|3.26|3.19|3.17|3.21||3.26|3.34|3.34|3.29|3.33|3.35|3.31|3.34|3.37|3.36|3.39|3.34|3.29|3.33|3.38|3.38|3.36|3.45|3.42|3.46|3.46|3.47|3.51|3.53|3.55|3.54|3.54|3.54|3.6||3.58|3.54|3.5|3.5||3.49|3.47|3.49|3.49|3.5|3.46
08629|8979|/equities/singapore-technologies-engineering|STI/EAFAGROWTH||4.51|4.5|4.52|4.58|4.73|4.71|4.64|4.6|4.63|4.67|4.74|4.76|4.75|4.74|4.76|4.76|4.72|4.68|4.54|4.55|4.58||4.62|4.71|4.74|4.72|4.75|4.76|4.74|4.8|4.81|4.73|4.7|4.7|4.7|4.72|4.75|4.73|4.71|4.72|4.72|4.73|4.72|4.68|4.67|4.63|4.63|4.68|4.73|4.72|4.77|4.78|4.69|4.67|4.66|4.67|4.64|4.55|4.54|4.43|4.46|4.44|4.45|4.49|4.49|4.52|4.49|4.49|4.5|4.52|4.5|4.53|4.58|4.62|4.59|4.62|4.59|4.38|4.31|4.28||4.29|4.28|4.3|4.36|4.44|4.46|4.43|4.41|4.43|4.42|4.44|4.45|4.42|4.44|4.48|4.43|4.4|4.39|4.38|4.47|4.45|4.43|4.32|4.27|4.32|4.35|4.28|4.28|4.35|4.39|4.33|4.19|4.19|4.1|4.04|4.02|4.06|4.07||4.05|4.06|4.07|4.09|4.1|4.14|4.12|4.09|4.15|4.18|4.18|4.14|4.1|4.11|4.16|4.16|4.17||4.14|4.21|4.24|4.25|4.3|4.2|4.04|3.98|3.93|3.94|3.96|3.97|4.02|4.05||4.03|4.06|4.06|4.06|4.05|4.02|4|3.96|3.99|3.92|3.96|3.96|4.01|4.02||4.01|4.03|4.04|4.08|4.04|4.05|4.04||4.05|4.04|4.04|4|4|3.97|3.94|3.93|3.93|3.97|4|3.99|3.98|3.98|3.99|3.98|3.97|3.97|3.97|3.99|3.99|4|3.99|3.97|3.98|3.98|3.96|3.93|3.93|3.91|3.88|3.84|3.81||3.77|3.8|3.81|3.79|3.76|3.8|3.74|3.76|3.79|3.81|3.86|3.88|3.87|3.88|3.87|3.85|3.83|3.86|3.88|3.89|3.88|3.87|3.84|3.86|3.84|3.81|3.81|3.88|3.9||3.9|3.89|3.84|3.81||3.81|3.76|3.76|3.76|3.77|3.8
08630|8960|/equities/sembcorp-industries|STI||5.23|5.17|5.21|5.24|5.31|5.28|5.29|5.34|5.21|5.15|5.17|5.04|5.09|5.09|5.18|5.04|5.1|5.12|5.08|5.12|5.06||5.15|5.21|5.31|5.38|5.42|5.45|5.5|5.55|5.57|5.55|5.56|5.59|5.56|5.52|5.54|5.57|5.6|5.67|5.57|5.55|5.58|5.58|5.59|5.63|5.6|5.52|5.52|5.43|5.47|5.45|5.31|5.2|5.2|5.21|5.16|5.08|5|4.92|4.9|4.88|4.9|4.97|4.95|4.93|4.74|4.72|4.75|4.81|4.79|4.83|4.76|4.79|4.78|4.79|4.75|4.63|4.66|4.75||4.78|4.76|4.65|4.6|4.7|4.81|4.79|4.76|4.7|4.67|4.68|4.72|4.68|4.68|4.71|4.75|4.76|4.79|4.81|4.86|4.85|4.83|4.75|4.78|4.8|4.86|4.82|4.87|4.89|4.95|5.02|5.03|5.06|5.04|5.06|5.02|5.04|5.04||5.05|5.06|5|5.03|5.05|5.1|5.12|5.15|5.11|5.14|5.18|5.24|5.32|5.25|5.17|5.18|5.21||5.27|5.29|5.31|5.36|5.34|5.38|5.3|5.3|5.2|5.24|5.36|5.35|5.35|5.36||5.44|5.37|5.44|5.47|5.53|5.39|5.37|5.43|5.47|5.25|5.25|5.35|5.45|5.54||5.55|5.55|5.53|5.55|5.43|5.42|5.44||5.47|5.44|5.35|5.3|5.35|5.35|5.28|5.12|5.12|5.08|5.08|5.06|5.12|5.1|5.11|5.12|5.1|5.11|5.13|5.16|5.15|5.16|5.23|5.25|5.35|5.54|5.83|5.87|5.79|5.82|5.74|5.58|5.63||5.5|5.61|5.7|5.7|5.8|5.84|5.68|5.73|5.7|5.44|5.52|5.49|5.39|5.4|5.5|5.46|5.48|5.51|5.53|5.55|5.48|5.53|5.55|5.53|5.41|5.32|5.34|5.37|5.37||5.33|5.27|5.16|5.14||5.16|5.11|5.16|5.12|5.14|5.19
08631|8955|/equities/keppel-corporation|STI/EAFAVALUE||6.73|6.73|6.71|6.74|6.73|6.7|6.67|6.78|6.73|6.6|6.56|6.41|6.44|6.46|6.43|6.46|6.48|6.46|6.42|6.42|6.47||6.53|6.52|6.53|6.54|6.59|6.43|6.45|6.51|6.5|6.47|6.45|6.52|6.51|6.55|6.59|6.61|6.64|6.71|6.69|6.71|6.68|6.75|6.66|6.64|6.59|6.6|6.63|6.6|6.6|6.63|6.53|6.5|6.33|6.25|6.21|6.14|6.14|6.13|6.13|6.15|6.13|6.22|6.2|6.17|6.1|6.14|6.18|6.21|6.2|6.22|6.14|6.14|6.04|6.05|5.94|5.88|5.86|5.98||5.97|6.08|6.08|6.12|6.33|6.65|6.66|6.57|6.61|6.61|6.53|6.59|6.62|6.6|6.67|6.71|6.72|6.74|6.75|6.78|6.7|6.68|6.59|6.55|6.57|6.58|6.47|6.43|6.48|6.53|6.54|6.54|6.56|6.56|6.56|6.58|6.64|6.58||6.61|6.64|6.65|6.65|6.63|6.68|6.75|6.71|6.68|6.75|6.75|6.74|6.75|6.78|6.75|6.72|6.7||6.73|6.77|6.77|6.77|6.78|6.79|6.77|6.73|6.66|6.72|6.84|6.86|6.87|6.87||6.89|6.88|6.86|6.93|7.15|7.11|7.07|7.01|7.02|6.9|7.02|7.08|7.23|7.28||7.37|7.34|7.32|7.38|7.37|7.42|7.41||7.44|7.44|7.45|7.38|7.37|7.36|7.24|7.21|7.27|7.28|7.29|7.21|7.21|7.19|7.19|7.2|7.2|7.16|7.22|7.24|7.28|7.24|7.24|7.25|7.3|7.35|7.39|7.39|7.38|7.37|7.38|7.19|7.19||7.13|7.17|7.2|7.17|7.24|7.32|7.17|7.17|7.14|6.9|6.95|6.9|6.87|6.9|6.95|6.94|6.88|6.96|7.04|6.99|6.93|7|7|7.01|7.09|7.05|7.08|7.14|7.16||7.07|7.08|7|6.94||6.95|6.89|6.92|6.85|6.81|6.86
08632|991280|/equities/keppel-dc-reit|STI||2.25|2.32|2.31|2.34|2.3622|2.2337|2.2534|2.293||2.24|2.27|2.27|2.26|2.25|2.21|2.2|2.22|2.28|2.28|2.28|2.28||2.35|2.36|2.36|2.36|2.36|2.36|2.34|2.29|2.27|2.26|2.28|2.28|2.27|2.26|2.23|2.21|2.17|2.18|2.18|2.19|2.2|2.2|2.2|2.21|2.23|2.24|2.23|2.22|2.25|2.26|2.28|2.28|2.26|2.22|2.18|2.19|2.18|2.19|2.2|2.17|2.11|2.16|2.17|2.14|2.15|2.15|2.15|2.16|2.12|2.13|2.08|2.09|2.06|2.06|2.06|2.06|2.08|2.07||2.06|2.07|2.04|2.04|2.09|2.11|2.04|2.06|1.99|1.93|1.93|1.95|1.95|1.96|1.95|1.95|2.01|1.96|2.01|2.04|1.91|1.87|1.85|1.84|1.83|1.86|1.84|1.82|1.83|1.82|1.82|1.83|1.8|1.78|1.8|1.79|1.79|1.8||1.82|1.83|1.81|1.81|1.79|1.82|1.83|1.84|1.85|1.85|1.81|1.8|1.81|1.83|1.84|1.82|1.81||1.8|1.8|1.8|1.8|1.74|1.75|1.76|1.78|1.77|1.78|1.75|1.76|1.7|1.7||1.72|1.71|1.71|1.73|1.72|1.69|1.67|1.68|1.7|1.71|1.71|1.71|1.73|1.73||1.75|1.74|1.74|1.72|1.71|1.74|1.75||1.74|1.72|1.71|1.71|1.72|1.71|1.68|1.69|1.68|1.7|1.71|1.7|1.71|1.71|1.72|1.71|1.73|1.68|1.71|1.71|1.72|1.74|1.76|1.75|1.77|1.77|1.77|1.75|1.78|1.8|1.77|1.78|1.77||1.72|1.73|1.67|1.64|1.66|1.67|1.68|1.69|1.71|1.75|1.78|1.85|1.85|1.82|1.82|1.82|1.82|1.85|1.87|1.86|1.86|1.86|1.87|1.87|1.88|1.88|1.95|1.95|1.97||1.96|1.95|1.93|1.89||1.87|1.86|1.86|1.85|1.88|2.07
08633|9196|/equities/united-overseas-bank|STI/EAFAVALUE||36.4|36.6|36.54|36.37|36.68|36.5|36.33|36.58|36.72|36.56|36.37|36.09|35.81|36.75|37.08|36.6|33.92|32.87|32.14|32.32|32.16||32.55|32.75|32.74|32.67|32.77|32.49|32.39|32.74|32.85|32.6|32.55|32.75|32.32|32.14|32.28|31.96|31.99|32.21|31.86|32.03|32.16|32.44|32.35|32.37|32.75|32.84|33.37|33.38|32.95|32.73|32.55|32.58|32.4|32.56|32.3|32.15|32.19|31.9|31.71|31.74|31.69|31.94|31.66|31.45|31.2|31.19|31.05|30.97|30.98|30.69|30.79|30.89|30.73|30.63|30.04|29.74|29.45|29.5||30.05|29.97|30.34|30.89|32.04|32.79|32.54|32.28|32.63|32.5|32.84|32.93|32.92|32.85|32.7|32.97|33.25|33.18|33.16|33.15|33.33|33.1|33.12|32.59|32.57|32.64|32.45|31.65|31.32|31.33|31.15|31.04|30.9|30.6|30.76|30.76|31.18|30.87||30.84|30.85|30.87|30.81|30.92|30.94|30.95|30.85|30.94|30.9|30.79|30.66|30.73|30.6|30.54|30.55|30.62||30.3|30.35|30.27|30.2|30.08|30.28|30.43|30.55|30.48|30.57|30.75|30.65|30.88|30.86||30.52|30.53|30.72|30.52|31.35|31.11|30.57|30.15|30.18|29.75|29.56|29.57|29.59|29.67||29.68|29.53|29.43|29.7|29.55|29.69|29.66||29.73|29.88|29.33|29.15|29.16|29.38|29.08|29|28.96|28.99|28.97|28.67|28.38|28.38|28.44|28.44|28.39|28.23|28.33|28.7|28.26|28.3|28.47|28.34|28.5|28.95|29.68|29.51|29.48|29.25|28.83|28.32|28.4||28.19|28.3|28.53|28.39|28.5|28.76|28.41|28.45|28.5|28.73|28.7|28.2|27.93|28.29|28.03|28.1|27.99|28.17|28.32|28.54|28.5|28.5|28.45|28.72|28.72|28.51|28.43|28.39|28.72||28.64|28.63|27.95|27.72||27.6|27.6|27.76|27.8|27.74|27.97
08634|9207|/equities/yangzijiang-ship|STI||2.43|2.48|2.54|2.67|2.72|2.71|2.71|2.66|2.62|2.56|2.59|2.62|2.61|2.59|2.67|2.76|2.63|2.56|2.53|2.54|2.57||2.61|2.59|2.57|2.59|2.58|2.59|2.6|2.61|2.61|2.62|2.63|2.59|2.43|2.53|2.56|2.56|2.57|2.58|2.5|2.52|2.53|2.51|2.51|2.68|2.7|2.7|2.72|2.72|2.69|2.68|2.64|2.58|2.56|2.57|2.49|2.51|2.54|2.52|2.62|2.64|2.59|2.65|2.57|2.51|2.51|2.53|2.51|2.53|2.54|2.56|2.57|2.56|2.6|2.64|2.69|2.72|2.74|2.52||2.49|2.41|2.4|2.5|2.64|2.73|2.75|2.65|2.69|2.63|2.43|2.43|2.35|2.32|2.36|2.43|2.46|2.47|2.32|2.31|2.33|2.38|2.41|2.43|2.46|2.49|2.49|2.49|2.47|2.5|2.53|2.49|2.49|2.51|2.51|2.46|2.5|2.45||2.47|2.46|2.43|2.5|2.5|2.47|2.38|2.37|2.37|2.34|2.3|2.27|2.21|2|1.94|1.9|1.85||1.75|1.75|1.78|1.79|1.79|1.76|1.76|1.74|1.74|1.72|1.72|1.73|1.74|1.76||1.77|1.74|1.75|1.77|1.8|1.76|1.76|1.78|1.8|1.81|1.82|1.78|1.82|1.84||1.88|1.9|1.91|1.91|1.92|1.9|1.94||1.92|1.89|1.9|1.89|1.87|1.85|1.85|1.84|1.74|1.78|1.79|1.82|1.88|1.9|1.89|1.87|1.8|1.8|1.81|1.8|1.78|1.75|1.71|1.7|1.69|1.69|1.7|1.71|1.7|1.69|1.64|1.64|1.66||1.65|1.65|1.65|1.64|1.67|1.69|1.73|1.7|1.7|1.7|1.69|1.67|1.65|1.67|1.66|1.64|1.63|1.6|1.6|1.6|1.61|1.59|1.57|1.55|1.57|1.55|1.53|1.53|1.54||1.5|1.49|1.49|1.47||1.46|1.43|1.45|1.46|1.45|1.48
08635|942530|/equities/united-overseas-land|STI/EAFAGROWTH/EAFAVALUE||5.32|5.34|5.35|5.4|5.42|5.35|5.34|5.4|5.41|5.39|5.35|5.39|5.44|5.45|5.43|5.4|5.41|5.47|5.46|5.44|5.41||5.42|5.4|5.42|5.44|5.47|5.49|5.53|5.58|5.55|5.6|5.43|5.43|5.45|5.46|5.53|5.53|5.6|5.65|5.63|5.68|5.65|5.65|5.65|5.63|5.6|5.58|5.61|5.56|5.72|5.69|5.66|5.67|5.64|5.57|5.5|5.45|5.47|5.45|5.41|5.37|5.33|5.45|5.44|5.39|5.37|5.4|5.44|5.49|5.38|5.37|5.26|5.28|5.28|5.27|5.25|5.31|5.37|5.35||5.33|5.32|5.27|5.36|5.41|5.46|5.39|5.39|5.36|5.35|5.39|5.43|5.41|5.41|5.42|5.44|5.46|5.45|5.5|5.52|5.39|5.31|5.3|5.32|5.3|5.31|5.26|5.26|5.28|5.23|5.24|5.21|5.24|5.26|5.19|5.15|5.18|5.26||5.31|5.31|5.32|5.36|5.38|5.41|5.5|5.5|5.46|5.45|5.48|5.49|5.53|5.53|5.51|5.53|5.59||5.6|5.6|5.6|5.61|5.6|5.64|5.65|5.62|5.64|5.68|5.74|5.7|5.75|5.73||5.8695|5.8497|5.7703|5.7505|5.7505|5.7208|5.6216|5.6117|5.6613|5.6811|5.6415|5.6811|5.7208|5.7109||5.7604|5.7208|5.7307|5.7406|5.7604|5.7902|5.7902||5.8199|5.8298|5.8199|5.81|5.81|5.8001|5.7009|5.691|5.6315|5.6712|5.7208|5.7604|5.7505|5.6216|5.6117|5.5919|5.5423|5.5621|5.7109|5.8695|6.0083|6.1372|6.0975|6.2661|6.4644|6.5734|6.276|6.1768|6.1471|6.038|5.8992|5.8992|5.9786||6.038|6.0579|6.0777|6.0281|6.1074|6.1471|6.1174|6.2066|6.157|6.1372|6.1768|6.2264|6.2165|6.2462|6.3057|6.2264|6.157|6.1669|6.2165|6.1967|6.2066|6.2264|6.1967|6.2264|6.2264|6.1471|6.1372|6.1372|6.2562||6.2661|6.2264|6.1669|6.0678||6.0876|6.038|6.0975|6.0975|6.1372|6.276
08636|1177475|/equities/capitaland-investment|STI/EAFAVALUE||2.75|2.74|2.73|2.8|2.82|2.81|2.85|2.88|2.83|2.83|2.79|2.81|2.82|2.86|2.85|2.87|2.93|2.97|2.93|2.89|2.88||2.84|2.86|2.88|2.9|2.93|2.99|2.98|3|3.02|3.03|3|3.04|3.03|3.04|3.07|3.04|3.09|3.14|3.16|3.17|3.18|3.15|3.2|3.09|3.03|3.03|3.04|2.97|3.07|3.05|2.97|2.99|2.92|2.9|2.89|2.86|2.82|2.83|2.83|2.82|2.79|2.82|2.72|2.71|2.7|2.65|2.64|2.66|2.64|2.65|2.58|2.61|2.58|2.57|2.52|2.55|2.56|2.55||2.52|2.56|2.6|2.66|2.72|2.72|2.71|2.73|2.76|2.73|2.71|2.71|2.73|2.72|2.73|2.76|2.8|2.78|2.84|2.82|2.71|2.68|2.65|2.66|2.73|2.75|2.7|2.66|2.68|2.66|2.68|2.67|2.7|2.67|2.68|2.67|2.67|2.67||2.65|2.65|2.62|2.62|2.63|2.65|2.69|2.71|2.67|2.68|2.68|2.65|2.68|2.66|2.64|2.62|2.71||2.72|2.74|2.67|2.68|2.62|2.62|2.6|2.59|2.58|2.61|2.66|2.67|2.61|2.57||2.67|2.63|2.65|2.67|2.69|2.63|2.56|2.48|2.5|2.55|2.63|2.67|2.7|2.73||2.75|2.74|2.73|2.74|2.71|2.75|2.73||2.76|2.78|2.75|2.73|2.75|2.77|2.69|2.68|2.69|2.72|2.75|2.73|2.72|2.7|2.73|2.72|2.72|2.71|2.74|2.76|2.79|2.82|2.79|2.79|2.93|2.91|2.94|2.92|2.95|2.95|2.85|2.84|2.86||2.85|2.92|2.9|2.87|2.94|3.03|2.95|2.99|2.99|2.96|2.94|2.94|2.96|2.94|2.99|3|2.99|3.03|3.03|3.03|3.02|3.04|3.05|3.06|3.05|3.01|3.06|3.1|3.19||3.17|3.13|3.08|3.01||3|2.95|2.97|2.97|3.01|3.09
08637|991283|/equities/mapletree-industrial-trust|STI||2.34|2.34|2.32|2.34|2.32|2.29|2.29|2.3|2.31|2.32|2.3|2.3|2.31|2.32|2.3|2.32|2.34|2.42|2.44|2.44|2.43||2.45|2.42|2.44|2.41|2.45|2.45|2.46|2.48|2.49|2.49|2.47|2.47|2.47|2.47|2.5|2.49|2.48|2.5|2.55|2.54|2.52|2.5|2.48|2.49|2.49|2.48|2.51|2.49|2.54|2.56|2.55|2.59|2.56|2.53|2.53|2.52|2.5|2.52|2.53|2.47|2.42|2.46|2.47|2.45|2.44|2.42|2.43|2.45|2.39|2.4|2.38|2.37|2.37|2.34|2.3|2.28|2.26|2.26||2.26|2.26|2.27|2.26|2.32|2.33|2.33|2.32|2.33|2.29|2.27|2.29|2.3|2.3|2.3|2.3|2.33|2.31|2.3|2.3|2.19|2.11|2.12|2.12|2.12|2.12|2.13|2.12|2.13|2.12|2.14|2.15|2.15|2.15|2.16|2.16|2.17|2.18||2.18|2.19|2.18|2.18|2.2|2.22|2.23|2.22|2.2|2.21|2.21|2.19|2.19|2.21|2.21|2.21|2.22||2.22|2.22|2.25|2.24|2.19|2.2|2.21|2.22|2.19|2.21|2.22|2.23|2.24|2.26||2.29|2.27|2.28|2.29|2.3|2.25|2.22|2.23|2.27|2.28|2.29|2.31|2.33|2.34||2.37|2.35|2.32|2.33|2.33|2.35|2.36||2.38|2.34|2.32|2.33|2.35|2.34|2.29|2.28|2.28|2.29|2.3|2.31|2.31|2.32|2.33|2.3|2.3|2.28|2.3|2.3|2.3|2.31|2.36|2.35|2.35|2.35|2.4|2.38|2.39|2.41|2.39|2.37|2.39||2.4|2.42|2.46|2.46|2.45|2.47|2.42|2.47|2.44|2.45|2.48|2.45|2.47|2.48|2.47|2.44|2.44|2.47|2.49|2.49|2.49|2.5|2.48|2.5|2.5|2.5|2.51|2.52|2.53||2.53|2.53|2.5|2.49||2.47|2.45|2.47|2.45|2.46|2.47
08638|8972|/equities/singapore-exchange|STI/EAFAGROWTH||12.86|12.84|12.8|12.75|13.09|12.85|12.55|12.2|12.12|12.2|11.54|11.56|11.6|11.58|11.59|11.64|11.53|11.53|11.41|11.4|11.45||11.51|11.59|11.63|11.65|11.68|11.7|11.75|11.8|11.76|11.77|11.81|11.84|11.83|11.85|11.67|11.65|11.65|11.75|11.74|11.68|11.8|11.46|11.45|11.33|11.28|11.37|11.46|11.28|11.37|11.39|11.22|11.25|11.19|11.49|11.6|11.8|11.32|11.05|10.98|11.05|10.87|10.86|10.9|10.83|10.83|10.73|10.66|10.72|10.68|10.65|10.6|10.6|10.43|10.4|10.23|10.11|9.98|9.79||9.86|9.82|9.81|9.83|9.81|9.9|9.85|9.74|9.76|9.73|9.76|9.72|9.72|9.8|9.84|9.73|9.75|9.77|9.8|9.83|9.76|9.66|9.62|9.59|9.65|9.67|9.57|9.47|9.45|9.54|9.58|9.52|9.58|9.54|9.53|9.48|9.61|9.63||9.59|9.63|9.57|9.63|9.67|9.77|9.79|9.69|9.66|9.69|9.62|9.61|9.64|9.71|9.42|9.44|9.48||9.45|9.25|9.26|9.29|9.28|9.29|9.31|9.29|9.21|9.26|9.28|9.26|9.26|9.34||9.39|9.37|9.34|9.33|9.36|9.35|9.13|9.11|9.07|9.03|9.11|9.12|9.16|9.24||9.29|9.25|9.24|9.32|9.21|9.21|9.22||9.34|9.36|9.34|9.37|9.38|9.45|9.47|9.45|9.45|9.47|9.49|9.42|9.43|9.39|9.43|9.45|9.43|9.38|9.41|9.51|9.58|9.53|9.57|9.57|9.64|9.6|9.54|9.42|9.44|9.43|9.32|9.17|9.19||9.2|9.36|9.45|9.42|9.46|9.62|9.47|9.49|9.47|9.72|9.67|9.7|9.72|9.7|9.74|9.72|9.67|9.68|9.82|9.96|9.93|9.88|9.83|9.84|9.85|9.7|9.76|9.79|9.88||9.87|9.8|9.68|9.63||9.6|9.58|9.59|9.55|9.5|9.69
08639|955508|/equities/venture-corporation-ltd|STI/EAFAGROWTH||12.88|12.96|12.97|12.99|13.07|13|12.99|13|13.02|12.79|12.85|12.57|12.68|12.79|13.42|13.73|13.63|13.39|13.35|13.4|13.39||13.53|13.59|13.65|13.7|13.79|13.83|13.85|13.85|13.81|13.79|13.85|13.95|13.76|13.84|13.85|13.84|13.88|14.01|13.94|14.04|14.06|14.1|14.17|14.18|14.18|14.03|14.08|14.09|14.11|14.1|13.97|13.97|13.89|13.84|13.81|13.86|13.78|13.78|13.79|13.81|13.84|13.99|14.04|14.02|14.12|14.15|14.14|14.21|14.28|14.22|14.23|14.28|14.33|14.33|14.15|14.02|13.97|13.98||13.89|14.42|14.63|14.95|15.5|15.64|15.11|14.98|15|15.13|15|14.9|14.94|14.84|14.91|14.93|14.98|15.01|14.99|15.05|14.87|14.84|14.82|14.76|14.24|14.28|14.26|14.32|14.32|14.29|14.33|14.35|14.25|14.2|14.19|14|13.95|14.03||14.07|14.1|13.97|13.94|13.92|13.99|14.1|14.02|14.08|14.08|14.17|14.16|14.17|14.19|14.26|14.28|14.2||14.26|14.07|14.03|14.1|14.17|14.1|14|14.03|14.05|13.82|13.76|14.35|14.53|14.51||14.63|14.47|14.33|14.49|14.48|14.35|14.19|14.2|14.29|14.31|14.44|14.53|14.62|14.7||14.74|14.5|14.37|14.39|14.4|14.29|14.28||14.37|14.24|14.21|14.26|14.12|14.06|14.09|14.1|14.08|14.15|14.11|14.17|14.21|14.14|14.15|14.16|14.09|14.32|14.34|14.18|14.07|14.14|14.39|14.42|14.07|14.13|14.12|14.05|13.99|14.03|13.9|13.74|13.87||13.95|14.14|14.1|13.98|13.84|13.88|13.67|13.55|13.77|13.62|13.8|13.85|13.88|13.83|13.87|13.76|13.66|13.7|13.76|13.8|13.81|13.76|13.81|13.82|13.67|13.59|13.7|13.98|13.94||13.68|13.72|13.7|13.44||13.44|13.45|13.43|13.39|13.29|13.25
08640|991284|/equities/mapletree-logistics-trust|STI/EAFAGROWTH||1.3|1.29|1.29|1.29|1.3|1.27|1.27|1.27|1.28|1.29|1.29|1.29|1.3|1.31|1.31|1.32|1.34|1.36|1.35|1.35|1.35||1.34|1.35|1.38|1.38|1.41|1.42|1.43|1.44|1.44|1.44|1.43|1.44|1.42|1.44|1.45|1.44|1.45|1.47|1.49|1.5|1.51|1.49|1.48|1.48|1.47|1.46|1.47|1.45|1.48|1.49|1.45|1.46|1.46|1.46|1.45|1.46|1.44|1.45|1.43|1.37|1.36|1.37|1.37|1.36|1.37|1.36|1.37|1.39|1.34|1.35|1.32|1.31|1.32|1.31|1.31|1.31|1.3|1.29||1.29|1.31|1.32|1.31|1.34|1.34|1.3|1.31|1.32|1.33|1.34|1.36|1.36|1.36|1.37|1.37|1.38|1.37|1.37|1.38|1.33|1.27|1.26|1.28|1.28|1.3|1.32|1.31|1.31|1.3|1.32|1.32|1.32|1.31|1.33|1.34|1.34|1.34||1.34|1.34|1.33|1.33|1.34|1.35|1.36|1.36|1.36|1.37|1.36|1.37|1.36|1.38|1.38|1.39|1.39||1.4|1.38|1.37|1.37|1.33|1.38|1.39|1.38|1.37|1.38|1.39|1.41|1.38|1.39||1.36|1.37|1.35|1.37|1.38|1.35|1.34|1.34|1.39|1.41|1.43|1.45|1.47|1.48||1.51|1.49|1.49|1.51|1.48|1.49|1.5||1.49|1.47|1.47|1.48|1.47|1.48|1.43|1.44|1.45|1.46|1.47|1.48|1.48|1.48|1.49|1.47|1.48|1.47|1.48|1.5|1.49|1.5|1.51|1.51|1.53|1.53|1.55|1.53|1.55|1.55|1.53|1.53|1.52||1.52|1.53|1.53|1.51|1.53|1.56|1.53|1.56|1.57|1.56|1.57|1.62|1.64|1.63|1.63|1.64|1.64|1.67|1.68|1.69|1.68|1.69|1.67|1.69|1.69|1.68|1.7|1.71|1.74||1.75|1.73|1.71|1.69||1.7|1.68|1.68|1.69|1.69|1.71
08641|953093|/equities/dairy-farm-intl-holdings|STI||2.55|2.54|2.52|2.58|2.58|2.58|2.57|2.55|2.49|2.42|2.37|2.4|2.37|2.4|2.38|2.42|2.44|2.43|2.44|2.42|2.41||2.43|2.39|2.39|2.39|2.42|2.31|2.29|2.25|2.22|2.22|2.2|2.14|2.18|2.27|2.24|2.26|2.32|2.32|2.24|2.27|2.3|2.24|2.22|2.2|2|2.05|2.1|1.92|1.92|1.9|1.9|1.89|1.82|1.83|1.83|1.83|1.85|1.86|1.87|1.88|1.88|1.87|1.89|1.93|1.91|1.95|1.93|1.95|1.93|1.92|1.92|1.93|1.92|1.94|1.9|1.93|1.95|1.87||1.77|1.76|1.75|1.77|1.83|1.78|1.78|1.8|1.81|1.81|1.79|1.81|1.82|1.84|1.86|1.87|1.88|1.87|1.9|1.89|1.88|1.85|1.86|1.87|1.88|1.89|1.88|1.9|1.92|1.91|1.94|1.91|1.91|1.9|1.92|1.89|1.89|1.9||1.93|1.9|1.91|1.92|1.93|1.96|1.96|1.97|1.98|1.98|1.87|1.9|1.91|1.87|1.89|1.94|1.89||1.91|1.92|1.88|1.87|1.87|1.89|1.89|1.86|1.86|1.89|1.91|1.94|2.01|1.95||1.96|1.98|1.95|1.97|1.94|1.88|1.85|1.86|1.89|1.86|1.92|1.99|2.03|2.04||2.06|2.05|2.08|2.11|2.25|2.28|2.22||2.18|2.11|2.13|2.15|2.16|2.15|2.17|2.17|2.19|2.18|2.23|2.2|2.18|2.19|2.17|2.06|2.04|2.03|2.06|2.12|2.18|2.19|2.18|2.19|2.17|2.18|2.09|2.08|2.1|2.12|2.09|2.08|2.1||2.1|2.12|2.09|2.08|2.09|2.09|2.06|2.08|2.12|2.13|2.13|2.1|2.06|2.07|2.11|2.13|2.12|2.18|2.22|2.23|2.23|2.24|2.21|2.24|2.29|2.29|2.29|2.37|2.45||2.42|2.33|2.3|2.18||2.2|2.21|2.24|2.25|2.32|2.35
08642|8956|/equities/hongkong-land-holdings|STI/EAFAVALUE||4.58|4.61|4.67|4.71|4.72|4.75|4.76|4.77|4.65|4.75|4.73|4.57|4.47|4.59|4.67|4.8|4.78|4.94|5|4.82|4.5||4.56|3.96|3.97|3.95|4.06|4.06|3.98|4.04|4.06|4.1|4.02|3.98|4.01|4.02|4.11|4.17|4.28|4.14|3.99|3.97|3.94|3.8|3.74|3.7|3.68|3.71|3.77|3.69|3.72|3.74|3.71|3.74|3.68|3.75|3.78|3.78|3.8|3.75|3.67|3.67|3.67|3.77|3.8|3.81|3.8|3.71|3.72|3.75|3.58|3.57|3.61|3.61|3.6|3.5|3.47|3.46|3.44|3.42||3.4|3.36|3.31|3.31|3.25|3.26|3.3|3.37|3.39|3.38|3.37|3.38|3.36|3.36|3.44|3.45|3.45|3.41|3.4|3.36|3.32|3.27|3.23|3.25|3.24|3.27|3.22|3.34|3.27|3.27|3.25|3.2|3.22|3.26|3.27|3.23|3.25|3.28||3.32|3.35|3.34|3.34|3.41|3.47|3.49|3.5|3.49|3.48|3.4|3.36|3.39|3.41|3.39|3.46|3.51||3.53|3.55|3.43|3.46|3.46|3.45|3.43|3.36|3.28|3.31|3.34|3.31|3.27|3.24||3.22|3.17|3.15|3.13|3.12|3.04|2.95|2.89|2.91|2.89|2.94|3|3.04|3.08||3.11|3.08|3.07|3.04|3.07|3.09|3.11||3.1|3.1|3.12|3.16|3.18|3.13|3.28|3.25|3.26|3.25|3.26|3.3|3.23|3.27|3.28|3.15|3.12|3.2|3.27|3.34|3.38|3.33|3.28|3.28|3.33|3.34|3.36|3.27|3.28|3.26|3.22|3.22|3.26||3.19|3.24|3.24|3.19|3.2|3.18|3.14|3.16|3.17|3.19|3.24|3.21|3.2|3.11|3.15|3.19|3.2|3.31|3.33|3.36|3.45|3.48|3.46|3.48|3.48|3.47|3.45|3.45|3.51||3.5|3.49|3.43|3.38||3.39|3.36|3.37|3.35|3.41|3.38
08643|985814|/equities/frasers-logistics-and-industrial-tr|STI||0.92|0.92|0.915|0.915|0.93|0.93|0.945|0.96|0.965|0.97|0.97|0.975|0.98|1.01|1.02|1.05|1.06|1.08|1.08|1.09|1.08||1.08|1.08|1.09|1.1|1.11|1.12|1.12|1.14|1.15|1.13|1.12|1.13|1.13|1.13|1.15|1.17|1.16|1.16|1.19|1.19|1.18|1.17|1.17|1.18|1.17|1.16|1.18|1.17|1.18|1.19|1.17|1.18|1.18|1.17|1.16|1.16|1.16|1.16|1.16|1.13|1.1|1.12|1.12|1.1|1.1|1.1|1.09|1.1|1.07|1.06|1.03|1.04|1.01|1.01|1.01|1.01|1.01|1.01||1.01|1.01|1.01|1.02|1.03|1.04|0.995|0.99|0.995|0.995|1|1|1.01|1.01|1|1.01|1.01|1|1.01|1.02|0.965|0.935|0.93|0.935|0.94|0.945|0.96|0.955|0.95|0.96|0.96|0.965|0.965|0.965|0.965|0.96|0.97|0.97||0.965|0.975|0.965|0.97|0.98|0.985|0.99|0.995|0.985|0.995|0.995|0.995|0.995|0.995|0.995|1|1.01||1.01|1.02|1.02|1.01|0.995|1|1.04|1.02|1.02|1.02|1.02|1.01|1.01|1||1.01|1.01|1.01|1.01|1.02|1.01|0.995|1.01|1.01|1.02|1.03|1.04|1.05|1.06||1.07|1.06|1.06|1.07|1.06|1.07|1.07||1.07|1.06|1.07|1.07|1.06|1.06|1.03|1.03|1.03|1.04|1.04|1.06|1.06|1.05|1.06|1.04|1.04|1.03|1.04|1.04|1.04|1.05|1.07|1.08|1.09|1.09|1.1|1.1|1.11|1.13|1.11|1.11|1.11||1.11|1.12|1.11|1.1|1.1|1.13|1.1|1.13|1.09|1.09|1.11|1.12|1.14|1.12|1.13|1.13|1.14|1.14|1.15|1.16|1.16|1.16|1.16|1.16|1.15|1.14|1.15|1.15|1.17||1.17|1.16|1.15|1.15||1.15|1.15|1.15|1.14|1.16|1.16
08644|991282|/equities/mapletree-commercial-trust|STI/EAFAGROWTH||1.24|1.25|1.24|1.24|1.25|1.23|1.24|1.25|1.25|1.26|1.25|1.25|1.25|1.26|1.26|1.28|1.27|1.31|1.32|1.31|1.3||1.33|1.33|1.35|1.36|1.43|1.43|1.44|1.45|1.45|1.46|1.45|1.46|1.45|1.46|1.48|1.48|1.5|1.51|1.54|1.54|1.53|1.53|1.51|1.51|1.5|1.48|1.48|1.47|1.51|1.51|1.51|1.53|1.5|1.47|1.47|1.45|1.43|1.43|1.43|1.38|1.35|1.37|1.37|1.38|1.37|1.37|1.37|1.38|1.33|1.33|1.31|1.31|1.29|1.28|1.26|1.27|1.26|1.24||1.25|1.26|1.26|1.28|1.32|1.32|1.3|1.3|1.3|1.29|1.3|1.32|1.33|1.31|1.33|1.33|1.34|1.33|1.36|1.35|1.28|1.24|1.23|1.24|1.24|1.25|1.24|1.25|1.26|1.23|1.23|1.24|1.24|1.24|1.24|1.23|1.24|1.24||1.23|1.25|1.24|1.24|1.26|1.27|1.28|1.3|1.28|1.28|1.27|1.23|1.23|1.24|1.24|1.25|1.25||1.25|1.26|1.27|1.28|1.22|1.25|1.25|1.24|1.23|1.24|1.26|1.25|1.27|1.26||1.28|1.27|1.26|1.27|1.28|1.26|1.26|1.22|1.24|1.25|1.26|1.31|1.35|1.35||1.38|1.36|1.34|1.35|1.33|1.34|1.32||1.31|1.3|1.29|1.29|1.29|1.3|1.24|1.26|1.29|1.31|1.32|1.32|1.34|1.33|1.34|1.32|1.33|1.32|1.35|1.36|1.37|1.37|1.39|1.39|1.42|1.42|1.42|1.41|1.43|1.42|1.38|1.37|1.39||1.39|1.41|1.41|1.39|1.43|1.47|1.44|1.48|1.46|1.42|1.43|1.46|1.47|1.46|1.47|1.47|1.46|1.5|1.51|1.52|1.51|1.53|1.52|1.52|1.53|1.52|1.55|1.55|1.58||1.58|1.58|1.53|1.52||1.52|1.5|1.51|1.52|1.53|1.53
08645|8961|/equities/singapore-airlines|STI||6.32|6.32|6.3|6.33|6.31|6.36|6.36|6.38|6.38|6.36|6.38|6.32|6.26|6.3|6.3|6.51|6.55|6.51|6.49|6.47|6.47||6.51|6.5|6.52|6.5|6.5|6.44|6.42|6.52|6.54|6.55|6.51|6.46|6.48|6.53|6.56|6.54|6.58|6.61|6.65|6.72|6.81|6.79|6.8|6.65|6.64|6.6|6.65|6.62|6.62|6.62|6.65|6.55|6.53|6.52|6.46|6.35|6.35|6.32|6.31|6.33|6.3|6.36|6.35|6.28|6.26|6.24|6.26|6.27|6.21|6.23|6.11|6.12|6.11|6.17|6.19|6.02|5.93|5.91||5.94|5.97|6.05|6.06|6.21|6.4|6.99|6.99|7.05|7|7|7.06|7.09|7.1|7.06|7.1|7.12|7.09|7.07|7.08|7.14|7.08|7.03|7|7.01|7.03|6.93|6.89|6.9|6.95|6.98|6.81|6.81|6.78|6.78|6.79|6.81|6.78||6.8|6.8|6.77|6.81|6.82|6.84|6.88|6.9|6.84|6.8|6.78|6.76|6.77|6.78|6.74|6.74|6.72||6.77|6.82|6.78|6.94|6.86|6.85|6.82|6.75|6.72|6.72|6.75|6.57|6.56|6.58||6.57|6.55|6.59|6.58|6.59|6.5|6.42|6.36|6.34|6.28|6.32|6.39|6.48|6.58||6.49|6.43|6.43|6.5|6.49|6.5|6.45||6.5|6.45|6.44|6.45|6.45|6.43|6.4|6.37|6.4|6.42|6.47|6.41|6.4|6.41|6.5|6.54|6.62|6.44|6.49|6.52|6.52|6.55|6.58|6.56|6.64|6.75|6.91|7.37|7.37|7.38|7.24|7.14|7.12||6.8|6.86|6.87|6.87|6.87|6.86|6.75|6.74|6.68|6.71|6.77|6.65|6.56|6.57|6.53|6.52|6.46|6.56|6.57|6.55|6.56|6.59|6.54|6.47|6.41|6.43|6.39|6.49|6.59||6.6|6.57|6.45|6.44||6.45|6.36|6.39|6.4|6.45|6.48
08646|955406|/equities/sats-ltd|STI||3.81|3.85|3.86|3.86|3.89|3.88|3.87|3.86|3.87|3.83|3.86|3.76|3.76|3.8|3.85|4.08|4.03|4.04|3.99|4.01|3.98||4.03|3.98|4.01|4.08|3.77|3.76|3.76|3.77|3.77|3.77|3.7|3.67|3.66|3.83|3.82|3.83|3.76|3.83|3.84|3.8|3.76|3.69|3.61|3.62|3.65|3.63|3.67|3.69|3.72|3.69|3.7|3.68|3.7|3.72|3.73|3.76|3.72|3.64|3.67|3.64|3.63|3.68|3.68|3.68|3.68|3.67|3.71|3.73|3.58|3.58|3.6|3.24|3.17|3.29|3.23|3.14|3.07|3.08||3.09|3.09|3.11|3.19|3.28|3.32|3.28|3.18|3.19|3.2|3.22|3.21|3.25|3.24|3.27|3.28|3.33|3.34|3.35|3.29|3.12|3.08|3.07|2.98|2.98|2.98|2.95|2.87|2.87|2.88|2.9|2.86|2.89|2.9|2.88|2.88|2.9|2.91||2.92|2.93|2.93|2.99|2.97|2.97|2.91|2.92|2.91|2.85|2.83|2.82|2.64|2.67|2.67|2.56|2.54||2.57|2.58|2.59|2.61|2.6|2.61|2.59|2.58|2.56|2.57|2.57|2.55|2.58|2.53||2.54|2.55|2.54|2.53|2.51|2.47|2.45|2.46|2.49|2.48|2.52|2.54|2.57|2.57||2.57|2.56|2.56|2.56|2.57|2.59|2.62||2.64|2.54|2.54|2.52|2.54|2.55|2.52|2.54|2.57|2.58|2.58|2.58|2.59|2.59|2.58|2.6|2.61|2.64|2.71|2.67|2.67|2.65|2.66|2.63|2.63|2.65|2.72|2.74|2.78|2.81|2.75|2.74|2.76||2.73|2.81|2.86|2.87|2.87|2.86|2.83|2.77|2.78|2.78|2.8|2.8|2.78|2.83|2.87|2.88|2.88|2.9|2.93|2.95|2.94|2.94|2.91|2.84|2.82|2.74|2.72|2.75|2.78||2.76|2.74|2.72|2.7||2.69|2.69|2.73|2.73|2.7|2.72
08647|8957|/equities/jardine-cycle---carriage|STI||28.34|28.55|28.6|28.58|28.58|28.35|28.31|28.35|28.33|28.28|28.07|27.9|27.94|27.97|27.67|28.17|28.16|28.26|28.19|28.02|28.08||28.1|28.01|28.05|28.09|28.15|27.9|27.83|27.36|27.27|27.3|27.3|27.55|27.85|27.9|27.39|27.22|27.22|27.54|27.35|27.7|27.75|28.01|27.82|27.6|27.54|27.86|27.95|27.94|27.81|27.83|27.49|27.38|27.13|27.2|27.15|26.72|26.88|26.93|27.04|27.03|27.4|27.64|27.8|27.74|27.73|27.85|27.87|27.79|27.79|27.85|27.6|27.43|27.02|26.72|26.64|26.67|26.53|26.03||25.88|25.52|25.44|25.5|25.93|26.13|25.96|25.45|25.49|25.48|25.45|25.85|25.95|25.39|25.34|25.34|25.7|25.8|25.95|26.08|26.02|26.12|26.12|26.23|26.29|26.37|26.3|26.6|26.62|27.1|27.6|27.51|28.39|28.85|29.18|28.85|28.75|28.25||27.43|27.11|27.21|27.3|27.24|27.27|26.59|27.38|27.46|26.43|26.23|26.18|26.36|27.62|27.59|27.55|27.31||27.56|27.57|27.39|27.1|27.5|28.17|28.28|27.04|26.78|26.98|27.04|26.97|26.79|26.68||26.84|26.68|26.43|26.4|26.89|26.9|27.14|27|26.94|25.93|26.17|26.45|26.94|26.8||26.19|24.91|24.95|24.41|24.37|24.37|24.3||24.43|24.2|24.27|24.44|24.7|24.78|24.5|24.48|24.49|24.48|24.54|24.24|24.12|24.25|24.35|24.95|24.99|25.47|25.24|25.74|25.89|26.45|26|26.29|26.86|26.95|26.49|26.48|26.7|26.63|26.61|26.94|27.22||27.1|27.2|27.05|26.55|26.67|26.9|26.27|26.49|26.86|26.95|27.5|27.45|27.69|28.88|29.86|29.55|28.83|29.19|29.16|29.45|29.16|29.35|29.07|29.3|29.37|29.18|29.48|30.06|30.1||29.76|29.25|28.93|28.62||28.56|28.65|28.77|28.84|28.75|28.97
08648|8967|/equities/jardine-matheson-holdings|STI/EAFAVALUE||43.78|43.73|43.6|43.54|43.74|43.48|43.24|43.39|43.26|42.29|42.49|41.37|40.91|41.18|40.64|41.29|41.6|41.1|40.66|39.24|38.88||38.7|37.27|37.78|37.37|38|37.79|37.7|37.83|37.9|38|37.64|37.66|38.44|39.3|39.25|39.2|40.42|40.09|40.34|40.61|40.42|40.29|39.45|38.72|37.75|38.28|38.55|37.61|38.22|38|38.27|38.22|36.97|37.08|36.8|36.6|36.66|37.25|35.81|36.25|36.08|36.37|36.3|36.73|36.84|37.04|37.1|37.57|36.99|36.95|37.36|37.57|37.77|37.8|37.52|36.96|36.98|36.21||35.82|36.08|35.79|36.04|34.84|35.69|35.8|36.29|36.43|36.62|36.16|36.18|36.2|35.9|36.18|36.88|36.83|36.62|36.38|36.48|35.9|35.7|35.56|35.2|35.35|35.4|34.94|35.44|35.56|35.55|36.17|36.44|36.83|37.18|37.39|37.17|36.94|36.75||37.32|37.29|37|37.57|37.89|38.24|38.12|38.8|38.9|38.06|37.3|37.29|38.01|38.56|38.39|38.67|38.86||40|40.2|39.56|39.78|40.45|40.79|41.08|40.48|40.24|40.48|40|39.8|39.58|38.6||38.65|38.49|38.25|38.16|38.22|38.51|37.55|37.25|36.95|35.87|35.87|36.47|36.5|37.01||37.78|37.12|37.22|36.87|37.06|37.4|37.6||37.42|37.17|37.31|37.58|37.66|37.58|39.34|39.6|39.87|40.08|39.99|40.35|41.04|39.39|39.86|39.78|40.36|40.01|40.35|42.21|42.03|42.28|41.9|41.95|42.9|43.9|43.87|42.22|41.59|41.75|42.1|42.31|43.43||42.95|43.27|42.68|42.38|41.89|41.1|40.99|40.81|41.28|41.14|41.45|41.64|40.87|41.13|40.9|41.1|40.63|40.72|40.57|40.57|40.72|41.65|40.61|40.82|42.1|40.58|40.85|41.22|41.78||41.21|40.92|40.18|39.85||40.11|39.99|39.99|40.03|39.8|40.52
08649|955053|/equities/banyan-tree-holdings-ltd|STI||0.35|0.35|0.355|0.36|0.365|0.365|0.365|0.36|0.36|0.355|0.36|0.355|0.35|0.35|0.35|0.355|||0.345|0.345|0.345||0.355|0.355|0.355|0.355|0.36|0.36|0.355|0.355|0.355|0.35|0.35|0.355|0.36|0.35|0.35|0.35|0.35|0.345|0.35|0.35|0.355|0.36|0.36|0.345|0.34|0.345|0.34|0.345|0.34|0.34|0.335|0.335|0.335|0.33|0.33|0.335|0.335|0.335|0.335|0.34|0.335|0.335|0.335|0.335|0.34||0.34|0.34|0.34|0.335|0.335|0.35|0.345|0.355|0.35|0.36|0.36|0.36||0.365|0.36|0.36|0.375|0.385|0.395|0.39|0.39|0.39|0.39|0.39|0.39|0.39|0.39||0.39|0.39|0.39|0.39|0.385|0.395|0.395|0.395|0.395|0.395|0.395|0.395|0.395|0.395|0.395|0.4|0.405|0.4|0.405|0.41|0.41|0.415|0.42||0.425|0.415|0.42|0.42|0.42|0.42|0.42|0.42|0.415|0.42|0.415|0.415|0.425|0.425|0.425|0.42|0.43||0.42|0.42|0.415|0.415|0.41|0.41|0.415|0.39|0.385|0.385|0.385|0.39|0.4|0.395||0.395|0.39|0.38|0.37|0.375|0.37|0.37|0.365|0.375|0.37|0.375|0.38|0.39|0.39||0.39|0.39|0.38|0.385|0.385|0.38|0.385||0.39|0.39|0.395|0.375|0.37|0.355|0.345||0.34|0.34|0.34|0.34|0.34|0.35|0.35|0.345|0.335|0.33|0.33||0.33|0.33|0.34|0.34|0.32|0.325|0.32|0.325|0.32|0.32|0.325|0.325|0.33||0.33|||0.33|0.33|0.33|0.325|0.335|0.335|0.335|0.335|0.34|0.34|0.335|0.335|||0.335|0.335|0.335|0.335|0.33|0.335|0.335|0.335||0.34|0.345|0.345||0.345|0.34|0.35|0.345||0.35|0.345|0.345|0.35|0.355|0.355
08650|24050|/equities/africa-israel-residences|TA125||28000|27350|27500|27320|27500|28000|28000|28090|28200|28130|27640|27340|27090|27000|27160|26660|26540|26690|26420|26480|26600|26500|26820|25990|25780|25860|||25980|26280|25820|||24820|24950|24390|24500|24290|24990|24800|24360|||25660|24250|24190|23970|23530|23440|22640|23380|23580|23740|23690|24320|24330|23900|23630|23540|23640|23760|23730|23380|23370|23410|23500|23820|23800|23750|23660|23530|23250|23440|23700|23680|23350|22880|22330||21930|23230|22920|22880|21970|21560|22000|22360|22960|22810|23590|24230|24500|24510|23920|23730|24260|24220|23950|23980|23900|23510|23580|23180|22880|21800|21800|20700|20150|20100|20620|20500|20090|20320|19850|19810|19390|19940|19800|19900|19790|19770|20360|||20300|19890|20220|21060|21520|22370|22300|21990|22010|22200|22270|22400|22930|23110|23410|23250|23900|23850|24530|||25050|24980|24890|24610|23650|23760|23240|23190|22500|||22440|22800|||22800|21860|22040|21900|22000|21800|22180|22990|23320|23320|22800|23190|23800|24420|24940|25000|25000|25160|25200|25550||25860|25850|25470|24810|24530|23660|23070|23080|23230|23100|23900|24150|24250|24310|24300|24090|23430||23370|22900|22690|22500|22600|22300|22000|21890|21800|21540|20970|20340|20770|20450|20390|19880|19820|19740|19870|19450|19480|19430|19200|19440|19240|19480|19510|19470|18930|19470|20020|20400|20500|20360|20620|20800|20980|20820|20550|20690|20250|19240|19500|19560|19700|19830|20030|20300|20880|19920|20040|20560
08651|10875|/equities/airport-city|TA125||6130|6040|6193|6115|6073|6000|5811|5896|5900|5915|5899|5840|5790|5736|5756|5734|5633|5675|5641|5652|5674|5812|5901|5617|5625|5710|||5599|5663|5618|||5450|5425|5385|5449|5526|5416|5484|5507|||5657|5620|5700|5515|5400|5399|5254|5198|5197|5327|5274|5341|5500|5514|5480|5452|5545|5633|5690|5610|5596|5674|5587|5600|5525|5650|5723|5670|5550|5549|5582|5602|5749|5731|5697||5573|5738|5746|5768|5463|5380|5305|5275|5336|5420|5457|5539|5652|5693|5660|5760|5688|5747|5750|5768|5880|5870|5828|5714|5759|5591|5666|5315|5198|5251|5346|5317|5375|5459|5420|5280|5275|5361|5374|5393|5365|5280|5290|||5241|5200|5241|5495|5540|5537|5585|5510|5434|5490|5443|5472|5509|5575|5625|5661|5772|5833|5903|||5964|6010|6029|5963|5862|5970|5932|5849|5872|||5842|5936|||5819|5634|5698|5619|5787|5736|5670|5881|5940|6060|5800|5862|6068|6158|6220|6101|6020|6070|6017|6071||6130|6064|5990|5900|5839|5857|5800|5920|5950|5903|6000|6050|5890|5999|6082|6070|6094||6092|6050|5930|5940|5997|5976|5746|5794|5788|5876|5823|5799|5933|6047|6009|5960|6003|6081|6175|6207|6283|6033|6046|6025|6016|6135|6225|6135|5928|6051|6137|6188|6209|6240|6255|6354|6433|6500|6497|6470|6530|6281|6248|6220|6340|6310|6237|6339|6350|6289|6323|6298
08652|24044|/equities/allot-communications-ta|TA125||1641|1620|1716|1801|1868|1735|1501|1515|1510|1370|1370|1410|1531|1580|1649|1499|1400|1400|1326|1299|1298|1264|1274|1310|1356|1366|||1352|1340|1290|||1159|1120|1103|1083|1087|1109|1126|1102|||1154|1161|1161|1174|1165|1188|1194|1205|1214|1159|1160|1132|1107|1120|1110|1178|1244|1290|1195|1197|1299|1263|1235|1215|1255|1278|1301|1269|1310|1308|1240|1175|1205|1220|1216||1200|1186|1198|1180|1054|1036|1074|1155|1164|1178|1152|1138|1197|1225|1140|1140|1139|1124|1057|1058|969.7|964.8|944|921|940.1|953|953.6|1000|1039|1058|930|886.9|869|851|830|820|814|770|751.9|783.1|800|782.9|784.1|||802.1|797|782.3|793|783.6|802.6|816|821|827|796.7|809.9|796.2|800|796|802.6|812.5|800|796.7|788|||781.5|797.9|789.7|805.8|804|768|770|785.1|795.5|||799|805|||804.8|795.2|804.9|800|814.9|814.4|829.9|860|856.5|864.8|854.9|859.9|811.5|829|868|874.7|815|788.2|790|815||809.1|825.4|828.7|811.6|812.7|851.2|850|809.9|784.9|770|760|776.2|762.5|765.5|753|740.1|717.4||682|699.5|710|710|704|708.2|691|698.9|714.9|709.9|782|825.9|682|682.6|683.4|701.8|700|660|644.6|640.8|655.6|657.5|678|678.9|650|616|612|610|577.3|587.3|593.3|569.8|580|568|572.7|580.8|592|594.9|611.8|619|608.9|594|585.4|594.9|587.2|583|597.3|575.4|573.5|549|528.8|522
08653|10870|/equities/alony-hetz-ord1|TA125||3175|3087|3140|3120|2953|2911|2910|2981|2958|2936|2980|3049|3093|3025|3015|3006|2911|3025|3027|3009|3044|3063|3065|3001|3002|3025|||2980|3005|3030|||3000|3001|3000|2998|3088|3114|3175|3189|||2910|2856|2940|2879|2792|2805|2758|2790|2809|2761|2746|2759|2867|2939|2896|2872|2855|2855|2864|2750|2798|2799|2766|2839|2855|2834|2825|2749|2646|2615|2635|2624|2630|2680|2730||2690|2765|2777|2741|2660|2631|2548|2534|2552|2564|2611|2596|2706|2717|2671|2640|2623|2634|2646|2645|2645|2699|2700|2649|2620|2555|2561|2463|2375|2364|2407|2449|2547|2557|2565|2472|2520|2564|2565|2580|2581|2611|2614|||2573|2492|2504|2503|2551|2581|2491|2475|2468|2420|2405|2430|2501|2614|2659|2700|2733|2725|2732|||2688|2730|2708|2680|2614|2683|2550|2499|2493|||2529|2583|||2555|2544|2564|2515|2541|2477|2488|2586|2620|2649|2605|2580|2610|2656|2704|2716|2791|2777|2888|2878||2900|2773|2720|2735|2665|2678|2616|2639|2696|2716|2740|2761|2700|2727|2700|2648|2638||2682|2640|2598|2595|2636|2623|2624|2643|2564|2614|2575|2580|2763|2756|2750|2747|2758|2799|2839|2841|2811|2740|2735|2748|2782|2799|2857|2850|2850|2812|2850|2873|2950|2932|2999|3027|3115|3164|3155|3239|3224|3024|2990|2970|3014|3060|3163|3164|3225|3065|3110|3100
08654|1142179|/equities/altshuler-shaham-funds-pension-ltd|TA125||670|677|682.8|682|676.5|678|690.9|706.3|712|709|696.2|675|668.9|657.6|672|662.5|658|665|656.4|664.6|668.1|680|686.7|663.5|639.8|618|||607|623.8|625|||611|602.9|593.3|591|597|584.9|561.2|555|||571.5|563.9|565.6|560|537.7|540|520|507.2|512|510|510.9|514.5|519|525|535|533.8|533.3|535.1|542|516|517.8|516.5|517.9|504.4|501.9|479.8|480|463|460.1|459.5|478.1|471.1|478.6|475|466||456.6|467.4|460|459.8|438.1|429|440|457.5|466|466.6|475.1|481.3|485|492.5|492.5|498.9|489|500|503|506|496.2|492.9|503.8|493.2|501|499|498.7|489.1|487.6|488|492.7|486|490.5|483.9|479.7|487.4|495|515.1|510|488.6|468.3|461.9|464|||466|467.1|458.2|469|461.5|468.2|475.1|477.4|486.3|493.1|500|480|474.8|457.9|459|459.9|472|472.5|471.9|||468.7|480|477.9|488.8|486.1|495|485.7|481.8|471.5|||462.9|480|||484|490|496.9|497.2|506.1|509.2|511|519|522.7|531|523|521.1|516|542|541.6|521.5|522.9|520.3|533.4|543||558|564.9|541|542.1|549.9|547|546.6|557|560|560|573|575|562.7|583|595.1|582.9|590||600|604.2|611.4|608.6|627.6|615.4|617.5|612|616.9|628.2|638|630|631.9|628|637|625.3|629|618|612|589.6|559.9|561.7|560|572.4|567.7|549.9|538.5|530|532.7|543|541.5|535.9|533.5|526.3|531.9|536|549|553.8|551.4|549|544|513.5|518.3|521.4|531|534.4|546.8|549|542|527.1|527|532.4
08655|10873|/equities/amot-investments|TA125||2057|2040|2040|2008|1970|1959|1963|1988|1990|1984|1972|1974|1938|1943|1933|1939|1904|1900|1878|1855|1840|1827|1800|1709|1714|1710|||1664|1700|1700|||1633|1634|1632|1632|1645|1634|1641|1621|||1629|1624|1624|1600|1551|1542|1506|1480|1484|1491|1521|1550|1579|1596|1585|1572|1591|1603|1617|1591|1611|1615|1614|1615|1622|1635|1653|1608|1563|1556|1589|1626|1637|1617|1652||1652|1678|1659|1686|1639|1558|1522|1530|1575|1616|1608|1610|1665|1694|1680|1695|1695|1690|1692|1718|1730|1715|1694|1669|1663|1600|1609|1511|1475|1490|1533|1521|1535|1566|1578|1495|1490|1528|1559|1563|1550|1535|1550|||1542|1504|1509|1528|1535|1548|1486|1462|1496|1488|1495|1496|1519|1570|1589|1604|1634|1666|1690|||1689|1677|1669|1654|1620|1644|1625|1611|1625|||1624|1679|||1666|1617|1627|1636|1675|1645|1658|1713|1747|1761|1680|1669|1720|1733|1764|1780|1773|1780|1800|1823||1848|1825|1800|1795|1768|1782|1760|1756|1762|1743|1784|1796|1775|1811|1833|1825|1829||1848|1813|1791|1784|1782|1836|1806|1795|1817|1824|1813|1800|1866|1885|1879|1859|1878|1899|1918|1940|1948|1907|1881|1894|1886|1898|1907|1895|1861|1913|1911|1913|1927|1972|1965|1985|2013|2045|2032|2049|2047|2020|1951|1974|1980|1969|1994|2000|1999|1988|1980|1970
08656|11886|/equities/inventec|TA125||254.3|250.9|248.9|222.4|232|235.3|238.4|251|258|265|268|254.6|263|292.8|282|275|308|350.1|365|382.3|383.5|393.4|403|410.9|419|446|||446.2|443.3|435|||440.6|464.8|477.4|470.6|478.8|482|484.2|486|||486.9|495|549.6|560|554.9|527|520|519|525.9|537.9|506.7|515|517|524.5|535|541.8|549.5|534|549.4|551|549.4|552|518.9|527.8|533.8|547.2|551.5|546|532|511.1|528.1|542.2|547|548.3|541.4||562|573.1|550|561.1|588|577.2|602.9|528|514|496.4|525.3|511.8|535|528.4|535.2|529.6|527.6|542.2|556.3|569.1|588|590.2|583.1|556.8|559.3|551.5|553.9|536.1|540|539|535|547|565|569.6|546.4|542.3|560.8|581.9|576.8|571.5|573|541.6|540|||536.7|555|576.7|604|624.2|639|633.4|632|639.7|629.2|655|656|660.6|666|676.9|678.1|684|717|724.2|||719.2|746|781.6|765|693.5|708|685.6|672|687.8|||690|748|||738.7|653|656.5|675.5|695|685.2|681|710|695.9|760|723.7|681.7|694.9|723.4|729|718.5|699.9|690|701.8|752||794|787.6|716|739.9|763.8|749|709.4|759.3|796|750|642|583.8|609|622.7|609.2|609.9|631||590|567.3|542.1|548.3|562.2|585.7|570|600|581.5|538|563|576|608.8|554.9|562.4|570.5|576.5|590|567.2|571.5|575.4|590|588|573|592|611.7|610.4|620|622.6|610.6|613|615|624.2|626.3|635|647|647|670|709.7|726|684|666|654.4|617|637.9|647|617.2|625.3|635|649|637.9|618.7
08657|1168294|/equities/aquarius-engines-am|TA125||111|107.6|112.9|122|123.4|114.4|120.9|126|130|131|130.9|137.5|135.5|139.9|143|148.7|143.3|141.9|143|145|145.9|146.2|160|141|141|141.5|||142.5|141.4|138.6|||136.4|136.2|142.9|146|150|149|160|150.1|||152.7|159.9|166|154.6|149|150|152|154.4|182|129.7|134.1|140.3|150.9|155.9|158|159.6|157.8|160.8|168.9|168.9|161.1|138.1|134.1|145|152.3|166.9|198|191|192|202.8|204.8|209.3|210.6|212|207||194|184.1|162|160|163.5|155.9|166.5|191|197.2|201.9|203.5|210|220.3|228|226.8|215.4|217|217.7|235|213|206.5|203|209|210|223.8|214|201|203.5|210|217|209.2|190.5|195.7|195.8|193|190|183|197|210|219|235.5|246.8|254.8|||248.8|256.3|273.7|310|329.3|321.3|328|330|339.4|365.6|380|358|329.9|359.6|381|376|380|410.5|428|||408.8|379|393.9|337|274|247.1|228.8|223.6|233.1|||263|248.6|||234|244.7|206|186|169.2|169|170.5|166|162.5|178|144.9|153.5|159.9|127.9|130|135|133|138|140|146||147.3|135.5|136|127.1|128.8|134|136.5|135.5|145.8|146|148|151.4|146|125.3|127.4|122|130||140|144.9|156.9|123|119|123.5|132|125.5|124.4|127.8|120|112.1|120.5|119|119|122.8|127.9|131|129.9|135.9|133.9|132.5|132.7|140|136.8|136.1|142.4|145|150|148.8|155|159.8|160.1|166|181.7|169|142.7|139.7|140|146|147|118.5|118|118|117.9|124.9|127|116.6|119|116.7|113.7|106.4
08658|942781|/equities/arad-investment|TA125||13830|13770|13950|13780|13940|13700|13350|12740|11330|10640|10380|10240|10000|9920|9920|9843|10170|10230|10160|10240|10280|10170|10020|9500|9460|9237|||9242|9105|9097|||8870|9131|9134|9049|9186|8990|9018|8955|||9115|9050|8885|8872|8485|8234|8151|8292|8318|8424|8769|8710|8898|8539|8619|8663|8695|8796|8979|9000|8900|8892|9080|8906|8780|8497|8393|8318|8286|8500|8409|8368|8394|8519|8502||8386|8600|8398|8229|8110|8030|8128|8818|9009|9150|9513|9334|9460|9244|9200|8822|8537|8699|8768|8603|8637|8572|8843|8618|8740|8711|8750|8280|8354|8376|8375|8323|8295|8281|8317|8034|8120|8352|8437|8462|8521|8456|8592|||8632|8870|8901|9336|9500|9700|10390|10140|10470|10290|10340|10000|9919|9998|9692|9719|9846|9837|10000|||9871|9902|9969|9999|9819|9681|9530|9548|9434|||9302|9388|||9298|9250|9139|9100|8969|9142|9305|9625|9852|10110|9861|10220|10220|10450|10250|9964|9672|9450|9427|9286||9235|9498|8519|8099|8089|8092|8101|8031|8042|7926|8119|8090|8239|8323|8254|8149|8141||8149|8149|7985|7903|7788|7824|7845|7448|7313|7353|7351|7331|7480|7483|7531|7762|7995|7995|7936|7990|8800|7266.5698|7058.1201|7001.5601|6999.9502|7111.4399|7229.3999|7189.0098|6990.25|7046.8101|7125.9902|7201.9302|7382.9102|7433|7369.98|7434.6201|7623.6699|7733.5498|7769.1001|7775.5698|7723.8599|7576.8101|7550.96|7439.4702|7336.0498|7389.3701|7158.2998|7235.8701|7169.6201|6885.2202|6764.0298|6786.6499
08659|1173410|/equities/argo-properties-nv|TA125||10150|9978|9859|9800|9800|9857|9828|9818|9620|9533|9550|9550|9587|9398|9418|9493|9652|9803|9762|9705|9799|9586|9997|9440|9499|9899|||9430|9915|9922|||9578|9536|9599|9540|9698|9511|9794|9448|||9362|9396|9199|9400|9310|9259|9099|9060|9349|9420|9077|9234|8881|8831|8979|8916|8895|9152|9297|9199|9240|9392|9296|9271|9327|9196|9073|9208|9118|9000|8907|8757|8788|8900|8730||8479|8590|8590|8952|8413|8300|8230|8358|8400|8520|8765|8516|8586|8750|8253|8270|8055|8000|8074|8134|7991|8200|8120|7811|7969|8161|8198|8000|8017|7953|8079|7965|7864|7859|7742|7680|7597|7762|7737|7850|7918|7785|7716|||7549|7892|7790|8010|8044|8217|8151|8191|8201|8169|8139|8030|7580|7470|7346|7387|7313|7290|7235|||7114|7181|7126|7163|7144|7036|6889|6937|6979|||6750|6737|||6886|6766|6729|6753|6897|6840|6892|7100|7201|7497|7299|7241|7368|7515|7624|7638|7680|7563|7346|7398||7398|6935|6566|6593|6674|6792|6669|6589|6615|6750|6695|6718|6859|6923|7102|6967|6950||6979|6849|6903|6915|6865|6804|6827|6905|6713|6803|6732|6617|6819|6774|6802|6797|6733|6899|6936|6900|6928|6990|6756|6791|6628|6600|6531|6416|6338|6544|6655|6752|6634|6661|6719|6843|7043|7216|7180|7272|7222|6960|6790|6744|6676|6741|6826|6887|7050|7085|7095|7154
08660|940927|/equities/ashtrom-group|TA125||6527|6400|6203|6097|6050|5960|5937|5996|5940|5949|5880|5817|5894|5821|5699|5658|5788|5795|5773|5762|5804|5900|5668|5466|5438|5315|||5239|5370|5416|||5276|5210|5116|5180|5223|5120|5109|5128|||5277|5176|5233|5071|4884|4839|4678|4681|4796|4753|4843|5006|5063|5056|4995|4984|5064|5096|5098|5065|5100|5074|5100|5100|5089|5101|4950|4738|4728|4766|4899|4840|4889|4845|4785||4711|4831|4846|4890|4774|4650|4692|4784|4887|4938|5010|5170|5369|5470|5388|5209|5113|5213|5238|5200|5239|5182|5090|4954|4942|4848|4795|4492|4343|4286|4450|4384|4357|4375|4333|4265|4385|4571|4600|4707|4720|4730|4721|||4733|4635|4744|4910|4900|4903|4789|4648|4850|4863|4752|4884|4900|4767|4878|4843|4848|4928|5123|||5189|5180|5185|5175|5231|5392|5336|5211|5260|||5133|5238|||5265|5140|5174|5075|5084|4943|4950|5217|5275|5299|5020|5141|5252|5375|5509|5554|5724|5769|5787|5936||5916|5652|5561|5550|5505|5415|5456|5587|5594|5650|5835|5858|5896|5914|5913|5922|5874||5920|5702|5544|5551|5571|5555|5373|5290|5277|5360|5147|5078|5281|5404|5383|5325|5430|5570|5672|5578|5622|5500|5484|5402|5380|5495|5544|5525|5479|5547|5640|5689|5772|5701|5848|5872|5938|6033|6075|6119|6000|5720|5759|5800|5800|5800|5828|5928|5980|5850|5890|5890
08661|10973|/equities/audiocodes|TA125||3366|3380|3408|3417|3457|3411|3285|3288|3200|3162|3159|3235|3205|3257|3168|3137|3049|3370|3465|3464|3454|3519|3614|3685|3558|3607|||3711|3796|3644|||3650|3618|3606|3451|3500|3596|3579|3615|||3699|3664|3687|3700|3605|3420|3400|3420|3523|3580|3610|3744|3659|3639|3659|3902|3680|3682|3776|3839|3938|3964|3954|4024|4012|4016|4054|4066|4104|3997|4027|3957|3934|3940|3987||3980|3999|4021|4095|4054|4010|4113|4308|4287|4051|4079|4046|4046|4049|4014|4001|4035|4108|4089|4139|4056|4010|4028|4063|4130|4162|4135|4149|3959|3882|3923|3931|3904|3867|3766|3752|3760|3683|3706|3695|3759|3766|3715|||3751|3765|3742|3577|3650|3682|3725|3725|3753|3688|3677|3699|3712|3683|3720|3661|3697|3692|3752|||3693|3651|3640|3980|4292|4236|4166|4098|4161|||4022|4055|||4006|4090|4145|4185|4359|4350|4495|4668|4668|4790|4790|4752|4770|4744|4867|4899|4889|4913|4998|4886||5000|4890|4765|4704|4640|4910|4948|4924|4903|4895|4959|4894|5016|5062|5083|4903|4867||4826|4822|4887|5033|4949|4917|4900|5069|5055|5099|5156|5139|5212|5286|5141|4435|4250|4132|4299|4482|4449|4540|4545|4593|4669|4589|4570|4446|4413|4453|4395|4406|4557|4535|4520|4476|4337|4417|4389|4460|4460|4430|4456|4494|4466|4469|4420|4400|4442|4474|4488|4486
08662|11884|/equities/i.t.g.i-medical|TA125||670|638|565|500|524.3|526|543.8|567.4|569|566|604.9|555|504.9|469.7|516|537.2|559.7|554.7|525|540|527|492|458|448|430|444|||425|457.9|439|||410|373|348|335|320|317|295.9|292.3|||305.9|292|276.7|250|231|176.6|175.4|178.3|184.1|187.7|179|184.2|184.2|183|187.7|189.5|193.9|195.6|200|199.9|194|196.9|206|200.1|195|209|205|176|176.1|178.1|176.2|174.9|176.3|180.9|182.1||181.9|187.4|165.7|169.3|166|170.2|174|172|173.6|176.3|177.5|178.9|185.2|195.4|190.6|203.5|209|200|183|174.3|177.5|177.8|177.6|184.8|193.5|192.7|180.9|169.9|172.3|173|177.5|195|217.6|207|206.5|210.6|214.4|226.5|218.2|218|207.5|214.2|204.6|||205|202.7|208.4|214.7|220|216|215.5|217.6|224.3|216|227|233.1|230|227.9|234.1|240.2|235.7|256.9|256.8|||247|262|249|209|207.5|214|210.5|213.2|216.8|||218.3|219|||217|212.2|224.2|214.2|224.5|223.1|228.3|242.2|240.7|264.8|253|234.6|239|253.8|263.7|253.9|243.1|250|255.9|249.7||256.9|261.5|259|247.5|259.7|260.7|267.3|271.5|288.2|288|283.3|294.6|315.8|328.5|337.1|323.6|321.5||326.2|327|323|336.2|345.8|331|322|331|328|327|299|300|306|285|290|289.9|285|289|291.5|297.1|311.8|309.4|277|270.3|288.8|300.7|306.9|304|321|329|326|316.9|333.6|352.1|360|377.5|363.4|300|270|276|280|240|224.4|232|243.7|244.7|211.6|208.9|211.9|214|199.6|206
08663|10878|/equities/azorim|TA125||2130|2100|2096|2097|2117|2069|2056|2086|2110|2057|2071|2050|2043|2022|2048|2040|2016|2023|2006|1987|2016|2044|1983|1920|1904|1881|||1845|1844|1846|||1785|1780|1758|1749|1729|1717|1761|1778|||1854|1784|1816|1787|1714|1697|1648|1616|1671|1678|1720|1799|1811|1800|1770|1736|1771|1798|1828|1786|1816|1834|1841|1853|1850|1848|1836|1800|1773|1714|1754|1727|1743|1747|1750||1724|1756|1741|1729|1685|1654|1682|1729|1751|1773|1800|1843|1858|1866|1834|1796|1806|1854|1825|1814|1815|1783|1797|1729|1697|1685|1698|1549|1514|1520|1549|1549|1516|1500|1481|1464|1460|1484|1481|1471|1477|1454|1467|||1447|1444|1460|1538|1574|1612|1621|1589|1586|1595|1579|1585|1600|1596|1611|1624|1641|1666|1735|||1735|1750|1744|1738|1694|1750|1757|1714|1722|||1715|1739|||1707|1669|1725|1698|1744|1708|1756|1785|1843|1849|1785|1839|1869|1916|1930|1909|1959|1969|1980|1960||1948|1855|1823|1826|1766|1716|1711|1725|1745|1756|1790|1800|1816|1820|1833|1845|1795||1782|1730|1746|1744|1737|1730|1694|1700|1657|1631|1587|1556|1595|1604|1600|1558|1574|1560|1560|1559|1556|1541|1526|1507|1490|1509|1520|1503|1477|1494|1512|1534|1546|1540|1561|1564|1596|1648|1599|1600|1566|1505|1508|1504|1507|1503|1522|1555|1579|1550|1553|1540
08664|11316|/equities/azrieli-group|TA125/EAFAVALUE||29490|29470|29670|29420|29590|29200|29290|29030|29760|29650|29840|29700|29410|29270|29300|29130|29180|29330|29440|29260|29090|28940|28850|27400|27480|27570|||27070|27770|27950|||26600|26300|25430|25110|25300|25420|26280|25790|||26130|26180|26410|26100|25210|25120|24420|24200|24460|24400|25030|25560|25780|25860|25320|25230|25480|25580|25940|24720|24970|24990|25030|24760|24740|24950|24800|24400|24070|24620|24890|24620|25000|24750|24150||23890|24670|24930|24540|23630|23230|22960|23040|23400|23690|23590|24000|24810|25550|25180|25200|24800|25250|25020|25380|25710|25900|25190|25090|25350|24950|25090|23770|22480|22250|22350|22100|22340|22550|22660|22150|22220|22590|22940|23340|23400|23230|22790|||22700|22620|22860|23580|23530|23700|23040|22700|23190|23350|22910|22800|22950|23300|23250|23200|23500|23800|24340|||24500|24740|24670|24430|24100|24780|24610|24210|24670|||24490|25370|||24770|24220|24610|24710|25770|25520|24830|25580|25800|26730|25770|25900|25990|26390|26700|27000|26700|26940|27390|27400||27590|27220|26520|26070|25410|25590|25390|25490|26100|25660|25950|26130|26050|26080|26230|25900|25950||26180|25490|24840|24890|24850|24800|23820|23890|24700|24740|24320|23550|24000|24490|24300|24430|24550|24560|25130|25200|25460|24470|24180|24240|24590|25240|25170|25330|23710|24430|24600|24360|24290|24330|24350|24210|24230|24740|24750|25310|25330|24100|23590|23310|23690|23630|23860|24140|23220|22810|23150|23160
08665|10952|/equities/bank-hapoalim|TA125/EAFAGROWTH/EAFAVALUE||4234|4188|4293|4306|4358|4324|4210|4211|4217|4234|4263|4265|4272|4214|4193|4177|4057|4080|4037|4007|3963|3925|3870|3846|3842|3828|||3760|3775|3779|||3710|3718|3705|3743|3740|3704|3663|3608|||3715|3735|3744|3703|3639|3619|3572|3520|3552|3543|3563|3598|3599|3603|3560|3575|3606|3609|3659|3609|3635|3674|3621|3616|3600|3605|3638|3674|3610|3589|3625|3628|3634|3622|3572||3505|3545|3502|3397|3444|3352|3338|3431|3477|3476|3493|3480|3530|3575|3571|3530|3478|3533|3531|3545|3544|3573|3564|3526|3540|3502|3504|3419|3386|3372|3382|3369|3350|3389|3398|3410|3369|3418|3420|3376|3354|3380|3371|||3325|3390|3350|3452|3480|3491|3469|3407|3418|3430|3359|3346|3314|3345|3380|3380|3335|3350|3410|||3392|3359|3378|3367|3324|3385|3366|3372|3397|||3360|3433|||3388|3286|3274|3287|3408|3358|3374|3428|3457|3475|3400|3378|3403|3445|3517|3500|3460|3480|3479|3414||3430|3407|3400|3424|3418|3370|3383|3408|3395|3366|3439|3400|3390|3462|3470|3450|3362||3380|3354|3336|3295|3284|3229|3182|3190|3220|3237|3137|3128|3186|3188|3163|3127|3104|3115|3159|3172|3191|3164|3103|3128|3077|3135|3154|3159|3150|3189|3248|3262|3240|3226|3308|3309|3308|3333|3329|3360|3349|3298|3296|3299|3335|3329|3292|3285|3290|3240|3234|3140
08666|1152803|/equities/batm-advanced-communications-ltd|TA125||83.3|88|91.1|91.4|93|95.4|94.2|93.4|93.3|93|93|93.2|93|92.2|91|93|88.6|88.8|89.8|90.4|91.7|90|89.8|90.9|92.3|94.1|||91.2|93.8|93|||95.2|97.2|97.9|96|98.3|99.3|101.1|105|||106.3|103.8|105.5|105|106|104.6|102.4|106.9|104|103.2|100.5|103.9|101.7|103|104.9|108.3|105.8|102.5|101|102|103.4|100.9|101.9|100|98.9|98.4|98.8|100.4|97.9|99.2|101.4|100|103|98.9|98.8||97.5|98|98.7|99.6|98.4|95.3|99.4|98.6|99|99.1|99.5|99.8|98.7|97.3|95.1|96.3|95.9|94.5|92.8|91.8|90.5|92|90.9|92.8|87.8|92|91.9|87.7|87.9|89|81.8|83.3|81|77.5|77.9|76.5|76.1|78.9|81.4|82.3|85.6|86.5|86|||85.9|85|85|84|83.9|86.7|85.5|86.7|87.8|87.9|89|87.5|87.4|87|87.3|88.8|85.7|88|88.7|||89.1|89.5|87.8|87.8|86.9|90|93|88.5|88.9|||90.2|91.1|||92.4|94.7|87.4|87.2|89.2|88.9|88|88.5|91.1|93.8|88.8|88.4|89.9|90.4|90.5|90.9|90.5|92.5|95|91||93.5|93.7|95.6|94.3|96.7|93.7|94.4|97.2|97.7|98.6|99.9|100.5|100|100.5|98.6|100.5|98.9||100.4|100|98.9|100.1|96.9|100.6|98.3|97|98|98.7|100.9|100.5|103|101.7|101.6|102.1|106|106|102.5|100.9|104.9|105.3|108.8|110|109.4|114.4|111.1|114.5|113|113.3|114.4|114.7|114.7|115|107|105.9|99.5|96.9|98.4|98.7|98.3|96.5|95.8|96.5|97.8|97.7|95.7|97.8|98|96|98.3|97.9
08667|10946|/equities/bazan|TA125||93.5|92.2|96.1|96|94.7|93.9|93.8|99.4|95.5|95.6|95.3|95.6|95.6|93.5|95.8|96.4|97|96.4|95.6|95.6|96|96|96.2|96.1|96|97.1|||96.5|96.7|96.6|||94.5|95.1|95.5|95.8|96|96.6|95.9|96.4|||98.1|96.8|95.3|93.1|91.5|91.7|89.1|89.8|89.2|89.4|86.9|89.6|90.4|91.4|92.7|91|92|93|95|94.2|100.7|100.3|98.5|95|94.8|96.4|95|87.4|88.4|89.9|91.9|92|92.4|90.3|88.6||90.6|90.9|89.9|89.9|87.5|86.2|88|91.4|94|92|95.3|94.5|97.2|97.8|97.3|96.5|95.9|95.9|96.3|95.8|95.6|95.2|95.7|94.8|94.6|96.9|96.9|91.8|89|88|89.3|87.8|87.9|90.7|92.2|90.7|90.2|91.1|92.2|91.9|90.7|91.7|91.2|||91.2|90.5|93.1|96.7|98.2|99.7|100.8|100.4|100|100.2|100|99.7|100.9|100.7|103.2|103|103|106.7|107.5|||107.2|107.3|109|109.1|107.7|109.7|111|110.4|114.3|||113.6|117.1|||114.9|108.8|110|113.7|116|115.3|116|115.3|118|119|120|120.8|121.8|122.9|123.1|123.8|125|126.6|126.5|126.5||130.8|144.8|142.9|141.4|140|144.9|145.6|148|143.8|145.7|146|147.4|149.9|150.6|151.3|148.4|149.5||147.9|142|142|141|139|139.4|139.3|140|143.5|143.2|143|142.7|142.6|141.7|137|131.8|127.2|126.7|126.9|124.9|123.5|122.9|120.6|118.2|118|119|119|119.3|119.1|120.5|121.5|120.7|120.2|120.8|121.9|122.6|123.2|122.9|122.9|124|124.3|124|122.8|120.9|120.5|121|121.6|123|123.1|121.5|121.6|120.1
08668|10880|/equities/bezeq-ord|TA125||528.2|521.4|531.1|531|531.9|523.8|533|534.8|519|529.8|518|517.4|511.2|499.9|497.4|494.9|487.8|489.4|484.6|483|486.9|480|473|464|469.4|475|||465.9|465.9|461.9|||440|439.3|440|439.4|435|430.5|428|430|||429.7|432|439|430.9|435.6|434.4|423|422.9|420.6|419.5|420.4|428.4|430.9|429.9|429.3|428|435|433|432.7|428|432.4|434|437|434.4|435.5|433.5|437.5|426.3|418.1|419|426.1|428|428|422.7|419||420.1|432.5|429.4|430.5|444|426.9|426|428.6|435.3|439.4|441.1|446.1|453|458|451.8|447.9|442|449.9|451.4|451.5|454.9|452.5|451.4|445.8|444.4|455|455.9|441.5|440.3|442.3|436|429.4|426.7|424.4|421.6|419.4|421.9|428.6|435.3|444.2|443.1|430.9|434|||433.5|436|441.5|451.8|453.8|455.8|452.7|450.8|454.8|454.3|444.7|445|444.2|450|454.1|452.7|447|456|459|||462.7|464.9|464.9|464.9|461.5|466.9|460.6|453.4|468|||467.5|474.3|||468|461.9|454|452|464.9|462.9|460.2|469.7|476.3|477|469.5|460.4|470.3|472.8|475.5|474.8|479.4|482.8|480.1|482.9||481.6|482.3|483.2|484.3|479.3|480.8|485.3|475.7|478|479|482.4|485|485|494.8|483.9|485.8|492.9||494.8|489.8|485|484.9|487.5|486|483.8|486.7|487.3|492.2|492.3|487|498|501.3|497.9|492|487|485.4|485.6|483.7|483.8|483.7|480.6|482.9|480.6|486.9|490.5|488|486.4|492.2|494|491.8|493.5|493.4|494.8|497|503|504.7|494|503|502.5|495|495|495|499|498|495.5|497.9|496.7|504|497|494
08669|11802|/equities/big|TA125||48350|48310|48430|48500|46020|45100|45100|45770|46170|46120|45350|45910|45650|45550|45710|45000|44550|44730|44800|44900|44890|45000|45370|44000|43390|43960|||42770|43400|44260|||43050|42000|41550|41800|41390|40970|41100|40900|||42140|41490|41940|42430|41330|40850|40250|39660|40280|39780|40000|40980|41460|41700|41140|40520|40860|41210|41440|40980|40300|40000|40000|40500|40470|41000|40370|39760|38860|39050|39700|39930|39840|39290|39350||39230|40790|40370|39560|38090|37400|36610|36860|37270|37440|38680|38500|39560|40390|39990|39840|39850|40190|39990|39600|39880|40000|39610|39040|39950|39180|39980|37430|36360|36000|36250|36600|37000|37280|37620|37010|36510|37140|38120|38210|37800|37560|36950|||36210|36230|36920|38400|38410|38140|37320|36540|37420|37230|37640|37590|37180|37360|37440|37390|38370|38450|39250|||39280|39850|39990|39760|39240|39990|39660|39000|39500|||39150|40490|||39630|38200|38550|38380|39850|38840|38330|38840|39350|40060|38700|38730|39600|40600|41400|41350|41730|41810|41900|42000||42260|42260|40010|39110|39170|39330|39120|39140|39980|39700|40000|40000|39400|39800|39910|39900|40100||40040|39650|38790|39200|39450|39560|38560|38400|38310|37740|37430|36990|38060|38190|37880|37610|36940|37590|37650|38370|39010|36970|36250|37630|37280|37920|37760|37650|36570|37640|37990|38240|38500|38370|38670|38850|39190|39600|39220|39500|39690|38200|37230|37240|37370|37740|37200|38030|38200|37090|38220|37960
08670|10881|/equities/blue-square-real|TA125||33910|33730|33800|32500|32030|31950|30650|31020|31960|31600|31570|31880|31600|31240|31860|31660|31630|31030|30210|30160|30000|30000|29660|29070|29010|29160|||29010|29020|29030|||28630|28650|28810|28520|29080|29770|30140|29350|||29920|29310|29300|28660|27860|28040|27430|27290|27040|27060|27560|28330|28380|28600|28200|27950|27610|27880|27880|27080|27260|27400|27900|28260|28300|28670|29000|29000|28320|28170|28630|28240|28260|27550|26870||26780|27900|27670|27220|26100|25400|24950|25990|26330|26520|26860|28280|28600|28870|28590|28090|27930|28090|27960|27970|27820|27490|27980|27520|27570|27700|27740|26230|25300|24990|25600|25650|26190|26490|25440|25670|25700|26200|26650|26610|26150|26250|26600|||26630|26240|26960|27730|27550|27850|27400|27610|27190|26360|26390|27040|26610|27080|27260|27490|27460|28600|29240|||28540|28770|28800|28630|28190|28570|28580|28460|28780|||27950|27960|||27380|26980|26230|25660|26070|26000|27270|28580|28700|28630|28020|27820|27300|26740|26110|25290|26060|25690|25900|25900||25570|25590|25190|25260|24870|24670|24510|25000|25180|25440|25970|26010|25800|25920|25670|25460|25820||26240|25570|25510|25310|25480|26160|25940|25130|24850|24600|24370|23250|24520|24520|24200|23520|23680|23680|24010|24260|24560|24640|24200|23230|22920|23520|24730|24350|23920|24570|24840|26130|25590|24640|25070|25260|26760|26530|26330|26800|25400|24500|25280|24880|24860|25070|24560|25900|25900|24860|24260|23790
08671|11970|/equities/bonus-biogroup|TA125||11.7|10.8|11.2|10.9|11.4|11.5|11.7|11.8|11.8|11.9|11.7|11.9|11.8|11.8|11.9|12|12.3|12.2|12.1|12.2|12.4|12.2|12.1|12.3|12.3|12.3|||12.3|12.4|12.4|||12.6|12.6|12.9|13.2|13.4|13.9|13.7|13.7|||13.9|13.9|13.8|15.3|13.1|13|13.1|12.9|13.2|13.1|13.1|13.2|13.2|13.2|13.2|13.3|13.5|13.4|13.6|13.8|13.9|14|13.9|14|14.1|14|14.3|14.1|14.1|14.1|14.4|14.5|14.3|14|14||13.9|14.4|14.4|14.2|14.2|13.7|14.8|14.9|15.4|15.5|15.1|15.2|15.4|15.5|15.6|15.3|15.4|15.6|15.7|15.4|15.4|15.6|15.6|15.5|15.4|15.4|15.7|15.5|15.5|15.5|15.6|15.9|15.8|16|16.2|16.2|16.5|18.7|18|19.5|17.6|17.4|16.1|||16.3|16.1|15.9|15.5|15.9|16.6|18.2|17|17|17.1|17.1|17.2|17|17.4|17|17.4|17.3|16.5|16.3|||16.6|16.7|16.8|16.9|17|16.8|16.8|17.2|17.3|||16.9|17|||16.5|16.7|16.7|17.1|17.2|16.8|16.9|17.2|17.4|18.7|18|17.5|17.8|18.8|19.2|20.5|22.2|22.1|22.8|23||22.3|21.8|22.1|21.9|21.5|22.2|22|22.4|23|22.9|22.5|24.1|24.2|26.2|26.8|25.4|32||29.7|28.2|25|25.8|26.7|26.9|25|21.5|21.2|20.4|20.1|20.1|22.1|22.2|21.5|20|20|19.5|19.7|20|20.7|20.5|18.8|19.2|19.9|20.9|22.1|22.2|21.7|21.1|20.9|20.2|18.5|19.5|18.8|19.3|20.9|16.9|17|17.2|17|17.1|17.2|16.9|17.1|16.7|16.8|16.8|17.1|17.1|17.5|17.7
08672|27521|/equities/brack-capital-properties|TA125||28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|28750|||28750|28750|29000|||29550|29550|29550|29550|29550|29550|29550|29550|||29550|29550|30840|28580|28580|28580|28580|28580|28580|28580|28580|28580|28580|28580|28580|28580|28580|28580|29450|29600|25700|29900|29900|29900|29900|29900|29900|29900|29900|29900|29900|29900|29900|29900|29900||29900|29900|29900|29900|29960|29650|29970|29990|27330|27330|27330|27330|27490|27250|27300|27290|26310|26970|26890|26880|27290|27300|26940|26500|26900|26270|26000|24750|22560|23000|21000|22020|22020|22090|22090|22090|22090|22090|22090|22090|22090|22090|22090|||22090|22090|22090|22090|22090|22090|22090|22580|25630|19000|23000|23000|24000|24000|26320|26320|26320|26320|26940|||26140|26140|26140|26140|27000|24450|22000|22000|22000|||22000|22000|||22000|22000|22000|22000|22000|22000|22000|22000|22000|22000|22000|22000|23210|23210|23210|23210|23210|23210|23210|23210||23210|23210|23210|23210|23210|23210|23210|23890|23900|23900|21000|20200|20000|19790|18830|20000|18700||18700|18700|18700|18700|18700|19000|19000|19000|19000|19800|19800|19840|19840|19840|19840|19840|19840|20000|20020|20330|20520|20600|20550|20700|20540|20750|20730|20650|22500|22500|21500|22710|23000|21700|22590|23350|25670|25260|26880|26000|25000|24280|24280|24280|24280|24340|22780|23220|23500|23000|24340|24350
08673|10987|/equities/camtek|TA125||27440|27850|28050|27110|27700|27760|28450|27970|28300|28190|28140|30430|32480|33650|31080|30750|30580|29450|28320|29110|28060|30600|31130|30850|30130|30020|||31240|31520|31310|||33150|33130|31910|30490|30860|31720|31010|30570|||30340|30910|31340|32810|29370|28570|29170|28100|28550|28670|29540|30250|30190|30200|29870|29130|29770|29230|31430|31110|33390|33210|33110|34960|34890|34130|36280|36290|37120|36390|37110|36950|37160|36500|35010||35390|34850|33860|34370|34100|33260|32360|41400|39310|38850|40770|37040|40320|42000|41100|41600|39690|42500|46390|47890|48300|48500|50150|50750|51690|49800|49290|48860|48820|48920|47740|47640|47100|44100|43100|42590|43700|44600|44900|45250|43120|42790|43810|||41690|41570|40940|39560|39000|38190|38350|40530|40070|39990|39560|39500|39330|37880|37000|36610|36600|37190|36240|||33990|35460|31490|31900|31820|31120|30490|30500|31300|||29650|29600|||28590|30900|31640|30750|30390|30290|30420|30320|29920|29980|29820|30880|31140|31300|31420|31200|32350|33060|33120|32480||30500|28900|28950|28950|28200|28200|27860|27780|27450|27800|29600|29490|30220|30150|29220|29210|29050||29000|28570|30180|30250|31820|31840|31600|30720|30130|29600|30170|29850|29250|28830|30200|30460|29630|28950|29320|29780|29480|29430|30050|29900|29850|30300|29590|28820|28030|28580|26930|26690|26450|27250|25560|25910|25130|24720|24810|25410|25430|25330|25770|25940|26020|24980|24710|23100|23400|23540|23930|23300
08674|40402|/equities/carasso|TA125||2577|2485|2364|2393|2328|2250|2266|2349|2250|2212|2218|2220|2201|2225|2227|2222|2186|2187|2127|2118|2090|2070|2042|2039|2044|2044|||2044|2039|2045|||2007|2006|1999|1969|1982|1984|1993|1946|||1995|2000|2005|1999|1984|1990|1950|1940|1976|1959|1983|1997|1999|1999|1999|2022|2041|2050|2042|2084|2019|1993|2046|2050|2035|1985|1988|1982|1990|1970|1940|1920|1928|1866|1889||1878|1917|1913|1850|1869|1789|1824|1894|1936|1968|1972|1986|2013|1996|1988|1965|1965|1972|1989|2000|1999|1996|1991|1948|1903|1890|1879|1842|1818|1811|1811|1798|1771|1794|1782|1762|1749|1788|1798|1800|1824|1800|1824|||1806|1804|1805|1850|1847|1873|1810|1830|1848|1900|1900|1899|1904|1882|1892|1881|1919|1905|1908|||1892|1879|1844|1826|1809|1822|1835|1826|1849|||1854|1870|||1800|1783|1800|1784|1795|1784|1785|1787|1793|1806|1731|1742|1835|1799|1793|1784|1836|1798|1845|1800||1773|1755|1777|1745|1704|1717|1691|1717|1709|1730|1746|1795|1889|1853|1854|1849|1789||1740|1749|1750|1750|1717|1688|1699|1691|1700|1660|1660|1658|1660|1641|1640|1596|1591|1605|1631|1633|1639|1630|1627|1638|1648|1670|1670|1670|1670|1655|1682|1711|1700|1704|1700|1693|1698|1689|1634|1627|1600|1590|1620|1614|1610|1588|1573|1605|1559|1580|1526|1509
08675|10886|/equities/cellcom-israel|TA125||1949|1953|1942|1914|1921|1900|1917|1924|1948|1935|1879|1946|1905|1780|1732|1730|1740|1750|1764|1767|1769|1800|1764|1714|1720|1719|||1700|1745|1699|||1650|1656|1651|1644|1638|1655|1664|1688|||1718|1680|1723|1734|1704|1701|1671|1655|1618|1594|1607|1640|1649|1677|1649|1620|1599|1625|1644|1596|1566|1568|1568|1582|1576|1577|1599|1596|1567|1558|1584|1562|1556|1550|1543||1522|1581|1549|1470|1444|1418|1462|1444|1479|1468|1511|1471|1503|1512|1512|1504|1469|1483|1489|1519|1533|1509|1498|1468|1464|1437|1450|1365|1335|1310|1334|1337|1323|1341|1292|1280|1323|1350|1418|1450|1437|1412|1439|||1436|1426|1405|1461|1465|1487|1474|1470|1459|1440|1495|1516|1510|1526|1572|1574|1595|1606|1649|||1616|1605|1602|1619|1640|1666|1682|1640|1569|||1540|1558|||1525|1487|1486|1479|1522|1500|1485|1477|1482|1506|1494|1517|1551|1560|1557|1579|1580|1580|1579|1580||1563|1551|1537|1546|1545|1539|1587|1550|1492|1500|1520|1533|1566|1594|1589|1575|1573||1550|1515|1547|1542|1569|1619|1551|1559|1591|1589|1539|1557|1577|1575|1565|1499|1528|1530|1546|1561|1561|1546|1546|1520|1501|1517|1530|1540|1540|1572|1574|1554|1571|1557|1572|1567|1593|1624|1582|1610|1588|1497|1527|1507|1512|1514|1505|1500|1497|1540|1530|1498
08676|10888|/equities/clal-insurance|TA125||7819|7918|7777|7700|7800|7611|7700|7928|8042|7924|7790|7540|7480|7430|7617|7590|7474|7461|7350|7254|7287|7259|7044|6834|6627|6576|||6497|6600|6600|||6500|6323|6300|6360|6290|6250|6136|6103|||6281|6410|6500|6185|5999|5845|5729|5800|5780|5774|5800|5855|5930|5936|5880|5870|5885|5950|5970|5916|5920|6030|5999|6100|6082|6000|5966|5898|5865|6035|6060|5954|5982|6058|5980||5858|5994|5995|5959|5786|5720|5676|5772|5937|5992|6033|6048|6167|6282|6230|6158|6116|6196|6152|6190|6253|6226|6291|6141|6203|6228|6230|5799|5470|5349|5403|5336|5468|5520|5510|5378|5400|5602|5725|5658|5659|5579|5624|||5597|5680|5755|5990|5999|6100|6126|6084|5998|5885|5849|5839|5878|5950|6079|6052|6190|6405|6462|||6420|6400|6400|6448|6384|6458|6415|6357|6306|||6214|6293|||6049|6048|6090|6142|6228|6235|6283|6388|6560|6600|6550|6575|6629|6480|6610|6678|7009|7082|6980|6977||7020|6710|6710|6720|6660|6732|6585|6637|6695|6635|6825|6866|6864|6931|7013|6939|6752||6632|6401|6189|6080|6083|6090|6088|6065|6040|5946|5795|5755|5946|5886|5915|5791|5780|5750|5747|5688|5678|5690|5635|5680|5498|5697|5703|5749|5575|5721|5876|5896|5935|6006|6110|6078|6110|6203|6135|6230|6118|5850|5949|5953|5930|5946|5900|5920|5890|5780|5795|5799
08677|10991|/equities/compugen|TA125||580.7|584.9|578.9|525|533|535|540.2|543.5|547.8|554.8|544.9|621.9|619.6|670.1|665.8|657.1|642|619.9|619.4|631.5|635.4|619.8|641.9|642.4|662.3|648.5|||640|632.9|650.2|||648.5|676.4|673|679.4|665.9|684.1|686|690|||691.9|685.6|675.5|663.5|674.9|679.2|709.9|719.6|727.2|720.2|743.7|740|740|754.7|740|748|705|710|724.9|721|766.5|761.2|761.5|729|743.7|760.8|755|741|761.6|714.9|669.1|675|666|658|659.6||651.9|647|646.7|675|677|651|715|715|665|655.9|689.8|650.1|659.2|674.9|678|677.6|679.9|715|691.7|706.9|662|637.2|639|644|647|592.5|587|641.1|659.8|670|656.4|644|675|700.4|725|731.1|732.5|707.4|712.6|734.7|769.9|769.9|778.6|||789.8|793.6|785|786.9|814.9|825.6|827|925.6|944|939.9|891.6|890.9|874|751|694.2|800|785|824|805.7|||753.3|806.5|825|807|814|799.8|774.9|737.1|750|||774.3|755|||729.7|751.2|771.2|757.8|821.2|800|854|888|901.4|902.9|907.4|904.8|884.1|921.6|958.9|950|949|945.5|950|974.6||980|971.3|986.4|1027|1023|1061|1069|1029|1064|1032|938.3|970|1175|1015|958.8|954.9|947.9||885.4|890.7|897.4|889.8|910|874.9|869.9|849|823|848|840|779.1|783.8|829.1|834|825.8|833.9|937.9|960|977|825|804|715|726.7|713.8|729.7|734|766.9|724|689.2|671.1|675|699|700|720|683|654|728.2|737|725|709.3|709|650|637|628|626.1|632.1|746.4|820|851|286|284.4
08678|10993|/equities/danel|TA125||41000|40240|41570|40380|41000|40820|40980|40700|40900|40910|40090|39770|39990|39070|39210|38800|38610|38250|37740|37440|37500|38500|37500|35320|35040|35490|||35490|35230|35500|||34390|33920|33800|33120|33160|33250|33320|33860|||34840|34100|33800|33990|32500|32480|31770|31880|32550|32060|32670|33560|34140|34210|33950|34490|34350|34430|35050|34020|34030|34220|33370|33600|33570|33360|33000|32500|32040|31960|32410|32830|31060|30780|30460||30030|30650|30350|30530|30000|29590|29970|31900|31420|31460|32070|32140|33450|33570|33020|32150|32110|32310|31490|31600|31990|32000|32240|31870|32000|32130|32130|31200|30870|30400|30500|30820|30980|30980|30810|30180|29880|31110|31330|32140|32450|32200|32310|||32380|31740|33000|34300|34750|35410|35080|34350|34500|33510|34160|34140|34100|34570|35130|35290|35230|35470|35760|||35710|35440|35390|34910|34400|34490|35400|34350|34410|||33830|34520|||34470|34330|34350|34430|35700|34640|34750|35800|36550|36790|35740|35790|35750|35340|34100|33230|32500|32920|33880|34010||34200|34460|34910|34970|34770|34300|34320|33750|34040|34310|35150|35710|35700|36130|36250|36540|35750||35380|33930|34000|34400|33680|33600|33760|33250|32410|33180|32530|32150|32830|32960|32500|32500|32200|32180|32450|32100|32650|32770|32460|32200|32070|33310|33330|32860|32260|33200|34530|35300|35700|34660|33330|34010|35600|35530|32700|31900|31830|30870|30290|30690|31370|31560|32060|32210|32210|31950|30370|30380
08679|10998|/equities/danya-cebus|TA125||11150|10690|10250|10200|9979|9950|9860|9900|9900|9800|9891|9900|9965|9954|9929|9900|9950|9764|9540|9480|9500|9500|9350|8943|8948|8690|||8512|8646|8639|||8381|8292|8303|8304|8322|8220|8315|8341|||8721|8590|8500|8453|8099|8295|7895|7927|8008|7962|8165|8369|8400|8435|8349|8379|8504|8581|8600|8437|8582|8557|8450|8488|8450|8554|8638|8500|8479|8188|8318|8391|8481|8359|8209||8203|8372|8512|8436|8250|8109|8250|8335|8308|8244|8279|8206|8320|8364|8405|8354|8182|8407|8483|8465|8532|8285|8256|8050|8199|8150|8281|7750|7479|7570|7616|7652|7326|7400|7483|7485|7333|7541|7536|7610|7464|7208|7340|||7316|7163|7250|7360|7488|7598|7615|7484|7708|7809|7668|7525|7594|7741|8088|8036|8304|8435|8634|||8771|8670|8614|8698|8601|8520|8643|8644|8687|||8645|8712|||8678|8575|8688|8419|8778|8608|8597|8845|8861|8955|8689|8775|8919|9237|9526|9577|9880|9895|9880|9980||9861|9800|9600|9515|9549|9194|9292|9283|9535|9776|9865|9485|9505|9528|9400|9399|9477||9494|9489|9376|9201|9118|9141|9155|9100|9159|9179|9200|9023|9050|9106|9044|9148|9041|9012|9253|9291|9300|9307|9238|9275|9256|9447|9635|9549|9378|9500|9665|9759|9750|9820|9973|10050|10270|10360|10440|10570|10550|10170|10200|10190|10190|10120|10050|10140|10840|10370|10680|10400
08680|10893|/equities/delek-automotive|TA125||2606|2605|2615|2624|2660|2572|2678|2714|2730|2640|2652|2715|2723|2732|2709|2698|2581|2520|2512|2510|2368|2340|2298|2219|2197|2220|||2189|2167|2130|||2107|2119|2093|2110|2105|2108|2118|2170|||2221|2144|2129|2076|2034|2097|2071|2036|2033|2055|2137|2203|2221|2224|2195|2221|2250|2257|2296|2297|2287|2250|2216|2249|2244|2233|2210|2166|2149|2100|2099|2069|2068|2045|2036||2020|2100|2053|2006|1964|1935|1985|2071|2105|2169|2186|2256|2280|2250|2206|2195|2200|2220|2211|2189|2150|2131|2144|2070|2069|2080|2089|1989|1946|1928|1904|1920|1900|1946|1924|1858|1829|1869|1847|1887|1856|1859|1822|||1779|1798|1812|1866|1929|1924|1990|1986|2081|2097|2080|2045|2042|2086|2103|2149|2121|2169|2200|||2214|2214|2245|2257|2159|2150|2149|2121|2136|||2078|2143|||2135|2173|2163|2214|2245|2088|2177|2159|2196|2262|2245|2278|2248|2308|2325|2272|2300|2285|2286|2313||2325|2315|2318|2244|2257|2290|2297|2262|2275|2291|2300|2332|2305|2301|2308|2300|2268||2280|2245|2258|2295|2280|2007|2027|2082|2117|2150|2139|2146|2209|2249|2221|2132|2195|2227|2208|2286|2275|2250|2214|2122|2089|2139|2220|2261|2300|2283|2280|2297|2340|2375|2393|2422|2420|2420|2413|2416|2337|2354|2399|2331|2391|2440|2469|2455|2485|2462|2417|2450
08681|10890|/equities/delek-drill-par|TA125||1150|1154|1188|1170|1177|1166|1169|1194|1189|1182|1174|1177|1186|1177|1198|1199|1160|1130|1111|1110|1117|1139|1136|1104|1084|1094|||1055|1060|1060|||1034|999.8|1013|1025|1021|1010|997.3|995|||1035|1039|1038|977.5|960|962|931.8|918.7|918|907.4|918.8|930|937.1|939.3|933.1|936.2|944.9|950|953.4|942.3|961.6|965|970|967|955.2|958|963.8|939|924.8|925|940|942.2|955|951.4|934.9||926.3|953|948.2|909.6|900.8|867.2|878.3|894.5|905.2|914|929.8|928|956.1|963.2|962.9|968.3|967|973|979.8|979.8|990|993|1004|977.3|975|965|970|920|905.5|898|905.4|905.9|912.7|946|879|900|887.5|902.8|899.1|903.2|895.9|887|910|||900.9|898|899|936.3|932.6|940|946.3|927|926.9|932.5|938|931|931.1|930|951|930|934|941|960.5|||979.8|974.4|966.4|965.5|962.9|980|980.3|967.8|966.9|||970.4|985|||977.8|951.1|965|966|984|990|986|985|960|951|921.2|925|941.7|941.9|949.4|949|975|973|970.1|989.8||974|950.6|945|950|914.6|898.2|898|958.9|972.3|981.2|999.9|999|982.3|982.5|990|981.9|990.7||986.7|982|991|985|1003|987|980.4|941|956.7|926.4|924|932.2|930.9|940|940.1|932|938|927|942.4|958.1|959.9|958|954|957.8|968.1|989.6|1000|992|979|997|1010|1019|1016|1003|1018|1025|1017|1016|1024|1040|1055|1040|1019|1019|1032|1031|1047|1066|1057|1037|1028|1040
08682|10891|/equities/delek-group|TA125||48530|49550|49300|49200|49080|48090|47060|47640|46760|46220|45790|46510|46650|46630|47190|45900|45700|45450|44300|44200|44400|44470|44470|44300|44890|44970|||44470|44100|43700|||42760|43070|43260|43400|43450|43530|43560|42430|||43690|43600|42980|42300|41060|40660|40400|39700|40110|39960|39760|40150|40430|40880|40690|40290|41090|40990|42050|41390|42440|42340|42400|43870|43800|43590|43500|41950|41370|40560|41190|41010|41250|40490|39930||39950|40490|40520|39700|38940|37400|37760|39020|40000|40430|41350|41600|42990|43000|43190|44110|44080|44410|43080|43640|43960|43800|43380|42690|43270|43000|42960|41750|41190|39560|39800|40050|40200|40950|39080|38350|38370|39980|39860|38980|38440|37600|37680|||38100|38100|38250|40290|41970|43200|43060|42350|41700|42550|42440|41230|41490|41480|42000|41540|42100|42380|43360|||43910|44120|44080|44570|44100|44780|44490|44300|45300|||45300|45810|||44750|43450|43780|43890|45000|44870|44850|45470|45550|47200|45590|46150|47800|48350|48450|48400|48900|49450|47720|47770||48170|47280|47350|46950|45250|45290|44790|46460|46760|46850|47890|48090|48550|48630|48910|48830|48800||48120|48110|48680|48190|48720|48300|47690|46680|45480|45450|45440|45150|45650|45790|45260|45240|45400|45680|45830|46620|46930|45860|45700|45900|45710|46200|47200|46940|45630|46740|47230|47390|47440|47380|47440|48190|49000|49460|48690|49210|47500|46830|47400|47250|47570|47600|47750|49230|49940|49150|48650|48300
08683|10994|/equities/delta-gal|TA125||19920|19870|19560|19780|19780|19200|18990|19090|18150|18250|17660|17580|17100|17090|17040|17090|17060|16990|16800|16900|17000|16920|16450|16600|16900|16940|||16780|16890|16730|||16510|16480|16500|16430|16810|16800|16740|16790|||17180|17030|17080|17080|17070|17080|16940|16580|16800|16530|16600|16930|16800|16880|16990|17220|16800|16650|16860|16940|16920|17000|16500|16680|16690|16700|17120|16380|16300|16730|17720|18000|18100|17970|17180||16600|16900|16900|16890|16470|16510|16460|16810|16990|16880|17370|17730|17920|17600|17360|17110|16980|17070|16890|16890|16860|16520|16830|16740|16830|16880|16920|16300|16260|16460|16480|15880|16000|16120|16140|16120|16150|16220|15610|16220|16030|16030|16400|||16430|16120|16200|16490|16390|16570|16560|16680|16490|16670|16510|16340|16400|15980|16340|16350|16000|16550|16800|||17000|17000|17000|17050|17060|16950|16800|17100|16830|||16620|16870|||16820|16500|16240|16430|16390|16600|16420|16420|16400|16530|15750|15590|15980|16000|16540|16470|16760|16870|16290|16400||16500|16600|16590|16690|16570|15990|15610|16000|16100|16160|16300|16360|16570|16690|16940|17190|17400||18550|18390|18100|17910|17980|17090|17040|16730|16420|16730|17030|16860|17260|17290|17100|17110|17000|16890|17070|16940|16870|16390|16100|16200|15880|16110|16600|16670|16360|16640|16630|16600|16770|16850|16940|16820|17070|17100|16800|17390|17190|16470|16300|16200|16040|16100|16430|16430|16290|16290|16510|16390
08684|1171353|/equities/delta-israel-brands|TA125||6675|6575|6709|6753|6692|6719|6798|7008|7161|7289|7107|7092|6999|6899|6997|6880|6692|6730|6599|6404|6379|6355|6325|6337|6351|6367|||6378|6380|6342|||6431|6398|6392|6300|6200|6257|6279|6382|||6380|6311|6399|6399|6274|6315|6250|6252|6407|6436|6304|6402|6505|6695|6664|6698|6672|6776|6769|6678|6680|6480|6363|6376|6364|6461|6402|6435|6300|6198|7010|6981|7052|6891|6588||5949|6129|6095|5960|5888|5860|5983|6021|6100|6080|6089|6202|6020|6050|6052|6157|5992|6059|6009|6025|6050|6031|6212|6219|6010|6058|6090|6071|6050|6123|6318|6376|6350|6388|6377|6246|6246|6499|6551|6580|6333|6387|6198|||6180|6134|6238|6357|6374|6530|6484|6589|6521|6724|6800|6749|6695|6751|6772|6641|6176|6185|6198|||6099|6009|5993|5978|5888|5663|5887|5998|5992|||5966|6069|||6213|6092|6169|6237|6237|6172|6187|6278|6261|6269|6250|6240|6157|6250|6223|6250|6279|6278|6278|6271||6277|6249|6200|6200|6174|6077|6050|6031|6020|6020|5992|5940|6147|6080|6096|5950|5793||5755|5700|5459|5365|5600|4739|4630|4590|4590|4639|4554|4457|4494|4500|4491|4411|4441|4400|4428|4444|4469|4300|4316|4300|4260|4272|4336|4394|4351|4384|4407|4400|4488|4450|4446|4427|4450|4331|4331|4442|4398|4520|4375|4245|4125|4125|4132|4140|4145|4046|4097|4037
08685|10996|/equities/dimri|TA125||36100|34590|34910|34690|35150|34770|34910|35370|36060|35600|35740|35290|34950|34800|34680|33990|34760|34280|34000|34380|32950|33280|32690|31800|31890|32000|||31900|32050|33180|||32240|32080|32040|32000|32470|33020|33330|33410|||33930|33200|33210|32880|32440|32240|31290|31280|31540|31930|32160|32960|33150|33330|33710|33480|33600|33800|33920|33590|33570|33330|32940|32980|33960|34200|33000|32730|31830|31430|31450|31500|32000|31300|31140||30550|31000|30780|30730|30000|29090|29280|29970|30460|30690|31430|32060|32560|32540|32500|32250|32400|32490|32270|32220|32400|31920|31430|31100|30890|30630|30900|29500|28450|27850|28230|28430|28220|28440|28600|28450|27510|28290|28430|28720|28840|28370|28170|||28140|27660|28030|28450|28610|29500|28800|28730|28690|28870|28550|28550|28500|29190|29310|28950|29870|30800|31000|||30870|30690|30700|30550|30340|30480|30180|29700|29600|||29300|29290|||29100|28880|29000|28500|28920|28750|28520|29160|29100|29380|28900|28300|28780|29040|29190|29270|30070|30100|30160|30000||30170|30000|29800|29410|27930|27890|27610|28100|28630|28650|28790|28600|28920|29040|28780|28700|28190||28200|27730|27830|27580|27540|27640|27280|27780|27850|27750|27260|26760|27300|27260|27200|26370|26560|27240|27200|27050|27190|26750|26480|26100|25600|25690|25340|25250|24580|25210|25700|25730|25950|25890|26000|25930|25900|26530|28050|28320|27240|26140|26470|26290|25990|25670|25700|26200|26380|26100|26220|25900
08686|1171352|/equities/diplomat-holdings|TA125||4493|4352|4320|4227|3754|3684|3690|3680|3661|3598|3467|3483|3499|3500|3466|3476|3497|3459|3494|3530|3514|3513|3526|3472|3474|3424|||3430|3469|3360|||3318|3285|3280|3273|3251|3264|3250|3281|||3325|3249|3265|3230|3203|3243|3210|3175|3148|3196|3198|3232|3300|3325|3300|3284|3335|3238|3226|3170|3260|3241|3262|3273|3244|3299|3142|3132|3125|3154|3250|3218|3228|3170|3146||3165|3255|3286|3210|3187|3158|3173|3150|3095|3177|3222|3129|3190|3160|3142|3147|3109|3154|3173|3112|3065|3030|3050|3034|3067|3045|3065|3134|3048|3106|3117|3088|3060|3015|3035|3045|3022|3020|3077|3069|3080|3062|3050|||3025|3048|3045|3060|3101|3200|3170|3119|3179|3220|3300|3253|3241|3325|3284|3307|3240|3350|3318|||3347|3348|3446|3419|3367|3390|3437|3445|3400|||3349|3303|||3332|3342|3422|3391|3455|3388|3415|3502|3390|3366|3350|3331|3479|3434|3398|3473|3481|3490|3450|3409||3450|3363|3300|3276|3263|3221|3300|3199|3216|3200|3279|3235|3329|3369|3379|3355|3396||3376|3400|3393|3364|3396|3409|3458|3458|3446|3423|3382|3385|3475|3475|3502|3352|3280|3334|3340|3428|3443|3402|3353|3373|3350|3429|3434|3400|3372|3386|3328|3210|3144|3121|3159|3152|3168|3156|3140|3180|3160|3002|2993|3025|3034|3053|3028|3029|3039|2955|2953|3000
08687|10995|/equities/direct-insurance|TA125||52740|53510|54710|54440|55310|55000|56230|56230|55470|54670|54500|54660|55030|54480|54630|54870|53950|54780|54200|54480|54590|54580|53990|53400|53050|53000|||51880|52050|51500|||50600|50230|50650|51390|51960|51980|52280|52060|||54270|54170|53600|54890|53680|53400|52000|51890|51500|51060|51620|52250|52260|52700|52900|54440|54000|53250|54280|53080|53030|54120|53720|54090|53680|54200|60000|62100|61820|61800|61000|59800|60000|60000|57390||54710|55940|55000|54740|53780|52940|54180|56720|57080|55870|57010|56280|58020|59210|57870|55850|55360|56180|56000|55290|54520|54200|53680|51690|50540|50000|50380|48340|48380|47500|48000|47490|47500|47830|48210|48900|49390|49420|49700|51470|51570|51350|51650|||51030|49990|49890|50490|52000|52530|53430|53610|54190|54360|53210|53670|51900|52480|53900|52290|51620|52300|53420|||53050|53900|52450|51280|49930|49500|50070|49350|48200|||48000|49390|||49400|48300|47940|49390|51300|51990|51940|53260|53490|54830|53520|53520|53970|53710|53980|51550|50000|49950|49000|49170||49650|49370|47680|47430|46860|46600|46310|45850|46500|47000|47170|48500|49740|49920|48980|48840|49430||50500|51400|50870|48850|47950|48570|49230|49440|49160|47730|47840|47380|48830|49550|49060|49590|49720|49690|50280|50080|49290|50930|49490|48260|48310|49950|49770|49300|47230|46430|46840|47070|47000|45880|45910|45920|47890|50340|48890|45810|43400|43300|44280|43700|41660|41990|41690|41720|43040|42250|41800|41500
08688|10899|/equities/isr-discount-bnk|TA125/EAFAGROWTH/EAFAVALUE||2412|2386|2498|2483|2491|2451|2394|2380|2370|2393|2367|2320|2359|2342|2365|2365|2316|2275|2259|2232|2220|2224|2215|2170|2148|2141|||2136|2162|2159|||2072|2060|2058|2080|2074|2029|2036|2047|||2093|2087|2085|2069|2008|1989|1962|1944|1957|1965|1981|2008|2009|2008|1996|1999|2023|2034|2045|2014|2030|2030|2017|2018|2008|1999|2037|2040|1991|1972|1992|1992|2002|1983|2023||1976|2008|1978|1925|1916|1886|1874|1908|1941|1970|1996|1996|2048|2066|2065|2031|2009|2068|2070|2080|2053|2031|2032|1988|1991|1984|1985|1934|1925|1918|1929|1913|1899|1908|1899|1902|1884|1944|1948|1922|1904|1920|1908|||1883|1900|1906|1984|1970|1984|1944|1911|1905|1904|1869|1872|1852|1854|1882|1890|1870|1894|1918|||1910|1893|1916|1912|1880|1939|1911|1916|1944|||1907|1944|||1919|1840|1840|1843|1917|1878|1868|1914|1931|1944|1878|1862|1887|1926|1952|1946|1909|1908|1895|1876||1885|1865|1848|1834|1805|1796|1799|1801|1835|1839|1888|1870|1862|1889|1893|1889|1841||1849|1824|1815|1801|1808|1794|1766|1768|1778|1788|1736|1722|1778|1785|1774|1769|1774|1790|1803|1800|1802|1776|1722|1773|1747|1785|1778|1772|1772|1791|1822|1829|1822|1804|1847|1846|1845|1859|1867|1890|1879|1841|1837|1838|1868|1860|1828|1829|1843|1819|1816|1774
08689|1162384|/equities/doral-group-renewable-energy|TA125||1271|1260|1295|1285|1237|1219|1276|1270|1298|1317|1310|1314|1319|1294|1295|1311|1345|1450|1488|1489|1466|1451|1455|1418|1424|1438|||1439|1437|1412|||1377|1386|1390|1384|1420|1416|1464|1465|||1506|1491|1500|1496|1466|1470|1469|1470|1479|1446|1433|1457|1460|1457|1439|1407|1390|1375|1388|1369|1459|1462|1378|1245|1175|1179|1180|1169|1169|1170|1195|1136|1152|1160|1119||1124|1139|1135|1120|1110|1109|1123|1152|1188|1053|1081|1081|1105|1093|1055|1052|1035|1052|1055|1030|1047|1052|1052|1039|1050|1055|1055|1018|981.3|960|1005|1008|1008|999.9|969|987.2|961.9|953.3|974.7|1007|1005|991.4|1009|||1000|1022|1036|1070|1081|1089|1118|1099|1097|1065|1042|1045|1036|1032|1065|1066|1087|1104|1111|||1124|1118|1072|1075|1055|1089|1076|1082|1103|||1088|1092|||1060|965.3|966|959.7|989.9|957|965|999.1|1006|1015|990|1006|1009|1022|1059|1055|1038|1024|1009|979.4||983.1|930.7|937.4|963|929.1|825|805|784.9|791|785.9|795.4|785.2|784|787.9|773|769|772.7||774.4|792|767|788.7|799.1|801.5|796.2|792|776.7|803.6|818.9|818|810|804.9|782|800|804.9|804.9|815.8|810|808.5|811.5|807|815.2|815|828.1|826.2|820|796|821|835.2|830.4|845|846.2|856.5|871.8|874.7|883.9|880|898|890|870|850|846.9|836.4|825.9|794|796.2|799.6|795.7|775.3|718
08690|10906|/equities/elbit-systems-limited?cid=10906|TA125/EAFAVALUE||89960|90620|92800|93000|92850|92950|93500|94150|94350|89880|90470|89790|90400|90420|87990|87900|87590|89390|88700|87150|87100|86740|86020|87490|85770|81900|||80790|82000|82040|||79800|79560|77590|79200|79480|79680|79400|76750|||75580|74540|74150|75000|74050|74460|73450|72780|72440|72580|73010|73700|73800|74060|74290|75100|74580|74700|75120|74930|75300|75500|74840|74690|74100|74700|75150|75100|74070|74520|74630|74750|75170|74470|74220||72370|73440|72770|70130|70560|69330|70610|69390|68350|68400|68080|68070|68590|68180|67750|67490|67100|68300|68040|67770|68800|68820|68850|69510|69730|71580|71850|70180|70200|68940|67320|67790|66530|67150|67390|67450|67440|66930|67980|70000|68810|68190|68610|||69200|69710|69900|71400|72030|71710|71880|71370|72060|72500|73770|73300|74240|73960|74000|73680|74470|74510|74290|||74560|74930|75450|75500|75400|76000|74780|76500|76880|||76870|77490|||78200|76060|76610|76530|77770|77190|74450|75400|76330|76480|75980|75740|76910|77660|77830|77930|78200|76940|75950|74880||74950|74370|74460|73800|74260|73940|74190|74980|76850|77120|77100|77520|78500|79540|79500|79790|79900||79500|76900|76870|76400|75900|74400|74600|75910|75650|74940|75400|75450|75500|76090|76860|76870|76020|76140|76000|76100|77000|76200|76800|76750|78240|78950|78260|77800|78350|78500|78260|77950|77420|77420|76880|76590|76340|77330|77600|78690|78340|77780|77300|78000|79670|79640|78790|78500|78930|78850|77700|76580
08691|10901|/equities/elco|TA125||13630|13430|13460|13290|13190|12760|12530|12610|12400|12300|12190|11970|12040|12090|11770|11750|11470|11630|11610|11600|11590|11730|11610|11340|11120|10890|||10790|10800|10900|||10640|10630|10480|10500|10620|10510|10670|10800|||11330|11080|11200|10880|10720|10710|10390|10340|10570|10300|10580|10850|11010|10950|10730|10790|11000|11170|11280|11100|11430|11370|11500|11630|11430|11300|11660|11450|11060|10900|10740|10620|10850|10690|10640||10830|10820|10830|10760|10820|10460|10400|10690|11060|10890|11050|11440|11590|11630|11660|11480|11350|11390|11270|11290|11260|11270|11140|10690|10800|10800|10810|10180|9911|9822|10050|10100|10020|10050|10010|9975|9837|10050|10120|9990|10060|10060|10120|||10000|9900|10130|10490|10640|10690|10650|10630|10780|10660|10540|10640|10680|10670|10850|10950|11290|11150|11310|||11370|11420|11250|11280|11100|11160|11300|11490|11900|||11800|11990|||11640|11670|11770|11510|12160|11970|11580|11940|12130|12140|11780|12100|12610|13110|13540|13560|13300|12970|13030|13160||13210|13040|12810|12690|12600|12570|12560|12710|12680|12650|12990|13050|13010|13060|13160|13010|13000||13190|12880|12630|12480|12480|12210|11850|11920|11810|11750|11410|11200|11490|11580|11200|11100|11400|11420|11660|11630|11700|11690|11530|11290|11170|11420|11780|11770|11700|11970|12130|12350|12480|12710|12590|12740|12790|12750|12560|12500|12340|11900|11770|11670|11470|11510|11410|11610|11700|11250|11180|11150
08692|10904|/equities/electra|TA125||202860|196140|192030|191560|185940|187900|183000|181500|180900|178790|176490|176690|176200|174370|171360|170980|167030|167470|165300|167000|168990|170700|169500|163960|158000|159550|||154500|155310|154900|||149300|146820|144500|144930|144750|142320|144850|146270|||150700|149150|149900|144900|140800|140000|132050|128000|128090|130270|133980|140400|142500|140960|140900|141000|140170|141310|142770|144740|149400|149580|149690|149820|149980|149980|150680|148780|143650|142730|145760|146000|148700|144780|145010||142800|144280|144690|140430|138000|135100|135740|138960|141840|144850|147000|148270|150680|155000|154740|149000|147800|148820|148680|147480|147090|146600|147220|142500|143690|143860|144000|137470|131460|129230|130100|132500|127740|129800|129580|126840|126700|129580|129610|129000|128450|127000|128280|||126880|125700|127930|131030|132760|134890|134000|131910|134630|133520|129330|129330|129970|131570|132510|132080|135000|135940|140300|||144000|142690|145000|144560|144980|145750|143860|143000|144850|||145830|147610|||144990|141430|141810|140010|147800|144990|143170|146990|148180|149450|143420|146060|150000|153630|162490|161000|162340|164750|166370|164500||163800|161650|160100|158950|156440|154040|155000|156060|153510|152200|158670|159700|157980|156250|160000|158740|157550||162740|159700|152880|148390|146990|140400|134430|137850|137700|137210|135980|132000|135600|136520|134990|137690|138250|141000|143400|143000|144890|141540|141700|141200|140000|143590|146920|145000|146470|145800|145030|147350|147710|148650|151040|152870|153850|154000|155100|157100|158590|155720|156400|156870|152770|152100|154800|155490|155490|151200|156510|152310
08693|24052|/equities/electra-consumer-products|TA125||9530|9244|9702|9979|9443|8370|8352|8427|8250|8108|8014|7913|7989|8022|7828|7750|7777|7642|7453|7577|7577|7544|7472|7584|7540|7480|||7356|7386|7318|||7169|7189|7135|7149|7125|7089|7123|7238|||7514|7338|7288|7245|7156|7119|6832|6770|6947|6836|6862|6935|6918|6770|6764|6772|6914|7075|7120|7178|7541|7781|7820|8000|8372|8490|8577|8593|8432|8364|8059|7840|7888|7744|7444||7363|7460|7353|7150|7100|6902|7051|7300|7451|7435|7704|7873|7951|8020|7790|7593|7451|7617|7650|7468|7676|7664|7824|7805|7994|7946|7899|7570|7380|7373|7544|7530|7640|7716|7581|7456|7300|7646|7702|7896|7776|7728|7784|||7700|7656|7812|7990|7967|8244|8080|8190|7936|7399|7347|7499|7632|7764|7923|7992|8046|8250|8310|||8244|8198|8139|8147|8175|8051|8088|8047|8152|||8020|8119|||8004|7975|7847|7916|8070|8086|8196|8269|8323|8474|8227|8022|8207|8211|8394|8333|8551|8744|9120|8978||9190|9090|8799|8692|8817|8832|8764|8690|8673|8690|9026|9031|9042|9225|9248|8976|8850||8500|8599|8752|8660|8152|8200|8117|8077|8120|8097|8066|8083|8190|7938|7770|7712|7838|7909|8050|8053|8044|7975|7935|7854|7600|7561|7653|7599|7417|7495|7599|7694|7489|7539|7595|7600|7757|7799|7731|7907|7800|7445|7400|7373|7490|7500|7443|7563|7642|7560|7311|7473
08694|10902|/equities/electra-real-est|TA125||4555|4552|4642|4700|4551|4386|4318|4349|4353|4385|4346|4349|4337|4317|4318|4194|4119|4107|4047|4039|4030|4150|4133|4099|4061|4040|||4083|4177|4144|||4140|4101|4134|4130|4155|4214|4294|4359|||4469|4300|4270|4205|4125|4152|4130|4169|4240|4110|4038|4079|4160|4100|4101|4054|3993|4100|4060|3998|3966|3950|3890|3950|3900|4001|4099|4075|4048|4080|4066|4028|4088|4100|4089||3995|4040|4000|3999|3857|3877|3739|3704|3776|3769|3812|3833|3905|3900|3893|3836|3780|3790|3713|3692|3647|3580|3599|3417|3393|3441|3531|3280|3223|3169|3216|3349|3285|3288|3290|3319|3295|3330|3385|3321|3359|3349|3356|||3340|3330|3472|3415|3499|3440|3403|3470|3500|3541|3596|3540|3523|3533|3592|3592|3640|3681|3748|||3602|3649|3591|3676|3600|3700|3680|3678|3749|||3700|3765|||3630|3599|3510|3618|3740|3700|3638|3813|3880|3890|3710|3606|3642|3761|3895|3926|3940|3921|3825|3840||3770|3713|3525|3573|3570|3545|3484|3596|3650|3678|3692|3684|3763|3790|3860|3840|3795||3821|3872|3879|3868|3855|3869|3840|3764|3695|3781|3729|3536|3662|3717|3716|3728|3766|3772|3843|3860|3860|3884|3900|3897|3840|3755|3869|3823|3773|3846|3888|3949|4076|4099|4117|4125|4203|4339|4301|4413|4350|4212|4231|4170|4180|4128|4105|4145|4230|4149|4239|4095
08695|10979|/equities/biomedix|TA125||19760|19760|19400|19390|19800|19610|19500|21400|21450|21290|21130|22230|23480|25020|24490|23690|22350|22240|22300|22700|23040|23150|23180|23140|21920|21490|||20350|20810|20320|||19980|19840|19740|20400|20190|19960|19800|19390|||19990|19990|18830|19370|18940|17850|17870|16660|17150|16940|17210|17520|18010|18150|18330|18400|18200|18350|18040|17570|18380|18800|19000|16970|16920|17070|17300|16450|16300|16280|16600|16750|16460|16450|15880||15840|16150|15500|15300|14760|14130|15400|15570|15740|16130|16500|16750|17340|17600|17920|18350|17350|17370|17300|17190|17270|17200|17200|17190|16180|16350|16450|15510|15770|16460|17350|16890|15450|15890|16050|15620|15970|16500|17140|17280|18260|19100|19100|||19190|18830|18630|19440|18930|19780|20750|20340|21480|22070|21440|20240|20960|21400|20900|21080|21000|23340|23220|||21900|22720|22440|21290|20970|19450|18820|19900|19800|||19500|18920|||18580|17500|17800|18050|18930|18590|18100|17300|17100|16650|16090|16930|16910|16350|16450|15890|13600|11640|11760|11750||11870|11430|11430|11600|10720|10880|11220|11010|11400|11440|11550|11530|12030|12580|12690|12260|11900||11820|11000|10670|10740|10890|10960|10910|11350|11210|11680|11480|11240|11100|9995|9550|9632|8600|8540|8216|8775|7700|7499|7477|7555|7520|7567|7564|7499|7321|7630|7726|7892|8050|8143|8133|8455|8605|8769|8618|8666|8366|8077|8297|8084|7889|7560|7518|7543|7700|7645|8033|7851
08696|102937|/equities/ellomay-capital-ltd?cid=102937|TA125||5994|6001|6111|6073|6537|6140|5810|5810|5642|5688|5550|5564|5350|5190|5199|5185|5205|5250|5217|5222|5260|5181|5170|5093|5107|5223|||5200|5123|5200|||5028|4787|4823|4851|4852|4674|4580|4630|||4654|4555|4648|4637|4548|4689|4671|4625|4616|4580|4651|4800|4950|4900|5000|4979|4932|4814|4799|4762|4804|4854|4751|4711|4744|4825|4930|5000|4959|4914|4997|5000|4950|4899|4928||4999|5036|4989|4980|4792|4740|4737|4744|4600|4624|4601|4434|4438|4350|4420|4521|4280|4344|4450|4402|4500|4485|4484|4259|4559|4497|4474|4353|4493|4574|4541|4473|4442|4492|4560|4645|4652|4607|4739|4834|5090|5055|5170|||5139|5203|5258|5420|5539|5588|5613|5580|5600|5759|5600|5580|5541|5666|5815|5850|5666|5806|5893|||5700|5640|5601|5620|5518|5449|5608|5650|5857|||5635|5683|||5844|5798|5901|5995|6312|6270|6021|6124|6135|6130|5949|5857|6050|5950|6117|6043|6043|6134|6063|6109||6095|6062|6311|6315|6146|6149|6101|6000|6089|6080|6329|6421|6278|6279|6500|6660|6883||6372|6287|6340|6453|5902|5828|5875|5767|5735|5715|5747|5735|5760|5614|5746|5667|5668|5820|5822|5861|5979|5925|5831|5840|5799|5798|5798|5818|5795|5741|5697|5843|5916|5778|5833|5948|5937|5950|5922|5963|5816|5744|5440|5470|5346|5389|5371|5579|5649|5639|5471|5429
08697|1117812|/equities/energean-oil-gas?cid=1117812|TA125||4878|4859|5179|5223|5150|5076|5120|5108|4999|4850|4792|4762|4784|4804|4940|4940|4840|4861|4880|4969|4901|5008|4995|4847|4915|5100|||4890|4849|4877|||4578|4524|4583|4541|4600|4621|4585|4497|||4648|4852|4990|4600|4520|4425|4395|4278|4596|4632|4687|4666|4526|4509|4458|4480|4546|4563|4629|4642|4764|4770|4875|4830|4768|4833|4870|4897|4648|4598|4537|4531|4600|4545|4555||4530|4545|4520|4576|4514|4520|4755|4837|4879|4834|5044|4949|5044|4972|5031|4992|4968|5080|5040|4990|5033|5070|5070|4977|4928|5120|5400|4941|4848|4777|4780|4676|4779|4921|4971|4993|5012|5393|5022|4999|4757|4918|4980|||5195|5090|5222|5429|5450|5600|5655|5615|5584|5516|5477|5495|5413|5531|5580|5624|5529|5560|5572|||5530|5475|5453|5420|5390|5380|5319|5261|5415|||5230|5200|||5075|4733|4801|4871|5150|5149|5104|5005|4975|4999|4917|4960|5019|5201|5080|5093|5200|5190|5064|5069||5135|4900|4916|4935|4842|4839|4757|4799|4826|4752|4999|4925|4833|4800|4818|4889|4629||4670|4670|4619|4575|4560|4624|4469|4475|4525|4532|4591|4546|4661|4659|4519|4490|4484|4495|4583|4743|4760|4660|4700|4612|4550|4550|4570|4538|4663|4712|4661|4741|4743|4700|4721|4733|4807|4847|4873|4958|4940|4850|4845|4846|4805|4797|4857|4906|4850|4737|4659|4634
08698|942758|/equities/energix|TA125||1217|1209|1220|1220|1173|1154|1147|1187|1213|1275|1313|1308|1285|1255|1264|1255|1261|1301|1323|1311|1302|1317|1328|1315|1318|1343|||1342|1368|1355|||1304|1302|1301|1307|1337|1318|1324|1336|||1349|1360|1347|1375|1334|1346|1355|1342|1362|1327|1318|1320|1346|1380|1347|1303|1315|1321|1319|1300|1314|1318|1315|1306|1313|1336|1366|1340|1287|1293|1332|1314|1342|1367|1384||1384|1425|1386|1336|1300|1289|1283|1296|1325|1290|1295|1309|1330|1367|1332|1365|1335|1340|1320|1302|1348|1348|1365|1341|1339|1368|1385|1364|1330|1341|1395|1402|1423|1428|1418|1402|1406|1432|1456|1479|1475|1465|1480|||1464|1458|1485|1539|1539|1560|1577|1536|1533|1523|1511|1500|1522|1546|1553|1550|1570|1565|1559|||1560|1535|1503|1463|1457|1489|1455|1418|1416|||1419|1465|||1463|1440|1434|1415|1449|1400|1350|1367|1387|1387|1352|1354|1360|1366|1364|1357|1366|1359|1363|1402||1380|1325|1318|1338|1359|1379|1337|1361|1366|1335|1372|1362|1339|1363|1353|1355|1330||1345|1353|1369|1354|1354|1333|1316|1334|1302|1315|1324|1323|1336|1367|1310|1322|1306|1334|1354|1353|1358|1315|1322|1317|1312|1338|1342|1344|1330|1347|1346|1347|1357|1340|1329|1332|1340|1358|1378|1386|1401|1343|1340|1353|1365|1360|1352|1380|1400|1346|1317|1284
08699|102939|/equities/enlight-ene|TA125||6131|6066|6086|6065|5977|5948|5983|6109|6098|6172|6180|6104|6048|5738|5776|5780|5715|5918|6096|5982|5952|6039|6050|5929|5964|6099|||6150|6295|6200|||5970|5952|5941|5980|6025|5961|5966|6024|||6245|6254|6150|6113|6034|6073|6077|5987|6063|5883|5957|6079|6182|6274|6154|5900|5960|5980|5995|5930|6051|6070|5995|6069|6131|6143|6307|6160|5830|5882|6000|5987|6015|6118|6128||6228|6339|6218|5968|5748|5723|5700|5740|5891|5830|5890|5897|6085|6162|6044|6196|6040|6000|6024|6025|6150|6132|6117|5980|5850|5913|6045|5770|5577|5617|5932|5985|6035|6173|6174|6080|6071|6182|6240|6399|6390|6369|6483|||6325|6290|6393|6640|6610|6606|6666|6432|6460|6420|6470|6505|6620|6712|6741|6693|6810|6865|6829|||6835|6785|6745|6575|6549|6620|6389|6099|6130|||6120|6340|||6284|6250|6314|6287|6322|6207|6167|6351|6350|6281|6179|6096|6120|6276|6324|6299|6410|6349|6412|6588||6554|6304|6318|6240|6250|6431|6280|6420|6446|6270|6342|6338|6245|6340|6346|6172|6190||6247|6517|6464|6439|6573|6515|6380|6394|6349|6453|6391|6320|6458|6542|6342|6450|6400|6564|6717|6642|6637|6480|6513|6495|6504|6635|6685|6751|6551|6762|6825|6853|6900|6832|6760|6823|6767|6800|7025|7250|7319|7120|7086|7086|7129|7095|7074|7180|7326|7189|7198|7018
08700|11004|/equities/equital|TA125||14990|14890|14970|14880|14980|14950|14750|14890|14900|14810|14340|14220|14290|14400|14320|14110|13780|13690|13480|13410|13700|13650|13730|13370|13280|13280|||12970|13100|12980|||12670|12640|12390|12580|12740|12690|12270|12320|||12790|12570|12540|12260|11990|11940|11430|11460|11650|11430|11570|11950|11990|11840|11750|11750|12090|12370|12380|12280|12280|12260|12450|12490|12460|12390|12560|12390|12190|12200|12380|12270|12460|12390|11800||11680|11980|11990|11780|11030|10910|10720|10790|11210|11690|12050|12350|12420|12430|12390|12290|12510|12640|12540|12650|12490|12000|12000|11780|11750|11570|11780|11150|10830|10780|10890|10880|10870|10930|10860|10610|10740|11090|10980|11010|11110|10450|10200|||10160|9940|10070|10440|10610|10690|10770|10730|10480|10440|10250|10330|10380|10340|10490|10570|10990|10970|10800|||10590|10590|10520|10520|10450|10530|10320|10470|10460|||10660|10930|||10790|10310|10400|10290|10650|10410|10600|10860|11150|11330|11100|11390|11650|12150|12230|11890|12100|12050|12060|11880||11980|12030|11750|11550|11450|11680|11190|11250|11390|11310|11810|11890|11800|12080|11940|11880|11790||11860|11750|11900|11740|11650|11490|11380|11040|11020|11080|10760|10670|10860|10720|10550|10480|10560|10520|10670|10710|10750|10560|10350|10160|10100|10370|10620|10560|10250|10290|10340|10680|10680|10750|10990|11490|11560|11680|11590|11550|11590|11380|11590|11510|11280|11200|11040|11220|11260|11200|10980|10980
08701|1072172|/equities/fattal-1998|TA125||52980|53220|53830|52360|51870|50490|50680|51300|52010|51970|50210|50680|50290|49990|50000|49500|48960|48900|47930|47600|47520|47840|47590|45420|43790|42980|||42410|44270|43700|||41140|40590|41110|41100|40950|40900|41100|41530|||42630|42990|42700|41880|40670|41180|40140|39330|39450|39260|39660|40450|41560|42830|42810|42150|42290|42780|43150|42080|42690|42390|43050|43100|42500|42890|43200|42680|41400|41130|42660|42720|43000|41970|41100||40750|42420|42030|41430|40620|40120|39800|39790|40260|41010|40960|41160|42580|42680|43200|43490|42670|43480|43110|42750|42700|42080|42000|41760|42300|42780|43500|40270|39530|38120|39170|39360|39270|38960|39140|38050|38500|39420|40250|41240|40870|39910|40790|39850|39850|40490|39990|40950|42160|42150|43150|43310|43490|43940|43660|43480|43680|42260|42810|43240|43500|43920|45200|45450|||45860|45470|44950|45010|45290|46160|47900|46000|46420|||46300|46650|||45610|43910|44650|45280|45750|45660|45710|46110|46860|47000|45870|46250|47200|48200|48200|48200|49230|48100|48810|48800||49040|48620|48850|48910|48800|48800|48370|48400|48060|47610|48690|49190|48960|48700|49190|49200|49170||48990|47970|47990|48160|47910|47730|46460|46800|46890|46890|44800|43380|44760|44300|43500|43830|42970|42490|42800|42220|42300|41990|41740|41410|41060|41440|42050|42260|41500|42000|42830|43450|43950|43470|43070|42320|42600|42820|41650|42180|42260|40310|40530|40190|40370|40500|41560|41850|42290|42180|40920|41260
08702|1152802|/equities/fibi-holdings-ltd|TA125||18090|18200|18420|18310|18360|18120|18020|18090|18210|18100|18710|17940|18030|18040|18100|18090|17890|17700|17640|17750|17750|17770|17660|17390|17230|17050|||16980|16910|16950|||16520|16400|16400|16330|16320|16230|16280|16100|||16570|16370|16410|16260|15880|15860|15680|15590|15650|15600|15740|16020|16090|16090|15930|15930|15880|15710|15640|15580|15700|15700|15380|15780|15700|15820|16050|15990|15450|15450|15840|15840|15840|15750|15490||15410|15500|15380|15310|15320|15200|15150|15410|15770|15790|16020|16080|16360|16550|16440|16140|15940|16050|16060|15950|15910|15910|15890|15890|15890|15810|15810|15250|15270|15220|15270|15200|15080|15070|15090|15070|14980|15340|15360|15270|15200|15150|15170|||14980|15120|15460|16000|16050|16170|15980|15900|15900|15890|15730|15600|15410|15550|15720|15650|15520|15650|15970|||15980|15930|15830|15900|15490|15740|15510|15670|15900|||15800|15860|||15770|15330|15560|15500|15890|15640|15810|16110|16090|16180|15710|15410|15740|15960|16450|16750|16480|16490|16340|16160||16340|16200|16180|16050|16010|15880|16130|16170|15930|16020|16300|16260|16040|16210|16400|16380|16310||16290|16100|15710|15440|15560|15440|15140|15170|15390|15360|15160|15390|15670|15690|15710|15510|15460|15640|15870|15840|15830|15490|15010|15180|15050|15300|15270|15180|15240|15320|15520|15420|15410|15830|15950|15980|16110|16080|15990|16320|16320|16000|16490|16200|16200|16200|15810|15880|15880|15560|15670|15290
08703|10909|/equities/fibi-5|TA125||17270|17290|17650|17580|17620|17360|17300|17450|17560|17660|17600|17450|17550|17600|17540|17500|17150|16800|16770|16630|16650|16850|16690|16390|16200|16000|||15790|16000|15930|||15470|15520|15350|15540|15480|15280|15240|15160|||15510|15450|15520|15520|15040|14880|14680|14570|14690|14720|14860|15250|15210|15350|15090|15120|15190|15100|15160|15170|15250|15300|15020|15030|15010|15120|15380|15350|15060|14920|15210|15310|15350|15350|15120||14960|15170|14990|14790|14940|14780|14790|15070|15470|15460|15680|15700|15900|16150|16020|15690|15480|15560|15590|15500|15330|15250|15260|15120|15200|15160|15140|14620|14570|14540|14520|14410|14470|14520|14570|14570|14480|14770|14780|14720|14590|14600|14550|||14420|14570|14620|15170|15380|15460|15360|15130|15130|14930|14680|14880|14530|14720|14830|14800|14590|14770|15060|||15140|15140|15010|15010|14760|15060|14760|14800|14990|||14600|14900|||14700|14290|14490|14520|15010|14680|14710|15050|15160|15270|14850|14820|14960|15180|15450|15590|15380|15480|15190|15030||15330|15250|15500|15450|15350|15160|15470|15460|15160|15240|15550|15470|15330|15470|15570|15630|15380||15240|14950|14720|14520|14690|14540|14250|14320|14500|14500|14240|14440|14860|14930|14960|14770|14750|14820|14990|14930|14840|14480|13940|14060|13980|14100|14290|14190|14190|14200|14390|14420|14420|14610|14750|14840|14920|14960|15000|15030|15080|14990|15120|15100|15290|15190|14980|15100|15110|14700|14850|14570
08704|11007|/equities/formula-sys|TA125||32510|32500|32640|32430|32420|31980|31690|31240|31110|31290|30630|30630|30120|29980|32880|33680|33210|32210|32550|32760|32400|32720|32510|31760|31450|31670|||31290|31120|30800|||29690|29870|29650|29600|29400|29120|29490|30000|||30910|30060|30150|29880|28980|29210|28430|28460|28540|28190|28740|29150|29050|29250|28350|28480|28820|29040|29150|28790|28780|28900|28260|28500|28500|28190|28200|27880|28040|27800|28660|28710|29370|28950|28300||28300|28890|28630|27770|27830|27400|28110|29620|30530|31060|30750|31390|32110|32030|31280|30770|30200|30710|29600|29490|29600|29390|28780|28780|28600|28930|28940|27630|27200|26820|26860|26800|26480|26780|26600|27000|26900|26550|26920|27180|26980|26290|26800|||26170|25730|26300|26850|27600|29420|28600|29220|29960|30210|30050|29760|29630|29740|30680|30830|30920|31600|31740|||31060|31000|29490|28580|28300|28050|28220|27600|27800|||28170|28810|||28740|28420|28250|28460|29150|29300|29850|30620|31100|31600|31800|29520|29720|30200|30030|30070|30300|29950|29550|29770||30090|30480|29290|28520|28600|28220|27700|27600|28500|27560|27890|27840|28000|27940|29080|28240|28000||27840|27230|27280|27120|26970|26750|26000|25670|25540|25670|25660|25140|25140|24610|24680|24120|24550|24940|24860|25210|25190|25210|25070|25330|25080|25370|24680|24590|24000|24030|24100|24050|23760|23650|24040|24130|24500|24680|24530|24900|25000|24100|24120|24300|24580|24640|23860|24090|24120|24250|24030|24010
08705|11854|/equities/fox|TA125||29550|29670|29700|30950|30470|29880|29270|29910|29780|29860|28080|28600|28720|28560|28690|28350|28450|28270|27950|27220|27500|28530|28070|27320|27240|27790|||27380|27820|27980|||27110|27340|27700|27270|27790|27260|27350|28050|||28720|28180|28700|28590|27500|27500|26490|26440|27240|26630|27320|27460|27800|27990|27570|27820|27660|27960|27550|26920|27090|27050|26670|27300|27060|27730|27790|27490|26650|27520|26390|26000|26210|25870|25250||24000|24560|24480|24300|23870|23150|23580|24820|25160|24370|25250|25470|25970|25490|25500|25420|24900|24940|24820|24610|25090|24360|24600|24340|24700|24580|25460|24380|23610|23630|23890|25150|26040|26190|26300|25860|25860|26610|26340|26710|26630|26140|26430|||26170|26240|26640|27550|27050|27890|28650|28800|27700|28370|28340|28400|29510|30210|30230|31980|31940|31800|32420|||31800|31330|31340|30700|30760|30160|29980|30400|30670|||30020|30150|||30300|29650|30020|30100|31480|30380|30680|31380|31750|32290|31370|32590|32670|33370|34670|34710|34380|34980|34580|34760||33600|31850|31580|31580|31210|30820|30080|29730|30130|30290|30480|30690|30990|31560|31250|30800|30600||30290|30400|29740|29970|30420|29340|28900|29060|29990|28530|27110|27170|28030|28090|27710|27480|27430|26360|27440|27520|27750|27220|27300|26090|26080|26960|27350|27420|26200|26200|26120|24500|23690|23620|23260|23830|24330|24850|24970|25180|24690|25070|25510|25240|25320|25570|26470|26490|26250|24840|25250|25580
08706|1136087|/equities/freshmarket|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08707|10915|/equities/gazit-globe|TA125||1600|1595|1563|1608|1557|1553|1613|1542|1453|1439|1449|1472|1467|1434|1428|1370|1330|1343|1353|1396|1406|1408|1399|1371|1362|1374|||1370|1394|1398|||1384|1371|1357|1361|1376|1396|1404|1407|||1404|1370|1355|1344|1303|1296|1273|1268|1304|1290|1304|1306|1347|1334|1296|1300|1296|1287|1291|1234|1242|1249|1254|1258|1260|1226|1216|1222|1194|1192|1231|1196|1179|1175|1113||1086|1113|1105|1126|1079|1040|1072|1057|1078|1097|1146|1159|1191|1194|1194|1168|1151|1199|1152|1153|1170|1156|1156|1092|1100|1051|1059|1001|963.7|929|922|893|904|932.7|941.6|917.4|897.4|915|929.2|947.9|947.4|949.9|966|||957.7|953|961.9|961.6|958.8|934.3|951.1|950|928.7|934.6|910|923.7|955.5|971.9|1000|1014|1021|1061|1075|||1066|1075|1080|1101|1082|1094|1086|1098|1106|||1116|1122|||1125|1110|1114|1125|1157|1140|1172|1212|1208|1187|1151|1139|1139|1160|1180|1187|1174|1168|1170|1164||1160|1176|1146|1100|1093|1085|1087|1111|1117|1112|1128|1138|1137|1140|1140|1139|1150||1164|1169|1220|1240|1257|1258|1210|1178|1170|1187|1191|1134|1168|1180|1156|1149|1178|1185|1216|1195|1196|1200|1154|1155|1133|1163|1204|1200|1191|1224|1236|1268|1284|1280|1275|1304|1341|1352|1323|1309|1303|1225|1225|1210|1228|1214|1227|1231|1247|1182|1152|1141
08708|1167677|/equities/gencell|TA125||52.9|51.1|51.9|50|50|50.7|52.4|52.4|53.5|53.8|53|54.9|54.9|54.9|54.7|55.2|54.5|54.1|52|52.8|53.1|57.1|56.8|56|55.4|55|||53.5|52.7|52.3|||53.3|53.9|51.9|53.5|54|54.3|56.7|55.7|||56.5|55.8|56.4|54.8|52.5|53|54.4|49.5|50|50|53|57.1|57.7|61.6|60|60.3|61.4|58.6|59|59|62.3|61|61.5|62|64.2|67.4|63.6|62.5|63.4|62.1|63.7|62.5|60.6|58.9|61.8||64.6|67.3|58|60|59.6|61|60.7|64.6|65.8|66|66.2|66|67|69.9|65.4|64.2|64.5|66.1|68.5|68.2|70|71|74.4|74|72.9|73|69.8|66|71|72.7|77.9|74.8|76.6|79|79.4|83.2|83.1|88|88.9|92|93.8|92.5|93.4|||90.6|92.5|93.6|98|105.5|111.3|114.9|107|97.6|82.6|89|89|92|91.3|99.2|95.3|86.8|77.6|76.7|||77.2|77.5|76.5|78.5|75|75.8|78.5|79.8|82.7|||81.2|83|||83.5|84.2|85.2|89.6|89.6|85.6|94.8|97.5|100|99.8|99|100|102.5|106.3|109.3|106|106.5|109|108.5|111||112.8|111|109.9|113.5|114|110.3|112.8|114.9|111.7|106.1|107|108.5|112.2|110.7|115|115|115.5||116.8|116.9|118.9|113.5|116.9|117|117|117|116.3|117.8|118.5|117.6|118.9|118.4|116.6|113.6|112.6|115|114.5|114|114.9|114.8|114|113.5|114.6|118.7|117.2|116.3|124.4|130.9|129.7|130.5|129.3|132|131.8|133.4|137.5|134.4|142|148.8|141.1|133.3|127.8|128|139|139.6|132.1|139.2|149|136.8|121.4|122.9
08709|1129335|/equities/generation-capital|TA125||73.9|72.9|76.8|75.7|77.7|76.4|75.2|74.8|76.3|74.6|74.4|73.9|74.9|73.8|72.1|72.3|70.8|71.9|72.4|74.4|74.2|75.2|74.5|74.2|72|69.8|||67.6|66.8|65.3|||63.2|62.1|62.4|62|64.3|64.1|63.8|64.4|||65.4|64.8|65.5|66.6|64.1|63.9|61.3|61.5|63.7|61.8|62.7|62.7|65.2|62.9|62.7|63.3|62.4|62|63|62.9|64|64.3|63.8|64.3|62.8|61.3|60.8|58.8|58.1|57|57.5|57.4|58.3|58.8|57.3||57.5|57.9|57.1|57.2|54.9|54|55.5|57.1|53.3|53.2|53.9|54.6|55.8|54.5|53.9|54|53.9|54.1|53.8|55.6|56|56|56.6|54.9|55.2|55|56|55.1|51.3|51.9|53|52|52.5|52.9|52.6|52.2|51.6|52.1|52.3|52.6|52.3|50.5|52.2|||52.7|54|54.5|57.4|57.8|57|57.2|56.3|54.9|54.6|54.5|54.3|55.4|57|57.2|59.6|59.5|61.4|60.7|||60.8|63.6|63.2|62.3|61.7|61|60.8|62|62.2|||61.6|62.5|||61.8|61.6|61.3|62|64|61|59.8|62.8|63.8|64.4|64.1|64.3|65.7|67.9|67.6|67.8|68.3|66|69.2|68.8||69.8|69.7|68|68.2|65.4|65.6|67|66.3|66.9|67.4|69.8|69.7|71|71|72.8|70.2|71.7||72.9|69.7|69.6|68.9|69|71|68|63.5|62.8|64.8|64.7|61.9|63.9|65.6|64.5|64.6|65.2|65.6|67.3|69|69.8|67.5|63.5|61.2|60.4|62.8|60.9|62.9|61.8|62.9|65|65.1|63.1|63.1|63.5|63.9|64.7|67|68.6|69.5|69.5|68.5|68.8|67.4|66.7|61.9|60.7|58.4|58.5|55.2|55.3|55
08710|10913|/equities/gilat-satellite|TA125||1995|1982|2005|2024|1966|1973|2000|2052|2075|2017|1920|1911|2135|2141|2150|2105|2060|2051|1993|2007|2002|1958|1970|1916|1890|1880|||1870|1907|1900|||1907|1872|1887|1888|1911|1948|1942|1950|||1972|1951|1936|1914|1866|1855|1819|1801|1801|1792|1795|1745|1705|1669|1655|1678|1675|1677|1689|1661|1718|1720|1676|1696|1680|1705|1709|1715|1734|1715|1737|1745|1739|1752|1758||1776|1763|1757|1698|1608|1619|1655|1715|1726|1721|1748|1700|1714|1751|1677|1688|1681|1724|1717|1721|1712|1698|1672|1655|1699|1689|1679|1695|1700|1700|1700|1707|1714|1702|1748|1737|1731|1716|1710|1786|2008|1979|1999|||2050|2013|2002|2040|2054|2067|2099|2052|2027|2008|1998|2002|1957|1962|1992|2025|2009|2060|2079|||2090|2099|2152|2114|2081|2077|1977|1913|1911|||1958|2015|||2028|2005|2023|2075|2111|2137|2224|2260|2281|2318|2316|2290|2200|2096|2059|2024|2005|1980|2003|2012||2085|2067|2058|2078|2076|2053|2055|2057|2047|2050|2077|2091|2102|2157|2148|2150|2171||2400|2366|2344|2324|2321|2320|2320|2388|2416|2406|2408|2388|2437|2366|2314|2323|2351|2374|2370|2416|2427|2400|2364|2345|2338|2260|2240|2261|2250|2220|2190|2184|2272|2258|2243|2257|2214|2214|2260|2287|2293|2219|2248|2294|2295|2262|2272|2294|2283|2283|2287|2270
08711|10919|/equities/hadera-paper|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08712|10920|/equities/harel-ins---inv|TA125||4380|4380|4430|4390|4416|4339|4234|4271|4310|4261|4288|4074|4056|4016|4010|4000|3982|3920|3948|3936|3925|3899|3866|3749|3740|3786|||3690|3730|3765|||3600|3580|3545|3569|3548|3470|3508|3530|||3652|3647|3644|3550|3395|3388|3379|3343|3361|3454|3498|3568|3580|3541|3481|3520|3519|3490|3504|3509|3512|3484|3589|3722|3699|3699|3652|3594|3530|3560|3648|3622|3611|3569|3530||3501|3495|3462|3385|3297|3309|3322|3401|3500|3517|3489|3500|3650|3646|3585|3522|3470|3519|3554|3529|3511|3497|3529|3469|3470|3425|3419|3248|3189|3104|3048|3041|3140|3174|3162|3124|3100|3162|3164|3174|3150|3090|3064|||3059|3133|3187|3318|3304|3368|3271|3179|3214|3134|3170|3143|3181|3211|3243|3317|3377|3448|3449|||3470|3486|3520|3519|3415|3398|3431|3446|3477|||3443|3493|||3469|3379|3398|3405|3556|3552|3522|3573|3619|3645|3720|3726|3740|3695|3610|3565|3621|3589|3518|3620||3620|3550|3550|3506|3472|3505|3490|3505|3560|3532|3608|3673|3655|3637|3610|3631|3521||3459|3299|3247|3184|3209|3208|3199|3254|3245|3229|3210|3145|3177|3193|3214|3120|3120|3140|3061|3054|2936|2904|2921|2910|2815|2848|2879|2866|2832|2861|2906|2897|2915|2920|2923|2922|2947|2970|2976|2979|2971|2893|2880|2900|2954|2929|2958|3014|3015|2986|3035|3043
08713|11016|/equities/hilan-tec|TA125||21250|21590|21630|21600|21640|20790|21410|22250|21810|22000|21820|21410|20980|20770|21050|20940|20890|20850|20910|20620|20720|20600|20640|19990|19880|20150|||19990|20050|20000|||19680|19370|19000|19520|19500|19890|19710|19750|||20360|19660|19830|19560|19280|19360|18890|18870|19090|19060|19170|19560|19570|19600|19450|19660|19590|19900|19900|19800|20140|20340|20000|19750|19980|20020|20240|20180|19980|19870|20250|20220|20350|20400|20200||20150|20550|20170|19980|19810|19580|19900|20520|20390|20310|20430|20410|20810|20970|20990|20700|20770|20770|20710|20690|20980|21100|21300|21320|21200|21900|21920|20700|20160|19900|19880|19680|19620|19770|19700|19690|19350|19490|19540|19910|20080|19660|19800|||19770|19950|20480|20950|20990|21000|21480|21010|21040|20950|20800|20830|21330|21800|22030|21860|22440|22320|22450|||22010|22040|21870|21850|21700|21650|21570|21600|21580|||21220|21270|||21280|21500|21720|21710|22460|21840|22040|22630|22990|23000|22790|22960|22910|22850|23800|23460|23550|23450|23340|22710||23150|23030|23050|20960|20600|20330|20200|20150|20160|20160|20360|20380|20400|20410|20580|20700|20640||20620|20660|20710|20850|20960|20890|20600|20640|20640|20500|20450|20000|20440|20470|20490|20110|20170|20390|20580|20450|20730|20250|20080|19910|19760|19750|19550|19390|19040|19140|19240|19340|19430|19210|19380|19610|19970|19970|20010|20060|20060|19230|19380|19190|19290|19240|18980|19300|19470|19710|19340|19420
08714|10923|/equities/icl|TA125/EAFAVALUE||1653|1674|1708|1723|1728|1703|1689|1649|1664|1683|1688|1635|1618|1635|1651|1559|1586|1653|1674|1682|1555|1564|1565|1540|1573|1586|||1581|1599|1580|||1510|1506|1527|1554|1540|1536|1598|1597|||1610|1636|1617|1600|1557|1485|1451|1461|1476|1483|1481|1540|1554|1544|1513|1539|1547|1564|1581|1603|1665|1668|1674|1673|1682|1673|1669|1652|1582|1576|1598|1592|1585|1586|1549||1492|1527|1530|1530|1525|1496|1557|1587|1615|1619|1650|1661|1703|1695|1717|1714|1733|1712|1654|1620|1650|1630|1622|1608|1631|1636|1672|1630|1604|1613|1624|1625|1650|1645|1685|1645|1644|1666|1683|1651|1648|1688|1722|||1752|1742|1724|1754|1732|1766|1780|1742|1776|1782|1805|1808|1810|1738|1748|1743|1777|1796|1765|||1797|1828|1829|1841|1759|1757|1743|1761|1805|||1773|1796|||1806|1791|1806|1793|1846|1836|1890|1945|1930|1958|1932|1894|1936|1968|1982|1983|2000|1950|1951|1945||1970|1902|1893|1850|1799|1838|1845|1876|1890|1916|1997|1926|1908|1927|1930|1896|1914||1889|1887|1886|1827|1842|1837|1826|1786|1733|1732|1673|1663|1682|1703|1688|1670|1687|1694|1718|1704|1718|1731|1735|1748|1710|1711|1705|1691|1683|1731|1756|1759|1807|1821|1835|1856|1868|1875|1824|1853|1840|1826|1833|1830|1852|1840|1820|1816|1868|1835|1846|1868
08715|102941|/equities/i.d.i-insur|TA125||13560|13500|13790|13680|14000|13850|13670|13790|13990|14020|13680|13540|13400|13420|13520|13480|13110|13090|13090|13030|13000|13040|13160|13070|12950|12980|||12730|12610|12590|||12390|11800|11660|11850|11890|11780|11760|11940|||12470|12300|12510|12180|11810|11680|11510|11870|12220|12100|12070|12070|12320|12270|12290|12100|12100|12490|12540|12290|12090|12590|12400|12270|12000|11920|12040|11550|11150|11100|11160|11000|10960|10850|10840||10660|11090|10870|10700|10590|10240|10580|10720|10900|10960|10940|10890|11050|11170|11100|11050|11030|11170|11130|11110|11140|11130|11000|10800|10750|10590|10610|10110|9877|9826|9903|9955|9843|9976|10010|10090|10040|10400|10560|10490|10430|10350|10420|||10410|10350|10420|10630|10890|10980|10990|10830|10900|11050|10830|10830|10830|10910|11120|11350|11420|11650|11710|||11690|11570|11560|11580|11220|11210|11050|10950|10940|||10600|10490|||10380|10370|10200|10400|10410|10340|10190|10850|10460|10510|10450|10540|10470|10760|11020|11040|11300|11400|11280|11750||11780|11610|11400|11520|11450|11610|11470|11450|11660|11650|11820|11910|11980|12150|12180|11950|11790||11830|11650|11450|11590|11550|11540|11580|11570|11500|11600|11670|11610|11640|11450|11470|11070|11060|10960|11110|10900|10980|10710|10710|10740|10650|10790|10990|10820|10590|10810|10930|10970|11190|10710|10660|10810|11080|10800|10400|10400|10230|9942|10090|10040|10080|10150|9998|10000|9892|10060|10150|10090
08716|11019|/equities/i.e.s.-ord1|TA125||23870|23490|23780|23880|23880|23700|23420|23440|23210|23540|22990|22780|22060|22220|22410|21900|21470|20990|20020|19960|19890|20130|20290|19970|19670|19310|||19400|19200|19370|||19190|19190|19640|19800|20070|20280|20760|20390|||20930|20350|20360|20500|20080|19910|19360|19800|20010|20330|20290|20980|21350|20800|20440|20500|20520|20980|20850|20760|20700|20830|21350|20890|20890|20920|21450|21490|20990|20470|20840|20780|20860|20690|20900||20910|20940|21010|20750|20550|20300|20410|20990|21030|21160|22500|21740|21780|21760|21720|21520|21630|21650|21730|21750|21730|21340|21440|21130|21330|20870|20990|20070|19700|19500|19790|19490|19430|19380|19450|19350|19470|19990|20160|20060|20300|20240|20000|||19570|19340|19910|20190|20350|20500|20540|20660|20710|20780|20870|20770|20600|20740|20700|20990|21500|21520|21950|||22200|21400|21080|21200|21130|21120|21230|21240|21590|||20990|21330|||21290|20840|21260|20890|21740|21590|21800|21960|22060|21990|21450|21070|21600|22350|23800|23000|23020|23180|23190|23320||23600|23260|23080|23060|23070|23040|23040|23040|22550|22100|22330|22460|22660|23090|23140|23610|23100||23050|23680|23670|23240|24260|23210|23000|23000|23650|23030|23400|23000|23000|23000|22860|23270|23080|22900|23220|23310|23760|24000|23680|24100|25250|24700|25000|24340|24300|24530|25350|25700|26100|26670|26800|26910|26880|26340|25970|25980|25580|24450|24390|24420|23520|23400|23450|23580|24070|23660|23380|22930
08717|942782|/equities/inrom-constrctn|TA125||1600|1594|1604|1573|1625|1589|1573|1563|1563|1557|1537|1533|1494|1480|1465|1351|1355|1365|1343|1329|1351|1365|1346|1333|1370|1373|||1356|1359|1344|||1317|1285|1280|1276|1283|1260|1252|1249|||1302|1277|1265|1266|1270|1270|1259|1237|1255|1250|1262|1267|1258|1156|1150|1146|1138|1151|1155|1129|1136|1147|1150|1146|1136|1104|1071|1063|1052|1061|1090|1085|1090|1076|1050||1034|1071|1050|1046|1043|1019|1029|1065|1078|1092|1111|1118|1132|1155|1113|1147|1124|1140|1149|1142|1139|1125|1117|1110|1097|1086|1105|1028|1006|1007|993.6|995|986.7|993.5|992.9|976|958|982|1000|1005|1001|1008|1015|||1021|1010|1012|1045|1080|1081|1095|1084|1124|1142|1120|1101|1115|1120|1152|1148|1167|1203|1214|||1258|1239|1236|1222|1217|1236|1233|1274|1275|||1250|1250|||1238|1200|1210|1220|1233|1240|1227|1250|1230|1214|1168|1170|1175|1186|1199|1190|1184|1183|1180|1189||1190|1164|1160|1133|1134|1140|1140|1149|1145|1151|1172|1172|1199|1199|1209|1223|1201||1212|1200|1194|1185|1180|1166|1135|1112|1123|1133|1129|1115|1130|1135|1114|1099|1100|1120|1146|1151|1187|1155|1140|1137|1125|1153|1168|1162|1142|1137|1134|1127|1107|1124|1123|1120|1122|1118|1140|1126|1099|1093|1130|1137|1149|1145|1140|1140|1140|1079|1069|1064
08718|1128859|/equities/isracard-ltd|TA125||1472|1482|1469|1460|1465|1456|1487|1469|1442|1430|1423|1440|1448|1430|1435|1406|1421|1436|1443|1454|1479|1463|1476|1474|1477|1478|||1457|1457|1445|||1400|1401|1407|1428|1380|1370|1368|1380|||1406|1373|1366|1374|1337|1340|1310|1306|1315|1306|1327|1360|1367|1365|1350|1360|1370|1381|1384|1370|1380|1370|1385|1295|1297|1299|1299|1288|1300|1311|1331|1328|1321|1337|1330||1305|1339|1328|1304|1285|1266|1284|1318|1355|1339|1356|1351|1385|1409|1401|1390|1386|1395|1382|1379|1373|1372|1379|1369|1375|1358|1358|1309|1285|1277|1268|1274|1283|1288|1286|1282|1279|1331|1358|1339|1353|1359|1361|||1340|1270|1255|1274|1299|1312|1293|1282|1281|1292|1305|1308|1277|1329|1350|1343|1346|1348|1384|||1385|1392|1384|1388|1354|1331|1370|1383|1438|||1460|1475|||1451|1417|1395|1386|1387|1380|1415|1456|1465|1495|1460|1495|1502|1499|1488|1493|1505|1425|1375|1387||1401|1398|1389|1381|1365|1348|1345|1362|1364|1356|1385|1412|1428|1452|1456|1399|1389||1356|1326|1298|1299|1301|1305|1300|1314|1349|1326|1315|1317|1322|1313|1303|1297|1304|1316|1320|1314|1317|1320|1306|1249|1237|1348|1320|1310|1300|1300|1312|1328|1329|1332|1330|1342|1359|1360|1351|1366|1366|1342|1315|1313|1314|1326|1323|1335|1344|1317|1286|1267
08719|11058|/equities/israel-canada|TA125||1497|1504|1540|1541|1546|1530|1523|1518|1537|1529|1523|1530|1525|1506|1513|1493|1436|1449|1420|1398|1421|1435|1400|1360|1369|1360|||1351|1380|1380|||1326|1326|1335|1329|1346|1295|1326|1350|||1432|1382|1395|1384|1333|1340|1293|1301|1318|1298|1311|1353|1376|1362|1320|1279|1305|1327|1336|1330|1360|1369|1358|1395|1400|1425|1445|1424|1380|1383|1449|1405|1407|1380|1340||1327|1364|1364|1362|1308|1273|1306|1343|1382|1395|1448|1491|1535|1543|1475|1455|1470|1488|1480|1449|1468|1449|1464|1400|1351|1330|1337|1285|1215|1204|1221|1208|1223|1258|1232|1212|1185|1234|1241|1250|1242|1220|1238|||1216|1204|1220|1283|1280|1284|1327|1323|1363|1341|1313|1307|1296|1332|1353|1365|1396|1460|1494|||1485|1477|1475|1470|1464|1485|1461|1424|1400|||1369|1404|||1400|1357|1323|1309|1317|1300|1325|1370|1385|1381|1340|1363|1419|1453|1495|1476|1520|1515|1508|1515||1484|1424|1420|1399|1375|1328|1330|1380|1399|1400|1480|1494|1469|1461|1437|1426|1425||1420|1388|1380|1378|1375|1339|1286|1285|1295|1288|1275|1242|1288|1287|1265|1236|1232|1242|1264|1275|1280|1277|1236|1246|1210|1209|1189|1162|1094|1115|1130|1142|1147|1132|1146|1160|1190|1209|1200|1192|1132|1111|1092|1094|1090|1080|1078|1074|1090|1066|1039|1030
08720|10925|/equities/israel-corp|TA125||85500|86420|89220|89420|88910|86530|85670|85960|86820|87960|87910|86190|86000|87530|90960|86110|86990|88000|91300|90310|83160|83720|83410|81060|82290|82500|||81500|82750|80980|||77100|77090|77850|78990|78180|78790|80330|81160|||82700|82800|81400|79500|77960|75040|72420|71700|72040|71880|73850|77260|78300|77680|76400|77290|78560|79360|80000|80610|82240|82420|82480|82800|82690|84000|82700|81380|77980|78350|80480|80800|81170|79300|77960||76320|77990|76700|76000|74980|74000|77100|79080|81530|82310|85300|85680|87000|89370|88690|87190|87450|86200|84370|84000|85950|84500|83790|82770|83890|82750|83160|82600|83540|83850|84520|84090|86380|87040|87880|85860|85900|86470|86590|84180|85230|86600|86570|||89130|88000|88000|90500|88800|89780|90000|87900|89140|89470|90100|90000|89900|89490|89500|88660|89690|90790|91530|||94000|94350|93360|93440|88740|89800|89430|91660|92200|||91910|92890|||91540|88800|91200|91490|94490|93300|95540|98800|99900|101900|100660|98550|100900|100800|101250|101990|102380|99000|99770|98000||98310|94060|92560|91210|89340|91100|89210|90500|93140|95570|97550|94100|94050|94490|96080|94700|94510||93300|92730|91970|88950|90910|92820|90600|90320|89590|89590|85880|84370|85410|86490|85860|84910|84680|84470|87630|85840|86280|86430|86430|86470|84000|85270|85000|85420|85760|88880|88540|88690|90040|91630|92350|95020|95730|95670|93330|94180|93240|92490|92000|92920|94550|94120|93000|93850|94590|93290|94230|95390
08721|11020|/equities/land-dev|TA125||3637|3585|3449|3446|3461|3419|3344|3395|3434|3450|3439|3429|3438|3360|3368|3278|3289|3318|3292|3321|3331|3386|3335|3250|3246|3260|||3207|3281|3299|||3228|3205|3211|3228|3250|3275|3302|3336|||3290|3286|3301|3293|3187|3199|3101|3093|3048|3029|3027|3111|3129|3121|3138|3150|3187|3205|3225|3154|3149|3140|3145|3179|3156|3153|2990|2953|2900|2881|2926|2905|2943|2937|2920||2932|2956|2914|2875|2769|2720|2746|2784|2933|2879|2870|2910|2955|3092|3082|3101|3128|3144|3079|3082|3111|3084|3099|3040|3035|3041|3043|2846|2844|2859|2878|2887|2909|2937|2947|2929|2849|2954|2980|3087|3087|3076|3089|||3003|2991|3004|3070|3163|3172|3142|3150|3141|3125|3088|3124|3106|3186|3232|3240|3224|3280|3288|||3297|3295|3260|3253|3232|3272|3278|3315|3287|||3320|3318|||3256|3199|3194|3208|3299|3257|3214|3333|3350|3254|3247|3317|3434|3449|3450|3488|3521|3477|3471|3512||3519|3496|3498|3465|3218|3111|2995|3040|3085|3141|3166|3197|3178|3220|3269|3327|3304||3319|3235|3177|3169|3300|3198|3078|3061|3129|3241|3179|3101|3260|3278|3188|3150|3182|3275|3299|3295|3286|3280|3216|3176|3229|3210|3285|3264|3162|3324|3263|3281|3360|3493|3565|3612|3643|3670|3620|3600|3631|3535|3588|3579|3530|3529|3492|3477|3476|3399|3458|3398
08722|1166585|/equities/israel-shipyards|TA125||8240|8098|8385|8331|8220|7399|7324|7500|7542|7525|7513|7491|7498|7364|7443|7463|7379|7551|7407|7287|7314|7383|7388|7210|7180|7150|||6918|6870|6674|||6564|6581|6505|6359|6357|6449|6444|6568|||6769|6549|6458|6338|6122|6036|5960|5920|5986|6014|5982|6083|6125|6184|6083|6344|6438|6468|6399|6313|6560|6013|5999|6119|6089|6036|6041|6004|5984|6069|5990|5921|5997|6068|6001||6054|6181|6233|6000|5800|5741|5706|5892|6129|6149|6327|6423|6431|6408|6431|6402|6332|6354|6194|6162|6069|6015|6060|6089|6047|5920|5890|5680|5580|5520|5494|5500|5639|5619|5813|5905|5916|5950|5948|5903|5868|5784|5820|||5607|5595|5825|6013|6036|6083|6116|6115|6356|6370|6524|6551|6540|6600|6550|6470|6588|6757|6825|||6795|6746|6656|6617|6661|6674|6600|6647|6710|||6614|6648|||6675|6550|6610|6597|6653|6421|6648|6752|6913|7030|6906|6829|6852|7072|7060|7060|7099|7120|7200|7167||7222|7288|7210|7070|6860|6900|6916|6939|7197|7034|7102|7175|7275|7311|7368|7321|7340||7390|7425|7415|7350|7317|7349|7260|7188|7222|7252|7293|7103|7307|7279|7261|7201|7272|7257|7386|7075|7194|7144|7207|6986|7034|7122|7171|7206|7180|7204|7262|7338|7224|7279|7221|7314|7381|7463|7609|7722|7780|7600|7519|7343|7284|7246|7295|7503|7430|7353|7257|7357
08723|10926|/equities/isramco|TA125||191.4|191.9|194.2|193.2|190|188|191|192|191.4|192|188|187.9|187.8|185.5|187.5|186.2|185|184.9|177.9|181.1|179.5|180.2|177.4|173|170.9|171|||165.5|166.4|167.6|||164|164.2|162.3|162|161.5|162.4|160.2|160.2|||164.8|162.8|164.9|160|156.8|156.5|150|146.9|149|148.9|150.3|150.7|153|151.2|150|151.4|155|155.4|155.7|152.9|153.4|155|157.8|156.4|155.9|153.8|155.7|155|151.7|151.8|153.5|156.4|155|153.3|154.7||151.5|155|154.5|152.3|150.1|148|146.1|149.1|149.7|148.6|154.5|152.6|156|155.8|155.8|152.4|152.6|157|157.8|160.5|160.9|160.8|162.5|160|157.9|155.2|157.9|151.8|149.1|147.4|149.9|148.9|150.3|152.2|148|149.3|152|154.7|155.8|157.6|157.6|158.3|159.3|||159.3|164.8|161.3|166.7|166.4|171.3|170.2|168|163.8|164.6|161.5|160.2|161|162.8|162.4|163.6|162|166.5|166.9|||168|167.4|168.4|168.2|168.8|170|168|167.6|168.5|||165.9|168|||168.5|167.3|168.8|170|175|172.5|171.5|175.5|176.1|176.1|170.5|174.5|175.1|177.6|181.7|179.7|180.6|181|182.5|183.9||182.3|181.8|176.4|175.6|166.3|167.3|167|168|167.6|168.2|169.7|170.9|172.5|173.4|172|171.2|172.3||172.4|172.3|171.4|170.4|170.8|174.1|175.8|161.1|159.2|157.9|157.7|156.2|159.4|159.6|160.4|159.7|164.9|166|166|165.5|166|164|160|156|153.9|154.6|152.8|150.6|149.8|150.1|153.7|153.6|153.4|152.2|152.2|152|157|159.5|158.8|159|153|152.5|154.9|153.1|152.5|153.9|151.7|156|161.2|157.7|152|153.9
08724|11883|/equities/isras|TA125||86500|85950|86300|86570|87670|87040|86030|86320|88950|87980|87850|87700|87280|86560|85160|84800|81690|80680|79500|79040|80010|81250|80190|76500|76780|77750|||77090|78580|75730|||74000|72550|71320|72090|73910|73360|73890|74020|||75170|74610|76640|74990|72580|73000|71000|71010|71200|71470|71490|73750|75140|75100|74440|73980|73930|72960|73000|71800|71260|71620|72670|72750|73180|73850|73170|72210|72820|72300|74340|74690|75000|73800|74370||73130|75000|72430|72010|69000|67890|68420|69650|70520|70990|71450|72400|73450|73710|72200|71990|71460|73420|73410|72750|73100|72000|71970|70650|70110|68860|71150|68090|67410|67150|66840|66550|67980|67870|67340|67350|67940|70760|70540|70800|71500|70600|71500|||71180|70480|70520|71850|72290|72000|72500|72570|72000|70120|68860|69060|69830|70850|71090|73430|74900|74990|74840|||74300|75340|75160|75090|74440|74700|74170|72480|73930|||75000|75250|||76540|76470|75590|74730|75890|74690|74230|75330|75310|75710|72800|73500|73370|73790|75560|75380|76000|75030|75430|76130||76430|75420|73540|74080|73800|71880|71780|71160|72190|72900|72020|73020|73220|73440|73730|72850|73080||74300|74890|75500|75140|75240|75290|76010|74500|74100|74570|73990|72850|75120|75290|75800|75300|76580|77000|78960|79080|79630|79290|77720|76410|75820|77000|77280|78280|76300|75730|76490|77130|77480|77830|78460|79000|80710|80800|81000|81000|79660|76900|76830|76230|76480|76490|76130|77960|78510|76390|75300|75010
08725|945143|/equities/kenon-holdings?cid=945143|TA125||10940|10960|10920|10960|11070|11000|10840|11240|11240|10920|11030|11010|10900|10920|10970|10950|10880|10920|10750|10680|10690|10800|10640|10530|10520|10490|||10480|10390|10370|||10070|9983|9870|9993|10020|10050|10080|10220|||10760|10500|10600|10340|10120|10140|9759|9590|9560|9363|9559|9621|9694|9590|9359|9292|9250|9124|9225|9200|9233|9248|9183|9249|9198|9379|9298|9172|9257|9345|9550|9500|9300|9152|9132||9109|9210|9240|9299|9399|9123|9350|9689|9767|9207|9392|9574|9818|9947|9706|9557|9560|9583|9450|9430|9320|9446|9683|9388|9499|9635|9766|9525|9195|9194|9421|9449|9421|9512|9373|8975|9067|9325|9554|9547|9426|9396|9300|||9498|9627|9713|9575|9574|9571|9595|9486|9465|9361|9289|9149|8966|8857|9063|9027|9081|9129|9238|||8939|8790|8568|8544|8581|8625|8700|8590|8589|||8324|8320|||8289|8085|8095|7929|7630|7566|7694|7806|8073|8397|9927|9989|9925|9990|9822|9732|9750|9600|9540|9300||9366|9296|9199|9180|9009|9050|9161|9250|9225|9230|9436|9498|9399|9504|9125|9217|9329||9300|9503|9403|9403|9537|9379|9173|9119|9172|9288|8664|8581|9065|9053|9028|9000|9059|9026|9177|9264|9388|9278|9361|9160|8923|8977|9184|9201|9050|9208|9301|9366|9434|9305|9260|9600|9699|9621|9459|9414|9414|8830|9095|9050|9169|9200|9471|9095|9034|9129|8976|8922
08726|11029|/equities/kerur-holdings|TA125||8100|7720|7887|7850|7843|7696|7098|7006|6942|6960|6896|6782|6769|6728|6730|6737|6650|6629|6660|6660|6638|6635|6626|6730|6756|6773|||6688|6695|6677|||6662|6698|6695|6695|6700|6700|6656|6646|||6722|6780|6785|6845|6778|6702|6682|6683|6611|6649|6850|6895|6899|6868|6850|6850|6770|6783|6774|6830|6699|6600|6630|6622|6500|6604|6564|6447|6291|6356|6418|6495|6497|6495|6399||6530|6647|6522|6475|6447|6548|6646|6650|6496|6429|6416|6504|6490|6440|6450|6402|6441|6430|6430|6443|6443|6400|6384|6379|6345|6399|6395|6281|6369|6217|6370|6339|6277|6243|6211|6275|6290|6376|6282|6339|6400|6333|6346|||6371|6342|6323|6396|6320|6429|6597|6311|6374|6336|6340|6355|6377|6439|6364|6328|6399|6397|6397|||6448|6408|6449|6500|6450|6470|6527|6500|6590|||6465|6476|||6427|6450|6347|6444|6635|6702|6870|6921|6916|6877|6911|6762|6777|6937|7216|7010|6900|6944|6930|6888||6930|6641|6680|6542|6526|6482|6455|6501|6562|6600|6750|6730|6677|6785|6750|6877|6878||6879|6850|6860|6550|6578|6586|6671|6945|6945|6984|6988|6926|6980|6824|6810|6856|6650|6650|6672|6596|6676|6743|6750|6735|6697|6682|6738|6776|6700|6670|6652|6800|6636|6647|6702|6800|6835|6834|6788|6845|6705|6480|6480|6478|6413|6430|6429|6401|6425|6499|6499|6388
08727|10932|/equities/bank-leumi-le-is|TA125/EAFAGROWTH/EAFAVALUE||4183|4156|4255|4291|4316|4257|4140|4134|4097|4109|4109|4098|4105|4069|3991|3976|3904|3889|3837|3830|3820|3809|3785|3739|3728|3750|||3696|3718|3720|||3633|3623|3611|3668|3650|3581|3575|3540|||3629|3644|3660|3612|3507|3455|3414|3362|3394|3396|3416|3448|3444|3473|3426|3434|3464|3475|3502|3449|3485|3503|3517|3499|3468|3465|3524|3539|3447|3423|3459|3464|3457|3434|3394||3316|3355|3306|3230|3195|3148|3155|3228|3282|3273|3285|3300|3343|3397|3370|3335|3280|3355|3358|3347|3338|3352|3351|3278|3283|3248|3250|3165|3114|3105|3148|3113|3083|3111|3135|3125|3101|3154|3154|3142|3122|3094|3085|||3035|3105|3094|3187|3175|3216|3115|3090|3094|3024|2968|2963|2919|2928|2964|2956|2928|2970|2975|||2946|2940|2965|2960|2922|2975|2923|2912|2938|||2888|2949|||2925|2849|2863|2858|2995|2940|2979|3054|3069|3092|2998|2967|3029|3077|3115|3100|3099|3090|3104|3010||3027|3004|2993|2939|2905|2889|2905|2936|2930|2946|2986|2960|2952|3007|3030|3020|2945||2954|2912|2870|2829|2827|2792|2756|2763|2798|2820|2738|2698|2740|2764|2766|2755|2777|2787|2815|2823|2828|2790|2728|2762|2715|2761|2777|2770|2758|2773|2831|2825|2820|2842|2910|2910|2936|2950|2967|3025|2995|2950|2951|2957|2985|2958|2910|2913|2924|2845|2837|2783
08728|11910|/equities/levinstein-prop|TA125||7678|7423|7399|7360|7360|7360|7486|7225|7140|7070|7100|7019|7060|6900|6549|6550|6511|6541|6542|6547|6450|6288|6097|5819|5777|5752|||5820|5793|5810|||5703|5707|5767|5820|5820|5760|5819|5709|||5923|5775|5846|5754|5582|5553|5525|5678|5705|5670|5743|5778|5900|5900|5905|5950|6078|6085|6107|6107|6165|6349|6150|6201|6207|6240|6320|6320|6455|6199|6236|6279|6163|6250|6161||6108|6149|6104|5870|5650|5573|5655|5823|5864|6074|6075|6041|6121|6149|6081|6001|6002|6110|5991|5849|5800|5772|5777|5574|5589|5600|5649|5449|5444|5307|5379|5393|5427|5450|5460|5409|5207|5180|5320|5543|5505|5504|5551|||5469|5665|5590|5639|5874|5634|5566|5530|5637|5721|5692|5597|5599|5676|5710|5809|5980|5987|6055|||6278|6045|6120|6175|6066|6304|6388|6214|6455|||6400|6169|||6245|6311|6434|6350|6219|6259|6456|6500|6668|6700|6551|6481|6480|6485|6464|6299|6372|6406|6595|6670||6772|6600|6589|6620|6534|6461|6384|6604|6484|6473|6759|6647|6727|6801|6897|6863|6800||6805|6808|6741|6729|6998|6890|6869|6849|6739|6727|6659|6673|6784|6642|6750|6840|6624|6844|6947|7039|7009|7017|6937|7021|6900|7069|7100|7008|6888|6748|7000|6922|7132|7151|7208|7283|7540|7600|7600|7857|7800|7281|7287|7287|7266|7269|7416|7478|7500|7329|7263|7218
08729|24045|/equities/liveperson?cid=24045|TA125||349|348.8|346.9|364|350|314.1|312.8|315|299.1|300|300|329.9|329|339.9|341.8|340|445|458|454.8|460|454|452|478|449.5|446.1|442.2|||437.8|432.5|430|||430.5|439.9|433.8|421.8|429|451|471.8|471|||483.3|486|464.9|427|400|404.3|403.6|404|405.9|398|420.2|403.8|398.2|406.3|401.4|423.3|422.2|393.8|424.1|439|463.9|460.7|456|483.2|491.3|512|534.7|526|584.9|582.7|652|585|514.5|517|517.5||465.2|458.1|470.4|494|483.5|405|410.3|486.7|533.2|550|580.3|528.4|517.1|555|465|389.5|364.9|430|372.4|309|307.9|299|285|269|274.9|243.5|232.5|228|222.4|223.1|223|225.1|232.9|232.9|220|230.5|230.6|203|203.6|213|226.4|226|232|||244|242.6|242.8|230.3|233|253|252.4|248.1|248|262.4|254|255.8|245|255|259|274.3|275|307|299|||215|263|230|225.9|223.8|215.4|195.8|188.4|209.8|||197.3|190.7|||195|229|226|238|248|236.5|278.6|300.9|313|299.9|299.8|348.2|354.2|360.5|375|374.5|395.4|398|405.9|377.1||419|408|374.7|376.8|378|398|376.9|398.5|420|418|436.9|423.2|468.8|497|481.5|760|949||949|908|928.5|925.9|920|920.7|926.1|949|948|1030|998|1007|974.2|995|986.6|1040|1017|1051|1086|1128|1128|1134|1152|1218|1151|1170|1100|1185|1212|1297|1320|1325|1420|1334|1480|1373|1345|1336|1361|1419|1413|1366|1320|1295|1288|1254|1254|1230|1273|1286|1243|1247
08730|11037|/equities/magic-sftware|TA125||4587|4456|4096|4197|4228|4187|4111|4146|4233|4381|4389|4418|4312|4284|4280|4175|4123|4225|4236|4274|4244|4388|4369|4272|4336|4355|||4374|4398|4351|||4197|4210|4221|4212|4235|4336|4350|4365|||4510|4531|4534|4495|4417|4403|4355|4340|4324|4314|4376|4386|4271|4058|4016|3964|3977|3982|4065|3989|4020|4000|3972|3981|3975|3991|4052|3998|3993|3997|4164|3927|3889|3867|3950||3876|3915|3921|3845|3924|3961|3995|4099|4090|4161|4230|4251|4334|4316|4243|4187|4164|4097|4090|4003|3965|3990|3994|3960|4000|3999|4035|3894|3831|3832|3741|3700|3678|3727|3781|3841|3791|3766|3835|3946|3989|3989|4038|||3935|3920|3877|3868|3898|4025|4019|3959|4075|4075|3863|3916|3984|4039|4238|4339|4474|4738|4769|||4710|4656|4578|4566|4528|4519|4470|4469|4495|||4491|4470|||4430|4466|4466|4544|4543|4480|4510|4564|4530|4356|4334|4425|4498|4455|4431|4371|4435|4495|4387|4461||4566|4500|4448|4431|4440|4433|4306|3928|3836|3810|3909|3996|4060|4032|4040|3999|4050||4037|4060|4050|4117|4148|4116|4050|3981|3960|3973|3905|3916|3916|3918|3902|3799|3840|3741|3791|3906|3989|4046|3981|3976|3993|4045|4090|4072|3988|3844|3695|3623|3574|3558|3559|3575|3600|3603|3596|3576|3549|3529|3678|3667|3701|3734|3625|3539|3599|3571|3517|3585
08731|11038|/equities/malam-team|TA125||8052|7932|7970|7972|7945|7778|7799|7500|6835|6813|6675|6306|6296|6182|6450|6420|6675|6656|6514|6541|6560|6639|6498|6385|6398|6425|||6448|6402|6421|||6295|6321|6264|6198|6186|6114|5920|5893|||5823|5795|5731|5681|5533|5514|5350|5312|5409|5332|5361|5453|5554|5300|5235|5242|5300|5401|5359|5510|5512|5606|5754|5657|5651|5644|5634|5524|5499|5678|5650|5563|5680|5593|5622||5885|5828|5714|5519|5445|5345|5343|5743|5748|5826|5869|5938|5995|6000|6000|5922|5839|5959|5965|5904|5901|5889|5999|5957|5920|5989|5962|5768|5692|5648|5741|5793|5696|5766|5695|5495|5479|5596|5615|5787|5866|5743|5795|||5822|5650|5796|5946|6237|6214|6192|6161|6347|6455|6501|6243|6169|6343|6347|6378|6434|6526|6584|||6587|6578|6546|6524|6364|6352|6388|6296|6374|||6213|6275|||6347|6439|6440|6445|6796|6700|6680|6694|6609|6647|6561|6648|6595|6495|6482|6319|6281|6450|6344|6280||6062|6032|5650|5347|5200|5189|5190|5190|5168|5203|5332|5150|5196|5198|5200|5166|5150||5141|5152|5159|5027|5009|4937|4935|4907|4907|4910|4862|4820|4993|4851|4823|4840|4971|4950|4920|4927|4976|5034|5000|4916|4798|4874|5008|5061|5010|4965|4986|5025|4990|4930|4913|4952|5095|5110|5194|5233|5168|5000|4914|4811|4668|4748|4698|4984|4939|4320|4293|4323
08732|10938|/equities/matrix|TA125||8400|8226|8345|8332|8314|8200|8083|8145|8190|8112|8042|8063|7645|7500|7505|7439|7516|7598|7488|7590|7587|7757|7643|7310|7275|7286|||7230|7300|7299|||7143|7159|7102|7119|7119|7130|7192|7298|||7421|7187|7347|7300|7149|7122|6996|6970|7032|7139|7237|7226|7341|7370|7310|7356|7317|7345|7339|7240|7304|7190|7161|7200|7247|7274|7276|7200|7217|7104|7120|7001|7134|7225|7245||7199|7507|7332|7256|7095|7039|7274|7401|7444|7522|7533|7543|7784|7769|7731|7510|7492|7549|7345|7288|7326|7295|7273|7323|7403|7480|7475|7121|6943|6842|6900|6901|6820|6939|6966|6990|6896|7000|7073|7071|7030|6875|6958|||7020|6918|6998|7177|7220|7300|7444|7408|7433|7423|7458|7500|7490|7595|7633|7720|7862|7999|7970|||7735|7675|7714|7599|7505|7560|7552|7593|7718|||7664|7739|||7680|7800|7868|7960|8151|8069|8090|8225|8200|8322|8190|8080|8157|8225|8267|8225|8225|8237|8233|8130||8294|8100|8300|7990|7990|8048|7949|7940|7810|7758|7643|7676|7669|7593|7649|7681|7735||7673|7694|7614|7449|7189|7145|7078|7068|6950|7084|7067|7000|7100|7139|7095|6949|6922|6987|7085|7120|7234|7260|7232|7244|7224|7216|7133|7100|6884|7003|7041|7090|6980|6980|7073|7130|7160|7206|7041|7241|7230|6900|7093|7021|7032|7045|7060|7100|7197|7181|7139|7199
08733|1166586|/equities/max-stock|TA125||1150|1140|1159|1160|1196|1198|1193|1231|1168|1150|1097|1081|1073|1075|1061|1047|1033|1026|1020|1010|1010|1035|1078|1064|1071|1073|||1066|1070|1072|||1050|1067|1072|1044|1053|1042|1050|1040|||1060|1065|1048|1030|1012|1014|991.9|995.7|1011|1003|1011|1027|1033|1010|998|994|970.1|976.3|977.6|968.7|977|974.7|978|975.2|980|990.2|980.1|970.8|980.5|976.2|989|979.1|984|962.6|948.2||869|875.3|852.3|859|851.8|851.5|880|873.9|880|861|870.1|874|900|899.1|894.3|873.9|877.8|865.9|858.1|883.5|878.7|872.8|897.4|896.7|895.1|899.4|911.1|884|876.3|847.1|900.2|882.1|883.6|890|890.9|889.1|900|929.4|949.6|955.9|961.7|958|972.9|||958.8|952.5|970.9|984.9|992|1000|1002|981.4|983.2|989.8|977.4|982|959.3|952.9|893.9|859.7|867.5|866.2|865.9|||869.9|856.2|860.9|865|845|853.9|856.6|863.5|870|||859|858.8|||853.9|845|850|850|870|850|835.5|838|836.5|835|821.6|818.1|808.5|822|849.8|856.6|856|847.9|830.9|797.1||809|810|800|817.7|819.9|810.4|807|804|790.1|791.7|800|793.7|796|778.8|769.6|781|786.6||782.4|788.8|787.1|795.6|791.2|790.5|794.4|790.6|785.9|785.5|766.8|768.4|781.3|783.9|771|760.3|753.1|750|756.7|739.1|741.4|721|726.4|730|725.1|725.4|714.2|724.9|722|725.4|731.4|739.9|718.7|713.2|707.6|722|720|739.2|741.8|755.4|755.4|710|695|704.5|696.9|717.6|739|746.5|750|770|767|749.9
08734|11041|/equities/maytronics|TA125||949.4|1018|1039|1085|1106|1075|1080|1099|1118|1088|1047|1040|1060|1067|1048|1028|1005|970|948.9|913|953.7|950|947.5|994|1044|919|||847.3|875|880|||893|868|819.6|805|818|831.3|843.3|840|||868.2|876.9|900|909|907.6|891.6|877|852|865.7|880.7|880.6|929.5|954.9|963|947|955|972|1005|1074|1077|1080|1086|1128|1147|1146|1143|1115|1128|1174|1278|1493|1467|1493|1476|1405||1368|1402|1405|1405|1378|1400|1559|1582|1579|1581|1654|1619|1607|1575|1499|1427|1411|1438|1430|1411|1448|1480|1520|1537|1519|1533|1533|1450|1440|1516|1525|1429|1490|1447|1457|1490|1425|1431|1502|1590|1606|1615|1708|||1725|1666|1665|1732|1762|1840|1921|1917|1830|1940|2026|2080|2200|2700|3114|3190|3150|3156|3127|||3135|3280|3280|3390|3264|3121|3195|3223|3219|||3198|3200|||3186|3176|3250|3350|3429|3381|3273|3340|3310|3461|3500|3539|3460|3533|3670|3715|3799|4100|3919|3919||3990|3948|3930|3904|3889|3904|4022|4140|4194|3986|3999|4035|4150|4209|4073|4057|4205||4075|4034|4110|4080|4082|4200|4195|4200|4140|4061|4085|4050|4137|4135|4131|4211|4061|4070|4120|4118|4151|4128|4091|4099|4107|4005|3890|3911|3878|3926|4004|3993|3993|3974|4103|4151|4175|4197|4280|4326|4208|4217|4260|4204|4095|4150|4120|4265|4380|4374|4184|4148
08735|102938|/equities/mediteranean-ltd|TA125||998.7|999.4|1007|1022|1016|992.9|989.4|976.8|979.9|961.5|936|917.9|905.9|898|881|880|860|830|825.8|816.6|816|819|808.5|787.2|798.4|797|||782.8|782.8|788.9|||781.4|783.5|779|774|776.2|769|761.2|761.1|||784|771.4|770.3|774.3|753.3|766.5|747.1|746.5|767.7|760|767.2|792.8|795.1|796.5|789.5|787.8|777.7|791.5|806|790.5|805.9|806.9|797.4|784.8|775|776|779|777.7|782|791.5|799.7|793.1|795|782.1|776.8||771.1|786|786.2|788|762.8|747.9|758.9|768.1|774.9|780|806.9|805.4|819.9|815|810.5|817.1|814.7|826.5|829|822.3|806.1|805|805|791|804.8|800.6|805|774|740.2|733.4|737.9|734.5|729.8|729.8|729.2|727|738.3|750|752.7|758.2|775|770|774|||776.5|751.3|763|788.1|796|817.7|818.8|808.9|801|813.9|801.5|802.7|815|823.6|834.2|836.1|845.2|864.6|872.7|||856.7|853.8|850.6|846.7|828.1|840|815|816.6|825.9|||819.9|821.1|||819.3|829.7|849.8|903.6|932.7|939|935.6|957.4|970.4|977.9|969.5|974.7|968.8|968.2|974.9|972|964|971.6|970.1|966.5||977.1|973.4|949.3|950|953.3|932.2|932.7|931.2|938.4|947.4|959.3|965|963|979|996.9|975|961.1||967.9|961|971.9|950|936.6|929.8|934.6|954|957.9|952.6|946.3|933|953.7|958.3|941.1|910.8|926.8|953.5|946.9|955.7|967.1|963.9|965.3|961|949|968.6|980|976|963.2|973|971.7|972.8|985|976.3|930|911.2|925.7|927.1|910|918|932.2|893|901.6|897.7|889.9|884.5|857.2|860|870.6|855|832.9|831.2
08736|11942|/equities/mega-or-holdings|TA125||11330|11300|11380|11490|11360|10940|11100|10940|11060|10510|10250|10350|10370|10400|10810|10830|10710|10710|10630|10540|10490|10650|10820|10150|10050|10020|||9730|9773|9678|||9552|9624|9325|9397|9425|9251|9278|9481|||9997|9813|9677|9418|9208|9354|8954|8927|9108|8881|8927|9150|9187|9198|9164|9200|9345|9590|9651|9408|9487|9658|9608|9608|9610|9694|9758|9772|9404|9500|9738|9531|9670|9653|9654||9780|9771|9800|9834|9500|8933|9066|9523|9664|9774|9810|10120|10330|10540|10410|10200|10140|10270|10290|10350|10290|10030|10090|9802|9779|9850|10040|9407|9000|8937|9151|9250|9067|9171|9090|8729|8600|8793|8858|9110|9100|8971|8896|||8741|8504|8760|9098|9012|9051|9158|8915|9076|9260|9113|9161|9095|9050|9245|9444|9684|9894|10080|||10140|10120|9928|9874|10040|10060|9900|9999|9878|||9779|9800|||9668|9436|9434|9358|9492|9293|9232|9600|9800|9718|9479|9527|9726|9916|10100|9944|10180|10090|10010|9999||10160|9913|9798|9558|9137|9204|9111|9346|9317|9400|9551|9709|9631|9651|9431|9469|9374||9393|9300|9089|8933|8941|8991|8849|8963|8766|8718|8480|8250|8551|8500|8500|8346|8468|8486|8500|8510|8526|8650|8401|8400|8151|8344|8531|8609|8386|8558|8646|8838|8905|9064|9172|9175|9305|9365|9377|9308|9170|8645|8634|8715|8611|8400|8524|8602|8602|8497|8278|8360
08737|10936|/equities/melisron-1|TA125||32670|32200|32420|32000|31250|31140|30840|31140|31400|31220|31570|31580|31210|31140|31250|31250|31050|30810|29860|29640|29800|29800|29950|29030|29030|29370|||28700|29440|29370|||27990|27970|27600|27750|28280|28150|28330|28100|||28330|28380|28760|28440|27510|27140|26720|26480|26910|26720|26900|27360|27890|28160|28220|27840|27920|28020|28450|27940|27850|27850|28000|28010|28150|28350|28240|27880|27280|26920|27500|27410|27940|27670|27260||27100|27770|27930|27400|26750|25920|26000|26500|26750|26840|26820|26960|27680|28000|27660|27600|27580|27730|27560|27370|27750|27500|27200|26860|26950|26850|26900|25890|25370|25050|24990|25100|25310|25500|25600|24880|24740|24990|25530|25570|25590|25110|25000|||24510|24260|24570|25300|25440|25490|24890|24640|24920|24890|24870|25040|25120|25340|25270|25350|25630|25870|26510|||26480|26550|26450|25990|25720|26100|25780|25800|26100|||26150|27250|||26730|26120|25990|26140|26970|26750|26310|27100|27200|27570|26150|26260|26860|26880|27040|28310|27810|27960|28080|28480||28300|27740|27640|27680|27100|26980|26490|26600|27310|26640|26970|27050|27060|27360|27700|27880|27740||27890|27760|27230|27390|27480|27060|26430|26450|26780|26700|26630|26320|26420|27060|26760|26600|27170|26810|27360|27210|27550|26790|26700|27020|27000|27430|27830|27740|27070|27700|28160|28250|28500|28700|28750|28800|28850|29170|29230|29670|29440|28380|28270|28020|27950|27890|27600|27670|28040|27350|27660|27470
08738|1008671|/equities/menivim-the-new-reit-ltd|TA125||203.9|203.4|200.9|198.1|200.5|200|199.8|201.2|198.7|197|200.8|198.8|198.2|197|200|197.5|196.9|200|192.7|189|189|193.9|192|188|182.2|184|||181.8|182|182.2|||179|179|178.8|179|179.5|180|179.6|178.8|||180.5|180|181.4|181.8|178|175.7|169.8|169.2|172.8|170.5|171.3|175|175.1|178.4|176|176.7|178.2|177|180|177.9|173.5|173.5|172.2|172.9|172.9|173.2|172.9|171|164.9|164.8|167.6|167.8|168.6|167.6|166.3||163.5|165.9|165.4|160|160|155.2|151.1|156.7|160.4|161.6|166.3|168.1|172.4|176.9|170.2|169.6|169|171.9|170.7|171.2|170.2|171.1|171.9|167.2|167.6|170.1|173|168|157.8|155|161|159.6|159|159|158|154.8|155.3|155.5|158.9|160.8|163|159.7|162.7|||161.3|156.6|162|164.3|166.4|165|169.7|169|169|168.8|166.1|169|167.4|167.5|165.9|171|171.8|174|176|||177.6|177.6|177|177.6|173.5|176|172.5|167.9|170|||168.9|168.1|||169.9|162.2|164.6|168|170.3|170.5|170.6|171.9|173.3|176.6|170|174.6|174.2|177.2|177.6|178|178|177.7|181.5|184||192.8|187.1|182.5|172.7|170|171.5|174.8|174|178|175|175|176.7|178|178.7|178.7|177.5|179.5||180.7|180.4|178.4|173.8|176|175.2|173.6|172|173.7|174|173|170.1|173.5|174.6|171.9|169.2|171|175|177.7|179|180.6|179.5|182|181|179.7|181|183|180|174.1|176.5|176.6|176.2|178|176.7|177.8|179|181.6|181.9|175.4|176|178|174.9|174|176.1|177.3|177.4|177.5|175.8|176.9|173|170|171
08739|10937|/equities/menora-mivt-hld|TA125||13920|13560|13750|13510|13500|13370|13490|13400|13340|13360|13470|13050|12890|12670|12390|12270|11960|11910|11840|11900|11860|11810|11450|11420|11070|11100|||11000|11290|11480|||11080|10890|10920|10880|10850|10690|10770|10770|||11240|10970|11160|11000|10730|10480|10260|10300|10770|10590|10420|10570|10790|10760|10510|10420|10530|10550|10790|11000|10790|10600|10520|10500|10200|10150|10150|10080|9823|9950|10150|10190|10160|10070|9937||10010|10050|9933|9876|9900|9587|9737|9722|9885|9988|10050|10160|10500|10640|10570|10150|10150|10220|10140|10150|10160|10180|10190|9988|9999|9825|9900|9570|9246|9061|9093|9032|9139|9215|9278|9093|8897|9118|9138|9138|9125|9351|9319|||9500|9266|9526|9654|9626|9720|9590|9569|9360|9225|9082|9186|9136|9247|9278|9393|9357|9549|9574|||9522|9495|9402|9287|9071|9209|9150|9067|9120|||9070|9166|||9150|9067|9150|9247|9454|9201|9288|9324|9420|9481|9549|9540|9546|9699|9800|9869|10070|10170|10080|10230||10140|9927|9919|9919|9697|9739|9881|9800|9799|9758|9892|9948|9900|10050|10110|10160|9999||9723|9425|9425|9453|9486|9486|9300|9300|9300|9152|9200|9059|9105|9146|9204|9076|9257|9191|9216|9233|9421|9150|9157|9150|9058|9086|9300|9200|9011|9157|9256|9350|9421|9407|9520|9570|9606|9498|9404|9546|9500|9592|9507|9368|9270|9200|9177|9223|9271|9199|9180|9170
08740|10934|/equities/migdal-insurance|TA125||676.9|648.5|649.2|641|643.4|639|641.1|654.6|663|662.6|647|639|628.9|627.4|629|630|622.6|630.6|615|616.4|615.9|615.5|601.8|589|580.5|583.8|||571.8|572|572.4|||551.8|538.8|536.4|529|522.5|511.8|511.7|518|||522|514.4|511|489.6|475|469|464.2|461|463.4|456.4|463.5|466.5|469|474.1|463|463|466|472|470.4|459.8|462.9|462.4|463.7|467.5|468.1|470.5|470.1|459.7|455.6|460.5|468.9|457|451|451.8|450||445.6|455.5|448.7|450|444|440.6|440.8|448|457|454.7|464.6|460|469|484.5|478.8|473.2|469.1|479|465|465|468|468.6|467.2|461|462|466|469|446.1|431.9|427|427|427.5|428|436.4|439.9|431|426|427.5|427.1|425.1|425|424.7|430|||425.5|420.2|424.6|440|449|454.4|451.4|445|444|441.8|447|453|448|457.5|460.8|470|476.2|494.6|497.9|||493.1|488.6|488|488.2|474.6|472.9|486|480|481|||477.8|483.8|||475.3|469.9|468|475.2|496.8|499.3|504|513|522.2|530|511.5|521.7|525|524|520|514.6|518|523|513.7|524.7||525|487|482|480.5|473.9|472|464.5|472.2|477|471.1|478.8|485|485.7|483.5|487|483.4|457.8||448.4|434|428.2|429.9|430.5|436.5|437.2|436.1|433|432|421.3|412|421.4|420.7|421.4|417.9|414.2|409.4|415|409.9|409.8|414.1|409|401.9|400|405.8|410.9|411.2|403|411.5|417|422|431|429.1|427.4|430.2|437.5|438.3|430.4|434.9|431.6|414.5|428.9|421.3|418.5|420.5|424.3|429|430|424.3|431.2|433.5
08741|10922|/equities/indus-building|TA125||1098|1089|1099|1087|1057|1050|1061|1074|1066|1069|1058|1069|1060|1061|1049|1049|1024|1046|1045|1045|1033|1050|1052|992|986.2|996.9|||971.6|996.5|1006|||975|944|928.8|931.2|934.2|933.5|945.5|934.6|||962.5|960.9|950.8|950|925.7|917.4|887.6|887.2|883|878|892.1|916.8|934|943.1|933.2|925|940.5|951.6|958.5|929.9|925.5|929|918.6|927.6|930.6|941|949.9|950|917.1|912.8|934|919.8|938.9|939.7|929.6||926.9|945|948.4|930|893.7|880.9|880|874.2|893.8|907.3|923|945|965|983.3|949.6|937.7|942.4|946.6|947.4|955.9|979.9|974|958|944|946.1|928|937|891.9|873.7|871.1|885|882|898.9|907.7|912.7|885.7|890|899|902.5|913|912.1|883.2|885.1|||885.4|862|878.8|906|904.1|898.3|885|862.4|875|875|868.3|862.3|877.3|880.2|893|888.6|899.1|904.9|916.8|||930|947|950.9|947.1|922.3|944|922.1|924|920|||913.7|928.8|||928.9|896.4|912.5|917.5|948|940|917.3|947.9|934.2|943.8|903|908.9|917.6|943|939.7|938.9|943.9|950|989.9|1002||1006|985.4|976.4|979|973.6|958.1|957.4|969.8|970|959|968.3|976|967.9|974.7|975|965.2|977||970|960|952.1|954.5|959|952|933.7|938.1|931|932.7|935.7|931|956.9|970.7|969.9|979|981.1|997|999.9|1014|1029|1021|1010|1017|1010|1028|1028|1022|980.1|1009|1030|1038|1044|1051|1042|1055|1067|1085|1096|1119|1111|1090|1078|1093|1097|1090|1081|1097|1089|1065|1075|1059
08742|10939|/equities/mizrahi-tefahot|TA125/EAFAGROWTH/EAFAVALUE||15740|15890|16450|16390|16240|16170|16050|16000|16090|16250|16290|16190|16350|16290|16270|16260|16040|15820|15690|15500|15500|15610|15600|15320|15100|15130|||14940|15150|15200|||14530|14500|14350|14580|14550|14280|14180|14190|||14550|14610|14640|14440|14110|13910|13550|13460|13720|13790|13850|13950|13850|13870|13840|14030|14220|14100|14180|13950|14110|14110|13940|13910|13860|13830|14040|14060|13540|13650|13920|13880|14140|14140|14070||13760|13920|13740|13330|13370|13090|13310|13500|13730|13660|13720|13840|14180|14320|14260|13970|13850|13980|13980|14040|13920|13790|13830|13690|13710|13680|13700|13340|13070|13030|13160|13080|12940|13040|12900|13050|12930|13250|13370|13400|13360|13290|13270|||13170|13350|13430|13870|13870|14040|13740|13610|13850|13490|13450|13440|13580|13560|13670|13660|13450|13540|13760|||13730|13680|13710|13650|13550|13940|13730|13620|13690|||13430|13740|||13610|13180|13210|13230|13630|13310|13250|13550|13730|13860|13330|13350|13580|13810|14050|14080|13790|13980|13850|13680||13660|13350|13270|13250|13160|13000|13140|13210|13620|13740|14140|14100|13980|14100|14280|14310|14100||14320|14110|14000|13740|13780|13760|13380|13500|13600|13660|13180|13100|13480|13630|13620|13480|13380|13620|13770|13780|13850|13560|13200|13460|13190|13520|13640|13570|13470|13520|13770|13900|13920|13870|14300|14330|14310|14480|14540|14680|14500|14310|14350|14320|14230|14140|13920|13920|14010|13600|13660|13280
08743|10940|/equities/naphta|TA125||2514|2538|2575|2579|2679|2592|2552|2575|2576|2563|2545|2695|2510|2480|2476|2446|2353|2312|2265|2215|2212|2210|2187|2168|2161|2170|||2120|2163|2162|||2146|2158|2143|2184|2220|2219|2215|2287|||2297|2247|2268|2224|2211|2234|2156|2177|2166|2109|2142|2240|2190|2164|2145|2152|2178|2187|2215|2211|2250|2266|2250|2266|2215|2193|2233|2201|2206|2216|2222|2228|2225|2234|2238||2299|2291|2265|2221|2151|2126|2084|2103|2132|2177|2230|2287|2348|2362|2346|2375|2371|2447|2450|2430|2449|2450|2400|2500|2344|2335|2310|2157|2045|1997|2034|2030|2034|2039|2046|2051|2041|2041|2039|2049|2054|2057|1911|||1960|1855|1900|1963|1982|1982|1983|1983|1910|1909|1899|1898|1907|1929|1930|1943|1933|1945|1956|||1949|1935|1920|1920|1913|1917|1958|1974|1977|||1957|1997|||1998|1947|1921|1964|2034|1982|1991|2078|2061|2069|1972|2025|2037|2100|2200|2100|2091|2072|2076|2133||2128|2138|2097|2048|1950|1838|1810|1828|1880|1920|1930|1933|1954|1946|1944|1950|1920||1899|1891|1938|1945|1913|1968|1994|1822|1835|1868|1812|1839|1850|1829|1809|1801|1852|1847|1855|1860|1899|1845|1810|1784|1751|1770|1777|1785|1713|1722|1766|1804|1769|1751|1749|1824|1886|1886|1848|1830|1860|1866|1890|1893|1892|1872|1862|1853|1859|1826|1792|1818
08744|1173275|/equities/nayax|TA125||10950|10970|11170|10910|10900|10770|10770|10700|10800|10800|10640|10800|10430|11400|11000|11140|11050|11210|10900|11000|11050|11290|11150|10780|10470|10530|||10200|10200|10200|||10200|9920|9763|9729|9674|9767|9785|9600|||9988|9699|9688|9747|9630|9780|9787|9809|9800|9730|9573|9800|9635|9384|9261|9300|9149|9250|9245|8876|8853|8712|8749|8779|8649|8647|8680|8593|8731|8710|9000|8855|8887|8830|8600||8307|8450|8360|8562|7932|7930|8133|8311|8487|8317|8493|8650|8854|8974|8799|8799|8705|8600|8600|8450|8290|8300|8500|8645|8627|8778|8795|8399|8045|7906|7999|8169|8000|8000|7996|8101|8249|8283|8467|8750|8663|8955|8878|||8801|8760|8870|9030|9127|9626|9750|9757|9704|9675|9713|9710|9308|9000|9233|9290|9590|10350|11120|||11080|10870|10920|11070|11100|10750|10300|9993|10100|||9800|9790|||9700|9500|9498|9471|9844|9599|9759|9870|9670|9821|9700|9700|9700|9699|9800|9863|9684|9695|9700|9823||9960|9700|9695|9709|9622|9528|9768|10020|9866|9968|10110|9800|9944|9800|9984|10370|10420||10390|10360|10150|9982|9991|10140|10000|9754|9492|9500|9455|9409|9499|9380|8904|9149|9200|9170|9235|9189|8751|8393|8260|8329|8398|8535|8600|8415|7946|7968|7924|7951|7639|7429|7500|7157|7302|7530|7388|7491|7491|7044|7115|7072|7100|7086|7097|7103|7107|7100|7133|7219
08745|12104|/equities/neto-malinda|TA125||8274|8022|8103|7917|7848|7771|7650|7650|7876|7734|7613|7526|7420|7240|7000|7000|6974|7149|7171|7068|7198|6999|7010|7061|7082|7040|||6988|7103|7092|||6989|7025|7020|6926|6815|6844|6869|6939|||7060|6600|6500|6713|6529|6500|6449|6450|6398|6395|6333|6440|6586|6564|6558|6564|6700|6450|6713|6499|6539|6436|6474|6488|6465|6459|6650|6550|6463|6175|6222|6104|6061|5914|5839||5714|5795|5760|5748|5735|5676|5769|6019|6132|5935|5986|6229|6222|6038|5997|6018|5953|5976|5988|5939|6010|6050|6150|6110|6120|6093|6012|5956|5917|5839|5893|5955|5868|5788|5722|5732|5771|5804|5784|5862|5933|5828|5850|||5880|5789|5861|5920|5899|5740|5830|5901|5345|5400|5310|5250|5251|5192|5266|5212|5252|5441|5479|||5321|5646|5799|6000|5871|5877|5866|5797|6040|||5737|5801|||5819|5871|5713|5626|5689|5603|5694|5850|5788|5600|5399|5336|5444|5190|5082|5105|5079|5052|5094|5067||4979|4950|4890|4866|4826|4850|4869|4887|4907|4942|5096|5050|5099|5125|5099|5011|4977||5071|5030|4965|5082|5150|5188|5189|5152|5101|5041|4910|4870|4925|4875|4891|4830|4813|4874|4900|4900|4879|4777|4673|4759|4740|4885|4791|4842|4772|4793|4796|4804|4755|4765|4796|4835|4917|4900|4984|5008|4998|4896|4913|4950|4846|4855|4750|4824|4872|4750|4570|4592
08746|10941|/equities/nice-systems|TA125/EAFAGROWTH||66960|66170|67500|67890|66360|65790|64020|65150|65490|65820|65480|79130|74930|73500|72570|71500|66200|66790|64550|65390|65610|66850|67890|67670|67680|67230|||67840|68850|68300|||65340|64800|64170|62610|63180|64760|65680|65530|||65250|64880|64700|64500|64580|63860|63610|63000|62870|61880|61990|61660|61300|61630|60860|60890|61380|59730|61360|61840|64250|63950|63530|64910|67000|67300|67360|66400|67100|67080|68960|67850|66200|66360|61640||59910|59220|63700|65140|65130|64040|65430|69300|69210|68810|68150|66450|66800|67400|66900|67220|67880|66300|66510|65560|64100|63050|63680|63770|64270|64080|63990|64230|64310|63870|65220|64940|61610|61470|61390|62810|62500|62200|62680|62800|63200|62600|64980|||69970|64640|62830|63380|66350|68200|68670|70880|70770|70930|70730|69980|72550|73850|74380|72710|72250|85090|83450|||84800|83570|83290|83150|84120|82700|84000|83880|85000|||87360|86850|||85000|88500|88320|88020|89300|88700|91510|91250|90440|92190|92120|94350|93990|94410|96300|96550|95800|96810|97550|98410||91500|90680|88530|88100|88000|88700|90100|88830|87310|86050|85300|87230|88670|89730|88980|88450|90730||88110|88000|91430|84360|83550|82110|81340|82160|81120|81970|81610|81330|81000|80030|77960|79160|78530|76400|77880|79370|78960|79000|81460|81250|81490|81400|79710|78410|77920|78700|78370|78140|80500|80000|77760|74620|72210|70970|71520|72980|73320|72880|73870|73950|73540|73500|72800|72980|74580|73790|74300|73710
08747|11047|/equities/nova-measuring|TA125||67690|66500|64690|64930|66900|67000|66510|66900|67290|67600|67380|72340|77750|77770|75800|74900|75900|71210|69610|70070|70190|73510|74300|73100|71200|70880|||70790|71330|70260|||83790|83970|81720|79850|79500|78770|77390|77510|||78870|78410|78990|80780|77140|77250|78370|75800|75220|73920|72180|75890|76790|76400|75420|75040|75050|73740|77350|74840|81570|80700|81120|83000|83460|81530|83180|83300|85750|85280|86910|86000|86680|86540|85150||84340|84790|81000|72660|69150|65570|66720|77990|77800|76200|77290|72550|76640|78970|78400|77930|74400|78000|86810|87570|87670|86500|89090|90820|90220|89700|89240|89890|90460|88550|88510|88900|88850|88700|86000|85520|86000|89270|89900|89800|89000|88980|87540|||83600|83150|82670|78360|79100|77880|78010|80620|80900|80380|79180|78920|78610|75860|75470|74630|73570|74280|73820|||72560|71140|68480|68490|67990|66590|64200|63700|65800|||64140|64170|||61300|65770|66420|65090|65640|65680|65280|65900|66800|67920|67770|66800|65940|66130|66510|65980|66850|66840|66970|66780||67730|65060|63060|63060|63000|62500|63410|62850|62100|63000|66440|66580|67180|66680|65470|60800|60230||60050|59730|60720|60080|61920|61990|61600|60820|57830|57650|59100|58970|55250|53640|55500|54720|54250|53500|53500|54040|54350|54500|55760|55750|54200|55520|54680|51970|50670|50280|50500|50290|49750|49600|48700|48980|47800|48880|49750|50610|50370|50140|50200|49660|49580|49500|48870|48330|49540|49460|49610|49390
08748|997120|/equities/novolog-pharm-up-1966-ltd|TA125||180|177.9|176|174.9|178.5|175.3|174.9|176|176.6|162.5|160|160|157.8|152.7|153|150.2|153.2|151.9|154.1|154.9|154.5|152|158|158.5|157.2|154.4|||150.4|149.1|150.8|||150|146.6|148.8|149.1|149.4|148.4|147.7|147.7|||151.2|152.7|154.2|151.1|148.4|156.2|154|152|149.8|150.7|151.8|152|152.3|154|158|158.7|164.8|160.8|161.8|164.9|170|166.3|159.5|158|155.3|157.9|159|142|143.1|147|144.4|142.4|141.9|142.7|144.5||142|140|140|144|140.6|140.7|144.3|145|140.1|141.1|140.9|145|147.1|144.8|151|144.3|145.9|150|148|150.1|154.8|152.9|151.6|150|150.1|152|153.6|148.9|149.2|152.5|153.9|152|148.9|149.9|151.5|150.7|157.9|153.1|149.8|151.4|154|152.3|152.5|||158.3|155.2|157.6|160|158.8|159|156.9|161.3|162|162|163.8|162|158|157|157.1|156|153.9|160|160.2|||164|161.1|158|157.7|156.9|158.3|157|159.2|162|||160|163|||163|164|159|158|154.9|152.9|149|151.4|151.1|151|146.1|148.7|152|151.6|158.7|158.9|157.5|160|157.5|159.4||157|157.7|154.7|156.6|154|152.5|152.6|157.1|158.5|162|162|148|148.7|151.5|158.9|143.9|142.9||142|143.1|145|144.2|144.2|144|143.3|142.9|144|142.6|140.9|143.5|144.4|147.8|149|148.2|150|147.8|150|141.3|141.9|140.8|141|144|147|144.4|147|141.2|143|145.4|147.8|143.4|144.3|141.5|142.9|143|143.4|141.3|144|146.2|145.3|145.4|147.7|148.5|148.7|150.5|149.9|149.9|155.6|153.6|151|139.8
08749|11973|/equities/one-software|TA125||6391|6529|6407|6428|6276|5880|5997|6119|6036|6148|6100|6026|5939|5878|5811|5779|5649|5587|5464|5371|5589|5670|5510|5255|5230|5235|||5200|5218|5229|||5066|5000|4936|4936|4945|4955|4944|5003|||5178|5059|5136|5050|4920|4943|4783|4792|4849|4808|4786|4968|4980|4960|4925|4827|4861|4945|4952|4834|4950|4800|4755|4851|4902|4928|5000|4949|4852|4990|5073|5043|4888|4831|4765||4740|4999|4860|4694|4632|4556|4697|4751|4787|4850|4957|4931|5175|5276|5189|4987|5051|5052|5065|5018|4936|4939|4993|5022|5088|5130|5130|4900|4653|4488|4589|4567|4572|4624|4625|4553|4531|4533|4629|4760|4747|4820|4829|||4794|4552|4668|4788|4829|5019|5151|5073|5065|5070|5022|5068|5000|5043|5189|5338|5539|5499|5530|||5490|5490|5492|5508|5493|5439|5294|5194|5279|||5255|5384|||5280|5290|5338|5373|5454|5618|5510|5501|5732|5730|5500|5500|5500|5666|5729|5645|5483|5430|5386|5427||5500|5450|5280|4948|4900|4843|4814|4843|4776|4740|4854|4938|4959|5019|4942|4937|4920||4927|4892|4858|4882|4858|4850|4858|4816|4791|4784|4816|4748|4834|4834|4746|4544|4570|4653|4726|4780|4785|4780|4714|4589|4500|4492|4654|4755|4661|4642|4593|4596|4618|4690|4656|4850|4890|4962|4910|4934|4871|4676|4771|4767|4696|4695|4678|4719|4765|4746|4632|4671
08750|1043291|/equities/opc-energy|TA125||2926|2900|2957|2942|2894|2872|2923|3125|3139|3143|3139|3220|3205|3132|3124|3092|3147|3115|3079|3100|3035|3100|3024|3018|3023|3074|||3060|3066|3042|||2964|2943|2946|3016|2996|2984|2977|3020|||3085|3076|3119|3040|2971|2982|2913|2880|2894|2845|2865|2889|2939|2940|2918|2897|2859|2777|2717|2684|2703|2756|2796|2801|2792|2825|2835|2690|2620|2691|2715|2759|2800|2686|2675||2676|2725|2719|2688|2591|2592|2605|2689|2729|2530|2576|2570|2660|2678|2660|2600|2591|2585|2583|2579|2522|2550|2709|2663|2711|2680|2730|2585|2516|2514|2667|2657|2668|2660|2648|2588|2588|2638|2680|2710|2727|2680|2668|||2669|2719|2721|2827|2805|2888|3017|2870|2904|2894|2875|2835|2818|2859|2983|2929|2941|2906|2923|||2958|2949|2940|2900|2895|3030|2964|2884|2849|||2861|2930|||2889|2723|2761|2680|2545|2505|2516|2534|2539|2552|2530|2540|2585|2625|2651|2636|2669|2686|2690|2698||2690|2660|2667|2715|2590|2590|2613|2653|2640|2634|2660|2690|2645|2637|2508|2533|2529||2540|2530|2490|2504|2532|2481|2490|2466|2438|2458|2469|2444|2508|2545|2525|2575|2590|2598|2635|2683|2660|2580|2564|2516|2471|2545|2545|2532|2528|2585|2575|2587|2546|2555|2517|2550|2563|2558|2536|2639|2588|2412|2375|2344|2391|2418|2410|2439|2445|2401|2393|2389
08751|41400|/equities/opko-health?cid=41400|TA125||573.4|578.5|572.1|596|603|597.4|599.1|612.7|624|629.9|624|625|639.8|613|577|570.6|547|561.4|564.7|576.4|569|589.8|597.2|584.4|546.7|551|||554.4|553.4|558|||557|561.9|558|566.7|564|556|569.6|565.6|||564|578|580|568|559.9|579.6|573.2|577|634.2|635|635|603.7|586.5|587.9|597.9|587|587|585|613.5|615|625.1|616|611.9|610.8|623|596.4|606.1|608.5|609.8|592|587|577|576.2|577.1|576.8||569.8|560|548.1|516|509.8|503.7|515|542|543|544.2|547.9|537.5|536|535.4|537.4|557.2|542|567|524.8|534.3|512.7|498|497|482.6|484.5|476.5|489.7|470|462|468.4|470.8|477.9|481|492.1|500|483.9|461.2|467.2|468|463.7|465.3|470|489.9|||489.8|494|523.3|525|530|521.3|519|535|513.1|511|503.3|497|486.4|482.8|498|493.8|493.5|498.2|490.9|||478.3|468|455|498|494.1|486.9|486.7|468.6|478|||475.1|478.9|||472.9|476.3|472|470.4|482.3|476.3|483.9|514.3|526.3|516|513|518.8|505|483.8|476.6|441|460|399|368.8|353||332.5|331.1|321|338|332.9|339.2|342.4|345.5|347.2|344|344.9|345|363.7|357.6|359.4|361|368.9||359.6|357.9|378|387.7|384|379|372.2|384.5|374.5|384.2|385.3|379.9|373|363.6|365.3|371.9|368|380|375|380.7|369.5|369.6|372.4|388.4|379.5|379.3|384.2|391|372.9|371.9|366.9|367|386.9|406.8|390|348.5|344|531.8|570|562|556.8|557.3|586|598.1|595|595|587.8|579.3|588|585.7|579.6|580.5
08752|945707|/equities/ormat-technologies-inc?cid=945707|TA125||29600|29940|29850|29990|30090|29980|29660|29800|30130|29970|29910|30160|30370|31740|31580|31590|30470|30790|30560|30000|30040|30440|30520|30530|30490|30520|||30590|30060|30160|||29130|28810|28810|28670|28580|28800|28830|28970|||28840|29190|29490|29000|28790|28870|28840|28780|28730|28550|28970|28200|28130|27950|27830|27260|27360|27190|27250|27060|27260|27090|27340|27250|27400|27760|27790|27960|27220|27310|27540|27350|27580|27310|27440||27130|27230|27780|29000|28540|28540|29120|29480|29190|28780|28940|28560|28210|28200|27580|27190|26990|27790|27980|27090|27440|27380|27170|26130|26310|26420|26640|26870|26780|26210|26990|26990|27350|27610|27470|27330|27270|27000|27210|27380|27620|27640|28040|||27910|27750|28090|28310|28020|28260|28290|27500|27240|27310|27190|27180|27110|26710|26440|26700|26970|26810|27450|||26300|26790|25410|25580|25580|25140|25180|24270|24320|||24830|24840|||24600|23760|23070|23030|24440|24490|24540|24760|24360|23940|24080|24220|23920|24030|24350|24680|24650|24330|24180|24360||24700|23850|23600|23460|23580|23680|24250|24850|25180|24560|23550|23460|23730|23650|23470|23650|23500||23790|23650|24730|24560|24650|24450|24490|24180|23820|24740|24400|23960|24030|24210|23740|24140|24340|24180|24140|24310|24350|24240|24750|25120|25640|25760|25330|25300|25320|26330|26270|26380|26880|27350|27250|27250|27150|27740|28030|27770|27730|27860|28060|28090|27780|27770|27440|27190|27760|27760|28270|28150
08753|1168509|/equities/oy-nofar-energy|TA125||8947|9000|8903|8880|8845|8832|8749|8819|8900|8933|8604|8599|8650|8692|8711|8750|8599|8782|8798|8858|8897|8878|8912|8747|8850|8795|||8634|8637|8803|||8841|8721|8718|8690|8787|8630|8629|8674|||8922|8777|8932|8899|8749|8859|8800|9052|9089|8853|8820|9122|9225|9050|9080|9146|9242|9170|9387|8973|8883|8936|9077|9075|8871|8771|8874|8534|8323|8377|8499|8431|8540|8499|8375||8333|8604|8600|8365|8277|8246|8251|8444|8375|8464|8509|8427|8543|8531|8500|8586|8363|8318|8275|8392|8559|8445|8491|8368|8368|8162|8345|8248|8000|7921|8325|8350|8326|8236|8142|8012|8250|8365|8427|8601|8740|8762|8780|||8577|8400|8500|8752|8653|8867|9000|9100|8669|8540|8447|8629|8625|8581|8812|8776|8929|9169|9215|||9031|9113|9099|9106|8901|8999|9120|9394|9377|||9186|9438|||9373|8793|8926|8900|9103|8980|8945|9189|9110|9087|9000|8892|8899|8889|9000|9100|9340|9600|9463|9520||9588|9348|9153|9136|9100|8993|8746|8723|8513|8502|8415|8474|8620|8827|8795|8731|8612||8946|9190|9234|9035|9158|9170|9170|9116|9246|9200|9395|8972|9399|9385|8932|8944|9150|9400|9463|9546|9562|9643|9520|9225|8997|9000|8871|8873|8943|9116|9173|9280|9418|9600|9439|9340|9540|9752|10120|10250|10180|9880|9929|9831|9757|9700|9606|9620|9650|9632|8990|8750
08754|10954|/equities/partner-comms|TA125||2177|2165|2118|2109|2114|2035|2015|2025|1997|1965|1915|1975|1912|1641|1633|1616|1611|1605|1594|1603|1591|1595|1589|1573|1570|1574|||1564|1566|1559|||1508|1544|1546|1538|1564|1568|1579|1608|||1647|1621|1650|1635|1629|1617|1570|1549|1580|1564|1590|1635|1635|1639|1611|1598|1613|1669|1642|1586|1590|1586|1600|1600|1601|1587|1625|1595|1581|1575|1594|1593|1600|1589|1590||1602|1630|1608|1580|1578|1518|1523|1572|1613|1621|1655|1662|1680|1724|1700|1725|1712|1747|1717|1704|1673|1622|1629|1577|1596|1634|1637|1540|1505|1523|1537|1549|1535|1539|1550|1555|1550|1619|1648|1626|1617|1615|1614|||1591|1614|1649|1705|1700|1712|1736|1757|1722|1739|1727|1709|1687|1683|1689|1688|1695|1710|1747|||1727|1710|1720|1723|1706|1738|1732|1749|1749|||1730|1739|||1734|1685|1710|1704|1690|1661|1629|1631|1635|1635|1589|1597|1625|1634|1633|1619|1612|1605|1607|1652||1643|1630|1670|1681|1680|1649|1678|1700|1631|1638|1647|1671|1729|1756|1765|1795|1769||1784|1740|1772|1768|1767|1780|1741|1725|1774|1764|1724|1742|1757|1749|1707|1658|1704|1705|1740|1715|1735|1730|1713|1682|1655|1647|1714|1755|1726|1761|1768|1793|1812|1809|1833|1839|1885|1891|1848|1890|1890|1804|1823|1769|1779|1779|1770|1821|1821|1819|1761|1732
08755|10955|/equities/paz-oil-company|TA125||43970|44680|44150|44840|45900|44400|44000|45070|45320|44890|44310|44500|44520|43000|42910|42860|43870|42790|42430|42580|43380|42840|42810|42580|43900|43670|||43960|43950|43810|||41960|41870||40650|40770|40870|40470|40690|||40850|39340|39360|38350|37680|38050|38300|38100|38330|38120|37370|37960|38890|40630|40610|40070|39160|39250|39290|39200|39400|39470|39270|39400|39610|39140|39900|39200|39310|37410|36500|35840|36670|36600|35680||35690|36970|36650|36200|35060|34480|35550|35650|36430|36380|37860|37530|38080|38660|38440|38440|38080|38180|38280|38700|38000|37000|36880|35880|35840|35450|35350|34300|33820|33350|34440|34850|34110|34410|34130|33920|33580|33640|33660|35340|34340|34880|35680|||35180|35500|35740|37080|37010|37150|38200|37470|37900|37730|36490|37350|36910|37160|36330|36470|34770|35800|36840|||37360|37360|37520|37740|37680|38300|38150|38300|37720|||37110|37620|||37100|36700|36870|37440|37220|37100|37370|37700|38000|38130|37430|37340|37360|38810|39420|39430|39350|39180|39480|39890||39950|39750|39610|39000|38480|37340|37060|37100|38820|33930|34330|34520|34700|34730|34970|34930|34560||34490|34550|34540|34180|34300|34390|32900|32140|31960|32130|30790|30800|31910|31100|30350|28960|29550|30580|31100|31220|31200|30880|30480|30630|30600|30500|30200|30040|29500|30200|30500|30840|31400|31410|31980|32340|32590|32500|32500|32790|32220|30360|31780|31440|31490|31520|31680|32020|33300|32810|32190|32390
08756|24046|/equities/perion-network-ta|TA125||3195|3132|3150|3160|3199|3212|3145|3170|3197|3165|3226|3381|3483|3394|3344|3353|3395|3489|3180|3111|3106|3117|3124|3120|3075|3078|||3093|3039|3000|||2954|2981|2978|2947|2973|2942|2984|2992|||2990|3003|3018|2970|3056|3074|3047|3045|3110|3082|3058|3056|3022|3165|3096|3100|3104|3090|3156|3134|3164|3100|3131|3147|3180|3286|3269|3218|3278|3318|3377|3298|3265|3209|3177||3188|3169|3149|3128|3029|3023|3131|3379|3279|3180|3194|3091|3174|3252|3220|3105|3129|3200|3212|3166|3147|3055|3045|3140|3182|3189|3207|3210|3310|3232|3208|3167|3217|3162|3136|3340|3355|3382|3440|3583|3364|3231|3363|||4710|4710|4675|4676|4599|4639|4699|4630|4508|4471|4498|4354|4274|4359|4442|4478|4478|4562|4639|||4425|4772|5225|4799|4888|4807|4867|4747|4749|||4535|4422|||4190|4445|4549|4468|4788|4769|4976|4900|4901|7968|8019|8140|8030|8100|8383|8297|8390|8389|8344|8364||8181|8090|7956|8289|8236|8450|8389|8339|8096|8000|8197|8220|8182|8420|8347|8250|8448||8398|8431|8649|8675|9069|8517|8420|8452|8398|8809|8956|8848|8704|10730|10900|10990|10910|10950|11270|11440|11580|11500|11480|11290|11380|11330|10870|10890|11020|10960|10790|10830|10930|10990|10820|10840|10650|10910|11140|11350|11420|11230|11430|11240|11040|10870|10890|11000|11340|11520|11560|11600
08757|10953|/equities/perrigo-co?cid=10953|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08758|10950|/equities/phoenix-ord1|TA125||4625|4618|4849|4761|4771|4760|4760|4760|4730|4700|4640|4605|4585|4562|4508|4525|4482|4408|4343|4340|4340|4350|4285|4217|4165|4194|||4105|4207|4248|||4112|4058|4034|4098|4092|4030|4038|4045|||4127|4216|4220|4149|4045|4030|3970|3939|3918|3925|3961|3993|4006|4025|4017|4049|4084|3847|3861|3789|3895|3910|3899|3900|3921|3928|3930|3895|3795|3766|3790|3763|3780|3767|3723||3680|3690|3676|3630|3544|3540|3615|3664|3715|3720|3724|3779|3866|3878|3884|3806|3789|3814|3847|3902|3954|3723|3736|3710|3712|3790|3800|3642|3592|3509|3486|3455|3548|3583|3569|3561|3547|3596|3617|3669|3630|3597|3489|||3446|3430|3500|3610|3615|3702|3645|3593|3578|3511|3517|3567|3554|3598|3639|3610|3689|3716|3756|||3739|3750|3730|3719|3678|3658|3636|3597|3629|||3577|3615|||3599|3559|3598|3608|3739|3711|3711|3771|3799|3848|3731|3773|3822|3940|3932|3836|3800|3778|3702|3798||3790|3708|3714|3691|3650|3641|3640|3660|3726|3731|3814|3829|3823|3837|3893|3869|3918||3857|3751|3602|3600|3613|3648|3725|3780|3782|3786|3757|3699|3784|3821|3828|3774|3775|3755|3829|3791|3790|3739|3738|3750|3790|3862|3850|3731|3650|3690|3701|3748|3774|3758|3783|3840|3850|3859|3830|3899|3899|3807|3705|3697|3750|3749|3737|3816|3770|3746|3717|3768
08759|10951|/equities/plason|TA125||17510|17000|15750|15770|15850|15260|15240|15390|15260|15290|14780|14550|14630|14360|14370|14330|14430|14390|14070|14170|14250|14360|14420|14350|14300|14420|||14240|14350|14110|||13860|14000|13950|14000|13980|14200|14080|13980|||14190|14130|14180|14090|13550|13700|13650|13760|13650|13380|13810|13980|13930|13900|13380|13630|13580|14650|14570|14890|14880|14450|13890|13370|13340|13360|13400|13460|13410|13430|13760|13500|13660|13370|13190||12940|13150|13150|12970|13180|13060|13450|13550|13400|13530|13800|13800|13790|13690|13680|13470|13500|13550|13440|13520|13530|13250|13350|13110|13160|13510|13550|13570|12960|12770|12990|12650|12790|13020|12770|12900|13200|13200|13380|13460|13260|13200|13440|||13290|12870|13210|13400|13740|13950|14170|14490|14070|13940|13840|14060|13870|14210|14130|13900|14010|14790|14500|||14560|14680|14380|14640|14300|14130|14170|14020|14000|||13920|14020|||14180|14280|14360|14430|15310|15100|15080|15510|15700|15820|15400|15430|15530|15600|15830|15810|15350|14770|14660|14520||14570|14450|14420|14430|14500|14330|14240|14220|14230|14250|14440|14750|14730|14990|14960|14950|14920||14890|14700|14730|14670|14600|14580|14550|14480|14500|14490|14300|14230|14420|14280|14290|14270|14540|14410|14150|14210|14260|14150|14050|13750|13670|13870|13980|13920|13570|13790|13860|14060|14170|13890|13860|13920|14080|14000|14170|14500|14500|14270|14240|14330|14550|14380|14200|13950|13830|13600|13550|13700
08760|11994|/equities/prop-build|TA125||26480|25870|25850|25710|25860|25400|25300|25870|26330|27100|27520|27360|27530|27690|28020|27690|27100|27480|27100|27100|27220|27210|27270|27580|25470|24820|||24460|24880|24960|||24290|25320|25340|25370|25270|24960|25180|25770|||25810|25980|26000|26400|24600|24500|23750|21800|22360|22090|22950|23110|23720|23110|23040|23410|23440|23820|23760|22390|22410|22510|22260|21920|21890|21970|21360|20970|19700|19670|20500|20500|20610|20300|20350||19560|19490|18830|18650|18240|17880|17640|18600|19570|19100|19740|19490|20150|20530|20110|19990|20000|20300|20290|19960|19960|19900|19850|18660|18880|18370|18690|17520|16350|16360|16410|16290|16390|16610|17000|15350|15720|16480|16660|17230|17160|16900|17360|||17080|17610|17540|17880|18200|18500|17950|17920|17700|17380|17430|17480|17750|18500|18940|19470|19290|19750|20190|||20230|20100|20320|20310|19930|20230|20100|19990|20500|||20490|20560|||20320|19600|20150|20350|20970|20600|21190|21840|21940|22500|21690|22350|22640|22570|22830|23090|23250|23500|23700|23660||23730|22600|22610|21770|20200|20340|20710|20800|21080|21010|20200|20290|20460|20780|21040|20960|21060||20870|20880|20490|21220|20800|20750|20650|20890|20490|20630|20490|20350|20450|21440|20750|20450|20910|21100|21380|21350|21200|21490|21400|21190|21140|21780|21600|21450|20990|21420|21900|21880|21840|22270|22280|22580|22100|22510|22610|23040|23300|22420|23160|22720|21670|21640|21670|21870|21870|21380|21030|20610
08761|1169904|/equities/rada-electronics?cid=1169904|TA125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08762|10956|/equities/rami-levi|TA125||25070|24450|24140|23900|23650|23200|23240|23400|23470|23350|23030|22980|22960|22680|22800|22700|22470|22610|22630|22550|22600|22690|23030|22570|21970|21700|||21400|21370|21300|||21050|21220|21050|20860|20920|20910|20990|20660|||21120|21220|21390|21190|21090|21230|20940|20810|21320|21380|21470|21720|21790|21630|21540|21540|21370|21200|21200|20780|20680|20780|20800|21010|21400|21090|21150|21190|21190|22220|21990|21330|21490|21300|20890||20930|21210|21060|21080|20720|20640|20850|21000|21130|21130|21460|21550|21680|21450|21390|21050|21000|20990|21070|21120|21280|21350|21220|21080|21060|20960|20880|20470|20100|19890|19920|19990|19880|19960|19790|19730|19650|19900|20080|20330|20390|19960|20030|||20090|20100|20420|20880|20740|21070|21000|20850|20850|20470|20490|20450|20640|20650|20610|20680|20820|20960|20930|||21030|21010|21090|20920|20980|21080|21080|21370|21380|||21260|21330|||21380|21380|21400|21370|21620|21190|21230|21320|21440|21510|21220|21050|21550|21960|22140|22280|22430|23100|23100|23000||22320|22070|22000|22000|21960|21880|21720|21780|21510|21500|21930|22210|22010|22190|22130|22100|22130||22070|22110|22360|22340|22220|22350|22160|21990|21980|21680|21690|21680|21930|21840|21200|21020|21100|20750|20650|20600|20740|20740|20670|20410|20210|20020|20250|20180|20150|19790|19980|20090|20090|20130|20500|20520|20690|20690|20610|20610|20610|20460|20560|20710|20640|20690|20300|20600|20590|20490|20210|20070
08763|11062|/equities/ratio-par|TA125||355.3|355.9|357|353.9|354.1|349.4|353|351.9|355.2|352.9|351.9|354|351.9|350|341.5|333.8|331.3|322.5|319|320.9|320|321.5|317.7|310.1|307.5|308|||299|299|302.8|||299.9|297.1|299.5|295.5|293.8|293.6|291.2|295.6|||306|303|310|298|290.2|295|282|280|282.5|280.3|282|289.5|290|290.3|290.2|291|291|295.5|296.4|286|289|291.9|296.8|300.7|298.5|294.5|296|290.2|279.8|281.4|285.5|282.7|285.1|284.8|282||278.8|284.9|284.9|274.6|269|263|262.5|273.7|268.4|272.1|283.9|284.1|294.3|293.1|294.9|294|293.3|293.3|289.9|292.8|291|288.2|291|290|289.5|287|289.2|273.7|263.2|256.8|262|263.1|261.7|271.9|250.6|250.6|253.3|262.3|263.2|263.9|263.9|263.9|267|||270.9|270.8|269.5|273.3|276.7|284.6|279.7|275|269.5|272.9|275|281.9|281.6|286.4|281.6|280.6|280.5|288.2|293|||295.1|297.5|297.4|296.1|287.9|291.9|299.7|301.9|305|||301.9|303|||304.4|295|297|297.6|303.4|297.3|295.7|300.2|296.9|296.9|288|289.4|303|298.1|303.4|304|304|305.3|305.2|309.7||309|305|299|299|282.6|279.3|280|283.1|283.1|284.3|284|286|286.9|286|283|282.5|285.5||285|283.3|290.7|289.1|291.6|294.3|291|284.9|288|281.3|283.9|286.4|294.7|293.9|290|287.4|287|282.6|285.4|291|290.4|289.8|291|290.3|290.5|292.5|296.7|293.7|281.6|285.1|293.8|295|296.5|292.9|295.4|296.6|300|301.9|303.9|304.9|303|299.8|305|304.9|305.3|302|298|306|307.2|293.9|282.8|286
08764|11064|/equities/reit-1|TA125||1885|1871|1878|1846|1815|1809|1820|1825|1825|1824|1808|1810|1760|1740|1750|1745|1749|1746|1731|1694|1704|1725|1694|1620|1595|1578|||1553|1566|1577|||1529|1499|1499|1491|1491|1492|1484|1480|||1535|1513|1518|1493|1464|1460|1414|1403|1412|1406|1425|1465|1473|1480|1464|1467|1490|1518|1518|1473|1443|1462|1477|1495|1500|1510|1521|1483|1483|1470|1512|1510|1523|1526|1508||1483|1518|1524|1518|1467|1444|1423|1421|1440|1488|1495|1540|1570|1579|1550|1523|1543|1556|1551|1535|1521|1526|1528|1502|1500|1476|1481|1408|1358|1377|1398|1414|1413|1419|1425|1394|1403|1418|1413|1411|1414|1414|1448|||1430|1408|1400|1402|1402|1405|1387|1415|1424|1409|1392|1406|1430|1433|1495|1515|1568|1570|1571|||1565|1584|1567|1573|1580|1610|1570|1542|1540|||1526|1551|||1555|1521|1514|1509|1512|1517|1513|1554|1554|1570|1559|1568|1571|1577|1594|1592|1637|1656|1651|1671||1690|1680|1657|1650|1590|1574|1546|1548|1565|1566|1594|1598|1607|1627|1641|1637|1620||1632|1610|1596|1575|1598|1598|1581|1581|1589|1589|1580|1557|1622|1640|1620|1600|1626|1634|1674|1699|1704|1688|1662|1670|1621|1638|1669|1648|1604|1666|1660|1695|1710|1707|1710|1750|1771|1771|1758|1755|1746|1700|1720|1707|1715|1727|1724|1727|1738|1740|1757|1757
08765|1173540|/equities/retailors|TA125||7772|7316|7542|7686|7345|7117|6800|6659|6840|6895|6466|6464|6609|6550|6706|6727|6932|6730|6666|6712|6737|6903|6873|6557|6552|6867|||6490|6765|6427|||6285|6345|6242|6255|6398|6363|6255|6542|||6846|6601|6811|6913|6885|6856|6525|6550|6538|6561|6667|6589|6775|6727|6804|6628|7050|6990|6920|6711|6590|6559|6503|6530|6445|6549|6460|6478|6176|6030|6072|5893|5891|5886|5735||5454|5544|5615|5565|5495|5384|5542|5791|5970|5819|5913|6153|6232|6187|6221|6017|6065|6047|6037|6035|5978|6060|6291|6186|6281|6422|6750|6317|6137|6002|6052|6600|6658|6650|6679|6715|6545|6758|6864|7024|7348|7064|7032|||7022|6923|7180|7322|7563|7593|8460|7878|7785|7965|7787|7720|8231|8358|8399|8500|8613|8762|9067|||8998|8800|8661|8528|8320|8429|8436|8690|8526|||8464|8680|||8849|8569|8437|8409|8657|8659|8800|8831|8960|9058|8899|8981|9100|9130|9320|9257|9052|9455|9050|8989||8979|9000|8904|8640|8288|7800|8036|7879|7909|7949|8041|8118|8075|8289|8331|8188|8389||8319|8290|8112|8095|8088|8311|8300|8000|8100|7703|7505|7525|7599|7549|7412|7434|7347|7445|7433|7457|7502|7467|7568|7402|7332|7659|7895|7890|7667|7764|7800|7494|6972|7001|7200|7107|6999|7001|7002|7300|7244|7159|7159|7199|7188|7188|7206|7560|7500|7475|7200|7512
08766|11090|/equities/sapiens--international?cid=11090|TA125||9924|9851|10070|10210|10390|10290|10240|10280|10270|10650|10490|10690|10680|11190|14800|14800|14760|14750|14060|14080|14020|14240|14160|14100|14020|14320|||14490|14140|14040|||13590|13680|13750|13780|13720|13650|13820|13880|||14100|13970|13940|13700|13660|13820|13770|13700|13540|13550|13660|13370|13460|13410|13230|13280|13130|13140|13160|13150|13270|13140|13310|13330|13340|13490|13460|13490|13420|13350|13400|13360|13480|13220|13240||13190|13320|13520|13750|13310|13470|13720|14720|14980|14880|14830|14580|14510|14890|14790|14690|14760|14430|14360|14270|13900|13660|13050|13000|13130|13100|13200|13180|13040|13000|13000|12900|12580|12630|12520|12650|12630|12550|12600|12640|12650|12640|12670|||12280|12420|12400|12330|12220|12390|12540|12580|12600|12650|12740|12780|12630|12740|12780|12820|13000|12790|12950|||12480|12690|11950|11670|11590|11400|11640|11630|11900|||12020|11780|||11550|11620|11700|11760|11880|11870|11720|11710|12080|12300|12490|11890|11980|11750|11890|11920|11710|11530|11590|11630||11500|11440|11200|11090|11130|11210|11270|11200|11040|10910|10630|10690|10820|11060|11050|11030|11030||11100|11190|11310|11250|11300|10470|10500|10490|10510|10460|10490|10460|10150|10090|10140|10040|9880|10030|10490|10490|10460|10520|10520|10630|10570|10530|10340|10210|10230|10280|10320|10310|10200|10380|10190|10160|9899|9883|10240|10720|10710|10550|10740|10710|10690|10600|10570|10490|10460|10550|10530|10510
08767|11072|/equities/sella-cap-re|TA125||921.8|917.9|922.9|906|891|876|862.9|863.4|869.1|860|850.2|849|835.4|828.4|821.9|815|804.9|809|796|797.3|796|793.2|783.7|752|758.2|760.5|||748.9|758.9|760|||730|711.8|711|715.1|719.4|715.6|721.8|726.1|||737.1|735|729|720.1|709|697.6|688.8|681|695.8|695.5|706.2|722|726|726.2|731.4|727|735|735.8|739|721.9|719.2|715|719.9|718|718|719.3|720|710|704|713.5|722.9|725|734.2|726.4|722.9||714|724.3|717|713|691.8|673.9|687|694.3|704.9|714|720|727.9|729.4|731|729|722.5|730|733|730.8|720|718.6|717.9|718|710|708|699.6|700|665.8|641.1|641.2|668.6|666|669.4|674|663.8|660.6|663.9|663|661|661.6|665.9|658|675|||666.5|656.9|656|691|703.6|702.4|704.1|691|707.9|705|698|696.9|712.7|726.1|733.9|730.6|731.5|756.3|769.9|||765.1|764.9|766|773.1|767|780.1|774|757.5|763|||762|765|||752.6|741|745|741.7|755.6|746|751|770.9|770|784|755.8|769|769|766|785|793.6|792|799|794|801.4||813|804|784.9|768|759.5|761.3|753|763|769.6|779.9|782.9|780|787.3|797.4|797|815.6|808.9||817.8|811|814.3|832|808.1|803|796|791.8|774.8|776.3|778.1|779.7|809.7|806.2|802.2|807.1|806.1|825|825|832.4|832.4|816|804.6|807|805.8|819|816|793.1|774.2|796|803.6|819|818.7|815.9|838.4|849.6|866|870.6|888|895|889.4|857.8|890.8|870|868|868|880|890|899|887|878|874.9
08768|945144|/equities/shapir-engineering-industry|TA125||2726|2745|2744|2747|2679|2628|2575|2595|2597|2587|2584|2560|2577|2600|2627|2580|2498|2513|2467|2490|2468|2513|2410|2341|2359|2420|||2390|2419|2379|||2269|2234|2160|2131|2132|2054|2065|2067|||2156|2145|2108|2078|2020|1975|1920|1906|1940|1974|2000|2021|2100|2112|2109|2120|2125|2129|2140|2125|2144|2135|2125|2138|2138|2136|2139|2075|2040|2046|2091|2094|2177|2144|2117||2102|2136|2141|2108|2111|2070|2076|2092|2142|2161|2192|2202|2246|2265|2216|2165|2130|2142|2095|2127|2154|2148|2166|2131|2177|2110|2150|2000|1948|1928|1964|1980|1920|1943|1912|1873|1888|1858|1862|1896|1890|1859|1836|||1839|1818|1838|1900|1924|1934|1910|1892|1930|1936|1921|1945|1925|1930|1963|1958|1956|2020|2038|||2051|2062|2073|2078|2060|2080|2091|2057|2048|||2034|2069|||1998|1958|1992|1996|2074|2038|2017|2054|2058|2036|1945|1975|2039|2054|2097|2100|2105|2108|2145|2176||2154|2115|2129|2134|2091|2119|2100|2142|2195|2170|2175|2177|2189|2175|2192|2237|2267||2263|2279|2160|2140|2149|2091|2122|2152|2114|2066|2069|2030|2074|2078|2065|2035|2056|2070|2105|2146|2160|2107|2159|2169|2139|2189|2208|2194|2136|2164|2172|2210|2260|2295|2350|2376|2400|2449|2389|2489|2469|2380|2346|2346|2325|2327|2340|2363|2405|2355|2355|2339
08769|10960|/equities/shikun---binui|TA125||1218|1200|1207|1195|1095|1087|1092|1092|1095|1067|1056|1050|1045|1036|1049|1042|1020|1017|999.3|1005|1005|1000|980|929.9|914.2|898|||907.9|910|915|||890|886.5|874.9|890|890|866.5|866.8|877.6|||905|899.5|893.8|872.3|836|838.5|808.5|805|827.8|821.6|839|868.9|875.7|875.6|864.9|880.5|881.2|919.1|919.1|898.8|922.9|921.8|905.3|919|915|909.9|895.7|862.3|855|861.6|889.8|884.5|888|879.2|864||845|856.1|850.3|845|842.1|818.1|824.8|862.8|875.6|883.1|901.6|931|942|953|921.5|909|896.7|910.1|895.6|884.5|897|888|856.3|823.9|825|831.5|832.4|780.5|742.4|759.9|768|710.8|718.2|735.1|714|687.2|707|709.1|688.1|705|710|716.9|708.5|||709.7|715.9|730|765|768.9|791|782|773.1|785.9|794|789|795|791.8|818|827.1|828|830|830.9|850.5|||850|840.4|868|868|840|863.5|840|806|839.8|||842|854.5|||849.5|830|845|859.1|874.5|858.7|848.9|872.1|893|904|883.8|886.6|899|919.6|921|931.9|949.1|945|972.2|982.4||954.9|942.1|937.4|923.4|912.1|917.8|899.6|913.2|939.9|932.8|939.5|951.9|944.3|979.8|981.9|963.2|969.6||968|937.8|951.9|943.4|945|931.4|927.6|931.3|885.9|878|887.9|893|934|938.3|929.7|929.9|931.9|950.8|975|978.4|980.1|952|950.1|944.1|934.9|959.5|963|956.9|947.9|981.9|1008|1018|1020|1011|1034|1058|1048|1060|1058|1075|1078|1028|1025|1017|1021|1029|1036|1048|1055|1054|1050|1052
08770|10958|/equities/super-sol-01|TA125||3636|3675|3604|3624|3500|3448|3468|3625|3625|3607|3586|3582|3544|3506|3470|3439|3381|3345|3345|3329|3318|3338|3316|3315|3357|3429|||3374|3405|3408|||3300|3297|3309|3303|3306|3327|3348|3339|||3375|3348|3354|3368|3276|3250|3223|3160|3225|3210|3250|3219|3223|3289|3280|3298|3250|3150|3190|3200|3177|3161|3128|3172|3100|3080|3048|2975|2993|2918|2908|2665|2699|2697|2672||2697|2700|2694|2656|2591|2563|2609|2568|2587|2610|2615|2608|2662|2704|2709|2691|2687|2709|2681|2681|2739|2744|2750|2682|2647|2584|2618|2512|2483|2493|2510|2499|2481|2506|2469|2477|2455|2492|2520|2539|2521|2486|2449|||2507|2490|2505|2547|2546|2535|2500|2450|2475|2503|2490|2499|2510|2546|2571|2540|2525|2523|2540|||2550|2533|2418|2437|2419|2430|2500|2528|2518|||2470|2499|||2478|2402|2451|2459|2498|2483|2485|2498|2513|2546|2534|2489|2541|2587|2612|2610|2680|2670|2670|2698||2682|2629|2557|2545|2535|2562|2515|2508|2508|2557|2561|2537|2529|2539|2565|2556|2550||2567|2536|2521|2505|2480|2467|2480|2454|2352|2350|2325|2320|2282|2309|2200|1968|1950|1980|1977|1999|1938|1946|1939|1935|1905|1894|1876|1859|1836|1863|1855|1873|1876|1795|1797|1790|1799|1795|1806|1759|1758|1745|1749|1783|1813|1829|1851|1847|1833|1816|1752|1746
08771|10961|/equities/strauss-group|TA125||6943|6940|7156|7129|7095|6666|6321|6407|6480|6450|6412|6439|6429|6427|6438|6440|6319|6330|6380|6408|6399|6326|6301|6199|6172|6195|||6060|6152|6080|||5850|5861|5847|5823|5840|5796|5801|5827|||5952|5963|5949|5869|5804|5835|5714|5655|5647|5663|5804|5942|5998|5980|5996|5958|5780|5765|5694|5687|5710|5725|5850|6016|5766|5821|5804|5698|5618|5614|5622|5645|5663|5732|5624||5556|5728|5777|5813|5770|5580|5581|5548|5600|5579|5571|5675|5702|5631|5641|5654|5669|5711|5716|5719|5860|5765|5744|5774|5850|5930|5930|5630|5572|5630|5677|5630|5639|5674|5749|5730|5620|5683|5727|5785|5751|5688|5732|||5780|5780|5829|5956|6000|6107|6197|6151|6156|6260|6600|6676|6444|6560|6641|6665|6690|6649|6700|||6790|6807|6862|6966|6895|6959|7007|6994|7025|||6984|6950|||6794|6584|6598|6679|6808|6738|6760|6788|6797|6797|6590|6627|6750|6775|7015|6977|7011|7220|7480|7155||7143|6974|7082|6940|6880|6863|6830|6887|6879|6895|7044|7114|7116|7151|7170|7229|7288||7220|7176|7128|7132|7184|7167|7071|7192|7220|7238|7229|7197|7370|7390|7316|7151|7148|7100|7190|7190|7231|7228|7215|7126|7150|7240|7250|7322|7410|7700|7740|7408|7449|7375|7388|7438|7450|7459|7287|7125|7052|6857|6910|6950|7099|7096|7084|7086|7102|7062|7000|7119
08772|11074|/equities/summit|TA125||6070|5956|5970|5999|5950|5613|5572|5615|5626|5600|5630|5727|5775|5779|5910|5879|5745|5651|5564|5799|5776|5954|5998|5837|5905|5993|||5911|5867|5739|||5504|5475|5377|5418|5549|5485|5457|5472|||5747|5570|5477|5371|5215|5227|5022|4979|5168|5104|5242|5379|5375|5369|5325|5321|5210|5272|5341|5190|5224|5221|5212|5254|5213|5273|5154|5020|4816|4786|4877|4792|4843|4850|4790||4714|4922|4900|4750|4519|4447|4400|4541|4541|4729|4767|4920|4955|4972|4894|4879|4789|4884|4845|4751|4796|4749|4665|4605|4601|4520|4540|4168|4089|4124|4210|4257|4260|4267|4263|4299|4489|4392|4481|4485|4425|4341|4363|||4379|4280|4303|4392|4376|4498|4420|4324|4271|4298|4262|4281|4384|4425|4562|4562|4734|4893|4893|||4830|4653|4648|4720|4612|4608|4600|4565|4688|||4645|4729|||4694|4436|4539|4516|4774|4650|4678|4924|4989|4989|4746|4601|4741|4741|4794|4749|4825|4825|4860|4862||4896|4840|4869|4877|4799|4715|4625|4653|4776|4803|4994|5104|5155|5129|4958|4849|4926||4976|4821|4881|4897|4999|5033|4999|4866|4800|4979|4859|4721|4858|4889|4899|4901|5044|5000|4971|4968|4974|5079|5040|4920|4966|5122|5380|5280|5043|5203|5312|5473|5621|5575|5579|5492|5712|5712|5817|5800|5600|5581|5737|5575|5609|5553|5549|5549|5489|5320|5342|5314
08773|942777|/equities/tadiran-hldg|TA125||21070|20960|21270|21740|22700|21490|21610|22510|20300|20140|19400|19340|19590|19520|19110|18770|18830|19380|19640|19970|19980|19820|19510|19550|19300|19840|||19660|19990|20150|||20200|19940|19890|20160|19860|19960|19780|20180|||20240|20250|20000|19990|19700|19460|19200|18870|19300|18950|19540|19740|20210|19520|19500|20770|20990|21150|21180|21760|21720|22090|20980|20510|20360|20630|20920|20320|19910|20390|20430|20070|20440|20860|20570||20480|20560|20260|19900|18700|18360|18490|18870|19190|19140|19530|19900|20170|20080|20170|19520|19700|19900|20170|20190|20040|20240|19970|19960|20430|20960|21050|20230|19500|19510|19620|19780|19930|19940|19880|19520|19470|20330|20380|20620|20600|20350|20480|||20810|21330|22200|22430|22700|23040|22650|22000|22180|21900|21880|22000|23030|25410|25730|25830|26100|26170|26370|||26260|26620|26500|26260|26640|26650|26750|26600|26820|||26330|26600|||26300|26330|26850|27020|27280|27340|27700|28480|28750|30000|28800|29140|29300|29820|30930|30100|30710|30900|30800|31180||31300|30210|28500|28500|27300|27310|26660|27120|27920|28500|28590|28460|29500|30250|30160|29990|29250||29440|29790|29560|29450|29800|29080|28500|27540|27260|27200|26360|25740|25680|25380|25000|24630|24670|24770|24910|25300|25550|25630|25400|24690|24950|26360|27030|26740|25940|26290|26950|27750|28530|28150|28490|28650|27530|27570|27500|27700|27500|27150|27450|27400|27230|27350|27270|27270|27600|27260|26350|27300
08774|1142298|/equities/tel-aviv-stock-exchange|TA125||4467|4380|4477|4559|4525|4510|4391|4255|4230|4185|4140|4102|4024|3965|3871|3838|3654|3690|3679|3671|3777|3840|3840|3804|3868|3887|||3852|3863|3866|||3782|3820|3841|3743|3750|3702|3522|3535|||3555|3605|3627|3519|3454|3475|3344|3300|3187|3185|3246|3274|3274|3217|3274|3310|3290|3250|3210|3230|3285|3311|3249|3150|3125|3198|3243|3266|3150|3184|3300|3271|3255|3217|3237||3151|3198|3119|2919|2838|2851|2965|3005|3116|3101|3050|3018|3041|3031|2970|2975|3076|2944|2915|2910|2919|2898|2938|2929|2898|2900|2968|2828|2790|2852|2844|2779|2745|2771|2814|2847|2883|2970|2943|2885|2800|2841|2844|||2824|2791|2700|2659|2709|2714|2649|2599|2647|2555|2508|2515|2541|2516|2560|2560|2615|2584|2641|||2695|2691|2660|2617|2578|2520|2479|2492|2522|||2469|2525|||2548|2548|2525|2524|2568|2538|2550|2590|2597|2620|2569|2572|2624|2688|2689|2567|2506|2492|2344|2320||2337|2310|2291|2341|2332|2346|2350|2355|2397|2455|2520|2504|2573|2589|2579|2548|2520||2492|2435|2449|2431|2419|2499|2479|2400|2424|2424|2335|2294|2331|2365|2380|2328|2320|2313|2340|2314|2391|2450|2372|2300|2109|2142|2181|2182|2065|2026|2044|2089|2059|2011|2048|2050|2050|2050|1980|2016|2019|1947|1971|1990|1990|1999|2050|2236|2234|2291|2329|2297
08775|10963|/equities/teva-pharm|TA125||6105|6041|6071|6061|6355|6327|6380|6356|6214|6213|6216|6412|6517|6600|6600|6499|6600|7323|7020|7039|6921|6917|6897|6908|6824|6868|||6939|6848|6818|||6747|6548|6540|6693|6628|6575|6614|6655|||6790|6660|6573|6636|6694|6770|6728|6732|6817|6732|6746|6814|6821|6782|6647|6769|6796|6754|7020|7057|6937|6873|6890|6871|6910|6883|6910|6868|6787|6829|6760|6751|6798|6869|6678||6542|6560|6515|6526|6499|6312|6500|6570|6665|6249|6346|6216|6174|6177|6198|6176|6122|6153|6140|6281|6315|6280|6247|5994|6080|6119|6168|6321|6302|6195|6228|6138|6211|6230|6300|6309|6350|6357|6379|6494|6430|6395|6372|||6317|6343|6383|6231|6272|6349|6348|6164|6166|6131|6129|6135|6250|6237|6219|6200|6121|6227|6297|||6043|5888|5815|5245|5230|5200|5248|5240|5352|||4949|4950|||4915|5023|5044|5025|5108|5090|5222|5240|5291|5379|5359|5222|5224|5150|5234|5214|5365|5244|5165|5090||4948|4902|4916|4969|4949|4998|4999|4905|4898|4870|4848|4903|4922|4890|4844|4769|4878||5022|5028|4810|4940|4900|4790|4785|4845|4829|4767|4692|4456|4495|4543|4620|4589|4476|4461|4485|4315|4375|4379|4428|4527|4510|4269|4191|4181|4155|4234|4236|4260|4344|4299|4275|4249|4189|4085|4020|3931|3850|3815|3840|3840|3812|3795|3800|3839|3923|3800|3791|3722
08776|10964|/equities/tower-semicond|TA125||17160|17360|17590|17700|17870|17820|17540|17650|17210|16900|16790|18400|18590|17570|17850|17360|16240|16110|15760|15840|15820|16120|16760|16980|17080|17270|||17270|17050|16780|||17460|17410|17320|17120|17030|16890|16940|16870|||16610|16540|16660|16440|16270|16240|16230|16000|15680|15800|15800|15880|15950|16090|15630|15610|15510|15270|15340|15300|16160|16060|16160|15970|16040|15570|15450|15470|15320|15250|15000|14810|14890|14890|14530||14260|14270|14310|14500|14360|13920|14540|15450|15580|15830|15930|15670|15880|14910|14930|14910|14860|15080|15250|15300|15240|15130|14970|15020|15280|15160|15100|14840|14930|15020|14920|14960|14650|14510|14280|14580|14710|14680|14800|14710|14360|14430|14450|||14250|14120|14090|13720|13790|13980|14030|13900|13990|13990|13820|13950|14030|13780|13650|13660|13660|13600|13630|||13690|13530|12890|12790|12520|12330|12240|12400|12340|||12100|12170|||11880|12080|12050|11830|12160|12120|12770|12950|12790|12470|12480|12270|12290|12280|12510|12380|12280|12170|12160|12070||12300|12110|11980|11760|11430|11350|11660|11670|11590|11590|11850|12050|12030|12140|11990|11880|12110||12500|12290|12800|12680|12640|12390|12220|12050|11430|11070|11130|10790|10800|10660|10520|10520|10520|10550|10580|10690|10890|10750|11100|11400|11520|11480|11230|11170|10770|11060|10940|10940|11310|11430|11240|11060|10930|11230|11270|11260|11310|11090|11120|11000|11020|10930|10950|11050|11220|11090|11120|11170
08777|1173975|/equities/veridis-environment-ltd|TA125||2481|2451|2429|2452|2495|2415|2406|2464|2479|2400|2382|2410|2492|2391|2436|2491|2462|2435|2446|2445|2485|2494|2454|2378|2338|2405|||2356|2312|2339|||2257|2160|2159|2177|2173|2245|2261|2274|||2293|2302|2332|2294|2120|2085|2045|2058|2032|1958|1990|2061|2071|2042|1969|2037|2028|2112|2145|2143|2146|2160|2180|2187|2191|2151|2071|1953|1871|1860|1861|1851|1885|1904|1884||1841|1841|1833|1780|1799|1746|1760|1844|1852|1905|1942|1920|1929|1902|1867|1860|1867|1923|1930|1928|1889|1859|1888|1866|1888|1890|1889|1843|1735|1748|1779|1771|1705|1671|1698|1657|1663|1730|1746|1753|1734|1686|1690|||1672|1656|1633|1700|1730|1788|1801|1799|1821|1823|1732|1708|1667|1705|1719|1681|1718|1756|1811|||1789|1781|1828|1827|1634|1649|1678|1700|1765|||1650|1682|||1770|1754|1777|1802|1836|1809|1867|1920|1931|1947|1888|1901|1905|1980|2010|1960|1981|2000|1919|1936||1959|1940|1919|1892|1858|1875|1859|1882|1876|1861|1902|1905|1974|1978|1965|1933|1889||1874|1853|1821|1807|1810|1754|1751|1870|1923|1896|1915|1894|1936|1935|1932|1893|1866|1847|1799|1824|1856|1860|1825|1835|1805|1868|1953|1937|1967|2028|2006|2037|2049|2035|2094|2156|2199|2199|2040|1989|1955|2008|2070|2010|2051|2009|2037|1993|2016|2009|1999|2099
08778|1155712|/equities/m-yochananof-and-sons-ltd|TA125||24000|23930|24290|24300|24300|24480|24460|24700|24750|24890|24540|24470|24540|24450|23460|23120|23150|23230|23060|22570|22380|23000|22660|22390|22000|22360|||22140|22030|22310|||21300|21330|21250|21200|21830|22440|22110|21530|||22570|22900|23860|23890|23430|23400|23160|22790|23130|23100|23190|23070|23280|23200|23380|22300|22620|22510|22400|22360|22420|22940|22680|23500|22000|21990|21550|21370|20770|20870|20220|19150|19090|18850|18770||18650|18880|18770|18980|19100|18740|18690|19120|19460|19320|19420|20180|20070|19910|19440|19350|19490|19780|19680|19690|19940|19480|19570|19200|19160|18860|18700|18200|18580|18800|19260|18580|17650|17790|18070|17860|17590|17790|18380|18550|18680|18490|18160|||18800|17850|18350|19240|19100|19330|19670|19730|19330|19500|19440|19160|19290|19580|19660|19570|19580|20110|20170|||19960|19600|19530|19330|19210|19410|19380|19550|19660|||19200|18940|||18670|18160|18640|18790|19270|18730|19240|19310|19280|19600|18680|18010|18150|18640|18630|18300|18680|19110|18640|18320||18260|18160|17850|17920|17960|18010|17760|17380|17020|17400|17410|17730|18030|18100|18000|18120|17490||17440|17450|17420|17430|16780|16940|17300|17400|17270|17060|17150|17110|17200|16980|16460|15730|16340|16480|16490|16430|16480|16330|16340|15800|16110|16660|16920|16920|16670|16850|16890|16840|16890|16660|16560|16670|16670|16670|16490|16310|16000|15870|15920|15800|15190|14700|14790|14890|14900|14710|14830|14970
08779|41603|/equities/ammb-holdings-bhd|KLCI/MSCI_EEM||5.48|5.5|5.51|5.42|5.43|5.27|5.26|5.26|5.28|5.2|5.19|5.26|5.27|5.21|5.29|5.26|5.35|5.27|5.19|5.17|5.12||5.17|5.19|5.22|5.21|5.28|5.29|5.19|5.19|5.21|5.22|5.17|5.2|5.21|5.22|5.03|5.03|5.04|5.05|5.08|5.03|5.01|5.04|5.08|5.14|5.2|5.22|5.25|5.27|5.25|5.32|5.2|5.2||5.22|5.22|5.2|5.25|5.19|5.2|5.19|5.12|5.2|5.23|5.21|5.3|5.29|5.12|5.08|5.13|5.16|5.21|5.1|4.93|4.69|4.68|4.68|4.6|4.51|4.48|4.48|4.47|4.36|4.5|4.57|4.58|4.51|4.51|4.49|4.48|4.48|4.48|4.47|4.45|4.41|4.42|4.41|4.41|4.41|4.38|4.42|4.38|4.36||4.32|4.32|4.32|4.31|4.3|4.29|4.31|4.32|4.31|4.29|4.24|4.18|4.36|4.37||4.29|4.29|4.27|4.27|4.25|4.26|4.29|4.3|4.29||4.26|4.26|4.28|4.33|4.3|4.3|4.31||4.3|4.3|4.28|4.27|4.25|4.25|4.25|4.23|4.23|4.24|4.23|4.21|4.24|4.23||4.24|4.24|4.24|4.24|4.24|4.22|4.2|4.19|4.19|4.15|4.17|4.22|4.24|||4.27|4.25|4.24|4.23|4.24|4.24|4.22|4.2||4.17|4.18|4.17|4.13|4.13|4.12|4.13|4.11|4.13|4.08|4.05|4.05|4.14|4.15|4|4.1|4.25|4.32|4.33|4.36|4.35|4.31|4.35|4.36|4.37|4.4|4.45|4.4|4.39|4.36|4.36|4.32||4.3|4.31|4.3|4.28|4.27|4.28||4.28|4.3|4.3|4.29||4.28|4.28|4.28|4.24|4.24|4.25|4.25|4.24|4.2|4.22|4.17|4.24|4.24|4.22|4.13|4.12|4.04||4.05|4.04|4.04|4.04||4.04|4.03|4.07|4.08|4.08|4.07
08780|41692|/equities/axiata-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||2.45|2.37|2.34|2.34|2.37|2.35|2.34|2.31|2.3|2.29|2.26|2.24|2.23|2.28|2.28|2.28|2.35|2.37|2.37|2.38|2.35||2.32|2.36|2.4|2.43|2.43|2.44|2.45|2.42|2.42|2.4|2.43|2.43|2.44|2.44|2.45|2.43|2.41|2.44|2.45|2.45|2.45|2.52|2.57|2.6|2.54|2.54|2.54|2.56|2.54|2.55|2.55|2.55||2.52|2.51|2.55|2.56|2.48|2.51|2.53|2.51|2.54|2.56|2.57|2.6|2.5|2.46|2.44|2.42|2.43|2.49|2.52|2.47|2.4|2.4|2.41|2.41|2.4|2.39|2.38|2.3|2.3|2.34|2.4|2.43|2.44|2.46|2.46|2.44|2.48|2.51|2.58|2.63|2.64|2.63|2.6|2.61|2.54|2.47|2.53|2.55|2.57||2.57|2.63|2.65|2.68|2.68|2.63|2.6|2.63|2.67|2.65|2.7|2.72|2.78|2.8||2.81|2.83|2.84|2.85|2.83|2.81|2.81|2.92|2.9||2.83|2.79|2.84|2.85|2.87|2.88|2.92||2.91|2.93|2.86|2.86|2.88|2.84|2.87|2.86|2.9|2.94|2.94|2.9|2.9|2.93||2.88|2.82|2.77|2.79|2.75|2.63|2.62|2.59|2.6|2.6|2.52|2.56|2.63|||2.67|2.7|2.7|2.66|2.69|2.69|2.69|2.72||2.78|2.81|2.81|2.82|2.82|2.84|2.81|2.83|2.83|2.83|2.85|2.85|2.78|2.74|2.74|2.71|2.72|2.78|2.83|2.85|2.86|2.85|2.79|2.79|2.78|2.88|2.9|2.8|2.81|2.77|2.79|2.8||2.79|2.78|2.73|2.73|2.72|2.76||2.76|2.77|2.79|2.65||2.67|2.69|2.7|2.58|2.54|2.55|2.57|2.58|2.54|2.55|2.54|2.58|2.57|2.59|2.5|2.4|2.41||2.45|2.44|2.45|2.45||2.44|2.45|2.46|2.43|2.43|2.38
08781|41604|/equities/bumiputra---commerce-holdings-bhd|KLCI/MSCI_EEM||8.29|8.4|8.4|8.4|8.47|8.29|8.27|8.23|8.27|8.25|8.25|8.3|8.25|8.3|8.3|8.28|8.28|8.2|8.15|8.12|7.96||8.12|8.12|8.22|8.15|8.2|8.21|8.21|8.24|8.23|8.19|8.26|8.28|8.31|8.22|8.18|8.06|7.99|7.97|8|8.02|8.03|8.12|8.24|8.29|8.3|8.32|8.38|8.5|8.5|8.35|8.43|8.44||8.2|8.3085|8.4076|8.4175|8.2391|8.2291|8.37|8.23|8.32|8.39|8.27|8.44|8.38|7.96|7.94|7.92|7.93|7.97|8.03|8|7.7|7.61|7.44|7.42|7.4|7.44|7.34|7.38|7.27|7.34|7.42|7.5|7.51|7.28|7.24|7.2|7.2|7.25|7.25|7.17|7.17|7.18|7.2|7.25|7.21|7.15|7.24|7.1|7.02||7|7.01|6.96|6.9|6.87|6.8|6.8|6.78|6.72|6.83|6.8|6.8|6.86|6.95||6.93|6.97|6.97|6.94|6.97|6.97|6.96|7|7.04||6.86|6.87|6.92|6.93|6.93|6.9|6.9||6.85|6.85|6.82|6.82|6.82|6.83|6.81|6.8|6.77|6.85|6.92|6.75|6.68|6.64||6.72|6.64|6.7|6.7|6.8|6.7|6.64|6.6|6.6|6.54|6.58|6.63|6.62|||6.65|6.67|6.66|6.66|6.66|6.7|6.69|6.7||6.58|6.52|6.58|6.6|6.58|6.64|6.72|6.7|6.65|6.6696|6.6993|6.6894|6.6696|6.6003|6.531|6.4519|6.4618|6.4816|6.4915|6.4123|6.3826|6.4123|6.3826|6.3727|6.3727|6.3925|6.3925|6.3727|6.343|6.3331|6.3331|6.3133||6.1649|6.2144|6.1748|6.1847|6.2045|6.1946||6.2045|6.1649|6.1847|6.1352||6.0857|5.9769|5.9571|5.9571|5.9472|5.9868|5.967|5.9373|5.9274|5.9373|6.0066|6.0165|5.9868|5.9769|5.9076|5.8581|5.8384||5.8581|5.8483|5.7691|5.7988||5.7691|5.8384|5.9274|5.9274|5.8977|5.8087
08782|41698|/equities/dialog-group-bhd|KLCI/MSCI_EEM||1.89|1.88|1.91|1.91|1.92|1.93|1.95|2.08|1.99|1.98|1.99|2.03|2.02|2.03|2.05|2.05|2.04|2.07|2.09|2.11|2.11||2.12|2.12|2.12|2.13|2.13|2.15|2.14|2.15|2.17|2.15|2.17|2.2|2.23|2.21|2.22|2.26|2.29|2.29|2.23|2.15|2.14|2.14|2.18|2.19|2.17|2.21|2.21|2.19|2.18|2.18|2.23|2.23||2.24|2.21|2.24|2.25|2.28|2.28|2.29|2.32|2.39|2.38|2.4|2.39|2.49|2.52|2.46|2.47|2.5|2.5|2.51|2.52|2.53|2.54|2.54|2.5|2.51|2.47|2.43|2.46|2.38|2.38|2.55|2.57|2.58|2.53|2.38|2.39|2.39|2.41|2.42|2.4|2.4|2.42|2.42|2.42|2.4|2.48|2.49|2.49|2.47||2.46|2.47|2.47|2.47|2.43|2.44|2.43|2.42|2.41|2.4|2.45|2.5|2.51|2.52||2.57|2.57|2.64|2.62|2.51|2.51|2.53|2.5|2.58||2.46|2.52|2.54|2.55|2.55|2.52|2.51||2.48|2.5|2.5|2.5|2.49|2.54|2.5|2.49|2.52|2.52|2.51|2.42|2.43|2.43||2.44|2.45|2.44|2.46|2.44|2.44|2.45|2.4|2.39|2.38|2.36|2.35|2.34|||2.37|2.39|2.4|2.4|2.39|2.35|2.35|2.34||2.27|2.3|2.28|2.27|2.27|2.27|2.25|2.27|2.28|2.23|2.21|2.25|2.2|2.18|2.16|2.17|2.14|2.17|2.18|2.21|2.23|2.2|2.23|2.3|2.35|2.23|2.22|1.88|1.89|1.84|1.82|1.85||1.81|1.81|1.79|1.77|1.83|1.86||1.86|1.9|1.93|1.89||1.86|1.86|1.88|1.89|1.92|1.96|1.99|2.05|2.05|2.06|2.07|2.08|2.1|2.09|2.07|2.06|2.09||2.09|2.09|2.09|2.08||2.09|2.06|2.05|2|2|1.98
08783|41693|/equities/digi.com-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.6|3.62|3.61|3.6|3.59|3.59|3.56|3.54|3.42|3.41|3.38|3.34|3.29|3.32|3.35|3.37|3.42|3.43|3.43|3.38|3.41||3.48|3.52|3.51|3.56|3.59|3.62|3.62|3.6|3.63|3.62|3.64|3.68|3.63|3.64|3.61|3.59|3.65|3.67|3.71|3.73|3.74|3.75|3.75|3.74|3.75|3.75|3.76|3.74|3.81|3.81|3.76|3.78||3.74|3.79|3.77|3.74|3.73|3.72|3.74|3.77|3.8|3.85|3.87|3.87|3.78|3.64|3.56|3.56|3.57|3.55|3.62|3.76|3.84|3.83|3.85|3.82|3.8|3.73|3.72|3.68|3.61|3.7|3.75|3.81|3.83|3.79|3.77|3.74|3.72|3.73|3.76|3.72|3.77|3.74|3.72|3.68|3.69|3.62|3.62|3.61|3.6||3.63|3.66|3.65|3.69|3.71|3.7|3.54|3.57|3.6|3.66|3.74|3.75|3.76|3.76||3.73|3.77|3.84|3.87|3.87|3.9|3.93|3.95|3.91||3.96|3.94|4.02|4.07|4.09|4.06|4.09||4.17|4.17|4.1|4.09|4.09|4.1|4.12|4.15|4.14|4.15|4.15|4.13|4.17|4.15||4.18|4.19|4.18|4.12|4.13|4.13|4.12|4.11|4.16|4.19|4.23|4.16|4.21|||4.24|4.25|4.24|4.32|4.28|4.34|4.26|4.24||4.27|4.3|4.35|4.4|4.35|4.28|4.34|4.4|4.41|4.29|4.37|4.43|4.32|4.28|4.29|4.24|4.3|4.32|4.38|4.4|4.39|4.4|4.35|4.33|4.34|4.37|4.39|4.35|4.37|4.29|4.27|4.29||4.25|4.25|4.24|4.23|4.25|4.27||4.28|4.27|4.27|4.27||4.26|4.27|4.27|4.22|4.23|4.23|4.25|4.27|4.25|4.26|4.25|4.24|4.21|4.21|4.14|4.15|4.1||4.14|4.19|4.18|4.16||4.13|4.13|4.13|4.14|4.11|4.13
08784|41626|/equities/genting-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.8|3.77|3.79|3.8|3.83|3.82|3.86|3.9|3.86|3.83|3.79|3.83|3.82|3.85|3.9|3.96|4.04|4.04|4.02|3.99|3.99||4|4.03|4.02|4.05|4.06|4.08|4.08|4.09|4.09|4.05|4.05|4.03|4.11|4.15|4.15|4.18|4.21|4.2|4.21|4.19|4.24|4.29|4.31|4.15|4.13|4.16|4.13|4.17|4.21|4.16|4.16|4.16||4.21|4.18|4.2|4.23|4.24|4.28|4.29|4.3|4.34|4.33|4.35|4.44|4.44|4.35|4.38|4.38|4.39|4.43|4.4|4.4|4.49|4.5|4.46|4.4|4.43|4.44|4.38|4.41|4.35|4.48|4.64|4.73|4.73|4.74|4.73|4.71|4.72|4.76|4.78|4.83|4.87|4.83|4.81|4.84|4.79|4.62|4.56|4.59|4.66||4.69|4.7|4.7|4.7|4.72|4.73|4.73|4.76|4.79|4.82|4.87|4.71|4.77|4.77||4.73|4.71|4.72|4.71|4.71|4.74|4.77|4.81|4.84||4.95|4.85|4.84|4.86|4.79|4.75|4.8||4.81|4.82|4.73|4.73|4.73|4.79|4.78|4.61|4.53|4.55|4.53|4.52|4.52|4.53||4.57|4.57|4.54|4.58|4.6|4.59|4.54|4.54|4.54|4.53|4.53|4.61|4.69|||4.73|4.73|4.71|4.74|4.76|4.77|4.77|4.76||4.78|4.8|4.85|4.9|4.91|4.85|4.96|5.01|5.03|5.05|5.07|5.1|5.2|4.97|4.92|5.02|4.91|4.76|4.74|4.8|4.9|4.9|4.87|4.95|4.98|4.98|4.98|4.98|4.92|4.91|4.9|4.96||4.91|4.94|4.92|4.9|4.93|4.88||4.79|4.8|4.81|4.77||4.72|4.73|4.75|4.69|4.7|4.73|4.82|4.8|4.72|4.88|4.94|5.02|4.9|4.74|4.68|4.62|4.62||4.63|4.62|4.62|4.6||4.67|4.67|4.72|4.67|4.69|4.74
08785|41655|/equities/genting-malaysia-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||2.23|2.16|2.17|2.16|2.15|2.18|2.17|2.2|2.2|2.16|2.14|2.16|2.15|2.2|2.25|2.26|2.33|2.31|2.29|2.28|2.27||2.29|2.29|2.3|2.31|2.31|2.32|2.32|2.34|2.32|2.3|2.33|2.28|2.39|2.38|2.38|2.38|2.41|2.43|2.4|2.4|2.43|2.44|2.44|2.38|2.37|2.37|2.36|2.38|2.39|2.36|2.38|2.43||2.46|2.44|2.45|2.46|2.45|2.47|2.49|2.51|2.53|2.54|2.56|2.57|2.58|2.53|2.53|2.53|2.53|2.52|2.53|2.54|2.56|2.54|2.52|2.5|2.53|2.54|2.48|2.51|2.47|2.48|2.57|2.6|2.61|2.6|2.59|2.59|2.56|2.58|2.59|2.61|2.64|2.63|2.64|2.62|2.62|2.54|2.52|2.52|2.53||2.54|2.55|2.55|2.56|2.55|2.57|2.55|2.56|2.57|2.6|2.6|2.56|2.59|2.59||2.59|2.59|2.6|2.63|2.66|2.66|2.65|2.68|2.67||2.74|2.81|2.79|2.83|2.77|2.75|2.77||2.76|2.8|2.74|2.72|2.71|2.74|2.72|2.66|2.64|2.64|2.63|2.64|2.63|2.64||2.66|2.63|2.63|2.66|2.66|2.67|2.64|2.65|2.64|2.63|2.63|2.64|2.7|||2.72|2.72|2.72|2.73|2.75|2.73|2.73|2.75||2.76|2.77|2.79|2.81|2.79|2.78|2.9|2.92|2.91|2.92|2.92|2.91|2.93|2.88|2.86|2.89|2.88|2.86|2.9|2.87|2.93|2.94|2.88|2.9|2.9|2.9|2.91|2.88|2.85|2.87|2.86|2.89||2.85|2.84|2.82|2.81|2.84|2.78||2.73|2.74|2.75|2.73||2.7|2.7|2.7|2.68|2.69|2.7|2.73|2.75|2.71|2.85|2.89|2.91|2.88|2.84|2.74|2.71|2.69||2.7|2.7|2.69|2.67||2.7|2.71|2.73|2.71|2.73|2.73
08786|41625|/equities/hap-seng-consolidated-bhd|KLCI/MSCI_EEM||3.89|3.89|3.89|3.91|3.93|3.98|3.89|3.89|3.9|3.86|3.87|3.87|3.87|3.85|3.9|3.89|3.9|3.89|3.89|3.9|3.91||3.94|3.94|3.9|3.9|3.9|3.95|3.94|3.9|3.92|3.94|4.05|4.04|4.02|4.03|4.03|4.03|4|4.05|4.06|4.06|4.08|4.08|4.09|4.1|4.12|4.1|4.07|4.13|4.1|4.06|3.94|3.94||3.93|3.95|4|4.03|4.05|4.05|4.09|4.06|4.11|4.18|4.18|4.03|4.15|4.13|4.13|4.13|4.11|4.14|4.15|4.12|4.14|4.14|4.15|4.15|4.12|4.18|4.11|4.13|4.13|4.26|4.3|4.34|4.3|4.31|4.32|4.33|4.35|4.36|4.39|4.4|4.42|4.44|4.44|4.4|4.4|4.39|4.39|4.4|4.38||4.4|4.4|4.4|4.43|4.42|4.42|4.39|4.42|4.43|4.48|4.48|4.42|4.44|4.46||4.5|4.52|4.59|4.67|4.62|4.58|4.57|4.57|4.61||4.6|4.58|4.43|4.48|4.48|4.5|4.55||4.57|4.62|4.58|4.49|4.43|4.44|4.46|4.45|4.46|4.48|4.48|4.45|4.46|4.43||4.44|4.44|4.38|4.37|4.37|4.3|4.3|4.36|4.38|4.39|4.43|4.49|4.5|||4.52|4.51|4.47|4.47|4.48|4.5|4.49|4.47||4.5|4.55|4.52|4.53|4.5|4.48|4.49|4.5|4.51|4.55|4.55|4.47|4.49|4.51|4.51|4.52|4.49|4.53|4.49|4.62|4.76|4.79|4.81|4.81|4.82|4.86|4.9|4.89|4.91|4.93|4.93|4.82||4.63|4.66|4.65|4.65|4.65|4.67||4.69|4.71|4.72|4.71||4.71|4.73|4.73|4.68|4.64|4.66|4.78|4.78|4.68|4.66|4.72|4.74|4.74|4.64|4.64|4.65|4.7||4.59|4.57|4.59|4.59||4.6|4.62|4.63|4.65|4.7|4.73
08787|41667|/equities/hartalega-holdings-bhd|KLCI/MSCI_EEM||3.54|3.53|3.56|3.57|3.54|3.53|3.58|3.59|3.48|3.47|3.4|3.41|3.38|3.36|3.32|3.33|3.48|3.48|3.3|3.29|3.27||3.18|3.15|3.13|3.15|3.16|3.17|3.19|3.1|3.08|3.07|3.01|3.02|3.02|3.04|3|2.92|2.91|2.88|2.83|2.85|2.9|2.94|2.81|2.85|2.88|3.06|3.09|3.17|3.15|3.12|3.2|3.14||2.44|2.43|2.5|2.53|2.49|2.58|2.6|2.63|2.63|2.53|2.5|2.5|2.67|2.71|2.77|2.79|2.82|2.78|2.83|2.86|2.72|2.66|2.68|2.7|2.76|2.77|2.72|2.77|2.78|2.8|2.98|3.08|3.17|3.34|3.42|3.39|3.41|3.46|3.49|3.44|3.51|3.51|3.52|3.46|3.48|3.45|3.46|3.4|3.43||3.41|3.42|3.34|3.37|3.35|3.29|3.31|3.34|3.29|3.43|3.49|3.5|3.6|3.65||3.62|3.57|3.45|3.41|3.46|3.44|3.26|3.21|3.2||3.22|3.28|3.31|3.32|3.38|3.48|3.68||3.68|3.77|3.73|3.79|3.83|3|3.04|3.02|2.93|2.96|2.9|2.95|2.91|2.86||2.81|2.81|2.69|2.7|2.72|2.71|2.68|2.69|2.69|2.72|2.67|2.73|2.79|||2.81|2.83|2.81|2.83|2.85|2.84|2.75|2.79||2.78|2.76|2.69|2.67|2.7|2.68|2.54|2.57|2.62|2.63|2.58|2.57|2.45|2.46|2.48|2.47|2.52|2.53|2.58|2.57|2.61|2.63|2.64|2.71|2.72|2.69|2.65|2.61|2.64|2.62|2.61|2.64||2.63|2.63|2.64|2.8|2.85|2.77||2.77|2.78|2.86|2.84||2.82|2.79|2.82|2.81|2.8|2.8|2.86|2.88|2.93|2.97|3.04|3.04|3.05|2.96|2.9|2.88|2.74||2.78|2.81|2.81|2.76||2.68|2.71|2.72|2.76|2.86|2.76
08788|41685|/equities/hong-leong-bank-bhd|KLCI/MSCI_EEM||20.86|20.7|20.94|20.88|20.9|20.6|20.68|20.8|20.82|20.9|20.58|20.5|20.52|20.5|20.66|20.58|20.7|20.6|20.64|20.36|20.42||20.58|20.66|21.32|21.32|21.48|21.42|21.28|21.28|21.26|21.34|21.4|21.4|21.4|21.26|21.26|21.38|21.2|21.24|21.3|21.74|21.52|21.5|21.86|21.88|21.7|21.58|21.32|21.18|21.32|21.48|21.44|21.52||21.3|21.54|21.62|21.32|21|21.24|21.48|21.28|21.4|21.34|21.32|21.4|21.3|20.26|20.2|20.28|20.26|20.4|20.2|20.22|19.66|19.64|19.5|19.46|19.48|19.4|19.42|19.42|19.2|19.22|19.4|19.38|19.32|19.24|19.22|19.18|19.12|19|19.04|19.02|19.1|19.2|19.24|19.26|19.3|19.18|19.28|19.26|19.42||19.22|19.36|19.36|19.44|19.36|19.28|19.36|19.3|19.26|19.28|19.36|19.22|19.26|19.36||19.24|19.3|19.34|19.5|19.52|19.42|19.46|19.42|19.52||19.46|19.38|19.32|19.4|19.46|19.6|19.64||19.52|19.58|19.56|19.56|19.66|19.6|19.7|19.66|19.7|19.76|19.88|19.4|19.4|19.3||19.42|19.46|19.54|19.56|19.6|19.64|19.54|19.5|19.44|19.38|19.4|19.46|19.5|||19.44|19.42|19.46|19.48|19.62|19.6|19.56|19.48||19.44|19.42|19.44|19.54|19.38|19.42|19.5|19.44|19.4|19.36|19.6|19.64|19.64|19.64|19.58|19.52|19.72|19.78|19.86|19.9|19.74|19.68|19.6|19.7|19.5|19.5|19.42|19.4|19.42|19.42|19.42|19.38||19.04|19.18|19.24|19.3|19.26|19.28||19.2|19.22|19.2|19.24||19.26|19.26|19.16|18.96|18.94|18.8|19|19|18.86|19|19.08|19.26|19.2|18.96|18.88|18.66|18.96||18.96|18.84|18.76|18.98||19.04|19.36|19.64|19.68|19.68|19.58
08789|41606|/equities/hong-leong-financial-group-bhd|KLCI/MSCI_EEM||18.64|18.6|18.64|18.54|18.56|18.44|18.48|18.58|18.52|18.58|18.36|18.36|18.26|18.4|18.48|18.78|18.64|18.8|18.46|18.38|18.66||18.72|18.96|19.08|19.12|19.38|19.46|19.2|19.1|19.04|19.14|19.14|19.18|19.2|19.32|19.32|19.36|19.06|19.08|19.24|19.34|19.3|19.58|20|20.18|20.12|19.44|19.44|19.42|19.42|19.38|19.38|19.4||19.36|19.36|19.16|19.22|19.14|19.16|19.2|19.08|18.98|19.14|18.7|18.7|18.66|18.26|18.2|18.1|18.1|18.16|18.22|18.3|17.34|17.34|17.38|17.22|17.32|17.22|17.26|17.32|17.5|17.1|17.3|17.36|17.36|17.36|17.36|17.22|17.2|17.38|17.28|17.26|17.34|17.36|17.44|17.44|17.42|17.34|17.4|17.38|17.32||17.32|17.34|17.38|17.36|17.3|17.32|17.38|17.4|17.22|17.36|17.4|17.22|17.26|17.18||17.22|17.3|17.26|17.26|17.28|17.26|17.26|17.32|17.58||17.78|17.54|17.48|17.54|17.58|17.48|17.7||17.48|17.64|17.56|17.54|17.56|17.7|17.76|17.6|17.48|17.6|17.6|17.22|17.16|16.92||16.74|16.84|16.88|16.84|16.7|16.74|16.72|16.58|16.68|16.66|16.6|16.8|16.82|||16.96|16.94|16.82|16.82|16.88|16.92|16.82|16.58||16.46|16.66|16.68|16.62|16.5|16.54|16.54|16.56|16.46|16.32|16.58|16.52|16.64|16.68|16.72|16.68|16.7|16.9|17.02|17.06|16.8|16.64|16.68|16.72|16.64|16.54|16.54|16.44|16.5|16.54|16.58|16.58||16.36|16.38|16.34|16.38|16.4|16.46||16.5|16.4|16.44|16.38||16.38|16.44|16.46|16.42|16.48|16.5|16.66|16.7|16.56|16.52|16.52|16.54|16.56|16.58|16.58|16.52|16.42||16.5|16.52|16.52|16.5||16.42|16.5|16.54|16.56|16.52|16.6
08790|41678|/equities/ihh-healthcare-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||7.31|7.33|7.28|7.28|7.33|7.23|7.26|7.27|7.3|7.26|7.26|7.29|7.26|7.23|7.34|7.3|7.3|7.32|7.37|7.34|7.33||7.34|7.36|7.56|7.56|7.44|7.25|7.29|7.2|7.21|7.22|7.28|7.28|7.29|7.29|7.32|7.25|7.28|7.3|7.28|7.27|7.37|7.29|7.25|7.2|7.23|7.19|7.14|7.12|7.2|7.18|7.12|7.25||6.83|6.77|6.9|6.92|6.74|6.65|6.51|6.41|6.39|6.38|6.35|6.37|6.34|6.32|6.33|6.35|6.33|6.36|6.36|6.3|6.31|6.31|6.31|6.29|6.28|6.24|6.25|6.27|6.23|6.24|6.32|6.34|6.32|6.34|6.31|6.29|6.29|6.31|6.32|6.39|6.38|6.36|6.38|6.36|6.39|6.36|6.34|6.33|6.35||6.32|6.34|6.33|6.33|6.3|6.33|6.29|6.28|6.34|6.34|6.25|6.24|6.33|6.38||6.26|6.29|6.31|6.3|6.28|6.26|6.25|6.24|6.23||6.32|6.31|6.22|6.29|6.3|6.3|6.34||6.32|6.34|6.28|6.26|6.27|6.3|6.32|6.32|6.33|6.32|6.32|6.31|6.33|6.38||6.4|6.43|6.32|6.25|6.3|6.34|6.16|6.14|6.13|6.15|6.13|6.14|6.11|||6.17|6.1|6.1|6.1|6.09|6.1|6.09|6.1||6.07|6.07|6.06|6.08|6.08|6.06|6.09|6.1|6.1|6.12|6.14|6.13|6.14|6.06|6.04|6.06|6.06|6.2|6.22|6.2|6.24|6.24|6.21|6.25|6.24|6.22|6.21|6.22|6.25|6.2|6.21|6.22||6.18|6.19|6.2|6.2|6.18|6.2||6.13|6.18|6.17|6.11||6.07|6.03|6.01|6.04|6.03|6.03|6.07|6.06|6.05|6.07|6.07|6.15|6.08|6.02|6.05|6.03|6.03||6.05|6.03|6.04|6.02||6.02|6.01|6.02|6.02|6.03|6
08791|41615|/equities/ioi-corporation-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.85|3.89|3.9|3.81|3.85|3.88|3.97|3.94|3.99|4|3.98|4.02|4.08|4.08|3.97|3.94|3.95|3.97|3.97|3.99|3.85||3.8|3.83|3.79|3.78|3.78|3.82|3.79|3.79|3.8|3.79|3.77|3.78|3.79|3.78|3.76|3.76|3.75|3.76|3.74|3.79|3.76|3.77|3.78|3.81|3.87|3.85|3.85|3.83|3.87|3.86|3.86|3.89||3.9|3.87|3.9|3.88|3.96|3.97|3.98|3.9|4|4|4.02|3.98|3.95|3.86|3.82|3.83|3.82|3.79|3.84|3.84|3.85|3.83|3.8|3.79|3.78|3.75|3.74|3.78|3.79|3.78|3.82|3.83|3.83|3.82|3.81|3.82|3.84|3.88|3.88|3.88|3.85|3.83|3.81|3.72|3.74|3.7|3.7|3.71|3.73||3.73|3.73|3.74|3.73|3.74|3.73|3.73|3.75|3.79|3.77|3.77|3.77|3.82|3.84||3.8|3.82|3.85|3.87|3.9|3.91|3.89|3.9|3.89||3.88|3.88|3.93|3.95|3.97|3.98|3.98||4.04|4.06|4.08|4.08|4.07|4.09|4.05|4.07|4.11|4.14|4.1|4.1|4.11|4.11||4.1|4.1|4.05|4.05|4.06|4.05|4.04|4.02|3.99|4.02|4.04|4.06|4.05|||4.04|4.05|4.05|4.03|3.99|3.99|4|4||4.01|4.01|4.05|4.05|4.04|4|3.99|4|4.02|3.99|4.04|4.04|4.01|4|4.02|4.01|4.05|4.07|4.03|4.05|4.04|4.04|4.02|4.05|4.04|4.03|4.05|4|4|4.03|4.05|4.05||4|4|3.99|3.99|4.01|4||4.01|4.02|4.02|4.01||4.02|4|3.99|3.99|3.99|3.98|3.99|4|3.99|3.99|3.99|4.01|4.01|4.01|4.01|4.01|3.96||4|3.94|3.96|3.95||3.97|3.95|4|4|4.06|4.06
08792|41620|/equities/kuala-lumpur-kepong-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||21.16|21.1|21.4|21.64|21.74|22|22|22|21.92|22.22|22.3|22.44|22.58|22.66|22.38|22.3|22.3|22.4|22.48|22.5|21.9||21.68|21.8|21.6|21.14|21.14|21.26|21.18|21.24|21.46|21.28|21.48|21.5|21.46|21.2|21.18|21.24|21.26|21.08|21.1|21.22|21.1|21.1|20.7|20.7|20.74|20.72|20.72|20.68|20.78|20.76|20.76|21.14||20.88|20.98|21.12|21.32|21.78|21.4|21.64|21.5|21.56|21.76|21.9|21.94|21.76|21.46|21.46|21.26|21.22|20.86|21.3|21.32|21.2|21.1|21.1|20.88|21.04|21.06|20.96|21|21.42|20.84|21.12|21.12|21.16|21.06|20.86|20.88|20.82|21|21.28|21.48|21.5|20.9|20.52|20.14|20.24|20.58|20.1|20.16|20.32||20.4|20.56|20.66|20.64|20.72|20.68|20.68|20.96|20.98|20.76|20.8|20.34|20.44|20.6||20.92|21|20.96|21.14|21.18|21.24|21.12|21.44|21.36||21.6|21.74|21.98|22.2|22.2|22.26|21.92||22.3|22.72|22.5|22.56|22.54|22.58|22.76|23.2|23.28|23.4|23.12|23.1|23.3|23.3||23.2|23.4|23.04|23|23|23.18|23|23|22.82|22.86|22.94|22.98|23.1|||23.22|23.1|22.88|22.92|22.88|22.8|22.66|22.5||22.42|22.4|22.42|22.52|22.38|22.22|22|22.14|22.14|21.98|22.16|22.3|22.18|22.22|21.92|22.2|22.2|22.36|22.46|22.46|22.5|22.42|22.5|22.86|22.86|22.7|22.74|22.74|22.6|22.58|22.58|22.7||22.48|22.44|22.1|22.28|22.3|22.38||22.3|22.5|22.76|22.7||22.72|22.78|22.76|22.52|22.56|22.6|22.6|22.5|22.42|22.44|22.32|22.36|22.38|22.1|22|21.98|21.82||21.88|21.92|21.94|21.96||21.96|22|21.84|21.52|21.5|21.66
08793|41607|/equities/malayan-banking-bhd|KLCI/MSCI_EEM||10.22|10.22|10.28|10.36|10.42|10.24|10.24|10.26|10.32|10.38|10.36|10.46|10.48|10.48|10.54|10.6|10.64|10.6|10.58|10.5|10.5||10.52|10.48|10.6|10.62|10.64|10.66|10.68|10.66|10.7|10.7|10.66|10.68|10.58|10.58|10.6|10.56|10.5|10.52|10.56|10.54|10.54|10.56|10.56|10.68|10.68|10.76|10.78|10.7|10.72|10.72|10.7|10.7||10.66|10.78|10.82|11.04|10.98|10.9|10.84|10.82|10.82|10.8|10.8|10.94|11|10.72|10.58|10.54|10.54|10.62|10.68|10.64|10.26|10.22|10.24|10.22|10.24|10.2|10.18|10.18|10.12|10.2|10.24|10.26|10.22|10.26|10.2|10.16|10.14|10.14|10.14|10.12|10.18|10.14|10.16|10.2|10.18|10.06|10.1|10.08|10.1||10.08|10.1|10.02|10|9.98|9.97|9.96|9.96|9.91|9.9|9.98|9.95|9.96|9.99||9.96|10|10|10|10|10.02|10.04|10.06|10.06||9.95|9.92|9.98|10.02|10.04|10|10||10|10|9.93|9.92|9.89|9.88|9.89|9.88|9.84|9.87|9.87|9.84|9.84|9.8||9.79|9.81|9.81|9.85|9.88|9.84|9.78|9.71|9.7|9.61|9.65|9.66|9.67|||9.7|9.7|9.7|9.71|9.74|9.73|9.72|9.7||9.7|9.7|9.62|9.59|9.58|9.66|9.77|9.8|9.74|9.65|9.62|9.85|9.82|9.77|9.73|9.65|9.63|9.6|9.6|9.55|9.55|9.53|9.52|9.54|9.54|9.53|9.54|9.46|9.44|9.45|9.44|9.45||9.28|9.32|9.33|9.32|9.37|9.35||9.26|9.25|9.24|9.14||9.1|9.1|9.04|9.04|9.07|9.08|9.11|9.09|9.06|9.05|9.09|9.12|9.09|9.07|9.05|8.93|8.92||8.98|8.93|8.92|8.93||8.91|8.98|9.01|9.03|9.04|9.07
08794|41657|/equities/malaysia-airport-holdings-bhd|KLCI/MSCI_EEM||10.62|10.64|10.64|10.64|10.64|10.66|10.66|10.64|10.64|10.7|10.68|10.42|10.44|10.46|10.52|10.5|10.52|10.56|10.58|10.6|10.5||10.24|10.24|10.3|10.32|10.3|10.36|10.44|10.44|10.44|10.44|10.46|10.48|10.5|10.48|10.48|10.44|10.44|10.44|10.46|10.46|10.48|10.48|10.48|10.54|10.54|10.46|10.52|10.52|10.48|10.48|10.44|10.56||10.5|10.38|10.42|10.38|10.3|10.36|10.46|10.3|10.34|10.38|10.5|10.34|10.38|10.36|10.28|10.22|10.22|10.16|10.18|10.2|10.22|10.14|10.14|10.06|10.06|10.18|10.06|10.1|9.95|10.14|10.2|10.26|10.26|10.26|10.14|10.1|10.02|9.97|9.97|9.99|10.04|10.06|10.04|10.04|10|10.12|10.12|10.14|10.14||10.16|10.04|9.99|9.91|9.94|9.92|9.78|9.75|9.81|9.92|9.96|9.91|9.94|9.98||9.95|9.94|9.97|10.04|10.06|10.02|10.02|10.04|10.04||9.99|9.94|9.98|10.02|10.06|10.06|10.1||10.12|10.16|10.26|10.3||10.58|10.52|10.36|10.42|10.38|10.46|10.26|10.28|10.18||10.14|10.18|10.24|10.1|10.06|10.02|10.02|9.98|10.02|10|10.06|10.04|10.2|||10.16|10.36|10|9.83|9.89|9.76|10.06|10||10.04|9.82|9.55|9.18|9.15|9.27|9.28|9.38|9.45|9|8.69|8.56|8.49|8.44|8.4|8.4|8.48|8.5|8.58|8.48|8.5|8.6|8.47|8.04|8.06|8.08|8.05|8.08|8.08|8.03|8.06|7.94||7.99|7.97|7.96|7.95|7.93|7.92||7.8|7.7|7.71|7.7||7.69|7.7|7.67|7.66|7.71|7.72|7.72|7.75|7.72|7.72|7.68|7.68|7.63|7.62|7.53|7.49|7.49||7.41|7.39|7.39|7.4||7.37|7.4|7.46|7.44|7.44|7.56
08795|41688|/equities/maxis-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||3.53|3.56|3.58|3.58|3.62|3.58|3.64|3.68|3.65|3.58|3.52|3.61|3.63|3.69|3.64|3.59|3.62|3.73|3.73|3.65|3.65||3.79|3.8|3.72|3.8|3.82|3.8|3.82|3.73|3.76|3.8|3.8|3.77|3.7|3.72|3.71|3.75|3.75|3.78|3.85|3.9|3.93|3.98|3.97|3.97|3.97|3.94|3.94|3.93|4|4|3.9|3.89||3.86|3.87|3.82|3.82|3.8|3.85|3.85|3.8|3.87|3.87|3.88|3.88|3.84|3.8|3.63|3.61|3.63|3.56|3.6|3.56|3.56|3.55|3.55|3.54|3.55|3.47|3.47|3.44|3.4|3.45|3.5|3.53|3.54|3.57|3.57|3.54|3.55|3.58|3.6|3.63|3.63|3.6|3.53|3.53|3.55|3.55|3.54|3.51|3.47||3.47|3.54|3.53|3.6|3.64|3.55|3.51|3.54|3.53|3.55|3.58|3.62|3.66|3.67||3.68|3.71|3.7|3.69|3.68|3.68|3.66|3.71|3.7||3.68|3.68|3.69|3.7|3.74|3.74|3.79||3.8|3.8|3.77|3.63|3.65|3.68|3.65|3.64|3.61|3.67|3.64|3.62|3.67|3.69||3.7|3.68|3.6|3.58|3.59|3.54|3.53|3.52|3.52|3.5|3.49|3.48|3.53|||3.58|3.6|3.57|3.47|3.46|3.46|3.44|3.42||3.42|3.48|3.51|3.52|3.53|3.53|3.53|3.58|3.6|3.59|3.63|3.65|3.57|3.55|3.64|3.63|3.69|3.72|3.75|3.79|3.83|3.83|3.8|3.81|3.81|3.88|3.87|3.8|3.8|3.8|3.82|3.83||3.78|3.79|3.79|3.8|3.83|3.85||3.83|3.84|3.84|3.83||3.82|3.82|3.81|3.8|3.81|3.85|3.88|3.89|3.87|3.88|3.88|3.9|3.87|3.87|3.83|3.84|3.84||3.89|3.91|3.93|3.86||3.87|3.9|3.91|3.88|3.9|3.92
08796|41632|/equities/misc-bhd|KLCI/MSCI_EEM||7.5|7.44|7.52|7.65|7.63|7.59|7.59|7.61|7.62|7.65|7.96|7.96|8|8.01|7.95|8.03|8.04|7.83|7.69|7.68|7.59||7.59|7.6|7.58|7.59|7.7|7.74|7.71|7.73|7.68|7.64|7.67|7.77|7.83|7.84|7.85|7.71|7.8|7.79|7.86|7.94|7.95|7.97|8.19|8.12|8.18|8.17|8.19|8.22|8.23|8.2|8.18|8.14||8.11|7.9|8|8.1|8.14|8.28|8.39|8.41|8.47|8.48|8.47|8.64|8.68|8.7|8.64|8.68|8.62|8.67|8.7|8.75|8.77|8.69|8.7|8.63|8.57|8.53|8.54|8.65|8.59|8.6|8.66|8.84|8.89|8.74|8.72|8.66|8.61|8.62|8.62|8.75|8.73|8.73|8.78|8.75|8.7|8.75|8.69|8.88|8.92||8.85|8.92|8.97|8.65|8.55|8.55|8.6|8.66|8.62|8.68|8.6|8.53|8.52|8.49||8.54|8.58|8.7|8.68|8.64|8.63|8.74|8.74|8.71||8.41|8.38|8.42|8.46|8.49|8.45|8.45||8.35|8.35|8.38|8.3|8.27|8.2|8.14|8.2|8.36|8.25|8.2|8.16|8.2|8.07||8.08|7.98|7.9|7.97|7.9|7.98|8.1|8.1|7.86|7.85|7.82|7.84|7.89|||7.84|7.82|7.94|7.86|7.79|7.93|7.69|7.69||7.7|7.74|7.62|7.57|7.63|7.57|7.65|7.54|7.55|7.5|7.45|7.55|7.54|7.59|7.56|7.6|7.5|7.6|7.65|7.72|7.79|7.61|7.57|7.68|7.71|7.65|7.68|7.7|7.65|7.5|7.45|7.42||7.36|7.35|7.36|7.36|7.39|7.36||7.36|7.37|7.45|7.4||7.4|7.4|7.25|7.27|7.31|7.36|7.44|7.4|7.34|7.35|7.36|7.39|7.4|7.42|7.42|7.4|7.33||7.34|7.3|7.34|7.35||7.35|7.3|7.33|7.3|7.28|7.31
08797|950439|/equities/nestle-(malaysia)-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||98|97.5|96|95|97.32|97.78|98.98|99.86|99.48|99.98|100|100.1|100.2|100|100.5|100.4|101.3|101.7|101.8|101.8|100.8||100.2|103.5|103|103.8|103.6|104.4|104.5|104|105.9|105.6|106|106|104.3|105.4|105.4|105.8|106|105.3|105.3|105.4|105.5|105|105.1|105.9|105|102.7|102|102.1|103.6|103.7|101.7|102.6||101.5|100.7|101.9|103.8|104.2|104|104.9|104.1|105.4|106|106|102.4|100|101.3|102.1|103.4|103.9|104.3|105.5|105.6|107|108.6|109.3|109.8|111.8|110|108.1|108.5|111.9|110.6|110.5|109.3|109.6|112.6|115.5|120.5|122.8|122.6|121.7|122.5|123.1|122.4|121.7|122.4|121.2|120.9|124.5|123.9|124.5||124.5|122.1|122.2|122.4|123.4|122|122.3|122.2|123.2|124.1|124.9|124.1|124.5|124.1||124.4|124.5|125|126.5|126.4|125.5|125.3|128|128||127.8|127.7|128|127.9|128|128.9|129||129.8|130|129.9|129.8|129.3|129.2|129.2|129.2|128.6|129.5|128.5|128.1|128.3|128.4||129.3|127.2|127.8|127.1|126.5|126.8|126.2|124.1|123.4|123|123|122.9|123.3|||123.3|123.9|121.2|120.8|120.2|119.9|118.5|118.5||118.7|119.1|119.3|118.6|119.7|119.5|119.6|120.3|119.6|120.1|121|121.9|122.1|122.3|122.3|121.2|121|123.4|124.9|126|124.5|122.5|121.9|122.1|122|122.5|122.8|121.9|121.9|121.9|121.7|121.6||121.7|121.3|120.8|121.3|120.3|120.3||120.1|119.7|119.9|119.3||120.2|119.4|120|120|120.4|119.8|120.4|120.5|120.5|120.4|120|119.5|118.2|118.8|119.3|119|117.9||120.3|121.8|121.8|121.3||120.3|119.9|119.8|120.8|119.4|118.2
08798|41669|/equities/petronas-chemicals-group-bhd|KLCI/MSCI_EEM||4.75|4.76|4.85|4.88|4.95|4.96|4.9|4.65|4.63|4.58|4.61|4.66|4.69|4.85|4.95|4.97|5.05|5.12|5.47|5.47|5.46||5.56|5.56|5.58|5.53|5.64|5.69|5.7|5.69|5.68|5.69|5.65|5.66|5.68|5.72|5.67|5.8|5.83|5.83|5.8|5.79|5.84|5.8|5.72|5.78|5.73|5.8|5.56|5.55|5.68|5.68|5.58|5.64||5.53|5.47|5.5|5.51|5.57|5.6|5.6|5.58|5.77|5.86|5.84|6.08|6.1|5.84|5.8|5.85|5.86|5.59|5.6|5.69|5.73|5.47|5.5|5.48|5.5|5.52|5.54|5.63|5.66|5.7|5.79|5.85|5.97|5.93|6.01|6.04|6.05|6.14|6.13|6.08|6.09|6.13|6.18|6.09|6.14|6.19|6.21|6.26|6.3||6.3|6.33|6.31|6.33|6.34|6.39|6.52|6.53|6.57|6.6|6.52|6.55|6.57|6.57||6.58|6.64|6.62|6.71|6.72|6.75|6.74|6.78|6.79||6.74|6.79|6.83|6.87|6.93|6.97|7.03||7.09|7.09|7.04|6.91|6.98|6.98|6.96|7.03|7.03|7.05|6.93|6.91|6.89|6.93||6.9|6.93|6.87|6.9|6.88|6.86|6.84|6.86|6.85|6.86|6.84|6.83|6.82|||6.88|6.87|6.86|6.79|6.77|6.79|6.81|6.79||6.83|6.84|6.84|6.87|6.91|6.9|6.88|6.91|7|6.88|6.93|7.02|6.97|7.01|7.01|7.03|6.95|6.98|7.07|7.02|6.93|6.95|7.02|7.13|7.1|7.09|7.15|6.88|6.89|6.86|6.87|6.92||6.74|6.75|6.78|6.78|6.83|6.86||6.85|6.85|6.79|6.76||6.84|6.83|6.79|6.81|6.85|6.94|6.97|6.98|6.98|7.05|7.1|7.24|7.27|7.31|7.35|7.36|7.19||7.25|7.22|7.23|7.23||7.24|7.24|7.21|7.17|7.21|7.25
08799|41684|/equities/petronas-dagangan-bhd|KLCI/MSCI_EEM||19.8|19.6|19.58|19.1|17.86|17.78|18|18.08|18.02|18.04|18|18.02|18.02|18.02|18.1|18.02|18.04|18.16|18.16|18.18|18.1||18|18.2|18.06|18|18.02|18.16|18.4|18.32|18.16|18.12|18.32|18.38|18.32|18.32|18.34|18.1|18.38|18.76|18.24|18.22|18.32|18.32|17.98|18|18.18|18.36|18.36|18.96|19.18|19.42|19.46|19.68||19.2|18.94|19.14|19.5|19.66|20.28|20.66|20.32|20.5|21.02|21.24|21.68|21.44|21|20.5|20.34|20.46|19.88|19.38|19.34|19.08|19.48|19.48|18.34|17.9|17.8|17.9|17.8|18|17.44|17.6|17.8|17.92|17.4|17.36|17.36|17.1|16.94|17.08|16.9|16.98|17.08|16.98|16.9|16.96|17.18|17.24|17.36|17.58||17.46|17.46|17.4|17.34|17.52|17.5|17.3|17.4|17.44|17.52|17.66|17.5|17.78|18.04||18.18|18.04|17.82|18.18|18.6|18.6|18.86|19.66|19.78||19.8|19.58|19.56|20.04|20.1|20.44|21.04||21.28|21.28|21.1|20.96|21.26|21.34|21.46|21.64|21.92|22.02|21.94|21.76|21.86|21.8||22|21.88|22|21.88|21.86|21.7|21.76|21.78|21.82|21.84|21.88|21.86|21.78|||22.02|21.96|22.08|22.38|22.18|22.44|21.84|21.78||21.88|21.86|21.8|21.88|21.94|21.84|21.84|21.62|21.64|21.4|21.76|21.96|22.16|22.4|22.44|22.36|22.32|22.72|22.94|23.04|23.08|23.06|22.88|22.92|22.94|23|23|22.8|22.3|22|22.26|21.94||21.46|21.58|21.74|21.8|21.6|21.7||21.46|21.3|21.46|21.44||21.4|21.26|21.16|21.14|21.08|21.18|21.26|21.22|21.2|21.34|21.26|21.08|21.2|21.28|21.56|21.7|21.84||22.14|22.14|22.1|22||22|22.14|22.28|22.36|22.42|22.3
08800|41689|/equities/petronas-gas-bhd|KLCI/MSCI_EEM||17.96|17.96|17.9|17.84|17.82|17.62|17.64|17.7|17.68|17.78|17.68|17.7|17.66|17.52|17.7|17.64|17.6|17.58|17.5|17.58|17.56||17.58|17.44|17.76|17.78|17.76|17.7|17.86|17.96|17.88|17.82|17.94|17.84|17.74|17.86|17.66|17.7|17.76|18.1|18.06|18.02|18.02|18.04|18.2|18.08|18.04|17.96|18.04|18.08|17.9|17.98|17.96|18.06||18|18.08|18.06|18.02|18.1|18.2|18.26|18.32|18.3|18.36|18.58|18.58|18.34|18.24|18.34|18.4|18.38|18.48|18.36|18.22|18.18|18.18|18.18|18.2|18.28|17.94|18|17.98|18.3|17.9|18|18.02|18.2|18.16|18.3|18.12|18.24|18.16|18.2|18.3|18.42|18.52|18.44|18.36|18.46|18.22|18.04|17.98|18.18||18.08|18|17.94|17.8|17.82|18.02|18.1|18.34|18.32|18.34|18.08|17.86|17.9|18||18|18.2|18.4|18.4|18.5|18.54|18.8|18.46|18.6||18.32|18.3|18.36|18.4|18.48|18.48|18.4||18.48|18.36|18.4|18.12|18.24|18.2|18.2|18.26|18.28|18.26|18.2|18.16|18.12|18.02||18.08|18.04|18.04|18.06|18.2|18.14|18.2|18.16|18.1|18.08|18.02|18.14|18.18|||18.18|18.1|18.08|18.02|18.1|18.06|18.26|17.8||17.7|17.66|17.72|17.7|17.66|17.78|17.78|17.94|17.82|17.86|17.94|17.98|17.92|18|17.92|18.08|18.02|18|18.08|18.06|18.08|18.18|18.16|18.18|18.18|18.2|18.2|18.18|18|17.98|17.98|17.98||17.88|17.94|17.98|17.98|17.82|17.8||17.78|17.8|17.78|17.78||17.7|17.6|17.58|17.48|17.54|17.62|17.58|17.6|17.68|17.6|17.6|17.62|17.62|17.6|17.64|17.68|17.4||17.48|17.54|17.54|17.48||17.56|17.5|17.7|17.68|17.74|17.74
08801|41635|/equities/ppb-group-bhd|KLCI/MSCI_EEM/EMCONSGROWTH||13.3|13.36|13.4|13.42|13.68|13.64|13.86|14.08|14.2|14.22|14.26|14.22|14.26|14.38|14.3|14.28|14.52|14.52|14.44|14.3|14.14||14.24|14.4|14.4|14.3|14.44|14.42|14.48|14.42|14.4|14.38|14.28|14.48|14.52|14.62|14.58|14.6|14.82|14.86|14.6|14.8|14.8|14.7|15|14.98|14.7|14.72|14.54|14.42|14.48|14.42|14.36|14.48||14.2|14.12|14.36|14.46|14.44|14.52|14.54|14.4|14.6|14.7|14.72|14.66|14.62|14.62|14.44|14.6|14.54|14.66|14.8|14.7|14.7|14.5|14.68|14.82|14.84|14.8|14.66|14.52|14.6|14.68|14.96|14.84|14.86|14.8|14.86|14.78|14.66|14.72|14.9|14.88|15.04|15|14.64|14.56|14.4|14.32|14.28|14.34|14.36||14.36|14.36|14.36|14.38|14.48|14.42|14.38|14.5|14.56|14.66|14.58|14.48|14.66|14.64||14.6|14.82|14.76|14.68|14.82|14.82|14.7|14.86|15||14.8|14.82|14.9|14.92|14.98|15.02|15.08||15.38|15.44|15.58|15.52|15.6|15.8|15.7|15.8|15.9|16.1|15.98|15.9|15.98|15.88||15.92|15.94|15.96|15.98|15.96|15.94|15.98|15.76|15.76|15.78|15.82|15.9|15.98|||16|15.92|15.94|15.94|15.9|15.9|15.84|15.82||15.72|15.86|15.84|15.88|15.86|15.72|15.66|15.52|15.46|15.34|15.5|15.5|15.5|15.62|15.64|15.42|15.34|15.46|15.66|15.9|15.5|15.46|15.3|15.48|15.48|15.5|15.5|15.14|15.04|15.02|14.98|15.1||15.02|15.08|14.94|14.74|14.68|14.68||14.7|14.84|14.78|14.88||14.76|14.7|14.68|14.74|14.72|14.68|14.7|14.76|14.72|14.72|14.64|14.62|14.58|14.5|14.68|14.68|14.54||14.56|14.64|14.68|14.62||14.7|14.7|14.74|14.6|14.58|14.6
08802|953641|/equities/press-metal-bhd|KLCI/MSCI_EEM||4.7|4.74|4.71|4.71|4.72|4.74|4.69|4.68|4.72|4.78|4.51|4.61|4.62|4.7|4.72|4.73|4.87|4.88|4.72|4.71|4.76||4.82|4.79|4.82|4.87|4.83|4.89|4.89|4.85|4.88|4.8|4.84|4.89|4.9|4.92|4.94|5.07|5.14|5.15|5.02|5.02|5.04|5.07|5.21|5.22|4.92|4.96|4.9|4.94|4.97|4.95|4.91|4.92||4.82|4.65|4.63|4.77|4.8|4.89|4.9|4.88|4.95|4.97|5.21|5.16|5.4|5.38|5.23|5.14|5.15|5.2|5.25|5.18|5.11|5.01|5.03|5.05|5.06|5.04|5|4.93|4.97|5.04|5.3|5.38|5.36|5.39|5.39|5.31|5.23|5.41|5.48|5.59|5.63|5.96|6.03|6.04|6.08|6.03|6.08|6.08|6.05||6|6.08|5.9|5.82|5.78|5.81|5.81|5.8|5.82|5.83|5.83|5.83|5.87|5.88||5.92|6|5.91|5.95|5.86|5.89|5.89|5.92|5.85||5.85|5.64|5.41|5.44|5.4|5.42|5.4||5.43|5.43|5.37|5.45|5.44|5.43|5.37|5.4|5.41|5.45|5.51|5.37|5.33|5.4||5.45|5.41|5.42|5.53|5.51|5.44|5.5|5.47|5.31|5.35|5.34|5.36|5.19|||5.2|5.3|5.35|5.14|4.78|4.72|4.7|4.7||4.73|4.64|4.62|4.65|4.67|4.66|4.73|4.74|4.72|4.71|4.69|4.69|4.66|4.57|4.58|4.55|4.65|4.68|4.7|4.74|4.72|4.7|4.69|4.73|4.72|4.73|4.74|4.68|4.62|4.62|4.68|4.69||4.65|4.67|4.67|4.7|4.73|4.78||4.78|4.84|4.85|4.85||4.87|4.83|4.83|4.85|4.89|4.98|5.02|4.97|4.87|4.92|4.91|4.93|4.94|4.92|4.94|4.95|4.86||4.84|4.82|4.82|4.85||4.85|4.84|4.9|4.91|4.93|4.94
08803|41609|/equities/public-bank-bhd|KLCI/MSCI_EEM||4.51|4.46|4.47|4.49|4.49|4.42|4.44|4.46|4.5|4.5|4.49|4.49|4.47|4.45|4.5|4.5|4.51|4.49|4.47|4.47|4.47||4.48|4.49|4.49|4.5|4.55|4.57|4.58|4.58|4.57|4.55|4.49|4.5|4.44|4.48|||4.58|4.6|4.58|4.58|4.58|4.64|4.58|4.66|4.67|4.69|4.7|4.71|4.77|4.72|4.72|4.72||4.72|4.72|4.8|4.84|4.83|4.78|4.8|4.8|4.81|4.83|4.82|4.84|4.82|4.7|4.56|4.58|4.61|4.66|4.7|4.61|4.29|4.27|4.26|4.26|4.27|4.26|4.24|4.25|4.2|4.25|4.28|4.26|4.22|4.24|4.24|4.22|4.22|4.21|4.21|4.24|4.25|4.25|4.19|4.14|4.14|4.13|4.16|4.14|4.13||4.06|4.08|4.07|4.05|4.05|4.04|4.03|4.04|4.04|4.05|4.04|4.05|4.08|4.11||4.1|4.11|4.11|4.14|4.12|4.15|4.15|4.18|4.18||4.13|4.1|4.13|4.15|4.19|4.2|4.24||4.2|4.23|4.2|4.2|4.18|4.19|4.2|4.19|4.2|4.21|4.23|4.21|4.14|4.15||4.19|4.22|4.23|4.26|4.27|4.25|4.21|4.19|4.17|4.17|4.14|4.18|4.2|||4.21|4.2|4.21|4.23|4.24|4.25|4.26|4.25||4.26|4.26|4.25|4.25|4.26|4.29|4.29|4.3|4.29|4.23|4.26|4.33|4.32|4.32|4.35|4.34|4.32|4.41|4.42|4.46|4.49|4.48|4.48|4.5|4.51|4.52|4.48|4.43|4.42|4.41|4.41|4.4||4.38|4.42|4.39|4.42|4.45|4.44||4.42|4.42|4.42|4.39||4.38|4.37|4.37|4.37|4.37|4.37|4.38|4.36|4.31|4.34|4.39|4.4|4.37|4.33|4.32|4.28|4.28||4.31|4.3|4.26|4.26||4.29|4.32|4.37|4.36|4.35|4.34
08804|41605|/equities/rhb-capital-bhd|KLCI/MSCI_EEM||6.79|6.76|6.83|6.68|6.63|6.51|6.52|6.52|6.52|6.54|6.47|6.45|6.45|6.43|6.48|6.5|6.53|6.47|6.45|6.45|6.43||6.43|6.42|6.46|6.48|6.49|6.53|6.42|6.44|6.46|6.49|6.29|6.29|6.28|6.25|6.23|6.22|6.23|6.2|6.19|6.17|6.19|6.22|6.19|6.2|6.23|6.34|6.35|6.28|6.26|6.24|6.21|6.18||6.3|6.3|6.3|6.32|6.23|6.19|6.14|6.08|6.13|6.14|6.15|6.28|6.2|5.96|5.96|5.93|5.93|5.92|5.93|5.95|5.75|5.72|5.7|5.69|5.7|5.71|5.7|5.7|5.63|5.69|5.73|5.73|5.74|5.73|5.71|5.71|5.7|5.7|5.7|5.71|5.71|5.7|5.7|5.71|5.7|5.61|5.63|5.54|5.54||5.53|5.54|5.53|5.52|5.53|5.52|5.52|5.51|5.53|5.53|5.53|5.53|5.54|5.56||5.53|5.53|5.54|5.54|5.54|5.53|5.51|5.52|5.52||5.51|5.51|5.52|5.52|5.52|5.53|5.54||5.54|5.54|5.52|5.5|5.51|5.52|5.52|5.51|5.5|5.52|5.52|5.48|5.49|5.52||5.51|5.51|5.53|5.53|5.56|5.57|5.54|5.51|5.51|5.73|5.76|5.78|5.78|||5.77|5.76|5.74|5.71|5.74|5.73|5.71|5.68||5.66|5.65|5.65|5.68|5.67|5.7|5.68|5.68|5.65|5.62|5.67|5.67|5.68|5.65|5.63|5.62|5.64|5.65|5.64|5.64|5.69|5.7|5.67|5.67|5.66|5.66|5.66|5.65|5.64|5.65|5.65|5.64||5.61|5.63|5.62|5.64|5.64|5.65||5.64|5.66|5.66|5.65||5.62|5.61|5.61|5.54|5.55|5.55|5.58|5.57|5.51|5.54|5.55|5.57|5.52|5.5|5.47|5.46|5.46||5.51|5.46|5.42|5.43||5.47|5.5|5.56|5.56|5.56|5.54
08805|41637|/equities/sime-darby-bhd|KLCI/MSCI_EEM||2.34|2.37|2.34|2.34|2.31|2.32|2.31|2.31|2.26|2.24|2.26|2.31|2.3|2.33|2.36|2.38|2.38|2.39|2.39|2.38|2.38||2.42|2.48|2.4|2.39|2.42|2.44|2.43|2.45|2.44|2.43|2.43|2.47|2.47|2.51|2.51|2.49|2.53|2.51|2.45|2.46|2.46|2.47|2.48|2.46|2.45|2.44|2.37|2.42|2.39|2.4|2.38|2.35||2.33|2.31|2.3|2.34|2.38|2.47|2.49|2.49|2.53|2.53|2.5|2.45|2.57|2.67|2.66|2.65|2.66|2.68|2.73|2.71|2.67|2.65|2.65|2.57|2.59|2.58|2.56|2.56|2.49|2.55|2.62|2.62|2.63|2.64|2.63|2.62|2.64|2.65|2.69|2.65|2.69|2.7|2.72|2.76|2.79|2.75|2.72|2.67|2.7||2.66|2.64|2.65|2.65|2.65|2.64|2.65|2.65|2.62|2.61|2.59|2.6|2.65|2.6||2.59|2.64|2.67|2.77|2.76|2.76|2.77|2.83|2.83||2.79|2.81|2.86|2.87|2.97|2.97|2.91||2.85|2.88|2.88|2.89|2.86|2.87|2.84|2.84|2.82|2.84|2.85|2.88|2.88|2.82||2.83|2.82|2.82|2.84|2.87|2.85|2.82|2.81|2.79|2.74|2.77|2.79|2.79|||2.79|2.76|2.78|2.75|2.76|2.71|2.62|2.63||2.63|2.62|2.61|2.63|2.64|2.67|2.66|2.68|2.69|2.71|2.67|2.68|2.69|2.67|2.66|2.66|2.65|2.69|2.72|2.71|2.68|2.68|2.7|2.67|2.64|2.69|2.65|2.53|2.48|2.49|2.47|2.48||2.47|2.48|2.5|2.48|2.49|2.47||2.45|2.5|2.52|2.54||2.52|2.54|2.5|2.5|2.52|2.5|2.49|2.52|2.45|2.48|2.45|2.43|2.41|2.36|2.36|2.37|2.38||2.39|2.38|2.39|2.39||2.41|2.43|2.45|2.44|2.45|2.45
08806|1056019|/equities/sime-darby-plantation|KLCI/MSCI_EEM/EMCONSGROWTH||4.85|4.84|4.85|4.84|4.88|4.91|4.92|4.93|4.93|4.93|4.88|5.01|5.17|5.16|5.19|5|5.02|5.09|5.05|5|4.95||4.75|4.78|4.81|4.81|4.8|4.84|4.85|4.73|4.75|4.7|4.68|4.72|4.64|4.69|4.69|4.72|4.72|4.72|4.7|4.72|4.73|4.76|4.82|4.84|4.85|4.88|4.74|4.71|4.72|4.67|4.62|4.6||4.55|4.56|4.56|4.56|4.58|4.58|4.63|4.62|4.63|4.63|4.62|4.66|4.65|4.65|4.68|4.67|4.59|4.64|4.67|4.63|4.63|4.61|4.62|4.57|4.53|4.48|4.44|4.48|4.48|4.42|4.48|4.52|4.52|4.54|4.56|4.51|4.55|4.57|4.55|4.54|4.58|4.32|4.32|4.31|4.24|4.25|4.25|4.23|4.25||4.27|4.27|4.26|4.25|4.26|4.26|4.27|4.3|4.3|4.31|4.38|4.32|4.32|4.32||4.23|4.25|4.27|4.34|4.36|4.37|4.44|4.51|4.49||4.42|4.3|4.33|4.35|4.38|4.4|4.47||4.49|4.57|4.53|4.49|4.55|4.57|4.56|4.6|4.65|4.73|4.51|4.45|4.46|4.49||4.5|4.5|4.45|4.46|4.46|4.49|4.49|4.48|4.47|4.48|4.48|4.5|4.59|||4.59|4.58|4.57|4.53|4.37|4.37|4.39|4.39||4.36|4.39|4.35|4.41|4.4|4.39|4.35|4.37|4.39|4.39|4.41|4.42|4.4|4.39|4.32|4.31|4.36|4.39|4.41|4.38|4.31|4.32|4.44|4.5|4.58|4.6|4.6|4.52|4.53|4.49|4.55|4.58||4.51|4.5|4.49|4.49|4.57|4.58||4.55|4.57|4.55|4.44||4.43|4.47|4.47|4.51|4.52|4.51|4.57|4.51|4.44|4.44|4.4|4.39|4.4|4.4|4.41|4.4|4.45||4.5|4.5|4.49|4.5||4.4827|4.4827|4.4926|4.5124|4.5321|4.6111
08807|41648|/equities/tenaga-nasional-bhd|KLCI/MSCI_EEM||13.9|14.04|14.1|14.14|14.16|14.04|14.22|14.46|14.5|14.38|14.4|14.38|14.46|14.26|14.46|14.5|14.5|14.38|14.14|14.16|14||14.22|14.18|14.42|14.58|14.58|14.5|14.72|14.72|14.72|14.72|14.6|14.56|14.5|14.5|14.48|14.56|14.28|14.38|14.42|14.38|14.4|14.56|14.66|14.78|15.1|15.18|15.1|14.76|14.74|14.74|14.82|14.96||14.82|14.88|14.7|14.8|14.74|14.96|15.06|15.24|14.96|14.9|14.74|14.18|14.1|14|14|13.86|13.9|13.98|14.3|13.98|14|14|14.02|14|14.2|14.12|14.04|14.24|13.8|13.8|14.06|14.1|14.14|14.44|14.26|14.1|14.38|14.44|14.48|14.46|14.5|14.5|14.6|14.58|14.54|14.6|14.62|14.46|14.44||14.28|14.26|14.2|14.2|14|13.84|13.98|14|14.12|13.9|13.82|13.86|14.04|14.28||14.24|14.18|14.04|13.88|13.84|13.88|13.78|13.3|13.06||13.2|13.22|13.24|13.26|13.22|13.14|13.14||12.88|12.86|12.66|12.68|12.44|12.46|12.42|12.44|12.46|12.48|12.48|12.48|12.36|12.08||11.98|11.94|11.94|11.9|11.98|11.74|11.7|11.66|11.64|11.6|11.6|11.76|11.74|||11.78|11.8|11.54|11.54|11.48|11.58|11.42|11.4||11.3|11.56|11.56|11.58|11.56|11.58|11.6|11.66|11.6|11.56|11.6|11.48|11.28|11.3|11.22|11.16|11.24|11.36|11.32|11.38|11.28|11.48|11.38|11.32|11.32|11.38|11.36|11.24|11.18|11.14|11.12|11.14||10.82|10.94|10.84|10.86|10.84|10.86||10.78|10.56|10.56|10.6||10.52|10.5|10.54|10.44|10.46|10.46|10.5|10.54|10.46|10.5|10.58|10.58|10.6|10.5|10.44|10.1|10.02||10.1|10.02|10.02|10.02||10|10.02|10|10|10|9.99
08808|41651|/equities/top-glove-corporation-bhd|KLCI/MSCI_EEM||1.17|1.17|1.17|1.16|1.16|1.16|1.16|1.16|1.14|1.14|1.11|1.12|1.11|1.11|1.12|1.13|1.18|1.16|1.11|1.09|1.1||1.07|1.07|1.07|1.07|1.08|1.08|1.08|1.06|1.05|1.06|1.05|1.07|1.08|1.08|1.1|1.06|1.06|1.05|1.02|1.03|1.04|1.05|1.02|1.03|1.03|1.1|1.11|1.13|1.12|1.07|1.14|1.21||0.92|0.915|0.92|0.935|0.935|0.97|0.97|0.965|0.975|0.945|0.93|0.93|0.965|0.975|0.99|1.02|1.04|1.02|1.02|1.03|0.965|0.94|0.935|0.94|0.98|0.98|0.945|0.95|0.935|0.97|1.02|1.04|1.1|1.16|1.22|1.22|1.21|1.24|1.27|1.23|1.25|1.25|1.26|1.23|1.23|1.24|1.22|1.21|1.22||1.22|1.2|1.14|1.14|1.13|1.1|1.1|1.11|1.1|1.14|1.17|1.19|1.27|1.26||1.18|1.19|1.11|1.1|1.13|1.13|1.08|1.05|1.07||1.07|1.09|1.11|1.11|1.15|1.2|1.23||1.21|1.27|1.23|1.31|1.26|0.97|0.99|0.975|0.94|0.935|0.91|0.91|0.9|0.91||0.89|0.89|0.835|0.85|0.85|0.85|0.82|0.825|0.83|0.825|0.805|0.82|0.83|||0.83|0.84|0.845|0.83|0.84|0.835|0.81|0.81||0.81|0.82|0.81|0.815|0.86|0.865|0.8|0.805|0.82|0.84|0.83|0.825|0.81|0.805|0.81|0.81|0.81|0.81|0.815|0.83|0.835|0.845|0.885|0.91|0.91|0.89|0.9|0.9|0.905|0.91|0.9|0.9||0.89|0.895|0.905|0.935|0.945|0.945||0.93|0.925|0.955|0.94||0.92|0.92|0.92|0.91|0.91|0.93|0.945|0.935|0.945|0.955|0.975|0.99|1.02|0.995|0.975|0.975|0.91||0.915|0.925|0.94|0.93||0.95|0.95|0.96|0.975|1.01|0.925
08809|24454|/equities/aecon-group-inc|TSX||29.24|29.09|29.41|29.6|29.7|29.2|29.35|29.14|29.21|29.35|29.35|29.61|28.22|28.42|28.67|29.04|29.5|29.16|28.79|28.63|27.61|23.25|23.14|23.06|22.73|22.685|22.65|22.39|22.72|22.9|23.16|23.2|23.07|22.86||22.79|22.53|22.12|21.87|21.86|22.06|21.79|21.19|21.08|20.93|20.99|20.91|20.48|20.555|20.39|20.35|20.46|20.23|19.95|19.775|19.49|20.22|20.1|19.34|19.42|18.7|18.64|18.43|18.5||18.5|18.57|18.67|18.75|18.6|18.59|18.33|18.43|18.17|18.06|18.06|17.96|17.84|17.76|17.56|17.61|17.68|17.47|17.24||16.55|16.89|16.88|16.765|16.78|15.86|15.14|14.71|14.82|14.94|14.81|14.83|14.875|15.04|14.9|14.9|14.78|14.85|14.56|14.56|14.59|14.84|14.61|16||17.08|16.965|16.625|16.64|16.59|16.27|16.49|16.57|16.77|16.38|16.8|16.95|16.97|16.935|16.82|16.85|16.89|16.77|16.15|16.53|16.45|16.75|16.59|16.84|17.05|17.07|16.96|16.97|17.07||16.97|17.13|17.23|17.275|17.29|17.26|17.21|17.07|17.14|17.15|17.07|16.96|16.96|17.08|17.32|17.2|17.38|17.07|17.01|17.06|17.25|17.05|16.76|16.71|17.37|17.32|17.31|17.08|17.08|17.06|17.11|17.4|17.4|17.2|17.18||17.14|16.98|16.75|16.45|16.41|16.49|16.58|16.52|16.63|16.5|16.56|16.63|16.8|16.87|17.29|17.27|16.33|14.7|14.85|14.67|14.28|14.42|14.25|14.03|14.09|14.11|13.83|13.9||14.13|14.08|14.17|14.33|14.66|14.68|14.74|14.71|14.59|14.59|14.55|14.43|13.95|14.03|13.98|13.85|13.97|14.14|14.04|14.03|13.98|14|13.85|14.1|14.1|13.955|13.845|13.88|13.88|13.87|13.7|13.5|13.24|13.25||13.14|12.6|12.36|||12.03|12.15|12.25|12.21|12.12|12.12
08810|24698|/equities/air-canada|TSX||24.97|24.94|24.8|25|24.99|24.415|24.12|23.36|23.91|24.98|24.81|24.99|24.21|23.49|23.32|23.1|23.7|23.21|22.25|21.97|21.61|19.19|19.47|19.2|19.28|19.11|19.33|19.44|19.22|18.41|18.495|18.27|18.03|17.46||17.42|17.52|16.65|16.56|16.46|16.6|16.31|16.45|16.36|16.51|16.82|16.75|16.42|16.495|16.03|16.45|16.65|16.57|16.75|17.08|15.97|15.79|15.41|15.13|15.22|15.56|15.66|15.42|15.36||15.49|15.58|15.84|15.92|15.795|15.74|15.6|15.66|15.74|15.74|15.67|15.75|15.395|15.405|15.61|15.82|15.36|15.38|15.19||15.3|15.96|16.04|16.26|16.23|16.34|16.28|16.4|16.73|16.68|17.09|17.28|17.55|17.78|17.49|17.38|17.39|17.43|17.51|17.5|17.62|17.71|17.98|18.065||18.02|17.9|17.56|17|17.1|17.01|17.21|17.23|17.22|17.31|17.18|17.64|17.75|17.61|17.8|18.03|18.335|18.475|18.39|18.275|18.23|17.95|18.02|18.4|18.51|18.54|18.74|18.61|18.66||18.825|18.84|19.125|19.19|19.08|18.83|18.73|18.525|18.8|18.97|18.9|19.42|20.47|20.43|20.15|20.2|20|20.14|20.25|19.93|19.85|19.87|19.39|18.44|18.78|18.92|19.43|19.89|19.745|19.87|19.95|20.14|20.06|19.95|20.18||19.78|19.74|19.66|18.99|19.07|18.94|18.74|18.58|18.39|18.3|18.48|18.475|17.94|17.79|18.06|18.15|18.18|18.13|18.25|18.18|18.37|18.4|18.795|18.48|18.27|18.26|18.09|18.18||18.63|19.38|18.99|18.41|18.52|18.3|18.6|18.725|18.65|18.26|18.4|18.45|18.455|18.61|18.99|18.92|18.94|18.41|18.45|18.485|18.34|18.675|18.56|18.67|18.77|19.25|19.68|19.8|19.39|19.25|18.48|18.24|18.28|18.74||18.83|18.83|18.8|||18.78|18.885|18.79|18.66|18.22|18.68
08811|24448|/equities/alamos-gold-inc|TSX||26.67|26.16|26.16|25.95|25.74|26.57|26.5|26.39|26.295|25.8|25.29|25.075|25.52|25.18|26.12|27.46|27.475|27.45|28.22|28.305|28.69|28.85|29.31|29.31|28.9|29.19|29.35|29.56|29.62|29.66|29.16|28.18|27.86|27.19||27.4|26.9|26.51|26.62|26.65|27.1|27.02|27.39|27.42|26.97|27.32|27.98|28.265|28.56|28.91|28.24|28.18|28.66|28.21|28.25|28.37|27.44|25.7|25.47|24.8|24.92|25.16|25.13|25.77||25.98|26.22|25.94|26.23|26.72|26.9|26.825|27.14|27.57|26.84|26.38|25.43|25.34|25.64|25.07|24|23.87|23.995|24.09||24.9|25.08|23.69|23.5|23.385|23.03|23.16|24.32|23.69|23.65|23.5|23.72|24.45|24.5|24.34|24.08|24.025|23.44|23.06|22.84|22.88|22.4|22.2|21.6||21.84|22.03|21.73|21.45|21.8|21.72|21.8|21.39|21.43|21.11|21.24|21.98|22.3|22.19|22.3|22.545|23.27|22.85|22.71|23.09|23.23|23.3|23.39|23.47|23|23.02|22.93|23.36|23.6||23.29|22.275|22.04|21.55|21.48|21.73|21.56|21.36|21.13|21.17|20.65|20.67|20.96|20.8|21.25|20.96|21.1|20.93|20.69|20.72|21.16|20.9|21.03|20.8|21.09|22|21.18|20.775|20.94|20.7|20.33|20.1|20.21|19.9|20.39||20.16|19.89|18.72|18.82|18.51|18.84|18.5|18.03|18.49|18.565|18.55|18.73|18.45|18.745|18.39|18.215|17.98|18.08|17.475|16.79|16.27|15.72|15.98|15.9|16.13|15.84|15.89|16.02||15.91|15.95|15.57|15.86|16.285|16.28|16.5|16.98|17.065|16.77|16.84|17.01|16.68|16.705|16.57|16.61|16.73|16.92|16.7|16.42|16.7|16.75|16.65|17.12|17.35|17.63|17.25|16.93|17.29|17.34|17.53|17.42|17.31|18.04||17.94|18.46|18.71|||19|18.65|18.91|19.02|18.54|18.65
08812|24458|/equities/alimentation-couche-tard-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08813|24451|/equities/altagas-ltd|TSX||34.3|34.3|34.29|34.1|35.24|35.39|35.32|34.84|34.635|34.41|33.84|33.77|33.675|33.71|33.68|33.51|33.41|33.23|33.34|33.88|33.96|33.53|33.94|33.72|33.81|34.18|34.255|35.1|35.73|35.68|35.77|35.55|35.22|34.77||34.39|34.36|34.2|34.02|34.03|34.03|33.82|33.94|33.55|33.55|33.59|33.71|33.49|33.85|33.69|34.19|35.06|35.35|35.435|35.49|35.47|35|34.73|34.67|35.06|34.53|34.83|34.43|34.52||34.71|34.1|33.96|34.1|34.21|33.94|33.9|33.94|33.78|33.75|33.83|33.71|33.6|33.47|33.2|33.06|32.81|32.8|32.76||33.84|33.94|33.02|32.99|33.02|33.07|32.97|32.75|32.51|31.98|31.49|31.36|31.24|31.04|31.04|31.11|30.9|30.99|30.955|30.84|31.1|31.19|31.4|31.19||31|30.84|30.46|30.27|30.67|30.03|30.59|30.48|30.43|30.51|30.51|30.92|31.21|30.87|31.17|31.225|31.19|31.35|31.5|31.21|30.78|30.68|30.5|30.64|30.54|30.49|30.71|30.71|30.95||30.84|30.76|30.81|30.84|30.79|30.73|30.51|30.375|30.38|30.58|30.48|30.53|30.33|30.55|30.44|30.29|30.32|30.31|30.08|29.96|30.04|29.51|29.31|29.3|29.44|29.66|29.29|29.19|29.33|29.27|29.39|29.45|29.52|29.75|29.88||29.95|29.61|29.59|29.49|29.62|29.63|29.51|29.6|29.45|29.45|29.11|29.68|29.64|29.42|29.49|29.68|29.6|29.54|29.4|29.45|29.34|29.2|28.85|28.88|29|29.11|28.87|28.6||28.28|27.93|27.51|27.43|27.625|27.2|27.27|27.4|27.55|27.77|27.98|28.21|28.58|28.47|28.44|28.68|28.615|28.49|28.27|27.76|27.88|28.1|28.25|28.5|28.525|28.6|28.7|28.86|28.78|28.585|28.29|28.37|27.88|27.95||27.83|27.87|27.63|||27.52|27.41|27.42|27.35|27.38|27.45
08814|40471|/equities/altus-group-ltd|TSX||59.66|60.19|60.09|59.98|59.62|57.87|57.76|57.6|56.75|56.48|56.86|58.31|58.54|58.1|58.07|57.22|55.12|54.89|53.65|53.22|53.06|53.6|53.98|54.12|54.58|54.67|54.17|54.38|54.68|54.88|54.94|54.96|55.28|55.3||54.72|53.64|53.55|52.81|53.25|53.83|54.75|54.64|54.77|55.1|55.49|55.72|55.77|55.31|54.65|54.15|54.69|55.49|53.96|53.58|53.97|54.1|54.17|53.685|54.27|54.61|55.09|55.21|54.86||54.74|54.07|54.905|54.96|55.82|55.74|54.67|54.575|54.19|53.61|53.38|53.67|51.57|50.96|51.53|53.14|55.72|55.62|56.04||56.13|58.12|58.3|59.6|59.535|58.2|57.05|57.43|57.24|56.89|56.38|55.99|55.84|56.21|55.5|55.01|55.6|55.93|55.46|52.41|52.24|52.27|52.43|51.68||51.05|49.88|48.17|48.89|49.2|49.22|48.61|47.47|47.58|48.4|47.95|48.17|48.4|47.01|47.1|47.34|48.48|48.75|48.35|47.87|47.38|47.38|47.84|48.47|48.73|48.23|48.15|48.7|48.69||48.35|48.05|48.39|48.09|48.85|49.76|51.85|51.27|49.6|50.46|50.94|51.4|51.74|50.8|51.1|51.26|50.76|51.66|51.79|50.62|51.4|51.67|52.26|52.44|52.8|52.51|52.79|54.04|54.18|53.65|52.57|52.94|52.75|53.18|52.8||52.95|52.685|52.72|51.92|51.95|51.8|51.31|51.1|51.11|51.5|51.17|51|51.06|50.81|51.62|51.19|51.48|51.37|52.07|52.05|50.43|49.98|49.94|49.77|51.21|47.49|46.49|47.27||47.885|47|46.47|45.94|46.44|46.77|46.91|45.89|45.48|45.16|45.49|45.95|45.965|46.13|46.1|45.48|45.06|44.48|44.39|44.92|44.29|44.35|44.75|44.71|44.94|44.58|44.31|44.73|44.87|44.25|41.56|41.32|41.59|42.26||43.1|43.1|44|||43.99|44.42|43.22|42.55|42.24|42.7
08815|24455|/equities/arc-resources-ltd|TSX||26.08|25.81|25.93|26.665|27|26.9|27.4|26.26|25.78|26.08|25.74|25.77|25.27|25.35|25.57|24.96|25.33|23.29|23.23|23.61|23.53|23.61|23.645|23.66|23.64|24.26|23.73|23.34|23.46|23.4|23.19|23.45|23.88|24.02||24.98|25.24|24.61|25.04|25.53|25.24|24.62|24.22|23.79|22.9|22.63|22.17|22.92|23.18|23.23|23|23.13|23.18|23.51|23.5|23.41|23.08|22.67|22.19|22.67|23.09|23.78|24.2|24.78||24.96|25.4|25.19|25.25|25.84|25.49|25.32|25.34|25.17|25.95|26.22|26.45|26.04|25.38|25.06|23.52|23.6|23.51|23.235||23.36|24|23.94|23.3|23.51|23.46|23.31|24.02|23.83|23.96|23.83|23.81|24.13|23.95|24.11|24.18|24.29|24.26|24.63|24.98|25.38|25.36|25.42|24.985||24.94|24.86|24.99|24.97|24.86|24.6|24.46|24.31|24.39|24.12|23.98|24.66|25.57|25.3|25.57|25.42|25.48|25.01|24.84|25.8|25.85|25.67|25.72|25.58|25.27|25.3|25.67|25.75|25.96||25.86|25.68|25.76|25.68|25.945|26.07|25.93|25.74|25.89|25.53|25.15|24.92|24.95|25.84|25.99|25.95|25.9|25.31|25.39|25.09|25.33|25.28|25.6|25.54|25.48|26.15|26.15|26.17|25.74|26.04|26.03|25.35|24.96|24.81|24.6||24.31|24.02|23.95|24.13|23.61|23.86|23.85|24.09|23.775|23.57|23.34|23.485|22.92|23.35|23.65|23.85|24.07|23.855|23.605|23.78|23.56|23.52|23.435|23.01|22.8|23.15|23.23|22.5||22.44|22.175|21.82|21.8|22.25|21.565|20.67|20.18|20.39|20.33|20.95|21.2|21.13|21.35|21.51|21.69|21.7|21.455|20.76|20.51|20.62|20.87|20.99|22.43|22.46|21.82|21.2|20.75|20.47|20.17|20.46|20.28|20.175|19.93||19.83|20.07|20.15|||20.04|19.7|19.85|19.815|19.6|19.8
08816|991199|/equities/aritzia-inc|TSX||47.06|46.21|46.5|45.45|46.055|44.12|43.9|44.61|45.25|46.41|45.7|46.65|46.835|46.04|46.42|46|45.32|46.23|46.28|46.57|46.3|46.6|44.88|43.38|43.43|43.89|44.385|44.77|44.95|45.09|45.39|44.74|45.98|48.01||50.8|50.67|51.48|50.95|51.05|51.8|50.3|49.97|51.19|51.1|51.65|51.62|50.63|50.24|49.62|48.74|47.24|47.37|47.81|47.68|47.84|47.28|46.71|46.57|46.47|45.55|45.39|45.33|45.89||46.11|46.92|46.92|47.54|46.96|46|44.385|44.84|45|45.24|44.95|45.39|43.97|43.44|43.63|42.8|42.94|42.79|41.74||44|45.65|46.05|45.85|45.86|45.85|45.69|46.44|46.64|47.08|47.22|47.71|47.85|47.75|48.23|47.88|41.71|41.35|41.06|40.2|39.29|38.26|38.32|39.16||38.75|38.31|37.94|37.67|37.54|38.42|39.14|39.37|39.52|38.43|38.14|37.73|36.95|37.4|37.8|37.23|37.91|37.01|35.91|35.1|34.1|32.49|32.68|33.24|33.55|33.19|32.82|33.45|34.02||34.03|34.34|34.08|34.52|34.93|35.47|36.53|37.71|39.51|38.1|37.37|36.55|36.04|35.95|35.35|34.04|33.58|34.76|35.1|33.95|33.93|34.9|34.9|34.16|34.05|34|34.88|34.09|34.755|35.4|35.94|36.53|37.02|37.17|38.16||38|37.96|37.28|37.65|37.49|38.33|38.84|36.65|37.35|37.23|37.54|36.93|35.77|35.28|36.18|35.72|36.29|36.4|36.5|36.04|36.26|35.87|36.03|36.425|36.49|36.25|36.15|36.515||37.255|37.8|38.87|38.43|40.22|40.71|41.25|38.77|38.56|37.95|38.09|35.21|33.72|34|34.365|35.11|34.73|34.9|34.71|34.99|35.1|34.74|34.03|34.39|35.24|35.12|32.9|27.45|26.86|25.7|25.97|26.39|26.76|27.6||28.39|28.12|28.83|||28.85|28.15|28.29|26.07|25.7|26.06
08817|977762|/equities/artis-real-estate-investment-a|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08818|24445|/equities/atco-ltd|TSX||49.28|49.14|49.21|48.91|49.56|49.66|49.45|48.55|48.46|48.99|49.1|48.51|47.69|47.77|48.03|47.83|47.63|47.93|48.07|47.93|48.25|48.95|48.56|48.63|48.75|48.49|48.65|48.9|48.85|49.01|49.21|49.315|49.31|48.89||48|48.19|48.1|47.94|48.07|48.33|48.39|48.35|48.32|48.24|48.72|48.4|47.63|46.43|45.91|45.85|45.85|46.51|46.59|46.46|46.42|45.94|45.6|45.37|45.51|45.89|46.14|46.28|45.85||45.54|45.14|45.18|45.15|45.26|45.13|44.76|44.69|44.72|44.64|44.75|44.6|44.75|44.64|44.14|43.72|43.67|43.83|43.6||43.88|43.74|43.25|42.87|42.55|42.55|42.15|41.98|40.63|40.37|40.01|40|40.07|39.55|39.7|39.98|39.85|39.58|39.29|39.54|39.9|39.7|39.27|39.08||39.21|38.92|38.75|38.98|39|38.59|38.95|39.04|38.935|39.31|39.54|39.89|40.25|40.29|40.37|40.49|40.55|40.43|40.29|40.17|39.565|39.46|39.97|40.49|40.7|40.59|40.74|41.17|40.99||40.91|40.89|40.86|40.74|40.86|40.56|39.99|39.96|39.12|38.31|38.25|37.92|37.87|37.89|38.04|38.17|37.82|37|36.97|36.7|36.69|36.23|36.03|36.28|36.87|37.51|37.25|37.11|37.4|37.31|37.25|37.43|37.35|37.63|37.78||37.9|38|37.97|37.915|38.24|38.27|38.16|38.03|37.95|38.05|38.005|37.97|38.16|38.28|38.28|38.28|38.15|38.12|38.15|38.59|37.95|37.34|37.55|37.69|37.75|37.65|37.54|37.34||36.98|37.15|36.67|36.91|37.34|36.72|37.07|37.52|37.64|37.67|38.21|38.19|38.55|38.36|38.21|38|37.47|37.76|38.42|38.38|38.1|38.07|38.37|38.64|38.6|38.46|38.305|38.43|38.99|39.27|39.14|39.2|38.93|39.11||38.75|38.45|38.25|||37.68|37.52|37.45|37.77|38.05|38.5
08819|24735|/equities/ats-automation-tooling-systems|TSX||46.28|45.48|44.11|44.69|45.39|43.98|41.82|41.66|41.26|41|40.26|41.54|41.08|40.08|40.52|41.93|41.22|41.12|42.58|43.06|42.95|43.27|42.83|42.33|42.6|42.65|43.42|44.21|44.27|44.07|43.64|42.49|42.62|41.7||41.29|40.21|40.98|41.09|41.48|40.99|40.22|39.85|39.61|40.4|41.35|40.97|40.09|40.27|39.16|39.17|39|37.18|36.99|35.35|35.74|36.46|36.31|35.85|35.6|34.6|34.96|35.1|36.41||36.29|36.48|36.35|36.58|36.97|36.945|37.47|37.61|37.73|37.67|36.91|37.35|36.84|37|37.76|38.52|40.37|39.2|38.9||39.56|41.65|42.59|42.46|42.88|42.97|43.36|45.18|45.42|44.54|44.26|44.77|46.38|46.95|46.07|45.88|45.795|44.69|44.56|44.755|44.21|43.8|44.92|44.85||45.04|44.48|43.26|42.14|42.18|42.16|43.27|43.37|43.55|43.73|43.83|45.26|45.76|45.15|45.15|45.56|45.08|45.32|44.23|43.85|43.7|42.46|42.9|43.54|44.01|43.77|44.63|45.47|47.24||48.19|47.5|45.76|47.01|46.285|46.255|45.97|45.87|45.73|44.755|44.89|44.78|45.23|45.73|45.4|45.35|45.45|46.09|45.3|43.67|43.74|44.25|41.7|41.8|42.16|42.78|43.175|43.76|44.42|44.255|45.14|45.65|46.18|45.81|46.55||46.65|48.88|49.64|50.38|50.73|50.87|50.08|49.84|49.99|50.8|50.08|49.715|50.14|50.84|52.315|51.21|51.15|51.62|52.85|52.91|52.08|52.77|51.21|51.03|50.74|51.37|51.8|53.34||53.38|53.19|52.97|53.39|55.45|54.84|56.33|58.66|59.46|58.73|58.68|58.86|59.14|60.01|59.55|59.12|59.14|59.31|58.83|58.47|58.2|57.89|56.49|56.92|57.03|57.6|56.34|56.6|55.33|55.64|55.19|55.66|56.12|57.43||57.56|57.66|58.2|||57.71|58.48|59.285|58.81|57.41|57.9
08820|978804|/equities/aurora-cannabis|TSX||6.46|6.5|6.44|6.46|6.54|6.22|6.14|5.98|5.95|6.03|6.14|6.34|6.65|6.98|6.78|7.06|7.27|7.95|8.51|8.44|7.89|7.88|8.31|8.74|8.45|8.54|8.46|8.72|8.62|7.74|7.81|7.66|7.68|7.71||7.64|7.33|7.4|7.45|7.59|7.66|7.51|7.29|7.93|8.42|8.03|7.88|7.73|7.95|7.76|7.87|8.22|8.24|8.33|8.1|7.89|7.72|7.77|7.82|7.95|7.64|7.845|8.01|8.52||8.24|8.28|8.31|8.49|8.9|8.915|8.8|8.81|9.29|9.64|9.65|9.87|9.58|9.28|9.2|9.5|9.76|9.35|8.23||8.27|8.67|8.68|8.625|8.65|8.25|8.27|8.4|8.67|8.6|7.99|8.49|8.94|8.54|8.66|8.48|8.4|7.89|7.33|6.84|6.67|6.76|6.8|6.34||6.51|6.685|6.69|6.99|7.18|7.5|7.95|7.78|7.94|7.98|8.08|8.34|8.44|8.1|8.13|8.29|8.31|8.41|8.25|8.57|8.57|9.12|8.67|9.12|9.17|9.25|9.41|9.84|10.33||10.43|11.09|9.84|10.18|9.5|9.44|9.51|9.19|9.53|9.63|9.98|10.85|11.93|12.85|9.63|10.36|9.76|10.25|10.29|9.22|9.31|9.19|8.49|8.53|9.37|10.12|10.14|10.15|9.35|10.1|10.37|11.97|9.94|7.42|5.96||6.74|6.44|6.67|6.5|6.7|5.28|5.31|5.13|5.34|4.34|4|4.1|4.08|4.39|4.44|4.27|4.15|4.07|4.31|4.39|4.46|4.61|4.56|4.57|4.51|4.6|4.69|5.08||5.3|5.4|5.4|5.4|5.8|5.9|5.6|5.5|5.5|5.3|5.4|5.5|5.2|5.4|5.5|5.5|5.5|5.6|5.8|5.7|5.6|6.1|6.1|6.3|6.3|6.15|6.15|6.3|6.5|6.5|6.5|6.5|6.5|6.6||6.7|6.8|6.7|||6.6|6.4|6.5|6.4|6.5|6.6
08821|24750|/equities/badger-daylighting-ltd|TSX||38.02|38|38.42|38.87|39.46|39.35|38.695|38.69|38.68|39.64|38.6|38.41|39.96|38.32|38.08|38.7|39.51|39.27|36.83|36.31|37.5|42.16|40.97|40.69|41.25|41.51|40.95|40.83|41.12|41.48|41.73|41.6|41.41|41.08||40.62|40.21|40.49|39.79|38.95|39.54|39.28|38.06|37.99|37.05|37.53|38.39|38.08|38.29|38.23|38.64|38.97|38.24|37.25|36.43|37.08|36.86|36.78|36.36|36.17|36.87|36.64|35.86|36.2||36.75|36.99|37.06|37.16|38.33|39.3|38.76|36.62|37.53|37.43|37.45|37.43|36.25|37.48|36.7|37.81|37.85|36.56|37.2||37.8|39.3|39.19|39.05|38.72|38.83|39.13|39.48|39.535|37.56|37.15|37.47|37.69|38.38|37.66|37.45|37.09|37.27|39.27|39.72|39.68|39.61|40.81|41.16||42.03|41.91|41.7|42.81|42.86|42.45|42.16|42.32|42.62|41.09|42.12|42.73|42.9|41.96|42.81|43.07|43.23|43|41.7|40.77|41.3|41.47|41.8|42.22|42.29|41.95|42.89|42.53|42.87||42.76|43.37|43.42|42.98|43.65|44.04|44.35|44.52|45.54|46.1|45.99|46.56|45.24|46.47|47.18|47.14|47.53|48.12|47.37|46.85|46.69|47.21|48.36|48.59|49.47|49.55|50.53|49.58|50.15|50.4|51|51.13|50.92|49.27|50.25||50.99|51.42|51.5|51.1|50.19|49.19|49|46.54|46.01|47.28|46.6|46.74|45.71|45.32|46.35|45.95|44.6|43.21|45.01|46.425|46.98|47.69|47.76|46.57|45.97|45.76|45.75|46.54||45.87|46.5|47.53|47.51|47.53|47.29|47.42|47.17|46.56|47.16|47.25|47.53|47.41|47.73|48.92|48.05|47.89|47.4|47.08|47.05|46.7|46.51|44.5|44.33|44.12|42.64|42.74|42.74|41.61|41.13|40.93|40.65|40.21|40.66||40.76|40.99|41.15|||41|40.75|41.19|41.16|40.2|40.45
08822|24477|/equities/scotiabank|TSX||79.93|79.93|79.7|79.37|79.38|78.99|79.155|78.99|78.58|77.7|76.435|75.73|75.65|75.34|75.8|75.15|75|74.64|73.83|74.77|72.52|72.58|73.035|72.88|72.44|72.9|72.85|72.63|72.94|73.98|74.06|74.29|73.89|72.88||72.47|71.53|71.47|72.05|72.13|72.42|71.62|72.29|73.84|73.84|74.24|74.25|73.02|73.06|73.65|73.53|72.375|71.69|72.01|71.65|70.82|70.55|70.28|70|69.63|69.07|69.17|68.88|67.84||67.43|66.61|67.25|67.37|65.75|65.6|64.93|64.91|64.98|64.99|64.5|64.03|63.14|62.42|63.73|63.78|63.15|63.15|62.73||63.44|64.57|64.89|64.76|63.72|63.45|63.2|63.69|64.11|64.6|64.94|65.37|65.6|65.61|64.61|64.39|64.06|63.14|62.47|61.96|62.33|62.4|62.33|62.75||63.07|62.53|62.45|62.67|62.86|62.52|63.15|63.46|63.99|63.72|64.26|64.82|65.1|63.87|64.6|64.93|65.16|65|64.66|64.87|64.59|64.26|64.5|66.05|65.78|65.49|65.66|65.99|66.31||66.04|66.16|66.16|66.17|65.91|65.94|65.89|65.67|65.14|64.85|64.28|63.9|63.91|63.52|63.82|63.67|63.57|64.72|64.665|64.61|64.66|64.57|64.8|65.32|67.06|67.05|67.335|67.99|68.64|68.46|68.27|68.67|68.19|68.12|69.05||70.4|69.43|68.89|68.765|68.67|68.68|67.92|67.7|67.56|67.77|67.9|67.925|67.58|67.56|67.79|67.625|67.75|67.415|66.86|66.39|65.9|65.95|66.6|64.49|64.48|64.41|64.21|64.31||64.15|64.06|63.65|63.44|63.945|63.27|62.55|63.03|63.07|63.03|63.28|63.525|63.09|63.23|62.76|62.45|61.95|61.94|62.03|62.3|62.13|62.22|62.38|62.71|63.08|63.37|63.55|63.87|64.12|64.265|63.65|63.5|63.05|63.68||64.59|64.29|64.16|||63.47|63.39|63.47|63.25|62.59|63.59
08823|24472|/equities/birchcliff-energy-ltd|TSX||5.33|5.27|5.29|5.4|5.5|5.54|5.58|5.32|5.175|5.14|5.08|5.2|5.14|5.23|5.2|5.14|5.185|5.18|5.185|5.235|5.28|5.31|5.34|5.31|5.33|5.44|5.36|5.41|5.52|5.63|5.55|5.55|5.5|5.59||5.71|5.695|5.69|5.87|6.03|6.03|6|5.89|5.8|5.91|5.56|5.545|5.7|5.83|5.785|5.61|5.67|5.64|5.67|5.58|5.74|5.8|5.69|5.59|5.69|5.73|5.75|5.75|5.81||5.9|5.98|5.965|6.12|6.24|6.185|6.18|6.2|6.155|6.3|6.28|6.43|6.28|6.14|5.99|5.7|5.705|5.74|5.65||5.73|6|6.02|5.89|5.98|6.04|6.06|6.23|6.19|6.26|6.19|6.29|6.42|6.38|6.425|6.54|6.49|6.13|6.36|6.33|6.37|6.405|6.32|6.06||6.12|6.1|6.12|6.25|6.31|6.01|6.07|6.08|6.1|6.045|6.14|6.31|6.53|6.38|6.44|6.215|6.24|5.99|6.03|6.26|6.22|6.16|6.06|6.1|5.96|5.94|6.06|6.01|6.065||6.11|6.05|5.885|5.83|5.82|5.88|5.95|5.81|5.92|5.88|5.62|5.58|5.66|5.83|5.81|5.73|5.69|5.72|5.73|5.67|5.905|5.555|5.62|5.35|5.55|5.67|5.6|5.64|5.58|5.42|5.5|5.54|5.53|5.38|5.4||5.36|5.335|5.23|5.25|5.32|5.42|5.47|5.43|5.4|5.46|5.55|5.615|5.55|5.56|5.59|5.59|5.75|5.78|5.715|5.555|5.44|5.41|5.38|5.325|5.305|5.415|5.575|5.3||5.34|5.21|5.075|5.16|5.27|5.38|5.49|5.11|4.71|4.8|5.01|5.11|5.19|5.24|5.3|5.35|5.35|5.28|5.23|5.1|5.18|5.28|5.79|6.02|6.09|6.1|5.82|5.88|6|5.78|5.88|5.97|5.85|5.86||5.81|5.84|5.85|||5.84|5.845|6|5.89|6.08|6.08
08824|24467|/equities/bombardier-inc|TSX||97.21|95.21|96.73|100.48|107.04|103.74|101.345|95.94|94.65|93.6|91.48|93.8|98.52|100.27|99.99|100.86|105.52|107.3|102.48|103.38|103.94|105.25|105.77|104.41|106.25|106.96|108.24|108.82|108.33|108.8|110.6|111.04|112.6|113.6||111.86|110.695|108.99|108.82|105.55|104.5|102.2|102.49|103.71|103|100.97|101.34|98.11|98.5|97.75|98.04|99.88|98.43|95.6|91.93|91.59|89.18|86.18|84.6|85.7|88.28|89.98|88.9|91.5||93.76|94.91|93.28|92.61|91.49|92.21|89.75|89.25|90|89.84|90.22|89.72|86.09|86.25|86.5|85.68|83.96|86|85.26||88.3|93.26|94.56|93.89|93.79|92.87|97.49|98.91|100|98.85|96.395|96.72|97.86|97.855|97.4|96.64|94.96|93.06|87.39|87.1|87.48|87.42|88.93|88.48||89.02|88.61|87.78|88.3|88.75|89.75|87.74|88|88.1|86.66|86.44|89.47|91.58|89.46|89.76|89.56|91.87|91.69|92.1|94.24|92.74|90.45|90.75|92.03|91.25|89.32|90.92|91.36|79.99||79.5|78.5|76.59|72.79|73.9|72.23|72.98|73.33|74.42|74.38|71.49|70|69.25|63.36|64.77|64.38|62.35|60.2|59.4|57.96|57.31|57.75|58.89|57.88|59.58|59.99|60.42|61.18|61.55|59.87|60.22|59.52|56.47|56.89|59.18||58.62|58.82|59.17|59.6|59.78|60.49|60|58.35|56.86|55.63|54.51|53.98|53.41|53.14|52.85|53.67|53.17|51.09|50.3|50.31|49.22|48.04|48.64|49.44|50.43|51.64|52.13|53.31||53.65|53.1|50.29|49.8|49.55|48.63|51|52.79|52.96|51.75|51.13|50.85|50.83|50.53|50.93|51.03|50.85|50.35|49.38|52.085|52.4|52.5|51.75|52.93|53.73|55.05|55.41|56|56.58|55.57|52.02|51.79|52.13|53.62||53.7|52.98|53.7|||53.25|52.08|52.61|52.49|51.77|53.75
08825|42741|/equities/boralex-inc.|TSX||30.32|30.3|30.63|29.95|30.47|30.61|30.48|30.59|30.2|31.51|33.02|33.61|32.92|33|33.53|33.48|33.39|33.53|34.08|33.955|33.46|33.72|33.79|34.25|35.01|35.05|36.11|36.16|36.48|36.625|36.28|36.355|36.405|35.1||34.85|35.12|35.25|35.42|35.49|35.57|35.4|35.75|36.04|36.06|36.4|36.42|35.89|36.15|35.98|35.52|35.33|35.63|35.25|34.85|34.24|33.92|32.45|31.43|31.56|31.72|32.26|31.7|32||32.99|33.12|33.67|33.43|33.015|32.84|32.79|33.39|33.57|34.09|34.56|35.23|35.51|34.775|34.68|34.8|35.13|34.8|34.69||34.49|34.53|34.69|34|33.88|33.73|33.2|33.33|33.78|33.805|33.53|33.82|34.12|34.55|34.89|35.35|34.78|34.56|34.58|34.58|34.75|34.28|34.03|33.7||34.43|34.32|33.75|33.79|33.99|33.62|34.33|34.17|33.78|33.85|34.22|34.94|35.24|35|35.47|36.01|36.68|36.27|35.4|35.05|35.26|35.18|33.04|33.48|33.47|32.99|32.43|32.96|32.18||32.24|32.38|32.55|30|29.92|29.72|29.78|29.84|29.93|30.42|30.08|29.76|29.48|27.65|27.86|27.6|27.39|27.94|27.88|27.17|27.35|27.21|26.83|26.95|27.4|28.22|28.39|28.04|28.64|28.01|27.53|28.71|28.65|29.03|28.98||28.88|28.99|28.23|27.88|28.13|28.47|28.455|28.44|28.54|28.89|28.87|29.06|29.77|30.69|30.63|30.26|30.065|29.34|29.84|30.6|29.83|29.25|29.245|29.11|29.65|29.81|29.83|30.65||30.78|31.48|30.93|30.87|31.57|31.04|32.21|32.62|32.59|32.47|32.83|33.38|32.92|32.55|32.36|33.15|33.58|33.09|32.72|32.83|32.32|31.82|32.14|32.8|33.04|33.43|33.71|33.86|33.65|33.81|33.07|32.75|32.88|33.83||33.96|33.59|33.51|||33.42|33.43|33.56|34.09|34.16|34.48
08826|24466|/equities/brookfield-asset-management|TSX||86.55|86.52|86.39|84.72|83.85|82.42|81.5|79.48|79.51|80|81.86|84.24|81.67|82.13|82.42|79.97|80|80.13|77.21|75.69|75.24|74.96|75.9|75.9|76.06|75.64|75.9|75.59|76.34|78.53|78.25|76.57|75.64|74.71||74.94|73.15|72.72|72.29|72.17|72.75|71.65|71.92|72.11|72.13|72.68|73.11|71.23|71.72|71.3|71.12|70.92|69.15|69.05|68.61|67.59|66.51|65.29|64.25|64.61|64.46|65.12|65.58|67.73||67.975|67.79|67.47|67.49|66.91|66.49|64.55|63.96|64.58|64.38|63.99|64.8|63.61|62.57|62.1|61.82|61.21|62.59|61.8||64.83|67.38|68.2|66.76|65.98|65.6|64.81|64.665|65.46|64.6|63.74|64.44|64.3|64.81|63.29|62.88|61.32|60.1|58.76|58.45|59.07|59.36|59.25|57.62||57.55|57.24|56.34|56.66|56.74|55.89|56.16|56.87|56.82|56.43|56.29|57.12|58.27|57.1|57.42|57.54|59.12|59.2|59.71|59.67|59.38|58.74|58.83|61.06|61.25|61.34|61.33|61.06|61.36||60.93|61.15|61.6|60.98|60.75|60.67|60.51|60.55|60.31|59.76|58.5|57|56.9|56.15|56.39|56|55.12|55.63|55.31|54.43|53.69|53.87|54.1|53.77|54.86|54.53|54.4|54.89|55.81|55.39|55.19|55.92|55.59|55.51|56.655||56.86|56.42|56.6|57.265|57.56|58.36|57.13|56.12|55.68|55.78|56.64|57.39|57.15|56.99|57.31|57.14|57.63|56.43|56.675|57.44|56.11|55.79|55.97|56.23|56.08|55.56|54.64|54.96||55.07|54.72|54.38|53.97|55.92|55.035|54.78|53.93|53.51|52.46|52.85|53.78|54.93|55.29|55.08|55.3|55.19|55.105|54.88|54.48|53.49|52.73|52.06|52.57|52.68|53.48|53.25|53.55|52.66|52.11|52.08|51.69|51.38|52.87||53.2|53.82|54.21|||53.48|53.23|53.03|52.52|52.07|53.07
08827|24481|/equities/cae|TSX||32.98|33.07|32.82|32.6|32.64|32.61|32.78|31.91|31.52|31.43|30.99|31.08|30.74|26.98|27.06|26.36|26.99|26.5|26.05|25.54|25.41|26.14|26.26|26.12|26.17|25.81|25.525|25.89|26.33|26.49|26.68|26.23|26.25|25.76||25.38|25.04|25.08|25.08|25.33|25.3|25.35|25.53|25.42|25.5|25.28|25.04|24.48|24.53|24.43|24.46|24.7|24.37|24.16|24.35|24.87|24.805|24.55|24.5|24.59|24.21|24.49|24.44|23.99||24.13|24.26|23.94|24.21|24.37|24.42|24.32|24.5|24.33|24.16|24.28|24.8|24.3|23.19|22.84|23.15|23.08|23.29|23.1||23.32|25.11|25.31|24.97|24.96|24.73|24.66|25.44|25.68|25.595|25.49|26.39|26.265|26.37|25.99|25.85|25.76|25.57|25.63|25.74|26.03|26.32|26.26|25.73||26|26.05|26.015|26.33|26.84|26.69|26.19|26.1|26.06|24.91|24.94|25.49|25.67|25.16|25.45|25.91|26.05|25.73|25.39|25.75|25.6|25.68|25.6|25.57|25.86|25.98|26.63|25.76|27.32||28.65|28.76|28.88|28.94|28.87|29.02|28.87|28.55|28.45|28.49|28.06|27.63|27.38|26.69|26.49|26.13|26.01|26.43|26.07|25.79|25.87|26.1|26.26|26.43|27.19|26.82|27.07|27.01|27.42|27.68|27.38|27.24|27.14|27.37|27.95||28.08|27.8|27.91|27.67|27.71|28.13|27.82|27.36|27.22|27.02|26.9|26.85|26.59|26.54|27.03|26.7|26.66|25.94|25.82|25.76|25.51|25.31|25.38|25.88|26.1|26.2|26.04|26.32||26.26|26.34|28.42|28.69|29.305|28.73|27.81|27.49|27.35|26.55|26.68|27.1|27.2|27.15|27.24|27.03|27.56|27.92|27.62|27.59|28.1|28.21|27.96|28.34|28.54|28.75|28.33|28.42|28.47|28.58|28.54|28.59|28.08|28.68||28.9|28.725|28.79|||28.8|28.63|28.89|28.63|28.09|28.39
08828|24795|/equities/canaccord-financial-inc|TSX||10.89|10.94|10.93|10.78|10.68|10.35|10.63|10.61|10.42|10.5|10.43|10.29|10.35|10.13|10.12|10.5|10.5|10.44|10.32|10.06|10.13|10.05|10.07|9.85|10.05|9.85|9.98|9.97|9.86|10.005|10.21|10.05|9.78|9.52||9.54|9.58|9.28|9.14|9.12|9.1|9.12|9.2|9.11|9.08|9.08|8.935|8.84|8.9|8.65|8.66|8.73|8.69|8.57|8.76|8.77|8.56|8.43|8.24|8.27|8.19|8.295|8.17|8.42||8.44|8.46|8.48|8.63|8.8|8.81|8.61|8.53|8.53|8.46|8.11|8.25|8.05|8.1|8.18|8.34|8.87|8.76|8.85||9.28|9.495|9.63|9.47|9.28|9.17|9.08|9.27|9.43|9.35|9.27|9.15|9.17|9.27|9.17|8.98|8.93|8.92|8.83|8.9|9|9.05|9.08|8.65||8.53|8.33|8.18|8|8.09|8.01|8.1|8.05|8.15|8.32|8.32|8.48|8.69|8.7|8.77|8.79|9.29|9.5|9.21|9.3|9.275|9.15|9.07|9.16|9.17|9.08|9.01|9.16|9.15||9.15|9.34|9.35|8.855|8.78|8.77|8.75|8.61|8.71|8.72|8.565|8.6|8.73|8.8|8.87|8.76|8.72|8.98|8.985|8.95|8.88|8.81|8.8|8.74|8.79|8.63|8.7|8.69|8.88|8.84|8.55|8.83|8.73|8.93|8.98||8.91|8.83|8.81|8.8|8.56|8.65|8.6|8.35|8.46|8.39|8.19|8.3|8.16|8.2|8.09|8.1|8.17|8.14|8.3|8.22|8.1|8.06|8.05|8.02|8.17|8.27|8.64|8.72||8.725|8.67|8.55|8.56|8.74|8.48|7.84|7.26|7.46|7.34|7.46|7.5|7.81|7.81|7.72|7.78|7.75|7.9|7.94|7.67|7.64|7.65|7.54|7.66|7.6|7.52|7.64|7.62|7.58|7.5|7.6|7.74|7.51|7.65||7.66|7.75|7.81|||7.61|7.62|7.42|7.4|7.52|7.47
08829|24497|/equities/cibc|TSX||90.98|90.88|91.52|91.36|92.17|91.63|91.39|90.73|90.03|89.87|90.12|90.2|90.42|90.15|90.57|89.715|89.77|89.18|88.38|88.56|88.1|88.05|88.2|88.23|88.3|87.74|87.37|86.975|86.6|86.6|86.955|86.88|86.055|84.9||84.05|82.55|82.69|82.04|82.15|82.34|82.84|82.31|82.98|83.2|83.37|84.46|83.71|83.43|83.56|84.17|83.99|83.6|84.07|83.92|83.64|83.19|83.06|82.3|82.15|81.72|80.87|79.77|78.75||79.62|78.22|74.93|74.26|73.66|73.73|73.1|73.04|72.84|72.83|72.03|71.36|70.73|70.21|70.11|70.11|69.78|69.3|68.77||69.15|71.43|71.77|71.5|71.05|70.98|70.14|70.19|70.12|69.77|68.94|68.93|68.74|68.85|68.2|67.75|67.3|66.76|66.36|66.1|66.42|66.425|66.4|65.72||65.83|66.5|66.09|66.4|66.2|65.58|65.61|65.88|65.89|65.35|65.66|66.68|67.495|66.82|67.4|67.7|67.74|68.43|67.86|68.36|69.3|69.54|65.55|66.46|66.675|66.55|66.8|66.8|67.36||67.32|67.2|67.34|67.73|67.75|67.7|67.22|66.78|66.52|66.15|65.7|64.88|64.9|64.89|65.4|65.41|64.99|65.75|65.67|65.73|65.68|65.35|65.66|65.52|66.87|66.57|66.99|67.67|68.52|68.16|67.77|68.04|68.13|68.26|68.52||68.86|67.95|69.42|68.72|68.78|68.75|67.99|67.59|67.25|67|67.32|67.42|67.1|67.12|67|66.75|66.75|66.44|66.42|66.03|64.72|63.03|63.17|63.68|63.585|63.29|62.79|63.09||61.97|61.82|61|60.87|61.34|60.745|60.23|60.6|60.99|60.89|61.25|61.15|61.7|62.18|62.06|61.85|61.89|61.65|61.65|62.05|61.83|62.04|61.92|62.06|61.93|62.59|62.99|63.86|63.93|64.09|63.98|63.8|63.54|63.95||63.9|63.94|63.92|||64.43|63.68|63.21|62.225|61.3|61.38
08830|42760|/equities/canadian-tire-corporation-limited|TSX||223.5||||233.56||233.56||222.25||||223|224.75|||231.75|226.37|225||||||231.75||232.36||||||229.1|230.15||||230|231|232.74|223.36|||223.36||220.1|234.99|237.64|226.66|226.66||||231|||230.49|||230|238.36||||||||230|240.75||230.16|||244.44|||225|220|215|||202.26|232.99||||215|213|213|216.21|213||229.79||||210|210|210|215.74|210.1||219.99|215.01||218|219.97|225||||221.5|||218||218.09|220|||232||225.55|||231.31||226.01|220|225|232.2|||240|246|250|255|245||||240||||||240.01|235.01||||230|275.36||||267.77|251|249.45|240|241.93||||230.25|248.78|235.75||||228.88|243.25|247||||248||258.99|244.21|243.87||||250||250||260|||248|268.08||246||||249|250|250|244||244.5|244|244.1|250|255.99||269.98|275||||||||275||||275||||||||||282|280|270|||||||||280||268.08|||288.08
08831|24509|/equities/canadian-utilities-ltd|TSX||36.04|36.07|36.11|35.775|36.21|36.27|36.02|35.51|35.53|35.16|35|34.53|34.51|34.98|34.97|34.87|34.72|35.8|35.74|35.58|35.66|35.87|35.83|36|36.21|36.17|36.56|36.55|36.58|36.89|37.1|36.99|36.85|36.56||35.81|35.815|35.655|35.37|35.5|35.68|36.12|36.29|36.22|36.03|36.19|36.09|35.94|35.64|35.1|35.11|35.4|35.8|35.93|35.99|35.83|35.53|35.3|35.09|34.98|34.82|35.05|34.74|34.27||34.05|33.69|33.58|33.44|33.64|33.21|32.95|33.08|33.03|33.13|33.09|33.06|32.9|32.88|32.72|32.48|32.65|33.72|33.05||33.13|33.11|32.55|32.46|32.07|32.07|31.69|31.77|31.075|30.93|30.595|30.7|30.59|30.29|30.49|30.65|30.48|30.32|30.02|29.99|30.19|29.87|29.86|29.67||29.64|29.6|29.76|29.88|29.91|29.47|29.9|30|30.11|30.32|30.6|31|31.4|31.27|31.37|31.5|31.77|31.85|31.47|31.23|31.12|30.76|30.92|31.49|31.9|31.66|31.88|32.17|31.96||31.89|32.05|32.17|32.1|32.04|31.92|31.65|31.72|31.19|30.78|30.58|30.53|30.61|31.04|31.07|30.87|30.7|30.53|30.51|30.29|30.25|29.91|29.87|30.08|30.33|31.11|30.88|30.78|31.11|30.65|30.2|30.4|30.29|30.49|30.83||30.88|30.95|30.96|30.98|30.97|30.93|30.84|31.14|31|30.74|30.75|30.85|31.04|31.14|31.24|31.17|31.24|30.97|31.14|31.03|31.33|30.69|30.72|30.71|30.94|30.8|30.92|30.63||30.34|30.35|29.96|30.03|30.31|29.98|30.01|30.78|30.68|30.96|31.01|31.07|31.34|31.69|31.91|31.43|31.295|31.52|31.47|31.83|31.74|31.78|31.83|32.015|32|32.17|32.19|32.47|32.56|32.695|32.57|32.53|32.39|32.32||31.9|31.75|31.77|||31.55|31.46|31.63|31.67|31.88|32.09
08832|24513|/equities/canadian-western-bank|TSX||60.64|60.27|60.3|59.89|60.35|60.15|59.82|59.67|58.795|58.695|57.97|57.9|57.76|57.76|58.29|58.01|57.8|57.75|57.28|57.19|57.44|57.75|57.72|57.3|57.28|57.1|57.01|56.85|56.69|56.99|57.03|57.43|57.25|56.52||56.05|55.02|54.95|54.75|54.63|54.7|54.475|54.53|53.97|54.04|54.42|54.5|53.38|53.84|53.68|53.47|53.6|53.35|53.55|53.4|53.75|53.61|53.79|52.75|53|52.33|52.18|52.05|51.56||51.57|52.34|52.8|50.17|50.18|49.84|49.3|49.15|48.85|49.34|49.16|48.7|47.51|47.48|47.17|47.49|47.03|46.67|46.55||47.19|47.89|48.37|48.16|47.53|47.1|46.96|46.73|46.99|46.91|46.34|46.09|45.9|45.73|45.65|45.72|45.38|45.05|44.915|44.31|44.54|44.47|44.18|43.61||43.88|43.75|43.36|43.69|42.78|42.61|42.71|42.65|42.7|42.07|41.5|41.79|44|25.14|25.43|25.58|25.4|25.66|25.59|25.6|25.77|26.46|26.99|27.19|27.37|27.18|27.09|27.21|27.43||27.61|27.48|27.25|27.5|27.6|27.4|27.4|27.34|27.26|27.16|27.31|27.23|27.04|26.5|26.88|26.78|26.7|27.09|27.11|26.77|26.66|26.57|26.4|26.52|27.07|26.92|27.33|27.58|28.1|28.13|27.8|27.87|27.94|27.82|28.2||28.27|28.21|28.03|28.25|28.34|28.37|27.92|27.79|27.75|28.21|28.31|28.41|28.39|28.32|28.6|28.56|28.8|29.07|29.07|28.55|29.38|29.66|29.4|29.31|29.26|29.43|29.265|29.55||28.47|28.42|28.13|28.16|28.63|28.695|28.88|28.95|29.11|29.67|29.68|29.66|30.03|30.14|30.28|30.4|30.49|30.48|30.28|30.12|29.9|29.87|29.8|29.97|29.83|30.65|30.69|30.48|30.52|30.68|30.5|30.32|30.42|30.87||31.09|31.05|31.14|||31.1|31.09|31.4|31.64|31.52|31.51
08833|24486|/equities/canfor-corp|TSX||18.02|18.24|18.29|18.11|18.38|17.3|17.5|17.34|17.45|17.63|17.26|17.12|17.35|17.39|17.21|17.04|17.02|16.87|17.26|17.37|17.24|16.93|17.03|17.28|17.8|18.13|17.16|17.28|17.8|17.23|17.02|17.21|17.71|17.55||17.47|17.37|17.46|16.88|16.96|17.5|17.39|17.45|17.64|17.31|16.7|16.72|16.53|16.56|16.53|16.74|16.63|16.65|16.75|15.89|15.8|15.01|14.55|14.54|14.15|14.4|14.41|14.47|14.62||15.06|15.03|14.93|15.08|15.5|15.5|14.54|14.835|15.04|15.25|15.025|15.24|15.43|15.4|15.15|14.86|14.81|14.95|14.47||14.71|15.99|16.1|15.79|15.57|15.55|15.21|15.06|14.98|14.91|14.915|15.3|15.66|14.88|14.07|13.95|14.06|14.01|13.97|14.14|14.28|14.51|14.57|14.52||14.83|14.76|14.8|14.48|14.47|14.64|14.53|14.89|15.11|15.08|14.94|15.13|15.27|15.1|15.12|15.11|15.36|15.22|15.05|15.16|15|15.12|15.33|15.57|15.76|15.64|15.5|15.84|15.82||15.44|15.65|15.79|15.33|15.08|15.19|15.49|15.41|15.2|14.97|15.16|15.46|15.3|14.71|14.37|14.39|14.22|14.49|14.53|14.515|14.73|14.6|15.08|15.23|15.44|15.95|15.86|15.95|16.055|15.87|16.12|16.69|16.69|16.97|17.22||17.49|17.65|17.66|17.46|17.67|17.81|17.37|16.52|16.25|16.75|16.73|17.04|17.04|17.025|16.835|17.09|17.06|16.91|16.99|17|16.71|17.01|16.61|16.34|16.49|16.47|16.91|16.44||16.49|16.29|15.66|15.17|15.77|15.61|15.71|15.41|15.64|16.06|16.48|16.57|16.58|16.74|16.97|17.16|17|17.61|17.31|17.55|17.46|17.7|18.07|18.41|18.24|18.37|18.09|19.3|19.05|18.87|18.38|17.72|17.69|18.13||18.03|18.02|18.32|||18.37|18.27|18.44|18.22|16.31|16.09
08834|24503|/equities/capital-power-corp|TSX||62.45|62.7|64.39|62.46|61.6|61.64|60.67|59.47|59.59|58.7|58.65|59.08|58.36|57.73|57.46|57.67|57.32|59.44|58.64|55.76|56.5|56.82|54.6|50.75|51.58|51.1|51.32|51.98|52.29|52.44|52.38|52.39|52.19|51.13||50.87|50.37|50.58|50.82|50.73|50.915|50.28|50.23|50.49|49.76|50.28|50.88|50.2|50.22|49.89|48.51|48.2|48.58|49.17|49|48.88|47.65|47.07|46.55|46.5|45.87|45.55|45.3|44.9||45.14|44.9|45.02|45.15|44.94|44.84|44.64|44.28|43.84|43.43|43.36|43.41|43.48|43.18|43.35|43.73|43.86|43.82|43.59||43.58|43.45|43.5|41.69|41.72|41.54|41.4|41.8|41.43|41.08|40.52|41.06|41.57|41.64|42|42.37|41.65|40.22|39.68|39.46|39.68|39.64|39.39|39.05||39.26|39.75|40.38|40.13|40.66|40.44|41.5|41.58|41.56|41.94|41.99|41.33|41.8|41.55|41.1|40.42|39.94|39.55|39.08|39.5|39.45|38.86|38.56|38.78|38.66|38.12|37.95|38.43|38.325||38.26|38.45|38.34|37.75|38|37.67|37.44|37.17|36.51|36.83|36.4|36.165|35.68|36.29|35.71|35.8|35.85|35.83|36|36.09|36.23|36.3|36.25|36.44|36.64|37.05|37.14|36.86|37.21|37.43|37.06|37.17|37.61|38.01|38.13||38.4|38.3|38.87|39.43|39.25|39.11|38.8|38.7|38.35|38.09|37.74|37.88|38.71|39.12|39.27|39|38.54|38.35|38.59|38.89|38.8|38.75|38|37.5|37.82|37.6|37.49|37.48||36.7|36.69|36.11|36.22|36.55|36.35|36.515|37.05|36.91|37.21|37.29|37.74|37.41|36.88|36.98|37.28|37.3|37.32|37.78|37.65|37.28|37.11|37.72|37.84|37.54|36.51|37.12|37.63|38.23|38.35|37.88|37.94|37.96|38.46||37.92|37.72|38.36|||37.85|37.48|37.82|37.98|37.43|38.67
08835|24505|/equities/capstone-mining-corp|TSX||9.725|9.51|9.89|9.82|10.21|10.28|10.31|10.3|10.245|9.98|9.96|9.83|9.905|10.08|10.28|10.38|10.64|9.99|10.17|10.07|9.87|9.85|10.01|9.875|10|10.13|9.91|10.02|10.25|10.42|10.65|10.6|10.72|10.59||10.84|10.85|10.795|10.66|11.15|11.14|10.79|11.14|10.85|10.795|10.95|11.145|10.55|10.61|10.01|10.2|10.05|9.875|9.54|9.34|9.26|8.97|8.6|8.34|8.27|8.3|8.73|8.8|9.24||9.69|9.45|9.71|9.945|10|9.78|9.73|9.77|9.67|9.63|9.42|9.44|8.83|8.69|8.61|8.36|8.175|8.44|8.52||8.8|9.41|9.33|9.33|9.1|9.06|8.77|9.38|9.21|9.35|9.44|9.47|9.95|10.3|10.6|10.64|10.525|10.52|10.37|10.46|10.7|10.45|10.39|10.005||10.05|9.87|9.795|9.85|9.96|9.68|9.74|9.59|9.38|8.91|9.14|9.33|9.6|9.38|9.505|9.34|9.415|9.26|9.12|9.69|10.06|10.07|10.25|10.67|10.41|10.35|10.42|10.71|11.51||11.25|10.76|11|11.15|10.84|10.88|10.6|10.21|10.51|10.59|10.02|9.58|9.66|10.06|10.39|10.44|9.69|9.12|9.265|9.32|9.73|9.8|9.77|9.62|9.5|9.7|9.4|9.465|9.28|9.07|9|9.15|9.015|8.835|8.87||8.685|8.48|8.35|8.005|8.05|8.17|7.91|8.04|8.28|8.37|8.17|8.17|7.59|7.68|7.89|7.95|7.43|7.25|7.23|7.25|7.21|7.12|7.25|7.31|7.51|7.585|7.18|7.11||7.04|6.7|6.56|6.39|6.59|6.46|6.49|6.49|6.49|6.45|6.53|6.74|6.89|6.77|6.9|6.93|6.88|6.72|6.33|6.11|6.135|6.1|6.25|6.54|6.56|6.66|6.5|6.45|6.44|6.515|6.53|6.55|6.555|6.515||6.52|6.66|6.76|||6.79|6.78|6.65|6.65|6.51|6.55
08836|42771|/equities/cargojet-inc.|TSX||120.95|120.07|121.7|122.9|124.32|124.38|124.155|126.83|127.48|128.52|130.23|134.55|135.13|138.15|139.54|139.34|137.27|135|144.97|139.97|142.905|136.34|138.35|138.44|136.3|136.5|134.89|136.07|134.95|138.52|139.94|139.94|139.94|142.02||138.94|134.98|135.6|135.05|137.25|137.09|135.99|135.81|138.94|138.15|140.5|140.47|133.61|133.24|132.36|132.55|133.58|131.83|132.03|133.82|135|132.79|129.89|126.62|127.32|127.35|130.05|132.63|132.88||134.29|132.24|130|129.51|129.65|128.645|126.235|125.75|125.22|126|126.44|129.875|125.56|121.135|119.37|119.59|120.5|117.37|117.76||125|132.55|131.54|132.355|131.84|130.87|130.02|130.87|133.62|136.17|132.86|130.97|134.04|134.325|133.825|134.135|135.995|136.73|138.04|138.59|139.5|140.47|140.67|141.54||143.64|139.53|135.64|135.05|133.93|132.59|133.65|133.79|135.67|131.64|128.45|124.73|122.62|119.07|116.82|112.98|115|111.265|111.76|111.24|111.19|110.86|112.25|116.31|118.045|118.73|118.49|119.51|119.5||120.21|121.15|120.95|121.14|121.21|120.81|122.4|123.18|122.84|121.04|121.33|120.74|122.99|125.44|119.95|117.42|117.79|115.26|115.61|111.31|111.38|112.855|112.47|110|111.7|111.58|112.65|114.76|116.27|116.34|115.885|120.23|117.74|114.13|113.48||116.115|117.38|113.46|111.415|111.01|110.26|106.96|106.4|109.15|109.65|111.23|113.98|113.26|111.77|111.52|108.17|107.6|109.035|112.25|112.29|113.25|117.23|117.34|115.73|119.58|120.76|119.33|120.73||120.95|121|120.98|119|121|120.98|120.84|120.66|121.33|120.63|120.495|122.18|121.3|121.59|121.6|122.18|122.39|124.94|124.28|122.1|121.99|121.66|121.51|123|123.78|122.59|118.57|119.23|118.66|118.46|117.27|118.09|116.81|118.38||119.49|116.85|117.06|||115.94|113.98|114.69|116.615|115.31|117.66
08837|24781|/equities/cascades-inc|TSX||12.15|12.02|11.93|11.84|11.82|11.34|11.275|11.26|11.24|11.08|11.14|11.33|11.26|11.34|11.26|11.49|11.52|11.05|10.66|10.83|10.76|10.71|10.76|10.61|10.76|10.92|10.83|10.77|10.9|10.85|10.76|10.49|10.59|10.59||10.67|10.58|10.73|10.9|10.88|10.74|10.62|10.59|10.62|10.54|10.23|10.32|10.22|10.17|9.89|9.81|9.89|9.89|9.93|9.83|9.58|9.56|9.21|9.08|9.13|9.26|9.4|9.36|9.37||9.29|9.27|9.18|9.29|9.46|9.46|9.25|9.38|9.3|9.32|9.37|9.35|9.34|9.31|9.33|9.43|9.65|9.69|9.63||9.67|9.75|9.89|9.81|9.77|9.78|9.59|9.68|9.88|9.62|9.44|9.35|9.29|9.15|9.06|9.07|9.07|9.04|8.99|9.15|9.27|9.23|9.19|9.05||9.16|9.15|9.15|9.21|9.28|9.07|9.045|9.06|9.19|9.12|9.14|9.39|9.445|9.415|9.44|9.57|9.68|9.63|9.71|9.84|9.76|9.55|9.53|9.6|9.67|9.74|9.87|9.76|9.86||10.12|10.26|10.35|10.33|10.42|10.26|10.25|9.73|9.73|9.51|9.47|9.46|9.35|9.37|9.36|9.29|9.25|9.44|9.43|9.37|9.37|9.33|9.4|9.43|9.44|9.4|9.51|9.6|9.68|9.64|9.62|9.71|9.72|9.76|9.91||10.12|10.3|10.35|10.18|10.29|10.03|9.79|9.8|9.68|9.68|9.84|9.845|9.91|9.99|10.12|10.24|10.215|10.36|10.5|10.6|10.65|10.6|10.54|10.92|11.67|13.28|14.93|14.74||14.36|14.29|14.16|14.28|14.41|14.41|14.265|14.61|14.48|14.61|14.96|14.89|14.915|14.775|14.96|15|14.95|14.75|14.7|14.88|14.88|14.68|14.28|14.17|14.24|14.1|13.9|12.99|13|12.87|12.84|12.8|12.46|12.65||12.8|12.93|12.89|||12.89|12.79|12.8|12.9|12.68|12.6
08838|24484|/equities/ccl-industries-inc|TSX||77.97|77.86|76.96|77.22|77.92|78.35|78.47|78.15|76.33|77.32|79.95|79.075|82.87|82.67|81.89|82.93|83.08|83.37|82.31|82.06|82.13|83.44|83.68|84.12|84.7|83.36|82.73|83.13|82.78|84.22|84.56|84.46|82.79|82.35||82.145|80.54|80.46|79.84|79.99|80.43|80.56|81.21|82.49|82.51|82.48|82.73|82.25|82.42|81.9|82.37|82.58|81.47|82.69|81.65|81.57|82.96|81.64|81.15|82.34|80.76|81.38|78.57|78.15||77.31|77.62|77.95|78.11|77.96|78.41|77.23|77.02|77.36|78.96|79.06|78.16|75|74.73|74.19|74.59|71.52|70.93|71.38||73.27|75.34|75.36|74.95|74.68|75.53|75.13|74.68|74.3|74.01|73.58|74.26|74.35|73.67|73.25|73.42|73.29|71.53|71.59|71.01|71.39|71.6|72.24|72.34||72.99|72.565|72.21|72.36|72.265|71.44|71.12|72.49|72.38|72.53|72.86|72.9|73.76|72.79|72.36|73.01|72.38|71.26|70.37|70.84|70.3|69.77|69.72|71.15|72.38|72.56|71.93|71.93|71.84||71.8|72.36|73.04|72.8|72.98|72.31|73.61|73.63|72.62|72.26|71.34|71.49|71.61|70.58|71.43|71.21|70.9|71.93|72.36|71.16|71.17|70.86|70.49|70.05|69.67|69.32|69.92|70.04|70.35|69.41|69.79|68.805|69.13|69.56|69.84||69.96|70|70.56|71.32|71.6|72.49|71.9|71.47|71.47|71.78|73.03|74.49|74.39|73.85|73.77|73.15|71.31|70.29|69.57|70.41|69.75|70.45|69.98|69.54|69.57|68.22|58.8|59.38||59.72|59|57.57|57.01|57.4|56.66|57.51|57.64|57.49|56.89|57.6|58.23|58.45|58.88|58.88|59.065|58.38|58.51|57.95|57.2|57.25|56.82|56.61|57.1|57.95|58.25|57.55|57.53|57.62|58.17|58.69|58.95|58.36|59.42||59.66|59.58|59.8|||59.78|59.33|60.02|59.91|59.77|60.85
08839|24495|/equities/celestica|TSX||120.63|119.34|121.7|122.29|127.38|127.92|130|123.99|121.96|121.34|116.2|116.51|119.37|117.68|122.46|120.16|118.68|113.24|105.69|101.62|99.78|96.68|98.55|97.9|98.11|97.11|94.76|79.84|78.88|79.71|81.59|83.03|85.195|88.05||87.78|84.2|80.53|76.4|74.54|73.4|69.82|68.25|69.13|69.39|70.21|72.08|68.44|67.88|67.06|67.5|67.5|65.41|64.8|62.8|62.85|63.72|61.52|59.25|59.78|61.67|63.55|63.19|67.99||69.075|70.34|67.59|69.35|71.43|73.78|73.45|73.62|75.43|74.94|76.4|77.69|71.81|70.8|68.34|65.58|63.84|66.81|65.71||65.74|74.69|73.47|71.06|73.91|75.3|77.49|78.14|80.8|79.5|79.27|79.33|84|86.885|84.86|82.67|84.12|84.48|82.69|82.54|80.8|80.83|81.4|80.47||79.82|78.38|77.77|76.25|75.91|76.63|82.265|83|82.47|78.9|77.84|78.01|75.73|74.93|75.48|72.18|77.22|77.28|74.75|77.74|78.54|81.13|81.8|83.16|81.56|80.58|78.25|74.15|72.09||71.9|72.16|71.36|65.97|67.31|67.39|67.9|68.11|65.78|64.4|61.86|60.46|60.82|61.23|60.36|59.61|63.22|62.9|61.5|59.27|60.16|62.32|64.3|63.33|63.06|62.85|63.43|64.32|66.99|68.5|67.5|68.91|66.69|63.8|62.59||61.89|64|64.15|64.41|64.04|63.95|59.61|59.55|62.12|60.1|60.85|61.25|61.19|60.78|66.33|65.34|65|63.97|64.57|62.8|58.19|56.54|57.41|56.76|56.31|56.38|50.46|53||54.22|53.89|53.21|51.04|52.57|52.09|51.01|50|50.75|50.38|48.91|48.57|47.115|46.63|43.71|43.52|43.59|42.48|42.78|43.71|41.96|38.75|38.1|38.75|38.57|38.98|40|39.78|38.8|38.67|37.74|37.95|38.08|38.62||39.58|39.3|40.04|||39.76|39.55|39.56|39.82|39.93|39.49
08840|24512|/equities/cenovus-energy|TSX||22.25|22.18|22.2|22.25|22.72|22.73|22.95|22.77|22.51|22.45|22.48|22.44|22.09|22.32|22.67|22.56|22.74|22.79|22.57|22.65|22.67|22.75|23.29|23.24|23.19|23.54|23.36|23.45|23.54|23.77|23.47|23.47|23.47|23.6||24.73|24.68|24.16|24.59|25.31|24.88|24.18|23.61|23.37|22.92|22.56|22.63|23.29|23.8|23.73|23.46|23.37|22.94|22.77|22.45|22.31|22.15|22.64|22.6|23.01|23.49|24.12|24.475|24.6||25.32|25.68|25.38|25.88|26.47|25.88|25.73|25.97|26.6|27.33|27.23|27.44|26.55|26.28|26.24|25.43|25.19|25.35|25.16||25.8|28.05|27.94|27.265|27.44|27.43|27.355|27.335|27.32|27.63|27.77|28.19|28.35|28.225|28.385|27.42|27.33|26.79|26.725|26.845|27.53|27.69|27.74|27.64||27.29|26.95|26.55|26.57|26.4|25.91|26.11|25.84|25.76|25.33|25.29|26.26|26.99|26.62|26.7|26.16|26.34|26.51|26.4|28.41|28.41|28.82|28.66|28.65|27.92|27.88|27.645|27.67|27.715||27.58|27.62|27.53|27.93|28.38|28.6|28.74|28.52|28.47|28.71|28.27|28.51|28.76|29.41|29.45|29.46|29.21|29.28|29.16|29.14|28.97|28.915|29.24|28.77|28.85|29.65|29.96|29.91|29.39|29.25|29.15|28.66|28.44|27.82|27.38||27.205|27.01|27.13|27.04|26.36|26.17|26.06|26|25.69|25.53|25.25|25.06|24.25|24.13|24.15|24.515|24.47|24.08|24.18|24.43|23.98|23.905|24.34|23.97|23.87|23.9|23.65|23.77||23.775|23.69|22.4|22.28|22.29|22.11|22.025|21.46|21.71|21.53|21.7|22.28|22.06|22.06|21.765|21.82|21.44|20.92|20.66|20.41|20.26|20.22|20.445|21.06|21.2|21.63|21.81|21.915|21.95|21.79|22.315|22.89|22.78|22.42||22.18|22.39|22.57|||22.4|22.15|22.83|22.5|22.37|22.44
08841|24488|/equities/centerra-gold-inc|TSX||8.57|8.42|8.455|8.4|8.47|8.85|8.75|8.49|8.48|8.46|8.33|8.31|8.655|8.68|8.84|9.02|9.065|8.74|9.15|9.05|9.525|10.12|10.3|10.21|10.13|10.36|10.42|10.41|10.585|10.56|10.39|10|10.05|9.88||9.88|9.79|9.4|9.42|9.79|9.91|9.87|9.83|9.88|9.92|10.47|10.54|10.2|10.18|9.86|9.64|9.42|9.665|9.42|9.385|9.62|9.57|9.03|9.02|8.84|9.07|9.205|9.07|9.44||9.7|9.71|9.85|10.01|10.015|10.155|10.09|10.175|10.15|10.03|9.84|9.56|9.72|9.6|9.33|9.08|9.05|8.88|8.95||9.86|9.27|9.35|9.305|9.24|9.18|9.105|9.4|9.26|9.285|9.11|9.48|9.58|9.71|9.58|9.635|9.65|9.42|9.37|9.34|9.39|9.29|9.38|9.38||9.53|9.55|9.325|9.57|9.6|9.65|9.605|9.38|9.37|9.34|9.45|9.38|9.605|9.39|9.42|9.52|9.88|9.53|9.46|9.57|9.64|9.64|9.82|9.96|9.81|9.71|9.65|10.13|10.25||9.94|9.53|9.24|9.28|9|9.12|9.06|9.03|8.98|8.76|8.42|8.41|8.59|8.54|8.78|8.82|8.64|8.73|8.67|8.53|8.52|8.49|8.48|8.29|8.37|8.64|8.42|8.36|8.47|8.5|8.51|8.515|8.23|8.135|8.17||8.02|8|7.915|7.84|7.805|8.02|7.87|7.675|7.745|7.79|7.82|7.89|7.645|7.72|7.69|7.67|7.46|7.36|7.23|7.14|7|6.91|7.05|7|7.02|7.05|7.11|7.05||6.95|6.89|6.595|6.69|6.9|6.94|7.1|7.275|7.325|7.19|7.26|7.3|7.32|7.38|7.34|7.42|7.5|7.6|7.53|7.325|7.26|7.28|7.35|7.56|7.7|7.62|7.38|7.42|7.445|7.62|7.74|7.66|7.64|8.01||8|8.195|8.23|||8.23|8.09|8.215|8.19|8.22|8.07
08842|42759|/equities/canadian-general-investments-ltd|TSX|||41.51|41.73|41.6|41.25|40.785|40.6|40.69|40.72|40.84|40.47|41.3|41.97|41.49|41.96|41.32|41.5|41.23|40.95|40.57|40.36|40.55|40.59|40.36|40.45|40.77|40.72|40.75|40.99|41.09|41.22|40.9|41|41.02||41.23|40.7|40.2|39.65|40.16|40.12|40.15|39.66|40.1|39.97|39.93|40|39.94|39.62|39.335|39.5|40.77|39.65|39.12|38.84|38.45|37.91|37.87|37.83|37.3|37.25|37.73|37.55|37.98||38.06|38.29|38.65|39|39.01|39.26|38.25|39|39.3|39.85|39.5|39.89|39.11|38.85|38.12|38.09|38.25|38.865|38.17||39.14|40.895|40.5|39.66|39.55|39.31|39.31|39.5|39.19|38.88|38.63|39.55|39.51|39.49|39.5|38.98|38.53|38.77|37.75|37.45|37.17|37.17|36.76|36.9||37.01|36.67|36.42|37.19|36.74|37.19|36.5|37.48|37.83|36.77|37.83|37.2|37.82|37.09|37.21|37.16|37.5|37.26|37.24|37.25|37.32|37.68|37.78|38.05|38.12|38.01|38.05|38.01|38.1||38.1|38.1|38|38|38.1|38.1|37.5|38|38.1|38.1|38.1|37.2|37.5|38.18|38.38|38.39|38.02|37.9|37.8|37.39|37.03|37.09|37.01|37.75|38.45|38.5|37.67|36.89|37|37.21|37.17|37.2|37.16|37.25|37.29||38.15|37.915|38.25|37.38|37.19|37.22|36.1|36.2|36.25|36.3|36.51|36.32|36.59|36.65|36.75|36.895|36.68|36.64|36.84|37.01|36.99|36.85|37.22|36.76|36.8|36.75|35.605|36.1||36.99|36.5|36|36.96|36.4|36.25|35.8|35.85|36|36|36.37|35.82|36.68|36.25|36.15|36.1|36.2|36.47|36.09|36|35.68|35.27|35.17|35.78|35.9|35.35|35.22|35.45|34.85|34.92|35|34.66|34.38|34.79||34.75|34.87|35|||34.98|34.45|34.68|34.75|34.5|34.76
08843|24506|/equities/chartwell-seniors-housing|TSX||16.3|16.31|16.28|16.29|15.97|15.94|16.13|16.2|16.225|16.11|16.08|15.81|15.8|15.89|15.81|15.64|15.54|15.58|15.58|15.765|15.7|15.78|15.62|15.64|15.68|15.735|15.725|15.88|15.905|16.15|16.16|16.01|15.84|15.53||15.28|15.39|15.36|15.12|15.2|15.35|15.31|15.34|15.63|15.6|15.45|15.6|15.57|15.63|15.75|15.75|15.67|15.68|15.72|15.91|16.07|15.51|15.41|15.34|15.02|14.87|14.83|14.825|14.67||14.66|14.76|14.76|14.855|14.9|14.86|14.64|14.61|14.82|14.85|14.61|14.74|14.61|14.38|14.42|14.33|14.12|13.87|13.74||13.75|13.76|13.8|13.74|13.85|13.94|13.8|13.64|13.3|13.28|13.15|13.13|13.17|13.23|13.18|13.12|13.165|13.22|13.22|13.2|13.24|13.3|13.16|13.04||12.89|12.81|12.85|12.895|12.75|12.58|12.72|12.84|12.92|12.95|12.99|12.96|12.84|12.89|12.88|12.94|12.94|12.86|12.67|12.45|12.47|12.41|12.37|12.53|12.52|12.58|12.58|12.63|12.67||12.7|12.75|12.765|12.79|12.84|12.93|12.92|12.89|12.87|12.8|12.67|12.61|12.5|12.62|12.69|12.65|12.55|12.58|12.71|12.79|12.89|12.91|12.67|12.65|12.73|12.67|12.7|12.79|12.92|12.53|12.45|12.23|12.13|12.3|12.43||12.41|12.36|12.22|12.36|12.39|12.4|12.425|12.37|12.46|12.23|12.24|12.33|12.4|12.4|12.46|12.39|12.29|12.37|12.395|12.43|12.39|12.39|12.39|12.37|12.26|12.24|12.25|12.34||12.34|12.35|12.22|12.08|12.06|11.95|12.04|12.14|12.085|12.08|12.2|12.25|12|11.91|11.84|11.75|11.59|11.76|11.75|11.75|11.68|11.74|11.75|11.95|12.02|11.93|12|12.01|11.89|11.93|11.79|11.78|11.56|11.77||11.745|11.7|11.75|||11.64|11.5|11.54|11.68|11.58|11.425
08844|24483|/equities/cogeco-cable-inc|TSX||70|67.33|67.72|68.85|69.76|69.65|69|69.12|69.57|69.88|70.525|71.11|72|71.74|72.91|72.36|71.52|71.4|71.24|71.98|71.54|70.5|70.01|70.71|71.76|71.86|72.4|71.94|71.01|71.13|72.39|72.31|71.27|70.26||69.43|68.68|68.45|68.26|69.34|70.02|70.73|71.63|71.69|71.55|71.53|70.45|69.31|69.3|68.89|68.98|67.5|67.33|68|68.1|67.58|66.77|66.05|66.64|66.42|65.98|65.43|65.36|64.81||64.8|64.94|65.55|65.25|65.65|66.21|65|65|65.18|65.21|64.88|65.2|65.805|65.885|65.17|65.32|65.58|64.58|64.41||64.22|64.13|63.5|63.42|63.74|63.08|63.36|62.22|62.17|62.47|62.52|62.815|62|56.44|55.91|56.24|53.43|51.38|52.09|52.47|52.53|52.175|51.75|51.665||51.65|51.83|51.56|52.98|52.97|51.92|51.79|52.17|52.07|52.37|53.23|53.44|53.38|53|52.77|53.38|53.41|53.72|53.7|53.64|53.2|53.41|54.78|56.58|56.09|55.74|55.89|56.27|56.48||56.49|57.01|57.27|57.19|57.38|57.5|57.05|57.29|57.29|56.87|56.21|55.55|54.72|55.23|55.01|54.65|54.59|56.1|56.98|56.62|57|56.17|56.65|56.52|57.49|58.01|56.29|58.33|58.49|57.85|58.39|57.94|57.81|59.62|59.86||60.57|60.55|60.23|59.07|59.8|60.56|60.98|61.1|60.2|59.99|60.2|60.14|60.16|60.64|60.48|61.7|61.8|61.53|61.64|61.75|60.67|60.4|60.3|60.22|61.21|61.67|61.57|62.81||62.74|61.99|61.52|61.14|61.615|61.52|61.35|61.66|61.53|61.17|62.69|63.19|62.52|63|63.54|64|62.91|62.555|62.4|62.29|62.45|62.79|62.48|63.18|61.08|61.91|61.55|61.66|60.4|60.39|60.34|60.81|61.71|61.35||59.9|59.92|59.35|||58.25|58.47|57.45|56|53.65|56.05
08845|24541|/equities/firstservice|TSX||216.27|216.49|216.27|216.625|215.51|203.86|201.09|199.03|203.31|204.01|205.96|210.09|210.36|209.54|212.25|213.99|210.57|208.11|207|215.71|216.04|216.22|216.79|215.01|217.53|216.13|214.75|206.07|206.36|210.535|209.38|208.36|208.01|208.25||207.28|204.17|205.76|201.71|200.75|202.87|207.4|208.11|206.645|205.47|205.845|205.95|204.15|203.41|202.24|203.95|202.07|200.53|201.25|204.28|199.55|195.23|193.75|193|194.37|191.42|192|192.3|195||194.78|193.98|195.61|196.5|199.24|197.45|194.38|191.62|192.24|191.84|189.18|188.98|187.92|188.14|183.63|185.93|185.32|186.73|187.04||190|194.52|190.065|190.08|194.25|193.75|191.13|184.84|183.51|181.29|180.97|181.33|178.49|176.96|172|170.205|166.36|158.93|155.47|154.36|155.04|157.06|154.72|149.78||154.13|152.09|149.41|150.63|151.61|150.47|150.89|152.85|152|152.33|152.695|153.31|157.23|150.97|151.63|147.26|151.03|152.87|153.24|154.75|154.79|152.26|152.595|155.27|154.99|153.25|152.96|156|157.88||158.92|160.33|160.91|157.25|157.76|156.11|154.5|153.4|155.7|152.51|148.915|145.52|145.56|146.8|148.95|148.25|149.53|150.59|150.5|148.9|148.63|150.47|151.4|151.91|157.11|156.02|157.64|160.13|165.005|161.38|161.955|164.61|162.85|161.59|165.38||168.06|167.03|165.6|166.77|169.28|169.56|166.35|161.96|162.39|163.12|162.56|162.56|161.41|159.2|160.285|159.61|161.6|160.74|161.52|160.58|159.11|160.54|161.46|161.08|161.7|171.06|168.52|172.64||176.51|175.09|169.43|168.8|169.1|165.12|162.74|150.98|154.21|155.33|158.7|159.12|161.47|160.45|161.79|161.76|161.17|159.97|159.76|159.46|156.44|151.44|148.88|150.7|150.27|152.96|152.03|153.83|154.59|154.56|154.4|155.94|162.54|167.53||169.94|172.74|171.01|||165.5|163.5|164.17|163.89|161.52|161.69
08846|24510|/equities/cominar-reit|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08847|40463|/equities/constellation-software-inc|TSX||4763.27|4715|4726.0098|4716.9902|4657.5498|4669.8398|4654.9902|4504.4902|4490.9702|4481.54|4477.96|4610.7402|4600|4512.0801|4455|4396.6602|4410|4347.8599|4287.8398|4280.0698|4282.0801|4310.9902|4380|4362.79|4350.3501|4358.77|4373.1001|4416.21|4396.79|4452.52|4457.79|4460.9399|4421.3198|4431.0698||4428.2852|4410|4371.5|4349.2598|4363|4362.9902|4355.79|4418.5801|4409.8799|4408.1201|4448.1899|4434.52|4469.25|4410.9399|4428.1201|4425.3301|4416.5498|4348.98|4388|4375|4303.04|4295.1001|4265|4258.8799|4250|4246.2451|4265.1001|4280.7998|4409.1899||4406.1299|4326.5|4317.4048|4330.0898|4325.4502|4341.1802|4329.5752|4325.6499|4262.8999|4245.1401|4283.1899|4253.5|4181.7598|4134.5098|4124.3901|4120.9849|4071|4085.45|4119.6001||4153.9902|4356.29|4373.8901|4393.5498|4469.0098|4476.5|4382.5|4375.2798|4327.6001|4334.48|4238.3999|4234.98|4200|4205.6802|4217.6299|4185.6001|4137.1401|4123.6602|4063.28|4056.0249|4073.98|4076.3601|4058.3201|3996.46||3967.52|3954.3501|3880.4299|3879.8899|3862.4399|3823|3778|3800|3806.5|3800|3804.155|3850.05|3878.1799|3874.96|3882.22|3868|3864.99|3857.1001|3812.2|3812.2|3812.1699|3788.48|3778.2|3789.3|3818|3825.01|3734.4099|3751.6899|3730.8301||3733.6799|3709.79|3683.74|3758.48|3734.71|3828.28|3853.1499|3821.1299|3768.8|3758|3639.3|3635|3650.9199|3609.99|3648.79|3670|3695.47|3779.8|3752.3101|3700|3725|3716.02|3733.99|3674.3201|3651.8501|3724.98|3708.73|3659.3501|3676.4099|3659.4399|3669.28|3639.8799|3633.02|3664.97|3724.55||3743.8999|3787.99|3782.21|3770|3809.8401|3853.9351|3769.8999|3760.1399|3738.4099|3783.3601|3784.3899|3781.7|3817.0149|3806.4199|3810.51|3850|3766.6499|3792.54|3848.8999|3856|3796.49|3789.95|3765.3999|3774.9299|3750.1899|3732.3201|3679.8401|3739.6001||3762.25|3725.55|3724.1499|3630.74|3741.0801|3741.8601|3713.01|3700|3699.48|3789.98|3791.72|3769.98|3800.45|3805.8799|3769.6699|3701.96|3671.8401|3701.7|3658.6799|3665.2|3663.8701|3625.8899|3592|3622.98|3624.23|3573.24|3492.5|3495.9099|3473.9099|3451.8501|3364.8899|3338.1201|3327.3501|3283.8601||3305.75|3309.9299|3307.54|||3253.78|3244.6499|3224.6001|3264.52|3333.04|3349.99
08848|1123081|/equities/converge-tech|TSX||3.365|3.34|3.36|3.4|3.49|3.44|3.425|3.35|3.55|3.68|3.64|3.7|3.85|3.79|3.6|3.33|3.27|3.17|3.065|3.15|3.03|3.05|3.06|3.15|3.28|3.31|4.08|4.58|4.68|4.76|4.78|4.77|4.77|4.72||4.7|4.59|4.63|4.72|4.58|4.74|4.61|4.63|4.61|4.62|4.5|4.54|4.4|4.4|4.4|4.375|4.52|4.43|4.45|4.34|4.41|4.49|4.48|4.4|4.41|4.5|4.49|4.5|4.53||4.57|4.66|4.83|4.87|4.8|4.84|4.72|4.67|4.45|4.375|4.32|4.44|4.325|4.15|4.18|4.36|4.21|4.215|4.17||4.17|4.26|4.265|4.29|4.36|4.29|4.22|4.19|4.23|4.17|4.21|4.26|4.41|4.53|4.37|4.39|4.43|4.45|4.48|4.49|4.49|4.58|4.6|4.435||4.41|4.38|4.415|4.48|4.48|4.52|4.66|4.73|4.87|4.95|4.97|4.98|5|4.91|4.95|4.905|5.03|5.05|4.8|4.81|4.85|4.93|4.97|5.08|5.245|5.14|5.14|5.25|5.35||5.44|5.68|5.55|5.25|5.26|5.25|5.46|5.78|5.64|5.55|5.39|5.34|5.32|5.48|5.52|5.615|5.68|5.79|5.78|5.725|5.48|5.48|5.48|5.57|5.43|5.525|5.65|5.6|5.69|5.65|5.72|5.77|5.87|5.87|5.82||5.995|5.83|5.77|5.76|5.8|5.88|5.93|5.95|5.93|6.01|6.06|6.03|5.72|5.57|5.44|5.33|5.21|5.3|5.33|5.15|5.13|5.12|5.13|4.92|4.68|4.62|4.635|4.57||4.655|4.585|4.57|4.555|4.69|4.7|4.72|4.765|4.78|4.8|4.9|4.75|4.77|4.77|4.18|4.12|3.96|4.01|3.99|3.99|3.94|3.82|3.84|3.82|3.925|4.03|4.08|4.04|4.08|4.245|4.22|4.12|4.03|4.14||4.29|4.24|4.1|||4.205|4.21|4.205|4.21|4.21|4.24
08849|24493|/equities/corus-entertainment-inc|TSX||0.115|0.11|0.115|0.115|0.115|0.115|0.115|0.115|0.115|0.12|0.12|0.125|0.115|0.115|0.12|0.12|0.125|0.12|0.115|0.12|0.12|0.115|0.12|0.125|0.145|0.155|0.16|0.155|0.16|0.155|0.155|0.155|0.165|0.165||0.165|0.165|0.165|0.175|0.18|0.19|0.185|0.175|0.175|0.17|0.175|0.18|0.185|0.17|0.18|0.175|0.22|0.22|0.185|0.135|0.135|0.13|0.135|0.135|0.135|0.135|0.14|0.145|0.155||0.145|0.14|0.14|0.15|0.155|0.15|0.15|0.145|0.15|0.15|0.155|0.155|0.16|0.16|0.135|0.125|0.11|0.105|0.105||0.105|0.11|0.11|0.11|0.115|0.115|0.115|0.12|0.125|0.12|0.11|0.11|0.12|0.135|0.19|0.205|0.205|0.205|0.22|0.24|0.245|0.26|0.23|0.185||0.1725|0.16|0.145|0.14|0.145|0.15|0.16|0.155|0.165|0.2|0.22|0.23|0.29|0.33|0.455|0.54|0.54|0.47|0.48|0.485|0.48|0.485|0.475|0.485|0.485|0.49|0.485|0.5|0.5||0.5|0.51|0.5|0.51|0.51|0.51|0.52|0.52|0.52|0.52|0.51|0.52|0.52|0.51|0.52|0.52|0.52|0.55|0.55|0.52|0.53|0.53|0.55|0.55|0.57|0.72|0.8|0.74|0.74|0.73|0.72|0.74|0.73|0.72|0.74||0.73|0.74|0.74|0.75|0.76|0.76|0.72|0.72|0.74|0.75|0.74|0.74|0.72|0.72|0.71|0.7|0.71|0.73|0.725|0.73|0.73|0.74|0.74|0.73|0.76|0.78|0.81|0.82||0.86|0.89|0.91|0.92|0.94|0.95|0.96|0.97|0.97|0.97|0.96|0.97|0.97|0.98|1.03|1.06|0.95|0.93|0.92|0.92|0.87|0.87|0.9|0.91|0.93|0.94|0.75|0.77|0.76|0.77|0.74|0.74|0.74|0.78||0.74|0.73|0.71|||0.72|0.78|0.78|0.78|0.75|0.72
08850|24502|/equities/crescent-point-energy-corp|TSX||7.49|7.49|7.48|7.46|7.59|7.62|7.72|7.51|7.41|7.51|7.53|7.455|7.24|7.325|7.29|7.43|7.505|7.5|7.36|7.3|7.34|8|8.445|8.43|8.485|8.705|8.52|8.41|8.5|8.48|8.43|8.47|8.54|8.53||8.91|8.965|8.95|8.96|9.2|9.06|8.94|8.89|8.745|8.4|8.34|8.37|8.73|8.91|8.86|8.78|8.92|8.9|8.78|8.54|8.64|8.73|8.66|8.6|8.78|8.97|9.18|9.255|9.5||9.77|9.935|9.805|10.04|10.26|10.05|9.97|10|10.04|10.25|10.11|10.15|9.88|9.85|9.94|9.63|9.6|9.77|9.595||10.02|10.8|10.8|10.43|10.545|10.48|10.58|10.87|10.78|10.84|10.86|10.81|11.03|10.93|11.02|11.19|11.1|10.795|10.81|10.83|11.17|11.21|11.235|11.08||10.99|10.89|10.8|10.825|10.83|10.49|10.57|10.45|10.49|10.27|10.45|10.86|11.11|10.94|11.07|10.93|10.94|10.92|10.96|11.86|11.87|11.72|11.7|11.76|11.6|11.62|11.74|11.87|12||11.85|11.98|12|11.81|12|12.47|12.16|12.1|12.23|12.25|11.94|12.03|12.12|12.61|12.67|12.4|12.34|12.225|12.14|12.05|12|11.81|12.02|11.87|12.15|12.47|12.37|12.07|12.08|12.04|12.05|11.98|11.9|11.58|11.23||11.12|10.95|10.9|10.88|10.73|10.79|10.71|10.81|10.63|10.53|10.485|10.44|10.22|10.18|10.23|10.36|10.35|10.28|10.25|10.26|10.05|9.775|9.75|9.63|9.55|9.655|9.535|9.305||9.22|9.07|8.78|8.75|8.77|8.62|8.61|8.51|8.53|8.37|8.57|8.93|8.94|8.96|8.865|8.93|8.93|8.82|8.75|8.71|8.645|8.65|8.68|8.94|8.98|9.11|8.96|8.965|9.05|9.04|9.3|9.48|9.44|9.42||9.25|9.33|9.52|||9.39|9.3|9.35|9.28|9.36|9.21
08851|977870|/equities/ct-real-estate-investment-trust|TSX||15.43|15.35|15.27|15.29|15.33|15.14|15.2|15.2|15.19|15.23|15.21|15.27|15.4|15.35|15.44|15.39|15.47|15.13|15.19|15.18|15.32|15.4|15.52|15.48|15.66|15.57|15.74|15.74|15.67|15.79|15.87|15.84|15.92|15.75||15.51|15.47|15.52|15.53|15.62|15.67|15.85|16.02|16.04|15.93|16.05|16.14|16.16|16.27|16.085|16.12|16.27|16.19|16.25|16.32|16.31|16.08|15.88|15.8|15.68|15.58|15.71|15.75|15.5||15.58|15.7|15.6|15.58|15.35|15.11|14.7|14.68|14.52|14.63|14.57|14.61|14.46|14.45|14.68|14.49|14.51|14.785|14.69||14.73|14.54|14.61|14.59|14.6|14.65|14.78|14.83|14.7|14.64|14.295|14.34|14.26|14.24|14.19|14.07|13.93|13.64|13.54|13.54|13.48|13.46|13.54|13.33||13.31|13.22|13.17|13.45|13.44|13.1|13.26|13.24|13.47|13.52|13.62|13.73|13.73|13.58|13.73|13.86|13.94|13.86|13.55|13.59|13.59|13.3|13.32|13.64|13.68|13.64|13.58|13.64|13.73||13.85|13.8|13.86|13.94|13.99|13.98|13.93|13.9|13.94|13.91|13.8|13.61|13.59|13.58|13.85|13.84|13.61|13.64|13.7|13.56|13.4|13.18|13.32|13.27|13.32|13.51|13.51|13.5|13.78|13.61|13.44|13.575|13.57|13.9|14.22||14.44|14.28|14.16|14.16|14.27|14.35|14.33|14.25|14.1|14.05|13.99|14.05|14.05|14.23|14.23|14.09|13.87|13.98|13.97|14.05|14.03|14.47|14.27|14.37|14.41|14.44|14.42|14.42||14.48|14.39|14.36|14.27|14.48|14.37|14.47|14.45|14.41|14.46|14.7|14.85|14.71|14.81|14.91|14.93|14.86|14.92|14.84|14.85|14.73|14.8|14.92|14.97|14.96|14.88|14.79|14.81|14.85|14.78|14.76|14.69|14.63|14.675||14.72|14.69|14.66|||14.65|14.59|14.65|14.63|14.51|14.79
08852|24856|/equities/descartes-systems-group-inc|TSX||166.38|165.52|165.77|165.57|164.92|162.65|160.57|160.06|159.23|158.46|157.65|162.265|163.72|162.32|161.84|160.71|158.37|157.37|150.8|149.27|148.96|147.21|149.5|149.46|146.57|146.16|147.56|147.63|147.99|147.4|148.265|148.71|147.57|149.07||146.04|143.58|143.56|139.43|138.38|138.47|137.34|138.66|139.11|139.35|141.35|141.45|139.15|139.78|140.33|140.06|140|137.5|136.82|135.66|133.76|133.6|132.75|131.24|132.43|129.72|136.13|134.5|136.92||136.715|136.3|137.03|137.08|135.82|136.56|137.96|136.92|137.73|137.33|137.5|136.95|134|132.98|133.35|132.79|131.16|131.5|131.32||136.49|141.12|141.82|140.29|140.18|139.7|138.94|139.14|140.24|138.1|137.065|137.67|141.09|143.33|141.12|138.41|137.32|137.3|138.57|136.48|135.65|135.48|136.8|136.5||135.355|133.4|130.56|130.14|130.29|129.77|130.67|130.41|130.15|130.42|131.12|131.03|129.38|127.46|127.2|127.14|127.91|127.11|124.98|126.39|126|131.05|135.86|137.16|137.305|137.06|137.01|137.235|135.65||134.01|133.49|132.85|132.79|134.12|134.21|134.4|134.14|133.77|133|131.14|131.49|132.3|129.215|129.38|131.01|129.92|129.95|131.18|126.08|124.37|124.5|126.53|125.885|122.95|124.13|123.44|122.63|123.37|122.88|122.74|122.67|123.71|125.195|127.815||124.83|126.5|126.09|126.38|126.7|127.91|126.67|125.98|126.27|125.77|126.91|127.75|127.56|124.92|124.47|125.94|118.03|122.8|123.4|120.24|117.76|117.16|117.51|117.27|117.14|116.93|115.91|117.7||118.64|119.33|118.97|118.43|120.19|120.53|119.97|119.6|119.17|119.4|119.85|119.27|119.93|120.94|122|121.94|121.45|124|120.43|119.28|117.3|115.08|114.02|113.55|113.77|113.7|112.59|110.84|109.07|108.62|106.98|108.06|108.44|111.16||111.42|110.7|110.305|||110.33|111.38|111.75|115.69|113.785|113.53
08853|1162029|/equities/docebo-inc|TSX||70.32|69.6|69.79|70.56|69.85|68.63|67.78|67.33|66.92|66.53|67.02|70.74|71.6|70.98|72|75.08|71.69|70.83|69.07|67.8|67.82|63.76|64.62|64.86|64.76|64.3|64.05|63.54|64.62|64.25|64.12|63.76|63.17|62.35||61.43|59.97|60.21|60.2|58.75|59.41|57.59|59.23|59.945|59.8|60.65|61.1|60.82|61.21|63.49|63.44|61.33|60.05|58.9|58.77|58|58.08|56.95|56.65|55.74|58.05|58|58.77|58.69||58.93|58.86|61.34|61.47|60.91|60.42|59.82|59.59|58.27|57.99|58.09|58.18|57.9|58.445|58.34|57.91|57.69|51.27|51.05||51.22|55.3|55.17|53.5|53.3|53.5|53.42|52.99|53.11|52.27|51.5|51.63|52.76|53.31|52.88|52.4|52.28|52.27|52.34|52.66|53.01|53.38|52.86|52.97||53.16|53|52.73|52.05|50.68|50.89|51.3|52.3|52.36|52|52.38|53.08|53.105|52.88|52.5|52.58|51.53|51.21|49.36|48.64|47.46|49.4|50.54|50.64|49.48|49.55|50.28|50.84|51.53||50.93|50.98|51.8|51.3|51.6|62.47|64.18|64.24|65.16|64.18|63.01|62.6|62.75|63.35|66.3|61.33|60.55|62|61.87|61.28|61.355|61.73|61.93|61.21|61.99|63.28|63.91|64.37|65.16|65.86|65.77|65.59|65.26|65.28|66.89||68.27|68.49|69.17|68.67|69.65|70.33|70.07|69.07|70.71|71.73|71.59|70.86|71.24|70.85|71.61|72.7|72.13|73.38|74.34|76.27|74.3|73.99|74.25|72.74|73.73|63.7|62.99|63.99||62.43|62.21|62.41|61.54|62.57|62.77|61.04|60.3|57.98|58.87|59.355|60|60.55|62.01|61.94|61.12|61.4|61.4|61.6|63.2|62.63|63.82|61.72|62.29|62.48|63.45|63.46|63.74|62.23|61.07|59.9|60.35|60.4|63.97||65.97|67.76|68.21|||69|69.42|70.42|69.36|66.67|65.58
08854|24521|/equities/dollarama-inc|TSX||146.41|145.55|145.57|144.41|146.41|147.84|147.33|148.66|149.33|149.7|148.22|148.99|148.46|149.62|152.97|151.08|150.03|152.42|149.56|150.03|149.62|145.19|145.36|144.9|143.8|143.78|143.6|143.38|143.25|145.55|145.13|145.1|144.34|145.36||144.615|140.86|139.91|138.92|138.98|139.07|138.91|139.76|138.45|138.88|138.3|137.97|137.36|136.45|136.55|136.1|135.9|136.3|136.59|137|135.37|136.76|135.79|128.5|130.18|132.06|133.96|134.34|136.21||136.71|136.99|137.72|137.48|136.19|135.67|134.85|134.75|134.88|135.99|135.79|135.04|132.09|130.52|129.24|127.21|126.87|127.99|129.16||130.25|130.47|131.46|131.53|131.23|130.99|130.52|131.74|132.23|129.72|127.37|128.27|128.65|129.49|130.18|129.92|130.5|131.17|130.4|128.97|128.28|128.16|128.11|126.99||126.48|126.19|123.63|125.96|126.43|125.36|124.04|124.2|125.23|125.59|124.2|123.39|127.23|127.27|127.38|127.28|128.12|128.3|127.41|127.75|129.16|124.13|123.86|123.92|125|125.35|125.61|125.77|124.06||122.98|123.42|121.9|120.98|120.53|119.6|120.81|120.21|118.9|117.91|117.33|116.19|116.28|116.2|116.41|117.18|117.08|116|115.23|114.385|113.5|114.06|113.665|112.81|113.56|113.475|113.85|112.27|111.89|114.67|114.81|110.93|101.67|102.25|103.86||105.35|104.74|103.535|102.28|104.04|105.5|106.45|106.1|105.97|105.8|105.38|105.24|105.19|103.66|103.435|105.34|104.95|103.04|104.565|105.16|107.79|107.5|106.585|105.99|105.8|105.39|105.17|104.75||103.8|103.96|102.87|101.54|101.75|101.25|100.43|99.96|100.15|100.5|100.69|100.34|100.54|100.32|99.63|100.34|100.52|101.05|101.79|99.51|100.27|100.15|99.35|99.15|98.2|98.5|97.31|97.34|96.58|95.82|94.74|94.99|95.37|95.73||95.54|94.82|94.52|||94.46|93.35|94.05|94.28|93.41|93.195
08855|42826|/equities/dundee-industrial-real-estate-it|TSX||12.765|12.655|12.71|12.82|12.93|12.8|12.8|12.78|12.83|12.99|13|12.96|12.93|13.06|13.07|13.26|13.38|13.41|13.36|13.29|13.31|13.44|13.47|13.43|13.59|13.66|13.71|13.68|13.58|13.75|13.98|14.02|14.13|14.03||13.67|13.57|13.72|13.78|13.78|13.95|14.07|14.3|14.46|14.51|14.54|14.64|14.56|14.6|14.65|14.64|14.65|14.59|14.505|14.46|14.5|14.15|14.105|13.96|13.92|13.87|14.04|14.08|13.79||13.68|13.76|13.84|13.83|13.85|13.75|13.5|13.5|13.47|13.45|13.34|13.32|13.13|12.91|12.94|13|12.98|13.45|13.3||13.51|13.68|13.74|13.84|13.89|13.88|14.02|14.15|13.91|13.97|13.61|13.67|13.62|13.485|13.22|13.2|13.09|12.76|12.82|12.87|12.9|12.88|12.99|12.89||12.7|12.66|12.62|12.72|12.75|12.46|12.535|12.54|12.63|12.6|12.66|12.72|12.88|12.65|12.635|12.66|12.85|12.8|12.48|12.46|12.3|12.31|12.31|12.67|12.72|12.75|12.84|13.01|13.09||13.18|13.16|13.19|13.08|13.12|13.11|13.045|12.96|12.87|12.89|12.88|12.72|12.58|12.52|12.62|12.53|12.48|12.62|12.75|12.66|12.525|12.42|12.6|12.58|12.87|12.93|13.01|12.96|13.24|13.14|12.95|12.94|12.89|13.08|13.17||13.28|13.13|12.78|12.725|12.89|12.845|12.73|12.92|12.845|12.87|12.86|12.99|12.97|12.93|12.99|12.86|12.925|12.98|12.9|12.9|13.12|13.24|13.42|13.55|13.66|13.565|13.6|13.555||13.53|13.61|13.37|13.43|13.7|13.7|13.66|13.83|13.79|13.7|13.83|13.77|13.65|13.84|13.87|13.64|13.66|13.85|13.89|13.81|13.68|13.62|13.86|13.97|13.99|13.96|13.89|13.76|13.87|14.02|13.83|13.965|13.95|14.01||13.99|14.08|14.115|||13.9|13.91|13.94|13.8|13.71|13.95
08856|24515|/equities/dundee-reit|TSX||19.22|19.16|19.3|19.33|19.57|19.71|19.7|19.51|19.74|19.82|19.905|20.08|20.13|20.25|20.75|20.88|21.19|20.8|20.88|20.98|21.31|21.4|22.2|22.17|22.44|22.65|22.5|22.55|22.75|22.83|23|22.84|22.88|22.62||22.75|22.42|22.65|22.41|22.36|22.56|22.8|22.62|22.57|22.8|22.55|22.6|22.85|23.04|23|22.83|22.94|22.68|22.13|22.15|22.3|20.59|20.05|20.03|20.11|19.3|20|20.26|19.49||19.58|19.48|19.46|19.62|19.85|19.48|18.25|18.05|18.05|18.07|18.13|18.43|17.89|17.85|17.95|17.75|17.89|17.87|18.05||18.19|18.51|19.09|19.38|19.9|19.81|19.5|19.73|19.82|19.21|18.47|18.71|19.05|18.7|18.47|17.99|17.79|17.13|17.48|17.8|18.56|18.72|18.5|18.15||18.11|18.18|18.23|18.49|18.75|18.75|19.04|19.12|18.83|19.05|19.55|19.7|19.81|19.53|19.45|19.41|19.7|19.71|19.08|18.82|18.26|18.22|18.37|18.39|18.46|18.16|18.2|18.23|18.3||18.29|18.29|18.44|18.55|18.59|18.69|18.62|18.66|19|19.14|19.31|18.87|18.93|19.02|19.37|19.41|19.38|19.58|19.9|19.62|19.05|18.54|17.82|18.22|19.65|21.495|22.4|22.14|21.59|19.74|19.39|17.36|16.63|16.415|16.23||16.25|16.47|16.08|16|16|16|16.16|15.91|16.11|16.21|15.88|15.9|15.91|15.51|15.62|15.515|15.41|15.5|15.74|16.02|15.735|16.25|16.5|16.48|16.4|16.6|17.08|17.02||16.44|18.58|18.13|20.04|20.6|20.56|20.58|20.14|20.3|20.48|21.02|21.68|22.04|22.18|22.2|22.2|22.18|22.3|22.3|22.4|22.12|22.16|22.64|23.18|23.34|22.36|21.9|21.76|21.86|21.88|21.5|21.42|20.94|21.04||21.12|20.94|20.5|||20.1|19.94|19.96|20.08|20.2|20.58
08857|24522|/equities/dundee-precious-metals-inc|TSX||13.26|13.23|13.32|13.04|13.025|13.44|13.26|13.04|12.84|12.83|12.68|12.65|12.715|12.61|12.82|13.35|13.35|13.17|13.93|14.04|14.24|14.25|14.36|14.42|14.02|14.1|14.4|14.6|14.67|14.81|14.66|14.35|14.225|13.96||13.82|13.88|13.57|13.85|13.88|13.98|13.77|13.9|14|13.71|14.04|14.335|14.15|13.97|13.83|13.65|13.61|13.62|13.515|13.55|13.63|13.5|13.12|13|12.77|12.75|12.83|12.68|13.16||13.35|13.23|13.1|13.265|13.48|13.46|13.48|13.62|13.51|13.55|13.405|12.97|12.885|12.77|12.81|12.34|12.1|12.04|11.97||12|11.8|11.835|11.75|11.74|11.8|11.89|12.35|12.03|11.93|11.89|11.97|12.2|12.17|12.2|12.33|12.22|12.03|11.83|11.53|11.29|11.17|11.11|10.84||10.84|10.97|10.88|10.98|10.99|10.99|11.07|10.9|10.79|10.73|10.73|10.88|11.08|10.97|11.03|11.1|11.33|11.18|11.33|11.53|11.45|11.36|11.7|11.61|11.53|11.25|11.11|11.265|11.34||11.3|11.09|11.09|11|10.92|11.1|10.96|11.32|10.95|10.94|10.79|10.75|10.71|10.69|10.86|10.85|10.75|10.58|10.585|10.64|10.82|10.94|10.86|10.645|10.57|10.94|10.59|10.58|10.76|10.62|10.72|10.4|10.38|10.4|10.51||10.51|10.42|10.09|10.05|10.05|10.46|10.32|10.02|10.145|10.04|9.81|9.91|9.99|10.14|10.25|10.325|10.37|10.29|9.78|9.575|9.23|8.91|8.99|9.03|8.87|8.68|8.84|9.16||8.36|8.495|7.99|8.18|8.295|8.26|8.36|8.41|8.39|8.5|8.73|8.84|8.68|8.77|8.66|8.74|8.72|8.75|8.555|8.36|8.33|8.32|8.275|8.41|8.46|8.49|8.41|8.44|8.41|8.32|8.38|8.47|8.44|8.62||8.525|8.85|8.94|||9.11|9.105|9.275|9.35|9.4|10
08858|991134|/equities/ecn-capital-corp|TSX||2.85|2.85|2.85|2.94|2.94|2.88|2.87|2.9|2.95|2.96|3.01|2.96|3.02|3.25|3.1|2.995|2.41|2.35|2.215|2.22|2.25|2.23|2.24|2.215|2.205|2.22|2.23|2.23|2.25|2.39|2.39|2.35|2.18|2.17||2.18|2.16|2.16|2.16|2.15|2.15|2.13|2.19|2.19|2.23|2.155|2.145|2.08|2.095|2.08|2.07|2.13|2.08|2.06|2.05|2.06|2.05|2.04|2.08|2.05|2.11|2.14|2.15|2.17||2.17|2.18|2.2|2.22|2.22|2.21|2.21|2.21|2.16|2.11|2.125|2.18|2.11|2.155|2.135|2.15|2.32|2.115|2.07||2.08|2.23|2.17|2.1|2.09|2.08|2.07|2.03|1.96|1.96|1.88|1.88|1.91|1.93|1.84|1.86|1.85|1.74|1.75|1.72|1.74|1.74|1.72|1.68||1.68|1.65|1.66|1.68|1.69|1.68|1.725|1.72|1.77|1.74|1.78|1.86|1.86|1.88|1.89|1.89|1.905|1.9|1.8|1.8|1.82|1.75|1.72|1.78|1.81|1.83|1.86|1.9|1.9||1.91|1.94|1.94|1.96|2.05|2.14|1.79|1.77|1.81|1.82|1.82|1.87|1.795|1.79|1.78|1.815|1.835|1.79|1.88|1.75|1.79|1.775|1.82|1.84|1.94|1.95|1.95|2.01|2.03|2.065|2.1|2.05|2.08|2.045|2.13||2.145|1.945|1.84|1.84|2.005|2.48|2.43|2.41|2.405|2.48|2.52|2.55|2.53|2.51|2.515|2.48|2.52|2.57|2.7|2.82|2.79|2.85|2.81|2.78|2.73|2.74|2.69|2.76||2.78|2.76|2.71|2.74|2.79|2.735|2.75|2.78|2.795|2.71|2.71|2.8|2.805|2.81|2.85|2.86|2.85|2.85|2.9|2.88|2.855|2.84|2.855|2.835|2.85|2.82|2.82|2.87|2.9|2.92|2.925|2.91|3|3.1||3.02|2.95|2.89|||2.82|2.75|2.74|2.73|2.76|2.88
08859|40485|/equities/element-financial-corp|TSX||29.91|30.14|30.49|30.22|30.36|29.73|29.73|29.455|28.99|28.33|27.62|29.94|28.65|29.07|29.45|29.26|29.08|29.01|28.86|28.71|28.73|29.15|29.22|29.21|29.17|29|28.92|29.23|29.32|29.57|29.55|29.65|30.04|29.88||29.67|29.23|29.18|29.17|29.08|28.95|28.98|28.9|28.74|28.84|28.735|28.74|28.38|28.32|28.33|28.62|28.78|28.46|28.48|28.89|28.68|28.55|28.46|28.21|27.91|27.91|28|28.12|28.26||28.01|28|27.72|27.79|28.17|27.83|27.69|27.51|27.38|27.92|27.39|27.4|27.44|25.91|25.61|25.53|25.6|25.78|26.06||25.75|26.56|26.78|26.73|26.76|26.63|26.69|26.57|26.92|26.44|26.37|26.42|26.45|26.51|26.16|26.1|25.59|25.48|25.53|25.465|25.42|25.3|25.23|24.89||24.96|25.11|24.88|24.31|24.08|24.25|24.16|24.12|24.16|24.17|24.52|24.7|24.935|25.34|25.35|25|25|25|24.78|24.97|24.35|24|24.04|24.47|24.44|24.52|24.64|24.99|24.92||24.4|24.22|24.11|22.67|22.72|23.04|23.26|23.27|23.15|22.96|22.875|22.56|22.12|22.56|21.77|21.51|21.54|21.75|21.85|21.7|21.61|21.65|21.48|21.42|21.66|21.76|21.85|22|22.2|22.08|22.055|22.155|22|22.02|22.01||22.15|22.16|22.25|22.14|22.22|22.61|22.56|22.41|22.43|22.45|22.69|22.46|22.49|22.44|22.5|22.47|22.48|22.51|23.06|23.12|22.7|23.4|23.205|23.31|23.46|23.17|22.66|22.71||22.68|22.69|22.53|21.92|22.315|22.4|22.76|22.79|22.605|22.89|23.07|23.16|23.01|23.01|22.96|22.95|23.18|23.27|23.07|22.8|22.505|22.47|22.7|22.965|22.64|22.65|22.45|22.28|22.22|22.29|22.18|22.07|22|21.67||21.64|21.39|21.36|||21.28|21.36|21.52|22.04|22.13|22.24
08860|24528|/equities/emera-incorporated|TSX||53.55|53.72|53.75|52.98|52.92|52.28|52.14|52.01|51.95|51.56|50.85|50.7|50.79|50.6|51.7|50.72|50.04|50.23|50.79|50.785|51.84|53.09|52.07|53.01|53.66|53.68|54.11|54.19|53.99|53.72|53.95|53.54|53.22|52.88||51.19|51.3|50.365|49.81|51.94|52.42|53.29|53.45|53.54|53.83|53.82|53.71|53.34|52.7|52.78|52.49|53.06|53.09|53.62|53.68|53.56|53.01|51.48|51.67|51.62|51.59|52.04|51.54|51.37||50.91|50.65|50.72|50.63|50.62|50.73|50.67|50.68|50.66|50.3|50.14|50|49.89|49.33|49.25|49.43|50.09|50.21|50.01||49.77|49.28|50.56|50.12|49.155|49.3|49.09|48.71|48.05|47.86|47.09|47.22|46.99|46.79|46.6|46.84|46.3|46.22|45.62|45.5|45.58|45.57|45.44|45.65||45.96|45.65|45.7|46.18|46.26|44.95|44.88|45.45|45.67|45.71|46.22|46.64|47.5|47.32|47.68|47.63|47.86|48.19|47.98|47.93|47.51|47.03|47.33|48.5|48.86|49.09|49.78|50|50.69||50.62|50.28|49.63|49.12|48.93|48.81|48.59|48.45|47.84|47.74|47.41|46.79|46.86|46.76|46.97|46.64|46.37|46.94|47.09|46.88|46.91|46.52|46.9|46.82|47.28|47.94|47.99|47.55|47.75|47.61|47.48|47.54|47.27|47.51|47.67||47.73|47.74|47.43|47.73|48.04|48.15|47.83|47.92|47.88|47.85|48.34|48.78|48.96|48.93|49.14|48.88|48.78|48.72|48.18|48.06|47.73|47.18|47.31|47.87|48.83|48.43|48.48|48.71||48.68|48.42|47.12|47.36|47.53|46.88|47.33|48.66|48.33|48.14|48.53|48.27|48.44|49.02|49.2|49.19|49.13|48.45|49.2|49.74|49.49|50.07|50.64|51.4|51.54|51.81|51.42|51.71|51.69|51.74|51.17|51.21|50.93|51.23||50.4|50.07|49.97|||49.54|49.61|49.96|49.97|49.71|50.38
08861|24529|/equities/empire-company-ltd|TSX||42.36|42.35|42.2|41.76|41.62|41.59|41.32|41.03|40.9|41.69|41.49|41.78|41.56|41.54|41.43|42|41.98|41.59|41.29|40.77|40.41|40.97|40.94|40.33|40.5|40.39|40.38|40.8|40.82|41.07|41.07|41.31|41.39|41.35||41.36|41.09|41.1|41.01|40.91|41.38|41.35|41.21|41.48|41.45|41.28|41.01|40.55|40.09|39.7|39.36|39.45|39.63|40.16|40.18|40.71|41.38|38.52|38.65|38.94|38.63|38.79|38.62|37.96||37.86|38.08|38.31|38.35|38.285|37.98|37.88|37.82|37.7|38.04|37.975|37.9|37.53|37.43|36.77|36.85|36.78|36.28|36.69||36.74|36.9|36.72|36.67|36.76|37.2|37.14|36.99|36.47|36.37|36.32|36.15|35.98|35.5|35.5|35.76|35.34|35.23|35.41|35.45|35.71|35.75|35.95|35.67||35.14|35.08|34.52|34.67|34.67|34.55|34.91|32.62|32.41|32.16|32.54|32.96|33.18|33.03|32.96|33.22|33.55|32.79|32.25|32.44|32.39|32.54|32.86|33.79|33.93|34.23|34.44|34.23|33.51||33.76|34.04|33.81|33.81|33.17|32.87|32.82|33.06|33.04|32.72|32.48|32.23|32.07|32.23|32.22|32.5|32.48|32.23|32.14|32.1|31.81|31.87|31.93|31.97|32.18|31.87|32.335|32.53|32.51|32.46|32.23|32.31|32.93|32.98|33.2||33.31|33.26|33.2|33.02|33.22|33.24|33.53|33.63|33.465|33.12|34.14|34.15|34.75|34.59|34.87|34.84|34.25|34.52|34.66|34.61|34.82|35.1|35.02|34.86|34.81|34.98|34.89|34.71||34.74|34.07|33.81|34.13|34.52|34.62|34.77|35.05|34.7|34.74|34.61|35.05|35.1|35.255|35.16|35.36|35.56|36.04|36.1|35.51|35.43|35.47|35.27|35.44|35.42|35.31|35.15|35.15|35.25|35.29|35.17|35.23|35.35|35.34||35.13|35.05|34.91|||34.52|34.26|34.32|34.3|34.29|34.64
08862|24524|/equities/endeavour-silver|TSX||5.95|5.84|6.13|6.02|6.06|6.33|6.35|6.45|6.93|7.09|7|6.79|6.57|6.31|6.215|6.58|6.79|6.63|7.2|6.82|7.2|7.16|7.55|7.87|7.685|7.845|7.69|7.5|7.8|7.23|6.665|6.04|6.34|6.14||6.15|6.07|5.84|5.85|5.82|6.12|5.865|5.71|5.57|5.46|5.81|5.8|5.58|5.46|5.14|5.08|5|5.14|5.04|5.11|5.09|4.82|4.27|4.12|4.19|4.06|4.08|3.91|4.06||4.195|4.27|4.29|4.405|4.57|4.555|4.49|4.54|4.59|4.405|4.215|4.09|4.05|3.97|3.78|4.4|4.36|4.49|4.42||5.23|5.97|6.29|6.135|6.13|6.19|6.07|6.62|6.43|6.38|6.38|6.57|6.8|6.87|6.57|6.59|6.63|6.31|5.64|5.64|5.55|5.31|5.31|4.875||4.97|4.97|4.86|4.93|5.16|5.28|5.4|5.26|5.26|5.13|4.98|4.96|5.235|4.995|5.09|5.17|5.45|5.14|5.28|5.5|5.64|5.72|5.6|5.73|5.43|5.32|5.17|5.4|5.5||5.29|4.81|4.84|4.65|4.63|4.69|4.565|3.93|3.96|3.95|3.76|3.71|3.8|3.74|3.84|3.91|3.82|3.75|3.765|3.53|3.64|3.65|3.71|3.65|3.88|4.285|4.04|4.11|4.13|4.005|3.94|3.81|3.79|3.54|3.45||3.3|3.12|3.02|3.11|3.13|3.05|2.99|2.9|3.03|3.03|3.01|3.03|2.93|2.99|2.64|2.59|2.55|2.535|2.4|2.27|2.04|2|2.07|2.05|2.075|2.05|2.03|2.05||2.09|2.1|2.03|2.07|2.16|2.14|2.16|2.21|2.18|2.165|2.21|2.25|2.15|2.2|2.2|2.26|2.35|2.4|2.41|2.36|2.31|2.31|2.39|2.51|2.57|2.6|2.575|2.6|2.58|2.47|2.55|2.47|2.54|2.685||2.64|2.7|2.74|||2.83|2.685|2.8|2.89|2.82|2.82
08863|24531|/equities/enerplus-corp|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.23|27.98|27.78|28.26|28.14|27.55|27.61|27.83|27.48|27.78||27.37|27.61|27.49|27.6|27.46|27.57|27.72|27.79|27.48|27.38|26.87|26.97|26.97|27.89|27.97|28.13|28.02|27.95|27.85|27.86|27.62|27.83|28.31|28.35|28.55|28.84|28.38|28.33|27.71|27.84|27.71|27.37|27.31|27.04|26.77||26.75|26.3|26.09|25.9|25.71|25.72|25.6|25.63|25.29|24.85|24.58|24.55|24.29|24.14|24.15|24.28|24.53|24.55|24.26|24.29|24.28|24.32|24.14|23.85|23.99|25.65|22.35|22.05||22.19|22|21.5|21.47|21.59|21.27|21.08|19.28|19.09|18.83|18.93|19.77|19.8|19.75|19.58|19.7|19.63|19.34|19.05|18.9|18.71|18.86|18.98|19.65|19.6|20.04|19.62|19.69|19.73|19.67|20.27|20.82|20.78|20.64||20.42|20.61|20.93|||20.7|20.51|20.9|20.47|20.49|20.2
08864|951615|/equities/lowell-copper-ltd|TSX||8.01|7.91|7.94|7.78|7.87|8.095|8|7.755|7.71|7.73|7.44|7.36|7.43|7.48|7.89|8.11|8.06|7.33|7.57|7.67|7.85|7.97|8.13|8.14|7.995|8.08|8.44|8.33|8.18|8.22|7.98|7.68|8.33|8.15||8.24|8.115|7.76|7.73|7.79|8.06|8.27|8.4|8.46|8.27|8.655|8.75|8.64|8.685|8.39|8.6|8.415|8.52|8.56|8.62|8.675|8.53|7.695|7.33|7.21|7.36|7.5|7.44|7.59||7.82|7.77|7.62|7.94|8.12|8.07|7.98|8.15|7.93|7.77|7.465|7.23|7.11|7.15|7.13|6.92|6.59|7.18|7.03||7.71|7.76|7.8|7.7|7.61|7.56|7.47|7.86|7.66|7.72|7.74|7.95|8.43|8.39|8.27|8.21|8.24|8.17|7.97|7.98|7.94|7.49|7.49|7.21||7.32|7.33|7.21|7.26|7.39|7.54|7.605|7.5|7.38|7.32|7.1|7.18|7.31|7.23|7.235|7.32|7.615|7.39|7.42|7.54|7.63|7.635|7.71|7.88|7.815|7.73|7.69|7.84|8||7.77|7.43|7.34|7.21|7.18|7.48|7.38|7.74|7.68|7.71|7.58|7.61|7.73|7.71|8.1|7.58|7.32|7.29|7.92|8.02|8.33|8.26|8.31|8.15|8.26|8.79|8.32|8.38|8.62|8.61|8.65|8.7|8.79|8.63|8.39||8.28|7.65|7.56|7.6|7.41|7.38|7.295|7.1|7.09|7.07|6.84|6.85|6.59|6.64|6.41|6.29|6.24|6.35|6.23|5.93|5.57|5.58|5.62|5.62|5.74|6.11|6.21|6.3||6.27|6.24|5.98|5.9|5.99|5.86|5.91|6.07|6.04|6.05|6.095|6.2|6.1|6.02|5.945|5.94|5.94|6.16|6.1|5.97|6.07|6.1|6.07|6.205|6.35|6.455|6.24|6.14|6.125|6.13|6.33|6.17|6.175|6.52||6.565|6.805|6.9|||6.88|6.77|6.8|6.79|6.41|6.54
08865|42842|/equities/equitable-group-inc.|TSX||112.83|111.78|111.7|111.95|111.59|111.53|109.59|108.9|108.46|109.8|108.87|109.21|109.24|108.67|108.15|109.38|109.64|107.75|108.07|108.605|107.38|109.26|109.13|107.59|107.01|107.71|108.17|107.84|106.84|106.96|108.96|108.55|108.5|108.71||107.86|105.78|105.75|104.73|104.39|105.5|104.49|104.66|104.745|104.59|104.475|105.05|104.44|103.28|103.43|103.235|102.75|100|99.61|99.71|99|99.75|99.49|99.39|99.75|96.46|96.78|95.86|95.51||95.63|95.99|98.225|98.535|97.44|97.68|95.74|95.78|96.64|97.46|97.75|98.88|97.91|97.54|95.25|95.1|95.17|94.27|94.1||94.8|97.28|97.34|97.45|96.99|96.77|97.27|98.4|98.66|97.14|95.01|96.21|97.24|97.83|96.92|95.64|96.77|95.08|94.94|94.87|94.64|95.04|95.82|95.32||93.5|91.68|90.45|90.77|90.77|89.24|91.5|91.4|91.49|89.98|88.14|90|92.89|89.19|88.23|89.01|88.57|89.23|88.75|90.24|90.25|89.51|80.42|83.5|83.87|83.88|82.5|83.09|83.5||85.25|85.52|85.25|84.69|85.34|85.9|87|87.89|87.48|86.86|86.52|85.22|85.34|86|87.95|89.25|89|89.63|89.01|86.84|86.06|84.9|85.55|85.26|86.48|87.35|88|90.34|91.75|89.09|89.59|88.28|87.85|86.82|85.99||85.22|85.02|83.1|84.3|84.58|85.05|83.17|83.1|82.73|81.13|82.04|83.68|84.18|84.79|85.2|84.77|85.79|86.5|87.16|86.01|90.4|97.64|96.82|96.36|95.27|92.75|90.85|92.6||89.89|91.16|90.62|90.67|91.79|92.13|92.91|93.19|93.97|93.65|93.4|93.73|93.5|94.1|93.43|93.48|91.42|91.31|90.745|91.11|91.4|90.56|91.07|91.93|91.875|92.41|92.79|92.5|90.34|90.11|87.77|86.09|85.67|87.28||87.28|87.02|87.77|||86.84|85.32|85.5|86.86|87.4|87.64
08866|1096521|/equities/ero-copper|TSX||21.51|21.37|21.68|21.95|22.07|22.26|22.72|22.64|22.57|22.13|21.96|21.905|23.24|22.79|23.7|24.34|25.63|24|25.78|26.21|26.04|26.13|26.81|27.02|27.14|27.6|27.1|27.13|27.38|27.28|27.7|27.79|28.4|28.01||29.19|28.58|28.24|27.89|29.62|30.29|29.6|30.82|30.92|30.68|31.56|31.35|30.4|30.735|29.43|29.16|29.53|28.85|28.31|28.97|28.97|28.18|26.15|25.66|25.47|25.71|26.4|26.63|27.71||27.83|28.67|28.96|29.95|29.91|29.28|28.45|28.69|28.02|27.26|27.39|27.53|26.24|26.305|26.2|26.02|25.56|27.12|27.02||26.65|27.09|27.22|26.57|26.88|26.87|26.52|27.95|27.09|27.06|27.12|28.175|29.38|29.82|31.08|31.43|31.47|31.365|30.94|31.18|31.73|31.2|31.36|29.82||30.76|30.42|30.1|29.33|29.68|28.49|29.15|27.95|28.02|28.18|28.51|29.02|28.99|28.1|28.78|27.23|27.71|27|27.56|29.17|29.9|30.05|30.96|32.09|31.6|31.17|30.96|31.69|32.89||32.53|30.48|30.5|30.64|29.85|30.74|30.01|29.57|29.03|29.59|28.95|28.36|28.98|29.04|28.83|28.26|26.49|26.35|26.55|27.12|28.1|28.86|28.76|27.88|28.98|29.72|29.22|29.98|30.12|29.2|28.84|29.21|29.06|27.56|26.67||26.3|25.79|25.64|25.81|26|26.1|26.05|24.81|26.235|26.02|24.7|24.99|23.02|23.12|23.3|24.61|24.21|24.42|24.81|24.24|23.32|23.33|23.04|22.21|22.49|22.34|21.9|21.73||22.54|20.37|19.63|20.59|21.205|21.07|21.03|20.93|20.87|20.65|21.84|21.96|21.6|21.11|21.24|20.97|21.1|21.06|20.59|20.43|20.56|20.56|20.88|20.96|21|21.315|21.04|21.51|21.93|22.26|22.12|21.72|21.52|21.38||21.21|21.79|22.15|||22.28|22.23|22.405|22.45|22.07|22.34
08867|40486|/equities/exchange-income-corp|TSX||56.91|57.35|57.26|57.34|56.71|56.44|55.99|55.72|55.8|56.47|57|56.88|56.35|55.78|56.33|57.69|56.45|55.77|55.3|54.83|55.06|54.82|55.23|54.73|55.41|55.13|55.31|56.11|56.44|56.4|56.59|56.53|56.06|55.05||54.16|54.45|53.81|53.73|54.37|54.75|53.48|51.59|51.49|51.67|51.9|51.99|51.47|51.7|51.33|51.07|50.75|51.16|50.89|50.7|50.37|49.76|49.41|49|48.71|49.11|49.37|49.34|49.3||49.4|49.77|49.48|49.66|49.75|49.76|49.75|49.62|49.2|49.09|48.76|48.34|47.75|47.39|47.17|46.54|47.79|47.61|47.95||47.5|48.75|49|49.42|49.15|49.13|48.68|48.36|48.78|48.58|48.14|47.97|47.84|47.85|46.9|46.25|45.98|45.77|45.45|45.55|45.26|45.31|45.41|45.25||45.78|45.82|45.47|45.04|44.61|43.8|44.1|43.95|43.96|44|43.77|45.28|45.41|45.51|45.73|45.5|45.54|45.7|45|45.05|44.46|44.55|45.03|45.91|46.8|46.22|46.39|46.89|48.2||48.42|48.79|48.81|48.82|47.98|46.6|46.56|47.1|47.39|47.2|46.62|46.88|46.96|46.75|46.95|47.23|46.92|47.28|47.53|46.34|46.66|47.05|46.55|45.77|47.19|48.04|48.39|48.9|48.8|48.81|48.62|49.18|49.43|49.43|49.68||49.98|49.74|49.61|49.26|49.37|49.22|48.79|48.75|48.86|48.9|48.51|48.75|48.53|48.92|49|49.88|49.48|49.2|49.29|48.915|48.84|49.55|49.615|49.7|49.72|46.97|46.62|46.8||46.82|46.975|46.12|46.38|47.1|46.69|46.7|47.06|47|46.98|47.33|47.12|47.29|46.52|47.25|47.38|47.27|46.2|46.78|46.22|46.12|46.44|46.24|46.66|46.9|47|46.98|47.2|46.96|46.79|45.96|45.23|45.14|45.44||45.28|45.35|45.43|||45.29|45.27|45.34|45.22|45.41|45.85
08868|24543|/equities/finning-international-inc|TSX||38.27|37.73|37.72|38.59|38.33|37.92|37.18|37.33|37.88|38.49|38.81|39.27|38.79|41.86|41.83|42.58|42|41.68|41.19|41.79|41.53|41.5|42.1|42.24|42.07|42.43|42.535|43.06|43.16|43.55|43.855|43.9|43.925|44.165||44.13|44.03|43.77|43.77|43.96|44.82|44.9|44.65|45.17|44.4|44.34|43.95|42.3|42.41|41.41|40.92|41|39.95|40.2|39.93|39.75|39.41|37.79|37.87|38.06|38.34|38.57|38.97|40.22||40|40.19|40.205|40.83|40.63|40.28|39.73|40.2|39.72|40.35|39.98|39.92|39.43|39.25|39.06|39.05|38.02|38.3|37.1||37.25|39.655|39.91|40.08|40.03|40.09|39.79|39.8|40.14|40.17|39.8|40.46|41.5|41.36|40.75|41.01|40.25|40.22|40.15|40.48|40.82|41.05|40.82|40.64||40.66|40.21|40.03|40|40.49|39.23|39.68|39.29|39.54|39.37|39.41|40.21|40.73|40.46|41.14|40.71|41.845|41.75|41.09|41.51|41.79|41.53|41.99|44.11|44.2|43.3|43.24|43.7|44.12||44.35|44.27|44|43|43.66|43.28|43.59|43.11|42.685|41.17|41.56|41.83|43.17|43.73|43.93|43.2|42.4|43.105|42.5|42.02|42.13|42.19|42.74|42.62|43.12|43.33|43.6|43.67|43.35|41.9|41.7|42.32|42.47|41|40.02||40.07|40.155|38.7|37.71|37.52|37.81|37.61|37.77|37.52|37.3|36.95|35.87|35.35|35.71|36.09|36.17|35.9|36|36.59|36.31|35.7|35.05|35.28|35.07|35.38|35.22|35.07|35.55||35.95|35.72|36.525|37.5|38.22|38.01|36.72|38.01|40.32|40.44|40.41|39.98|40.16|40.67|40.68|40.62|39.755|40.54|40.5|40.16|39.05|38.98|38.93|39.58|39.47|39.11|38.3|38.32|38.05|38.18|38.36|38.76|38.39|38.7||38.65|38.81|39.32|||38.82|38.49|39.32|38.91|37.98|38.36
08869|24537|/equities/first-quantum-minerals?cid=24537|TSX||19.225|19.19|19.27|18.76|19.81|19.3|19.17|18.59|18.47|18.09|18.38|18.2|18.87|19.18|19.32|20.02|20.55|18.79|18.7|18.73|18.7|18.05|18.11|18.61|19.11|19.7|18.95|19.35|18.47|18.35|18.375|17.9|18.37|17.95||18.465|18.07|18.26|18.31|18.95|18.94|18.8|19.47|19|18.97|19.22|19.81|18.65|18.93|18.055|17.93|18.45|17.95|17.44|17.07|16.98|16.84|15.845|14.87|15.11|14.39|14.76|14.935|16.4||17|16.72|16.94|17.55|17.74|17.34|16.83|17.13|16.87|16.92|16.75|16.88|16.03|16.06|16.34|15.81|15.66|15.23|15.44||15.96|16.73|16.9|16.5|16.61|17.01|16.9|17.35|16.65|16.89|16.645|17.2|17.68|18.1|19.06|19.37|18.79|18.33|18.27|18.89|19.69|19.51|19.95|19.35||19.7|19.69|19.67|18.38|18.6|17.34|17.52|16.86|16.82|16.385|16.55|16.68|17.69|17.06|17.21|17.105|17.38|17.47|16.74|17.77|18.18|18.04|18.21|18.83|18.4|18.31|18.85|19.8|20.76||19.46|18.76|19.75|19.64|18.47|18.99|18.89|18.485|18.54|19.09|18.64|17.4|17.64|18.09|18.4|18.32|16.5|15.98|16.18|16.01|16.175|16.27|15.69|15.605|15.86|16.3|16.24|16.285|16.45|15.44|15.47|15.65|15.17|14.98|14.94||14.89|14.3|13.9|14.41|13.945|15.22|14.71|14.79|15.19|15.29|15.16|14.885|13.34|13.27|13.67|13.655|14.36|14.23|13.9|13.01|12.97|12.6|12.73|12.37|12.85|13.265|12.09|12.06||12.28|12.13|11.78|11.93|12.35|12.22|12.42|12.57|12.6|12.36|12.72|13.21|12.95|12.91|12.71|12.76|12.78|12.88|12.78|12.45|12.7|12.97|13.3|13.58|13.42|13.38|12.84|12.8|13.33|13.105|13.35|13.74|14.12|12.5||11.05|11.43|11.35|||11.45|10.705|11.03|10.89|10.95|10.7
08870|24544|/equities/fortuna-silver-mines|TSX||6.9|6.78|6.92|6.89|6.83|7.04|6.995|6.85|6.88|6.98|6.76|6.7|6.57|6.43|6.52|6.71|6.88|6.6|6.83|6.86|7.06|7.005|7.31|7.36|7.15|7.255|7.45|7.46|7.63|7.47|7.17|6.47|6.645|6.53||6.725|6.49|6.17|6.15|6.37|6.92|6.6|6.645|6.48|6.39|6.85|6.925|6.85|6.755|6.73|6.75|6.8|6.97|6.92|6.84|6.71|6.48|5.945|5.83|5.77|5.82|5.93|5.81|6.12||6.255|6.31|6.3|6.45|6.62|6.69|6.65|6.775|6.8|6.585|6.33|6.21|6.16|6.21|6.075|5.965|5.97|6.03|5.945||6.515|6.7|6.72|6.585|6.53|6.58|6.55|7.08|7.005|6.975|6.98|7.16|7.42|7.46|7.33|7.37|7.37|7.19|6.88|6.91|7.14|7.14|7.06|6.77||6.85|6.84|6.78|6.8|6.99|6.97|7.06|6.84|6.87|6.78|6.86|6.9|7.08|7.02|7.02|7.04|7.35|7.31|8.32|8.54|8.6|8.61|8.58|8.68|8.52|8.39|7.96|7.97|8.08||7.95|7.41|7.35|7.19|7.17|7.17|7.12|7.05|6.79|6.68|6.49|6.5|6.62|6.4|6.6|6.64|6.59|6.43|6.41|6.28|6.495|6.4|6.44|6.31|6.44|6.8|6.59|6.59|6.67|6.64|6.465|6.35|6.21|5.47|5.2||5.1|4.93|4.81|4.84|4.72|4.855|4.79|4.58|4.65|4.685|4.62|4.71|4.57|4.64|4.435|4.36|4.23|4.29|4.13|3.985|3.77|3.66|3.69|3.68|3.77|3.795|3.79|3.85||3.9|3.94|3.795|3.9|4|3.99|4.08|4.18|4.23|4.21|4.26|4.27|4.22|4.245|4.22|4.2|4.22|4.32|4.25|4.21|4.29|4.59|4.85|5.04|5.1|5.23|5|4.98|4.89|4.955|4.99|4.92|4.88|5.15||5.175|5.28|5.41|||5.485|5.32|5.35|5.4|5.31|5.35
08871|24538|/equities/franco-nevada-corp|TSX||174.2|172.86|174.87|173|169.7|173.49|172.25|170.31|169.49|166.7|163.36|162.59|161.51|163.38|167.1|175.14|179|184.49|185.55|184.05|186.08|187.76|190.86|191.17|190.315|190.315|188.93|188.92|188.12|186.75|182.92|175.62|174.09|171.37||171.46|169.15|166.02|164.88|164.88|165.04|167.26|168.86|168.86|169.39|173.43|176.14|175.49|173.21|174.245|174.44|172.25|173.91|170.575|170.525|172.42|171.23|165.3|165.35|163.49|162.36|163.37|162.17|164.56||165.47|167.1|166.25|167.75|168.24|167.95|167.46|170.47|171.23|168.83|167.6|166.72|162.8|172.27|171.28|166.32|166.08|167.94|168.85||178.74|178.97|180|176.87|174.78|174|173.09|176.28|172.48|171.61|172.36|174.84|179.99|179.24|176.69|176.1|174.78|171.25|168.08|167.89|170.43|167.53|169.04|166.41||166.68|165.57|162.64|162.16|162.64|160.99|161.47|159.83|160.3|159.97|160.96|163.65|166.39|164.69|165.42|166.78|169.92|165.34|167.34|169.77|170.67|171.09|170.39|170.61|168.77|168.35|170.38|173.7|176.14||174.89|172.15|173.56|173.66|175.42|176.94|175.28|175.38|173.75|173.24|168.65|168.73|170.44|167.98|169.16|168.73|166.33|164.65|163.67|163.89|167.84|168.47|166.2|162.87|163.87|169.7|167.65|167.16|166.43|168.02|166.72|163.99|163.55|164.58|165.6||162.18|159.66|158.11|157.76|157.76|161.99|159.45|158.2|159|156.02|156.64|156.57|154|156.19|157.33|153.53|156.3|154.37|149.17|146.64|145.02|142.95|145.59|144.81|145.93|144.58|146.43|149.04||149.32|149.07|144.99|145.55|148.37|146.79|146.21|145.42|144.73|143.31|145.94|149.78|148.5|147.9|147.03|147.84|147.49|149.95|148.32|145.45|145.67|145.93|146.5|147.82|147.84|147.23|142.65|144.49|146.17|147.09|148.83|150.37|151.72|150.53||147.11|149.08|150.465|||150.84|146.87|149.78|150.39|150.13|150.17
08872|24689|/equities/george-weston-ltd|TSX||225.47|224.32|222.64|221.37|220.86|222.12|219.385|219.27|221.51|226.81|229|228.05|233.43|234|236.3|235.29|234.02|231.05|227.51|224.6|223.61|224.42|224.83|221.99|222.05|220.96|222.77|223.74|222.4|223.47|223.61|224.95|225.16|224.94||224.36|222.72|222.78|221.42|220.7|223.5|224.73|227.57|227.5|227.78|226.89|226.99|225.64|225.09|223.87|220|224.85|223.01|227.78|227.85|229.215|228.74|224.36|223.42|223.04|224.44|223.99|223.26|220.98||221.05|221.16|222.67|221.73|221.52|220.92|219.34|217.93|215.96|217.87|217.84|219.28|215.1|213.15|208.82|208.89|209.33|208.23|208.64||212.85|215.94|215.83|215.9|214.29|217.28|214.13|215.48|213.1|212.15|211.11|208.88|208.085|209.27|210.44|209.91|209.1|209.36|206.86|206.73|205.14|208.18|205.3|201.45||197.83|197.61|196.11|195.7|194.25|189.22|189.57|190.07|190.66|190.74|190.47|193.23|196.4|196|196.22|197|198.68|197.99|196.61|195.13|194.03|194|192.92|195.65|195.97|198.25|195.39|195.41|192.62||191.43|191.57|191.56|191.92|191.58|191.38|191.24|194.02|190.17|188.92|185.92|184.82|183.65|183.66|186.4|185.91|184.48|183|182.03|180.6|178.84|178.34|178.49|177.33|179.42|177|180.41|179.725|179.74|180.22|179.44|182|182.655|183.13|183.92||186.21|187.43|187.93|186.81|185.24|183.78|182.15|182|181.42|181.4|182.59|184.97|183.91|182.88|183.68|181.8|177.75|177.1|179.98|180.99|180.38|184.42|181.48|182.9|180.81|179.36|176.39|176.23||174.34|173.35|171.66|169.95|172.07|170.83|172.39|172.65|171.11|174|173.98|173.55|174|174.205|173.63|172.97|173.56|173.06|172|172.58|172.58|172.68|170.61|171.94|170.84|171.44|169.6|167.1|166.6|164.78|164.09|163.59|165.36|165.6||164.51|164.35|163.43|||161.82|161.01|160.12|159.55|157.79|159.39
08873|40487|/equities/gibson-energy-inc|TSX||23.8|23.77|23.91|23.925|23.97|24.15|23.98|23.39|23.3|23.33|23.21|23.19|22.77|22.74|22.76|22.67|22.73|22.57|22.73|23.18|23.19|23.29|23.35|23.45|23.59|23.81|23.91|24.01|24.09|24.33|24.05|23.99|23.75|23.57||23.59|23.43|23.29|23.13|23.26|22.93|22.535|22.36|22.37|22.255|22.125|22.56|22.69|22.82|22.69|22.5|22.41|22.3|22.63|22.55|22.33|22.08|22|22.1|22.21|22.28|22.25|22.06|22.38||22.24|22.1|21.97|22.16|22.22|22.07|21.62|21.56|21.78|21.9|21.87|21.88|21.79|21.65|21.62|21.69|21.56|21.59|21.47||21.63|22.55|22.935|23.12|23.13|23.19|22.96|23.1|23.22|23.14|22.7|22.43|22.39|22.36|22.72|22.78|22.57|22.89|22.81|22.74|23.1|23.2|23.5|23.33||23.49|23.64|23.51|23.4|23.45|23.1|22.88|22.74|22.785|23.1|23.16|23.3|23.41|23.39|23.3|23.25|23.27|22.98|22.76|23|22.82|22.62|22.595|22.62|22.64|22.5|22.58|22.93|22.94||22.855|22.92|23.05|22.8|22.78|22.79|22.635|22.49|22.395|22.46|22.43|22.44|22.33|23.19|22.81|22.79|22.72|22.83|22.84|22.78|22.8|22.6|22.6|22.875|23.06|23.12|23.04|23.04|23.31|23.37|22.99|23|23.14|22.99|23.07||23.16|23|23.4|23.4|23.3|23.24|23.32|23.27|22.99|22.9|22.86|23|22.94|22.79|22.54|22.715|22.75|22.7|22.58|22.71|22.49|22.26|22.175|22.02|22.17|21.94|21.85|21.01||20.945|20.83|20.82|21|21|20.69|20.54|20.57|20.64|21.1|21.42|21.68|21.6|21.5|21.49|21.555|21.51|21.55|21.25|21.12|21.05|21.26|21|21.19|21.15|21.11|20.88|20.76|20.74|20.76|20.72|20.75|20.72|20.52||20.185|20.42|20.82|||20.825|20.51|20.53|20.47|20.48|20.17
08874|24550|/equities/gildan-activewear|TSX||69.99|70.42|70.17|70.15|70.43|70.07|69.2|69.01|68.41|68.34|68.17|68.27|69.36|68.18|69.33|68.57|69.43|70.15|69.78|69.66|69.64|68.89|68.03|67.81|68.05|67.19|66.46|65.17|65.54|65.7|65.74|66.03|66.08|66.3||65.67|65.14|65.1|64.71|64.04|64.02|63.62|63.61|63.93|63.76|64.34|64.32|63.68|63.22|62.84|62.8|63.6|63.23|62.51|62.07|61.18|61.27|61.05|59.97|60.25|60.12|60.81|60.66|61.94||61.56|61.01|60.86|60.35|59.15|57.97|57.84|58.46|58.43|58.18|57.95|58.115|57.71|57.68|57.83|57.415|57.1|56.13|56.19||57.85|58|56.87|56.2|55.5|55.68|54.55|54.64|54.63|54.65|54.53|54.81|54.38|54.92|54.41|54.52|53.67|53.25|53.36|53.07|53.06|53.18|52.73|52.11||52.15|51.98|52.02|52.32|52.66|52.34|52.36|52.62|52.24|52.33|51.97|52.31|53.4|53.19|53.74|53.23|52.81|52.44|51.69|52.17|52.2|51.16|50.44|51.73|52.26|51.5|49.52|49.07|49.15||48.59|48.76|48.06|47.27|46.67|46.035|45.5|45.66|45.53|45.61|46.87|50.02|48.15|48.31|48.55|48.65|48.42|49.5|49.07|48.5|48.85|48.91|50.11|50.04|49.5|49.67|50.38|50.52|50.99|49.99|49.66|50.47|50.83|50.3|50.8||50.53|50.14|50.8|51.43|51.05|51.54|52.8|51.21|46.36|46.95|47.48|47.41|45.915|45.9|46.5|46.9|46.91|47.15|47.46|47.73|47.7|47.55|47.425|47.97|48.11|48.055|49.48|46.57||46.96|47.16|46.59|46.05|46.775|46.22|46.11|45.7|45.9|45.22|45.44|45.79|45.65|45.425|45.35|45.18|44.01|43.78|43.85|43.74|43.26|43.44|42.73|42.26|42.61|42.35|42.51|42.46|42.22|42.8|42.93|43.43|43.43|43.89||44.15|43.92|43.77|||44|44.86|46.06|46.835|46.53|46.16
08875|42830|/equities/easyhome-ltd.|TSX||174.59|173.95|171.79|172.54|175|172.5|173.45|173|174.76|178.9|174.09|175.9|177.82|178.85|182.45|189.52|182.96|182|178.86|174.43|179.32|179.37|181.62|175.68|176.93|177.215|169.75|171.47|182.88|188.93|191.8|190.54|190.47|189||188.5|187|185.21|182.52|183.84|185.27|183.99|185.73|182.21|181.38|182.24|180.35|178.71|181.74|181.28|185.45|186|183.6|182.58|180.08|179.6|180.5|180.02|179.56|180.62|182.2|186.33|186.81|189.49||189.67|190.1|189.6|190.93|191.25|190.5|187.76|187.13|186.6|186.7|186.41|187|187.65|188.98|190.04|196.9|196.5|197.59|194||197|204.49|205.49|202.81|202.23|201.33|200|201|201.61|192.75|187.99|188.06|190.12|190.29|184.85|184.1|182.46|180.85|178|183.91|185.02|201.9|206.02|199.83||198.74|195.37|192.29|193.28|190.14|192|190.34|190|188.87|192.05|192.5|189.51|192.09|191.59|195.56|193.72|193.2|190.5|187.1|187.71|183|180.05|178.75|179.99|178.37|176.145|174.14|174.95|175.42||177.02|178.53|178.48|179.18|180.58|183.76|192.08|191|186.87|184.63|184.24|182.46|180.645|180.55|180.51|179.23|176.39|176.33|176.8|175.81|173.5|175|176.27|165.545|172.88|175.05|176.51|173.54|171.69|169.13|162.02|162.74|159.56|157.19|159.5||161|160.55|161.07|165.065|168.88|169.5|167.51|163.85|163.51|162.51|162.3|164.75|164.99|162.56|165|165|166.945|169.23|171.13|169.67|168.06|169.99|169.45|168|165.22|163.815|172.33|176.11||177.79|180.1|170.03|160.64|163|159.25|155.8|154.51|156.045|155.98|157.46|154.67|155.045|155.465|160.1|162.52|161.68|168|168.79|168|167.26|163.61|162.84|164|162.45|161.52|161.1|161.3|160|159.84|157.07|155.33|154.22|157.66||160.01|161.475|162.99|||161.77|160|159.93|159.15|159.12|164.31
08876|24553|/equities/great-west-lifeco-inc|TSX||50.55|50.9|50.86|50.99|50.28|50.07|50.25|49.8|49.64|49.36|48.83|48.83|48.89|48.98|49.64|49.54|49.5|48.14|47.32|47.19|46.95|47.2|47.47|47.51|47.36|47.65|47.49|47.49|47.59|47.76|47.72|47.4|47.19|47.16||46.73|46.25|46.26|46.06|46.45|46.55|46.32|46.36|46.18|46.28|46.34|46.2|46.22|46.25|46.1|46.21|46.02|46|45.94|45.59|45.5|45.44|45.05|45.05|45.06|44.98|45.18|45.07|44.59||44.33|44.82|44.82|44.48|44.16|44.05|43.9|43.7|43.56|43.425|43.14|42.96|42.53|42.55|42.13|41.34|40.42|41.05|40.75||41.2|41.625|41.88|42.04|41.68|41.92|41.74|41.42|41.17|40.94|41.21|41.69|41.56|41.03|40.37|40.18|40.17|39.96|39.96|39.95|39.75|40.185|40.37|39.82||39.98|39.73|39.4|39.49|39.7|39.41|39.25|39.43|39.62|39.31|39.29|39.7|40.8|40.59|40.58|40.09|40.44|41.59|41.66|41.24|41.58|42.48|42.23|42.75|43.04|42.9|43.22|43.19|43.08||42.88|42.66|42.73|43.1|43.44|43.49|43.38|43.2|43.635|43.465|42.53|41.85|40.93|40.905|40.745|40.55|40.23|40.56|40.44|40.63|40.51|40.51|40.39|40.4|40.93|40.65|40.95|41.83|42.35|42.44|42.65|42.85|43.4|43.4|43.42||43.53|43.12|42.87|42.98|43.56|43.67|43.45|43.2|42.86|43.25|43.17|42.61|43|42.92|43.76|43.83|43.34|43.085|42.5|42.29|42.29|42.13|42.48|43.155|43.24|43.18|42.65|42.37||42.02|42.4|42.1|42.14|42.87|43.86|44.84|45.05|44.69|44.66|44.86|45.14|45.18|45.18|44.39|44.63|44.14|43.91|43.59|43.02|43.02|43.06|43.09|43.23|43.2|43.39|43.26|43.48|43.64|43.69|43.99|43.92|43.68|43.83||43.97|43.68|43.45|||42.98|43.03|43.44|43.57|43.42|43.9
08877|24556|/equities/h-r-reit|TSX||9.96|9.965|10.01|10.03|10.09|9.93|9.92|9.95|10.05|10.25|10.045|10.19|10.37|10.59|10.77|10.81|10.83|10.6|10.66|10.67|10.62|10.74|10.92|10.865|10.98|11.02|11.16|11.22|11.13|11.16|11.195|11.13|11.26|11.13||10.97|10.9|10.95|11.08|11.14|11.19|11.33|11.56|11.57|11.58|11.67|11.64|11.63|11.66|11.64|11.61|11.535|11.45|11.35|11.41|11.42|11.31|11.27|10.99|10.8|10.78|10.87|10.79|10.56||10.6|10.61|10.5|10.46|10.23|9.95|9.8|9.835|9.71|9.65|9.62|9.69|9.7|9.65|9.74|9.74|9.76|9.75|9.69||9.71|9.74|9.76|9.78|9.74|9.765|9.78|9.78|9.68|9.64|9.455|9.635|9.58|9.5|9.35|9.38|9.24|9|9.09|9.09|9.12|9.1|9.1|9.09||8.95|8.84|8.885|8.94|8.93|8.78|8.82|8.86|8.98|8.985|9.1|9.1|9.17|9.145|9.19|9.25|9.44|9.43|9.24|9.24|9.22|9.155|9.17|9.41|9.4|9.41|9.53|9.6|9.64||9.75|9.76|9.59|9.3|9.215|9.26|9.29|9.28|9.265|9.23|9.23|9.12|9.09|9.045|9.16|9.13|9.11|9.24|9.33|9.28|9.15|9.03|9.09|9.05|9.15|9.25|9.34|9.51|9.64|9.37|9.26|9.23|9.11|9.07|9.24||9.29|9.185|9.1|9.13|9.2|9.18|9.04|9.06|8.935|8.81|8.79|8.97|8.99|9.04|9.1|9.12|9.13|9.23|9.13|9.04|9.02|9.095|9.15|9.3|9.43|9.53|9.59|9.64||9.63|9.74|9.73|9.68|9.89|9.78|9.8|9.81|9.825|9.69|9.83|9.88|10.015|10|10.01|10.04|10.085|10.04|10.05|10.03|9.95|9.85|10.01|10.19|10.18|10.11|10.08|9.97|9.98|10.12|10.05|9.95|9.95|10||9.975|9.95|9.9195|||9.9046|9.8155|9.7314|9.672|9.6522|10.0482
08878|24555|/equities/home-capital-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08879|24554|/equities/hudbay-minerals|TSX||12.53|12.315|12.63|12.64|13.02|12.77|12.75|12.87|12.72|12.47|12.335|12.11|12.7|11.98|13.05|13.015|13.49|12.62|12.89|12.9|12.76|12.8|13.23|13.28|13.53|13.67|13.255|13.08|13.27|13.31|13.17|12.785|12.695|12.46||12.935|12.74|12.355|12.49|12.88|12.94|12.58|13.03|12.73|12.53|12.8|12.9|11.91|11.92|11.02|10.79|10.92|10.63|10.34|10.12|10.05|9.86|9.48|9.29|9.505|9.75|10.065|10.19|10.56||11.01|10.79|10.85|11.13|11.37|11.07|10.87|10.94|10.87|10.85|10.685|10.975|10.34|10.01|10.2|10.07|9.875|10.12|10.12||10.88|11.5|11.64|11.18|11.125|11.28|11.16|11.35|11.23|11.24|11.17|11.9|12.27|12.54|12.75|13.06|12.85|12.75|13.04|13.23|13.35|13.175|13.17|12.6||12.67|12.66|12.53|12.4|12.44|12.09|12.28|12.11|12.03|11.86|12.235|12.45|12.94|12.65|12.8|12.57|12.86|12.7|12.73|13.39|13.5|13.54|13.57|13.83|13.55|13.2|13.1|13.64|14.33||14|13.44|13.96|13.78|12.23|12.22|11.985|11.69|11.73|11.71|11.77|11.55|11.83|11.81|12.06|11.82|11.2|10.77|10.67|10.575|10.97|10.87|10.88|10.52|10.75|11.05|10.72|10.76|11.01|10.22|10.09|10.145|10.03|9.73|9.68||9.63|9.39|9.35|9.45|9.4|9.49|9.45|9.28|9.45|9.5|9.23|9.355|8.71|8.6|8.645|8.8|8.48|8.37|8.38|8.24|8.025|7.92|7.9|7.52|7.77|7.27|7.31|7.45||7.52|7.28|7.16|6.94|7.06|6.97|7.09|7.2|7.29|7.34|7.51|7.58|7.74|7.63|7.6|7.62|7.73|7.76|7.47|7.07|7.09|7.08|7.15|7.39|7.48|7.51|7.36|7.215|7.07|7.15|7.27|7.165|7.22|7.39||7.385|7.58|7.595|||7.48|7.45|7.48|7.545|7.34|7.31
08880|960802|/equities/hydro-one-limited|TSX||46.11|46.21|46.09|45.76|45.965|45.81|45.71|45.45|45.07|44.72|44.71|44.29|44.51|44.84|45.14|44.81|44.59|44.36|44.71|45.07|44.92|45.35|45.4|45.4|45.93|45.62|46.02|45.87|45.84|46.45|46.6|46.19|45.905|45.43||44.36|44.34|44.29|44.05|44.66|44.88|46.15|46.86|46.93|47.07|47.15|47.46|46.83|46.81|46.54|46.41|47.39|47.7|48.05|48.02|47.75|47.47|46.96|47.26|47.01|46.4|46.62|46.35|46.11||45.9|45.48|45.13|44.88|45|45|45.05|44.9|44.795|44.64|44.33|44.38|44.68|44.39|43.86|43.9|44.16|43.84|44.11||43.8|43.49|43.66|43.17|42.48|42.55|42.36|42.03|41.52|41.58|41.23|41.1|40.43|40.47|40.42|40.66|40.75|40.45|40.11|39.99|40.31|40.2|40.25|39.9||39.95|39.81|39.365|39.6|39.34|38.72|38.85|39.21|39.22|39.37|40.01|40.12|40.4|40.73|40.89|41.08|40.99|40.87|40.46|39.79|39.63|39.31|39.21|39.93|40.14|40.27|40.16|40.69|40.47||40.46|40.69|41.19|41|40.72|40.62|40.31|40.25|39.785|39.71|39.21|39.08|39.01|38.7|38.61|38.25|38.01|37.94|38.19|38.15|37.97|37.95|37.74|38.01|38.27|38.51|38.525|38.57|39.29|39.49|39.3|39.19|39.235|39.2|39.58||39.685|40.28|40.32|40.74|41.5|41.48|41.13|41.06|41.3|41.45|41.37|41.41|41.61|41.69|41.54|41.33|41.06|40.82|40.615|40.91|40.62|41.05|41.14|41.48|41.55|41.1|41|41.15||40.85|40.53|40.18|39.8|40.245|40.17|40.21|40.255|40.25|40.03|40.31|40.36|40.805|40.45|40.29|39.83|39.81|39.32|39.13|39.18|39.05|38.65|38.92|39.09|39.1|39.37|39.22|39.32|39.58|39.77|39.65|39.8|39.59|39.72||39.725|39.39|39.49|||39.11|39.01|39.41|39.31|39.15|39.41
08881|24559|/equities/ind.-alliance-insur.---financial|TSX||133.97|134.27|134.62|132.29|133.88|135|137.34|133.88|133.27|133.57|132.07|132.37|130.63|128.91|131.53|130.09|132.95|134.29|115.51|116.16|114.27|115.59|115.7|114.69|114.87|114.65|117.03|117.44|117.99|118.46|119.08|119.25|118.06|117.93||117.61|116.1|115.39|115.45|114.28|114.92|113.59|113.43|112.79|112.72|111.68|111.485|110.42|110.1|109.98|109.96|109.61|107.66|106.93|106.37|106.28|105.5|105.06|105.85|104.56|104.95|105.92|106.35|104.33||103.68|103.69|103.9|102.69|103.39|102.35|102.08|102.07|101.445|101.39|99.98|101.23|102.05|101.06|99.14|99.305|96.46|94.32|88.85||89.86|93.59|93.96|92.85|91.565|91.77|91.39|90.47|90.06|89.75|90.15|91.21|91.31|91.31|89.35|88.42|86.88|85.95|85.47|85.05|85.88|86.27|86.59|86.38||86.5|86.1|87.79|86.92|86.19|85.94|86.38|86.32|86.35|85.89|85.44|87.29|88.13|87.67|88.06|87.76|88.28|89.01|89.17|89.08|89.12|89.69|91.25|93.33|93.88|93.39|93.11|94.25|92.62||92.18|90.97|91.365|92.22|91.57|92.13|90.91|87.42|87.6|87.03|86.01|84.95|85.32|85.39|86.15|85.12|83.79|85.06|84.8|84.44|82.68|82.14|82.6|81.81|83.15|82.66|83.02|83.99|85.06|85.35|85.43|86.37|87.11|86.51|84.94||85.21|86.3|85.82|85.32|86.07|87.36|86.85|86.88|86.93|87.58|86.915|87.54|88.38|88.08|88.68|88.8|87.47|87.19|85.86|84.67|84.58|85.56|86.01|86.98|86.43|86.81|89.45|93.84||93.6|93.5|92.95|92.99|93.58|92.47|92.95|93.4|92.05|91.11|90.87|91.75|91.88|92.225|91.29|92.1|91.96|91.89|91.93|89.55|87.54|86.8|86.99|87.85|88.33|89.08|88.51|88.88|88.51|89.03|89.305|89.045|89.37|90.13||90.36|91.37|90.68|||90.99|91.35|92.5|92.91|92.31|92.99
08882|24562|/equities/iamgold|TSX||7.75|7.65|7.755|7.55|7.7|8.02|7.98|7.88|7.765|7.565|7.13|7.06|7.18|7.23|7.61|8.17|7.395|7.35|7.5|7.62|7.81|7.8|8.01|8.05|8.02|8.28|8.39|8.32|8.795|8.67|8.33|7.12|7.09|6.79||6.895|6.75|6.25|6.3|6.6|7.04|7.11|7.23|7.3|7.12|7.45|7.54|7.5|7.47|7.53|7.535|7.4|7.55|7.455|7.55|7.43|7.3|6.71|6.61|6.64|6.78|6.84|6.61|6.65||6.81|6.82|6.87|6.93|7.1|7.15|7.11|7.21|7.14|7.065|7|6.785|6.74|6.74|6.56|5.94|5.13|5.29|5.24||5.78|5.78|5.73|5.595|5.49|5.55|5.45|5.83|5.65|5.63|5.615|5.7|5.89|5.95|5.79|5.77|5.81|5.8|5.6|5.55|5.485|5.27|5.275|5.16||5.22|5.26|5.12|5.08|5.12|5.25|5.26|5.23|5.21|5|4.98|5.035|5.15|5.08|5.115|5.27|5.49|5.3|5.19|5.4|5.65|5.62|5.68|5.68|5.61|5.55|5.535|5.73|6.2||6.24|6.11|6.19|6.09|5.94|5.94|5.27|5.24|5.2|5.14|5.05|5.09|5.1|5.13|5.26|5.19|5.2|5.08|5.15|4.98|5.14|5.2|5.15|4.98|5.02|5.38|5.25|5|5.1|5.16|5.16|5|5.01|5.02|4.965||4.59|4.33|4.31|4.24|4.11|4.31|4.22|4.09|4.16|4.24|4.22|4.29|4.225|4.34|4.305|4.15|4.135|4.045|3.885|3.71|3.62|3.67|3.8|3.67|3.57|3.53|3.47|3.61||3.565|3.46|3.34|3.35|3.43|3.34|3.37|3.38|3.37|3.3|3.37|3.455|3.315|3.37|3.31|3.4|3.47|3.59|3.585|3.165|3.19|3.39|3.4|3.56|3.5|3.59|3.25|3.21|3.25|3.23|3.25|3.245|3.225|3.38||3.39|3.44|3.525|||3.68|3.59|3.59|3.6|3.44|3.35
08883|24561|/equities/igm-financial-inc|TSX||47.42|47.47|47.44|47.32|47.83|47.54|47.58|47.05|46.67|46.23|45.81|45.74|45.24|45.36|44.45|44.85|43.38|43.43|42.68|42.56|42.34|42.9|43.07|42.6|42.75|42|41.9|41.86|42.64|42.48|42.55|42.385|42.2|42.05||41.99|41.45|41.44|41.39|41.43|41.43|41.1|41.23|40.9|40.64|40.68|41.34|40.62|40.61|40.37|40.19|40|39.53|39.42|39.17|38.99|38.78|38.42|39.16|39.08|39.18|39.7|39.54|39.75||39.77|39.23|39.1|39.04|39.07|38.86|38.43|38.68|38.48|38.51|38.49|38.28|37.86|37.59|37.24|36.84|36.4|37.72|37.69||38.37|39.19|39.425|39.39|39.41|39.5|39.5|38.89|38.74|38.64|38.29|38.71|38.82|38.78|38.62|38.59|38.35|38.02|37.57|37.58|38|38.07|38.14|38||37.965|38.24|38.28|38.39|38.5|38.32|37.12|36.95|37.31|36.9|37.23|37.77|38.09|37.46|37.48|37.62|37.72|37.26|36.47|36.75|36.56|36.24|36.45|36.96|37.22|36.75|36.8|37.1|37.02||36.95|36.92|37.26|37.44|37.77|38.39|38.58|38.44|38.36|38.13|38.06|35.74|35.01|34.65|34.59|34.25|33.93|34.42|34.32|33.93|33.83|33.65|33.65|33.43|34.1|34.4|34.48|34.45|34.56|34.31|33.88|34.27|34.44|34.75|35||35.1|35.02|35.16|35.2|35.55|35.69|35.07|35.23|35|35.08|35.35|35.83|35.8|35.65|36.18|35.9|35.67|35.755|35.89|36|35.82|35.97|35.72|36.08|36.21|36.16|35.62|35.57||36.01|36.42|36.27|36.105|36.56|36.32|36.67|36.62|36.71|36.66|36.98|36.88|36.66|36.58|36.555|36.67|36.4|36.545|36.26|36.04|35.61|34.84|34.6|35.05|35.34|35.59|35.3|36.02|35.38|35.37|35.05|34.86|35.49|35.58||35.1|35.62|36.1|||35.67|35.77|36.16|35.97|35.74|35.47
08884|24956|/equities/innergex-renewable-energy-inc|TSX||8.84|8.75|8.87|8.6|8.75|8.53|8.57|8.45|8.51|8.69|8.74|8.78|8.82|8.85|9.2|9.1|8.985|9.06|9.2|9.09|9.15|9.295|9.17|9.415|9.63|9.65|9.92|9.91|9.94|10.19|9.96|10.06|10.13|9.82||9.64|9.59|9.77|9.91|10.2|10.49|10.54|10.72|10.68|10.62|10.68|10.56|10.27|10.3|10.295|10.03|10|10.1|9.99|9.93|9.85|9.78|9.49|9.35|9.12|9.14|9.35|9.2|9.19||9.3|9.255|9.25|9.32|9.57|9.56|9.24|9.28|9.39|9.45|9.65|9.83|9.71|9.56|9.615|9.75|9.76|9.85|9.71||9.49|9.68|9.63|9.565|9.59|9.69|9.9|10.01|10.06|10.19|9.99|10.31|10.46|10.65|10.795|10.85|10.74|10.57|10.555|10.51|10.78|10.74|10.52|10.46||10.52|10.52|10.35|10.36|10.44|10.32|10.6|10.65|10.38|10.41|10.49|10.88|10.955|10.69|10.71|10.72|10.89|10.7|10.37|10.05|9.9|9.55|9.02|9.16|9.01|8.97|8.98|9.1|9||9.18|9.24|9.14|8.58|8.69|8.51|8.59|8.67|8.74|8.78|8.62|8.42|8.48|8.055|8.14|8.04|8.18|8.255|8.245|8.14|8.22|8.22|8.1|7.99|7.99|8.24|8.23|8.18|8.29|8.19|8.28|8.37|8.14|8.08|8||8.13|8.175|7.93|8.03|8.06|8.23|8.14|8.2|8.36|8.39|8.36|8.42|8.54|8.67|8.74|8.73|8.515|8.34|8.55|8.66|8.46|8.27|7.98|7.76|7.94|8.48|7.28|7.45||7.62|7.8|7.62|7.72|8.35|8.27|8.4|8.52|8.48|9|9.34|9.49|9.29|9.07|8.93|9.035|9.1|9.23|9.375|9.54|9.22|9.21|9.33|9.54|9.54|9.52|9.44|9.38|9.27|9.25|8.94|8.9|9|9.35||9.21|9.23|9.33|||9.36|9.28|9.26|9.35|9.47|9.485
08885|24560|/equities/intact-financial-corp|TSX||267.39|267.33|269.28|275|272|274.88|274.32|272.6|269.69|268.87|268.67|271.99|271|268.31|270.69|267.52|267.35|272.51|273.05|271.5|270.2|270|270.875|270.72|270.35|268.87|267.99|268.24|269.84|271.78|271.81|268.5|266.32|267.19||264.565|258.7|256.7|257.01|258.35|260.24|263.595|265.1|262.45|261.32|262.25|259.94|258.11|256.6|256.93|255.47|253.5|253.52|255.5|256|254.71|255.44|254.79|253.11|254.16|254.41|253.15|252.88|253.745||253.77|253|253.98|254.15|253.61|255.03|255|257.21|256.17|256.435|254.93|254.59|250.72|250.61|248.58|247.83|247.77|250.25|249.57||247.82|254.71|263.74|246.5|245.73|245.22|243.78|243.9|244.3|242.68|239.59|241.51|239.77|242.11|240.58|239.31|237.77|237.5|233.43|233.58|232.17|233.7|235.48|230.87||231.89|229.96|226.89|228.13|228.15|223.5|221.15|221.26|222.12|222.02|222.59|226.57|227.8|229.72|230.37|231.02|231.11|230.3|229.15|229.38|228.39|226.33|225.11|228.37|229.34|229.62|229.04|228.13|229.29||230.24|228.77|228.38|227.38|229.89|229.25|234.06|233.39|233.14|232.09|231.77|230.17|232.11|228.39|226.825|224.78|221.36|222.88|224|224.48|222.98|222.59|222.12|222.53|222.1|219.58|220.84|221.525|222.4|222.69|221.07|218.95|219.73|218.43|220.57||222.88|222.52|222.33|220.4|221.68|224|225.27|225.785|225.605|226.16|225.7|230.09|229.87|229.55|227.29|227.14|228.12|228.08|228.02|229.25|228.29|229.555|235.88|237.25|235.14|231.58|227.51|231.38||229.76|228.49|223.73|210.855|210.6|209.3|210.06|209.88|209.88|211.09|211.98|211.28|211.39|210.88|210|209.38|209.2|210.47|209.19|208.53|207.99|204.41|203.12|203.31|204.44|206.1|205.94|205.29|204.23|204.79|203.79|202.47|204.36|203.99||203.92|202.53|202.36|||201.15|199.82|203.695|204.23|203.2|203.745
08886|24565|/equities/inter-pipeline-fund|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08887|40491|/equities/intertape-polymer-group-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08888|42920|/equities/ivanhoe-mines-ltd.|TSX||19.1|18.7|19.14|18.88|19.59|19.24|19.415|18.9|18.88|18.42|18.08|17.77|17.99|18.21|18.5|19.55|19.98|19|19.62|19.14|18.95|19.05|19.37|19.84|19.5|20.03|19.39|19.54|19.83|19.71|19.72|19.465|19.43|19.16||19.53|19.5|19.29|19.45|20.39|20.91|19.9|20.7|20.36|20.39|20.75|20.95|19.5|19.74|19.17|19.32|19.18|18.61|18.18|17.98|17.82|17.54|16.4|16.02|15.89|16.38|16.8|16.55|17.45||18|18|18.75|19.12|19.12|18.7|18.24|18.36|18.05|18.04|17.42|16.43|15.48|15.61|15.88|15.725|15.39|15.86|15.83||16.53|18.13|18.66|18.14|18.08|18.1|17.92|18.18|18.55|19.23|19.1|19.15|19.28|19.63|19.82|19.965|19.65|19.49|19.07|19.05|19.11|18.97|19.03|18.06||18.02|17.95|17.97|18.09|18.14|17.84|18.04|17.79|17.69|17.63|17.77|17.46|18.42|18.25|18.51|18.4|18.7|18.8|18.75|19.92|19.95|19.925|20.41|20.62|19.81|19.45|19.62|20.89|21.32||21.13|20.04|20.52|20.57|20|20.26|20.25|19.89|20.06|19.58|19.3|18.99|19.05|19.545|20.66|20.45|19.27|18.6|18.71|19.13|19.99|19.73|19.63|19|18.98|19.01|18.32|18.325|18.04|17.3|16.88|16.87|16.72|16.57|16.56||16.38|15.76|15.91|16.17|16.12|16.13|15.95|15.85|16.49|16.25|15.84|15.68|14.88|14.84|14.85|14.89|14.55|14.4|14.575|14.54|14.61|14.48|14.38|14.45|14.69|14.49|14.57|14.83||14.565|14.31|14.34|14.29|14.61|14.29|14.28|14.27|14.17|14.07|14.22|14.32|14.49|14.45|14.46|14.88|14.95|14.33|13.71|13.295|13.31|13.17|13.36|13.6|13.55|13.58|13.445|13.455|13.38|13.46|13.41|13.405|13.11|13.01||12.89|13.16|13.11|||13.1|13.055|13.1|13.23|12.98|12.97
08889|1029161|/equities/jamieson-wellness|TSX||36.46|36.9|37.24|36.46|36.98|36.05|35.91|35.69|35.86|35.37|35.29|36.77|36.74|35.91|35.81|35.9|33.71|33.65|33.54|32.9|33.29|33.82|34.37|34.62|34.83|34.76|34.7|34.8|35.29|35.18|35.71|35.85|35.73|35.49||35.25|35.065|35.29|35.19|35.05|35.16|35.19|35.25|35.24|35.2|35.42|35.67|35.2|35.13|34.1|33.83|33.92|34.06|33.53|33.42|35.2|33.66|32.95|32.94|32.59|32.18|32.39|31.7|31.43||31.29|31.47|31.43|31.74|31.75|31.88|32|31.75|31.35|31.33|31.5|31.45|31.4|31.5|31.79|33|33.14|32.59|31.86||32.29|32.805|32.87|32.74|32.66|32.53|32.53|32.49|32.57|32.03|31.12|31.3|31.33|31.62|31.56|31.56|31.25|30.82|30.34|30.5|29.74|29.26|29.66|29.56||29.22|28.69|28.65|28.09|27.8|28|28.27|28.34|28.34|28|27.57|27.41|27.65|27.46|27.62|27.74|27.73|28.08|27.35|27.3|26.79|26.5|26.6|26.29|26.31|26.51|26.91|26.75|26.99||26.36|26.11|26.4|26.455|26.77|27.1|26.04|26.03|25.94|26.05|26.08|26.305|26.57|26.39|26.71|26.59|26.27|26.56|26.61|26.21|26.4|26.48|26.48|26.53|26.48|26.48|26.76|26.58|26.6|26.74|26.66|26.65|26.44|26.23|26.8||26.8|26.88|26.96|26.83|26.28|26.68|26.63|26.11|26.245|26.8|26.22|29.99|29.75|30.03|30.17|30.09|29.7|29.94|30.79|31.13|30.89|30.86|31.28|30.89|32.41|32.41|31.77|31.41||30.1|30.12|30.15|30.085|30.34|30.33|30.01|30.58|30.63|30.66|31.01|31.22|31|30.5|30.92|31.05|31.08|31.815|32.05|32.03|32.08|32.4|31.85|32.04|31.28|31.62|31.22|30.99|30.7|30.46|30.86|30.98|31.3|32.11||32.08|31.8|30.98|||30.6|30.54|30.44|30.4|30.25|31.09
08890|980227|/equities/k92-mining-inc|TSX||9.2|9.1|9.22|9.21|9.1|9.4|9.35|9.245|9.1|9.09|8.82|8.52|8.57|8.43|8.87|9.13|9.24|9.07|9.56|9.58|9.52|9.31|9.56|9.6|9.245|9.48|9.49|9.43|9.53|9.63|9.79|9.905|9.62|9.66||9.38|9.2|8.08|8.16|8.14|8.27|8.06|8.04|8.15|7.88|8.2|8.34|8.37|8.28|8.4|8.35|8.32|8.48|8.495|8.195|8.24|8.04|7.515|7.42|7.27|7.3|7.47|7.355|7.25||7.465|7.41|7.28|7.46|7.64|7.7|7.695|7.88|8.18|8.05|7.86|7.55|7.62|7.47|7.1|7.15|7.02|7.36|7.45||8.08|8.01|7.96|7.77|7.89|7.735|7.65|7.91|7.83|8.03|8.11|8.33|8.44|8.465|8.58|8.6|8.59|8.4|8.24|8.21|8.21|8.07|8.12|7.84||7.865|7.71|7.45|7.48|7.64|7.78|7.86|7.64|7.58|7.65|7.77|7.69|7.72|7.675|7.64|7.77|8.08|7.77|7.65|7.81|7.895|7.83|7.91|7.94|7.84|7.68|7.75|7.84|8.16||8.1|7.86|8.03|8.03|8.06|8.05|7.95|7.93|7.835|7.72|7.4|7.42|7.57|7.56|7.81|7.81|7.735|7.59|7.58|7.44|7.67|7.6|7.67|7.62|7.28|7.67|7.29|7.27|7.4|7.44|7.18|7|7.1|6.875|6.46||6.42|6.4|6.42|6.425|6.41|6.63|6.37|6.25|6.43|6.62|6.84|6.94|6.75|6.66|6.55|6.53|6.45|6.27|6.14|5.97|5.78|5.6|5.6|5.94|6.28|6.62|6.655|6.54||6.51|6.425|6.3|6.34|6.5|6.62|6.68|6.79|6.79|6.73|6.84|6.87|6.775|6.75|6.66|6.54|6.65|6.77|6.64|6.59|6.5|6.73|6.55|6.77|6.95|7.23|7.02|7.015|6.86|6.27|6.41|6.38|6.46|6.59||6.615|6.74|6.69|||6.56|6.34|6.4|6.33|6.14|6.02
08891|24570|/equities/keyera-corp|TSX||46.61|46.01|46.18|46.91|47.6|47.9|47.58|46.49|45.16|45.67|45.19|45.51|44.93|44.18|44.07|43.75|43.95|43.29|43.22|43.29|43.06|42.94|42.9|42.75|42.94|43.13|43.18|43.9|44.27|44.25|44.07|44.32|44.06|43.985||44.56|44.36|44.09|43.88|44.15|43.63|43.48|43.05|42.96|42.27|42.24|42.24|42.44|42.24|41.91|41.44|41.49|41.27|41.38|41.39|41.12|41.645|41.39|41.49|41.45|40.97|40.57|40.16|40.19||40.4|40.24|39.94|40.35|40.52|40.19|39.885|39.96|39.86|39.94|39.83|39.94|40|39.895|39.55|39.16|39.32|38.5|38.34||38.56|39.39|39.36|39.2|38.82|39.11|39.23|39.27|39.18|38.98|38.37|38.12|38.04|38.11|38.08|38.09|37.785|38.09|37.89|37.52|37.89|37.9|38.29|38.39||38.15|37.95|37.69|37.31|36.76|36.38|36.31|36.6|36.69|36.6|36.99|37.73|37.96|37.34|36.9|36.65|36.795|36.26|36.02|36.22|36.09|35.92|35.93|36.28|36.08|36.25|36.36|36.68|36.97||36.75|36.89|36.94|36.17|35.6|35.58|35.36|35.22|34.73|35.01|35.16|35.19|35.48|35.75|35.82|35.59|35.58|35.97|35.895|35.37|35.28|34.95|34.98|35.33|35.29|35.47|34.99|34.85|35.43|35.36|35.34|35.58|35.72|35.53|35.38||35|34.67|34.28|34.22|34|34|34.25|34.2|33.72|34|34.25|35.08|34.78|34.115|34.17|34.23|33.9|33.92|33.79|33.87|33.8|33.925|34.29|34.08|34.08|33.98|33.97|33.27||32.97|32.82|32.99|32.58|32.57|31.83|31.71|31.61|31.6|32.05|32.44|32.91|33.21|33.365|33.385|33.37|33.25|33.09|32.87|32.345|32.37|32.37|32.02|32.25|32.45|32.88|32.55|32.16|32.03|31.91|32.06|32.35|32.21|32.44||32.15|32.06|32.15|||32.23|32.02|31.93|31.92|32.495|32.67
08892|959119|/equities/kinaxis-inc|TSX||184.19|182.05|179.63|178.35|172.56|170.88|169.87|168.62|168.11|168|166.58|171.86|174.25|172.96|171.13|170.54|172.65|172.51|166.49|164.46|167.3|159.5|159.92|157.06|157.63|160.19|161.17|157.05|157.27|156.08|156.89|159.23|158.66|160.11||159.595|164.95|166.85|162.63|161.92|161.38|160.66|161.255|160.67|160.72|159.84|159.47|156.95|159.6|162.8|165.82|164.41|158.66|156.49|156.1|156.87|152.58|153.97|153.29|150.6|149.11|149.46|150.19|150.18||147.48|144.84|149.52|157.11|155.48|153.42|152.62|152.54|153.96|155.37|154.78|155.34|152.25|152.98|155.34|154.86|153.49|147.79|147.62||152.45|169.86|172.83|171.66|170.98|170.5|169.45|170.09|170.7|168.27|166.02|167.41|166.43|168.52|166.7|159.645|160.33|160.63|159.49|159.81|160.54|162.29|162|162.81||157.93|151.1|152.46|152.6|151.16|150.42|151.88|151.25|150.96|150.71|150.1|150.47|151.88|149.49|150.24|150.79|151.61|151|146.36|147|146.78|151.58|151.09|150.04|150.1|152.4|155.72|155.92|156.22||157.22|157.82|152.1|151.66|151.6|153.47|151.71|145.99|151.58|152.29|152.88|153.89|153.83|148.95|150.6|151.19|151.27|155.8|154|151.715|153.2|152|151.93|152.71|152.15|153.5|153.04|152.75|153.14|152.57|153.81|151.91|152.79|153.01|155.13||154.42|153.04|151.99|151.15|153.02|154.87|152.66|148.23|149.95|151.73|151.77|151.11|151.92|148.39|147.99|149.92|147.36|154.24|155.78|151.05|150.75|155|155.59|155.92|154.73|152.52|152.4|159.44||162.5|162.175|162.95|160.68|161.01|161.31|157.73|158.94|161.46|165.82|166.69|165.88|166.32|166.97|165.31|166.48|165.95|168.18|166.24|167.53|166.61|165.19|159.86|155.36|148.77|148.56|144.69|144.38|144.77|141.785|138.33|139.91|140.48|147.96||149.38|149.43|151.19|||151.22|151.71|153.79|155|154|155.29
08893|42810|/equities/crocodile-gold-corp|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08894|24573|/equities/laurentian-bank-of-canada|TSX||29.75|29.63|29.55|29.4|29.45|28.96|28.86|28.67|28.56|28.75|28.44|27.44|27.16|27.23|27.37|27.24|27.22|27.06|26.52|26.78|26.29|26.44|26.53|26.66|26.68|26.67|26.78|27.1|27.13|26.87|27|27.23|27.22|26.88||26.77|26.33|26.65|26.69|26.82|27.08|26.81|26.92|26.89|27.5|27.6|27.33|27.18|27.23|27.44|28.1|28.17|27.62|27.23|26.96|26.63|26.55|26.51|26.62|26.62|26.64|26.79|26.66|26.5||26.66|27.09|27.07|27.065|27.24|27.22|26.48|26.39|26.48|26.7|26.53|26.31|25.93|25.8|25.65|25.79|25.71|25.62|25.33||25.77|26.74|27.25|27.26|26.8|26.81|26.11|26.4|26.38|26.47|26.84|26.67|26.8|26.84|26.74|26.8|26.75|26.53|26.61|26.15|26.76|26.59|26.23|26.12||26.98|26.48|26.51|26.76|26.76|26.49|26.62|26.74|26.47|25.96|25.54|26.45|26.54|24.64|24.99|25.18|25.29|25.51|25.45|25.81|26.1|26.76|26.99|27.54|27.55|27.5|27.15|27.19|27.43||27.21|27.39|27.41|27.52|27.6|27|26.75|26.57|26.57|26.38|26.45|26.29|26.33|25.86|26.07|26.11|25.89|26.35|26.28|26.04|25.87|25.79|25.67|25.89|26.34|26.51|26.85|27.31|27.46|27.5|28.25|27.75|27.46|27.54|27.93||28.25|28.57|28.24|28|28.4|28.37|27.75|27.68|28.08|29.07|29.32|29.49|28.67|28.74|27.58|27.59|27.61|27.86|27.65|27.17|26.79|27.42|27.6|27.19|27.17|27.17|27.02|27.1||27.08|26.53|26.38|26.61|26.95|26.49|26.18|26.29|26.33|26.5|26.5|26.76|27.06|27.17|27.05|27.39|27.25|27.3|27.21|27.05|26.91|26.7|26.67|26.78|26.92|26.86|26.9|27.39|27.43|27.47|27.15|26.92|26.9|27.49||27.93|27.57|27.48|||27.22|26.84|27.01|26.25|26.06|26.36
08895|25014|/equities/morneau-sheppel-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08896|24576|/equities/linamar-corp|TSX||61.49|61.33|61.13|62.68|64.31|62.04|61.62|60.17|60.22|62.15|61.34|61.22|60|60.48|60.2|59.4|59.43|58.94|56.65|56.88|57.86|58.59|59.65|60.96|61.94|62.25|62.49|63|63.62|64.49|65.5|65.35|64.57|64.54||65|64.95|64.54|64.28|64.8|65.88|64.68|64.1|63.065|63.26|65.4|64.74|64.44|64.71|63.85|63.17|63.21|62.34|61.82|60.46|60.53|60.8|60.55|59.99|60.97|61.605|62.41|62.63|63.01||63.2|63.34|63.77|64.15|64.2|63.8|63.12|63.11|63.41|63.63|62.3|62.87|62.5|62.5|62.98|64|63.76|63.05|63.17||65.37|69.1|69.89|68.27|68.28|68.6|68.6|68.7|69.34|69.71|69.54|70.38|70.235|69.99|68.45|67.97|66.9|65.5|65.57|65.75|66.64|67.37|67.42|66.98||67.07|65.9|66.76|67.64|67.8|66|66.69|66.99|67.95|67.61|68.1|69.96|70.09|69.25|70.16|69.66|70.56|70.6|71|71.95|71.105|69.84|69.52|69.87|70.2|69.52|71.09|72.34|71.88||72.05|71.9|72.18|72.48|72.58|70.87|73.84|65.99|65.28|64.67|65.28|64.84|65.49|66.28|67.18|67.65|65.96|66.94|66.46|66.19|64.8|65.15|65.52|65.81|67.13|68.44|69.24|69.5|70.1|70|70.7|72.08|71.57|71.71|72.48||72.4|72.36|71.75|72.52|72.53|72.45|71|70.46|70.4|70.6|70.02|70.45|70.62|70.03|71.44|71.64|64.14|64|66.35|66.51|67.3|67.84|67.56|67.78|67.83|67.38|66.73|66.81||67.63|67.3|66.35|65.94|66.95|67|67.74|68.21|65.84|64.57|65.57|64.82|64.45|65.69|65.45|65.52|64.47|64.82|65.77|65.73|64.25|64.15|63.67|64.09|63.23|64.04|64.21|63.88|63.37|63.88|64.16|63.89|63.32|64.21||64.9|64.83|65.39|||65.96|65.5|64.36|64.61|63.18|62.8
08897|42940|/equities/lithium-americas-corp|TSX||4.87|4.75|4.76|4.795|4.87|4.69|4.74|4.51|4.54|4.52|4.4|4.57|4.71|4.66|4.81|4.52|4.88|4.7|4.91|5|5.14|4.96|5.23|5.5|5.16|5.065|5.13|5.06|5.09|4.82|4.89|5|5|4.92||5.15|4.72|4.95|4.7|4.85|4.45|4.29|4.4|4.5|4.49|4.66|4.44|3.94|3.94|3.53|3.51|3.6|3.605|3.5|3.55|3.65|3.63|3.55|2.94|3.135|3.31|3.39|3.39|3.45||3.65|3.66|3.51|3.76|3.82|3.83|3.785|3.88|3.63|3.7|3.65|3.58|3.58|3.52|3.4|3.5|3.43|3.36|3.5||3.75|4.15|4.29|4.2|4.32|4.35|4.26|4.27|4.22|4.33|4.35|4.53|4.68|4.75|4.42|4.48|4.43|4.2|4.19|4.3|4.43|4.44|4.45|4.36||4.55|4.575|4.75|4.68|4.79|4.92|5.08|4.87|5.25|5.29|5.49|5.63|5.71|5.56|5.65|5.67|5.74|5.83|6.11|6.23|6.28|6.18|6.2|6.54|6.54|6.55|6.67|6.87|6.93||6.9|6.67|6.96|7.22|7.4|7.63|7.56|7.39|7.46|7.42|7.14|7.12|7.14|7.23|7.37|7.25|6.73|6.91|6.92|6.83|6.88|6.89|7.23|7.08|7.29|7.83|7.75|7.6|7.48|7.27|7.22|7.7|7.69|7.63|7.7||7.33|6.98|6.82|7.15|7.85|7.28|6.88|6.83|6.8|6.945|7.11|6.92|6.89|6.97|7.15|7.3|7.21|6.72|6.82|6.93|6.83|6.44|5.71|5.59|5.495|5.54|5.57|5.78||5.93|5.86|5.75|5.67|5.81|5.6|5.6|5.91|5.81|5.48|5.64|6.06|6.37|6.48|6.46|6.43|6.55|6.665|6.32|6.11|6.72|7.26|7.29|7.54|7.54|7.5|7.61|7.98|8.115|8.3|8.02|8.11|8.28|8.64||8.67|8.82|8.73|||8.81|8.69|8.48|8.65|8.48|8.53
08898|24572|/equities/loblaw-companies-ltd|TSX||182.64|182.7|180.94|180|179.03|180.16|178.43|177.83|177|181.48|182|184.035|186.6|187.63|188.77|187.41|186.23|183.99|181.32|178.64|178.07|179.15|179.58|176.94|176.69|174.93|174.95|175.52|174.23|177.75|177.8|178.64|178.56|178.6||178.46|177.6|177.62|175.83|175.09|176.77|176.44|180.79|180.66|180.4|179.235|179.39|178.3|178.82|177.37|174.5|175.76|175.53|181.97|182.19|180.94|180.3|176.89|177.71|176.46|176.23|176.88|176.63|175.79||176.14|174.94|174.4|173.94|174.28|173.76|172.44|172.53|171.9|173.53|173.84|174.25|171.1|168.68|166.7|166.23|165.64|166.36|166.07||169.42|170.67|170.87|170.41|169.79|169.9|169.52|171.99|170.09|170.01|169.405|166.68|166.99|167.35|167.55|167.7|166.91|167.16|165.67|165|164.25|164.1|163.4|160.17||160.11|159.24|158.54|157.54|156.68|154.6|155.29|156.15|157.48|157.5|157|159.73|160|159.99|161.1|162.41|164.94|162.5|161.5|160.21|158.4|157.13|155.61|155.86|156.91|158.405|156.96|156.65|157.86||157.91|157.93|156|156.03|156.81|157.11|157.2|157.595|156.49|156.52|154.73|155.22|153.69|152.58|152.92|153.5|153.49|152.33|152.07|151|149.35|149.75|149.435|149.76|150.43|148.435|149.39|149.565|149.67|150|149.89|150.22|150.75|149.85|151.195||152.32|153.29|153.76|154.7|153.01|151.19|151.06|150.69|151.18|150.92|151.08|152|150.87|150.44|151.75|149.69|144.59|143.145|144.84|146.51|147.54|148.1|146.6|146.71|144.72|143.51|139.28|140.18||138.09|137.14|136.06|134.1|135.22|134.45|135.46|135.86|135.07|136.39|136.68|136.01|135.25|135.37|134.64|134.75|134.36|136.555|135.04|134.69|135.16|135.64|132.81|133|131.71|131.04|130|127.66|127.35|127.89|126.84|127.5|128.92|128.69||128.44|128.12|127.75|||126.52|125.23|124.44|122.74|120.65|120.56
08899|24578|/equities/lundin-mining|TSX||13.79|13.85|14.1|14.08|14.37|14.185|14.25|14.43|14.26|14.01|13.77|13.79|13.62|13.56|13.81|13.995|14.5|13.75|13.84|13.96|13.83|13.95|14.795|15.015|14.36|14.55|14.48|14.385|14.49|14.51|14.57|14.4|14.46|14.36||14.77|14.545|14.225|13.95|14.5|14.5|14.21|14.545|14.31|14.47|14.57|14.78|13.935|14.24|13.41|13.34|13.48|13.08|12.81|12.72|12.55|12.17|11.69|11.58|11.71|12.01|12.45|12.46|13.46||14.03|14.01|14.08|14.38|14.4|14.03|13.62|13.73|13.7|13.19|12.93|13.195|12.89|12.68|12.79|12.61|12.49|12.83|12.88||13.26|13.94|14.36|14.85|14.27|14.19|14.2|14.45|14.12|14.38|14.39|14.92|15.42|15.61|16.075|16.195|16.17|16.18|16.11|16.1|16.31|16.05|16.15|15.47||15.73|15.37|15.31|14.94|15.2|14.86|15.04|14.78|14.74|14.65|14.76|14.86|15.47|15.24|15.54|15.45|15.825|15.56|15.38|15.98|16.32|16.26|16.73|17.2|16.8|16.63|16.52|17.28|17.97||17.7|16.895|17.25|17.07|16.19|16.4|16.16|16.28|16.24|15.87|15.42|15.15|15.62|16.34|16.49|16.32|15.78|15.59|15.51|15.92|16.07|16.15|16.05|15.33|15.86|16.18|15.96|16.26|16.51|16.17|15.94|15.5|14.72|14.6|14.2||13.965|13.67|13.43|13.37|13.33|13.8|13.74|13.26|13.66|13.745|13.03|12.94|11.73|11.69|11.68|11.73|11.43|11.09|10.91|10.98|11.07|10.85|10.945|10.82|10.95|11.26|11.4|11.65||11.79|11.15|11.09|11.03|11.225|11.06|11.12|11.22|11.32|11.11|11.13|11.14|11.3|11.2|11.2|11.115|11.185|11.22|10.665|10.09|10.22|10.12|10.255|10.6|10.84|10.81|10.61|10.795|10.83|11.05|11.06|10.905|10.78|10.98||10.87|11.09|11.075|||11.07|10.96|11.02|10.98|10.86|10.88
08900|24584|/equities/maple-leaf-foods-inc|TSX||23.3|23.31|23.13|23.19|23.38|22.85|22.88|22.72|22.74|22.85|22.775|22.75|22.94|22.82|22.92|22.61|22.62|22.59|22.2|21.63|21.45|21.35|21.47|21.5|21.66|21.81|21.84|22.28|22.53|22.88|22.86|22.38|22.5|22.45||22.56|22.39|22.13|21.98|22.44|22.58|22.23|22.29|22.2|22.15|22.2|22.17|22.04|22.08|21.92|22.2|22.35|22.35|22.37|22.18|22.05|22.11|22.05|22.04|21.86|22.12|22.45|22.45|22.37||22.45|22.59|22.84|23.2|23.21|23.13|22.87|22.94|22.99|23.13|22.97|22.99|23.23|23.16|22.96|23.61|24.64|25.6|25.96||25.68|25.83|25.47|25.22|25.03|25.015|25|25.44|25.01|24.71|24.79|24.8|24.9|24.57|24.7|24.7|24.64|24.88|24.46|22.62|22.96|22.94|22.99|22.98||23.04|23.06|22.89|22.9|22.85|22.53|22.55|22.57|22.75|23.14|23.11|23.19|23.4|23.3|23|22.95|22.89|23.05|22.99|23|22.87|22.91|23.13|23.34|23.48|23.29|23.52|23.71|23.76||23.955|23.99|24.56|24.45|24.05|24.47|24.42|24.24|23.79|23.98|23.91|23.91|24.52|24.7|24.64|24.31|24.11|24.48|24.54|23.84|23.73|23.48|23.34|23.45|23.15|22.79|24.03|24.1|24.29|23.85|23.76|23.4|23.23|22.53|22.53||22.98|23.06|23|23.325|23.63|23.65|23.65|23.61|23.62|23.46|23.24|23.32|23.19|23.29|23.1|23.1|22.98|22.94|22.99|23.33|23.59|23.58|23.37|23.1|23.54|25.23|25.88|26.03||26.18|25.97|26.2|26.04|26.11|26.18|26.36|26.31|26.41|26.56|26.49|25.97|25.86|26.01|26.21|26.3|26.73|27.24|27.27|27.55|27.31|27.21|26.82|26.4|26.17|26.3|26.06|26|25.28|25.48|25.21|25.05|25.32|25.54||25.3|25.2|25.55|||25.1|25.35|25.64|25.94|24.98|25.25
08901|25012|/equities/martinrea-international-inc|TSX||10.17|9.99|10.08|10.345|10.78|10.23|10|9.89|9.85|10|9.9|10.12|10.1|11.1|11.22|11.115|11.21|10.975|10.67|10.89|10.86|10.68|10.75|11.11|11.22|11.31|11.22|11.28|11.3|11.5|11.69|11.52|11.465|11.52||11.52|11.44|11.42|11.31|11.52|11.46|11.41|11.55|11.43|11.6|11.91|11.82|11.8|11.87|11.74|11.76|11.85|11.71|11.6|11.43|11.35|11.22|11.06|10.87|11.105|11.32|11.45|11.55|11.67||11.73|11.72|11.32|11.42|11.32|11.24|10.88|10.86|10.89|10.96|10.82|10.82|10.58|10.53|10.65|10.54|10.71|11.1|10.67||11.03|11.47|11.59|11.43|11.55|11.57|11.52|11.64|11.67|11.82|11.73|11.92|12.04|12.05|11.91|11.76|11.75|11.45|11.3|11.31|11.36|11.56|11.62|11.52||11.58|11.59|11.52|11.67|11.64|11.39|11.55|11.69|11.76|11.69|11.7|11.77|11.97|12.03|12.15|12.07|12.22|12.3|12.18|12.18|12|11.88|11.97|12.18|12.18|12.02|12.14|12.39|12.5||12.58|12.65|12.37|12.38|12.23|12.06|12.23|11.9|12.08|12.1|12.34|11.57|11.43|11.7|11.67|11.78|11.42|11.64|11.36|11.1|10.89|10.93|11.21|11.08|11.35|11.39|11.42|11.47|11.63|11.68|11.62|11.9|11.83|11.99|12.21||12.33|12.25|12.3|12.26|12.22|12.38|12.16|11.84|11.77|11.76|11.89|11.68|11.64|11.68|12|11.91|11.77|11.95|12.53|12.54|14.09|14.27|14.22|14.18|14.21|14.22|14.1|14||14.145|14.21|14.03|14.07|14.25|14.07|14.25|14.36|14.43|14.36|14.45|14.37|13.92|13.92|13.89|13.93|13.9|13.99|13.95|14.02|13.63|13.62|13.45|13.57|13.56|14|13.96|13.9|14.18|14.17|14.21|14.09|14.28|14.59||14.46|14.39|14.5|||14.18|14.21|14.14|14.29|13.475|13.7
08902|24582|/equities/meg-energy-corp|TSX||25.3|25.09|25.15|25.46|26.525|27.09|26.79|25.7|25.66|25.86|26.15|26.285|25.7|26.1|26.27|26.96|27.44|27.37|26.78|26.395|25.89|25.61|25.465|25.42|25.47|26.2|25.83|26.23|26.31|26.22|26.2|26.39|26.61|26.82||28.14|28.19|27.34|27.605|28.37|27.97|27.68|26.94|26.99|25.6|24.97|25.25|26.15|26.37|26.22|25.835|25.79|25.41|24.96|24.78|24.71|24.12|23.91|24.09|24.52|25.13|25.5|25.8|26.43||26.94|27.36|27.05|27.7|28.37|27.51|27.39|27.28|27.57|28.21|28.3|28.6|27.97|27.75|28.03|26.99|26.7|27.23|26.7||27.53|28.72|28.75|27.8|27.94|28.05|27.63|27.86|27.77|28.21|28.615|28.57|29.16|29.17|29.43|28.75|28.41|28.31|28.94|29.01|29.94|29.8|29.88|29.91||29.5|29.25|29.07|29.09|29.03|28.46|28.46|28.255|28.345|28.18|27.86|28.35|29.04|28.6|28.82|28.75|28.82|28.25|28|29.55|29.9|29.88|30.54|30.49|29.72|29.71|29.8|29.85|30.49||30.69|30.88|30.8|31.18|31.36|31.71|32.1|31.83|31.75|32|31.05|30.85|31.28|32.49|32.53|32.51|32.46|32.05|31.81|31.42|31.75|32.14|32.31|32|31.5|32.65|33.35|33.7|33.29|33.345|33.44|32.92|32.43|32.5|31.53||31.26|30.89|31.29|31.44|31.03|30.81|30.51|31.11|30.64|30.64|30.39|29.97|29.2|28.91|29.3|29.04|29.23|29|29.42|30|29.16|28.19|28.01|27.67|27.11|26.84|26.435|25.9||25.895|25.795|25.07|24.67|24.61|24.61|24.26|24.1|24.15|24.11|24.5|25.9|25.88|25.85|25.78|25.79|25.79|24.655|23.96|23.66|23.8|23.68|23.91|24.75|24.72|24|23.53|23.67|24.36|24.14|24.58|24.71|24.6|24.21||23.85|24.16|24.47|||24.13|23.89|24.545|24.23|24.07|24.39
08903|24591|/equities/methanex|TSX||65.75|65.66|65.95|65.48|66.12|64.51|63.64|62.84|62.76|61.84|60.5|60.32|59.63|59.61|59.94|58.93|59.38|56.15|55.34|55.82|55.42|55|56.17|55.6|56.15|56.57|55.95|56.37|56.5|56.32|57.42|57.01|58.5|57.24||59.02|59.58|59.37|60.46|61.83|61|60.06|57.83|56.94|56.26|57.44|56.08|55.2|55.1|54.38|54.91|55.35|54.78|54|52.75|52.61|51.14|50.62|52.99|55.17|60.71|61.42|61|62.48||63.08|63.25|61.96|62.5|64.09|63.02|61.07|61.16|61.3|62.29|62.2|62.905|61.18|61.52|59.25|58.76|58.66|60.72|58.89||62.115|67.29|68.66|66.16|66.67|66.87|67.19|67.64|68.1|68.41|69.5|71.77|73.18|72.48|71.21|70.18|69.25|67.92|66.01|65.98|67.08|67.12|67.18|66.01||66.88|66.3|66.29|66.66|67.4|67.17|66.77|66.45|66.62|66.52|67.7|69.66|71.54|69.99|70.67|70.26|70.5|69.25|69.97|73.15|73.32|73.21|72.09|73.3|72.25|72.36|71.92|72.56|74.25||73.8|73.33|72.7|73.04|73.18|69.8|69|68.14|68.84|67.4|66.5|66.69|66.93|68.39|69.24|66.7|69.85|66.21|65.84|66.14|67.54|65.35|66.34|66.08|66.51|68.6|68.8|69.04|68.71|69.75|69.7|67.28|66.11|62.72|61.08||61.01|61.61|60.44|60.89|60.59|60.56|60.64|60.11|58.9|58.6|57.99|58.32|57.48|57.14|57.6|58|58.22|58.87|60.5|61.89|61.23|61.3|61.01|60.33|60.35|59.76|59.28|60.52||63.81|62.99|61.78|62.59|63.14|62.24|63.26|60.75|61.06|62.15|62.94|63.77|60.63|61.41|61.15|62.07|62.1|61.99|61.68|60.23|59.39|59.02|59.43|61.75|61.22|61.52|60.87|60.45|61.55|62.09|62.49|61.72|62.4|63.47||64|64.16|64.44|||64.8|64.76|64.97|64.79|63.87|61.85
08904|42985|/equities/mty-food-group-inc.|TSX||48.05|47.57|47.9|47.56|48.19|46.14|45.63|44.83|46.43|46.71|46.99|47.07|46.22|46.33|47.5|47.45|48|47.29|45.93|46.02|45.55|45.79|46.41|46.48|45.92|46.32|46.52|46.79|46.95|46.205|47.31|47.66|47.855|48.3||47.25|46.61|46.66|46.58|46.82|47.53|46.76|46.94|46.27|46.3|46.21|45.76|45.16|45.4|45.25|45.1|44.21|43.64|43.04|42.54|42.8|42.36|41.85|41.56|41.91|41.82|42.24|42.9|43||43.12|43.52|44.1|44.74|45.03|45.24|45|44.96|44.39|44.49|44.42|44.64|44.33|44.5|44.46|44.15|44.39|43.87|43.4||44.24|46.18|46.03|45.86|45.61|45.71|45.705|46.53|47.2|47.48|46.69|47.7|48.255|48.66|47.7|48|47.59|43.25|43.35|43.91|44.63|45.59|45.5|45.22||44.94|43.99|44.24|44.35|44.35|43.75|44.33|45.05|45.6|44.75|44.81|45.9|46.5|46.15|46.37|46.505|46.645|46.53|44.62|44.53|44.17|44.02|44.1|44.6|44.8|44.64|45.31|45.5|46.25||46.13|45.58|45.91|47.03|47.57|47.87|48.26|48.52|48.72|48.62|48.6|48.62|49.32|49.85|49.55|49.3|48.51|49.08|48.59|47.15|46.47|47|47.27|47|47.34|48.3|50.44|49.07|49.155|49.235|49.49|50.48|49.9|50.23|51||52|52.02|52.55|52.18|53.1|53.74|52.78|52.92|53.715|53.9|54.19|54.25|53.22|52.25|52.99|52.52|52.63|51.465|51.51|50.62|50.58|50.38|49.92|49.88|49.74|49.33|49.01|50.58||50.94|58.6|58.8|59|59.8|59.1|58.64|57.41|58.22|58.83|58.76|58.02|58.25|58.525|59.2|58.57|58.3|57.7|56.405|55.405|55.24|55.68|55.23|55.07|56.13|55.02|55.38|56|56|55.83|55.25|54.92|55.47|56.51||56.56|56.27|56.3|||55.35|54.18|54.12|54.34|54.19|53.69
08905|24590|/equities/mullen-group-ltd|TSX||15.59|15.57|15.53|15.46|15.62|15.57|15.59|15.35|15.48|15.6|15.65|15.7|15.65|15.6|15.62|15.78|15.67|15.7|15.47|15.45|15.31|15.13|15.24|15.13|15.3|15.72|15.53|14.27|14.3|14.47|14.56|14.57|14.65|14.66||14.68|14.52|14.37|14.24|14.37|14.37|14.24|14.19|14.27|14.29|14.32|14.46|14.56|14.56|14.47|14.41|14.55|14.35|14.33|14.24|14.21|14.17|13.97|14.1|14.34|14.16|14.49|14.52|14.34||14.375|14.58|14.53|14.56|14.74|14.64|14.465|14.6|14.57|14.62|14.59|14.62|14.43|14.2|14.31|14.155|14.21|14.375|14.55||14.75|15.05|15.17|15.215|14.97|14.945|14.68|13.39|13.55|13.53|13.34|13.43|13.5|13.63|13.52|13.29|13.18|13.09|13.01|13|13.05|13.05|13.08|13.17||13.15|13.06|12.95|12.94|12.92|12.79|12.85|12.77|12.85|12.84|12.9|13.11|13.2|13.23|13.27|13.17|13.12|13.045|12.93|13.03|13.01|13.08|13.14|13.04|13.185|13.1|13.06|13.04|12.82||12.93|12.97|12.94|12.85|12.8|12.83|12.84|12.77|12.87|12.87|12.76|12.63|12.76|13.09|13.17|13.35|13.74|14.63|14.6|14.4|14.4|14.44|14.71|14.73|14.86|15.01|15|15.08|15.04|15.09|14.91|14.7|14.7|14.56|14.59||14.63|14.59|14.53|14.45|14.68|14.64|14.59|14.6|14.53|14.7|14.69|14.88|14.82|14.81|15.33|15.33|15.35|14.88|14.97|15|15.05|15.13|15.32|15.23|15.12|15.1|14.85|15.12||15.39|15.3|15.38|15.4|15.51|15.29|15.36|15.26|15.18|15.17|15.21|15.2|15.21|15.47|15.67|15.71|15.51|15.44|15.3|15.13|14.47|14.19|14.39|14.21|14.3|14.21|14.11|14.17|14.3|14.36|14.17|14.09|14.07|14.07||14.15|14.07|14.18|||14.07|13.98|13.95|13.655|14.04|14.08
08906|24592|/equities/national-bank-of-canada|TSX||139.2|139.18|138.57|137.75|138.79|138.1|137.54|137.22|135.53|135.25|133.69|133.32|132.98|133.37|134.46|133.91|133.43|135|133.03|132.51|133.26|134.19|134.23|133.58|133.3|132.46|131.88|131.41|131.18|131.69|131.72|132.67|132.3|131.53||130.83|129.48|129.34|128.965|128.37|128.36|128.27|128.43|127.57|127.94|127.51|128.67|127.48|128|127.9|127.51|128.33|127.41|127.43|127.99|128.365|128.24|128.17|125.19|124.86|124.7|124.86|124.39|124.39||124.3|126.87|127.22|120.71|120.8|120.18|119.16|118.83|118|118.29|117.46|116.52|115.55|114.91|114.46|114.63|114.38|113.03|112.8||114.36|115.65|115.96|115.82|114.6|114.23|113.95|113.34|113.79|113.85|112.76|112.02|111.51|112.95|113.93|114.05|113.75|113.44|112.34|110.81|111.48|111|110.38|109.22||109.49|109.51|108.46|108.84|106.72|107.69|107.94|107.71|107.82|107|107.36|109.89|111.43|117.26|118.17|118.29|118.47|118.77|118.63|117.59|116.59|116.8|116.66|114.48|114.9|115.1|114.5|115|116.13||115.77|116.5|116.54|115.9|116.33|116.81|115.48|114.75|114.57|114.21|113.87|113.1|112.23|111.66|112.54|112.83|112.39|112.14|112.18|111.63|111.1|110.99|111.16|110.88|112.12|111.91|113.33|113.7|114|113.78|113.24|113.76|113.42|113.49|114.05||115.05|114.59|114.735|115.14|114.89|114.85|112.97|111.99|111.55|110.93|111.4|111.17|110.32|109.9|108.98|108.5|108.69|108.96|107.86|107.07|106.38|108.17|104.7|105.36|105.42|105.15|104.5|104.54||104.2|103.36|102.43|102.12|103.18|102.58|102|102.28|102.7|102.535|103.41|103.6|103.78|104.16|103.45|102.95|102.8|102.65|101.3|100.45|100.57|100.17|99.16|99.86|100.2|101.57|101.38|101.24|101.18|101.66|101.08|100.69|100.59|100.96||101.07|101|100.89|||100.04|100.27|101.75|101|99.75|99.72
08907|49233|/equities/nexgen-energy-ltd.|TSX||12.13|11.88|11.9|11.95|12.39|12.51|12.225|11.995|11.97|11.365|10.97|10.45|10.92|10.68|10.3|10.34|10.37|10.25|10.07|10.07|10.39|10.33|10.5|10.58|10.64|10.61|10.6|10.825|11|11.6|11.52|11.45|11.075|10.03||9.8|9.8|9.52|9.44|9.46|9.4|9.45|9.19|9.11|8.94|9.09|9.165|9.055|9.05|9.06|8.8|8.24|8.01|7.875|7.83|7.99|8.02|7.84|7.395|7.37|7.36|7.6|7.61|7.98||8.135|8.18|8.43|8.7|8.93|8.89|8.215|8.28|8.29|8.3|8.31|8.48|8.22|7.99|7.99|7.76|7.76|7.85|7.74||8.04|9.1|9.53|9|9.095|9.04|8.67|9.065|9.13|9.21|9.05|9.28|9.61|9.92|10.1|10.34|10.345|10.24|9.54|9.61|9.74|9.81|9.77|9.575||9.89|9.75|9.535|9.27|9.45|9.73|9.77|9.81|9.9|9.79|9.88|9.84|9.44|9.57|9.87|9.76|10.06|10.265|10.22|10.64|10.98|10.95|10.86|10.92|10.7|10.87|10.54|10.98|11.105||11|10.53|10.32|10.26|10.06|11.16|11.12|11.73|12.14|11.855|11.5|11.23|11.2|11.37|11.55|10.97|10.73|10.84|10.79|10.685|10.68|10.76|10.98|10.99|11.34|11.655|11.41|11.08|10.98|11.35|11.71|11.94|12|11.6|11.465||10.76|10.44|10.47|10.8|10.64|10.51|10.32|10.11|10.21|10.43|9.845|10.53|10.31|10.03|10.97|10.86|10.57|10.47|10.7|10.73|9.8|9.8|9.895|9.55|9.45|9.62|9.62|10.08||10.28|10.18|10.29|10.38|10.37|10.635|10.81|10.865|10.83|10.935|11.17|11.08|10.43|10.51|10.06|9.94|10.03|10.32|10.26|10.27|10.45|10.56|10.52|10.87|10.69|10.5|9.57|9.69|9.61|9.04|9.17|9.115|9.02|9.4||9.36|9.18|9.33|||9.52|9.22|9.09|9.27|9.53|9.39
08908|42990|/equities/new-flyer-industries-inc|TSX||14.67|14.52|14.63|14.63|14.98|14.85|14.78|14.87|15.04|15.43|15.62|15.54|15.5|15.7|16.06|16.11|16.57|16.59|16.645|16.29|15.89|16.36|16.52|16.65|16.65|16.49|16.69|16.89|17.1|17.41|17.22|17.77|17.84|17.71||17.77|17.57|17.49|17.35|18.21|17.68|18.5|18.56|18.53|18.33|19.01|19.08|19.15|19.11|19.05|18.99|18.89|18.86|18.4|18.5|18.91|19|18.575|18.35|18.735|18.93|19.11|19.29|19.44||19.55|19.05|18.92|19.09|19.175|19.415|19.4|19.2|19.2|19.05|18.8|18.47|18.35|18.55|18.99|19.11|19.3|18.99|19.1||19.21|19.3|17.39|16.96|16.87|16.82|16.72|16.72|16.95|16.85|16.75|16.61|16.69|16.65|16.52|16.41|16.15|16.41|16.79|16.75|16.565|16.6|16.34|16.17||15.945|15.82|15.79|15.9|15.45|15.79|16.02|16.06|16.07|16.065|16.02|16.3|16.65|16.69|16.87|16.53|16.53|16.39|16.44|16.13|15.75|15.49|15.28|15.48|15.37|15.11|15.64|15.74|16||16.19|15.7|15.97|15.89|15.54|14.83|14.18|13.35|13.56|13.84|13.03|11.31|11.45|11.395|11.41|11.28|11.43|11.57|11.5|11.215|11.21|11.23|11.28|11.4|11.43|11.68|11.63|11.86|12.09|12.21|12.34|12.62|12.6|12.91|13.08||13.34|13.37|12.91|12.19|12.39|12.45|12.41|12.36|12.14|12.43|12.46|12.44|12.29|11.88|11.61|11.62|11.6|11.49|11.96|12.27|12.6|12.61|12.6|12.42|12.23|12.12|12.09|12.31||12.26|12.19|12.11|12.03|12.6|12.06|12|11.92|11.9|11.99|12.15|12.07|12.2|12.51|12.24|12.31|12.35|12.66|12.93|12.84|12.74|13.68|14.25|14.35|14.03|14.13|14.1|13.92|14.03|13.9|13.72|13.67|13.6|13.6||13.94|13.53|13.83|||13.84|13.84|14.02|14.3|14.29|14.52
08909|24600|/equities/northland-power-inc|TSX||20.4|20.47|20.48|20.31|20.52|20.1|20.16|20.12|20.28|20.5|20.52|20.78|20.48|20.3|20.45|20.43|20.34|21.09|21.59|21.44|21.12|21.27|21.19|21.56|22.09|21.98|22.5|22.54|22.58|22.7|22.415|22.28|22.12|21.68||21.65|21.63|21.8|21.89|22.23|22.41|22.61|23|23.43|23.78|23.68|23.545|22.92|22.935|22.99|22.77|23.16|23.28|23.15|22.75|22.47|22.27|21.48|20.825|20.72|20.89|21.17|20.545|20.85||21.35|21.24|21.92|22|21.91|21.93|21.95|22.45|22.42|23.09|23.35|24.25|23.68|23.47|23.5|23.63|23.585|23.45|23.435||23.15|23.39|23.38|23.41|23.47|23.43|23.45|23.5|23.64|23.57|23.33|24.2|24.53|24.67|24.68|24.735|24.52|24.11|23.925|23.89|24.1|23.74|23.68|23.84||23.98|23.92|23.69|23.74|23.8|23.66|24.165|24|23.78|23.78|24.07|24.61|24.88|24.69|24.57|24.08|24.59|24.39|24.13|23.86|23.63|23.6|23.65|23.99|23.95|23.81|24.1|24.37|24.57||24.15|23.83|23.03|21.89|22.07|21.84|21.82|21.79|21.76|21.77|21.7|21.53|21.74|21.12|20.89|20.895|21.3|21.775|21.67|21.14|21.12|21.22|21.75|21.61|21.99|22.72|22.9|22.5|22.59|22.35|22.485|23.12|22.97|22.84|22.67||22.33|22.5|21.96|22.6|22.855|22.73|22.58|22.42|22.55|22.8|22.78|23.25|23.99|24.22|23.83|23.77|23.09|22.99|23|23.35|23.35|23.51|23.79|23.36|24.01|24.445|24.06|24.27||24.06|24.29|24.03|23.45|23.6|23.22|23.93|24.12|23.98|24.81|25.18|25.36|25.1|24.92|25.01|25.05|24.98|24.81|24.83|25.04|24.71|24.5|24.8|25.11|25.19|25.15|25.29|25.24|25.03|24.59|24.24|23.97|24.09|24.47||24.17|24.17|24.33|||24.39|24.2|24.15|24.44|24.46|24.45
08910|24606|/equities/oceanagold-corp|TSX||4.45|4.37|4.4|4.36|4.35|4.505|4.45|4.265|4.25|4.195|4.01|3.915|3.89|3.89|3.88|4.08|4.05|3.75|3.92|3.93|3.99|4.1|4.075|4.09|4.07|4.12|4.17|4.3|4.305|4.41|4.305|4.165|4.11|4.05||3.97|3.915|3.78|3.91|3.86|3.815|3.76|3.84|3.89|3.84|3.89|3.95|3.97|3.97|4.04|4.06|4.08|4.18|3.985|3.96|3.88|3.8|3.49|3.5|3.42|3.45|3.47|3.39|3.48||3.52|3.51|3.55|3.6|3.64|3.685|3.61|3.705|3.72|3.65|3.6|3.495|3.51|3.565|3.51|3.345|3.32|3.3|3.315||3.53|3.47|3.48|3.63|3.63|3.625|3.57|3.79|3.74|3.755|3.73|3.835|3.8|3.75|3.75|3.735|3.67|3.54|3.47|3.46|3.54|3.34|3.335|3.215||3.21|3.2|3.165|3.17|3.315|3.32|3.36|3.21|3.25|3.22|3.26|3.2|3.25|3.15|3.08|3.13|3.25|3.135|3.17|3.19|3.21|3.17|3.23|3.25|3.22|3.19|3.165|3.265|3.31||3.3|3.225|3.22|3.17|3.19|3.26|3.25|3.12|3.1|3.1|3.02|3.08|3.14|3.155|3.265|3.22|3.135|3.12|3.17|3.115|3.285|3.33|3.405|3.39|3.34|3.495|3.32|3.32|3.42|3.31|3.22|3.08|3.08|3.06|3.12||3.09|3.04|2.93|2.88|2.84|2.9|2.92|2.745|2.77|2.8|2.78|2.77|2.75|2.77|2.775|2.7|2.66|2.73|2.6|2.45|2.26|2.19|2.3|2.47|2.59|2.73|2.8|2.82||2.78|2.73|2.67|2.66|2.7|2.69|2.72|2.7|2.7|2.74|2.79|2.85|2.75|2.75|2.72|2.755|2.76|2.7|2.68|2.6|2.58|2.58|2.57|2.59|2.625|2.6|2.51|2.53|2.51|2.54|2.57|2.5|2.49|2.58||2.62|2.69|2.715|||2.775|2.67|2.65|2.63|2.54|2.535
08911|960813|/equities/organigram-holdings-inc|TSX||2.22|2.13|2.12|2.2|2.26|2.17|2.15|2.09|2.075|2.12|2.09|2.22|2.27|2.28|2.25|2.3|2.34|2.4|2.56|2.56|2.455|2.47|2.61|2.7|2.63|2.69|2.6|2.64|2.6|2.46|2.47|2.41|2.415|2.47||2.38|2.31|2.31|2.36|2.41|2.43|2.41|2.38|2.44|2.55|2.43|2.42|2.44|2.49|2.46|2.54|2.62|2.63|2.72|2.6|2.58|2.56|2.56|2.5|2.53|2.46|2.51|2.57|2.53||2.55|2.58|2.51|2.59|2.755|2.77|2.76|2.79|2.74|2.84|2.84|2.77|2.73|2.51|2.07|2.13|2.19|2.14|2.14||2.15|2.35|2.38|2.33|2.29|2.285|2.31|2.41|2.48|2.455|2.28|2.38|2.44|2.4|2.36|2.33|2.31|2.2|2.19|2.165|2.18|2.17|2.19|2.12||2.22|2.23|2.12|2.16|2.175|2.12|2.14|2.13|2.14|2.1|2.14|2.25|2.27|2.19|2.2|2.28|2.31|2.32|2.3|2.37|2.37|2.44|2.42|2.51|2.48|2.56|2.58|2.65|2.72||2.87|2.86|2.695|2.6|2.55|2.49|2.51|2.48|2.62|2.645|2.64|2.74|2.89|2.98|2.63|2.65|2.62|2.71|2.7|2.68|2.69|2.67|2.6|2.65|2.78|2.84|2.87|2.93|2.95|3.08|2.92|3.16|3.115|2.86|2.94||3.16|3.29|3.95|3.71|3.78|3.45|3.31|3.15|3.06|2.8|2.6|2.62|2.64|2.76|2.81|2.7|2.68|2.75|2.9|3|2.9|2.9|2.96|2.83|2.76|2.75|2.76|2.9||2.93|2.74|2.61|2.72|3.05|3.12|2.98|2.89|2.89|2.47|2.52|2.51|2.29|2.27|2.25|2.28|2.33|2.54|2.58|2.62|2.5|2.47|2.57|2.58|2.4|2.31|2.32|1.98|1.9|1.95|1.86|1.81|1.8|1.8||1.91|1.9|1.83|||1.72|1.68|1.74|1.78|1.78|1.82
08912|42743|/equities/braeval-mining-corporation|TSX|||||||||||||||||||||||||4.9|4.9|4.9|4.9|4.9|4.9|4.9|4.9|4.9|4.89|4.89||4.9|4.89|4.885|4.88|4.89|4.88|4.88|4.88|4.87|4.87|4.87|4.87|4.865|4.88|4.89|4.88|4.88|4.88|4.89|4.88|4.88|4.88|4.885|4.89|4.86|4.86|4.86|4.86|4.815||4.825|4.83|4.83|4.82|4.83|4.85|4.82|4.83|4.8|4.8|4.79|4.785|4.8|4.83|4.8|2.97|2.96|3.08|3.07||3.33|3.3|3.3|3.26|3.17|3.13|3.1|3.27|3.21|3.2|3.2|3.3|3.4|3.43|3.38|3.395|3.48|3.34|3.26|3.19|3.29|3.26|3.18|2.98||2.91|2.885|2.81|2.85|2.9|2.97|2.98|2.93|2.98|2.98|3.04|3.04|3.06|3.03|3.05|3.15|3.22|3.14|3.16|3.2|3.19|3.2|3.11|3.13|3.1|3.03|3.09|3.185|3.25||3.205|3.11|3.08|3.01|3.11|3.15|3.09|2.98|2.98|3|2.99|3.08|3.16|3.14|3.17|3.15|3.14|3.16|3.225|3.22|3.24|3.1|3.045|2.98|2.97|3.14|3.01|2.99|3.03|3.04|3.05|3.075|3.05|2.86|2.85||2.8|2.73|2.75|2.79|2.85|2.95|2.9|2.85|2.86|2.92|2.865|2.9|2.83|2.91|2.82|2.85|2.85|2.79|2.7|2.63|2.515|2.475|2.475|2.495|2.5|2.51|2.54|2.57||2.56|2.53|2.51|2.54|2.6|2.56|2.61|2.7|2.63|2.6|2.54|2.55|2.57|2.53|2.54|2.525|2.55|2.62|2.58|2.57|2.59|2.59|2.58|2.71|2.75|2.69|2.56|2.58|2.64|2.655|2.68|2.65|2.71|2.77||2.69|2.71|2.68|||2.82|2.645|2.73|2.71|2.6|2.59
08913|40498|/equities/parex-resources-inc|TSX||15.19|15.14|15.1|14.87|15.2|15.25|15.2|15.24|15.17|15.7|14.97|14.81|14.31|14.26|14.06|14.42|14.45|14.15|13.27|13.125|13.045|13.05|12.74|12.83|12.95|13.16|13.11|13.05|13.265|13.4|13.07|13.17|13.34|13.185||13.54|13.37|13.22|13.42|13.51|13.19|12.9|12.7|12.48|12.12|12.03|11.91|12.04|12.18|12.29|12.21|12.23|12.29|12.36|12.42|12.18|12.22|12.87|13.03|13.09|13.385|13.74|13.4|13.88||13.59|14|17.35|17.57|17.72|17.55|17.66|17.62|17.58|17.74|17.5|18.14|17.81|17.69|17.59|16.83|16.99|17.36|17.18||17.82|19.78|21|20.81|20.87|20.9|20.48|21|21.08|21.43|21.73|21.64|21.76|21.77|21.79|21.75|21.7|21.1|21.03|21.13|21.79|21.84|22.07|22.33||22.1|21.98|21.99|21.93|21.91|21.93|21.69|21.54|21.59|21.47|21.55|22.38|22.75|22.57|22.3|22.42|22.52|21.98|21.38|22.5|22.77|22.88|23.16|23.03|22.56|22.56|22.76|22.96|23.34||23.47|23.9|23.85|24.21|24.33|24.55|24.88|23.92|23.87|23.95|24.03|24.07|23.95|24.4|24.46|24.4|24.355|24.43|24.24|23.84|23.95|23.88|23.88|23.63|23.51|23.99|23.83|23.6|23.34|23.42|23.18|22.47|22.26|22.23|21.96||21.78|21.69|21.65|21.65|21.44|21.68|21.325|21.41|21.28|21.19|21.09|21.39|21.26|21.26|21.24|21.25|20.93|21.04|21.4|22.49|22.35|21.99|21.86|22|21.58|21.64|21.525|21.83||20.88|20.85|20.77|21.97|22.09|22.08|22.03|22.02|22.11|22.29|22.26|22.585|23.06|23.06|23.2|23.295|23.15|22.92|22.9|22.5|22.38|22.98|22.29|24.73|25.77|25.515|24.69|24.74|24.7|24.75|25.34|25.72|25.6|25.3||25.17|25.4|25.76|||25.78|25.41|25.36|24.65|24.455|24.36
08914|24618|/equities/parkland-fuel-corp|TSX||36.81|36.92|36.37|34.54|34.71|34.43|34.32|34.64|34.66|34.7|34.08|33.87|33.85|34.15|33.43|33|33.16|32.91|32.36|33.09|33.35|33.2|34.25|34.42|34.56|34.83|34.71|34.32|34.915|35.38|35.88|36.61|36.91|36.68||36.475|36.19|36.03|35.5|35.71|35.6|35.48|35.1|35.025|35.1|35.02|34.8|35.05|35.26|35.19|35.12|35.92|35.49|35.41|35.1|35.79|35.65|35.22|35.78|35.88|36.54|36.39|35.75|36.34||36.49|36.6|36.75|36.57|36.29|35.98|35.76|36.06|36.41|36.39|36.31|36.62|36.55|36.1|36.37|36.41|35.825|36.48|36.19||36.57|38.54|39.09|38.71|38.69|38.66|38.25|38.42|38.785|38.145|38.25|38.25|38.05|37.54|37.65|37.46|36.69|36.91|37.34|37.59|38.1|38.22|38.84|38.73||38.74|38.44|38.31|38.07|37.87|37.86|38.6|38.61|38.77|38.95|39.15|39.3|39.51|39.62|39.88|39.3|40.24|39.34|39.15|39.25|39.46|39.33|39.86|39.98|39.27|39.25|38.96|39.73|39.97||39.86|40.12|40.34|40.17|40.42|40.5|40.12|40.79|40.97|40.85|41.45|43.15|42.66|43.28|43.08|43.11|43.305|43.11|42.76|42.77|42.93|43.64|43.99|43.07|43.28|41.27|41.91|42.14|42.38|42.32|42.17|42.16|42.06|42.19|42.94||43.8|43.15|43.355|43.26|43.59|43.6|43.95|44.12|44.67|45.1|44.595|44.72|44.5|43.64|44.75|44.2|43.48|43.44|43.87|43.98|44.83|45.48|47.94|47.88|47.99|47.99|47.72|46.945||46.15|45.91|45.4|45.47|45.6|45.36|45.61|45.87|46.47|46.77|47.37|46.36|46.4|46.44|46.15|46.48|47.15|47.19|46.51|45.73|45.36|45.25|45|45.41|45.5|45.84|45.31|45.38|44.07|43.47|43.22|42.75|41.54|42.45||42.73|43.1|43.36|||43.38|43.19|43.35|43.46|43.44|42.95
08915|24623|/equities/power-corp-of-canada|TSX||47.27|47.28|47.36|46.98|46.94|46.79|46.84|46.48|46.24|45.86|45.66|45.92|46.56|46.89|47.18|46.75|46.8|46.4|45.27|44.89|44.6|44.36|44.83|44.86|44.81|44.5|44.44|44.38|44.35|44.54|44.395|44.44|44.39|44.44||44.28|43.9|43.68|43.48|43.53|44.01|43.13|43.01|42.67|42.79|43.09|43.53|43.15|43.2|43.21|43.23|42.98|42.69|42.7|42.45|42.22|42.09|42.01|41.87|41.87|41.38|42.2|42.04|41.66||41.5|40.99|40.74|40.53|39.92|39.76|39.58|39.42|39.28|39.31|38.9|38.83|38.31|37.98|37.62|36.84|36.93|37.74|37.65||38.98|40.12|40.17|40.38|40.08|40.15|39.935|39.34|39.22|39.42|39.53|39.74|39.51|39.99|39.99|40.1|39.97|39.7|39.29|38.98|39.3|39.31|39.14|38.72||38.38|38.79|38.35|38.33|38.38|37.68|38.02|38.19|38.5|38.57|38.49|39.11|39.73|40.01|40.51|40.09|39.46|39.86|39.91|39.91|39.6|39.52|39.64|40.58|40.46|40.39|40.39|40.01|39.34||39.5|39.21|39.39|39.89|40.42|40.59|40.49|39.55|39.18|38.61|38.02|37.59|37.09|36.84|36.75|36.78|37.02|37.17|37.07|37.15|36.86|36.57|36.36|36.3|37.045|36.51|36.67|37.45|37.82|37.87|37.86|37.95|37.83|37.95|38.025||38.2|37.91|38.44|38.28|39.74|40.18|39.42|39.25|38.94|38.95|39|39.24|39.3|39.5|40.3|40.3|39.44|39.46|39.42|39.55|39.51|39.18|39.34|39.99|40.075|39.64|39.175|38.68||38.48|38.61|38.14|38.25|38.83|38.68|39.12|39.44|39.32|39.02|39.23|39.24|39.5|39.715|39.7|39.74|39.73|39.59|39.29|39.125|38.31|37.825|37.44|37.66|37.49|38.03|38.4|38.45|38.47|38.43|38.3|38.03|37.85|38||37.98|37.87|38.26|||37.75|37.96|38.04|37.94|38.18|38.63
08916|943642|/equities/prairiesky-royalty-ltd|TSX||29.91|29.9|29.78|30.21|30.53|30.66|30.31|29.62|29.54|29.77|29.765|29.74|29.34|28.94|29.12|28.96|29.02|28.86|28|27.87|28.07|28.64|28.58|28.14|28.02|28.25|28.205|28.13|28.39|28.23|27.965|28.19|28.22|28||28.29|28.38|28.5|28.75|28.93|28.46|28.33|28.165|27.92|27.53|27.53|27.62|28.15|28.25|28.51|28.28|27.96|27.68|27.58|26.83|26.59|26.74|26.55|26.46|26.46|27|27.39|27.98|27.82||27.96|27.94|27.41|27.34|27.49|27.27|27.26|27.16|27.39|27.67|27.26|27.33|27.3|27.27|27.13|26.74|26.74|26.85|26.62||27.06|27.84|28.35|28.1|27.84|28.04|27.58|27.82|27.79|28.19|28.37|28.59|28.55|28.25|28.55|28.11|27.68|26.72|26.65|26.67|26.99|26.93|27.08|26.34||26.35|26.55|26.63|26.95|26.77|27.18|27.33|27.265|26.91|26.46|26.16|26.88|27.08|26.91|26.67|26.41|26.34|26.45|26.41|27.75|28|26.95|26.79|26.56|26.17|25.93|26.11|25.98|26.26||25.84|26.1|26.15|26.02|26.11|26.31|26.27|26.2|26.12|26.13|26.03|26.18|26.39|27.22|27.28|27.04|26.95|27.32|27.29|27.59|27.79|27.64|27.84|27.73|27.8|28.42|28.3|28.2|28.07|28.06|27.88|27.78|27.61|27.305|27.22||26.755|26.045|26.2|26.07|25.71|26.09|26.07|25.95|25.77|25.82|25.65|26.01|25.41|24.8|24.77|24.97|24.93|24.72|24.68|24.76|24.42|24.31|24.33|24.265|24.36|24.08|23.94|23.38||23.46|23.18|22.51|23.36|22.75|22.26|22.24|21.86|21.62|21.64|22.09|22.48|22.58|22.6|22.78|23|22.9|22.79|22.54|22.23|22.1|22.43|22.87|23.59|23.72|23.83|23.41|24|23.82|23.3|23.53|23.76|23.57|23.4||23.47|23.77|23.88|||23.95|23.81|24.01|24.035|23.99|23.91
08917|25066|/equities/premium-brands-holdings-corp|TSX||79.22|78.94|78.85|79.65|80.07|80.19|80.43|81.04|81.16|81.44|81.45|82.64|82.05|80.06|78.61|78.13|78.045|83.75|85.66|86.04|87.69|87.75|88.81|90.63|93.24|92.76|93.49|94.9|96.29|97.1|96.82|95.43|94.74|94.58||94.96|93.95|94.28|94.25|94.99|95.83|97|96.47|95.99|96.01|96.13|96.63|96.64|96.72|96.25|95.77|94.79|94.35|93.98|93.6|91.6|91.19|88.32|87.85|87.6|87.31|87.34|87.25|86.99||87.55|88|88.25|87.95|89.45|88.25|86.75|87.38|87.69|87.66|87.235|87.995|87.34|87.14|86.43|87.23|90.63|88.29|88.95||91|93.38|93.64|93.9|93.37|92.81|93.78|94.22|94.395|94.25|94.15|93.95|93.89|93.67|93.52|94.33|93.71|93.2|93.265|95.2|96.22|96.3|96.48|95.59||95.23|95.26|94.92|94.4|91.59|89.44|89.59|89.025|88.79|88.18|88.15|89.87|90.105|90|90.34|90.62|91.86|91.18|89.99|90.44|89.79|90.48|90.19|90.24|89.68|89.97|90|91.42|91.11||92.75|92.71|93.2|93.41|95.51|89.89|89.58|88.88|88.5|88.67|89.09|89.42|90.18|91.02|90.96|90.23|89.69|89.65|88.945|88|87.78|86.72|86.2|86.17|86|86.24|87.16|87.17|87.77|88.625|88.99|89.7|89.38|90.26|89.54||89.03|88.83|88.14|88.1|88.22|89.5|89.43|90.25|89.63|89.65|91.45|91.27|90.35|90.11|89.53|90.26|89.78|90.5|90.45|90.59|90.77|91.25|91.125|91.37|93.86|93.45|92.31|92.29||92.715|92.79|91.43|91.87|92.7|92|94.24|94.29|94.34|93.84|94.39|93.55|93.92|93.75|93.57|94.39|95|93.02|92.76|93.15|93.45|93.64|93.38|94.99|94.93|95.01|94.47|94.99|95.05|95.5|96.27|95.22|94.42|95.6||94.43|94.37|95.79|||95.48|94.5|96.96|97.28|94.99|93.885
08918|25099|/equities/pretium-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08919|24632|/equities/quebecor-inc|TSX||33.12|32.74|32.52|32.56|32.46|32.16|32.28|31.91|31.86|32.03|32.24|32.44|32.49|32.76|33.13|33.75|34.45|35.64|35.61|35.38|34.74|35.21|35.06|35.25|35.74|35.47|35.33|34.97|34.45|34.47|35.29|35.57|35.65|35.67||35.35|35.195|35.89|35.69|35.48|35.9|35.69|35.52|35.62|35.39|35.1|35.09|35.09|35.05|35.2|35.05|34.15|34.32|34.79|34.69|34.74|34.5|34.36|34.33|34.25|34.17|33.97|33.72|33.58||33.53|33.32|33.29|32.97|33.195|33.4|33.35|33.33|33.32|33.49|33.5|33.6|33.475|33.5|33.17|33.33|33.33|32.35|31.96||31.09|30.78|30.57|30.44|30.52|29.965|29.36|29.46|29.02|29|29.1|29.48|29.21|28.76|28.98|29.145|28.81|28.38|28.43|28.66|28.86|28.99|28.94|29.02||29.12|29.1|29.22|29.07|29.22|28.84|29.01|29.03|29.19|29.15|29.22|29.49|29.54|29.42|29.18|29.47|29.54|29.42|29.37|29.09|28.92|28.93|29.1|29.5|29.99|29.84|29.33|30|30.62||31.39|31.47|31.78|31.52|31.12|30.68|30.545|29.28|29.47|29.19|28.92|28.56|28.65|28.74|28.72|28.62|28.74|29.09|29.05|28.92|28.8|29.11|29.51|29.39|29.85|30.01|30.22|30.13|30.15|29.88|29.89|29.09|28.99|29.03|29.76||30.13|30.47|30.65|30.58|30.72|30.84|30.59|30.96|31.32|31.46|31.54|31.66|32.18|32|31.4|31.24|31.49|32.09|32.09|32.07|32.03|31.56|31.14|30.63|30.8|31.32|31.84|32.01||31.86|31.83|31.63|31.25|32.09|32.28|31.9|32.38|32.34|32.08|32.43|33.02|33.2|33.17|33.19|33.34|33.005|33.08|33.44|33.67|33.88|33.79|33.09|33.25|33.14|33.09|32.36|32.13|31.92|32.23|32.1|32.23|31.64|31.79||31.54|31.57|31.57|||31.43|31.2|30.81|30.795|30.78|31.38
08920|1029163|/equities/real-matters|TSX||6.9|6.72|6.73|6.72|6.43|6.56|6.68|6.79|6.93|6.96|7.06|7.38|7.64|7.58|7.55|7.42|7.5|7.6|7.55|7.49|7.51|7.38|7.5|7.49|7.72|7.92|8.03|8.24|8.66|9|9.04|8.94|8.96|9.13||9|8.98|9.05|9.09|9.09|9.19|9.24|9.4|9.41|9.26|9.17|9.46|9|8.915|8.66|8.7|8.74|8.44|8.33|8.19|8.23|8.07|7.89|7.84|7.8|7.8|7.85|7.7|7.68||7.73|7.68|7.67|7.61|7.88|7.92|7.61|7.67|7.72|7.55|7.52|7.61|7.55|7.14|7.09|7.28|7.27|6.92|6.88||7.21|7.78|7.63|7.48|7.42|7.2|6.84|6.96|6.98|7.03|7.105|6.91|6.85|6.91|6.91|6.81|6.7|6.43|6.43|6.42|6.42|6.5|6.55|6.42||6.33|6.31|6.26|6.21|6.34|6.33|6.36|6.28|6.33|6.3|6.36|6.19|6.05|5.87|5.87|5.88|5.8|5.79|5.75|5.83|5.76|5.79|5.72|5.8|5.73|5.87|5.75|5.93|5.96||6|6.05|6.03|5.53|5.66|5.82|5.84|5.61|5.74|5.15|5.24|5.27|5.24|5.14|5.22|5.255|5.25|5.39|5.46|5.49|5.555|5.58|5.75|5.75|5.96|5.84|5.8|5.76|5.79|5.85|5.81|5.91|5.95|5.94|6.12||6.31|6.21|6.14|6.19|6.25|6.33|6.17|6.15|6.1|6.12|6.14|6.25|6.15|6.27|6.29|6.28|6.04|5.95|6.14|6.08|6.08|6.13|6.19|6.25|6.44|6.61|6.79|6.89||7|6.93|6.64|6.62|6.77|6.62|6.5|6.56|6.56|6.56|6.71|6.77|7.03|6.87|6.86|6.85|6.75|6.58|6.44|6.37|6.33|6.285|6.15|6.18|6.29|6.18|6.23|6.4|6.47|6.49|6.285|6.24|6.18|6.44||6.52|6.54|6.3|||6.27|6.49|6.4|6.35|6.35|6.35
08921|43058|/equities/richelieu-hardware-ltd.|TSX||41.21|40.88|41.23|41.28|41.22|39.03|38.74|38.86|38.48|38.65|38.64|38.825|38.82|39.16|39|38.91|38.81|38.51|37.53|37.28|37.05|37.1|37.1|37.68|38.62|38.94|38.54|38.59|39.11|39.15|39.55|39.09|38.58|38.95||39.2|40.28|40.09|39.98|39.98|40.5|40.35|41.14|40.75|40.11|40.41|40.38|40.06|40.18|39.82|41.44|40.79|40.215|40.18|40.18|39.32|39.12|38.84|38.755|38.36|38.89|38.87|38.92|39.31||39.48|39.72|39.08|39.795|40.32|39.73|39.28|39.23|38.93|39.89|40.08|39.94|39.11|39.02|38.77|39.09|39.2|39.3|39.46||40.19|40.95|41.185|41.04|41.025|40.51|39.84|40.51|40.6|40.53|40.7|40.9|40.49|40.47|39.78|40.52|40.68|38.9|39.3|39.34|39.9|40.24|40.47|41.45||41.3|40.91|40.61|40.43|39.41|38.32|38.76|39.65|39.46|40.03|40.28|41.17|41.27|40.34|40.21|39.84|40.74|39.67|38.4|38.46|38.14|38.19|37.89|39.65|39.47|39.42|39.69|40.2|39.72||39.93|39.89|39.5|39.56|39.69|39.22|39.5|39.55|39.65|39.55|40.18|39.99|39.41|39.71|39.55|38.95|38.92|39.66|39.56|39.59|39.815|40.64|40.27|40.3|40.71|40.81|41.53|41.87|42.25|41.63|41.78|42.05|42.1|42.21|42.78||43.17|43.25|43.21|42.82|43.19|43.76|43.32|43.4|43.26|43.5|43.77|43.505|43.36|43.24|43.7|44.09|44.1|44.09|44.25|44.185|44.5|43.95|44.02|44.49|44.38|44.17|43.99|44.6||44.79|45.06|44.95|43.9|44.25|44.19|44.35|43.85|44.04|43.76|44.4|44.36|43.81|43.965|44.21|44.46|44.29|43.99|43.66|43.31|43.19|47.37|47.55|47.59|47.765|47.52|46.25|46.265|46.055|46.09|46.08|46.27|47.11|47.72||48.24|48.265|48.14|||47.9|47.1|46.69|46.44|44.82|44.5
08922|24642|/equities/russel-metals-inc|TSX||46.01|45.9|45.38|44.81|44.66|44.34|43.85|43.38|43.5|43.33|43.1|43.82|44.63|43.59|43.24|43.91|45.1|41.87|39.77|39.85|39.42|39.56|40.08|40.24|40.01|39.93|39.655|39.83|40.72|41.05|41.21|40.99|41.22|41||41.2|41.075|40.49|40.65|41|40.99|40.58|41.03|41.14|41.2|41.65|41.36|41|41.09|40.42|40.47|40.12|39.51|39.4|39.48|37.71|37.26|36.86|36.77|37.09|37.06|37.12|37.11|37.48||37.83|37.9|37.57|38.31|38.9|38.44|38.69|38.55|38.38|38.55|38.48|38.65|37.83|37.75|38.08|39.29|39.46|39.09|39.14||39.16|40.16|40.5|40.53|40.26|40.35|40.06|39.21|39|38.75|38.32|38.8|39.02|39|38.51|37.14|36.6|35.89|36.08|36.24|36.91|37|37.17|37.19||37.83|37.67|37.44|37.43|37.26|37.16|37.31|37.21|37.86|37.74|37.72|38.66|38.87|38.54|38.75|38.97|39.21|38.58|38.23|37.01|37.04|37.91|38|39|39.01|39.16|38.65|39.23|39.09||39.72|39.83|39.25|39.175|39.85|39.7|40.08|39.81|39.67|40.07|39.84|40.1|38.86|39.4|39.59|39.69|39.44|40.5|39.87|39.95|39.73|40.24|40.63|40.79|41.07|41.35|41.45|41.99|43.63|44.12|44.21|44.5|44.59|44.08|45.07||45.52|45.24|45.25|45.28|45.29|45.99|45.25|44.54|45.4|44.98|43.27|44.14|43.93|43.59|44.3|44.64|43.77|43.96|44.5|45.17|45.4|46.13|46.51|46.36|45.5|45.535|45.27|46.5||47.39|47.26|46.84|44.77|44.66|44.61|45.47|45.405|45.79|45.68|45.88|45.24|44.54|44.22|43.48|44.07|43.1|42.97|43.99|43.77|43.68|43.68|43.2|43.48|42.69|43.71|43.97|44.72|44.38|44.12|44.28|44.75|44.6|45.07||45.39|45.4|45.28|||45.09|45.13|45.44|45.31|44.655|44.75
08923|24645|/equities/saputo-inc|TSX||26.23|26.29|26.32|26.37|26.5|26.34|26.23|26.04|26.27|26.48|26.89|26.91|26.43|26.29|26.89|26.93|26.82|26.74|26.88|26.75|26.89|26.96|26.985|27.2|27.47|27.33|27.56|27.83|28.39|27.84|27.98|28.47|28.17|28.27||28.87|28.75|28.75|28.79|28.58|28.81|29.08|29.4|29.31|29.26|29.29|29.325|29.23|29.41|29.42|29.31|29.32|29.15|29.5|29.58|30.39|30.47|29.98|29.86|30.16|29.88|30|30.15|29.95||30.14|30.25|30.72|30.91|30.91|30.85|30.38|30.06|29.93|29.99|30.1|30.35|30.27|30.24|30.23|31.93|31.64|31.01|31.08||31.49|31.96|31.83|31.78|31.75|31.84|31.78|31.69|31.57|31.75|31.65|31.73|31.67|31.45|31.95|32.15|31.82|31.25|31.07|31.11|31.29|31.14|31.68|31.66||31.23|31.24|31.05|30.87|30.23|29.49|29.41|29.48|29.51|29.71|29.54|29.71|30.17|29.81|29.86|30.39|28.1|28.31|28.15|27.85|27.63|27.41|27.66|27.8|27.94|28.22|28.22|27.9|27.64||28.31|28.49|27.85|27.64|27.57|27.34|27.03|27.05|27.06|26.91|26.88|26.63|26.58|26.7|26.51|26.76|26.72|27|27.05|25.96|25.73|25.765|25.82|25.785|26.3|26.41|26.61|26.82|26.86|27.05|27.15|26.83|26.69|26.43|26.64||26.71|26.67|26.01|26|26.09|26.33|26.18|26.23|26.19|26.27|26.83|26.88|27|27.185|27.24|26.99|27.23|26.78|27.16|27.83|28.21|28.23|28.27|28.31|28.38|28.38|28.19|28.42||28.46|28.39|28.07|28.2|28.13|27.41|28.38|28.56|28.26|28.12|28.32|28.64|28.38|28.38|28.57|28.53|28.56|28.93|28.78|28.52|28.41|28.46|28.19|27.54|27.72|27.27|27.18|27.215|26.9|26.89|26.75|26.79|26.795|27.04||26.89|26.66|26.65|||26.65|26.48|26.78|26.67|26.93|27.04
08924|25146|/equities/seabridge-gold-inc|TSX||20.61|20.29|20.525|20.3|20.41|21.5|21.08|20.97|20.98|21.01|20.81|20.71|20.44|21.37|22.38|23.89|24.15|23.97|24.04|23.98|24.55|25.29|26.45|26.56|26.05|26.44|26.87|27.91|28.39|27.08|26.11|24.22|24.45|24.03||24.05|23.76|23.1|22.83|22.96|23.28|22.83|23.04|23.28|22.99|23.99|24.05|23.96|23.78|24|23.82|23.92|24.42|24.09|24.24|24.36|23.84|22.53|22.52|21.97|22.34|22.65|22.46|23.35||24|24.08|24.13|24.54|24.96|24.93|25.01|25.43|25.82|25.05|23.68|22.7|22.69|23.19|22.77|21.67|21.39|21.85|21.66||22.94|22.93|23.24|23.48|23.17|22.5|21.27|20.66|20.12|20.07|20.27|20.71|21.3|21.28|20.97|20.65|20.25|19.61|19.49|19.53|19.52|19.68|19.33|18.74||19.05|19.28|19.18|19.63|20.17|20.31|20.37|20.25|20.11|19.93|19.97|20.28|20.79|20.3|20.22|20.52|21.47|20.95|21.2|21.65|22.14|22.09|21.73|21.66|20.61|20.23|20.23|20.91|21.45||20.57|20.25|20.85|20.81|21.15|21.25|21.06|20.73|20.77|21|20.71|20.78|21.24|21.57|21.99|21.72|21.39|21.04|20.37|20.4|21.21|21.65|21.7|21.41|21.57|23|22.33|22.24|22.07|22.3|22.42|22.49|22.58|22|21.54||20.65|18.82|18.25|18.39|18.22|18.68|18.3|17.81|18.26|18.31|18.28|18.52|18.38|18.71|18.99|18.47|17.73|17.28|16.89|16.01|15.6|15.7|15.99|15.82|15.91|15.9|15.98|15.7||15.38|15.27|12.83|13.5|13.62|13.56|13.8|14.04|14.12|14.14|14.48|14.73|14.75|14.61|14.63|14.15|14.1|14.33|14.14|14.11|14.44|14.65|14.5|14.95|15.25|15.33|14.91|15.06|15.21|15.3|15.51|15.77|16.18|16.13||16.22|17.05|17.16|||17.32|16.74|16.68|16.86|16.57|16.43
08925|24650|/equities/shaw-communications|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08926|24988|/equities/leisureworld-senior-care-corp|TSX||17.04|17.12|17.1|16.84|16.97|17.11|17.07|17.2|16.86|16.63|16.57|16.82|16.95|17.55|17.19|17.14|17.05|17.03|16.95|17.23|17.31|17.39|17.405|17.43|17.6|17.35|17.365|17.4|17.25|17.36|17.33|17.28|17.185|16.92||16.48|16.455|16.48|16.28|16.39|16.5|16.45|16.72|16.8|16.8|16.95|17|16.99|16.99|16.99|17|16.89|16.92|16.99|17.12|17.1|16.98|16.73|16.66|16.53|16.23|16.23|16.11|15.78||15.61|15.57|15.27|15.29|15.38|15.3|15.18|15.18|15.23|15.26|15.25|15.28|15.2|15.1|15.91|15.86|15.78|15.66|15.54||15.68|15.64|15.7|15.67|15.88|15.9|15.81|15.58|15.36|15.09|15.01|14.9|14.83|14.77|14.8|14.67|14.7|14.65|14.58|14.65|14.71|14.59|14.55|14.36||14.34|14.39|14.42|14.38|14.44|14.29|14.35|14.21|14.36|14.26|14.4|14.49|14.68|14.53|14.52|14.75|14.89|14.79|14.58|14.39|14.37|14.33|14.4|14.57|14.79|14.68|14.91|15|15.06||15|14.87|15|15.06|15.3|15.27|14.2|14.15|14.175|14.18|14.18|13.9|13.58|13.58|13.48|13.315|13.14|13.24|13.28|13.17|12.99|12.81|13.02|13.17|13.19|13.27|13.36|13.38|13.5|13.2|13.15|13.24|13.16|13.13|13.46||13.48|13.37|13.4|13.49|13.6|13.62|13.54|13.46|13.16|13.22|13.14|13.18|13.14|12.96|13.125|13.12|13.23|13.37|13.51|13.51|13.45|13.305|13.33|13.25|12.96|12.94|12.62|12.2||12.17|12.19|12.03|12.01|12.18|12.12|12.07|12.1|12.09|12.13|12.19|12.19|12.22|12.12|12.16|12.17|12.11|12.34|12.28|12.21|12.2|11.9|12|12.2|12.21|12.18|12.15|12.03|11.93|11.95|11.77|11.65|11.59|11.73||11.5|11.49|11.51|||11.45|11.35|11.4|11.42|11.385|11.32
08927|24659|/equities/silvercorp-metals|TSX||4.66|4.62|4.69|4.715|4.695|4.82|4.88|5.04|5.76|5.81|5.57|5.64|5.63|5.55|5.84|6.24|6.43|6.36|6.48|6.45|6.63|6.69|6.86|6.98|6.91|6.67|6.72|6.79|7.05|7.34|7.07|6.66|6.87|6.7||6.84|6.7|6.45|6.405|6.41|6.38|6.16|6.165|6.09|6.17|6.27|6.305|6.115|6.03|5.75|5.75|5.65|5.76|5.65|5.66|5.63|5.065|4.605|4.63|4.66|4.765|4.85|4.82|5.09||5.32|5.41|5.15|5.22|5.28|5.3|5.31|5.34|5.33|5.19|4.96|4.84|4.82|4.43|4.45|4.42|4.43|4.5|4.46||4.96|5.19|5.27|5.27|5.17|5.19|5.13|5.34|5.18|5.14|5.12|5.19|5.35|5.32|5.21|5.15|5.165|5.06|4.9|4.89|4.89|4.82|4.81|4.62||4.69|4.69|4.61|4.665|4.84|4.91|4.93|4.76|4.81|4.8|4.77|4.87|5.03|4.9|4.99|5.02|5.28|5.16|5.19|5.45|5.64|5.85|5.74|5.98|5.69|5.81|5.355|5.47|5.54||5.38|5.03|5.06|4.96|4.9|5.04|4.9|4.76|4.745|4.67|4.55|4.54|4.52|4.54|4.6|4.9|4.855|4.87|4.93|4.88|5.055|5.065|5.12|5.04|5.15|5.47|5.32|5.31|5.37|5.32|5.19|5.21|5.16|4.795|4.67||4.46|4.275|4.26|4.39|4.25|4.24|4.18|3.81|3.93|3.89|3.95|3.905|3.76|3.84|3.71|3.715|3.725|3.69|3.65|3.465|3.34|3.275|3.32|3.3|3.31|3.28|3.255|3.3||3.31|3.27|3.125|3.24|3.4|3.25|3.075|3.09|3.14|3.13|3.2|3.29|3.34|3.36|3.28|3.245|3.29|3.3|3.3|3.27|3.15|3.17|3.15|3.29|3.38|3.37|3.21|3.22|3.33|3.37|3.47|3.42|3.43|3.51||3.53|3.64|3.74|||3.845|3.7|3.79|3.79|3.68|3.77
08928|978638|/equities/silvercrest-metals-inc|TSX||14.61|14.29|14.57|14.12|13.92|14.85|14.6|14.36|14.58|14.65|14.08|13.89|14.47|14|14.035|14.43|14.51|13.15|13.57|13.71|14.4|14.82|15.31|15.345|15.155|15.57|16.11|15.97|16.29|16.46|15.56|14.61|14.76|14.245||14.25|14.04|13.54|13.55|13.6|14.37|12.6|12.84|12.72|12.91|13.67|13.845|13.33|13.1|13.02|12.84|12.78|13.06|13.38|13.225|12.94|12.22|11.1|10.55|10.44|10.6|10.8|10.7|11.1||11.4|11.47|11.4|11.585|11.75|11.99|12.03|12.21|12.46|12.21|11.72|11.56|11.32|11.345|11.07|10.77|11.19|12.01|11.87||13.14|13.56|13.515|13.01|12.88|12.82|12.65|13.46|13.08|12.93|12.87|13.59|13.89|14.04|13.85|13.455|13.21|12.88|12.33|12.29|12.24|11.74|11.75|11.27||11.49|11.53|11.41|11.42|11.46|11.63|11.69|11.11|11.15|11.16|11.19|11.28|11.59|11.32|11.34|11.17|11.66|11.27|11.6|12.15|12.5|12.65|12.59|12.61|12.42|12.11|12.05|12.48|12.7||12.7|12.6|12.6|11.83|11.78|11.93|11.85|11.69|11.55|11.86|11.49|11.56|11.83|11.47|11.69|11.81|11.625|11.2|10.73|10.63|10.88|10.45|9.92|9.7|10|10.555|10.05|10.21|10.36|9.95|9.98|9.69|9.65|9.47|9.33||9.18|8.97|9.11|9.16|9.12|9.43|9.39|8.86|9.07|9.12|8.77|8.86|8.32|9.01|7.65|7.61|7.64|7.5|7.36|7.155|7.07|6.93|6.93|6.93|7.03|7.05|6.995|7.1||7.155|7.22|7.05|7.4|7.65|7.54|7.48|7.63|7.61|7.37|7.475|7.605|7.69|7.73|7.76|7.66|7.68|8.02|8.1|8.08|7.99|8.27|8.27|8.27|8.47|8.65|8.51|8.6|8.64|8.77|8.82|8.64|8.51|8.77||8.81|9.105|9.1|||9.2|8.85|8.98|8.99|8.65|8.68
08929|978227|/equities/sleep-country-canada-holdings-inc|TSX||||||||||||||||||||||||||||||||||||||||||||35.02|35.01|35.03|35.03|34.985|34.98|34.985|34.96|34.97|34.96|34.95|34.96|34.95|34.96|34.94|34.94|34.94|34.94|34.91|34.9|34.87|34.97||35.07|34.92|34.85|34.9|34.9|35.08|35.07|35.17|35.07|35.1|35.05|35.24|35.01|35|35|34.97|34.9|34.905|35||34.97|35.03|35.23|35.08|35.13|35.13|35.02|35.08|34.89|35.16|27.82|28.02|27.6|27.28|26.65|26.41|25.655|25.54|25.63|25.92|26.09|25.93|26.02|26.16||26.7|25.99|26.2|26.64|26.69|26.45|27.01|27.53|27.14|26.82|26.98|27.44|28.05|27.63|27.2|26.94|26.84|26.64|26.17|26.18|25.66|25.74|25.72|25.61|25.45|25.31|25.72|25.99|26.15||26.45|26.72|26.8|26.37|26.35|26.56|26.67|27.42|27.71|27.72|27.62|27.39|27.5|27.79|28.03|28.27|27.91|28.53|28.59|27.97|27.84|28.18|28.08|27.5|27.61|28.25|28.69|28.63|28.63|28.8|28.92|29.09|29.05|29.4|30||30.38|30.39|30.12|29.61|29.72|30.03|29.98|29.76|30.17|30.5|30.44|29.95|29.59|30.27|28.94|29.32|28.39|28.41|28.95|28.92|28.75|28.73|28.66|28.35|28.27|28.3|27.67|27.62||28.09|27.89|27.51|27.22|27.91|27.48|26.65|26.85|26.7|26.4|26.57|26.53|26.56|26.435|26.4|26.3|26.59|26.62|26.25|25.57|25.22|25.01|24.86|25.24|25.49|25.22|25.11|25.15|25.51|25.89|26.07|25.78|25.49|25.81||25.83|25.92|25.87|||26.23|26.02|26.01|25.25|25.37|26.58
08930|24654|/equities/snc-lavalin-group-inc|TSX||76.22|74.91|74.83|74.84|76.12|75.82|74.9|72.66|72.37|72.79|75|74.56|65.5|68.17|70|70.39|71.08|70.05|68.82|69.17|68|67.59|67.58|67.46|67.89|67.36|67.74|68.085|67.66|67.28|66.92|65.19|64.53|62.46||61.56|59.8|60|59.82|59.58|58.93|58.36|56.7|55.93|54.97|54.3|54.28|54.98|54.96|53.73|53.6|53.53|51.95|50.8|50.56|51.32|50.8|49.91|49.11|49.66|51.38|51.59|51.35|53.11||54|54.07|54.02|54.26|54.58|54.57|54.75|55.03|55.03|55.48|56.09|56.69|54.74|54.62|55.55|57.55|55.87|55.54|55.58||58.18|60.16|59.54|59.49|58.35|57.825|57.41|57.71|57.71|57.57|57.58|57.88|58.4|58.23|58.5|58.42|58.48|58.5|58.51|58.6|58.7|58.8|59.08|59.14||59.26|58.765|58.81|59.12|59.16|57.96|58.34|58.93|60.55|59.365|59.46|58.99|55.13|54.95|54.29|54.38|54.98|54.97|53.07|53.71|54.06|54.03|53.16|53.4|54.01|54|54.31|53.59|52.99||52.99|53.99|55.6|56.63|56.92|56.78|56.38|55.94|56.46|57.325|54.25|54.1|53.67|54.65|55.92|55.75|55.86|56.87|56.39|54.25|54.1|54.36|54.86|54.82|54.95|55.085|54.65|54.89|54.95|54.85|55.32|55.28|55.21|55.47|55.84||56|55.96|56.22|55.92|56.04|55.92|56.505|56.44|56.33|55.32|55.42|56.1|56.49|56.7|57.38|56.49|55.84|54.58|53.93|51.39|45.95|45.47|44.71|43.9|43.85|44.14|43.41|44.29||44.36|43.71|43.33|43.75|44.51|44.66|45.34|45.65|46.13|46.6|45.95|46.12|45.23|45.68|44.48|44.76|44.05|43.66|42.74|42.35|42.91|43.24|43|43.12|43.25|43.55|43.02|43.275|43.13|42.66|42.65|42.94|42.61|42.7||42.77|42.85|42.83|||43.015|42.655|43.22|42.43|42.14|42.31
08931|958361|/equities/spin-master-corp|TSX||32.84|32.6|32.59|32.23|32.35|32.14|31.73|31.63|31.78|31.79|31.62|31.85|31.35|31.25|31.51|31.25|31.3|31.3|31.04|30.91|31.17|31.9|32.61|33.17|33.34|32.4|31.58|31.27|32.34|32.82|33.07|33.86|33.1|32.75||32.99|32.66|32.52|31.59|31.89|31.85|31.6|31.83|31.07|31.32|33.08|33.14|31.67|32.16|31.29|31.48|31.655|30.81|29.95|29.99|30.525|30.54|30.44|30.35|30.64|30.86|31.75|31.97|32.41||32.38|32.21|33|33.38|33.49|32.43|31.71|31.99|32.035|32.18|31.46|31.28|30.87|30.96|30.24|30.45|30.79|30.87|31.56||32.08|32.73|32.2|33.43|33.23|33.31|33.5|32.7|31.69|31.55|30.24|31.31|31.05|31|30.46|29.85|28.36|28.5|28.65|28.8|28.78|28.83|28.69|28.49||28.67|28.8|29.27|29.1|29.01|28.63|28.75|28.8|29.55|29.55|29.53|29.62|29.55|29.62|29.91|30.085|29.74|29.57|29.18|29.06|29.1|28.65|29.04|29.07|29.14|29.28|29.1|29.27|29.29||29.59|29.82|29.94|29.9|29.74|29.44|29.12|30|30.44|30.82|31.24|30.75|30.64|30.72|30.76|30.98|31.31|31.6|31.84|30.87|31.17|31.16|31.72|32.09|33.07|33.35|33.54|33.96|34.36|34.24|34.1|34.54|34.62|34.8|35.015||35.07|34.96|34.82|34.26|34.1|34.39|34.52|34.07|33.52|33.99|33.61|33.23|33|32.78|32.5|32.82|32.7|32.31|32.42|33.39|34.03|33.78|34.2|34.17|34.38|34.79|34.83|34.985||35.46|34.93|34.83|34.58|35.6|35.145|35.8|35.56|35.795|35.58|35.31|35.58|35.12|34.93|36.03|36.01|35.5|36.82|33.62|33.55|33.42|33.8|33.29|33.71|33.49|33.73|34.35|34.18|33.93|34.09|33.75|34.04|34.08|35.24||35.35|34.83|35.24|||35.3|34.73|34.25|33.99|33.95|34.12
08932|24657|/equities/stantec|TSX||121.89|121.54|121.7|122.83|121.84|120.99|120.2|117.67|116.335|116.185|116.72|117.36|115.92|115.67|116.5|116.93|119.23|117.98|115.5|114.95|114.11|114.49|115.03|115.04|115.17|114.98|114.12|114.53|115.55|117.31|115.69|114.06|115.18|117.085||116.89|113.77|114.05|113.75|113.62|112.97|112.28|109.47|108.905|109.11|109.31|109.47|109.55|109.13|108.81|109.59|110.07|108.47|108.66|107.93|106.6|106.37|105.37|106.32|107.245|108.23|108.78|109.56|111.22||112|112.26|113.21|113.535|114.32|115.44|115.375|114.41|113.5|113.43|113.91|113.5|111.7|110.24|109.24|112.4|117.9|117.67|117.81||120.33|122.57|121.71|119.34|119.18|119.41|120.59|120.61|120.65|119.35|118.44|118.9|119|119.51|117.11|117.02|116.89|116.51|115.66|116.34|117.2|117.69|117.26|113.36||116.44|115.86|114.2|114.13|113.62|112.41|112.99|113.585|113.89|113.97|114|113.76|113.04|112.03|112.58|113.985|114.32|114.14|111.525|110.64|110.15|108.37|110.28|111.78|112.16|111.82|111|111.57|109.875||109.31|111.3|112.16|113.07|113.18|112.16|117.4|116.725|117.08|116.67|115.59|114.58|111.17|111.43|112.135|112.05|111.98|111.96|110.67|109.54|109.13|109.95|111.35|111.45|111.635|110.84|110.33|110.62|111.12|112.88|113.02|110.91|110.87|111.345|112.98||113.99|115.04|115.74|117.29|117.25|117.52|117.5|117.11|117.08|115.31|115.85|115.97|114.89|114.44|115.3|113.57|112.07|112.2|112.02|113.855|118.39|115.93|114.37|113.22|113.65|113.22|111.66|112.48||113|112.34|111.8|109.36|109.58|109.61|110.31|110.405|110.6|110.86|111.04|109.94|110.24|109.95|109.215|109.19|109.13|109.49|108.75|109.04|108.46|108.1|106.625|106.72|106.64|108.13|107.57|108.66|107.4|105.38|105.12|106.04|105.04|106||106.47|106.09|105.47|||104.55|104.4|103.82|103.9|103.02|102
08933|1055997|/equities/stelco|TSX|||||||||||||||||||||68.77|68.47|68.41|68.8|68.47|68.27|68.22|68.02|67.97|67.95|68.14|67.86|67.7|67.43|67.38||67.66|67.53|67.66|67.5|67.24|67.25|66.97|67.14|66.96|66.84|67.14|67.29|66.75|67|66.48|66.33|66.39|65.91|65.65|65.485|65.57|65.37|64.51|64.64|64.45|64.69|64.96|65.21|65.31||65.81|66.1|65.8|65.855|65.64|65.41|65.3|65.34|65.34|65.48|65.73|66.02|65.96|66.04|66.05|66.17|66.43|66.25|66.46||66.64|66.675|66.78|66.35|66.35|66.78|66.81|67|66.91|66.45|66.8|66.56|65.8|66.04|65.47|37.5|37.2|36.28|36.13|36.32|36.11|36.33|36.7|37.55||38.34|37.38|37.9|36.8|37.22|37.37|38.11|37.75|37.185|37.325|37.5|38.59|39.015|39.07|39.8|39.86|40.33|40.25|40.33|40.84|41.54|42.29|43.74|44.28|43.36|43.25|43.46|43.43|44.76||42.74|42.8|43.82|43.13|43.49|42.97|43.5|39.5|39.71|40.3|39.96|39.55|40.64|40.43|40.56|40.505|40.39|41.05|41.61|41.3|41.16|42.75|42.8|42.26|43.48|44.66|44.16|44.31|45.9|45.11|43.51|45.26|44.86|44.355|45.315||44.87|44.28|43.24|43.54|42.92|43.04|43.04|41.99|41.49|41.72|40.65|41.095|40.85|41.08|42.53|41.94|40.69|39.71|40.25|40.98|41.44|43.33|43.23|41.16|42.3|42|40.5|40.81||40.85|39.1|38.39|38.53|39.04|38.92|39.46|39.86|40.76|41.195|42.01|43.51|43.99|43.74|43.53|44.62|44.67|44.72|45.21|44.83|44.66|45.88|45|45.98|46.48|47.43|47.2|47.49|47.95|48.22|49.01|49.62|49.47|50.44||50.4|50.22|50.99|||49.605|49.79|49.88|49.68|51.1|49.5
08934|43085|/equities/stella-jones-inc.|TSX||71.945|72.06|71.36|71.18|72.07|70.69|70.57|70.23|70.45|71.1|68.92|69.97|71.26|71.32|72.855|74.39|76.79|78.27|88.55|88.095|87.04|85.62|86.07|86.02|86.69|87.13|86.4|87.355|88.22|88.66|89.73|91.39|92.22|94.05||92.78|93.98|94.74|94.34|92.95|92.4|91.42|91.62|89.99|88.94|87.62|89.785|89.23|90.02|91.78|92.08|92.58|93.25|94.52|94.55|93.53|94.14|93.31|93.5|94.52|93.2|94.06|92.85|93||92.91|90.02|90.38|91.53|93.25|92.42|91.2|90.96|91.06|91.67|92.56|92.49|90.32|91.56|91.03|90.75|88.71|89.39|92.28||92.545|93.43|95.18|95.59|97.46|96.21|97.485|98|96.52|95.85|93.59|92.88|92.7|92.03|90.81|91.19|92.61|90.89|89.54|89.07|88.65|89.52|89.17|89.99||89.98|89.45|89.34|87.5|87.5|86.79|86.34|86.95|86.86|85.53|85.67|86.12|87.14|86.06|86.7|86.46|86.38|85.57|85.37|82.44|82.35|82.48|83.88|85.98|86.64|85.49|85.31|86.29|84.01||83|84.21|84.05|81.8|80.68|80.38|81.94|81|74.465|75.22|80.43|81.16|81.09|80.15|82.4|82.58|80.47|81.17|80.5|80.11|80.17|80.84|80.63|80.42|80.44|80.24|80.44|80.84|80.55|79.71|81.17|81|80.93|79.37|79.41||79.3|79.37|79.62|78.13|77.9|77.95|76.18|75.89|75.58|74.28|73.01|74.25|75.75|76.08|76.185|76.235|75.94|72.98|73.12|76.7|80|83.32|80.98|78.72|79.31|79.96|79.87|80.19||80.8|82.33|82.62|80.72|80.8|79.86|77.75|78.25|78.06|79.52|80.04|80.21|79.88|80.05|80.21|81.05|81.92|83.31|85.3|85.53|85.77|83.4|81.44|81.31|81.48|81.64|80.46|80.81|80.32|78.34|76.6|76.65|76.68|77.59||77.255|77.57|77.76|||76|76.4|77.07|76.65|74.93|73.81
08935|945165|/equities/summit-industrial-income|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08936|24651|/equities/sun-life-financial|TSX||86.235|86.15|85.89|86.79|86.22|86.51|86.1|85.15|84.62|85.36|86.02|86.39|84.5|83.47|83.51|82.73|82.86|82.27|80.82|77.98|77.74|78.36|79.3|79.34|79.21|78.96|78.72|78.6|78.5|79.14|79.12|79.155|79.35|79.33||79.44|78.75|78.7|78.93|79.08|79.445|78.17|78.65|78.45|78.57|78.85|78.59|77.92|77.34|76.99|77.24|77.69|77.15|77.13|76.86|76.32|76.05|75.105|74.87|74.8|75.12|75.23|75|74.31||73.61|73.19|73.25|74.05|74.09|73.69|72.93|72.43|71.71|72.01|71.69|70.84|70.07|69.49|66.23|66.07|65.46|65.97|66.07||66.71|68.69|69.48|69.52|69.12|69.32|68.91|68.72|68.87|68.87|68.56|69.46|69.73|69.57|69.05|68.86|68.75|67.96|67.28|67.27|67.66|67.76|67.85|67.2||67.6|67.11|66.68|67.11|67.32|66.495|66.22|66.55|66.44|65.66|65.41|66.63|67.73|67.84|68.25|67.86|68.09|68.18|68.1|68.59|68.34|68|68.05|70.17|70.45|69.885|70.01|70.33|70.63||70.54|70.2|69.87|69.57|69.87|70.4|73.5|72.88|73.03|72.77|71.89|71.475|71.17|70.91|70.99|70.79|70.51|71.39|71.21|71.22|70.33|69.9|70.12|69.85|71.21|70.895|71.85|71.95|72.67|73|72.76|72.8|72.76|73.11|73.89||74.39|74.37|74.29|74.01|74.81|74.935|74.45|74.42|74.42|74.34|74.31|74.45|74.44|74.15|74.56|74.45|73.83|73.2|72.705|72.95|73.15|73.61|73.41|74.8|74.72|73.88|73.49|73.47||72.9|72.4|71.315|70.99|71.64|71.645|71.3|71.09|70.56|69.47|69.94|69.8|70.38|69.75|69.4|69.33|69.56|69.34|69.09|68.99|68.65|68.36|68.04|68.49|68.58|69.09|68.57|68.62|68.49|68.74|69.02|69.07|68.42|68.69||68.75|68.765|68.33|||67.82|67.94|68.49|68.87|68.84|69.98
08937|31160|/equities/sunopta-inc|TSX||11.36|11.35|11.2|11.01|11.29|11.01|10.79|10.68|10.8|10.55|10.68|10.63|10.68|10.8|10.48|10.43|10.37|10.33|9.55|9.69|9.77|9.21|8.31|8.33|8.485|8.12|8.24|8.11|8.18|8.42|8.5|8.52|9.01|8.88||9.02|8.86|9.02|8.33|8.25|8.74|8.71|8.75|8.76|8.88|9.32|9.33|9.11|9.11|9.11|9.09|9.36|9.25|9.23|9.21|9.22|8.79|8.56|9.11|9.115|7.675|7.66|7.61|7.7||8.08|8.18|8.33|8.44|8.41|8.39|8.5|8.51|8.62|8.69|8.61|8.65|8.5|8.29|8.3|8.24|8.5|7.315|7.04||7.3|7.31|7.46|7.19|7.31|7.35|7.32|7.34|7.41|7.47|7.59|7.61|7.72|7.57|7.31|7.54|7.61|7.42|7.51|7.72|7.6|7.32|7.47|7.5||7.62|7.64|7.56|7.41|7.35|7.41|7.36|7.37|7.58|7.64|7.63|7.71|7.85|7.73|7.85|7.95|8.25|8.41|8.33|8.29|8.25|7.68|7.64|7.36|7.76|7.23|7.25|7.41|7.57||7.66|7.89|8.01|8.33|8.14|8.09|10.4|7.8|8.08|7.78|7.76|8.38|9.08|9.12|9.28|9.27|9.18|9.27|8.95|8.74|8.24|8.29|8.44|8.38|8.35|8.62|8.73|8.83|9.1|9.11|8.91|9.18|9.1|9.27|9.29||9.36|9.39|9.24|9.11|9.08|9.12|9.24|9.41|9.47|9.48|9.51|9.49|9.24|9.28|9.29|9.63|9.55|9.17|9.37|10.02|9.77|8.25|8.33|8.13|7.8|7.84|7.96|8.08||8.21|8.36|8.47|8.5|8.55|8.4|8.37|8.37|8.515|8.32|8.34|8.23|8.3|8.19|8.2|8.16|8.21|8.08|8.12|7.92|7.78|7.78|7.58|7.69|7.69|7.7|7.44|7.4|7.4|7.31|7.22|7.21|7.42|7.53||7.31|7.33|7.25|||7.22|7.09|7.05|6.89|6.56|6.82
08938|24655|/equities/superior-plus-corp|TSX||6.72|6.54|6.43|6.32|6.32|6.28|6.24|6.35|6.55|6.485|6.4|6.48|6.405|6.565|6.55|6.48|5.88|6.8|6.66|6.69|6.6|6.65|6.75|6.58|6.73|6.87|6.97|7.06|7.21|7.4|7.42|7.44|7.47|7.405||7.42|7.37|7.37|7.44|7.5|7.54|7.54|7.57|7.57|7.57|7.69|7.88|7.87|7.89|7.84|7.86|7.92|7.93|8|7.97|7.84|7.79|7.67|7.64|7.68|7.65|7.85|7.81|7.7||7.74|7.64|7.605|7.71|7.79|7.755|7.67|7.72|7.81|7.84|7.88|7.88|7.93|7.91|7.82|7.86|7.875|7.86|7.78||7.78|8.01|8.08|8.04|8.08|8.1|7.97|8.1|8.24|8.21|8.12|8.28|8.365|8.46|8.61|8.66|8.645|8.53|8.55|8.635|8.72|8.77|8.74|8.83||8.94|9.05|9.02|9.03|9.06|8.98|9.14|9.09|9.115|9.13|9.14|9.17|9.24|9.26|9.33|9.29|9.345|9.34|9.38|9.44|9.4|9.31|9.32|9.47|9.51|9.37|9.46|9.6|9.59||9.41|9.43|9.45|9.53|9.57|9.58|9.59|9.55|9.57|9.51|9.52|9.5|9.49|9.44|9.44|9.39|9.34|9.45|9.48|9.52|9.5|9.45|9.39|9.28|9.35|9.57|9.63|9.65|9.77|9.78|9.81|9.82|9.8|9.86|10.1||10.14|10.16|10.32|10.355|10.28|10.29|10.22|10.15|9.97|9.95|9.855|9.88|9.87|9.89|9.99|9.99|9.9|9.84|9.74|9.6|9.55|9.29|9.15|9.26|9.47|9.62|9.55|9.49||9.44|9.45|9.29|9.34|9.45|9.38|9.37|9.35|9.27|9.31|9.35|9.36|9.46|9.42|9.49|9.56|9.61|9.68|9.78|9.76|9.64|9.565|9.72|9.88|9.85|9.77|9.8|9.67|9.63|9.65|9.41|9.545|9.65|9.69||9.64|9.68|9.935|||9.94|9.68|9.81|9.72|9.7|9.8
08939|24671|/equities/transforce-inc|TSX||213.7|211.74|210.13|210|211.65|208.19|209.86|202.34|200|203.64|205.89|207.92|208.54|208.64|208.86|204.985|206.75|208.93|187.62|187.64|187.96|188.02|191.55|189.67|189.18|188.6|187.18|191.46|190.7|189.62|191.67|193.54|196.145|193.51||192.35|186.75|188.61|185.94|185.21|186.11|184.12|184.6|185.26|186.52|192.3|197.93|197.55|199.04|197.79|201.78|206.05|202.48|201.64|196.8|195.98|194.59|193.84|190.46|193.17|192.65|198.35|198.4|199.23||201.08|202.05|202.34|204.29|205.48|203.42|202.21|201.98|201.64|202.46|203.55|205.82|200.83|200.77|199.75|200.97|201.82|205.98|206.51||208.87|217.25|217.64|212.96|215.48|219.57|218|213.92|216.12|214.36|212.15|211.9|213.47|217.55|213.6|207|207.05|204.27|199.75|202.05|202.08|200.84|202|200.66||199.05|193.91|193.94|191|191.61|188.79|189.22|189.505|190.3|190.18|189.62|193.54|196.83|196.77|197.98|195.03|191.43|185.07|185.42|181.14|180.83|181.96|182.94|182.97|184.6|182.81|182.54|182.24|181.24||186.03|186.14|188.68|189.78|188.85|190|187.77|186.73|186.65|186.68|185.86|182.84|181.17|185.55|187.69|188.88|193.51|202.19|203.02|201.22|197.25|201.49|213.24|215.29|218.85|215.45|218.28|220.93|219.98|218.81|217.95|215.97|218.24|215.15|218.66||217.38|216.42|218.37|219.06|219.67|218.75|212.66|208.82|207|207.49|204.64|204.53|203.93|202.03|204.71|204.74|204.54|203.15|202.7|202.07|201.24|201.45|203.67|204.49|200.98|199.31|196.33|196.29||199.3|197|197.02|193.16|193.5|194.25|192.33|189.91|183.68|178.93|179.96|179.33|180.13|183.68|183.05|182.38|181.72|183.13|182.05|182.425|178.46|179.97|181.44|183.01|184|183.96|180.13|180.35|179.46|179.55|177.23|178.21|177.56|180.95||180.87|181.64|182.02|||175.61|162.87|164.65|162.6|161.47|162
08940|24692|/equities/tmx-group-inc-groupe-tmx-inc|TSX||44.84|44.49|44.38|44.12|44.32|44.03|44.49|45.41|43.81|43.52|44.08|45.17|45.54|45.65|45.56|45.23|44.87|45|44.63|44.06|44|45.92|44.15|43.915|43.36|43.4|43.32|43.45|43.57|43.78|43.92|43.82|43.54|43.33||42.58|42.86|42.97|42.84|42.71|42.88|42.95|43.07|42.99|42.43|43.1|43.95|43.84|43.65|43.58|43.59|43.66|43.52|43.8|44.28|44.06|43.79|43.6|43.39|43.48|43.07|42.94|43.19|43.48||43.04|42.78|42.65|42.16|42.44|42.48|42.5|42.54|42.46|42.58|42.36|42.84|42.07|41.97|42.2|41.96|41.72|41.47|41.06||41.57|42.5|42.34|42.15|42.02|42.06|42.19|42.05|42.07|42.09|41.56|41.71|41.49|41.42|41|41.15|41.06|40.62|38.96|39|38.82|39|38.83|38.56||38.58|38.18|38.16|38.09|38.12|37.825|37.13|37.37|37.25|37.05|37.24|37.12|37.31|37.27|37.54|37.72|38.03|37.55|37.54|36.74|36.64|36.35|36.58|37.36|37.2|37.3|37.14|37.05|36.84||36.92|36.64|36.58|36.19|36.69|36.66|36.56|36.97|37.33|37.27|37.59|36.775|36.32|36.61|36.48|36.55|36.25|36.78|36.77|36.41|36.63|36.46|36.12|36.17|36.38|36.81|37.01|36.84|36.59|36.68|36.46|36.39|36.42|36.14|36.25||36.66|36.62|36.925|35.5|33.94|34.24|34.16|34.2|34.2|33.85|34.34|34.7|34.74|34.42|34.8|35.12|35.63|36.21|35.86|35.7|35.79|34.85|34.31|34.35|34.9|34.59|34.53|34.51||34.82|35|34.77|34.45|34.25|34.24|34.24|34.16|33.98|34.32|33.85|33.66|33.86|33.39|33.67|33.92|34.13|34.265|34.13|33.63|33|32.44|32.135|32.24|32.26|31.97|32.28|32.03|32.105|31.73|31.79|31.75|31.68|31.98||32.08|31.87|31.7|||31.79|31.06|31.17|31.12|31.14|31.1
08941|25220|/equities/torex-gold-resources-inc|TSX||30.36|29.99|29.725|29.06|30.26|31.38|31.17|30.21|29.76|29.35|28.47|28.19|28.39|28.26|28.79|30.59|31.03|29.09|29.72|30.57|30.49|30.33|30.37|30.34|29.96|30.6|30.95|30.94|31.27|32.1|31.32|30.34|30.08|29.94||29.97|29.08|26.92|26.51|27|26.88|26.05|26.22|26.35|25.87|26.8|27.32|27.11|27.01|25.95|25.79|26.36|27.06|26.41|26.03|26.37|26.16|24.82|25|24.32|25.01|25.13|25.02|25.55||26.22|26.32|26.27|26.85|26.8|26.63|26.29|26.5|26.06|25.09|23.67|23.72|23.5|23.66|23.25|21.61|21|20.21|20||21.96|22.03|22.065|21.18|21.44|21.58|21.2|22.61|22.34|22.12|22.52|22.73|22.95|23.1|23.19|23.19|23.56|23.33|22.5|22.3|22.66|22.24|22.17|21.2||21.4|21.22|21.05|21.18|21.45|21.43|21.15|20.7|20.69|20.78|20.83|21.37|21.75|21.49|21.73|21.68|22.56|21.48|21.12|21.71|21.53|21.325|21.43|21.57|20.83|20.52|20.49|21.69|22.17||21.99|21.18|21|20.58|20.97|21.37|20.93|19.34|19.19|19.52|19.43|19.55|20.05|20.02|20.57|20.2|20.04|19.66|19.93|20.22|20.72|20.04|20.25|19.69|19.83|20.81|20.01|20.1|20.35|20.32|20.3|20.2|20.39|19.84|20.41||20.12|19.205|18.62|18.67|18.54|19.38|18.94|18.13|18.57|18.66|18.2|18.3|17.45|17.75|18.06|17.61|17.59|17.31|16.2|15.25|14.26|13.87|13.68|13.57|13.87|14.49|14.17|14.25||14.095|13.7|13.33|13.51|13.775|13.86|14.28|13.57|13.47|13.57|13.85|14.27|14.1|14.16|14.63|14.25|14.14|14.51|14.58|14.18|14.49|14.8|14.57|14.47|15.08|15.43|14.89|15.07|14.22|14.135|14.31|14.03|14.16|14.8||14.83|15.98|15.99|||16.26|14.96|14.935|14.74|14.31|14.49
08942|24675|/equities/toromont-industries-ltd|TSX||115.5|115.94|115.035|116.78|117.68|116.91|116.31|115.86|116.08|117.74|118.6|117.51|118.36|118.95|119.61|119.89|120.4|120.9|120.7|123.86|124.03|124.78|128.86|128.41|127.5|127.56|129.45|130.275|133.48|134.88|134.27|132.92|133.82|134.23||134.595|132.15|132.83|130.24|129.98|130.79|131.14|132.89|132.55|132.1|132.9|132.1|131.94|131.7|130.45|130.15|130.72|128.72|129.38|129.69|127.42|125.65|123.61|122.1|122.36|121.86|122.75|121.3|122.15||120.75|121.54|123.54|123.46|124.36|123.99|123.42|123.6|123.71|123.51|124.635|124.6|122.75|122.82|123.35|123.62|124.66|127.55|125.73||125|129.07|129.65|127.96|128.13|128.24|128.4|127.69|127.67|127|125.47|125.86|125.75|125.91|125.09|124.75|123.58|121.59|121.435|121.26|121.36|122.26|123.25|122.13||122.51|121.69|120.15|119.5|119.29|118.95|119.25|117.99|117.41|117.94|118.13|119.61|120.25|120.47|120.36|120.87|121.21|120|119.29|119.68|119.1|119.04|120.13|122|122.57|121.96|122.66|123.24|124.68||123.61|124.18|124.2|124.53|125.24|124.72|124.69|124.19|124.68|123.89|123.57|123.72|126.29|128.06|129.68|129.95|130.01|131.97|130.59|130|130.12|130.14|130.59|131|130.87|131.35|132.32|135.53|134.58|133.83|133.52|133.5|132.56|130.2|131.98||130.8|129.64|128.87|127.77|128.61|130.21|131.62|131.67|129.6|128.98|128.48|127.64|127.26|125.11|123.83|123.92|124.47|124.68|125.66|126.66|126.82|126.75|127.77|127.7|126.6|126.58|125.52|124.98||125.25|125.25|124.01|119.55|119.91|119.72|119.68|119.86|119.77|118.98|119.74|119.7|118.45|118.99|118.05|117.17|116.6|116.9|116.72|117.25|116.53|116.76|116.34|116.7|118.58|117.09|116.43|116.83|116.15|115.5|117.72|115.88|114.46|115.98||116.39|116.34|117|||116.76|115.53|116.7|116.13|114.56|113.81
08943|24668|/equities/toronto-dominion-bank|TSX||79.35|79.465|79.09|78.875|79.21|78.57|78.46|78.23|78.28|79.56|79.67|79.7|78.74|79.37|79.82|78.91|79.4|78.96|77.14|76.79|77.43|77.4|77.575|78.15|78.39|79.035|78.78|79.17|79.17|78.84|78.25|78.14|78.27|78.9||81.4|84|87.25|87.21|87.25|86.83|86.08|86.07|86.1|85.73|86.18|85.66|85.53|86.47|87.49|87.99|87.6|85.69|85.94|85.61|84.765|84.22|84|83.62|83.42|82.94|82.15|80.47|80.79||80.96|80.81|80.575|80.395|80.3|80.96|80.79|81.3|81.07|81.41|80.74|80.84|79.49|79.44|78.94|78.4|78.025|78.255|77.66||79.78|81.45|82.12|82.06|80.93|80.62|80.23|80.24|80.3|80.15|80.05|80.56|80.275|79.835|78.51|77.59|76.79|76.15|76.21|75.93|76.4|76.47|76.49|75.68||75.48|75.34|75.015|75.12|75.41|74.36|74.34|74.71|74.87|74.55|74.57|75.6|76.25|75.66|76.38|76.75|76.985|76.65|76.245|76.6|76.23|75.61|75.29|77.08|77.23|77.68|77.95|77.405|78.36||78.1|77.75|77.83|78.23|78.14|77.61|77.16|77.03|76.38|76.38|79.8|80.9|81.59|81.82|81.28|81.22|80.82|80.61|80.54|80.44|80|78.98|78.72|77.95|79.05|79.01|79.22|79.86|80.5|80.36|81.38|81.625|81.35|81.59|81.86||82.54|82.29|81.5|81.655|81.88|81.91|81.21|81.02|81.46|81.69|82.05|82.2|81.99|81.67|82.05|81.99|81.75|80.96|81.34|81.82|82.13|81.25|81.15|81.52|81.76|81.26|80.69|81.25||80.98|80.7|79.65|79.54|80.39|79.89|79.79|80.55|80.87|81.04|81.185|81.83|82.88|83.05|82.845|82.58|82.65|82.41|82.24|81.79|81.245|80.35|80.26|81.27|81.49|81.35|81.85|83.38|85.55|86.89|86.28|85.96|85.43|86.07||85.65|85.82|85.95|||85.52|84.975|84.74|84.71|83.67|84.94
08944|24678|/equities/tourmaline-oil-corp|TSX||66.94|66.22|66.32|68.15|68.43|68|68.25|65.64|63.44|63.58|63.7|64.6807|63.2619|63.9961|63.9862|62.97|66.11|65.4|64.67|64.85|64.85|65.46|65.95|65.13|64.78|65.07|64.12|63.48|63.54|63.25|62.54|62.86|63.44|64.29||65.56|65.45|64.32|66.11|67.4|66.84|65.38|64.64|63.62|63.13|61.57|59.95|60.49|60.59|59.98|59.51|59.77|59.66|59.68|59.77|59.78|59.75|59.29|59|60.825|60.62|60.22|59.68|60.89||61.56|62.3|62.75|62.99|63.75|62.85|62.77|62.44|62.47|63.75|63.56|63.75|62.81|61.6|60.99|58.65|58.95|58.97|57.08||58.15|60.5|60.77|59.59|59.91|59.88|59.73|61.41|61.34|61.5|60.53|60.47|61.44|61.94|62.15|62.5|62.54|61.58|61.79|61.95|62.86|62.675|63.33|63.16||62.75|62.41|62.86|62.89|63.07|62.42|63.5|64.135|64.24|63.25|63.56|65.81|68.07|67.5|68.68|67.69|67.31|66.14|66.16|67.86|67.64|67.2|67.47|67.86|67.72|67.67|69.25|68.68|68.43||67.53|66.55|65.88|66.17|66.32|67.99|68.15|66.65|67.4341|67.0669|65.7369|66.7493|66.6301|68.5756|68.6847|68.1339|67.7319|66.1339|65.9354|65.6277|64.913|65.0024|65.6177|65.2505|65.6475|67.4937|67.1165|68.1488|66.1835|64.8634|64.6053|63.9602|63.4341|63.9205|63.7617||63.2753|61.8857|60.3969|60.4267|59.7915|60.7046|60.6252|61.1314|61.4986|61.3597|60.0297|60.2977|59.4816|60.1116|61.5585|62.1983|63.2121|62.6904|62.4837|61.775|61.2632|59.9442|59.5013|59.1076|58.6351|58.9599|59.7277|56.9323||56.4303|55.6527|54.5896|55.1703|56.1645|55.82|56.2432|55.1507|54.3927|55.7609|56.9323|57.7591|57.4342|57.5031|58.0248|58.4875|58.6449|57.6606|56.9126|56.5188|56.7748|57.1439|57.3457|61.3026|61.5093|61.4601|60.3872|61.1156|61.7554|60.8203|61.5093|61.2632|60.9088|59.0879||58.8024|58.6449|59.206|||59.0387|58.8123|59.334|59.0584|58.891|59.0584
08945|43104|/equities/transalta-renewables-inc.|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08946|1011025|/equities/trisura-group-ltd|TSX||40.78|40.95|40.47|39.81|39.22|39.81|40.04|39.57|39.49|40.04|40.14|40.55|40.71|41.13|41.74|43|44.74|43.91|42.97|42.23|42.28|41.75|42.33|42.23|42.55|42.43|42.37|44.08|44.64|44.92|45.41|46.26|45.07|44.98||44.15|42.61|42.39|41.82|43.21|43.45|43.32|43.525|43.51|43.25|43.32|43.04|42.86|43.4|43.92|43.65|42.49|41.58|40.8|40.96|41.07|40.47|40.14|39.66|39.61|40.38|40.82|41.08|41.9||41.98|42.14|41.61|41.935|42.2|41.93|41.78|42.25|42.16|42.59|42.33|42.56|42|41.5|40.99|40.76|40.845|42.34|42.28||43.47|46.18|46.75|46.6|45.345|45.25|44.85|44.55|44.33|43.85|42.83|43.35|43.41|43.43|42.58|41.57|41.77|41.34|41.94|41.95|41.53|42|41.95|41.75||41.91|41.25|41.35|41.55|41.84|41.59|42.25|42.74|42.43|42.15|42.39|43.23|44.6|44.36|44.8|43.07|42.77|42.52|41.95|41.41|40.58|40.3|40.53|41.96|41.78|41.44|41.5|42.25|42.66||43.17|43.08|43.42|44.44|44.72|45.25|45.55|45.38|46|45.66|46.08|42.96|42.76|43.01|42.8|43.72|43.62|43.48|43.12|42.51|42.1|41.85|41.14|40.94|41.24|41.51|42.05|41.84|41.7|41.97|42.2|41.52|41.81|42.05|41.925||42.47|42.77|43.185|43.26|43.25|44.01|43.75|43.55|43.73|43.93|42.77|42.66|42.95|43.08|43.71|43.63|43.55|44|44.55|44.54|44.83|44.53|43.77|43.25|43.67|43.02|41.88|42.1||42.22|41.59|41.55|40.83|39.53|39.36|37.83|38.25|38.13|37.79|37.68|38.3|38.2|38.24|38.49|38.53|37.93|38|37.49|36.03|35.435|33.61|33.55|33.6|33.63|33.91|34.2|34.88|35.04|35.23|34.83|33.89|33.85|34.29||34.2|34.27|34.275|||34.2|34.06|33.14|33.13|32.59|32.53
08947|24566|/equities/turquoise-hill-resources|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08948|24682|/equities/vermilion-energy-inc|TSX||14.51|14.39|14.56|14.71|15.05|15.12|15.165|14.5|14.41|14.5|14.34|14.04|13.25|13.63|13.715|14.01|14.18|13.94|13.53|13.46|13.2|13.24|13.37|13.35|13.52|13.86|13.58|13.4|13.55|13.63|13.555|13.56|13.425|13.4||14.08|13.94|13.73|13.95|14.29|14.35|14.215|13.9|13.64|13.29|13.08|13.05|13.455|13.69|13.62|13.24|13.35|13.22|13.065|12.82|12.84|12.6|12.445|12.28|12.56|12.83|13.09|13.18|13.58||13.89|14.02|13.75|13.87|14.15|13.88|13.73|13.76|13.93|14.2|14.17|14.3|14.08|14|14.13|13.64|13.74|13.54|13.4||13.74|14.6|14.88|14.33|14.42|14.39|14.45|14.92|15.07|15.22|15.32|15.49|15.7|15.49|15.48|15.36|15.25|15.08|15.34|15.17|15.57|15.66|15.57|15.39||15.38|15.47|15.5|15.745|15.7|15.49|15.59|15.4|15.45|15.09|15.29|15.76|16.29|15.97|15.89|15.9|15.89|15.69|15.87|16.97|16.91|16.84|17.09|17.15|16.45|16.68|17.02|16.88|17.15||16.84|16.68|16.45|16.53|16.55|16.85|16.69|16.635|16.605|16.69|16.51|16.95|15.94|16.53|16.65|16.63|16.47|16.4|16.44|16.35|16.58|16.415|16.71|16.69|16.99|17.56|17.35|17.37|17.26|17.36|17.37|17.11|17.19|17.12|17.02||16.99|16.65|16.5|16.56|16.17|16.225|16.15|16.27|16.06|15.55|15.6|15.63|15.47|15.48|15.33|15.67|16.13|15.93|15.69|15.5|15.09|15.245|14.97|14.69|14.64|14.87|14.8|14.52||14.61|14.64|14.5|14.6|14.75|14.27|14.17|13.98|14.02|13.73|14.2|14.71|14.85|14.95|14.65|14.78|14.72|14.56|14.59|14.6|14.42|14.61|14.91|15.64|15.88|16.2|15.9|15.9|16.04|15.96|16.43|16.67|16.56|16.4||16.2|16.39|16.9|||16.85|16.76|17.17|17|16.83|16.42
08949|43133|/equities/village-farms-international-inc|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08950|976223|/equities/movarie-capital-ltd|TSX||5.865|5.575|5.45|5.38|5.29|5.2|5.29|5.16|5.04|4.96|5.04|5.18|5.23|5.21|5.34|5.38|5.03|4.56|4.48|4.475|4.47|4.44|4.47|4.4|4.53|4.585|4.68|4.72|4.66|4.73|4.735|4.67|4.54|4.52||4.58|4.46|4.43|4.41|4.33|4.38|4.37|4.4|4.43|4.48|4.48|4.45|4.43|4.41|4.34|4.38|4.45|4.43|4.385|4.37|4.385|4.41|4.43|4.37|4.23|4.29|4.36|4.42|4.48||4.56|4.57|4.57|4.61|4.75|4.79|4.69|4.7|4.665|4.76|4.825|4.75|4.85|4.76|4.6|4.6|4.62|4.66|4.63||4.63|4.86|4.9|5.03|4.99|4.89|4.88|4.94|4.87|4.83|4.86|4.87|4.94|4.98|5.05|4.87|4.825|4.79|4.93|4.95|4.86|4.85|4.64|4.67||4.74|4.69|4.74|4.63|4.56|4.26|4.265|4.23|4.29|4.235|4.265|4.28|4.29|4.25|4.17|3.96|3.92|3.84|3.73|3.73|3.75|3.705|3.7|3.74|3.75|3.775|3.8|3.87|3.87||3.9|3.895|3.87|3.89|3.96|4.03|4.06|3.98|3.665|3.65|3.63|3.65|3.65|3.65|3.6|3.62|3.59|3.62|3.63|3.55|3.55|3.57|3.63|3.54|3.65|3.71|3.75|3.75|3.78|3.77|3.74|3.74|3.69|3.68|3.71||3.73|3.77|3.76|3.72|3.84|4.28|4.24|3.95|3.94|3.85|3.94|3.98|3.98|4.05|4.09|4.13|4.11|4.09|4.2|4.22|4.09|4.14|4.05|3.91|3.83|3.86|3.75|3.83||3.82|3.9|3.935|3.845|3.94|4|3.96|3.98|4.04|3.71|3.76|3.9|3.89|3.9|3.92|4.05|4.03|3.72|3.805|4.23|4.26|4.31|4.27|4.03|3.91|3.84|3.83|3.86|3.88|3.86|3.83|3.8|3.8|3.85||3.96|3.97|3.895|||3.9|3.88|3.88|3.9|3.93|3.99
08951|43141|/equities/wesdome-gold-mines-ltd.|TSX||12.505|12.32|12.46|12.05|12|12.23|12.07|12.1|12.07|11.96|11.4|11.27|11.56|11.82|11.94|12.77|12.81|12.13|12.06|12.06|12.37|12.51|12.77|12.77|12.84|13.03|13.25|13.19|13.61|13.84|13.73|13.04|12.85|12.64||12.7|12.55|12.14|12.2|12.18|12.55|12.48|12.52|12.8|12.75|13.38|13.44|13.25|13.17|13.49|13.24|13.53|13.73|13.64|14.25|14.18|13.69|12.77|12.61|12.37|12.44|12.83|12.53|12.74||13.33|13.45|13.22|13.37|13.38|13.54|13.67|13.82|14.09|14.02|14.04|14.99|14.25|14.35|14.07|13.12|12.77|13.05|13.1||13.43|13.54|13.305|12.99|12.9|13.12|13.03|13.54|13.26|13.14|13.16|13.53|13.68|13.69|13.57|13.41|13.78|13.2|12.8|12.45|12.35|12.07|11.91|11.16||11.16|11.35|11.23|11.34|11.41|11.18|11.2|10.91|11|10.84|10.97|11.11|11.11|11.025|11.09|11.48|11.85|11.55|11.14|11.31|11.45|11.455|11.42|11.47|11.185|11.07|11.24|11.65|11.96||11.85|11.53|11.43|11.37|11.51|11.55|11.19|10.195|10.18|10.3|10.32|10.61|10.65|10.62|10.94|11.16|10.94|10.76|10.74|10.83|11.27|11.11|10.84|10.74|10.62|11.14|10.62|10.85|11.17|11.28|11.1|10.67|10.7|10.74|10.67||10.295|9.85|9.85|9.77|9.84|10.28|10.24|9.825|10.06|9.86|9.74|9.4|10|10.2|10.23|10.25|10.23|9.86|9.75|9.51|9.35|9.04|8.96|9.03|9.35|9.05|9.09|9.17||9.22|9.05|8.8|9.02|9.14|9.1|9.29|9.365|9.28|8.955|8.835|8.5|8.25|8.18|7.95|7.95|8.01|8.25|8.15|7.7|7.69|7.66|7.6|7.89|7.48|7.51|7.25|7.21|7.34|7.42|7.61|7.47|7.7|7.94||7.805|8.25|8.185|||8.31|8.11|8.26|8.31|8.19|8.415
08952|24686|/equities/west-fraser-timber-co.-ltd|TSX||139.35|139.83|139.85|138.54|140.3|133.96|134.76|132.135|130.22|131.81|131.97|130.5|130.74|129.06|128.87|128.73|130.82|132.36|130.1|130.42|128.48|130.65|133.43|134.35|135.9|138.69|133.48|133.31|131.61|133.04|135.43|135.68|140.54|141.27||139.33|138.16|139.47|132.65|132.35|134.27|133.28|133.38|132.69|132.02|130.83|130.45|130.16|131.22|129.45|130|130|127.21|126.74|124.86|122.99|120.69|119.12|119.5|120|119.24|121.9|117.87|119.79||121.1|120.79|120.35|122.24|123.17|121.34|117.5|117.25|117.37|117.69|118.91|119.82|119.31|119.38|118.09|118.59|117.44|122.3|119.79||121.105|123.74|124.18|122.88|121.09|122.23|117.8|109.77|109.68|110.53|109.62|111.08|111.065|106.91|106.55|106.25|106.24|102.31|102.91|102.1|103.33|104.17|105.07|106||106.28|106.1|106.04|106.49|107.41|107.15|107.23|107.47|108|109.89|110.98|110.03|110.07|107.94|109.05|108.6|110.015|106.8|107.585|109.48|109.1|108.74|109.1|112.89|113.54|112.22|112.52|113.595|113.1||111.22|112.46|112.36|108.52|107.83|109.25|109.86|109.62|107.54|108.46|108.38|107.71|107.85|105.97|108.47|108.85|108.15|112.55|108.75|108.1|108.7|108.62|109.39|108.84|109.9|111.84|112.16|112.86|114.39|111.64|112.24|114.51|115.04|116.43|117.62||118.13|119.6|120.17|121.64|118.98|117.31|116.28|111.38|110.18|110.49|112.07|112.62|112.11|113.07|110.95|111.43|111.3|114.45|113.8|110.99|109.57|110.61|107.09|103.16|105.16|107.49|109.63|106.97||109.53|110.06|106.89|106.08|108.14|105.39|105.03|104.53|105.005|106.04|107.24|108.71|109.04|110.38|110.34|109.38|110.03|111.44|112.19|112.02|111.41|112.5|113.57|117.1|117.7|116.55|116.25|115.59|117.35|116.46|114.4|111.91|112.52|115.22||114.23|114|115.73|||114|114.2|115.06|113.76|103.97|105.93
08953|25241|/equities/whitecap-resources-inc|TSX||10.27|10.28|10.28|10.4|10.7|10.74|10.64|10.505|10.42|10.44|10.39|10.335|10.17|10.32|10.37|10.56|10.68|10.68|10.5|10.45|10.51|10.53|10.54|10.54|10.47|10.685|10.54|10.48|10.58|10.52|10.48|10.56|10.62|10.65||11.085|11.04|10.775|10.97|11.31|10.99|10.8|10.65|10.46|10.16|10.02|10.22|10.545|10.63|10.64|10.5|10.49|10.41|10.34|10.14|10.09|9.98|9.82|9.74|9.82|9.91|10.04|10.11|10.15||10.37|10.58|10.45|10.505|10.57|10.4|10.3|10.255|10.26|10.49|10.495|10.595|10.47|10.37|10.32|10.01|9.99|10.07|9.95||10.18|10.72|10.68|10.51|10.52|10.53|10.36|10.1|10.17|10.25|10.33|10.28|10.4|10.31|10.335|10.35|10.31|10.14|10.14|10.19|10.26|10.26|10.27|10.3||10.15|10.13|10.12|10.295|10.28|10.04|10.15|10.1|10.1|9.84|9.82|10|10.3|10.355|10.4|10.285|10.275|10.08|9.98|10.66|10.68|10.655|10.66|10.73|10.42|10.4|10.51|10.45|10.55||10.48|10.47|10.37|10.235|10.28|10.42|10.36|10.245|10.28|10.26|10.08|10.13|10.4|10.65|10.71|10.89|10.89|10.76|10.66|10.41|10.46|10.475|10.61|10.6|10.75|10.74|10.59|10.58|10.54|10.61|10.63|10.66|10.71|10.57|10.41||10.3|10.21|10.35|10.345|10.24|10.235|10.18|10.24|10.09|9.965|9.8|9.65|9.555|9.61|9.66|9.72|9.73|9.695|9.75|9.65|9.49|9.48|9.52|9.41|9.45|9.59|9.26|9.07||8.83|8.8|8.69|8.72|8.7|8.48|8.44|8.44|8.415|8.375|8.49|8.82|8.81|8.86|8.94|8.96|8.95|8.75|8.66|8.565|8.51|8.55|8.67|8.93|8.97|8.96|8.88|8.895|8.99|8.96|9.01|9.09|9.035|9.06||8.955|9.03|9.18|||9.15|9.1|9.23|9.15|9.22|9.19
08954|43147|/equities/winpak-ltd.|TSX||48.86|48.45|48.34|50.25|50.98|49.8|49.57|49.04|48.35|48.82|49.74|50.25|51.16|50.51|50.18|49.98|50.25|49.89|50.06|50.44|50.25|50.16|50.29|49.63|49.72|49.5|47.75|46.56|46.39|47|47.65|47.5|47.14|47.13||47|46.52|46.4|46.34|45.97|46.27|46.04|46.97|47.59|47.52|46.68|46.06|45.65|45.68|45.49|45.6|45.95|45.87|45.55|45.315|45.63|45.3|44.95|45.5|46.32|45.73|45.25|45.195|45||45.67|45.5|45.72|46.02|45.69|45.41|45.83|45.6|45.7|46.08|46|46.12|46.1|46.05|46.12|46.15|45.62|46.12|46.65||47.66|48.17|48.41|48.1|48.74|48.68|45.51|46.58|45.48|45.84|45.19|45.2|44.98|44|43.99|44.2|44.06|43.79|44.45|44.56|43.84|43.91|44.47|44.83||44.85|44.38|44.04|44.14|43.87|43.5|44.03|44.1|44.39|44.6|45.32|45.77|45.28|45.58|45.46|45.3|45.855|44.92|44.82|43.63|43.73|43.18|43.02|44.12|44.17|44.04|44.72|45.28|45.2||45.85|45.2|45.23|45.44|45.28|45.77|45.5|45.48|44.79|44.02|44.35|44.78|43.255|43.64|44.47|45.58|45.91|45.6|42.95|41.18|41.02|40.76|41.06|40.54|40.23|40.19|40.04|39.36|39.67|39.95|40.175|40.42|40.03|40.15|40.58||40.75|41.04|40.52|40.93|41.04|41.49|40.93|40.77|41.03|41.33|41.25|41.23|41.23|41.06|41.25|41.42|40.87|41.13|41.36|40.93|41.71|43.98|43.14|43.36|43.39|43.29|41.65|41.67||41.72|41.6|40.67|41.19|42.23|41.61|41.67|41.91|41.81|42.18|42.45|42.49|43.01|43.35|43.57|43.75|43.45|43.59|43.61|42.86|42.99|42.93|42.85|43.21|43.59|43.53|42.57|42.53|41.19|41.75|41.52|41.27|41|40.915||41.02|40.45|40.27|||39.98|39.76|40.15|40.64|40.57|39.12
08955|978215|/equities/wpt-industrial-real-estate-invest|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08956|24919|/equities/genivar-inc|TSX||249.06|247.71|251.8|249.54|248.86|245.9|245.06|241.56|240.15|238.53|238.75|241.54|240.985|244.2|244|249|259.17|253.035|251.45|251|250.82|249.77|250.63|251.73|250.97|249.82|250|250.5|250.08|251.61|250.95|252.89|251.66|253.45||250.975|249.4|247.38|242.24|241.35|241.05|239.99|240.6|240.15|241.21|238.46|238.8|236.51|236.15|235.23|235.89|234.83|232.495|234.58|234.4|233.38|234.12|232.93|230.6|227.4|231.38|230.32|229.54|228||225.27|224.99|225.5|227.315|226.61|227.26|228.99|227.205|224.5|224.99|224|224.6|219.54|216.68|214.51|214.99|216.28|216.15|218.4||223.46|229.45|230|229.31|230|229.65|225.19|227.06|224.39|223.77|221.13|222.84|222.775|224.4|223.99|222.27|219.99|218.51|218.89|217.85|219.74|219.75|220.39|214.41||215.59|215.7|211.19|211.28|211.48|209.25|209.31|208.89|209.75|209.04|207.805|209.96|209.89|207.58|208.97|209.86|210.56|210.09|206.76|206.35|205|204.45|204.79|208.77|209.85|209.85|209.16|209.6|210.25||208.19|210.75|219.23|219.5|219.79|219.06|220|218.79|220.33|218.98|217.43|214.09|210.76|214.05|214.44|214.57|215|216.59|214.56|211.52|210.15|211|212.05|211.75|213.78|212.32|212.505|212.26|214.55|216.74|215.25|213.34|213.67|223|226.37||230.32|230.98|230.52|230.26|229.675|229.81|225.65|224.63|223.64|222.67|225.55|225.81|225.55|224.5|228.615|226.415|224.57|223.78|223.23|221.385|217.03|213.73|214.67|213.6|213.26|211.07|207.75|209.47||208.97|206.84|203.94|200.5|203.6|203.86|203|202.75|202.16|201.6|201.29|201.11|199.55|199.6|198.09|196.48|194.4|194.83|193.845|194.83|193.55|193.3|189.965|191|189.7|190.69|188.06|188.5|185.78|183.51|184.81|186.41|183.49|184.47||186.08|185.04|183.89|||184.6|185.16|187.58|187.97|185.9|189.4
08957|951635|/equities/tweed-marijuana-inc|TSX||5.54|5.51|5.63|5.8|5.92|5.73|5.64|5.4|5.41|5.43|5.34|5.62|5.75|6.11|5.9|6.25|6.57|6.4|7.77|8.05|6.87|6.92|7.58|7.93|7.84|7.69|7.45|7.29|7.32|6.2|6.22|5.96|5.86|5.84||5.69|5.5|5.63|5.78|6.05|6.39|6.25|5.99|6.56|7.16|6.23|6.11|6.17|6.48|6.34|6.42|6.74|6.79|6.92|6.69|6.59|6.49|6.6|6.68|6.91|6.43|6.76|6.93|7.4||7.11|7.24|7.58|7.84|8.44|8.51|8.71|8.83|9.12|9.68|9.76|9.89|9.58|9.32|9.19|8.86|9.77|9.36|8.97||9.46|10.77|10.88|11.11|10.63|10.26|10.44|11.16|11.88|11.54|10.06|11.18|10.91|10.24|10.05|9.03|8.87|8.72|8.73|8.72|9.05|9.02|9.33|8.75||9.14|9.38|9.2|9.5|9.74|9.68|9.79|9.88|10|9.99|10.25|10.53|10.6|10.08|10.02|10.17|10.36|10.8|11.08|11.8|11.99|13.7|12.04|12.59|12.63|13.16|13.08|13.83|14.58||15.85|16.27|13.75|14.14|13.44|13.84|13.94|13.15|14.08|14.88|15.39|17.77|19.17|20.5|13.11|13.97|12.46|12.74|12.49|11.45|11.42|11.29|9.54|9.87|10.84|11.72|12.68|13.48|13.45|14.7|14.09|15.57|14.72|12.16|11.42||13.54|13.03|11.16|10.71|10.87|6.65|6.2|5.37|5.59|4.25|3.96|4.06|4.07|4.27|4.25|4.1|4.04|4.07|4.38|4.49|4.64|4.77|4.84|4.77|4.595|4.69|4.76|5.12||5.15|4.94|4.9|5.09|5.43|5.87|5.85|6.2|6.35|6.31|6.75|7.02|6.58|6.58|6.76|6.33|6.56|6.69|6.35|5.97|6.07|6.36|6.47|6.81|6.2|6.15|6.09|6.24|6.31|6.83|6.39|6.46|6.78|6.99||7.12|7.28|7.6|||7.18|6.64|7.43|7|7.1|7.25
08958|1055210|/equities/barrick-gold-corp.|TSX||24.8|24.85|24.93|24.93|24.79|25.55|25.395|25.19|24.82|24.18|23.8|23.89|24.14|24.11|24.7|25.63|25.69|25.77|26.45|26.72|27.2|27.39|27.97|28.28|27.78|27.75|29.06|29.33|29.36|29.5|29.18|28.22|28.34|27.9||27.97|27.63|27|27.18|27.22|27.42|27.05|27.71|27.725|27.2|28.23|28.585|27.97|27.65|27.92|27.89|28.02|28.4|27.99|28.31|28.67|28.19|26.86|26.7|26.19|26.5|26.96|26.41|26.96||27.41|27.61|27.16|27.505|27.94|27.88|27.76|28.13|28.47|27.7|27.06|26.42|26.3|26.495|26.18|23.99|23.86|24.25|24.25||25.86|25.9|25.65|25.21|24.93|24.81|24.94|26.21|25.7|25.42|25.39|26|26.58|26.36|25.45|25.31|24.76|24.33|23.93|23.77|24.23|23.78|23.74|22.88||23.28|23.29|23.07|22.92|22.99|23.29|23.46|22.68|22.63|22.23|22.25|22.66|22.69|22.44|22.65|23.07|23.735|22.9|23.39|23.86|23.53|23.525|23.76|23.84|23.65|23.5|23.78|24.19|24.475||24.35|23.97|23.9|23.42|23.41|23.61|23.43|23.18|23.01|23.03|22.71|22.81|23.16|23.465|23.8|23.58|23.55|22.74|22.93|22.975|23.69|23.44|23.24|23.26|24.54|26.05|24.775|24.62|24.85|24.585|24.45|23.73|23.67|23.35|23.12||22.615|21.99|21.415|21.62|21.55|21.93|21.29|21.19|21.4|21.38|21.39|21.58|21.16|21.46|21.63|21.65|21.595|21.44|21.07|20.37|20.05|19.52|19.87|19.8|19.92|19.74|19.94|20.18||19.895|19.73|19.42|19.64|19.895|19.93|20.16|20.3|20.63|20.67|20.87|21.49|21.49|21.34|21.12|21.27|21.19|21.97|21.65|21.08|21.09|21.09|21.23|23.33|23.81|23.79|23.4|23.44|23.7|23.97|23.57|23.32|23.49|24.28||23.96|24.31|24.48|||24.54|24.2|24.18|24.325|23.755|23.6
08959|24589|/equities/metro-inc|TSX||93|92.96|92.47|91.63|90.21|90.72|89.55|87.595|87.08|86.75|87.75|87.89|87.94|87.74|86.85|86.27|85.92|85.36|84.34|83.29|83.3|83.85|84.05|82.45|82.95|82.55|83.09|84.25|84.22|84.85|85.41|85.63|85.52|84.73||84.62|84.04|84.02|83.47|83.49|84.42|84.78|85.945|85.75|85.82|86.06|85.88|85.18|84.76|84.12|84.07|85.31|84.87|87.1|86.97|87.22|87.2|85.97|85.76|85.95|85.3|85.77|86.03|85.22||84.72|84.82|84.48|84.57|84.42|84.92|83.95|84.09|83.81|84.22|84.03|84.78|82.5|81.435|79.58|81.16|80.44|80.84|80.94||81.9|82.67|82.44|82.38|82.4|82.94|82.5|83.16|82.2|82.26|82.75|80.91|80.02|80.07|79.86|79.92|79.21|79.61|78.87|79.25|78.04|77.88|78.25|77.21||76.51|76.22|76.22|75.88|75.69|74.18|73.85|73.88|74.22|74.04|74.25|74.74|74.91|74.37|75.5|75.86|76.38|76.23|75.04|73.42|73.81|73.83|73.71|73.68|74.65|74.95|74.4|74.19|74.54||74.75|74.63|73.93|73.69|74.52|74.2|73.5|73.7|73.07|72.84|72.45|71.61|70.74|71.08|71.13|71.74|71.14|71.25|69.91|70.35|70.41|70.6|70.84|70.96|71.42|70.9|71.36|71.79|71.74|71.73|71.22|71.62|71.73|72.74|72.95||73.71|73.83|73.7|72.69|72.77|73.02|73.62|73.95|74.25|74.29|74.49|75|74.71|74.37|74.77|74.38|73.53|73.045|73.44|74.16|74.29|74.12|74.1|74.32|73.76|73.04|71.8|71.84||71.37|70.84|70.1|69.19|70.02|69.54|70.14|70.74|70.63|71|71.32|71.33|70.88|71.48|71.63|71.26|71.05|71.13|70.45|70.22|69.79|69.5|68.85|69.08|68.71|68.97|68.84|68.39|68.01|68.05|68.09|68.46|68.955|68.73||68.59|68.31|68.19|||67.43|66.79|66.96|66.91|66.33|66.34
08960|24473|/equities/bank-of-montreal-financial-group|TSX||133.71|133.66|133.59|133.63|134.16|132.89|132.83|131.55|131.44|131.55|132.42|132.41|131.69|131.48|131.19|129.41|130.5|129.965|126.37|126.7|128.075|128.05|128.2|130.01|130.11|130.17|129.69|129.18|128.78|130.09|130.13|129.94|129.365|128.43||127.85|125.36|123.23|124|124.6|125.05|124.03|124.27|123.34|122.43|123.47|122.92|121.49|121.93|122.13|122.13|120.8|119.21|119.735|118.27|117.75|115.705|114.64|112.81|112.95|112.59|112.99|112.67|112.15||112.9|112.58|111.88|116|120.25|119.44|118.34|118.47|118.3|118.2|117.1|116.86|114.59|113.65|112.27|112.06|111.76|113.15|111.955||113.45|117|117.18|117.95|121.33|120.95|120.58|120.6|120.74|120.57|119.58|119.8|119.92|119.98|118.99|118.44|117.87|116.2|115.35|114.92|116.39|116.72|116.25|115.57||115.22|115.48|115.72|116.11|116.48|115.17|115.79|115.86|115.84|115.38|115.52|116.4|117.26|115.63|116.76|118.15|119.5|120.15|121|121.79|121.55|120.44|127.08|131.4|131.17|131.1|130.34|129.56|130.28||129.7|130.1|129.84|129.31|129.19|128.68|128.77|127.59|127.94|127.38|124.95|123.95|124.44|124.07|124.97|125.69|126.99|128.98|128.38|127.9|127.11|126.38|126.85|127.83|129.78|129.37|130.47|132.36|133.95|133.6|132.56|133.43|132.45|132.46|132.9||132.68|131.1|130.65|130.9|131.15|131.06|129.65|128.27|127.45|127.63|128.75|128.77|127.85|127.53|127.1|126.49|125.67|125.01|124.7|123.67|122.97|123.03|122.95|128.82|128.87|129.6|128.15|128.38||127.93|127.67|125.39|125.215|126.24|124.72|123.67|124.37|125.22|125.89|126.05|127.06|128.72|129.23|129.13|130.54|130.94|130.45|130.28|129.66|128.94|127.38|127.23|127.65|127.69|127.91|127.5|130.39|131.59|131.84|131.2|130.85|130.06|131.3||131.43|132.11|131.9|||130.78|129.23|129.675|128.26|125.98|125.13
08961|24453|/equities/algonquin-power---utilities-corp|TSX||6.97|6.915|6.94|6.795|6.835|6.735|6.705|6.68|6.71|6.78|6.885|6.8|6.76|6.83|6.945|6.74|6.97|6.7|6.65|6.665|6.77|6.8|6.78|6.93|7|6.9|7.02|7.01|7.07|7.2|7.18|7.15|7.125|7.05||6.91|6.95|7.075|7.08|7.13|7.24|7.43|7.48|7.48|7.47|7.47|7.405|7.34|7.585|7.61|7.54|7.615|7.545|7.63|7.56|7.48|7.355|7.29|7.26|7.23|7.19|7.3|7.34|7.32||7.33|7.29|7.26|7.265|7.37|7.3|7.22|7.2|7.385|7.39|7.36|7.18|7.07|7.17|7.285|8.09|8.6|8.6|8.51||8.63|8.69|8.76|8.64|8.64|8.65|8.57|8.535|8.435|8.4|8.16|8.47|8.6|8.59|8.56|8.62|8.6|8.36|8.21|8.22|8.35|8.35|8.29|8.13||8.12|8.19|8.16|8.14|8.17|7.91|8.06|8.08|8.04|7.98|7.95|8.09|8.32|8.16|8.24|8.38|8.56|8.57|8.59|8.68|8.64|8.7|8.65|8.94|8.99|8.98|9.1|9.17|9.19||9.15|9.17|9.17|9.02|9.035|9.235|9.26|9.16|9.28|9.22|9.14|8.98|8.74|8.47|8.525|8.485|8.45|8.525|8.49|8.34|8.2|8.05|7.995|8|8.2|8.45|8.46|8.46|8.67|8.53|8.41|8.54|8.43|8.44|8.53||8.565|8.48|8.3|8.37|8.41|8.3|8.14|8.13|8.14|8.255|8.31|8.52|8.665|8.85|8.67|8.25|8.14|8.045|7.97|8|7.94|7.965|8.045|8.05|8.07|7.96|8.085|8.145||8.225|8.185|7.98|7.77|7.92|7.78|7.8|7.975|8.01|7.95|8.08|8.12|8.26|8.2|8.185|8.27|8.235|8.115|8.07|8.13|8.1|8.27|8.48|8.64|8.66|8.78|8.81|8.92|8.91|9|8.72|8.575|8.54|8.67||8.39|8.405|8.62|||8.57|8.67|8.67|8.725|8.73|8.82
08962|24469|/equities/bce|TSX||38.05|38.12|38.33|38.04|37.88|37.64|37.65|38.25|38.365|38.61|37.92|38.42|38.73|38.73|39.83|39.81|39.52|40.085|40.92|42.83|45.15|45.12|45.24|45.38|45.88|45.99|46.07|46.1|46.19|46.36|46.585|46.32|46.62|46.5||45.74|45.665|46.01|45.87|45.9|46.05|46.26|47|47.16|47.6|47.57|47.31|47.31|47.38|47.71|47.85|48.7|49.13|47.09|47.19|48.38|48.13|48.03|49.03|48.95|48.82|48.82|48.56|47.87||47.36|47.38|47.48|47.42|47.56|47.54|47.185|47.19|47.1|47.14|47.19|47.2|47.36|47.93|48.18|48.25|48.29|48.44|48.385||47.72|47.3|46.83|46.65|46.26|46.25|46.3|45.905|45.53|45.79|45.82|46.06|45.68|45.1|44.85|44.43|44.27|43.32|43.24|43.33|43.16|43.255|43.23|44.15||44.64|44.62|44.715|45.3|45.475|45.17|44.9|44.68|44.94|45.17|45.64|47.07|47.41|46.9|47.15|47.24|47.6|47.38|47.235|46.95|46.83|46.2|45.71|46.14|46.2|46.44|46.79|46.89|46.78||46.94|47.08|47.2|46.75|46.75|46.46|46.75|46.42|46.27|46.18|46.07|45.89|45.83|45.26|44.93|45|45.09|45.7|45.87|45.09|44.94|44.57|44.95|44.65|45|45.13|45.19|44.91|45.18|44.87|45.04|45.36|44.99|45.4|46.05||46.85|46.6|46.29|46.03|46.44|46.6|46.38|46.64|46.56|46.78|47.13|48.87|49.2|49.65|49.67|49.54|49.24|49.23|50.12|50.54|50.58|50.62|50.65|50.76|50.89|51.3|51.44|51.565||50.915|50.72|50.85|51.25|51.35|51.25|52.01|53.51|53.48|53.08|54.42|54.77|54.89|55.18|55.18|54.89|55.2|55.75|55.6|56.13|56.175|56.03|56.02|56|55.68|55.25|54.89|54.75|54.52|54.75|54.65|54.55|54.49|53.86||52.23|51.85|51.635|||51.87|51.76|51.63|51.89|52.2|54.06
08963|24520|/equities/denison-mines-corp?cid=24520|TSX||3.45|3.27|3.34|3.28|3.4|3.34|3.34|3.325|3.33|3.265|3.12|2.93|3.06|3.02|2.86|2.96|3.04|2.96|2.92|2.9|3.015|2.97|3.035|3.13|3.13|3.09|3.06|3.13|3.185|3.3|3.31|3.17|3.075|2.68||2.635|2.59|2.59|2.615|2.67|2.68|2.675|2.6|2.57|2.52|2.55|2.6|2.59|2.48|2.44|2.29|2.16|2.13|2.16|2.16|2.22|2.24|2.17|2.04|1.99|2.03|2.07|2.13|2.22||2.255|2.265|2.26|2.33|2.39|2.38|2.16|2.15|2.2|2.215|2.18|2.22|2.19|2.13|2.13|2.16|2.16|2.24|2.22||2.39|2.7|2.74|2.59|2.66|2.66|2.64|2.71|2.72|2.72|2.71|2.76|2.89|2.97|3.06|3.13|3.12|3.07|2.84|2.86|2.9|2.88|2.96|2.9||2.91|2.89|2.83|2.775|2.825|2.83|2.91|2.9|2.93|2.885|2.94|2.96|2.85|2.9|2.97|3.005|3.09|3.11|3.2|3.3|3.37|3.35|3.32|3.27|3.17|3.19|3.12|3.13|3.18||3.085|2.89|2.83|2.825|2.89|2.95|2.945|2.97|3.07|3.04|2.95|2.92|2.95|2.9|2.91|2.78|2.73|2.765|2.78|2.78|2.81|2.86|2.88|2.86|2.96|3.08|3.02|2.9|2.87|2.92|3.01|3.01|3|2.88|2.83||2.705|2.66|2.67|2.73|2.68|2.65|2.605|2.54|2.57|2.55|2.45|2.53|2.51|2.5|2.64|2.63|2.535|2.55|2.65|2.645|2.47|2.55|2.57|2.47|2.44|2.53|2.535|2.595||2.64|2.66|2.71|2.74|2.75|2.775|2.85|2.83|2.84|2.86|2.875|2.88|2.74|2.72|2.63|2.595|2.68|2.745|2.69|2.65|2.74|2.76|2.74|2.85|2.82|2.66|2.42|2.44|2.39|2.24|2.3|2.3|2.31|2.35||2.34|2.3|2.365|||2.39|2.375|2.31|2.4|2.48|2.46
08964|25153|/equities/sprott-inc|TSX||62.23|61.8|61.87|61.1|61.33|62.3|61.8|61.89|61|61.75|59.32|59.31|60.04|59.92|60.31|60.84|61.72|63.2|62.98|61.98|62.44|64.33|65.03|64.38|64.44|64.04|64.25|64.98|65.55|66.31|65.77|63|62.83|61.29||61.92|61.38|59.82|60.65|60.98|61.82|61.03|60.99|59.96|60.39|60.4|60.6|59.03|59.32|59.08|58.74|57.56|56.68|56.48|56.6|57.05|56.49|54.26|53.85|53.49|53.19|53.83|53.79|54.5||55.43|55.84|56.33|56.86|57.77|58.55|55.895|56.5|57.05|57.555|58.36|56.97|55.93|56.17|56.14|55.39|54.94|56.49|56.46||59.48|61.47|61.95|60.97|61.79|62.81|62.57|64.3|63.92|63.18|62.865|62.9|62.99|63.34|62.53|62.84|62.63|60.245|58.67|58.24|58.49|60.6|58.73|57.39||57.56|57.41|57.2|57.8|58.65|58.56|58.51|56.55|56.86|56.51|56.91|58.91|59.87|59.29|60.01|60.19|61.06|60.13|59.58|60.88|61.53|61.71|62.58|63.9|63.54|63.27|62.92|63.47|64.26||63.49|61.45|60.79|59.29|58.01|58.51|57.66|56.25|56.505|56.56|56.41|55.77|56.15|54.96|55.43|54.97|54.84|54.11|55.07|55.05|55.19|55.45|55.51|55.25|56.03|58.29|57.9|56.25|56.28|55.36|54.76|54.1|53.47|51.44|50.75||50.355|49.37|49.1|48.76|48.99|49.11|48.095|48|49.17|49.28|49.25|49.73|49.59|49.51|50.29|50.4|50.13|50.06|50.33|50.59|50.39|51.19|51.3|50.79|51.06|50.68|50.64|51.56||52.02|51.45|51.1|50.24|51.42|50.6|50.22|49.91|50.32|50.4|50.14|49.79|48.86|48.71|48.58|48.84|48.7|48.92|48.44|47.61|47.42|47.74|48.1|48.63|47|45.74|43.54|43.81|43.65|44.17|44.37|44.01|43.71|45.09||45.48|45.23|46.55|||45.37|44.38|45|44.64|43.6|44.34
08965|1055247|/equities/yamana-gold?cid=1055247|TSX||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
08966|24498|/equities/canadian-natural-resources|TSX||47.72|47.56|47.27|47.89|48.75|48.92|48.44|47.3|47.28|47.43|48.13|47.86|47.38|48.25|48.035|48.02|48.55|48.53|47.85|48.295|48.11|48.45|48.14|48.42|48.3|49.475|49.21|48.92|49.55|49.68|49.26|49.35|49.15|49.73||52.145|51.66|50.22|49.67|50.39|48.315|47.82|48.28|47.09|45.24|44.98|44.6|46.52|46.91|45.88|45.64|46.09|45.22|44.76|44.09|44.17|44.65|44.31|45.57|45.79|46.15|46.75|47.47|48||49.4|49.95|49.5|50.4|50.72|49.69|48.95|49.04|49.9|50.58|50.39|50.87|49.74|49.25|49.24|47.85|47.55|46.94|46.47||47.63|50.1|49.045|47.64|47.88|47.83|47.64|48.3|48.49|48.94|49.37|49.445|49.62|49.83|50.33|50.36|50.22|49.13|49.23|49.33|50.07|50.15|50.25|49.74||49.4|49.13|48.54|48.74|49.09|48|48.41|47.86|48.17|46.35|46.87|48.48|50.06|49.22|49.235|49.14|49.4|50.02|49.47|52.45|52.365|52.375|52.825|53.025|52.67|52.665|52.55|52.355|52.945||52.54|52.075|51.84|52.42|52.835|53.45|53.425|52.99|52.805|52.25|51.525|51.985|52.15|53.33|53.46|53.445|53.095|52.935|52.72|53.065|53.27|53.415|54.3|54.075|54.69|56.415|56.31|56.495|55.52|55.175|55.175|54.37|53.93|53.22|52.55||51.805|51.475|51.55|51.535|50.445|50.435|50.035|50.26|49.74|49.885|49.885|49.98|48.82|48.65|48.935|49.315|49.25|49.115|48.9|49.345|47.43|45.07|45.135|44.6|44.4|44.82|43.985|43.25||42.68|42.4225|40.89|41.285|41.13|40.98|40.985|41.155|41.24|41.17|42.42|43.53|43.595|43.56|43.37|43.6|43.41|42.7025|42.675|42.19|42.435|42.625|42.575|44.37|44.495|44.4625|43.78|43.94|44.045|44.17|44.97|45.495|45.145|43.975||43.585|44|44.4|||43.625|43.115|43.805|42.97|42.905|43.345
08967|1164007|/equities/dye-durham-ltd|TSX||20.87|20.54|20.6|21|18.67|18.41|18.43|18.75|18.11|16.45|16.83|17.575|17.53|17.96|18.93|18.66|19.95|19.96|20.01|19.82|19.62|19.37|19.82|19.62|19.64|19.355|19.44|19.48|18.78|17.08|17.04|17.23|16.58|15.84||15.85|15.77|16|16.16|15.69|15.69|15.55|15.63|15.87|16.05|15.8|16.06|16.14|16.18|16.23|15.96|16.055|15.14|14.57|13.96|13.86|13.88|14.29|14.41|13.97|13.68|14.21|14.32|14.14||13.89|14|13.99|14.4|14.54|14.45|14.405|14.41|14.19|13.67|13.53|13.13|13.08|13.22|12.97|12.93|12.93|12.95|12.92||13.03|13.24|13.34|13.34|13.34|13.36|13.47|13.165|13.275|13.34|13.53|13.35|13.43|13.57|13.21|13.29|13.4|12.8|12.59|12.65|12.44|12.7|12.93|12.75||12.32|12.34|11.7|11.67|12.05|11.98|11.58|11.71|11.88|12.38|12.36|12.75|13.26|13.09|13.07|13.05|13.17|13.13|12.34|12.31|12.3|12.41|12.76|13.14|12.74|12.62|13.4|14|14.11||14.06|14.04|14.31|14.45|14.2|14.24|14.31|14.49|14.9|14.9|14.84|14.85|15.02|14.91|14.71|14.68|15.24|15.35|15.43|15.54|15.43|15.61|15.79|15.52|15.73|15.8|16.01|16.1|16.86|17.07|17.04|16.13|15.83|16.41|16.47||16.18|16.17|15.9|15.69|15.92|16.34|15.25|15.58|15.61|15.19|14.29|14.15|14.03|14.44|13.79|13.79|13.85|13.29|13.41|13.4|13.17|13.56|13.75|13.53|13.44|13.52|13.38|13.41||13.23|13.3|12.79|12.98|14|14.8|13.64|13.5|13.52|13.67|13.63|13.46|13.27|14|13.7|12.92|12.66|12.98|12.84|12.52|12.57|12.86|13.12|13.17|13.5|13.835|13.64|14|13.59|13.445|13.55|13.85|13.96|14.23||14.53|14.94|14.93|||14.73|14.92|14.89|15.4|15|14.6
08968|42839|/equities/enghouse-systems-limited|TSX||29.33|29.24|29.1|29.37|29.49|29.57|29.3|29.27|29.68|29.94|29.87|30.76|31|30.85|30.645|30.635|30.85|30.4|30.19|30.41|30.5|30.35|30.945|30.97|31.01|31.39|31.37|31.28|31.5|31.55|31.6|31.59|31.5|31.54||31.48|31.72|31.85|32.52|32.4|33.29|33.5|33.85|33.68|33.75|34.42|34.13|33.62|33.42|33.47|32.19|31.38|31.34|31.6|31.1|30.91|30.94|31|31.18|31.09|30.8|29.52|29.09|29.49||29.57|29.45|30.2|30.18|30.09|30.05|30.08|30.12|30.15|30.24|30.5|29.53|29.19|29.05|29.05|29.98|30.1|29.68|29.81||30.55|30.83|30.82|30.71|30.5|30.59|30.55|30.78|30.99|30.83|30.75|31|31.5|31.685|31.97|31.99|31.71|31.04|31.17|30.95|31.05|31.06|30.94|30.59||30.55|30.18|30.07|30.07|29.99|29.8|30.08|29.8|30.44|30.51|31.17|31.37|31.42|30.695|29.58|29.22|29.39|29.68|29.05|27.64|27.98|28.36|28.77|28.89|29.25|29|29.36|29.55|29.39||29.64|29.83|30.01|30.14|30.21|30.62|30.38|30.6|30.34|30.3|30.49|30.055|30.3|30.25|30.3|30.65|30.2|30.92|31.15|30.73|30.63|30.62|30.53|29.82|30.02|30.25|30.53|30.15|30.06|30.27|30.5|30.54|30.48|29.9|30.85||30.81|31.47|31.3|31.26|31.72|32.15|32.15|31.12|31.83|33.22|33.36|34.96|35.28|35.3|35.45|35.98|34.56|35.01|35.88|36.07|37|36.54|36.26|36.2|35.17|34.72|34.2|35||35.4|35.27|35.5|34.78|36.31|36.56|36.49|36.28|35.98|36.71|37.56|37.74|38.22|38.47|38.18|37.65|37.35|37.51|37.42|36.8|36.85|36.96|36.91|37.25|37.4|37.29|36.3|36.08|36.37|35.73|35.08|34.52|34.2|35.14||35.31|35.75|35.57|||35.55|35.23|35.2|35.22|35.23|35.96
08969|24536|/equities/fairfax-financial-holdings-ltd|TSX||1991.46|1989.25|1979.9399|1981|1978.6899|1988.14|1969.0699|1953|1939.4|1927|1922.47|1930.8101|1907.39|1897.47|1880.41|1835.6801|1824.95|1864.9399|1837.9301|1890.36|1888.04|1757.3|1763.4|1771|1750|1749.09|1756.1899|1736.9301|1750|1744.61|1756.47|1765|1769.21|1762.38||1757.77|1744.13|1697.88|1717.96|1744.74|1757.085|1739|1737.67|1717.72|1707.67|1692.88|1701.47|1684.34|1670|1699.26|1701.92|1711.4|1697.1801|1699.91|1686.5601|1669|1668.62|1654.15|1649.52|1630.16|1650.34|1650.2|1632.89|1640||1629.35|1622.11|1611.25|1610.96|1609.54|1601.78|1600.86|1602.99|1576.03|1564.22|1562|1568.96|1569|1526.96|1512.5649|1504.98|1475.58|1498.95|1494.97||1579.97|1624.45|1628.23|1613.89|1598.8101|1588.27|1589.99|1599.35|1602.4301|1607.3|1624.48|1605.95|1600|1601.88|1594.915|1601.3|1581.99|1567.54|1586.6899|1590|1569.76|1577|1590.835|1572||1563.3|1556.165|1528.0699|1528.67|1525.05|1517.53|1524.95|1537.65|1536.5|1535|1529.1801|1546.8199|1556.01|1553.53|1574.38|1562.99|1570|1555|1532.67|1537.87|1537.7|1527.8|1568|1570|1569.58|1564.27|1562.6801|1565.5699|1552||1556.46|1559.1|1559.99|1565.6801|1583.7|1580.01|1575.3051|1563.67|1562.45|1552.66|1550.01|1532.9|1537.0601|1509.39|1508.95|1494.72|1486.97|1492|1495.55|1510.35|1520|1504.59|1495.1801|1482.95|1505.6801|1491.91|1514.25|1510.63|1508.08|1519.97|1520|1502|1475.4|1471.62|1475.2||1493.64|1490.02|1497.6801|1521.27|1535|1541.835|1563.49|1550.8199|1539.08|1533.73|1515.14|1496.33|1492.765|1487.17|1483.79|1489.36|1484.72|1480.38|1481.6899|1465.9301|1450|1445|1433.2|1434.23|1414.25|1374.8|1370.605|1380||1419.97|1404.5699|1362.1|1329.61|1332.38|1282.25|1330|1414.9301|1405.4399|1406.73|1407.66|1409.7|1419.51|1428.02|1395.11|1366.99|1340.97|1346.53|1339.27|1324.6|1311.0699|1282.5601|1255.9|1276.3199|1270.65|1261.1801|1262.1801|1300.99|1289.13|1299.79|1287.8199|1242.9301|1231.42|1228||1228.9|1239.1801|1210.79|||1197.15|1198.37|1198.1|1204.05|1207.14|1210.8199
08970|24952|/equities/international-forest-products-ltd|TSX||20.8|20.93|21.19|21.23|21.06|19.27|19.435|19.3|19.88|19.82|19.59|19.75|19.94|20.15|19.52|19.59|19.95|20.06|20.26|20.28|20.15|19.49|19.89|20.01|20.84|21.44|20.3|20.81|21.11|20.43|20.45|20.91|21.18|21.06||20.83|20.77|20.83|19.78|19.92|20.8|20.64|20.77|20.74|20.44|20.085|20.03|20.13|20.1|19.78|19.95|20|19.53|19.33|18.465|18.35|17.67|17.31|17.22|16.94|16.94|17.01|16.91|16.67||16.96|16.82|16.94|17.02|17.61|17.78|16.43|16.65|16.81|17.11|17.065|17.5|17.86|18.37|18.23|18.27|17.14|17.33|16.88||17.18|18.33|18.57|18.13|17.85|17.5|17.19|17.02|16.8|16.52|16.52|17.14|17.55|16.48|15.955|15.92|16.025|15.83|15.96|16.13|16.4|16.73|16.56|16.52||16.95|16.87|16.58|16.19|16.35|16.84|17.5|18.08|18.13|18.11|17.97|17.95|18.32|18.36|18.38|17.85|18.38|18.08|17.85|18.02|17.96|18.15|18.4|18.68|18.89|18.57|18.63|19.1|18.73||18.59|19.14|19.15|18.23|18.46|19.1|18.9|18.665|18.15|18.3|18.58|18.56|18.45|17.75|18.17|18.08|17.9|18.27|18.19|18|18.09|18.09|18.22|18.275|18.26|19.1|19.09|19.27|19.48|18.96|19.46|20.14|20.38|20.89|21.06||21.59|21.73|21.84|22.13|22.2|22.38|21.84|20.28|20.38|20.56|20.79|21.12|20.8|21.01|20.4|20.84|20.7|20.9|21.06|20.65|20.5|20.78|20|19.57|19.59|19.98|20.11|19.83||20.63|20.18|19.58|19.38|20.59|19.95|20.13|20.26|20.45|20.39|21.01|21.28|20.94|21.05|21.07|21.32|21.41|22.07|21.64|21.84|21.56|22.91|22.65|23.7|24.28|23.67|24.28|25.59|24.59|24.16|23.52|22.7|23.07|23.59||23.75|23.83|24.73|||24.53|25.5|26|24.95|22.49|21.36
08971|24575|/equities/labrador-iron-ore-royalty-corp|TSX||29.75|29.45|29.37|29.32|29.65|29.52|29.25|29.41|29.37|29.32|29.05|29.02|29.12|29.3|29.66|30.35|30.5|30.6|30.83|30.8|30.77|31.28|31.44|31.46|31.34|31.555|31.07|31.28|31.415|31.53|31.73|32.17|32.87|32.64||32.9|32.5|32.62|32.36|32.61|32.99|32.98|32.94|32.69|32.66|32.99|33.97|32.82|31.94|31.14|31.37|31.5|30.62|30.53|30.49|30.35|29.98|29.63|29.12|29.11|29.43|29.7|29.7|30.29||30.425|30.19|30.39|30.45|30.06|29.8|29.89|29.92|29.63|30.05|30|30.35|30.25|30.47|30.46|29.91|30.12|30.78|30.52||30.65|30.91|31.09|30.76|30.65|30.68|30.53|30.3|30.45|30.5|30.2|30.25|30.2|30.65|30.96|30.76|30.17|30.03|29.98|29.88|29.99|30|29.66|29.32||29.57|30.67|30.5|30.04|30.05|29.94|30.15|29.84|29.6|29.65|29.6|29.86|29.73|29.025|29.18|29.38|29.38|29.38|30|30.2|30.31|29.75|29.96|30.15|30.23|30.15|30.49|30.75|31.12||30.22|30.27|30.29|30.3|30.45|30.64|30.65|30.37|30.51|30.57|29.89|29.69|30.04|30.52|30.6|30.94|30.57|30.49|30.08|30.17|30.42|30.76|30.67|29.65|30.73|30.7|29.98|29.98|30.52|29.69|29.5|29.65|29.42|29.05|29.13||29.21|29.33|29.72|29.76|29.59|29.92|29.85|29.93|29.68|29.25|29.105|30.74|30.42|30.735|30.85|31.25|30.38|30.3|30.45|30.34|30.28|30.4|30.33|30.42|30.5|30.41|30.29|30.98||31.28|30.93|30.83|30.81|31.08|31.31|31.85|31.72|32.07|32.23|32.73|33.45|33.45|33.45|33.3|33.49|33.26|33.33|32.64|32.41|32.7|32.74|33.02|33.315|33.03|32.96|32.43|31.89|31.98|32.04|31.94|31.89|31.83|32.06||32.01|32.82|33.14|||32.9|33.15|32.98|33.12|33.19|32.85
08972|1123415|/equities/lightspeed-pos|TSX||26.6|26.25|26.41|26.05|25.1|24.92|24.905|24.85|24.76|25.18|24.5|26.1|26.4|25.78|24.8|24.02|24.85|22.09|21.64|21.11|21.11|21.42|21.07|20.93|20.99|21.06|21.13|21.36|22|21.84|21.96|22.07|22.15|21.86||22.15|21.97|22|22.05|22.35|22.2|22.15|22.45|22.23|22.68|22.76|22.65|21.97|18.71|18.73|19|19.02|18.44|18.17|17.46|17.49|17.31|17.19|16.745|16.86|17.26|17.43|17.57|17.67||17.43|17.37|17.57|17.73|17.99|18.13|18.16|18.14|18.53|18.56|18.37|18.38|18|18.06|17.5|17.39|17.41|17.21|17.16||17.82|19.75|18.93|18.87|18.74|18.5|18.46|18.82|19.3|19.035|18.71|19.34|19.5|19.83|19.09|18.97|18.94|18.98|19.08|19.04|18.83|18.84|18.82|19||18.95|18.88|18.9|18.8|18.98|18.82|18.7|18.95|19.76|20.26|20.58|21.08|21.1|20.9|20.97|20.36|20.51|20.7|20.08|20.1|20.53|20.99|21.4|20.87|20.8|21.23|20.23|20.18|20.82||21.3|20.55|17.57|18.22|18.56|18.51|18.78|18.78|19.28|19.23|18.63|18.43|18.5|18.41|18.56|18.46|18.31|18.71|18.58|18.06|18.02|18.27|18.22|18.16|18.59|19.21|19.32|19.18|19.42|19.37|19.34|19.94|20|18.97|19.45||19.12|18.98|19.25|19.3|18.46|18.71|18.625|18|17.96|17.79|18.03|18.5|18.24|18.28|18.91|18.62|19.06|19.24|19.56|19.53|19.05|18.57|18.55|18.68|18.37|18.18|18.26|19.38||19.76|19.75|18.87|18.27|19.23|20.25|23.75|27.05|26.8|25.825|25.89|25.32|25.48|25.72|25.92|25.43|24.72|25.26|25.32|25.94|25.02|25.31|25.15|25.64|25.55|25.97|25.94|25.98|25.93|25.51|25.29|25.09|25.4|27.5||28.73|28.35|27.44|||26.7|26.52|26.61|25.89|24.92|24.45
08973|1166355|/equities/nuvei|TSX|||||||||||47.87|47.94|47.795|47.6|46.89|46.81|46.79|46.51|46.8|46.59|46.84|47|46.93|46.93|46.75|46.62|46.55|46.53|46.49|46.36|46.4|46.4|46.35|46.21|46.21||46.1|46.01|45.86|45.65|45.65|45.36|45.28|45.04|45.08|45.14|45.09|44.98|44.97|45.05|45.14|45.26|45.43|45.48|45.27|45.25|45.34|45.22|45.26|45.245|45.07|45.09|44.94|45.06|45.19||44.98|44.91|44.95|44.8|44.89|45.23|45.34|45.25|45.28|45.4|45.52|45.6|45.55|45.6|45.62|45.7|45.57|45.675|45.635||45.86|45.93|45.84|45.66|45.67|45.65|45.53|45.46|45.48|45.25|45.17|45.16|45.05|44.61|44.54|44.45|44.33|44.33|44.43|44.35|44.28|44.08|44.29|44.59||44.45|44.36|44.3|44.04|43.8|43.99|44.1|44.13|44.215|44.25|44.23|44.28|44.19|44.3|44.3|44.28|44.13|44.13|43.99|43.98|43.88|44|44.08|43.86|43.8|44.1|44.15|44.11|43.98||43.96|44.11|44.14|44.08|44.17|44.12|44.47|44.65|44.515|44.38|44.32|44.32|44.31|44.35|44.23|44.2|44.07|44.25|44.05|44.11|44.16|44.2|44.5|44.67|44.43|44.55|44.4|44.33|43.98|43.88|43.87|43.58|43.98|43.96|45.68||42.9|43.48|44.16|39.67|39.93|39.55|38.71|39.15|39.63|30.57|31|31.85|31.62|31.75|33.05|32.38|35.14|35|36.33|36.49|35.99|36.1|34.94|34.75|34.71|32.58|32.75|33.895||36.36|36.07|35.56|34.89|36.77|36.18|35.74|35.19|34.05|33.62|32.91|33.6|33.85|34.12|34.18|34.1|33.37|34.2|33.29|31.6|31.14|31.28|30.85|32.26|32.61|33.34|33.32|33.5|33.92|34.39|33.71|33.46|32.53|34.47||35.65|36.09|35.66|||35|35.21|35.67|34|32.87|32.84
08974|24605|/equities/onex-corp|TSX||114.28|115.37|114.415|114.81|115.27|112.32|112.24|111.23|112.08|113.31|115.25|117.42|115.94|118.56|118.91|115.5|109.94|107.89|103.82|103|102.28|101|102.765|101|99.22|97.7|97.85|97.64|98.34|99.04|100.82|100.63|97.94|99.1||99.65|99.61|98.69|98.95|98.49|98.64|98.43|96.63|95.22|95.42|97.58|97.25|95.2|94.35|93.17|93.74|93.94|92.73|91.345|92|91.97|91.75|90.23|89.44|90.9|91.39|91.23|92.96|95.83||95.57|94.84|95.955|95.59|95|94.45|94.12|92.8|91.6|92.66|92.44|92.66|92.28|92.89|91.75|90.85|88.41|90.62|89.84||94.93|95.26|95.84|96.25|96.55|96.59|97.33|96.08|98|97.74|97.3|98.35|98.68|99.42|98.125|97.85|95.875|95.51|96.45|98.405|99.32|99.855|100.29|97.85||93.78|93.85|95.39|98.38|97.34|93.98|92.33|92.76|94|95.16|95.8|96.74|97.87|97.48|98.13|98.73|100.23|100.5|98.35|97.675|97.1|96|96.88|98.8|98.75|98.05|98.05|98.61|97.48||96.54|97|98.09|97.71|96.54|100|101.31|100|100.54|101|101.06|99.68|98.595|99.025|99.14|99.27|100.25|101.08|100.47|98.31|98.94|99|98.14|98.73|98.79|97.94|98.69|99.16|99.99|99.72|99.21|99.17|99.81|101.04|101||102.3|101.11|101.83|101.57|102.27|102.65|100.795|101.1|100.94|102.28|102.99|103.19|102.73|101.7|100.64|102.15|103.04|102.1|101.84|102.27|102.245|102.4|102.46|103.28|104|104.27|103.56|102.73||103.27|104.97|103.31|101.14|102.31|103.53|104.87|104.34|103.92|101.49|101.12|101.22|100.42|100.83|106.84|107.28|105.4|105.08|105.36|103.55|103.46|99.97|96.1|94.305|93.16|93.99|93.56|92.48|89.45|89.11|90.41|91.38|90.36|92.55||92.94|93.7|93.67|||93.8|92|92.41|91.97|91.33|91.39
08975|24608|/equities/open-text|TSX||42.95|43.27|42.93|42.72|42.39|41.35|41.12|40.5|39.9|40.72|40.745|42.99|42.72|42.35|41.8|41.15|41.21|41.22|40.29|40.48|41.59|44.88|47.52|47.12|46.95|46.71|46.27|46.63|46.44|47.04|47.21|47.13|47.05|46.75||46.72|46.56|46.34|45.6|45.28|45.44|44.69|44.61|45.04|45.045|45.41|45.41|45.24|45.17|44.84|44.52|44.59|43.58|43.94|43.9|44.26|44.16|44.06|43.67|43.98|43.52|43.44|43.53|43.48||42.9|43.77|44.32|44.29|44.44|44.09|43.92|43.8|44.16|44.33|44.13|43.77|42.7|42.34|41.79|41.6|41.75|40.48|40.47||40.99|43.69|44.07|43.62|43.7|43.62|43.8|43.31|43.49|43.09|42.54|42.95|43.35|43.43|43.2|43.39|42.97|42.53|42.28|42.31|42.68|42.505|43.05|41.9||41.31|41.17|40.79|40.66|40.67|40.84|40.11|39.62|40.44|40.5|39.72|39.65|40.08|38.96|39.12|38.64|39|38.67|39.41|40.19|39.9|40.43|40.85|41.08|41.41|41.68|42.71|42.71|42.56||41.83|42.05|42.18|42.34|42.25|42.28|42.695|42.25|42.41|43.49|41.84|49.1|49.31|49.18|49.24|49.52|49.13|49.86|49.71|48.83|48.3|48.05|48.03|48.22|48.93|49.01|49.62|50.13|50.62|51.48|51.43|51.98|51.67|51.66|52.81||52.99|54.18|53.99|53.455|54.04|54.855|53.19|52.35|52.46|52.49|52.75|52.88|52.47|52.21|52.5|52.09|52.47|53.52|54.06|53.37|52.65|52.83|53.15|52.61|52.92|52.82|52.64|54.36||54.65|54.95|54.59|53.9|56.32|56.75|55.77|55.95|56.78|58.22|60|59.27|59.62|59.3|59.26|58.73|58.42|56.84|56.56|56.325|55.44|55.44|53.99|54.78|55.53|57.01|56.51|55.91|55.12|55.17|53.91|53.58|53.78|55.42||56.14|56.48|56.51|||56|56.05|55.39|55.68|55.42|55.74
08976|24680|/equities/transcanada-corp|TSX||68.58|68.5|68.73|68.85|69.81|70.32|70.225|70.05|69.72|70.24|69.07|69.07|68.14|69.24|69.18|68.84|69.61|67.39|65.83|65.26|65.43|65.13|64.715|65.07|65.55|66.04|65.55|65.74|65.81|66.7|66.55|66.17|65.63|64.69||63.19|62.25|62.125|61.31|61.685|61.31|60.25|60.39|59.569|58.7628|58.0978|59.0543|58.7901|58.2345|57.9794|57.1141|57.4602|57.5422|58.1889|57.9703|57.7062|57.1232|56.8317|58.2071|58.5533|58.1525|58.0614|57.4739|57.1915||56.9683|56.2441|56.0938|55.9754|56.1121|55.6566|55.192|55.438|55.8843|55.8661|55.4562|54.8641|54.8823|54.8277|54.8641|54.5726|54.6546|54.6728|54.354||54.3677|54.6364|53.6936|52.9785|53.3611|52.8783|52.8692|52.5868|52.1951|52.2225|51.4528|50.4007|50.4371|49.7448|49.0889|48.6426|48.6471|47.7681|46.6568|46.9392|47.6315|47.7499|47.9048|47.6588||47.3445|48.2782|48.9887|48.7974|49.007|48.1325|47.7954|47.7317|48.1689|48.3784|48.5788|49.0707|49.262|48.7974|49.5899|50.0545|50.1729|49.7357|48.2145|47.8501|47.9048|47.4402|47.4129|47.841|48.005|47.9776|48.5606|48.6426|48.8612||48.597|48.6244|48.4422|48.4058|48.3147|48.2145|47.6042|47.422|47.1988|47.2489|47.1214|45.5182|45.0445|45.0172|45.0172|45.1538|45.1538|45.0627|44.9625|45.0946|45.0718|44.4888|44.6801|45.2631|45.6275|46.1376|46.4154|47.2944|47.4311|47.4493|47.8683|48.6608|49.7357|50.1092|49.7994||49.681|49.2985|50.2549|50.3551|50.1092|49.8541|50.2367|50.1729|49.8086|50.0363|50.1183|50.3369|50.0454|49.927|49.5535|49.5899|49.8086|49.7266|49.3258|49.3531|49.1345|48.7291|48.8339|49.007|49.098|49.1254|49.3713|49.1846||48.6335|47.4311|47.0121|47.1669|47.003|46.1558|46.3562|46.8208|47.0303|47.7954|48.5151|48.7701|48.9614|48.7246|48.3875|48.2327|47.8319|48.3056|47.923|47.6133|47.5404|47.9594|48.3693|48.7428|48.6426|48.5788|48.5151|48.4422|49.007|49.007|48.6608|48.6062|48.2145|47.7044||47.3127|47.7408|48.8612|||48.6881|48.2509|48.1962|48.1598|48.0778|47.759
08977|24603|/equities/north-west-company-inc|TSX||52.17|51.95|51.81|51.85|53.32|53.49|53.73|53.45|53.57|53.8|54|54|54.04|54.42|55.28|55.93|55.75|54.45|54.38|53.26|53.64|53.05|53.45|52.21|51.47|51.47|51.4|51.33|51.435|52.1|52.45|53.06|52.81|52.99||52.84|52.25|52.33|52.16|52.13|52.79|52.65|52.5|51.42|51.33|51.56|51.705|51.46|51.38|50.79|50.26|50.56|51.51|51.025|51.78|52|52.23|51.55|51.6|51.48|51.05|50.36|45.89|46.18||45.99|46.1|45.59|45.16|45.99|45.3|45.96|45.38|45.55|46.05|46.25|45.6|44.8|44.19|43.76|43.7|44.35|44.18|44.59||44.75|45.26|45.01|44.91|45.09|45.75|45.35|44.83|44.71|44.93|44.27|44.03|43.41|43.61|42.83|43.24|42.66|41.86|41.6|42.81|42.5|42.33|42.47|42.15||42.32|42.44|42.19|42.645|42.18|41.88|41.76|41.68|42.48|43.16|43.28|43.49|43.79|43.62|43|43.72|40.67|39.06|38.95|37.98|37.78|37.83|37.92|38.28|37.88|38.14|37.95|38.47|38.69||38.84|39.1|38.95|38.94|39.05|38.83|38.66|38.57|38.87|38.81|38.99|38.625|39.12|39.48|39.58|39.37|39.59|39.45|39.37|39.1|38.75|39.32|39.21|39.57|39.58|39.03|39.79|39.5|39.87|39.75|39.57|38.78|38.97|38.63|39.35||39.82|39.56|39.49|39.25|39.45|39.76|39.22|39.3|39.15|39.11|39.14|39.86|40.03|39.75|39.96|40.2|39.44|39.63|40.89|40.97|41.12|41.05|40.44|40.33|39.86|39.9|39.98|39.85||39.97|39.62|39.43|39.46|40.19|39.73|39.82|39.65|39.53|39.62|39.54|39.46|38.98|39.055|38.97|39.26|39.08|39.59|39.52|39.52|39.26|39.2|39.14|39.29|39.42|39.19|39.28|39.44|39.74|39.77|39.6|39.66|39.74|39.54||39.55|39.6|39.68|||39.7|39.77|39.49|39.55|39.02|39.06
08978|24679|/equities/thomson-reuters-corp|TSX||229.03|227.52|228.3|227.38|226.84|227.63|226.58|224.98|225|228.09|230.78|237.15|237.41|236.99|236.25|236.195|233.9|232.84|240.31|230.96|230.73|230.58|232.12|232.41|231.77|232.05|232.44|232.43|231.68|233.86|233.58|233.34|233.04|233.93||231.17|230.28|230.4|229.92|225.77|229.52|230.31|230.43|231.09|230.81|231.38|233.62|233.16|232.29|232.5|231.2|231.42|230.18|235.81|236.1|235.88|236.34|234.24|233.68|230.52|228.69|229.01|229.26|231.55||231.43|230.99|230.97|230.88|225.95|226.82|226.99|225.64|223.93|225.09|226.3|228.93|227.58|223.47|222.24|221.8|221.03|220|219.35||220.68|223.38|224.49|226.41|224.9|225.89|227.32|226.79|229.18|227.99|224.97|224.77|224.88|226.23|226.57|226.62|230.74|228.91|230.36|231.63|231.56|231.75|232.03|232.49||233.66|234.15|231.34|229.66|227.81|229.43|229.69|230.895|230.02|230.2|231.34|234.47|236.72|235.81|235.58|236.55|236.89|236|233.59|234|234.64|232.13|235.08|237.77|242.92|240.5|238.68|238.475|236.34||233.85|233.85|231.31|230.01|230.87|231.27|232.1|231.78|230.26|229.89|227.28|226.93|209.72|211.36|212.16|212.13|209.18|212.61|211.48|210.86|208.5|211.1|212.06|211.68|212.81|211.95|211.58|210.32|209.83|209.39|208.18|207.6|207.57|209.49|211.19||213.66|212.75|212.45|213.85|213.32|213.54|214|213.76|214.26|213.47|214.35|215.33|215.28|213.7|213.53|214.12|215.17|216.58|216.38|216.58|214.58|214.32|216.05|215.49|214.6|214.23|213.92|216.79||217.83|214.93|212.6|208.78|213.34|214.29|210.24|201.66|203.15|204.7|204.31|203.12|203|202.01|201.55|201.86|202.86|204.56|202.89|203.98|205.19|203.6|199.99|199.19|198.44|195.15|195.03|194.5|195.18|195.21|193.05|194.03|192.27|193.12||194.07|192.93|192.34|||190.67|190.04|190.32|189.23|188.66|188.23
08979|43109|/equities/tricon-capital-group-inc|TSX|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.57|15.49|15.47|15.37|15.38|15.43|15.18|15.16|15.2|15.24|15.27|15.215|15.22|15.25|15.39|15.34|15.32|15.19|15.18|15.24|15.13|15.16|15.17|15.2||15.17|15.15|15.14|15.17|15.17|15.08|15.09|15.14|15.1|15.1|15.1|15.07|15.08|15.05|15.08|15.05|15.11|15.14|15.11|15.13|15.14|15.14|15.09|15.06|15.05|15.04|15.03|15||14.93|14.95|15|14.99|14.88|14.86|14.86|14.87|14.96|14.96|14.865|14.87|14.84|14.83|14.86|14.86|14.91|14.92|14.9|14.9|15.04|11.89|11.89|12.23|12.28|12.36|12.19|12.295|12.09|12.06|11.87|11.82|11.87|12.21||12.16|12.27|12.34|||12.18|12.09|12.2|12.19|12.025|12.35
08980|24691|/equities/westshore-terminals-invest-corp|TSX||24.49|24.38|24.11|24.05|24.23|23.88|23.65|23.59|23.62|23.57|23.495|23.53|23.69|23.78|23.93|24|23.89|23.1|23.16|23.22|23.17|23.52|24.29|23.63|23.62|24.26|24.16|24.3|25.11|25.24|25.14|24.41|24.35|24.32||24.37|23.89|23.98|23.9|24.05|23.95|24.4|24.18|24.19|24.465|25.25|25.15|24.85|24.92|24.61|24.48|24.12|23.77|23.69|23.56|23.64|23.39|23.01|22.92|23.4|24|24.06|24.22|23.96||23.97|23.95|23.83|24.09|24.17|23.93|23.57|23.5|23.71|23.83|23.86|23.74|23.38|23.615|23.78|23.56|23.35|23.75|22.8||22.99|23.17|23.33|23.13|23.37|23.3|23.26|23.13|23.47|23.5|23.29|23.26|23.19|23.14|23.02|23.24|23.13|22.8|22.72|22.82|23.25|23.14|23.13|22.7||22.99|23.09|22.95|22.79|22.73|22.59|22.74|22.8|22.75|22.48|22.66|23.03|23.22|23.245|23.32|23.25|23.15|22.88|22.66|23.1|23.08|23.08|23.26|23.51|23.55|23.29|23.39|23.7|23.72||23.68|23.66|23.89|23.755|23.89|23.83|23.72|24.54|24.67|26.3|26.62|26.78|26.71|26.75|26.49|26.35|26.03|26.09|25.68|25.22|25.27|25.16|25.19|25.27|25.75|26.05|26.76|25.29|25.43|25.39|25.3|25.56|25.6|25.2|25.78||25.92|26|26.0872|26.324|26.1069|25.7616|25.7813|25.7715|25.6827|25.5643|25.6728|25.6728|25.8603|27.5376|25.1598|25.0216|25.1894|25.3078|25.1006|25.3472|25.4853|25.7419|25.88|25.6925|25.8997|25.5939|25.6333|25.3374||25.6432|25.6629|25.4163|25.8405|26.3733|26.8272|27.0837|27.4291|27.3995|27.6165|27.6067|28.692|28.4749|28.2085|28.2184|28.1493|27.7547|27.2317|26.9949|26.5608|26.8568|27.0344|27.7448|28.3368|28.2973|28.2875|28.2184|28.0013|28.3763|28.2875|27.8435|27.7843|27.4587|27.3501||27.1725|27.2712|27.4685|||27.4784|27.4488|27.5179|27.7744|27.3699|27.1232
08981|998086|/equities/canada-goose-holdings-inc|TSX||13.43|13.43|13.46|13.58|13.65|13.45|13.3|13.55|13.24|13.35|13.43|13.71|13.75|13.65|13.56|13.6|14.21|14.1|13.95|13.6|13.76|13.95|14.09|14.38|14.52|14.46|14.3|14.24|14.56|15.07|15.58|15.35|15.26|15.6||16.35|16.4|16.75|16.75|16.7|16.5|16.29|16.58|16.93|17.25|17.38|16.05|14.81|14.89|14.31|14.49|14.72|14.59|14.81|14.55|14.4|14.12|14.04|14.1|14.215|14.6|15.09|15.76|16.26||15.9|15.67|15.57|15.67|15.79|15.73|15.67|16.34|16.3|15.48|14.82|14.69|14.56|14.53|14.17|14.32|14.42|15.03|14.94||14.9|15.64|16.4|15.85|15.86|15.75|15.77|15.94|16.18|16.94|17|17.16|16.76|16.6|17.33|17.92|17.47|17.33|17.48|17.4|17.52|17.66|17.65|17.59||18.1|18.04|18.415|18.15|18.28|18.22|18.5|18.45|18.77|18.46|18.37|18.58|19.14|19|18.89|18.88|19.57|19.56|20.06|20.09|19.79|19.76|19.55|19.81|19.48|19.6|19.33|19.32|19.23||18.85|19.5|16.05|16.04|15.76|15.5|15.74|15.75|15.85|16|15.9|15.79|15.73|15.64|15.78|15.6|15.65|15.75|15.98|15.81|15.72|15.66|15.675|15.48|15.08|15.21|15.41|15.29|15.36|15.45|15.35|15.86|15.83|16.31|16.96||16.4|16.19|16.55|16.53|16.645|17.02|16.89|16.89|17.05|17.14|17.74|18.02|17.68|17.56|17.46|17.54|17.71|17.88|18.7|18.87|18.65|18.51|18.29|18.55|18.7|19.42|19.1|18.54||18.15|18|17.68|17.42|18.1|16.56|16.58|16.42|16.46|16.73|17.28|17.77|16.84|16.74|16.55|16.54|16.45|16.67|16.62|16.27|15.45|16.1|15.84|16.15|16.02|16.13|15.91|15.9|16.3|16.01|15.33|15.395|15.3|15.79||16.36|16.24|16.07|||16.69|17.05|17.1|16.89|16.97|17.35
08982|1055239|/equities/research-in-motion-ltd?cid=1055239|TSX||3.69|3.74|3.795|3.64|3.63|3.31|3.28|3.28|3.35|3.4|3.39|3.47|3.55|3.49|3.49|3.25|3.23|3.22|3.19|3.19|3.245|3.255|3.365|3.4|3.43|3.395|3.465|3.62|3.62|3.58|3.64|3.67|3.69|3.52||3.44|3.35|3.35|3.29|3.21|3.27|3.25|3.38|3.53|3.56|3.43|3.45|3.29|3.34|3.32|3.3|3.33|3.36|3.32|3.37|3.42|3.43|3.365|3.28|3.205|3.14|3.12|3.115|3.17||3.22|3.26|3.14|3.19|3.28|3.29|3.32|3.38|3.32|3.34|3.23|3.235|3.13|3.13|3.05|3.06|3.01|3.06|3.07||3.12|3.355|3.41|3.39|3.46|3.425|3.42|3.44|3.45|3.385|3.4|3.44|3.47|3.52|3.55|3.45|3.42|3.32|3.34|3.42|3.53|3.47|3.44|3.39||3.47|3.53|3.08|3.12|3.23|3.26|3.25|3.17|3.21|3.25|3.48|3.82|3.93|3.8|3.77|3.91|3.99|3.86|3.8|4.01|3.85|3.84|3.915|4|4.03|3.98|4.11|4.125|4.1||4.11|4.41|4.8|5.22|4.44|4.19|4.105|3.95|4.16|4.17|4.08|4.06|3.99|3.92|3.97|3.95|3.92|4|3.97|3.87|3.84|3.96|3.945|3.86|4.21|4.37|4.43|4.275|4.36|3.93|3.94|4.2|3.87|3.89|3.765||3.835|3.77|3.69|3.71|3.75|3.82|3.56|3.58|3.9|4.16|4.19|4.28|4.18|4.19|3.79|3.68|3.66|3.64|3.8|3.865|3.81|3.68|3.74|3.55|3.6|3.7|3.69|3.78||3.85|3.85|3.82|3.72|3.87|3.8|3.84|3.75|3.7|3.62|3.74|3.85|3.89|3.99|4|4.06|4.14|4.38|4.88|4.86|4.65|4.6|4.54|4.67|4.63|4.645|4.61|4.62|4.45|4.405|4.38|4.45|4.54|4.69||4.78|4.77|4.79|||4.82|5.2|5.69|5.75|5.83|5.93
08983|24470|/equities/boardwalk-reit|TSX||71.89|71.1|71.35|71.81|72.45|70.91|71.51|70.53|70.8|70.39|69.59|70.04|69.94|70.3|71.82|72.33|72.48|72.92|72.13|72.62|72.49|73.81|75.16|76.3|78.07|78.48|80.47|81.25|80.83|80.98|81.19|81.07|82.26|82.3||80.425|80.17|81.65|81.82|81.65|82.83|84.82|85.06|85.65|85.85|86.2|86.52|87.23|87.67|88.65|89.28|90.1|89.93|90.99|91.2|91.81|91.03|89.55|89.76|88.15|87.26|88|87.39|86.88||86.41|85.14|85.87|86.1|85.23|85|84.695|84.84|82.89|81.86|81.67|82|81.41|81.59|80.51|79.72|79.67|80.11|79.63||79.65|80.04|78.7|80.27|79.79|79.99|79.94|80.27|78.93|78.63|77.1|76.1|75.53|74.9|74.75|75|74.78|73.29|73.54|73.27|72.75|71.92|71.87|71.47||70.56|70.14|70.11|70.73|70.14|68.96|69.07|69.81|70.65|69.31|69.69|70.46|70.75|70.075|70.2|71.77|72.44|72.2|70.92|71.14|70.64|69.58|69.89|70.89|71.15|71.54|72.4|72.72|73.35||73.07|73.34|73.92|73.65|73.67|73.82|73.59|74.12|74.19|73.02|72.75|72.3|72.42|72.51|74.06|73.85|73.61|73.66|74.95|74|71.92|70.95|71.61|71.8|73.53|72.92|73.33|73.445|74.45|73.68|73.51|74.175|76.01|76.61|78.27||78.54|78.32|77.095|78.2|80.1|80.08|79.71|79.705|78.76|77.81|77.05|77.86|77.75|77.43|77.98|77.1|77.04|77.045|76.9|76.79|77.32|77.76|78.18|78.35|76.41|74.35|74.14|73.65||73.33|73.37|72.26|71.95|72.78|72.55|72.21|71.43|70.26|69.77|70.52|71.1|70.3|71.19|71.17|70.54|72.07|73|72.1|71.55|71.31|69.06|69.44|70.23|69.69|69.93|68.38|69.18|69.18|69.4|69.27|69.235|69.57|71.28||71.44|71.55|71.52|||71.36|70.54|69.75|69.85|70.06|70.36
08984|24777|/equities/boyd-group-income-fund|TSX||217.5|219.92|220.285|222.81|223.96|220.18|223|222|228.06|232.22|233.6|232.085|224.75|222.4|217.725|220.91|222.575|218.3|224.25|219.31|218.91|217.225|217.42|215.69|214.21|215.41|217.9|226.82|217.68|217.9|221.11|218.74|214.91|213.42||212.59|213.11|212.82|212.59|212.5|209.71|208.55|207.55|210.05|205.03|205.25|205.69|208.775|207.99|207.99|207.37|210.01|212.88|212.49|213.34|218.63|219.8|220.49|222.51|222.63|223|226.62|228.99|227.9||225.43|225.77|228.5|230.31|231.39|227.8|228.46|228.59|228.93|225.93|218.715|221.32|220.53|225.79|226.54|227.69|229.99|222.79|226.89||232.1|232.41|234|232.17|233.06|234.45|250.39|257.84|259.915|262.55|261.29|267.51|263.14|268.66|257.24|252.44|249.83|249.99|252.44|256|256.05|256.71|256.63|258.67||260.02|261.85|263.96|263.54|261.71|261.75|260.05|260.01|262.35|267.86|270.6|263.68|257.72|249.1|247.75|238.05|234.92|234.44|230.96|233.4|230.91|231.6|231.95|236.31|235.18|236.5|235.42|234.35|236.28||237.73|240.97|241.93|257.02|257.41|259.01|262.98|266.36|272.82|269.46|271.45|270.49|266.53|263.67|259.48|260.25|263.07|271|276.07|274.75|273.785|278.92|278.03|275.21|278.35|285|280.36|278.7|280.09|280.54|286.83|282.88|288.29|289.13|286.2||291.53|291.23|288.98|290.71|291.15|292.81|305.74|317.29|318.58|315.88|315.5|314.57|312.86|314.13|310.07|314.69|314.1|310.77|313|319.11|322.59|324.75|316.14|310.78|311.21|310.58|307.49|312.46||314.66|312.13|307.04|303.9|304.63|304.47|298.9|300.43|298.42|299.98|300.5|298.75|297.62|299.22|300.36|298.97|296.8|296.71|295.29|288.1|288.2|283.08|277.5|280.36|278.88|279.5|281|280.51|278.08|274.68|269.5|272|273.64|276.55||279.49|277.76|277.51|||277.92|275.03|274.915|274.13|271.83|269.99
08985|985736|/equities/brookfield-business-partners|TSX||37.54|37.1|37.2|36.33|36.33|35.3|34.54|33.91|34.25|35.6|35.5|35.4|34.86|35|35.06|35.5|33.98|34.29|32.44|31.86|31.57|31.54|31.3|30.47|30.65|31.17|31.71|32.06|32.34|32.89|33.2|33.91|34.19|33.7||32.1|31.52|32.17|32.4|32.76|32.82|32.42|32.25|32.05|32.77|32.73|31.81|31.6|31.76|30.5|30.9|30.4|30|29.68|28.95|28.81|28.35|27.52|27.46|26.86|26.91|27.38|27.72|28.16||28.42|28.87|28.26|28.6|29.23|28.75|27.8|27.82|27.56|27.5|27.63|27.88|27.52|27.76|27.22|26.7|26.84|26.73|27.15||28.73|28.91|28.46|28.15|28.36|28.39|28.3|28.145|28.05|27.62|27.5|27.83|28.75|28.68|27.69|28|27.2|27.14|26.05|25.81|25.41|25.21|25.74|25.74||25.98|25.32|25.05|23.58|24.5|25|26.59|26.99|27.11|27|26.64|27.21|26.87|25.88|26.24|25.83|25.65|25.65|25|24.9|24.91|24.95|25|26|26.43|26|25.8|26.37|27||27|26.85|26.9|26.73|26.82|27|26.98|26.5|26.02|25.99|26|26.06|25.93|26.05|26.4|27.05|26.75|27.2|27.48|27.11|27.26|27.41|27.27|27.26|27.88|27.39|27.42|27.83|28.03|28|28.17|29.1|30.02|29.45|30.1||30.23|30.35|29.675|30.08|30.59|30.27|29.88|29.3|28.44|28.49|28.5|28.37|28.5|28.4|29.15|29.3|28.86|29.2|29.36|29.55|29.38|29.59|29.65|30|30|30.05|30.5|31.21||31.37|31.42|31.43|31.58|31.82|31.22|31.25|31.29|31.27|31.12|31.06|29.99|29.52|29.59|29.39|28.95|28.97|28.83|28.38|28.43|27.75|27.29|26.9|26.89|26.87|26.74|26.5|26.8|26.94|27.11|26.68|26.89|27.33|27.35||27.35|27.5|28.15|||27.2|26.78|26.47|26.68|26.11|26.42
08986|42747|/equities/brookfield-infrastructure-partners|TSX||49.99|50.07|49.92|49.68|49.83|49|49.05|47.84|48.11|48.85|48.46|48.95|48.48|48.58|49.1|48.075|49.29|48.79|47.84|47.8|48.41|48.62|48.85|49.35|50.46|50.09|49.05|49.34|49.93|50.15|50.29|50.37|49.38|47.45||47.07|46.44|46.73|46.8|47.05|47.45|46.26|46.83|47.79|47.95|47.88|47.55|45.94|46.08|46|46.03|45.73|44.82|45.79|45.86|45.95|45.21|43.74|43.18|43.58|42.74|42.81|42.97|43.44||43.78|44.25|44.63|44.68|44.85|44.85|43.92|43.81|43.65|43.8|43.1|42.9|41.96|41.74|41.46|41.75|41.83|41.82|41.99||43.29|44.95|44.45|43.35|43.59|43.65|43.27|43.63|43.66|42.86|42.01|42.73|43.28|43.33|42.74|42.38|41.64|40.1|38.56|39.15|40.35|40.41|39.99|38.52||38.1|38.56|38.57|38.64|38.45|37.69|37.41|37.35|37.82|37.63|38.39|39.16|39.84|39.16|39.91|40.05|40.58|40.5|39.85|40.05|39.76|39.68|40.66|41.52|41.99|41.21|41.66|41.96|41.82||41.89|41.61|41.51|42.01|42.3|42.31|42.22|41.85|41.51|41.34|40.1|39|38.47|37.14|37.5|37.75|37.89|38.47|38.78|38.11|37.42|36.27|35.56|35.48|36.26|37.46|38.41|38.95|40.25|39.88|39.57|39.95|40.4|41.05|42.21||42.42|41.02|40.85|40.2|40.32|40.6|40.67|40.15|39.93|40.28|40.17|40.78|41.05|41.2|41.16|40.73|39.6|39.44|39.4|39.66|39.14|38.13|39.85|41.35|41.92|43.5|43.66|43.4||43.14|42.98|41.58|42|42.71|42.16|41.74|42.85|42.535|42.53|42.68|43|43.11|42.92|42.855|42.75|42.83|42.99|42.21|42.25|41.73|41.31|40.84|41.25|41.07|41.6|41.34|41.67|41.26|41.45|41.23|41.06|41.65|42.24||41.86|42.29|42.46|||42.22|41.75|41.46|41.42|40.9|41.48
08987|1177000|/equities/brookfield-property-preferred-lp?cid=1177000|TSX||24.05|24.2|23.9|24.28|24.35|24.52|23.34|23.3|23.78|23.61|23.68|23.97|24.25|24.97|24.81|24.8|24.7|24.7|24.3|24.22|25|25|25|25.305|25.48|25.5|25.33|25.24|25.25|25.04|24.93||24.75|24.99||24.5|24||24|23.5|23.47|24.14|23.87|23.71|24.35|24.3|24.6|24.26|24.065|24|24.5|24.1|23.3|22.9|22.35|22.25|22|21.64|21.65|21.64|21.5|21.31|21.98|21.36||21.94|22|21.99|21.84|21.98|21.8|21.75|21.88|21.35|21.3|21.21|21.94||21.25|21.27|21.15|21.65|21.9|22||21.99|22|21.9|21.97|22|21.71|21.89|21.52|21.3|21|21.5|21.25|21.1|21.1|20.75|21.04|20.75|20.15|20.2|20.12|20.01|20|20.1|19.99||20.09|20.11|20.26|19.93|20.48|20.09|20|20.3|19.92|19.85|19.85|19.85|20.25|20.05|20.05|20.95|20.05|20.27|20.2|20.13|20.82|19.66|19.65|19.7|20|19.67|19.8|19.7|19.6||19.69|19.52|19.91|19.92|19.75|19.75|19.65|19.82|20|20.35|20.23|20.1|20.2|20|19.77|19.83|19.65|19.4|19.4|19.7|19.3|19.44|19.72|19.79|19.75|20|20.73|20.6|20.77|20.66|20.77|20.77|20.8|21.04|21.21||20.99|20.05|20.2|20.1|20|19.95|19.9|19.6|19.1|18.96|19.26|19|18.55|19.64|18.35|18.25|17.87|17.6|17.55|17.61|18.02|18.38|18.22|18.06|18.12|18.02|17.68|17.65||17.56|17.78|17.75|17.75|17.7|17.9|17.76|17.69|17.8|18.1||17.45|17.57|17.61|17.7|17.69|17.63|17.35|17.43|17.44|17.69|17.55|17.6|17.5|17.02|17.64|17.9|18.08|17.5|16.5|16.83|16.82|16.85|16.99||17.2|17.25|17.35|||17.25|17.3|17.4|18.15|18.45|17.89
08988|977801|/equities/brookfield-renewable-energy-pref-g|TSX||24.93|24.79|24.6|24.69|24.78|24.53|24.44|24.5|24.48|24.42|24.5|24.45|24.3||24.1|24.08||24.25|24.31|24.33|24.48|24.31|24.33|24.39|24.28|24.32|24|24|24.1|24.3|24.32||24.23|24.28||24.5|24.36|24.37|24.31|24.3|24.27|24.09|24.2|24.2|24.4|24.35|24.3|24.15|24.21|24.2|24.21|24.28|24.22|24.2||24.19|24.11|24.12|24.15|24.39|24.38|24.35|24.2|24.34||24.33|24.18|24.22|24.33|24.4|24.4|24.32|24.11|24.1|24|24|23.87|24.34||23.81|23.77|23.95|23.94|24.01||24.14|24.33|24.08|24.01|24.1|24.2|24.11|24.22|24.21||24.05||24.04|24.11||24.4|24.4|24.42|24.47|24.41|24.45|24.09|24.11|24.15||24.28|24.11|23.81|24.24|23.92||23.99|23.4|23.3|24|24.12|24.15|24.24|24.2|24.53|24.2|24.32|24.15|24.3|24.2|24.2|24.35|24.25|24.4|24.35||24.28|24.25|||24.22|24.49|24.48|24.29||24.5|24.48|24.48|24.32|24.25|24.5|24.49|24.18|24.1|24|23.85|23.97|23.9|23.8|23.8|23.75|23.75|23.75|23.62|23.5|23.52|23.74|23.66|23.67|23.65|||23.7|23.45|23.98||23.61|23.9|23.33|22.1||22.1|22.1|22.11|22.1|22.1|22.02|22.09||22.01|22.1|22.09|22.05|22.1|22.13|22.13||21.89||22.75|22.24||22.57|22.13||22.26|22.35|22.3|22.01|22.25|22.24|22.25|22.56|22.65|22.8|22.85|22.88|22.88||22.95|22.86|22.8|23.19|22.82|22.6|22.56|22.61|22.54|22.45|22.4|22.4|22.45|22.5|22.48|22.23|22.18|22|21.63|21.7||21.61|21.24|21.33||||21.1|21.23|21.12|21.35|21.08
08989|24482|/equities/canadian-apartment-properties-reit|TSX||46.03|46.09|45.7|45.83|46.15|45.54|45.29|45.39|45.02|45.21|45.32|45.71|45.2|45.535|46.26|45.72|46.15|46.12|46.17|46.65|46.6|47.15|48.04|48.16|49.26|49.53|50.08|50.75|50.5|50.72|51.3|51.5|51.91|51.32||50.98|51.03|51.4|51.68|51.74|52.19|53.1|54.29|55.04|55.13|54.82|55.12|55.585|55.89|55.93|55.9|55.43|54.76|56.25|56.69|56.71|54.8|54.22|53.61|53.7|53.3|53.82|53.43|52.41||52.61|52.16|52.68|52.58|52.34|52.06|51.41|51.49|50.56|50.31|49.75|49.98|49.69|49.75|49.16|49.52|49.16|48.92|48.86||48.77|48.65|49.03|49.2|49.08|49.21|49.45|49.93|49.8|49.55|48.15|48.38|48.29|47.67|47.56|47.84|47.64|46.95|46.48|46.21|45.94|45.26|45.18|44.72||44.7|44.58|44.46|44.85|44.41|43.32|43.5|43.21|43.695|43.67|43.84|43.93|43.96|44.05|44.52|44.95|45.83|46.03|45.555|45.185|44.61|43.97|43.34|44.27|44.72|45.1|44.92|45.09|45.74||45.71|45.86|46.6|46.36|46.58|46.46|46.49|45.57|45.68|45.32|44.67|43.62|43.32|43.2|43.46|43.37|42.94|43.14|43.77|43.76|42.9|42.57|43.46|43.33|44.21|44.22|44.38|44.99|45.92|44.64|44.79|44.96|45.13|45.88|46.45||46.86|46.76|46.83|47.5|48.5|48.92|48.53|49.05|48.72|48.5|47.94|48.69|49.33|49.49|49.86|49.26|48.45|48.56|48.38|48.52|48.22|48.4|48.89|49.93|51|50.6|50.51|50.29||50.56|50.55|49.62|49.2|50.08|49.74|49.24|48.91|47.74|46.98|47.76|48.16|47.3|47.39|47.71|47.4|47.19|48.25|48.26|48.27|47.39|47.19|47.51|48.52|48.65|48.2|46.94|47.62|48.38|48.64|48.12|48.105|48.1|48.92||49.05|49.16|49.33|||49.06|49.24|49.6|50.89|51.62|53.49
08990|1055219|/equities/canadian-national-railway?cid=1055219|TSX||157.24|157.1|156.85|156.7|157.95|155.77|152.6|149.55|151.43|153.56|155.02|157.1|156.38|157.49|157.07|157.26|158.17|157.21|150.93|151.75|151.58|152.34|154.03|154.95|155.48|155.03|155.54|159.05|155.85|157.6|158.66|159.78|160.88|160.06||160.1|159.37|156.51|155.23|155.52|155.68|156.5|158.28|158.43|158.58|159.22|157.95|158.77|159.29|159.01|161.06|162.45|161.845|164.53|164.12|163.85|162.43|158.2|159.14|159.51|158.51|160.55|161.4|160.6||159.04|159.31|160.5|159.85|159.77|159.11|156.29|155.93|155.6|155.6|155.3|155.73|152.52|152.75|152.775|152.92|153.32|155.26|154.82||155.9|160.15|160.92|160.05|160.23|160.47|160.34|160.34|167.9|168.03|166.9|168.8|168.88|169.49|166.52|165|163.19|161.55|159.26|160.39|162.99|163.12|163.84|161.37||163.54|163.99|162.41|161.57|162.54|161.23|162.01|163|166.95|167.02|167.56|168.73|172.36|171.15|171.68|173.59|173.455|172.95|172.45|174.15|173.69|170.42|170.09|173.4|174.93|174.87|175.13|174.59|174.59||173.65|172.36|172.99|173.72|174.66|175.15|175.57|173.35|174.34|172.61|169.4|167.6|167.09|169.41|171.96|171.56|172.05|177|178.5|177.99|177.07|175.92|176.85|177.51|178.9|177.31|179.97|180.12|178.31|177.63|176.87|177.82|178.1|178.61|178.79||179.74|178.75|177.82|178.98|180.55|181.34|178.02|177.23|176.69|174.69|175.46|175.83|175.68|173.84|174.59|174.04|176.16|177.1|176.89|177.72|176.54|177.68|178.03|178.38|178.15|177.51|174.33|175.48||175.92|175.49|174.56|171.61|173.49|173.58|174.06|174.63|173.1|171.7|171.06|170.16|168.83|168.42|166.59|167.71|167.95|169.85|169.76|170.19|170.12|168.83|168.2|169.69|169.03|169.25|166.95|166.47|167.25|168.26|168.99|168.53|168.25|167.42||166.6|166.91|167.35|||166.1|165.24|165.84|163.95|162.77|162.37
08991|24501|/equities/canadian-pacific?cid=24501|TSX||107.825|106.56|106.11|106.9|109.6|107.84|105.28|103.62|103.53|104.8|106.56|107.53|107.74|108.44|109.43|109.52|110.94|110.5|109.79|108.74|108.37|108.49|109.11|109.25|108.55|109.37|110.04|110.88|110.14|110.76|112.32|113.13|113.29|113.28||112.98|111.96|110.75|110.81|111.84|112|112.62|114.28|115.78|115.87|116.84|116|116.6|116.65|116.19|117.15|119.05|117.91|119.2|118.72|118.44|118|116.94|115.24|114.92|113.76|114.67|114.49|113.6||112.16|112.07|112.77|112.71|112.14|111.98|109.48|109.26|108.98|108.74|109.12|109.74|107.17|106.61|107.1|107.77|108.04|108.74|108.38||110.02|116.16|118.49|115.04|115.03|114.19|113.24|113.21|115.17|116.01|115.14|115.4|115.77|115.73|114.62|114.34|113.84|110.67|109.25|109.36|110.7|110.74|111.21|107.87||109.42|109.75|109.54|108.98|109.68|108.44|108.2|106.94|108.5|108.05|105.72|105.26|107.26|105.69|106.21|108.17|107.68|106.72|106.35|108.7|108.49|106.21|106.07|108.79|109.99|109.67|110.6|110.7|112.79||112.04|111.35|111.64|112.75|114.33|114.17|113.98|112.77|112.57|111.67|110.15|109.06|108.12|110.5|112.21|112.43|113.16|119.6|120.62|118.79|116.7|116.59|117.21|117.76|120.14|119.025|120.8|121.35|121.13|120.29|119.42|119.62|119.08|118.97|119.6||120.4|120.21|119.55|120.43|122.83|122.64|121.01|121.96|122.06|122.18|123.2|123.37|122.29|121.33|122.46|121.4|119.74|118.21|117.5|117.16|116.07|116.46|117.23|117.48|117.19|116.8|116.1|115.97||116.3|115.62|114.97|113.5|115.09|115.54|115.75|115.12|113.99|112.88|112.27|111.56|109.6|106.56|106.25|106.81|106.25|106.19|106.05|106.19|105.75|104.3|104.32|104.8|104.4|104.16|105.23|106.58|106.2|105.68|106.67|106.72|106|106.21||105.11|105.625|105.63|||106.45|105.25|104.745|103.79|102.44|103.31
08992|42784|/equities/choice-properties-reit|TSX||14.035|14.02|14.05|14.07|14.21|14.06|14.15|14.09|13.89|13.87|13.86|13.93|13.94|14.05|14.09|14.14|14.21|14.16|14.28|14.25|14.3|14.4|14.54|14.5|14.645|14.64|14.63|14.72|14.73|14.82|14.81|14.8|14.8|14.75||14.54|14.5|14.84|14.81|14.79|14.88|14.96|15.2|15.23|15.15|15.16|15.31|15.33|15.3|15.23|15.23|15.255|15.19|15.27|15.28|15.33|15.09|14.94|14.98|14.98|14.98|15.1|15.02|14.83||14.74|14.93|14.97|14.94|14.75|14.67|14.35|14.31|14.19|14.23|14.23|14.25|14.16|14.11|14.18|14.155|14.18|14.19|14.15||13.965|13.97|14.1|14.17|14.24|14.29|14.41|14.51|14.33|14.28|13.95|13.95|13.95|13.8|13.81|13.66|13.49|13.2|13.17|13.2|13.09|13.08|13.16|13.02||12.86|12.76|12.66|12.93|13|12.7|12.62|12.63|12.64|12.69|12.8|12.99|12.92|12.72|12.82|13.12|13.15|12.98|12.86|12.84|12.76|12.79|12.68|12.97|13|13.07|13.11|13.15|13.1||13.12|13.11|13.2|13.22|13.23|13.1|13.14|13.17|13.22|13.16|13.31|13.2|13.13|13.05|13.16|13.22|13.08|13.1|13.17|13.16|13.09|13|13.07|13.11|13.25|13.24|13.37|13.45|13.71|13.55|13.42|13.41|13.54|13.62|13.82||13.87|13.96|13.84|13.84|13.97|13.91|13.845|13.68|13.71|13.56|13.75|13.64|13.58|13.7|13.74|13.73|13.68|13.62|13.61|13.63|13.51|13.56|13.63|13.76|13.78|13.8|13.92|13.72||13.66|13.79|13.66|13.45|13.85|13.79|13.82|13.83|13.77|13.97|14.09|14.15|14.24|14.23|14.26|14.24|14.46|14.46|14.45|14.37|14.27|14.29|14.3|14.37|14.33|14.34|14.35|14.22|14.2|14.25|14.17|14.08|14.04|14||13.99|13.95|14|||13.85|13.84|13.85|13.73|13.64|13.83
08993|24822|/equities/crombie-reit|TSX||14.41|14.37|14.48|14.36|14.52|14.42|14.46|14.32|14.47|14.55|14.64|14.59|14.64|14.58|14.88|14.81|15.22|15.15|15.07|14.73|14.96|15.34|15.29|15.35|15.45|15.47|15.41|15.48|15.42|15.46|15.72|15.62|15.88|15.6||15.23|15.21|15.36|15.42|15.4|15.52|15.81|15.94|16.02|16.01|16.22|16.1|16.02|16.05|16|15.97|15.87|15.8|15.77|15.85|15.97|15.8|15.68|15.32|15.38|15.24|15.2|15.14|14.97||14.81|14.94|14.89|14.78|14.57|14.48|14.24|14.22|14.12|14.13|13.97|14|13.89|13.96|14.02|13.89|13.94|14|13.92||13.84|13.83|13.91|13.91|13.955|14.03|14.03|14.07|13.96|13.87|13.49|13.59|13.48|13.46|13.44|13.22|13.11|12.85|12.88|12.88|12.84|12.73|12.89|12.89||12.84|12.64|12.58|12.64|12.68|12.49|12.48|12.45|12.52|12.53|12.64|12.71|12.71|12.66|12.74|12.79|12.9|12.82|12.67|12.7|12.67|12.65|12.58|12.8|12.88|12.93|12.97|13.09|13.05||13.07|13.03|13.15|13.03|13.05|12.99|12.87|12.99|12.89|12.95|13.09|12.9|12.86|12.92|12.95|12.98|12.92|13.17|13.21|13.12|12.94|12.93|12.92|12.92|13.03|13.25|13.49|13.46|13.73|13.64|13.48|13.6|13.72|13.76|13.93||14.14|14.17|14.07|14.11|14.28|14.175|14.08|14.1|14.07|14|13.99|14.155|14.17|14.28|14.3|14.14|14.13|14.01|13.965|14|14|13.88|14.1|14.17|14.5|13.93|13.94|14||13.97|14.12|14|13.51|13.77|13.58|13.47|13.46|13.425|13.64|13.69|13.75|13.78|13.845|13.96|13.85|13.89|13.96|13.97|13.94|13.85|13.95|13.85|13.94|13.92|14.05|14|13.84|13.9|14.02|13.95|13.83|13.68|13.82||13.88|13.86|13.92|||13.95|13.87|13.88|13.72|13.76|14
08994|24527|/equities/eldorado-gold-corp.|TSX||22.76|22.4|22.51|22.12|22.48|23.35|23.29|22.98|22.82|22.71|21.97|21.67|21.94|21.64|22.525|23.24|23.28|22.75|23.1|23.31|24.79|24.62|25.15|25.13|24.22|24.74|25.21|25.63|25.94|26.32|25.95|25.12|25.24|24.94||24.15|23.42|22.74|22.95|23.24|24.25|23.87|24.14|24.43|23.58|25|25.37|24.66|24.31|24.3|24.07|23.85|24.35|24.04|24.53|24.65|24.34|22.92|22.44|21.86|22.14|22.36|22.14|23.17||23.44|23.56|23.62|23.845|24.21|24.36|24.1|24.46|25.04|24.75|24.27|24|23.88|23.72|23.35|22.2|22.12|22.25|22.58||23.95|23.63|23.56|23.31|22.98|22.61|21.97|23.41|22.89|22.65|22.79|23.15|23.62|23.58|23.025|22.59|22.75|22.26|21.97|21.93|21.92|21.26|21.38|20.26||20.51|20.59|20.69|20.6|20.88|21.08|21|20.5|20.47|20.25|20.64|20.92|21.08|20.5|20.81|21.82|22.59|21.71|21.84|22.29|22.43|22.37|22.55|21.8|21.75|21.38|21.58|22.265|22.58||22.06|20.92|20.55|20.8|21.04|21.23|20.99|20.85|20.56|20.24|20.11|20.26|20.28|20.42|21.35|21.97|20.29|19.81|19.78|20.18|20.79|20.97|21.27|21.01|21.06|22.01|21.39|21.22|21.34|20.86|20.6|20.28|20.5|20.22|19.79||19.2|19.06|18.63|18.93|18.3|18.41|18.32|17.78|17.8|17.69|17.42|17.18|16.76|16.77|16.73|16.68|16.69|16.09|15.43|14.74|14.3|14.07|14.69|14.57|15|15.29|15.4|15.31||14.98|15.2|14.87|15.5|16.11|16.33|16.72|16.81|16.79|16.57|16.8|17.28|16.66|16.43|16.57|16.65|16.895|17.36|17.36|17.38|17.135|17.21|16.96|17.51|17.07|17.23|16.39|16.38|16.21|16.34|16.29|16.18|16.4|17.35||17.335|17.59|17.945|||18.13|17.37|17.59|17.81|17.27|17.12
08995|24534|/equities/first-capital-realty-inc|TSX||17.99|18|17.84|18.02|18.26|18.03|17.98|17.93|17.94|17.88|17.84|17.81|17.86|17.92|18.02|18|18.11|18.04|17.97|17.86|17.96|18.1|18.2|18.19|18.17|18.09|18.19|18.25|18.18|18.15|18.36|18.325|18.41|18.12||17.89|17.89|17.95|18.03|17.95|18.15|18.54|18.67|18.8|18.78|18.87|18.86|18.93|18.98|18.83|18.8|18.74|18.7|18.51|18.44|18.43|18.25|18.31|18.335|18.09|17.96|18.07|18|17.72||17.37|17.4|17.57|17.54|17.335|17.16|16.79|16.69|16.65|16.67|16.55|16.61|16.58|16.61|16.52|16.48|16.51|16.66|16.74||16.42|16.54|16.65|16.52|16.38|16.33|16.34|16.66|16.44|16.42|16.05|16.25|16.2|15.945|15.77|15.68|15.7|15.36|15.14|15.14|15.03|14.96|15.03|14.89||14.73|14.67|14.75|14.88|14.91|14.64|14.7|14.6|14.75|14.67|14.79|14.92|14.93|14.96|14.85|15.13|15.29|15.25|14.98|14.9|14.79|14.69|14.8|15.23|15.32|15.32|15.41|15.43|15.41||15.3|15.45|15.48|15.37|15.4|15.32|15.29|15.205|15.48|15.46|15.37|15.2|15.07|14.95|15.11|15.14|15.06|15.15|15.32|15.165|14.93|14.72|14.83|14.83|15.19|15.66|15.76|15.8|16.01|15.87|15.79|15.7|15.82|15.72|15.71||15.97|16.16|15.7|15.7|15.79|15.82|15.98|15.78|15.64|15.55|15.54|15.76|15.8|15.94|16.06|15.93|15.91|15.92|15.9|15.81|15.85|15.92|16.05|16.42|16.47|16.57|16.74|16.61||16.49|16.59|16.46|16.375|16.66|16.76|16.58|16.36|16.02|15.73|15.82|15.95|15.98|16.2|16.02|15.54|15.6|15.86|15.72|15.66|15.6|15.27|15.17|15.5|15.5|15.5|15.46|15.49|15.57|15.71|15.53|15.39|15.3|15.36||15.4|15.4|15.3|||15.32|15.24|15.34|15.21|14.955|15.14
08996|953907|/equities/new-firstservice-corp?cid=953907|TSX||273.59|278.19|274.8|275.93|276.25|270.12|268.81|263.51|261.07|264.14|264.46|264.21|263.23|261.5|263.52|262.74|261.35|263.43|262.48|265.01|261.91|261.16|266.23|265.99|265.48|267.26|265.72|255.76|254.72|258.85|259.66|260.3|261.66|258.01||258.44|254.23|253.43|246.59|240.95|243.44|244.13|245.69|247.36|247.36|247.73|246.81|246.25|246.44|246.83|247.11|247.32|245.33|246.72|250.66|247.855|246.065|243.23|243.35|243.36|242.96|244.205|244.67|242.8||243.17|242.24|242.36|242.5|240.25|239|238.56|238.73|238.98|238.33|235.88|237.76|234.3|234.65|233.16|234.27|234.16|235.61|235.13||239.05|243.5|243.39|243.86|244|245.63|242.47|229.81|229.73|229.71|225.55|227.46|226.23|226.61|224.26|222.7|217.23|210.54|209.99|210.28|212.15|213.21|214.19|211.65||209.03|207.78|207.87|209.03|210.06|209.5|207|210.98|211|210.89|209.87|211.41|212.41|206.79|207.6|206.88|207.65|207.11|205.89|205.1|200.48|196.63|196.51|197.91|200.03|196.53|198.31|201.54|203.48||204.19|205.21|205.25|204.5|206.47|207.86|208.48|207.76|207.34|206.14|208.19|206.49|203.28|204.81|206.63|209.17|211.13|212.66|210.39|208.59|206.97|206.69|209.05|210.17|214.24|212.57|213.06|215.21|215.59|216.74|217.32|219.52|220.11|223.38|224.92||226.99|226.86|225.1|226.42|228.04|231.32|230.1|228.61|230.12|231.6|231.73|230.35|226.07|225.68|226.29|225.01|222.93|226.74|227.25|225|224.99|223.99|224.09|223.96|225.13|225.46|222.07|224.18||226.03|226.8|224.08|221.63|224.98|226.72|224.12|222.4|227.25|229.54|230.2|228.85|229.68|230.47|229.11|225.745|224.47|222.9|222.94|221.95|220.665|218.55|216.58|218.11|217.86|218.75|215.5|217.03|217.12|216.01|212.84|214.27|212.56|214.39||215.5|217.68|217.05|||216.33|217.14|220.05|221.61|218.25|216.35
08997|24564|/equities/imperial-oil-ltd?cid=24564|TSX||104.48|104|104.41|106|108|108.51|108.14|107.11|106.6|106.45|106.46|104.89|102.18|103.88|103.32|102.56|102.95|101.1|99.03|101.1|107.73|104.7|103.84|103.9|104.33|105.97|105.2|105.77|106.91|108.02|107.09|107.21|105.13|105.62||108.5|108.89|106.07|106.75|108.04|105.28|103.29|101.04|99.36|96.04|95.16|94.47|95.75|97.15|94.99|93.53|93.6|91.88|92.05|91.27|90.77|90.445|90.61|92.26|93.42|94.96|97.08|98.18|99.98||102.32|103.61|102.42|103.99|104.76|103.29|102.58|102.77|103.35|105.5|106.09|106.08|104.2|103.39|103.75|99.46|99.34|96.56|95.72||95.49|99.35|99.36|96.87|98.66|98.37|97.61|96.81|96.585|96.77|96.27|97.3|97.99|97.02|98.89|96.73|95.61|94.31|93.13|93.48|96.31|97.26|95.85|94.7||95.47|94.59|94.13|94.11|94.22|90.9|92.49|91.15|90.555|88.65|88.56|89.98|91.5|90.96|90.76|90.4|89.93|90.35|90|96.22|96.3|95.77|97|96.7|95.04|95.11|94.44|95.255|95.5||95.33|95.09|94.665|94.99|96.1|96.51|96.81|95.94|95.32|95.6|93.35|94.03|95.06|97.19|97.41|97.53|97.63|97.66|96.68|97.035|96.31|96.1|97.14|96.27|96.35|99.41|101.4|101.63|99.79|99.79|99.54|98.24|98.03|96.57|95.11||94.1|93.59|94.14|94.25|92.33|91.75|91.6|92.54|91.81|92.62|91.77|90.78|89.98|88.55|87.07|87.43|87.41|86.31|86.75|86.74|85.62|85.4|85.67|84.67|83.59|83.27|82.4|81.24||81.87|82.13|80.73|80.59|80.8|79.87|79.39|77.61|78.21|77.35|79.77|79.14|78.84|79.12|77.11|77.18|76.81|75.38|75.35|75.21|75.22|75.49|77.03|78.79|78.93|79.7|78.34|78.41|78|77.49|79.5|80.89|79.92|77.6||75.67|75.84|76.22|||75.65|75.22|76.93|76.47|76.19|75.73
08998|40490|/equities/interrent-reit|TSX||10.92|10.7|10.79|11.005|11.07|10.87|10.92|10.79|10.92|11.01|10.91|11.02|10.93|10.88|11.01|11.01|11.09|11.68|11.65|11.295|11.5|11.68|11.855|11.96|12.21|12.03|12.04|12.22|12.14|12.3|12.34|12.3|12.38|12.19||12.15|12.23|12.145|12.21|12.18|12.51|12.54|12.66|12.71|12.72|12.9|13.02|12.88|12.92|12.91|13.08|13.01|12.87|13|13.2|13.18|12.98|12.9|12.88|12.69|12.85|13.04|13.04|12.75||12.8|12.82|13.06|13.06|12.94|13.01|12.85|12.92|12.5|12.49|12.34|12.4|12.4|12.47|12.48|12.525|12.42|12.93|12.69||12.77|12.84|12.99|13.005|12.85|12.84|12.965|13.19|13.01|13|12.63|12.64|12.59|12.67|12.54|12.51|12.59|12.3|12.31|12.3|12.17|12.23|12.2|12.08||12.04|12|11.9|11.97|12.04|11.84|11.88|11.78|11.83|11.79|11.82|11.955|12.03|12.07|12.02|12.23|12.34|12.295|11.95|12.01|12.01|11.79|11.72|12.04|12.09|12.08|12.2|12.28|12.345||12.4|12.49|12.49|12.41|12.46|12.26|12.28|12|12.3|12.2|12.24|12.07|12.04|12.18|12.24|12.27|12.16|12.24|12.48|12.31|12.07|11.87|12.03|12.05|12.34|12.35|12.38|12.55|12.82|12.68|12.76|12.88|13.11|13.29|13.58||13.785|13.75|13.67|13.75|14.22|14.35|14.3|14.4|14.25|14.16|14.13|14.29|14.26|14.19|14.29|14.135|14.02|14.025|13.955|14.06|14.3|13.905|14.285|14.39|14.5|14.205|14.08|13.96||13.91|13.725|13.54|13.38|13.64|13.63|13.61|13.55|13.41|13.44|13.62|13.76|13.57|13.59|13.61|13.53|13.31|13.51|13.46|13.55|13.3|13.08|13.21|13.3|13.26|13.29|13.15|13.1|13.17|13.15|12.98|12.92|12.97|13.17||13.26|13.3|13.3|||13.11|12.93|12.945|12.93|13.16|13.56
08999|24969|/equities/killam-properties-inc|TSX||18.56|18.5|18.4|18.6|18.53|18.36|18.36|18.35|18.365|18.42|18.3|18.41|18.26|18.32|18.56|18.58|18.74|18.34|18.54|18.61|19.02|19.14|19.28|19.42|19.62|19.54|19.76|20.04|19.97|20.1|20.14|20.32|20.53|20.05||19.95|19.81|19.8|20.08|20.03|20.22|20.56|20.88|21.03|21.06|21.14|21.25|21.22|21.31|21.37|21.34|21.31|21.33|21.5|21.6|21.72|21.36|21.31|20.94|20.81|20.82|20.74|20.53|20.04||19.98|19.89|20.18|20.14|19.81|19.71|19.39|19.435|19.02|19.1|18.87|18.97|18.93|19.03|18.98|18.92|18.82|18.84|18.7||18.66|18.755|18.98|19.18|19.17|19.08|19.105|19.25|19.1|18.86|18.47|18.52|18.4|18.38|18.29|18.035|17.98|17.59|17.53|17.52|17.35|17.33|17.41|17.14||17.09|16.98|17.01|17.05|17.16|17.1|17.16|17.06|17.19|17.18|17.25|17.29|17.49|17.51|17.48|17.65|17.81|17.76|17.35|17.38|17.34|17.13|17.12|17.46|17.7|17.6|17.74|17.93|18.08||18.07|18.09|17.95|17.48|17.46|17.46|17.45|17.28|17.25|17.18|17.29|17.17|17.2|17.34|17.48|17.55|17.35|17.45|17.59|17.53|17.04|16.94|17.02|17.29|17.39|17.43|17.55|17.51|17.88|17.65|17.71|17.71|17.79|18.13|18.665||18.74|18.73|18.65|18.77|19.39|19.35|19.4|19.34|19.19|19.03|18.99|19.26|19.34|19.49|19.52|19.38|19.31|19.34|19.35|19.28|19.41|19.53|19.7|19.9|20.13|19.79|19.67|19.45||19.71|19.57|19.64|19.35|19.59|19.33|19.16|19.04|18.84|18.82|19.01|19.18|18.88|18.85|18.91|18.78|18.69|18.9|18.89|18.87|18.72|18.39|18.325|18.6|18.61|18.63|18.43|18.5|18.39|18.26|18.02|17.96|17.74|17.95||17.99|18.07|18.18|||18.19|18|18.01|18.09|18.34|18.86
09000|1055235|/equities/manulife-financial-corporation?cid=1055235|TSX||45.135|44.99|45.15|44.9|45.64|45.82|45.975|45.1|45.56|45.9|46.33|46.42|45.78|45.55|45.38|44.7|45.68|43.77|41.57|41.61|41.32|41.6|42.1|42.025|42.04|41.67|41.63|41.625|41.625|42.14|42.35|42.52|42.22|42.05||42.03|41.41|41.05|40.94|41.11|41.07|40.215|40.22|39.94|40.05|40.27|40.24|39.57|39.37|39.26|39.28|39.17|38.7|38.73|38.49|38.26|37.94|37.56|37.34|37.255|37.55|37.575|37.41|37.39||37.27|37.2|37.34|37.005|36.94|36.805|35.75|35.515|35.8|36.11|35.91|35.91|35.51|34.905|34.76|34.5|34.23|34.31|34.16||35.01|36.8|36.85|36.445|36.16|36.15|36|35.99|36.09|36.11|35.87|36.53|36.36|37.11|37.23|37.46|37.385|37.09|37.18|36.93|36.82|36.93|36.74|36.4||36.62|36.3|35.82|36.33|35.95|35.5|35.52|35.25|35.37|35.005|34.57|35.42|35.97|35.96|36.16|35.74|35.57|35.48|35.43|35.46|35.42|35.4|35.51|36.3|36.605|36.39|36.32|36.46|36.04||36.51|36|35.8|35.54|35.72|35.69|35.26|33.67|33.77|33.49|33.01|32.68|32.77|32.415|32.47|32.17|32.01|32.41|32.3|32.24|31.87|31.865|31.76|31.62|32.44|32.35|33.01|33.23|33.62|33.51|33.32|33.62|33.43|33.42|34.04||34.05|33.47|33.12|33.14|33.065|33.2|32.99|33|32.85|32.955|32.75|32.72|32.27|32.1|32.32|32.58|32.87|32.84|32.645|32.65|32.45|32.62|32.635|33.08|33.02|32.85|32.89|33.3||33.585|33.42|30.75|30.4|30.67|30.465|30.42|30.46|30.105|29.63|29.52|29.7|29.98|29.84|29.38|29.55|29.55|29.33|29.07|28.86|28.64|28.545|28.45|28.68|28.67|29.04|28.91|29.035|29.17|29.25|29.17|29.16|29.03|29.24||29.32|29.445|29.35|||29.16|29.255|29.31|28.97|28.43|28.65
09001|25045|/equities/northwest-healthcare-prop-reit|TSX||5.075|5.1|4.965|4.94|4.98|5.04|5.025|4.9|4.92|4.97|4.95|5.04|5.06|5.07|5.08|5.11|5.14|5.1|5.105|5.16|5.18|5.24|5.355|5.4|5.41|5.33|5.46|5.435|5.37|5.31|5.34|5.34|5.38|5.26||5.3|5.4|5.57|5.6|5.7|5.73|5.77|5.88|5.72|5.71|5.77|5.765|5.76|5.635|5.68|5.59|5.63|5.58|5.52|5.47|5.44|5.28|5.24|5.09|5.1|5.12|5.19|5.26|5.18||5.15|5.21|5.26|5.22|5.31|5.34|5.12|5.09|4.83|4.85|4.87|4.87|5.02|5.05|5.04|5.08|5.085|5.095|5.07||5|5.065|5.11|5.14|5.185|5.18|5.19|5.19|5.2|5.18|4.92|5.04|5.07|5.13|5.07|5.07|5.07|4.83|4.85|4.9|4.77|4.72|4.71|4.65||4.73|4.74|4.71|4.74|4.78|4.7|4.76|4.8|4.85|4.87|4.92|5|5.07|5.05|5.065|5.11|5.15|5.22|5.06|5.11|5.13|5.105|5.055|5.2|5.19|5.15|5.14|5.21|5.25||5.29|5.37|5.38|5.345|5.2|5.17|5.2|5.09|5.14|5.11|5.15|5.09|5.13|5.09|5.08|4.92|4.85|4.95|5.01|4.9|4.91|4.9|4.895|4.995|5.12|5.1|5.14|5.11|5.28|5|4.98|4.92|4.8|4.56|4.68||4.805|4.81|4.78|4.7|4.86|4.86|4.72|4.64|4.65|4.69|4.32|4.36|4.32|4.25|4.27|4.15|4.08|4.08|4.08|4.12|4.09|4.17|4.21|4.29|4.39|4.5|4.49|4.42||4.415|4.42|4.26|4.34|4.45|4.43|4.5|4.66|4.74|4.85|5.01|4.92|5.01|4.99|5.07|5.04|5.11|5.26|5.22|5.18|5.07|5.14|5.18|5.26|5.25|5.27|5.225|5.21|5.28|5.29|5.25|5.3|5.32|5.37||5.17|5.08|5.01|||4.94|4.95|4.855|4.82|4.84|4.85
09002|941685|/equities/osisko-gold-ro|TSX||27.41|27.23|27.59|27.39|27.52|28.18|27.93|27.89|27.56|27.07|26.34|26.24|26.22|26.57|27.26|28.92|28.63|28.3|28.48|28.51|28.675|28.98|29.3|29.57|28.97|29.09|28.93|29.15|29.3|29.21|28.75|27.9|27.89|27.235||26.895|26.22|25.87|25.58|25.48|25.79|25.74|25.52|25.47|25.13|25.62|25.62|25.22|25.12|25.36|25.1|24.72|25.22|24.66|24.69|24.78|24.27|23.26|23.4|22.88|22.84|22.91|22.65|23.16||23.47|23.71|23.64|23.96|24.28|24.17|23.82|24.07|23.92|23.86|23.9|23.645|23.48|23.77|23.52|22.49|22.72|22.935|23.09||24.52|24.37|24.36|24.54|24.43|24.22|23.89|24.89|24.77|24.88|25.19|25.03|25.06|24.79|24.08|23.57|22.9|21.99|22.09|22.06|22.35|21.96|21.83|21.48||21.56|21.47|21.28|21.425|22.68|22.62|22.89|22.96|22.85|22.44|22.84|23.09|23.27|23.46|23.51|23.3|23.75|22.88|22.64|22.94|22.88|22.8|22.54|22.6|22.48|22.39|22.21|22.57|22.78||22.75|22.33|22.52|22.33|22.4|22.57|22.16|21.86|21.69|21.5|21.41|21.6|21.56|21.79|22.03|22|21.87|21.78|21.55|21.68|22.47|22.45|22.36|22.21|22.3|23.11|22.52|22.23|22.46|22.46|22.53|22.4|22.4|22.655|22.75||22.42|21.69|21.74|21.66|21.48|21.9|21.59|21.62|21.93|21.67|21.81|21.95|21.83|22.26|21.87|21.77|21.73|21.13|21.27|20.92|19.82|18.85|19.17|19.05|19.24|18.71|19.17|19.28||19.245|19.6|19.34|19.74|20.12|19.85|20.33|20.37|20.66|20.01|20.02|20.12|19.86|19.42|19.29|19.25|19.65|19.85|19.56|19.24|19.39|19.48|19.46|19.82|19.89|19.46|18.65|18.59|18.56|18.355|18.745|18.61|18.51|19.13||18.99|19.39|19.78|||20.12|19.65|20|19.99|19.445|19.31
09003|24624|/equities/pembina-pipeline-corp|TSX||58.08|58|58.27|58.59|59.93|60.72|60.325|59.76|59.28|59.1|58.73|58.96|58.29|58.08|57.78|57.5|57.28|58.34|58.61|58.855|58.54|58.53|58.48|58.5|58.96|59.24|59.2|59.35|59.54|59.82|59.86|59.845|59.15|58.46||58.93|58.435|58.285|58.11|58.34|58.06|57.56|57.185|56.64|56|55.725|55.55|55.86|56.08|55.605|55.175|55.18|55.45|55.63|55.74|56.3|55.51|55.29|55.56|55.83|55.375|55.27|55.05|54.895||54.425|54.13|54.32|54.6|54.54|53.93|53.48|53.075|52.81|52.96|52.63|52.81|52.42|52.42|53.27|53.58|53.29|53.07|52.75||53.05|53.82|53.72|53.36|53.14|53.17|53.2|53.075|53.045|52.6|52.19|51.99|51.815|51.62|51.75|51.625|51.43|51.47|50.97|51.07|51.4|51.48|51.67|51.32||51.22|51|50.41|50.235|50.12|49.76|49.88|49.8|50.09|50.19|50.98|51.275|51.59|51.31|51.35|51.05|51.12|50.52|50.3|50.92|50.665|49.99|50.11|50.39|49.96|50.17|50.56|50.45|50.725||50.71|50.8|50.97|50.72|50.61|50.87|50.39|50.19|49.5|49.3|48.83|48.72|48.57|49.36|49.39|49.04|48.845|48.695|48.54|48.32|48.15|47.515|47.33|47.59|48.13|48.58|48.18|48.185|48.97|48.85|48.74|48.58|48.295|48.1|48.135||47.915|47.7|47.46|47.485|47.41|47.59|47.66|47.71|47.6|47.51|47.9|48.69|48.28|48.23|47.95|48.1|47.66|47.36|47.55|47.81|47.765|47.25|47.29|46.87|46.955|46.52|46.26|46.1||46.17|46.05|45.41|45.77|45.86|45.53|45.5|45.4|45.67|45.89|46.25|46.75|46.84|46.765|46.75|46.74|46.525|46.28|45.85|45.54|45.5|45.57|45.57|46.27|46.34|46.47|46.23|45.93|45.93|45.97|46.1|46.49|46.1|45.92||45.65|45.8|45.91|||45.7|45.37|45.4|44.87|45|44.65
09004|24468|/equities/primo-water-corp?cid=24468|TSX|||||||||||||||37.43|35.61|36.05|36.45|36.25|36.46|36.3281|35.8825|36.1828|36.4153|36.4928|38.7|38.74|38.45|38.59|38.76|38.35|38.37|37.74|37.58|37.06||35.64|35.21|35.64|34.87|34.61|34.33|34.11|33.51|34.64|34.14|34.17|33.93|34.25|34.25|34.48|34.36|34.62|34.57|33.81|33.02|32.72|32.05|31.56|32.1|32.52|32.19|32.65|30.02|30.06||29.85|29.86|29.78|29.99|29.91|30.12|30.04|30.14|30.15|30.31|30.39|30.41|30.01|29.76|29.9|29.9|29.92|30.35|30.45||30.79|30.84|30.51|30.31|29.9|29.9|29.79|29.45|29.12|28.9|28.27|28.32|28.76|28.79|28.65|29.18|29.07|29.005|28.795|29.06|29.39|29.52|29.8|29.43||30.58|30.42|30.47|30.39|30.49|30.49|30.68|30.89|32.04|35.14|31.1|31.44|31.87|31.73|31.53|31.58|31.59|31.54|31.47|30.98|30.96|30.72|31.07|31.4|31.3|31.085|30.51|30.46|30.23||29.39|29.15|29.18|29.15|29.38|29.65|31.63|27.84|27.9|27.53|27.28|26.92|26.25|26.16|26|25.97|25.89|26.05|25.77|25.53|25.39|25.02|24.6|24.28|24.28|24.38|24.4|24.32|24.42|24.45|24.47|24.64|24.56|24.82|24.83||24.895|24.9|25|24.97|25.1|24.77|24.54|24.39|24.09|23.79|23.84|23.74|23.13|22.5|22.31|22.08|22.25|22.11|22.06|22.16|22.29|22.14|22.035|21.63|21.54|21.15|20.68|20.74||20.72|20.67|20.17|19.94|20.27|19.84|19.88|19.91|19.9|19.75|20.06|19.93|20.07|20.12|20.13|20.155|20.08|19.91|20|19.78|19.41|19.45|19.51|19.77|19.89|20.15|19.89|20.09|20.08|20.1|20.03|20.02|20.6|20.5||20.09|20.19|20.34|||20.38|20.3|20.69|20.82|20.48|20.71
09005|31157|/equities/ritchie-bros.-auctioneers?cid=31157|TSX||138.82|138.75|137.53|138.99|139.48|136.72|133.66|131.19|131.91|133.11|132.05|130.5|130.12|130.72|131.96|129.58|124.54|124.81|120.58|119.33|118.9|119.62|120.79|120.955|120.2|118.15|118.09|119.57|119.78|120.64|112.21|111.28|111.56|112.365||110.89|110.59|111.09|111.16|109.88|110.28|108.67|109.35|109.13|108.87|109.785|111.11|113.23|114.38|114.25|115.73|116.02|114.95|116.55|116.7|116.59|115.52|115.03|114.4|113.34|114.73|113.75|114.02|115.99||116.85|115.55|117.04|117.55|117.55|116.03|115.59|114.48|113.98|113.51|112.74|112.29|109.85|108.88|108.78|109.56|108.39|110.05|108.36||105.28|110.03|110.66|111.375|110.57|110.14|110.19|110.77|111.24|110.47|111.57|112.07|111.68|111.65|109.57|108.86|107.76|105.63|105.43|105.54|105.57|104.76|105.62|105.69||105.87|107.07|107.1|107.76|107.35|107.54|109.935|113.58|112.12|111.33|109.86|111.44|111.46|110.01|110.19|100.89|100.92|100.345|99.1|99.81|101.02|102.09|102.4|104.9|105.29|104.29|104.42|104.37|103.52||102.44|103.5|105.4|106.05|107.07|110|100.06|99.36|98.69|98.81|99.3|98.77|98.97|100.88|100.81|100.94|101.25|101.29|100.92|100.76|100.53|101.23|101.67|101.6|101.45|101.12|101.09|101.2|101.31|101.74|103.63|103.47|103.805|104.06|104.37||104.72|104.31|103.49|104.55|105.02|104.98|104.18|103.34|102.55|103.39|102.73|102.72|103.17|102.43|102.81|102.77|103.96|103.59|104.16|104.43|105.41|104.88|105.04|105.42|104.17|92.7|91.1|92.79||93.67|93.71|93.2|91.5|92.91|92.79|91.58|91.08|89.63|87.51|87.08|87.31|87.13|85.84|84.48|84.09|83.71|85.84|86.61|86.97|87.14|87.74|88.46|87.02|86.39|88.56|88.59|87.71|87.87|88.01|87.85|88.67|89.47|88.86||88.99|88.41|88.425|||87.93|87.84|87.18|86.71|85.89|87.31
09006|24514|/equities/calloway-reit|TSX||25.81|25.86|25.67|25.67|25.86|25.51|25.355|25.27|25.34|25.75|25.24|25.2|25|25.24|25.32|25.18|25.26|25.04|25.06|24.89|25.02|25.18|25.43|25.68|25.9|26.08|26.2|26.24|26.14|26.16|26.37|26.27|26.405|26.04||25.7|25.44|25.65|25.83|25.99|26.01|26.31|26.67|26.75|26.81|26.98|27.05|27.07|27.3|27.12|27.27|27.27|27.21|27.28|27.34|27.5|26.76|26.66|26.28|26.06|26.09|26.35|26.23|25.75||25.73|26.05|25.96|26.1|25.59|25.27|24.63|24.6|24.39|24.4|24.19|24.19|24.07|24.15|23.98|24.03|24.05|24.21|24.18||23.87|24.16|24.29|24.34|24.4|24.52|24.45|24.5|24.34|24.28|23.85|23.95|23.92|23.85|23.7|23.71|23.34|22.67|22.61|22.65|22.56|22.49|22.4|22.19||22.12|21.96|21.78|22.03|22.16|21.81|21.85|21.88|22.01|22.09|22.15|22.27|22.43|22.32|22.47|22.75|22.91|22.86|22.59|22.57|22.36|22.33|22.3|22.75|22.79|22.76|22.91|23.055|22.98||22.96|23.13|23.16|22.99|22.93|22.92|23|22.78|23.03|23.03|23|22.74|22.48|22.44|22.64|22.59|22.51|22.71|23.02|22.81|22.33|22.21|22.32|22.24|22.7|22.81|23|23.13|23.48|23.21|23.12|22.97|22.94|22.95|23.23||23.28|23.21|23.1|23.17|23.33|23.35|23.06|22.91|22.87|22.77|23|23.19|23.26|23.31|23.47|23.4|23.21|23.43|23.615|23.58|23.56|23.69|23.91|24.15|24.19|24.18|24.16|24.08||24.22|24.44|24.17|24.03|24.49|24.45|24.4|24.47|24.435|24.59|24.75|24.94|24.92|24.89|24.87|24.71|25|25.28|25.2|25.03|24.93|25.05|25.3|25.49|25.52|25.75|25.63|25.46|25.56|25.8|25.5|25.275|25|25.02||24.94|24.75|24.75|||24.63|24.45|24.6|24.65|24.65|25.01
09007|976225|/equities/teck-resources-ltd-a|TSX||66.03|65.55|65.9||66.6|66.25|66.55|66.55|66.5|65.25|65.6||64|65.38|67.65|68.89|71.25|68.75|68.42|67.26|66.35|65.75|67.02|67.1|67.63|66.99|67.95|68.69|69.89|70.05|70.04|69.83|69.25|70.47||71|69.42|67.95|69.57|70.84|71.2|70.31|71.16|71.2|70.7|71.64|72.66|68.32|69.29|66.7|66.35|66.87|65.53|63.82|63.8|63.2|62.5|60.4067|59.9206|60.0198|60.5|62.1|62|64.27||64.33|64.3|64.02|66.81|67.12|66.525|66.2|66.76|67.03||67.01|67.66|64|64.3|63.98|62.44|61.5|63.69|62.75||64.27|66.96|68.3|66.3|66.36|66.3|63.58|63|63.7|65.3|64.5|65.56|67.68|68.81|70|69.98|67.95|67.84|66.39|68.78|70.8|69|68.64|66.37||66.82|66.12|65.28|65.59|66|66|65.7|65.1|65.57|65.48|65.04|65.31|67.96|67.75|68.53|68.27|69.6|67.96|69.5|71.6|70.92|71.05|71.14|72.12|70.7|70.155|70.11|72|74.15||73.2|71.3|72.71|72|70.9|71.3|70.52|68.65|69.05|68.77|67.73|67.32|67.25|68.8|70.2|69.2|67.6|62.65|62.27|63.93|65.8|66.15|66.56|65.4|66.22|68.71|66.92|68.12|67|64.4|63.88|65.66|64.5|63.25|63.29||62.3|59.57|58.84|59.89|60.98|60.86|60.65|59.65|61.3|61|61.2|62|56.88|56.27|56.5|55.62|53.82|53.5|53.85|53.07|52.47|51.24|52.48|52.42|53.45|53.74|51.41|51.86||52.7|51.78|50.98|50.18|50.73|50.9|51.5|52|52.77|52.88|53.8|54.62|54.5|54.51|54.25|54.25|54.65|54.65|53|51.85|51.66|50.3|50.87|51.36|51.24|52|51.86|52.75|53.51|53.91|54.02|54.24|54.25|55.6||56.19|56.51|56.62|||56.56|56.53|56.5|56.74|56.55|55.78
09008|24662|/equities/telus-corp|TSX||21.82|21.86|21.765|21.78|21.68|21.53|21.62|21.72|21.67|21.78|21.475|21.95|22.05|22|22.1|22.14|21.2|21.55|21.8|21.945|22.11|22.19|22.33|22.39|22.515|22.135|22.39|22.44|22.405|22.64|22.685|22.59|22.41|22.435||22.37|22.2|22.12|22.23|22.2|22.4|22.515|22.62|22.76|22.76|22.75|22.53|22.49|22.49|22.74|22.84|23.02|23.03|23.17|23.2|23.43|23.07|22.53|22.68|23.2|22.92|22.88|22.58|22.25||21.93|21.74|21.82|21.86|21.94|21.85|21.75|21.7|21.81|22.03|21.96|22.005|22.255|22.63|22.6|22.58|22.68|22.67|22.92||23.09|22.725|22.41|22.27|22.06|22.05|21.96|21.81|21.79|21.88|21.785|21.96|21.71|21.58|21.34|21.28|21.2|21.15|21.09|21.065|20.86|20.84|20.73|20.73||20.84|20.83|21.14|21.64|21.8|21.67|21.555|21.38|21.44|21.64|21.75|22.08|22.39|22.14|22.34|22.86|22.97|22.91|22.88|22.51|22.43|22.22|22.14|22.6|22.34|22.49|22.7|22.67|22.49||22.665|22.5|22.75|22.47|22.3|22.44|22.74|22.72|22.635|22.66|22.62|22.43|22.43|22.19|22.195|22.05|22.04|22.26|22.21|22.05|21.935|21.84|21.92|21.75|22.06|22.19|22.26|22.17|22.42|22.075|21.96|21.82|21.92|21.66|21.65||21.84|21.68|21.59|21.69|22.5|22.67|22.54|22.53|22.44|22.53|22.76|23.2|23.36|23.425|23.4|23.97|23.72|23.51|23.8|23.87|23.89|23.88|23.99|24.31|24.47|24.41|24.35|24.32||24.1|23.87|23.445|23.65|23.8|24.16|23.43|23.57|23.58|23.75|24.19|24.3|24.38|24.5|24.62|24.59|24.74|24.92|24.73|24.72|24.69|24.7|24.665|24.81|24.71|24.53|24.6|24.47|24.26|24.35|23.96|23.92|24.01|23.99||23.665|23.62|23.43|||23.66|23.71|23.85|23.99|24.21|24.68
09009|24663|/equities/transalta|TSX||15.99|15.7|15.61|15.35|15.3|15.315|15.26|14.48|14.47|14.51|14.78|14.61|14.14|14.205|14.375|14.64|14.885|15.085|15.37|14.46|14.58|14.745|14.73|14.24|14.31|14.23|14.15|14.25|14.28|14.51|14.605|14.65|14.57|14.21||14.37|14.13|14.16|14.35|14.6|14.49|14.35|14.275|14.3|14.06|14.28|14.15|13.99|13.78|13.79|13.44|12.66|12.97|12.86|12.525|12.455|12.485|12.43|12.41|12.29|12.19|12.23|11.97|11.83||11.97|11.98|12.1|12.12|12.145|12.035|11.65|11.56|11.5|11.55|11.71|11.82|11.48|11.34|11.19|11.23|11.39|11.53|11.37||11.34|11.34|10.47|10.245|10.23|10.32|10.25|10.21|9.68|9.785|9.99|10.32|10.28|9.94|10.05|10.14|9.96|9.6|9.45|9.52|9.555|9.57|9.56|9.62||9.74|9.675|9.55|9.63|9.68|9.75|9.84|9.74|9.69|9.725|9.55|9.82|10.09|10|10.08|9.97|10.05|9.94|9.875|9.905|9.97|9.885|9.69|9.9|9.75|9.74|9.68|9.85|9.86||9.93|9.95|9.75|9.73|9.81|9.955|10.04|10.06|9.91|9.91|9.74|9.34|9.315|9.18|9.13|9.32|9.34|9.09|9.06|8.96|8.98|8.86|8.615|8.48|8.415|8.57|8.57|8.5|8.675|8.69|8.66|8.72|8.65|8.735|8.8||8.84|8.82|8.785|8.82|8.89|8.76|8.64|8.93|8.85|8.87|8.97|8.905|9.23|9.37|9.41|9.315|9.37|9.35|9.38|9.4|9.4|9.64|9.68|9.81|10.12|9.435|9.32|9.36||9.41|9.48|9.52|9.36|9.52|9.45|9.37|9.4|9.41|9.58|9.68|9.89|9.905|9.98|10.15|10.18|10.07|10.08|10.24|10.33|10.28|10.31|10.35|10.56|10.66|10.56|10.635|10.65|10.81|10.83|10.83|10.99|10.995|11.165||11.07|11.02|11.06|||11.03|10.88|10.94|10.97|10.8|10.92
09010|24665|/equities/transcontinental-inc|TSX||17.11|17.1|17.14|17.15|17.31|17.19|17.24|16.99|16.9|17.15|17.16|17.19|17.105|17.17|17.15|17.58|17.66|17.47|17.16|17.34|17.375|17.52|17.73|17.74|17.725|17.56|17.37|17.25|17.34|17.56|17.925|17.91|18.08|18||17.87|17.83|17.56|17.59|17.48|17.62|17.61|17.83|17.88|17.99|17.545|17.42|17.2|17.16|17|16.83|16.85|17.05|17.03|16.72|16.98|17.32|16.69|16.52|17.16|17.27|17.13|16.8|16.69||16.79|16.85|16.85|16.81|16.82|16.61|16.46|16.54|16.6|16.71|16.59|16.63|16.52|16.18|15.92|15.86|15.75|16.01|15.95||16.17|16.4|16.47|16.3|16.24|16.25|16.1|16|15.88|15.62|15.47|15.58|15.45|15.29|15.48|15.68|15.45|15.27|15.1|15.06|15.23|15.36|15.38|15.31||15.35|15.25|15.34|15.36|15.24|14.91|14.92|14.87|14.74|14.78|14.8|14.9|14.8|15|15.05|14.8|14.59|13.6|13.59|13.71|13.72|13.57|13.43|13.46|13.45|13.51|13.45|13.49|13.74||13.7|13.63|13.89|13.82|13.93|13.71|13.85|13.87|13.96|14.05|14|13.98|13.92|13.9|14.09|14.63|14.75|14.45|14.09|14|14.1|14.14|14.22|14.11|13.97|14.38|14.25|14.11|14.19|14.12|14.17|14.23|14.27|14.35|14.75||14.77|14.81|14.94|14.85|14.88|15.03|14.96|15.07|15.01|15.19|15.09|15.23|14.265|14.32|14.24|14.35|14.45|14.475|14.405|14.32|14.75|14.79|14.7|14.37|14.3|14.1|14|13.86||13.8|13.74|13.43|13.59|13.59|13.47|13.8|13.8|13.84|13.4|13.5|13.95|13.68|13.85|14.07|14.08|13.74|13.855|13.88|13.84|13.69|13.67|13.7|13.93|14.2|14.28|13.84|13.55|13.62|13.66|13.77|14.05|13.72|13.76||13.74|13.69|13.66|||13.84|13.71|13.89|13.91|13.39|13.29
09011|24446|/equities/agnico-eagle-mines?cid=24446|TSX||118.81|118.5|119.74|118.54|114.44|118.76|116.81|116.14|115.305|113.09|110.26|110.1|109.55|108.31|113.78|118.31|119.19|116.68|120.18|120.6|121.69|122.01|123.65|123.86|121.42|121.25|123.08|122.66|121.92|121.43|119.64|114.57|115.67|113.25||110.63|109.31|107.28|107.26|106.77|108.56|109.26|111.17|110.59|109.99|113.04|113.83|114.47|113.64|113.71|113.75|112.5|114.76|113.03|113|113.99|111.52|107.47|107.34|105.86|106.89|108.09|107.11|108.55||110.44|111.85|109.69|110.89|112.61|112.45|111.29|112.7|112.39|110.58|109.68|107.85|106.63|106.62|106.13|102.055|101.68|104.55|104.14||108.21|107.83|106.94|104.3|103.26|102.6|101.98|105.99|104.4|103.11|102.58|103.81|104.88|105.41|103.7|102.61|102.23|99.89|96.19|95.46|96.09|93.78|93.52|90.01||91.97|91.49|89.63|89.62|90.25|90.72|90.95|89.18|89.05|89|88.79|90.48|91.09|89.48|89.93|91.09|94.16|90.65|92.07|93.92|94.48|94.47|94.06|94.44|93.98|93.3|92.97|95.22|96.2||95.75|94.19|94.6|93.8|93.95|94.36|93.27|91.58|90.77|90.75|89.48|89.48|89.8|88.98|90.36|92.62|89.425|87.34|86.45|86.22|87.88|87.6|86.88|86.07|85.38|88.27|84.51|84.11|85|85.24|84.84|83|83.75|83.83|83.48||80.93|78.54|77.13|77.27|76.73|77.16|75.99|75.03|75.64|75.94|75.69|76.85|74.79|75.19|74.04|73.56|73.12|72.69|70.56|67.45|66.03|65.44|66.35|66.54|67.29|65.9|65.99|65.82||65.19|63.31|61.37|62.17|63.44|63.67|63.82|64.49|64.93|64.85|66.43|68.36|67.53|67.58|67.03|67.36|67.67|69.38|68.05|66.59|66.99|66.52|67.23|69.72|70.84|71.8|70.24|69.66|70.28|70.5|71.39|70.62|70.8|73.41||72.96|74.08|74.31|||74.65|73.82|74.07|74.69|73.03|73.03
09012|24480|/equities/b2gold?cid=24480|TSX||4.125|4.08|4.075|4|4|4.08|4|3.99|3.98|3.95|3.87|3.87|3.91|3.9|4.02|4.21|4.32|4.5|4.61|4.63|4.67|4.68|4.78|4.77|4.66|4.72|4.76|4.765|4.82|4.84|4.8|4.63|4.61|4.49||4.44|4.29|4.14|4.2|4.26|4.35|4.22|4.24|4.28|4.3|4.46|4.47|4.46|4.47|4.57|4.63|4.56|4.63|4.54|4.575|4.38|4.21|3.74|3.73|3.66|3.65|3.66|3.635|3.75||3.83|3.83|3.77|3.86|3.91|3.895|3.87|3.925|3.88|3.785|3.68|3.63|3.625|3.62|3.57|3.63|3.84|3.94|3.905||4.15|4.19|4.2|4.11|4.06|4.06|4.045|4.18|4.13|4.13|4.09|4.21|4.33|4.29|4.19|4.16|4.09|3.92|3.82|3.81|3.86|3.75|3.8|3.73||3.79|3.75|3.62|3.64|3.68|3.665|3.65|3.55|3.555|3.555|3.59|3.635|3.69|3.61|3.68|3.71|3.8|3.755|3.85|3.87|3.93|3.91|3.88|3.9|3.92|3.845|3.86|3.92|4.02||3.95|3.85|3.88|3.84|3.81|3.86|3.8|3.62|3.54|3.5|3.48|3.49|3.57|3.565|3.65|3.61|3.545|3.55|3.52|3.57|3.64|3.73|3.8|3.715|4|4.22|3.95|3.98|4.01|3.98|3.89|3.78|3.82|3.65|3.64||3.55|3.465|3.5|3.51|3.44|3.63|3.49|3.455|3.54|3.54|3.55|3.6|3.56|3.64|3.64|3.67|3.63|3.68|3.63|3.48|3.27|3.26|3.305|3.35|3.38|3.43|3.42|3.45||3.42|3.475|3.395|3.51|3.565|3.56|3.595|3.65|3.67|3.71|3.74|3.81|3.83|3.79|3.74|3.72|3.68|3.98|4.03|3.91|3.97|4.01|4.04|4.13|4.16|4.23|4.13|4.13|4.16|4.13|4.18|4.12|4.13|4.28||4.21|4.31|4.38|||4.42|4.34|4.385|4.4|4.3|4.34
09013|31094|/equities/ballard-power-systems-inc?cid=31094|TSX||2.13|2.075|2.145|1.99|2.03|1.85|1.84|1.86|1.91|1.98|1.85|1.865|1.805|1.875|1.9|1.895|1.945|2.16|2.34|2.485|2.375|2.22|2.31|2.33|2.345|2.21|2.225|2.265|2.29|2.36|2.335|2.24|2.275|2.29||2.325|2.33|2.35|2.39|2.42|2.37|2.38|2.43|2.42|2.53|2.55|2.4|2.33|2.33|2.32|2.36|2.45|2.48|2.4|2.43|2.5|2.4|2.395|2.355|2.37|2.3|2.35|2.395|2.49||2.58|2.57|2.57|2.57|2.76|2.71|2.6|2.61|2.6|2.63|2.58|2.575|2.79|2.7|2.65|2.73|2.72|2.765|2.76||2.88|3.17|3.27|3.12|3.19|3.19|3.175|3.22|3.2|3.235|3.28|3.39|3.52|3.53|3.61|3.68|3.42|3.33|3.235|3.27|3.21|3.22|3.175|3.08||3.21|3.155|3.23|3.385|3.5|3.7|3.71|3.74|3.86|3.56|3.72|3.88|4.01|3.85|3.87|3.81|3.91|4.07|4.12|4.29|4.39|4.32|4.24|4.35|4.27|4.26|4.265|4.395|4.2||4.3|4.33|4.48|4.54|4.17|4.35|4.275|4|4.03|3.97|3.93|3.745|3.81|3.69|3.73|3.545|3.45|3.59|3.68|3.67|3.715|3.81|3.81|3.85|4.07|4.275|4.37|4.34|4.58|4.37|4.395|4.53|4.385|4.37|4.48||3.85|3.81|3.75|3.89|3.87|3.92|3.89|3.74|3.8|3.78|3.825|3.885|4.03|4.65|4.53|4.445|4.48|4.37|4.39|4.45|4.41|4.22|4.2|4.025|4.07|4.19|4.21|4.29||4.4|4.485|4.39|4.35|4.56|4.38|4.29|4.36|4.28|4.32|4.44|4.89|4.49|4.62|4.63|4.56|4.69|4.81|4.65|4.4|4.16|4.34|4.47|4.58|4.64|4.66|4.65|4.8|4.95|4.865|4.82|4.79|4.86|5.04||5.05|5.05|5.06|||4.945|4.95|4.96|4.96|4.98|5.34
09014|24683|/equities/valeant-pharma?cid=24683|TSX||11.98|12.2|11.415|11.29|11.33|11.45|11.47|11.7|11.65|11.95|12.27|12.44|12.75|12.98|13.24|13.15|13.17|13.74|13.44|13.65|13.67|13.03|11.69|11.53|11.43|11.28|11.43|11.25|11.3|11.54|11.425|11.69|11.72|11.7||11.16|11.17|11.01|11.29|11.3|11.53|11.24|11.12|11.23|11.17|11.17|11.07|10.89|10.92|10.89|11.24|11.32|11.02|9.78|9.57|8.66|8.74|8.715|8.64|8.74|8.56|8.53|8.51|8.44||8.06|8.08|8.03|8.12|8.14|8.02|7.99|8.04|7.99|7.91|7.97|8.07|7.61|7.52|7.64|7.64|7.66|7.59|7.575||8.04|8.89|8.48|8.36|8.47|8.35|8.3|10.45|10.62|10.55|10.46|10.49|10.51|10.47|10.12|10.36|10.32|10.04|10.02|10.12|9.89|9.53|9.78|9.75||9.57|9.45|9.41|9.33|9.44|9.34|9.33|8.92|8.97|8.835|8.69|8.76|8.84|8.65|8.83|8.7|8.63|8.7|8.68|8.99|8.96|8.6|8.5|8.74|8.75|8.81|8.8|8.93|9||9.64|9.72|9.81|9.96|9.85|9.63|9.72|10.21|10.44|11.03|11.21|12.06|12.35|12.35|12.14|12.05|11.81|11.77|11.77|12.1|12.04|12.07|12.31|12.08|12.32|12.29|13.49|12.56|13.2|14.21|14.24|14.1|15.43|13.9|14.545||14.62|14.24|13.47|13.39|13.02|13|12.97|12.98|12.71|12.49|12.5|12.68|12.42|12.5|12.65|12.59|13.1|13.06|13.4|13.41|12.81|12.74|12.43|12.38|12.75|12.79|11.9|11.63||11.48|11.62|11.6|11.4|11.43|11.16|11|11.13|10.99|10.65|10.82|10.82|11.01|11.12|11.32|11.04|11.03|11.13|11.27|11.11|11.38|11.19|11.16|11.56|11.42|11.665|11.345|11.36|11.98|11.41|11.025|10.53|10.58|10.64||10.71|10.67|10.26|||9.99|10.09|10|10.135|9.96|10.13
09015|42751|/equities/brp-inc?cid=42751|TSX||68.76|68.2|68.75|70.45|72.42|68.59|67.6|67.46|68.12|68.37|68.22|69.07|67.7|68.55|69.31|69.02|70.3|72.5|70.79|70.76|70.14|71.59|71.76|72.075|71.88|72.44|71.26|71.16|77.25|79.52|80.67|79.09|79.56|80.27||81.12|81.49|82.95|80.95|80.98|80.77|79.41|79.36|80.72|83|84.26|82.63|81.3|83|84.26|83.61|84.13|84.53|84.14|86.19|88|85.47|83.24|79.725|84.99|89.68|93.71|94.23|97.49||97.74|97.55|95.63|95.7|98.15|98.02|92.68|93.47|94.3|95.4|95.22|95.49|93.51|93.46|91.7|92.75|93.16|95.49|95.38||96.31|100.22|102.16|100.19|100.45|99.93|95.26|96.5|95.05|97.38|97.16|98.11|97.63|97.23|95.53|95.24|91.65|86.98|84.48|86.635|88.41|88.56|88.27|87.94||88.25|86.97|86.55|89.23|89.97|89|87.65|86.3|87.59|87.37|85.49|86|86.98|84.35|85.55|87.27|87.25|86.5|88.02|88.32|92.15|92.09|91.475|92.25|92.25|92.55|92.25|93.15|94.37||94.07|95.55|96.75|96.28|98.47|96.26|96.95|95.45|94.67|95.3|95.5|93.37|93.64|94.72|94.85|95.6|95.15|97.14|97.3|97.45|95.82|96|99.94|99.96|97.36|98.41|99.55|100.84|100.22|99.5|100.88|100.14|102.46|101.42|98.26||93|86.78|86.48|85.75|85.98|86.81|85.88|84.1|84.53|85.85|85.05|85.32|84.91|85.9|88.2|87.59|87.5|88.77|90|90.33|91.2|90.5|90.13|90.32|91.34|92.71|92.64|90.34||90.7|91.23|90.04|90.94|94.46|94.34|95.17|91.99|90.39|88.06|85.29|85.92|86.56|89.2|90.21|90.11|91.06|91.75|92.71|95.05|93.4|92.55|91.75|90.47|91.33|93.17|93.4|94.82|95.6|95.64|94.45|93.4|94.5|96.25||96.67|95.64|96.38|||95.5|92.98|89.12|88.54|88.65|89.43
09016|1055217|/equities/cameco-corp?cid=1055217|TSX||84.9|82.32|82.62|82.91|84.5|84.44|85.18|83|80.84|80.5|79.51|75.77|78.2|76.2|73.53|75.2|75.5|73.37|71.99|71.91|74.72|74.58|76.19|77|77.39|76.08|76.24|77.82|79.51|81.12|80.93|79.36|76.99|72.38||70.99|69.7|69.87|70.85|71.15|70.88|67.92|67.1|66.07|65.22|65.6|66.39|64.77|64|63.29|61.01|56.55|55.63|56|55.35|55.65|56.12|54.79|51.29|51.19|51.4|53.08|53.82|54.3||55.09|55.29|56.02|57.23|59.91|58.75|57.1|56.98|57.1|56.85|55.77|56.39|55.43|54.17|55.95|54.62|54.23|55.67|53.64||55.35|61.29|63.46|62.08|62.74|63.08|63.43|65.35|65.59|65.85|64.59|65.94|69.3|71.98|72.64|73.47|73.76|73.25|68.08|67.94|69.02|69.06|69.58|69.02||71.73|70.99|69.56|68.89|71.39|71.49|72.09|72|72.38|71.42|72.97|73.99|72.1|73.12|74.66|75.44|76.3|75.28|73.53|76.33|76.66|76.2|74.92|74.44|72.93|73.6|71.74|73.2|74.99||72.6|68.34|68.89|68.49|69.38|72.5|71.49|71|72.25|69.58|66.9|67.09|66.06|67.4|69.12|67.88|68.01|67.82|66.83|65.65|67.19|67.76|68.43|67.36|69.77|72.37|69.64|67.45|67.04|66.92|68.1|68.06|67.62|64.71|63.67||59.35|57.98|57.88|60|58.92|58.19|56.95|56.56|57.305|56.57|54.54|57.57|56.87|55.76|59.84|59.34|56.55|56.89|58.03|57.73|56.66|56.34|57.17|55.8|55.61|57.485|57.11|57.655||58.1|58.03|57.39|58.5|59.35|60.55|65.1|65.04|65.66|65.78|67.88|68.9|64.82|64.61|63.33|62.69|64.54|65.57|64.79|63.62|64.58|65.545|65.41|68.76|69.18|68.63|62.55|61.43|60.42|57.29|57.56|57.48|56.44|57.55||57.69|57.45|58.38|||58.95|58.43|58.4|62.37|62.76|62.54
09017|24492|/equities/ci-financial-corp|TSX||31.2|31.15|31.19|31.26|31.41|24.04|23.96|24.07|24.09|24.4|24.95|24.7|23.8|24.05|24.1|24.03|24.07|23.86|23.2|23.02|23.29|23.15|23.33|22.52|22.38|21.89|21.68|21.26|21.52|21.5|21.84|21.85|21.7|21.32||21.28|20.99|20.54|20.33|19.8|19.7|19.13|18.63|18.57|18.54|18.5|18.46|18.37|18.42|18.34|18.35|18.23|17.87|17.68|17.63|17.72|17.74|17.57|17.55|17.36|17.41|17.52|17.46|17.36||17.44|17.4|17.24|17.29|17.27|17.03|16.71|16.67|16.71|16.66|16.69|16.73|16.54|16.52|16.305|16.08|16.47|16.14|16.05||16.45|16.76|16.85|16.93|16.85|16.93|16.77|16.32|16.44|16.42|16.24|16.25|16.18|16.21|16.01|15.74|15.62|15.31|15.06|14.96|14.87|14.93|15|14.69||14.44|14.64|14.55|14.42|14.31|14.22|14.26|14.24|14.38|14.48|14.33|14.43|14.53|14.3|14.45|14.72|14.91|15.01|14.79|14.81|14.73|14.24|14.31|14.69|14.91|14.89|14.78|14.87|14.845||14.55|14.81|14.78|14.89|15.25|16.47|16.95|16.86|16.78|16.78|16.76|16.49|16.46|16.73|16.52|16.315|16.45|16.71|16.71|16.61|16.72|16.42|16.47|16.38|16.78|16.78|16.915|16.755|16.96|16.94|16.87|17.09|17.13|17.3|17.28||17.41|17.41|17.57|17.52|17.51|17.64|17.37|17.38|17.08|16.91|16.82|16.91|16.91|16.87|17.05|17.06|17|16.92|16.96|17.01|17.1|16.97|17|16.83|16.99|16.02|16.02|16.19||16.29|16.16|15.92|15.7|15.93|15.845|16.075|16.12|16.38|16.5|16.67|16.48|16.45|16.44|16.44|16.41|16.205|16.23|16.16|16.06|15.76|15.61|15.57|15.69|15.45|15.6|15.475|15.36|15.325|15.25|15.27|15.21|14.81|14.88||14.97|15.07|15.14|||14.96|15.07|15.1|15.3|15.21|15.27
09018|962584|/equities/cronos?cid=962584|TSX||2.96|2.985|3|3.03|3.08|2.95|2.92|2.88|2.86|2.91|2.95|3.04|3.21|3.26|2.79|2.88|2.88|2.92|3.1|3.14|3.04|2.94|3.105|3.16|3.16|3.155|3.14|3.2|3.18|3.015|3.02|2.98|3.02|3.04||3.06|2.92|2.945|3.02|3.07|3.08|3.05|2.94|2.96|3.05|2.97|2.97|2.885|2.95|2.92|3.02|3.17|3.18|3.1|3.05|2.99|2.98|3|2.99|3.05|2.93|2.99|3.04|3.16||3.06|3.01|2.965|3.05|3.16|3.19|3.28|3.275|3.34|3.35|3.37|3.36|3.28|3.22|3.04|3.15|3.22|3.15|3.13||3.235|3.42|3.44|3.46|3.43|3.38|3.4|3.45|3.5|3.42|3.3|3.4|3.45|3.36|3.3|3.31|3.26|3.145|3.12|3.08|3.13|3.14|3.22|3.19||3.25|3.29|3.2|3.17|3.26|3.24|3.22|3.2|3.24|3.29|3.39|3.5|3.48|3.44|3.46|3.43|3.52|3.53|3.495|3.55|3.54|3.61|3.63|3.66|3.64|3.71|3.83|3.86|3.88||4.25|4.28|4.1|4.26|4.04|4|3.98|3.61|3.67|3.81|3.77|3.95|4|4.09|3.64|3.615|3.46|3.485|3.41|3.25|3.35|3.375|3.43|3.44|3.54|3.61|3.61|3.72|3.645|3.88|3.82|4.01|3.92|3.66|3.635||3.75|3.69|3.705|3.635|3.58|3.3|3.23|3.12|3.04|2.85|2.73|2.74|2.74|2.73|2.77|2.67|2.7|2.67|2.75|2.85|3|3.14|3.13|3.09|3.045|3.05|2.99|3.05||3.08|3|2.91|2.91|3.03|3.04|2.96|3.03|2.94|2.79|2.9|2.925|2.74|2.76|2.76|2.74|2.74|2.77|2.83|2.79|2.725|2.73|2.79|2.86|2.8|2.74|2.73|2.78|3|3|2.945|2.89|2.96|2.9||2.83|2.86|2.75|||2.73|2.57|2.68|2.6|2.6|2.64
09019|1055225|/equities/enbridge-inc.?cid=1055225|TSX||60.95|60.43|60.26|60.5|60.83|61.09|60.82|60.12|60.18|60|59.6|60.78|59.59|59.94|59.69|59.14|58.99|57.97|56.93|57.015|56.9|56.55|56.49|56.8|57.02|57.135|57.34|57.26|57.43|58.28|57.98|57.91|57.57|56.97||56.59|56.47|56.16|55.56|55.87|55.785|55.39|55.75|55.55|55.02|55.16|55.44|55.455|55.37|55.26|55.01|55.44|55.57|56.09|55.99|55.45|55.02|54.74|55.4|55.35|55.07|55.16|54.93|54.63||54.27|53.39|53.36|53.77|53.98|53.67|53.15|53.475|53.48|53.51|53.13|53.27|54.49|54.14|53.84|53.49|53.345|53.3|52.9||52.67|52.2|51.83|51.655|51.04|50.87|50.665|50.73|50.59|50.64|50.345|49.91|49.72|49.39|49.39|49.34|48.97|48.73|48.29|48.55|49|49|49.39|49.13||48.79|48.49|48.505|48.06|48.06|47.695|47.9|47.84|47.98|48.15|48.52|48.81|49.28|49.03|49.39|49.5|49.925|49.75|49.69|49.92|49.9|49.275|49.23|49.55|49.7|49.655|50.25|50.35|50.41||50.2|50.44|50.72|50.77|52.04|52.34|51.38|51.55|50.61|50.25|50.37|49.85|49.26|49.26|49.17|49.67|49.65|48.93|48.565|48.45|48.01|46.73|45.98|46.48|47.32|47.825|47.36|47.75|47.98|48.17|48.38|48.415|48.87|48.79|49.1||49.09|48.83|48.8|48.88|48.52|48.9|48.71|48.605|48.15|48.38|48.8|49.1|48.75|48.58|48.38|48.15|47.9|47.53|47.33|47.29|46.93|46.82|46.96|47.02|47.1|47.12|47.07|46.855||46.49|45.955|45.9|47.15|47.04|46.43|46.44|46.88|47.1|47.46|48.04|48.235|48.43|48.38|48.3|48.44|48.27|48.52|48.55|48.47|48.46|48.96|49.26|50.03|49.48|49.59|49.54|49.54|49.7|49.76|49.14|49.27|48.86|48.39||47.81|48.125|48.22|||48.05|47.61|48.11|48.09|47.85|47.62
09020|24539|/equities/first-majestic-silver?cid=24539|TSX||8.83|8.68|8.85|8.68|8.6|9.1|9.23|9.3|9.3|9.6|9.33|9.24|8.98|8.79|8.76|9.32|9.53|9.42|9.905|10.12|10.47|10.36|10.86|11.18|10.79|10.87|10.98|10.81|11.07|10.79|10.17|9.06|9.43|9.125||9.22|9.13|8.58|8.59|8.62|9.16|8.63|8.66|8.44|8.38|8.84|8.9|8.8|8.79|8.57|8.42|8.38|8.59|8.555|8.51|8.42|7.97|7.02|6.53|6.48|6.7|7|7.33|7.52||7.57|7.64|7.6|7.785|7.97|7.89|7.85|8|8.1|7.88|7.7|7.62|7.37|7.465|7.21|6.91|6.905|7.02|6.99||7.5|8.01|8.66|8.45|8.26|8.215|8.19|8.61|8.61|8.54|8.53|9.08|9.4|9.36|9.07|9.1|9.2|8.96|8.97|9.04|8.86|8.57|8.675|8.14||8.33|8.3|8.18|8.25|8.56|8.68|8.75|8.51|8.55|8.44|8.5|8.61|9.09|8.76|8.78|9.02|9.49|9.24|9.52|9.9|10.14|10.21|10.24|10.45|10.72|9.91|9.98|10.29|10.82||10.83|10.16|10.3|9.99|10.08|10.45|10.47|9.93|10.14|9.91|9.44|9.35|9.6|9.37|9.75|9.72|9.57|9.43|9.405|9.14|9.59|9.73|9.8|9.94|10.75|11.58|11.11|11.34|11.31|11.12|10.69|10.42|10.2|8.745|8.52||8.02|7.6|7.46|7.53|7.44|7.855|7.63|7.49|7.65|7.65|7.38|7.54|7.28|7.47|7.28|7.175|6.98|6.93|6.79|6.45|6.27|6.15|6.3|6.25|6.3|6.35|6.12|6.24||6.23|6.13|5.86|6.08|6.29|6.24|6.34|6.45|6.43|6.37|6.48|6.59|6.36|6.37|6.6|6.62|6.64|6.89|6.77|6.67|6.35|6.36|6.76|7.33|7.51|7.74|7.37|7.39|7.43|7.5|7.69|7.55|7.67|8.23||8.22|8.49|8.58|||8.735|8.53|8.58|8.67|8.265|8.38
09021|1159533|/equities/gfl-environmental-holdings-inc?cid=1159533|TSX||66.64|65.88|65.67|66.2|65.785|64.7|64.36|64.2|63.75|63.28|62.23|62.53|63.09|62.03|63.04|64.6|63.25|60.81|58.09|58.05|58.52|58.96|58.9|57.51|56.43|57.15|57.67|58.24|57.485|57.59|57.89|57.59|56.41|57.21||56|56.39|56.48|55.85|55.49|55.65|53.97|53.67|54.41|54.22|53.5|54.97|55.08|53.85|53.78|54.21|54.13|53.69|54.73|54.6|54.775|54.87|55.59|54.53|54.56|55.4|56.115|57.07|58.73||58.6|57.74|57.57|57.53|59|58.77|57.5|57.37|57.54|57.12|56.79|57.1|56.28|56.1|55.39|54.9|55.07|54.79|54.95||55.83|56.41|53.775|53.79|53.2|53.22|55.01|54.85|55.03|54.46|53.97|54.47|54.26|53.79|52.81|51.87|52.57|53.14|53.39|53.81|54.09|53.795|53.86|53.69||53.52|53.36|52.78|52.09|52.58|52.72|52.88|53.39|53.08|52.7|52.32|52.18|51.58|51.38|51.79|52.15|52.87|55.06|50.66|48.11|43.06|42.8|42.58|43|43.22|43.03|43.68|43.8|44.25||43.85|43.54|43.17|44.38|44.48|44.56|45.21|46.05|46.15|46.19|46.15|47.35|44.2|44.69|44.62|44.32|44.78|45.63|45.83|45.93|45.75|45.94|46.97|46.86|46.91|46.68|48.41|48.11|48.55|48.22|46.98|46.53|46.23|46.87|46.9||47.6|47.35|47.07|48.2|48.13|48.12|47.89|47.43|46.58|46.45|46.64|47.17|47.48|47.28|47.53|47.56|47.57|47.9|48.27|48.76|49.35|48.77|50.02|49.73|48.25|48.51|49.31|50.15||49.89|49.05|48.78|47.84|47.6|47.71|48.25|48.12|48.79|48.7|48.02|46.92|46.13|45.69|45.31|45.3|45.94|45.7|45.93|45.61|45.38|45.97|44.23|44.31|44.54|44.06|43.84|44.15|44.56|44.28|43.5|43.81|44.85|45.68||46.1|45.84|45.49|||44.935|44.43|44.47|44.44|44.165|44.05
09022|1055232|/equities/kinross-gold?cid=1055232|TSX||14.07|13.88|14.25|14.04|13.89|14.39|14.12|14.025|13.96|13.73|13.3|13.36|13.505|13.26|14.22|14.74|14.88|13.96|14.06|14.07|14.23|14.39|14.9|14.89|14.665|14.88|14.95|14.84|14.85|14.95|14.695|14.19|14.07|13.88||13.84|13.56|12.96|12.88|12.79|13.06|13.14|13.21|13|12.825|13.2|13.33|13.395|13.2|13.34|13.09|12.83|13.08|12.91|13.18|13.7|13.37|12.43|12.3|11.59|11.81|11.93|11.76|12.1||12.22|12.17|11.9|12.1|12.47|12.53|12.45|12.8|13.05|12.8|12.58|12.42|12.37|12.425|12.27|11.8|11.72|11.98|11.97||13.075|12.8|12.62|12.26|12.13|12.09|11.95|12.7|12.46|12.31|12.205|12.49|12.86|12.8|12.655|12.65|12.56|12.21|11.8|11.72|11.65|11.33|11.38|11.5||11.5|11.425|10.8|10.53|10.57|10.51|10.64|10.38|10.39|10.19|10.33|10.42|10.6|10.385|10.385|10.55|10.98|10.81|10.9|11.11|11.22|11.13|11.16|11.27|11.2|11.08|10.98|11.03|11.22||10.93|10.78|10.77|10.65|10.5|10.5|10.33|9.87|9.3|9.31|9.045|9.08|9.18|9.19|9.35|9.39|9.26|9.07|8.99|9.015|9.365|9.02|8.99|8.845|8.89|9.37|8.89|8.81|8.92|8.89|8.86|8.635|8.74|8.52|8.54||8.33|8|7.88|7.88|7.88|8.04|7.845|7.63|7.72|7.72|7.68|7.74|7.41|7.58|7.38|7.375|7.31|7.46|7.3|6.88|6.72|6.57|6.72|6.71|6.77|6.75|6.87|7||6.99|7.21|6.765|6.87|7.06|7.18|7.24|7.35|7.375|7.35|7.51|7.76|7.58|7.56|7.51|7.51|7.57|7.69|7.5|7.355|7.38|7.39|7.62|7.82|7.87|7.96|7.59|7.55|7.62|7.665|7.87|7.78|7.73|8.145||8.05|8.255|8.345|||8.39|8.21|8.28|8.35|8.16|8.23
09023|24990|/equities/mag-silver-corp?cid=24990|TSX||22.05|21.75|21.91|21.68|21.28|21.99|22.22|22.04|22.34|22.48|21.58|21.48|21.76|21.76|21.55|22.79|23.19|22.79|23.36|23.44|24.14|24.18|24.96|25.36|24.92|24.7|24.78|24.68|24.88|24.37|23.38|21.94|22.22|21.72||22|21.65|20.57|20.34|20.58|20.63|19.86|19.91|19.47|19.48|20.58|20.91|20.78|20.41|20|19.64|19.69|20.06|19.86|19.94|19.78|18.74|17.135|16.8|16.39|16.53|16.8|16.72|17.22||17.84|18.05|17.93|18.41|18.5|18.51|18.42|18.73|18.78|18.5|18.15|17.95|17.28|17.35|17.09|16.665|16.75|17.01|16.94||19.65|18.88|19.11|18.62|18.36|18.24|18.19|19.41|18.5|18.23|18.41|18.97|19.26|19.19|18.63|18.61|18.59|18.09|17.05|17.04|17.24|16.96|17|16.26||16.35|16.31|16.05|16.26|16.59|16.91|17.08|16.68|16.73|16.8|16.95|17.32|18.12|17.45|17.58|18.11|18.88|17.89|17.87|18.36|18.63|18.78|18.9|19|18.76|18.45|18.41|19.02|19.3||19.14|18.33|17.88|17.59|17.5|18.15|17.97|17.66|17.52|17.34|17.03|17.17|17.55|17.48|18.11|18.11|17.76|16.68|16.76|16.61|17.32|17.04|16.94|16.36|16.62|17.68|16.97|17.23|17.28|17.07|16.6|16.47|16.63|15.545|15.08||14.33|13.41|12.68|12.81|12.62|13.24|13.1|12.78|12.87|12.8|12.57|12.83|12.45|13.08|12.45|12.32|12.61|12.5|12.25|11.82|11.56|11.45|11.65|11.62|11.78|11.67|11.77|11.93||11.94|11.95|11.56|11.89|12.21|11.97|12.05|12.35|12.43|12.28|12.39|12.61|12.48|12.68|12.52|12.55|12.69|13.08|12.55|12.4|12.26|12.35|12.58|13.01|13.2|13.36|13.12|13.23|13.47|13.38|13.635|13.57|13.54|14.04||13.91|14.4|14.47|||14.81|14.235|14.45|14.69|14.37|14.5
09024|24586|/equities/magna-international?cid=24586|TSX||63.72|63.13|63.41|63.97|65.78|63.46|61.8|59.87|60.57|62.81|62.02|62.95|62.17|62.19|62.12|60.495|60.45|59.98|59.15|59.3|59.85|57.35|58.21|58.79|59.73|59.03|59.5|58.37|58.15|60|61.06|58.52|57.75|57.43||57.73|56.94|56.69|55.94|55.96|55.86|55.09|56.13|55.65|57.06|58.725|57.37|56.88|57.7|57.48|57.32|58.18|57.44|56.54|54.94|54.9|53.66|53.44|53|54.29|55|56.34|56.6|56.67||56.66|56.97|57.37|57.66|58.26|58.18|56.55|56.42|56.23|56.63|56.11|56.39|54.9|54.56|53.39|53.93|54.08|54.5|54.27||58.58|61.27|62.27|61.28|60.93|60.45|60.72|60.7|61.1|61.27|61.77|63.6|62.95|62.79|61.67|61.28|60.95|59.45|58.45|58.34|58.26|58.88|58.49|58.7||57.49|57.33|57.01|58.16|59.19|58.15|58.17|58.4|59.27|58.89|58.09|59.64|60.77|59.68|60.36|60.28|60.8|61.15|61.87|62.1|61.68|61.12|61.21|62.17|62.94|62|63.3|63.71|64.62||65.29|65.33|65.67|64.93|64.94|64.31|64.94|64.83|64.31|65.11|65|66.66|66.24|66.94|68.02|67.45|66.76|68.74|68.1|67.72|66.56|66.37|67.66|68.26|69.15|69.87|70.27|71.16|72.16|72.33|71.28|72.26|71.33|71.95|73.48||74.29|74|73.42|74.65|75.93|75.93|74.26|72.11|71.8|71.63|72.53|73.15|73.33|73.42|74.67|74.07|74.08|73.75|73.77|75.21|75.24|74.67|74.54|73.82|74.13|74.23|73.91|74.47||74.98|75.2|74.65|73.59|74.97|76.16|79.17|79.98|78.99|77.1|77.095|77.85|77.63|76.78|76.1|75.97|74.9|76.27|76.25|75.24|73.61|73.98|73.04|74.23|74.17|76.97|76.32|76.39|76.61|76.53|75.62|74.8|76.72|79.2||79.23|78.96|79.7|||78.69|78.47|78.83|77.63|76.58|78.85
09025|24598|/equities/new-gold-inc?cid=24598|TSX||3.96|3.87|3.97|3.81|3.87|4.07|4.015|3.94|3.9|3.78|3.685|3.63|3.62|3.56|3.73|3.94|3.95|3.78|3.94|3.98|3.99|3.93|4.155|4.07|4.03|4.09|4.125|4.1|4.215|4.27|4.23|4.07|4.08|3.95||3.97|3.89|3.78|3.74|3.8|3.89|3.96|3.99|4.05|3.96|4.18|4.32|4.37|4.34|4.31|4.33|4.265|4.32|4.24|4.34|4.24|3.93|3.61|3.39|3.25|3.29|3.32|3.23|3.32||3.405|3.42|3.45|3.55|3.64|3.62|3.64|3.7|3.68|3.68|3.55|3.33|3.32|3.33|3.29|3|2.95|3|3||3.26|3.31|3.28|2.885|2.88|2.89|2.9|3.15|3.05|3.06|3.12|3.225|3.3|3.34|3.27|3.27|3.35|3.34|3.08|3|2.98|2.88|2.89|2.72||2.77|2.765|2.725|2.7|2.72|2.72|2.78|2.73|2.73|2.715|2.76|2.775|2.82|2.75|2.76|2.815|2.97|2.83|2.88|3.03|3.08|3.15|2.9|2.9|2.8|2.74|2.68|2.89|3||2.905|2.61|2.54|2.54|2.7|2.75|2.71|2.62|2.58|2.63|2.54|2.63|2.68|2.49|2.55|2.54|2.48|2.37|2.41|2.4|2.43|2.485|2.455|2.47|2.51|2.67|2.53|2.55|2.51|2.54|2.48|2.42|2.47|2.335|2.43||2.33|2.29|2.23|2.26|2.24|2.36|2.33|2.24|2.3|2.37|2.31|2.33|2.29|2.245|2.14|2.07|2.01|2.035|1.92|1.82|1.73|1.62|1.54|1.515|1.55|1.54|1.56|1.6||1.59|1.62|1.65|1.69|1.69|1.66|1.75|1.77|1.75|1.75|1.74|1.74|1.7|1.67|1.68|1.71|1.72|1.76|1.72|1.72|1.75|1.77|1.83|1.87|1.88|1.92|1.82|1.83|1.87|1.91|1.94|1.895|1.89|1.95||1.95|2.03|2.08|||2.12|2.05|2.04|2.05|1.96|2.08
09026|24597|/equities/novagold-resources-inc?cid=24597|TSX||5.215|5.11|5.155|5.05|5.04|5.15|5.1|5.15|5.11|5.14|5.05|5.03|4.71|4.74|4.7|4.79|4.84|4.8|4.98|4.89|4.88|5.07|5.24|5.3|5.08|5.17|5.27|5.35|5.44|5.38|5.295|5.02|5.05|4.96||5|4.8|4.65|4.63|4.74|4.98|5.47|5.68|5.67|5.64|5.92|6.02|5.91|5.91|5.87|5.97|5.88|6.02|5.92|6.11|6.2|6.03|5.43|5.25|5.14|5.19|5.42|5.49|5.69||5.8|5.815|5.7|5.87|6.115|6.07|6.18|6.29|6.5|6.455|6.3|6.22|6.09|6.21|6.1|5.76|5.79|6.25|6.13||6.64|6.63|6.69|6.6|6.61|6.59|6.31|6.73|6.32|6.19|6.06|6.18|6.28|6.2|5.85|5.55|5.625|5.14|5.22|5.12|4.92|4.9|4.77|4.8||5.02|5.08|4.83|4.89|4.97|4.655|4.54|4.54|4.46|4.79|4.85|4.92|5.18|5.07|5.13|5.39|5.56|5.4|5.38|5.45|5.75|5.62|5.23|5.26|5.03|4.98|4.9|4.97|4.925||4.82|4.49|4.32|4.19|3.98|4.08|4.22|4.22|4.21|4.26|4.2|4.19|4.3|4.13|4.2|4.06|3.99|4.04|4.07|4.15|4.255|4.36|4.4|4.39|4.38|4.63|4.41|4.42|4.48|4.5|4.35|4.33|4.52|4.49|4.335||4.06|3.8|3.78|3.74|3.725|3.86|3.775|3.64|3.74|3.78|3.55|3.48|3.56|3.58|3.59|3.62|3.49|3.53|3.45|3.46|3.4|3.28|3.29|3.21|3.28|3.35|3.33|3.28||3.37|3.465|3.29|3.3|3.46|3.34|3.24|3.21|3.275|3.3|3.4|3.56|3.6|3.77|3.88|4.01|4.4|4.76|4.73|4.82|4.83|4.82|4.8|4.82|4.78|4.905|4.81|4.84|4.92|4.95|5.06|5|5.02|5.17||4.99|5.1|5.09|||5.08|4.85|4.86|4.85|4.72|4.95
09027|1057244|/equities/nutrien?cid=1057244|TSX||65.94|65.48|65.31|65.69|66.3|65.82|65.48|64.23|64.06|64.95|66.01|66.64|66.41|68.41|68.44|68.23|69.77|70.61|70.52|71.84|67.74|66.9|67.95|67.38|67.16|67.72|66.24|66.39|66.6|66.47|67.19|66.665|66.84|67.36||68.34|67.5|68.25|67.04|68.44|68.68|67.995|68.32|66.51|65.3|65.96|66.58|64.45|65.25|64.3|65.06|65.27|64.57|64.26|64.06|63.57|63.14|62.17|62|63.44|63.38|64.35|64.12|64.79||65.395|65.42|65.17|65.43|66.41|65.37|64.96|65.22|64.53|65.46|64.17|64.39|64|64.5|64.26|63.63|64.22|66|65.53||67.9|70.97|71.5|70.5|70.82|71.18|70.27|69.28|69.38|69.87|69.78|71.59|71.76|69.95|68.4|68.74|67.82|66.51|67.32|68.27|70.06|70.38|70.53|69.59||71.23|71.65|71.49|71.26|71.98|71.39|71.31|69.98|70.71|70.38|70.45|71.96|74.59|75.43|76.86|76.78|76.55|78.87|78.53|80.73|80|79.44|80.17|81.6|81.62|81.58|83.14|83.11|81.92||78.91|78.14|79.23|79.06|79.84|80.57|79.84|76.33|75.96|74.14|73.35|72.18|72.7|73.92|74.59|71.94|71.61|72.03|71.95|72.5|72.94|72.86|72.18|72.37|73.72|74.8|76|76.43|76.54|77.94|77.54|77.07|76.28|75.58|74.96||74.33|72.95|73.11|71.94|72.78|73.27|72.72|73.18|73.76|73.5|72.48|72.69|72.44|72.12|72.6|72.43|70.99|69.73|70.71|72.32|71.43|72.91|72.79|72.61|72.44|73.14|68.86|69.09||69.18|67.96|66.975|67.27|67.62|66.79|66.54|68.72|68.33|68.45|69.14|69.99|68.78|69.36|68.79|68.54|69.5|69.78|70.25|69|69.185|67.53|66.25|67.84|68.51|71|71.6|71.96|73.84|74.55|75.46|76.14|76.34|76.78||74.85|75.53|76.44|||76.37|75.76|76.15|76.08|75.4|74.55
09028|24609|/equities/pan-american-silver-corp?cid=24609|TSX||31.23|30.86|30.88|30.83|30.67|32.26|32.02|31.62|32.18|32.16|31.25|30.76|31.42|30.75|30.6|32.29|32.59|31.87|32.05|32.2|33.15|33.16|34.57|34.97|34.41|35.03|35.73|35.49|36|35.56|33.89|30.83|31.75|30.81||31.49|31.01|29.13|28.95|29.06|30.09|29|29.71|29.135|28.59|30.075|30.675|30.01|30|29.28|29.35|29.1|29.39|29.19|29.55|28.98|28.35|26.19|25.82|25.74|26.08|26.7|25.97|26.83||27.61|27.76|27.9|28.63|29.45|28.93|29.41|29.425|29.5|28.95|28.22|27.82|27.14|27.59|27.41|26.25|26.63|28.46|28.09||31.09|31.94|32.02|30.9|30.17|30.08|30.31|32.43|31.69|31.575|31.2|32.4|33.1|33.2|32.33|32.89|32.86|30.91|29.78|29.4|29.72|28.7|28.78|27.3||28.07|28.17|27.57|27.46|28.16|28.15|28.6|27.6|27.65|27.195|27.55|28.07|28.75|27.71|27.61|28.42|29.605|28.29|29.16|30|30.71|30.86|30.77|31.04|29.95|29.27|29.3|30.43|30.67||29.45|28.315|28.68|27.86|28.05|28.49|28.4|26.16|26|26.05|25.5|25.52|26.33|26.07|26.47|26.46|26.06|25.7|25.61|25.62|26.57|26.495|26.78|26.16|26.85|28.31|26.88|26.43|26.35|24.8|24|23.04|22.96|21.57|21.13||20.54|19.81|19.47|19.37|19.18|19.68|19.43|19.24|19.6|19.68|19.32|19.52|18.92|19.27|19.06|18.87|18.43|18.47|18.24|17.565|17.14|16.91|17.1|17.17|17.38|17.5|17.495|17.88||17.88|17.53|16.85|17.22|17.79|17.65|17.8|17.99|18.02|18.13|18.48|18.85|18.61|18.5|18.84|18.98|19.01|19.35|18.95|18.66|18.52|18.525|19.43|20.44|20.81|20.8|20.14|20.45|20.7|20.68|21.24|20.7|20.83|21.88||21.81|22.51|22.475|||22.755|21.96|21.7|21.61|21|21.03
09029|943641|/equities/restaurant-brands-intrnational?cid=943641|TSX||98.88|99.33|98.89|99.24|98.27|97.83|97.72|97.52|97.68|97.49|96.08|96.76|95.735|94.31|95.17|95.26|96.38|95.99|95.99|97.76|97.76|97.63|97.94|99.2|98.92|100.55|102.21|102.37|100.52|101|98.02|99.48|99.23|98.84||97.69|96.6|97.03|96.085|97.56|97.73|97.14|98.2|97.88|97.78|97.03|96.03|94.91|95.82|95.73|95.95|96.35|95.27|96.11|95.38|95.2|94.47|94.85|92.115|92.78|92.56|92.98|93.13|93.73||93.65|94.145|93.87|93.99|95.22|97.97|98.2|98.44|98.25|98.44|97.9|98.11|97.25|97.67|97.63|99.13|100.75|99.31|99.5||99.01|97.31|97.57|96.67|96.43|96.04|96.33|97.65|100.51|100.36|100.28|102.33|102.78|102.35|100.05|99.69|98.2|95.1|95.59|96.355|95.65|96.07|95.79|96.36||97.84|95.43|95.18|96.01|96.01|95.285|94.53|95.2|95.63|95.6|95.48|95.74|95.4|93.87|94.77|97.24|97.39|97.36|95.94|95.94|93.55|91.48|91.79|93.08|94.015|93.22|93.65|94.62|95.95||97.66|97.5|98.54|99.16|100.68|102.27|101.33|101.95|103.14|104.18|103.77|102.35|103.81|106.11|101.63|101.44|100.66|101.94|101.91|101.11|98.6|98.5|98.42|98.14|98.73|98.64|100.12|100.06|101.45|101.77|102.19|104.6|105.7|106.12|107.54||108.44|107.75|107.64|108.13|108.94|109.99|109.71|110.24|109.14|110.34|111.41|112.12|110.82|108.57|108.8|110.27|109.88|108.04|106.1|105.7|105.74|103.94|103.18|103.43|102.98|102.74|103.22|104.77||104.7|105.18|104.35|103.47|105.98|103.92|104.1|104.39|104.65|106.74|107.08|106.46|106.96|105.95|105.64|103.67|103.93|103.24|102.46|103.44|103.99|104.32|103.35|104.34|105.14|105.47|105.62|106.31|104.62|104.49|102.5|102.6|103.38|104.1||103.7|103.56|103.49|||102.84|101.71|102.28|102.55|101.08|99.13
09030|1055240|/equities/royal-bank-of-canada-rbc?cid=1055240|TSX||176.27|176.27|175.77|174.89|175.59|175.32|174.79|171.91|171.7|171.83|171.47|172.79|173.05|173.15|173.75|172.6|172.89|172.81|170.94|170.63|170.17|171.5|172.62|172.94|172.94|172.27|172.4|173.49|173.17|174.27|174.76|175.04|173.6|171.68||170.53|168.48|167.87|166.6|166.8|166.2|165.87|167.6|169.39|169.22|168.71|168.2|166.95|166.7|166.38|167|168.29|167.66|168.17|169.04|168.81|168.38|167.46|166.65|166.96|165.29|166|165.25|164.175||163.06|162.73|161.5|156.94|156.67|157.4|154.48|153.77|153.7|154.3|153.2|152.68|151.58|150.14|149.95|149.89|150.38|148.9|148.13||150.78|154.43|155.22|154.94|153.53|153.48|151.97|152.825|153.96|153.95|154.59|154.16|153.68|151.85|152.12|151.81|151.62|150.9|150.33|149.23|150.16|150|149.36|147.22||146.05|145.48|144.85|145.73|145.2|142.23|141.92|142.88|143.19|142.72|142.95|144.69|146.03|145.61|146.48|147.25|147.38|148|148.3|149.24|149.22|148.61|142.74|143.83|144.5|144.35|145.75|145.57|145.26||145.45|144.97|143.58|143.26|143.15|141.99|140.98|140|139.65|139.4|138.63|135.82|134.7|134.54|134.75|134.46|133.75|135.39|136.93|136.05|134.8|134.36|135|135.05|136.965|137.255|137.99|138.55|140.77|139.97|139.2|137.92|136.27|135.73|136.79||137.12|136.24|135.39|135.97|137.21|137.07|135.5|135.31|134.89|135.09|136.32|136.67|136.01|134.99|134.17|133.92|134.15|133.48|132.53|132.71|131.89|133.24|132.23|133.94|133.6|133.19|132.79|133.34||133.09|132.79|131.09|131.2|131.69|131.2|130.78|131.035|131.17|131.27|131.46|131.64|133.6|133.21|132.78|133.15|132.87|133.37|134.08|134.34|134.09|132.96|132.4|132.8|132.84|134.13|134.61|135.59|135.63|135.3|134.8|134.97|133.92|134.12||134.34|134.38|134.69|||134.16|133.74|134.36|133.6|133.06|131.84
09031|25177|/equities/sandstorm-gold-ltd-n?cid=25177|TSX||8.27|8.2|8.27|8.19|8.18|8.255|8.12|7.975|7.92|7.84|7.8|7.77|7.63|7.65|7.83|8.65|8.84|8.71|8.765|8.64|8.67|8.47|8.51|8.605|8.62|8.72|8.91|8.95|8.98|8.57|8.47|8.165|8.225|8.14||8.26|8.015|7.93|7.955|7.955|8.16|8.15|8.255|8.23|8.18|8.44|8.54|8.54|8.56|8.53|8.58|8.34|8.47|8.52|8.54|8.52|8.23|7.66|7.68|7.49|7.5|7.62|7.64|7.825||7.98|7.84|7.64|7.67|7.69|7.57|7.56|7.65|7.69|7.58|7.48|7.34|7.28|7.35|7.32|7.09|7.1|7.23|7.18||8.12|7.96|8|7.88|7.81|7.83|7.82|8.09|7.96|7.97|8.02|8.03|8.07|8.03|7.915|7.85|7.915|7.74|7.69|7.64|7.78|7.71|7.75|7.55||7.52|7.47|7.41|7.41|7.47|7.48|7.54|7.48|7.52|7.47|7.48|7.48|7.57|7.4|7.44|7.6|7.83|7.635|7.71|7.77|7.87|7.9|7.945|8.08|8.07|8.03|8.05|8.23|8.29||8.04|7.79|7.79|7.77|7.755|7.92|7.85|7.815|7.76|7.745|7.64|7.8|7.83|7.695|7.82|7.71|7.55|7.4|7.35|7.42|7.64|7.53|7.49|7.3|7.46|7.79|7.68|7.58|7.59|7.54|7.53|7.515|7.5|7.34|7.32||7.15|6.99|6.9|6.93|6.82|7.06|6.87|6.75|6.82|6.87|6.63|6.62|6.415|6.48|6.38|6.315|6.3|6.35|6.31|6.105|5.71|5.53|5.58|5.58|5.65|5.68|5.665|5.67||5.72|5.58|5.5|5.9|6.03|5.95|5.98|6.05|6.08|6.1|6.17|6.3|6.32|6.36|6.34|6.38|6.38|6.63|6.59|6.475|6.4|6.44|6.42|6.62|6.7|6.81|6.49|6.525|6.59|6.5|6.57|6.5|6.46|6.765||6.72|6.87|6.92|||6.93|6.76|6.775|6.79|6.61|6.615
09032|25152|/equities/shopify-inc?cid=25152|TSX||162.99|158.86|158.18|160.34|157.17|150.02|150.87|146.92|147.18|153.58|153.36|161.1|161.86|159.55|128.26|121.4|118.88|114.45|110.78|109.98|111.23|111.79|112.03|112.41|111.33|112.2|111.22|113.35|114.13|115.09|114.46|114.66|113.23|115.69||115.93|115.04|115.1|113.57|111.64|112.17|107.31|107.07|108.45|108.54|109.34|109.23|108.74|109.31|109|107.81|107.59|104.32|103.05|100.15|99.7|97.75|97.35|93.5|94.27|95.31|95.86|96.96|99.11||100.21|100.1|100.08|100.69|103.59|103.23|103.69|103.6|103.12|102.52|103.33|102.81|98.38|96.07|97.11|95.18|94.45|93.01|75.5||76.4|85.58|85.34|84.51|83.86|84.925|84.14|86.15|87.57|87.75|88.07|90.37|93.51|95.76|89.09|89.94|89.98|90.42|92.07|92.39|92.75|92.16|91.87|90.4||91.96|91.48|89.78|89.44|89.92|89.31|88.78|88.34|90.79|92.57|93.68|90.31|91|89.07|87.7|85.17|84.04|84.45|82.98|81.64|80.68|80.38|80.29|79.43|78.4|79.49|80.74|82.12|80||79.71|80.36|81.27|80.07|81.25|85.49|87.5|88.5|106.5|106.16|102.26|99.88|98.81|102.4|101.08|98.18|97.7|102.44|101.88|97.55|98.5|97.57|97.95|95.86|96.73|97.87|98.81|99.85|101.81|102.4|103.2|104.03|107.56|106.64|106.72||107.38|108|108.27|108.07|109.07|112.58|110.09|106.4|105.69|106.9|107.6|106.95|103.51|102.92|106.99|102.2|101.54|101.75|103.8|106.9|104.45|103.38|104.95|105.75|103.67|106.4|105.59|108.85||112.86|113.17|109.3|113.23|123.2|122.72|123.18|115.05|110.86|111.71|111.74|106.86|109.99|111.69|112.06|111.25|110.21|111.98|109.96|111.19|107.7|109.36|108.7|110.7|109.89|111.04|110.55|108.8|107.51|104|101.01|98.87|97.48|102.11||105.6|104.73|103.82|||102.38|102.96|104.92|106.68|103.64|104.34
09033|24656|/equities/silver-standard-resources?cid=24656|TSX||8.28|8.16|8.2|8.09|8.18|8.41|8.4|8.1|8.12|8.15|8.04|7.78|7.66|7.68|7.79|7.925|8.26|8.64|8.63|8.69|8.71|8.68|8.88|9.17|8.94|8.84|9.04|8.975|9.1|8.88|8.7|8.21|8.35|8.14||8.115|7.9|7.5|7.54|7.79|8.03|7.89|8.07|7.92|7.92|8.35|8.355|8.11|8.12|8.13|8.21|8.04|8.23|8.06|8.08|8.12|7.98|7.24|7.21|7.01|6.81|6.82|6.74|6.93||7.085|7.14|7.15|7.36|7.65|7.595|7.3|7.49|7.57|7.43|7.15|6.835|6.85|6.92|6.51|6.35|6.34|6.32|6.32||7.01|7.6|7.86|7.7|7.67|7.715|7.62|7.68|7.41|7.365|7.37|7.63|7.67|7.58|7.305|7.12|7|6.64|6.43|6.44|6.65|6.54|6.52|6.27||6.36|6.33|6.26|6.4|6.4|6.33|6.47|6.3|6.38|6.405|6.61|6.87|7.08|7.06|7.08|7.07|7.24|6.97|6.94|7.35|7.34|7.33|7.32|7.63|7.55|7.49|7.58|7.74|7.96||7.87|7.48|7.53|7.415|7.42|7.63|7.63|7.495|7.48|7.62|7.5|7.435|7.55|7.69|7.77|7.69|7.56|7.49|7.51|7.25|7.475|7.19|7.1|7.21|7.29|7.6|7.42|7.23|7.17|6.86|6.685|6.63|6.53|6.53|6.4||6.12|5.895|5.66|5.57|5.6|5.67|5.64|5.62|5.515|5.61|5.66|5.76|5.8|5.98|6.06|6.09|6|5.91|5.92|5.89|6.1|6.26|6.39|6.34|6.29|6|6.28|6.31||6.68|6.57|6.2|11.24|13.18|12.945|12.96|12.89|12.82|12.74|12.99|13.19|12.98|12.93|12.85|13.01|13.06|13.4|13.33|13.12|13.44|13.55|13.66|13.8|13.92|14.16|13.8|13.88|14.03|14.185|14.185|14.19|14.28|14.37||14.3|14.55|14.72|||14.87|14.73|14.97|15.14|14.6|14.61
09034|1055242|/equities/suncor-energy-inc.?cid=1055242|TSX||55.93|55.79|56.08|57.11|58.28|58.07|57.65|57.5|57.23|57.69|57.5|57.22|55.95|54.37|54.96|54.71|55.22|54.765|53.76|53.39|53.68|53.31|53.495|53.34|53.5|54.34|53.69|54|54.38|54.71|54.155|53.8|53.28|53.75||55.65|55.86|54.34|54.17|55.35|54.26|53.63|52.93|52.02|50.2|49.835|50.15|51.42|52.23|51.64|51.2|51.455|50.99|50.67|50.12|50.24|49.51|49.82|50.7|51.285|52.08|53.24|53.6|53.97||55|55.665|55.05|55.95|56.55|55.41|55.27|55.5|56.38|57.17|57.14|57.32|56.6|56.21|56.02|54.81|54.74|54.63|51.44||52.62|55.62|55.16|53.525|53.59|53.49|53.35|53.18|53.03|53.485|53.64|53.67|53.56|52.94|53.6|52.6|52.31|51.955|51.72|51.88|53.15|53.98|53.73|53.03||52.68|52.07|51.62|51.77|51.96|50.98|51.55|51.13|51.095|50.51|50.52|52.09|53.51|52.61|53.02|52.95|52.57|52.31|52.03|55.59|55.72|55.3|55.47|56.06|55.38|55.7|56.69|56.22|56.3||54.79|54.53|53.74|54.25|55.2|55.48|55.25|54.32|53.615|53.72|52.45|52.44|52.57|54.23|54.25|54.1|54.1|53.85|53.62|53.85|53.46|52.85|52.78|52.2|52.08|53.53|53.72|53.78|52.755|53.02|53.01|52.29|52.24|51.57|50.75||50.11|49.5|49.99|49.99|49.2|49.14|49.08|49.47|49.22|49.14|49.08|48.185|47.25|46.98|46.92|47.44|47.64|47.15|47.62|47.46|46.84|46.02|46.14|46.2|45.89|45.87|45.42|44.83||44.98|44.59|43.28|43.76|43.82|43.77|43.47|43.25|43.78|43.39|44.02|45.25|44.95|44.995|44.09|44.05|43.68|43.065|43|42.905|42.5|42.64|42.77|43.87|44.09|44.51|43.98|44.085|44.41|44.26|45.675|45.79|45.38|43.17||42.63|42.76|43.01|||42.88|42.57|43.45|42.87|42.41|41.98
09035|1170093|/equities/telus-international?cid=1170093|TSX||5.48|5.49|5.58|5.35|5.47|5.36|5.03|4.95|4.92|5.225|5.41|5.51|5.45|6.175|6.29|6.36|5.65|5.62|5.44|5.42|5.415|5.38|5.345|5.31|5.27|5.28|5.275|5.21|5.25|5.39|5.43|5.36|5.4|5.3||5.27|5.02|5.06|5.09|5.12|5.16|5.05|5.04|5.26|5.33|5.15|4.94|4.81|4.845|4.86|5.015|5.1|5.16|5.205|5.03|5.03|5.075|5.09|4.96|5.17|5.09|4.93|4.97|4.97||5.015|4.965|5.11|5.17|5.2|4.865|5.04|4.935|4.76|4.86|4.86|4.77|4.48|4.35|4.13|4.25|4.25|4.48|4.99||6.64|9.34|9.46|9.29|9.08|8.93|9.09|8.92|8.865|8.75|8.65|8.96|8.84|9.11|8.82|8.85|8.665|8.37|8.295|8.13|7.96|7.88|7.95|8.02||8.09|7.99|7.905|8|8.07|8.11|8.07|7.93|8.04|8.06|8.08|8.22|8.18|8.04|8.13|8.09|8.4|8.27|7.82|7.87|7.86|7.84|7.76|7.91|8.03|8.09|8.4|8.44|8.71||8.72|8.79|8.85|8.99|9.01|8.88|10.7|10.88|11.09|11.17|11.4|11.52|11.67|11.66|11.58|11.36|11.22|11.45|11.15|11.12|11.16|10.98|11.74|11.78|11.84|11.95|11.95|11.81|12.17|11.71|11.62|12.06|11.995|11.58|11.62||11.55|11.37|11.39|11.42|11.7|11.81|11.61|11.49|11.36|11.45|11.43|11.84|12.13|12.42|12.51|12.64|12.93|13.49|13.76|13.98|14.595|15.15|15.56|15.31|15.2|15.05|15.2|15.29||15.39|15.35|14.24|13.84|13.59|13.13|12.38|12.37|12.3|12.08|12.18|12.21|11.92|11.89|11.97|11.97|12.06|12.09|12.18|11.88|11.93|12.12|12.32|12.26|12.08|12.1|11.73|11.72|11.7|11.63|11.35|11.25|11.31|11.67||11.42|11.42|11.33|||11.3|11.48|11.35|11.27|11.23|10.98
09036|1173238|/equities/tilray-inc?cid=1173238|TSX||1.93|1.94|1.94|1.99|2.02|1.93|1.885|1.85|1.85|1.88|1.935|2.03|2.06|2.09|2.085|2.14|2.165|2.35|2.45|2.52|2.35|2.34|2.4|2.46|2.45|2.4|2.37|2.4|2.39|2.21|2.2|2.18|2.19|2.205||2.26|2.25|2.27|2.27|2.32|2.35|2.39|2.28|2.39|2.5|2.39|2.36|2.325|2.39|2.35|2.42|2.5|2.535|2.545|2.45|2.375|2.36|2.35|2.32|2.34|2.285|2.29|2.315|2.35||2.31|2.34|2.38|2.49|2.62|2.625|2.6|2.575|2.65|2.67|2.7|2.715|2.69|2.59|2.5|2.53|2.57|2.54|2.51||2.67|2.9|2.835|2.97|2.62|2.54|2.55|2.59|2.69|2.64|2.54|2.68|2.75|2.67|2.68|2.56|2.56|2.49|2.52|2.44|2.37|2.41|2.43|2.3||2.36|2.38|2.32|2.29|2.34|2.31|2.34|2.32|2.36|2.37|2.39|2.46|2.49|2.45|2.46|2.48|2.47|2.45|2.46|2.49|2.5|2.57|2.5|2.53|2.545|2.57|2.58|2.64|2.67||2.83|3.04|2.93|3.15|2.9|2.76|2.77|2.74|2.84|3.025|2.96|3.01|3.21|3.46|2.515|2.52|2.46|2.53|2.56|2.43|2.42|2.46|2.58|2.6|2.57|2.7|2.75|2.97|3.05|3.76|3.72|4|3.85|3.48|3.36||3.56|3.425|3.33|3.22|3.22|2.725|2.73|2.655|2.75|2.35|2.28|2.3|2.3|2.34|2.37|2.24|2.285|2.29|2.35|2.39|2.41|2.45|2.49|2.41|2.42|2.44|2.44|2.58||2.58|2.54|2.505|2.52|2.57|2.61|2.58|2.63|2.65|2.55|2.66|2.68|2.55|2.62|2.65|2.67|2.72|2.77|2.82|2.78|2.69|2.84|2.86|2.84|2.625|2.62|2.68|2.81|3.4|3.18|3.145|3.12|3.23|3.19||3.3|3.32|3.15|||3.025|2.75|3.01|2.74|2.75|2.83
09037|24471|/equities/waste-connections-inc?cid=24471|TSX||272.29|272.94|273.31|273.51|269.94|266.67|264.75|263|262.66|260.77|259.63|263.78|263.34|261.9|259.24|257.14|252.51|254.29|247.59|248.06|247.99|248.83|250.87|253.29|246.34|247.7|249.84|251.52|250.85|252.69|252.79|252.1|251.55|253.67||249.72|249.91|249.38|245.63|242.205|241.53|242.19|239.8|241.8|241.98|241.56|245.3|243.52|243.29|244.28|244.66|244.44|246.3|252.63|253.95|253.32|253.04|252.16|251.55|252.06|251.18|249.84|251.85|252.22||251.97|252.54|251.34|252.85|252.87|252.91|252.11|251.01|249.69|250.68|251.85|251.6|249.63|247.64|248.67|248.28|249.46|248.09|247.83||249.36|248.07|246.1|246.72|245.355|245.145|251.99|249.99|251.09|249.98|249.75|250.3|250.31|249.55|248.5|247.22|246.78|246.09|243.66|243.47|244.78|245.37|243.035|241.63||242.46|240.8|239.21|240.66|240.76|240.38|238.76|238.99|238.64|237.99|232.27|229.98|230.88|231.22|231.27|233.3|233.44|231.81|227.49|225.81|223.94|221.46|221.99|225.085|227.44|226.59|227.72|226.8|226.98||228.34|227.01|227.43|227.92|229.08|229.25|227.75|228.06|228.55|227.78|226.14|223.87|224.25|226.43|226.39|225.83|231.6|228.7|228.85|229.28|227.35|227.72|228.61|229.79|232.86|231.07|230.3|230.57|229.33|229.11|230.29|229.77|230.5|231.33|232.59||234.79|234.01|232.08|233.46|233.19|233.02|234.23|234.24|233.46|231.95|229.87|229.16|228.65|226.2|227.13|227.87|229.09|227.87|226.12|226.27|226.35|229.44|229.34|231.95|230.89|230.5|226.97|228.38||226.97|222.84|222.49|214.08|210.27|211.23|211.38|212.4|214.68|213.8|213.2|212.07|211.7|209.94|209.08|207.93|206.99|208.34|206.66|206.5|205.07|201.95|199.525|199.01|200.62|199.68|199.95|199.2|197.83|196.49|196.74|198.41|199.12|199.04||197.88|196.96|196.04|||197.27|197.42|197.105|197.65|198.49|198.13
09038|24690|/equities/westport-inov-inc?cid=24690|TSX||6.7|6.33|6.34|6.33|6.42|6.29|6.17|6.07|6.22|6.28|5.85|5.69|5.64|5.74|5.67|5.74|5.84|5.68|5.64|5.73|5.77|5.77|5.92|5.92|5.93|6|6.01|6.16|6.1|6.16|6.14|6.25|6.3|6.01||6.01|6|5.99|6|6.03|6.07|6.11|6.15|6.19|6.25|6.19|6.01|6.22|6.25|6.33|6.39|6.47|6.63|6.83|7.14|7.37|7.25|7.28|7.42|7.48|7.54|7.5|7.65|7.73||7.81|7.99|8.1|8.21|8.22|8.4|8.27|8.3|8.04|8.14|8|7.99|8.19|8.1|7.76|7.7|7.8|8.48|7.99||8.19|8.25|8.26|8.35|8.41|8.35|8.31|8.42|8.43|8.56|8.37|8.88|8.86|8.9|8.64|8.65|8.6|8.15|7.88|8.13|8.05|7.98|7.85|7.7||7.62|7.67|7.77|7.85|7.95|7.86|8.05|8.5|8.13|8.25|8.37|8.48|8.47|8.41|8.51|8.87|8.91|9|8.84|7.54|7.6|7.7|7.87|7.94|7.92|7.93|8.38|8.39|8.55||8.58|8.57|8.42|8.34|7.97|8|8.16|8.4|8.59|8.42|7.85|7.97|7.51|7.8|7.94|7.77|7.74|7.96|8.06|8.44|7.88|7.97|7.99|8.03|8.15|8.3|8.16|8.49|8.51|8.68|8.51|9.01|9.01|8.98|8.99||9.28|9.67|9.7|9.99|8.75|8.29|8.2|8.2|8.12|8.3|8.34|8.66|8.98|8.97|7.65|7.9|7.88|7.92|8.39|8.65|8.72|8.98|9.24|8.45|8.03|8.05|7.91|7.82||7.88|7.85|7.86|7.75|7.83|7.98|8.1|7.81|7.83|8.01|8.16|8.66|8.66|8.93|8.95|8.35|7.57|7.71|7.83|7.91|8.06|7.92|8.05|8.18|8.13|8.44|8.25|8.54|8.66|8.58|8.46|8.54|8.81|8.86||9|9.17|9.34|||9.75|9.72|9.72|9.73|9.66|10.16
09039|24652|/equities/silver-wheaton-corp?cid=24652|TSX||87.95|87.39|88.15|87.39|87.51|89.54|88.69|88.35|87.45|85.6|84.28|84.28|84.18|84.79|88.53|91.9|89.47|88.2|90.97|91.01|92.57|92.83|94.38|94.45|92.57|92.97|93.96|94.1|94.84|94.4|92.11|88.14|86.64|85.19||85.23|83.84|81.87|81.52|81.66|82.87|82.63|83.5|83.51|83.95|86.48|87.37|86.88|85.92|85.62|85.74|85.76|87.05|84.97|85.34|85.66|83.85|80.79|80.84|79.73|80.73|82.09|81.47|83.02||83.45|83.75|83.235|84.06|84.3|84.71|83.8|84.25|84.805|82.8|80.99|79.58|79.69|80|79.17|76.83|75.75|76.61|77.15||83.37|82.75|82.79|82.33|81.61|82.02|81.99|84.66|83.41|82.86|83.41|84.52|86.22|85|82.02|81.43|81.12|79.52|76.95|76.62|76.8|74.77|74.87|72.96||73.01|73.18|73.1|73.05|73.42|73.835|74.72|72.5|72.88|72.69|73.42|73.69|74.72|73.57|74.22|74.295|76.06|73.82|74.32|75.93|77.71|77.81|78.17|78.42|77.91|77.34|77.97|78.73|78.95||77.67|76.72|76.7|75.6|75.14|78.15|76.59|74.79|73.91|73.83|73.16|72.89|73.85|72.45|74.13|74.45|73.73|72.23|71.7|71.54|73.04|73.29|73.31|71.21|72.15|74.72|72.53|70.31|69.76|69.36|69.38|68.69|69.48|66.83|65.26||64.2|62.81|61.72|61.89|61.7|63.34|61.25|59.72|60.57|61.51|61.48|61.92|60.39|60.91|60.84|60.54|59.7|59.03|58.7|57.75|56.09|54.17|53.84|53.22|54.07|54.83|58.02|60.67||60.33|60.44|58.79|60.41|61.39|61.64|62.77|63.34|63.58|63.17|63.69|64.89|64.37|64.57|64.16|63.4|63.11|64.82|63.795|62.27|62.73|62.8|63.65|64.65|65.43|66.29|64.78|64.81|64|64.21|64.75|64.32|64.06|65.935||65.44|66.64|67.05|||67.39|66.12|66.92|67.51|65.9|65.96
09040|24542|/equities/fortis-inc|TSX||62.71|63.04|63.27|63.29|63.4|63.34|62.645|62.71|62.585|61.99|62.37|62.56|62.03|62|62.12|61.61|61.12|60.82|61.11|59.8|60.3|60.78|60.44|60.76|61.27|61.46|62.07|62.17|62.01|62.47|62.32|61.97|61.9|61.385||59.83|59.77|59.525|59.8|60.56|60.6|61.99|62.11|61.67|61.72|61.78|61.36|61.07|60.82|60.9|60.65|61.03|61.59|62.29|62.24|61.935|61.56|60.79|61.135|61.18|61.3|61.24|60.84|60.42||59.565|59.12|59.23|59.2|59.54|59.71|59.7|59.56|59.5|60.37|60.02|59.93|59.99|59.61|59.14|59.19|59.4|59.04|58.66||59.145|58.29|57.94|57.46|57.03|56.815|56.8|56.68|55.87|56.06|55.9|55.83|55.43|54.52|54.29|54.83|54.81|54.38|53.68|53.59|53.83|53.78|53.73|53.46||53.57|53.58|53.24|53.78|53.83|53.06|52.83|52.9|53.29|53.74|53.89|54.22|55.06|54.98|55.13|55.56|55.94|55.89|55.26|54.78|54.53|53.41|53.3|54.43|54.55|54.71|55.4|55.98|56.05||55.64|55.83|56.31|56.03|56.42|56.72|56.27|55.8|55.22|54.88|54.95|54.775|54.62|54.32|54.1|53.9|53.78|53.79|53.595|53.46|52.96|52.47|52|51.78|52.13|52.4|52.5|52.94|53.42|53.22|52.93|53.45|53.55|53.59|53.43||53.67|53.44|53.3|53.97|54.09|53.92|53.785|54.01|53.88|53.99|53.5|53.82|54|54.26|54.39|54.23|53.66|53.47|53.05|52.44|52.71|52.64|52.43|53.18|53.95|53.84|53.94|53.89||53.04|52.83|52.63|53.12|53.17|53|52.88|53.98|53.6|53.64|53.97|54.26|54.57|54.11|53.95|53.82|53.765|54.11|54.4|54.75|54.62|54.69|55.38|55.37|55.52|55.38|55.81|56.18|56.21|56.145|56.08|55.67|55.19|54.89||54.53|54.32|54.47|||54.29|53.97|54.63|54.7|55.15|55.49
09041|24637|/equities/riocan-reit|TSX||19.045|18.92|18.91|19.42|19.485|19.21|19.25|18.99|19.07|19.22|19.11|19.22|19.2|19.18|19.15|19.23|19.16|19.18|19.18|19.015|19.21|19.26|19.3|19.39|19.6|19.75|19.76|19.93|19.92|19.83|20.07|19.98|19.98|19.75||19.59|19.39|19.62|19.79|19.82|19.99|20.07|20.5|20.55|20.51|20.64|20.47|20.52|20.73|20.63|20.64|20.62|20.51|20.66|20.67|20.83|20.06|19.91|19.65|19.46|19.5|19.56|19.35|18.69||19.1|19.09|19.18|19.17|18.82|18.48|18.12|18.03|17.95|17.86|17.69|17.78|17.55|17.57|17.55|17.555|17.59|17.9|17.76||17.82|18.06|18.24|18.22|18.19|18.16|18.195|18.275|18.05|17.95|17.63|17.89|17.88|17.77|17.795|17.6|17.43|17.03|17.04|17.09|17.16|17.14|17.21|17.04||16.91|16.61|16.5|16.76|16.81|16.47|16.53|16.44|16.59|16.71|16.81|17.03|17.13|16.95|17.15|17.575|17.72|17.62|17.5|17.465|17.36|17.06|17.07|17.48|17.5|17.57|17.71|17.715|17.55||17.72|17.83|17.9|17.62|17.77|17.8|17.9|17.84|18.02|18.04|18.05|18.04|17.49|17.53|17.7|17.695|17.6|17.845|18.07|17.96|17.77|17.73|17.65|17.67|17.98|18.13|18.41|18.68|19.02|18.51|18.33|18.24|18.32|18.39|18.49||18.58|18.53|18.48|18.46|18.67|18.71|18.44|18.23|18.1|17.93|17.81|18.06|18.17|18.23|18.48|18.34|18.3|18.46|18.43|18.35|18.29|18.39|18.39|18.69|18.7|18.76|18.8|18.56||18.62|18.64|18.49|18.08|18.34|18.34|18.27|18.32|18.12|18.2|18.4|18.56|18.685|18.76|18.77|18.54|18.81|18.96|18.99|18.92|18.865|18.83|18.8|18.94|18.91|18.97|18.83|18.96|19.14|19.23|18.97|18.855|18.69|18.73||18.635|18.56|18.6|||18.6|18.64|18.76|18.63|18.53|18.9
09042|43433|/equities/samsung-electronics-co-ltd|KRX300/KOSPI||55300|56400|57800|58900|57900|56700|56900|56500|57500|57500|54200|51800|53000|54600|56800|58300|58100|58000|58100|59400|59600|61200|59800|59600|58500|56900|58500|60000|58900|59600|60100|60100|60000|61400|61200|60100|60200||61000|61900|61700||61900||64300|65400|64900|64200|63400|63500|64700|64400||||65500|66600|65500|67300|68200|69700|71200|71100|74300|74700|75000|74700|76400|76500|78200|78400|78900|78600|79800|80100|80200||77800|76600|75900|75800|73900|76000|75300|76900|81400|86100|83900|81000|82000|81300|81000|83300|84700|84900|86100|86900|88000|88000|87300|86100|88800|88000|88200|88600|87100|84700|82300|82600|82100|81900|81600|81400|81800|80900|80800|82200|82500|80200|79500|80500|79000|77100|76000|76600|78600||78000|76100|76400|74700|75200|78200|78000|78200|77000|79100|78700|79000|79100|78800|80300||78800|79900|81100|81500|81400|81300||79000|78600||78500|77600|77900|77500|78800|76800|77500|78700|80100|80800|81300|83200|84900|84700||84900|86000|85000|85500|85000|85000|83300|82500|81000|80000|80100|79800|79900|79300|77200|73000|73000|73700|74500|74100|73500|73100|73400|73300|73500|74800|75000|73400|73400|73900|73400|73200|74200|73900|73700|73700|73900|73400|74400|74300|75200|74100||75200|75500|74700|74800|75200|74200|74000|75300|75200|74500|74800|75200|75800|76000|74700|72000|73300|73700|74000|74100|73600|75200|77700|77500|77100|77300|78800|79800|||78500|78000|76700|75900|76300|75000|74900|73400|73400|74000
09043|43430|/equities/sk-hynix-inc|KRX300/KOSPI/MSCI_EEM||162400|166300|175700|177700|179500|178200|173000|175100|172900|177800|179000|184900|189500|192500|199300|203000|198300|199200|198800|194000|184900|192900|195400|197000|205000|206000|202000|196700|195300|192300|198200|196000|192500|193200|192300|191200|188100||185000|184900|175600||175500||183800|189300|180900|169300|163700|162900|160800|155700||||166700|171300|158700|161700|157700|158200|163000|159000|173800|174900|175500|171700|180800|180200|188500|189300|194400|195400|202500|199900|200000||188100|182400|179800|172800|168200|171000|166400|171200|184000|201500|195000|192200|195700|194500|198800|212500|209500|209500|214000|215000|230000|235000|235500|236000|248500|239000|241000|237000|237500|240500|236000|237000|236500|237500|239000|238500|225000|230000|234500|238500|243000|234500|229500|225000|226500|216000|215000|209500|207500||195200|196500|194600|195200|202500|210000|205500|209000|202500|204000|197700|193500|193200|193500|194000||185800|184000|180100|179400|179400|180900||177500|174700||179000|180400|178300|176700|180200|173700|172400|178500|183300|182500|185500|188400|191400|188400||185300|183900|187600|188500|183700|190000|190500|183900|182100|183000|179500|174800|173900|171400|161400|161800|164500|162900|164200|169700|167200|168900|174900|165900|165500|169000|168100|156200|158400|159200|160000|164800|166900|156500|152200|151100|153200|150600|152700|149200|150000|142800||143000|138500|138400|135800|135300|135600|136600|137800|137000|138600|143700|141700|142800|145400|141300|136800|134500|133700|135100|137300|137100|138100|139500|137900|137500|138800|140800|142800|||141600|141600|142000|140600|143700|140600|140800|140800|140800|140000
09044|43493|/equities/nhn-corp|KRX300/KOSPI/MSCI_EEM||209000|208000|205000|196000|193200|190800|192700|194000|194200|191800|191900|190500|184100|182800|177000|182800|179700|177400|177100|175900|170800|174800|175300|171800|170700|172900|173400|174600|177100|179200|177600|177700|177700|175700|174300|173500|174700||167400|171900|171900||171100||177300|171400|170900|169800|168000|166700|165400|162600||||160400|160000|160300|159100|155500|160600|161800|162600|169700|169100|170300|165900|168500|171900|172200|165400|164700|157500|158900|159300|159200||158000|160300|164700|170000|163500|163500|163300|169600|172500|177000|175100|176600|176200|179000|179200|172500|177000|173900|174700|175500|174500|176200|180500|181600|178700|178300|172900|171900|168600|161000|162400|162500|166000|169000|167700|169400|168400|170700|168000|169700|168400|169400|169400|171100|173000|170900|171500|175000|178500||178200|177400|175500|172000|174900|179800|178700|180100|181100|183000|183300|184500|188000|189800|190600||187200|186900|189300|188700|194100|198500||196400|190000||187500|184800|184500|184600|184400|182400|185300|183800|181500|181600|181700|184600|189300|188300||190500|193200|193800|196000|197300|193100|194500|188900|190200|191200|191000|189400|190800|187800|184400|183800|186500|188500|189400|191200|191200|190900|190700|191500|192800|192800|197400|195000|200500|204000|200500|201500|203000|204500|203500|205500|206500|209000|209500|203500|208000|206000||208000|209500|209000|221500|221500|202500|209500|214500|218000|218500|217000|219500|219500|222500|221500|219500|230500|235500|230500|232500|234500|233500|233000|231500|224000|225500|224000|229000|||224000|223000|217500|215000|219000|220000|225500|224500|226500|226500
09045|979247|/equities/kakao-corp|KRX300/KOSPI/MSCI_EEM||40900|38700|38400|37100|36450|36450|35850|36000|36250|35200|34550|34350|33500|34300|35100|37250|36900|37750|37950|37450|36800|37700|38050|37800|37450|37700|37650|38000|39350|39800|38700|37800|37800|37650|37500|37500|37550||37100|37100|37050||36550||37550|36900|36750|36700|36100|35600|36300|36450||||35800|35400|35100|34500|34100|34700|35150|35500|37400|37350|37750|37400|38150|38900|38900|37800|37700|36800|37000|37400|37350||36900|37100|37700|39100|39100|38750|39000|39600|40150|40150|39400|40150|40150|40600|40700|40650|41450|41600|42100|41150|41450|42150|42900|44000|43250|42900|43150|43100|41800|40650|41000|40800|41150|41250|41300|42100|42300|42950|43150|42800|42800|43000|43750|44200|44100|43600|43850|43800|45150||44950|44950|45150|44350|44050|44950|46050|46600|45250|45950|46200|46250|46800|47100|47700||47400|47750|49050|50600|50100|50500||50300|48550||48850|48600|47900|47900|48400|48750|49700|49600|50200|48000|47400|48000|48450|48800||50100|49750|49100|51500|52000|53200|54500|54900|55700|55200|55200|54500|54300|54200|53200|52800|54300|55000|55800|56000|56000|54800|54200|53700|52300|52900|54900|53300|55300|57400|57700|58000|58200|58900|58900|60000|59100|59700|61400|54900|55300|54000||54700|55700|55000|57400|56600|53100|53900|56000|57200|57400|56700|57500|58000|58900|58800|57900|59900|61700|61800|61200|61900|60000|59200|58800|57500|57800|57600|57900|||54300|53500|53400|52800|53700|53600|54200|54400|55000|55000
09046|43450|/equities/samsung-sdi|KRX300/KOSPI/MSCI_EEM||270000|272000|280000|284000|282000|275000|267000|264000|262000|262500|253500|270500|265500|276000|287500|293500|298000|322500|333000|338000|337500|341000|347000|351000|348500|335000|339000|334000|336000|341500|336500|344500|353500|364000|367000|386000|375000||375000|369500|369500||379000||393500|391000|387500|391000|393000|381000|382500|378000||||371000|371000|367500|348000|347000|370500|372500|366500|380000|373000|361000|362500|350500|346000|338500|335500|338000|336000|313500|319500|331500||325500|325000|322500|315500|313500|324500|322500|332500|341000|337500|331500|344500|341000|346500|348000|340500|346000|357000|358500|359000|361500|377000|383000|389500|389500|381000|387500|386000|390000|376000|368000|369500|368500|362500|374000|379000|381500|385000|400000|395000|395500|386500|384500|392500|402000|401000|401500|401500|402000||399500|384000|385000|386500|388500|403000|414500|416000|404000|414500|418500|421500|431500|444000|444000||443500|435000|435500|436000|441000|446000||445000|452500||439500|421000|416500|425000|428500|422500|421500|411500|408000|399500|391000|401000|411000|415500||426500|428500|434500|448000|445000|463500|470000|478000|488000|491500|493500|494500|475000|465000|471500|454500|448000|438000|465000|468500|461000|424500|442500|417000|369000|371500|383000|377000|382500|393000|393500|394000|397000|402000|401000|396000|404500|408500|393000|390000|393000|385000||394500|395000|385000|399000|395000|379500|385000|390000|384000|366000|353500|361500|362500|376000|384500|388500|397500|405500|404000|418500|421500|431500|442000|446000|449000|448500|462000|469500|||472000|459000|456500|450500|457000|456500|463000|452500|459000|467000
09047|43424|/equities/lg-chemicals|KRX300/KOSPI/MSCI_EEM||303500|308000|310000|311000|311500|303000|297000|294000|290500|292500|282000|291500|302500|310500|313500|312500|305000|324000|325500|325500|323500|320000|325000|332500|342500|336000|336500|328500|329000|336000|334000|341000|346000|353000|351000|364000|365000||368000|363000|356500||366000||368500|368500|359000|359500|347000|320500|326000|331500||||326000|325000|318500|316000|310000|323500|330500|327500|346500|347500|329500|327500|325000|329000|325000|319000|317500|306000|293500|298500|302000||297500|292000|293000|289000|288500|295500|295500|304500|314000|318500|310000|312000|310000|312500|318000|318500|324500|333000|333500|339500|344000|359000|368500|371000|371000|361500|364500|367500|365000|366000|369500|358500|357500|347000|353500|354500|360000|359000|364500|366000|362000|359000|358000|367000|377500|376000|379500|377500|388000||381000|366500|365500|361500|368000|386500|399500|399500|403500|406500|388000|388000|399500|404000|411000||407000|396000|404500|403500|403500|407500||408000|412000||412000|400500|376000|380000|389500|376500|381000|374500|382500|391000|390000|400500|402500|394500||398500|399000|404500|408500|418500|429500|442000|442500|447000|453000|466000|465500|453500|446000|444000|440500|443000|438000|454000|471000|454500|441000|456500|446000|456500|457000|471500|453000|465000|472500|494000|475000|482000|502000|504000|513000|520000|515000|488500|463500|475000|470500||489000|474500|470000|477500|468500|433000|441500|445000|430500|424000|407500|409500|393500|408000|417000|416000|431000|438000|447500|462000|466000|473500|486500|490500|491500|486000|490500|496000|||499000|493000|499500|490000|499000|504000|507000|502000|498500|496500
09048|43399|/equities/hyundai-motor|KRX300/KOSPI||220000|225000|226500|224500|221500|218500|219500|220500|219000|218000|208500|203500|206000|213500|212500|210500|210500|214500|215500|220500|216500|221500|225000|226500|229000|231000|241000|243000|239000|240000|239000|246000|247000|249500|254000|249500|255500||247000|247000|241500||241000||256000|259000|259000|257000|253000|251500|251000|246500||||240500|232000|230500|231000|231500|230500|237500|236500|244500|256000|265500|267000|261000|251000|258000|254000|254000|257500|261000|259500|256500||248000|245500|249000|248000|240000|241000|241500|239500|248000|258500|253500|258000|260000|250500|255000|263500|264500|261500|259500|267500|275500|276000|273500|278500|278500|277500|285500|289500|282000|281000|281500|283500|296000|299500|298500|293500|292500|283000|285000|288000|292500|290000|285000|274000|281000|273000|273500|271500|266500||267500|265500|270000|260000|264000|265000|270000|271500|274500|275000|277500|254000|255000|249500|248500||247000|247500|243000|242500|244000|246000||250500|251500||253000|254500|253500|254000|253500|251500|246000|237000|239000|243000|244500|243000|241500|241000||236500|238000|230000|228500|223500|226500|235000|239000|246000|247500|244000|245500|254000|254000|246000|244000|247500|254500|255000|250000|247000|252500|255000|258000|254000|254500|260000|250500|253500|250000|244500|241000|249500|245500|246000|253000|257000|253000|250500|251000|261000|250000||250500|246500|240000|239500|228000|209000|195400|196600|197300|189600|190500|185400|184800|182400|183000|182500|186400|188100|188600|187400|189000|187300|187800|188900|190500|192800|199500|202500|||203500|199300|200500|199000|200500|202000|199700|192900|193000|192800
09049|979618|/equities/celltrion-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||188300|187100|178800|178400|178800|176500|177100|173100|174300|173000|168200|169200|168200|174100|181000|184700|184700|185400|187700|187400|183400|187500|189000|190000|189000|188700|186900|189600|192500|192700|191000|196500|201000|202000|199400|198300|196500||193400|195300|195800||195400||197400|201500|202000|209500|205500|211000|203500|202500||||196100|196000|196900|196400|193400|192500|193200|194200|200500|203500|204500|204500|204000|209000|207500|204500|204500|200000|199600|199300|201000||195300|200000|204000|201500|199400|205000|191000|195300|199300|207000|210500|211000|210000|204500|205000|195000|194400|194400|189100|192200|193300|190100|192000|191400|186100|187200|187900|186800|187500|184400|185400|185700|184100|175400|176000|178300|181000|180200|181400|183200|183500|181200|183900|186400|191600|195000|195000|192700|192600||193600|189900|180700|182000|181400|179900|182400|181200|183800|185500|188000|187800|193500|192400|195400||191700|193300|196900|196000|196300|197000||189600|190700||191200|183800|178800|179000|180900|179700|178700|175400|177800|177000|178300|180800|183300|180700||190700|190900|179300|182700|182300|187700|194100|192800|186300|186000|191500|192400|188900|185800|185500|184800|184400|182300|180500|182000|182000|182600|181300|183100|180900|180000|181300|179700|191300|193400|191400|183200|184400|179600|180000|183000|183800|184500|186100|186000|188300|179600||182400|185500|186200|184400|184000|179800|181100|185100|187500|184200|183900|183100|188500|186300|180900|179500|186700|194300|199000|205500|209000|210000|214000|216000|220500|229000|233000|241000|||202500|190500|189800|185500|191300|189400|189300|181400|178800|184000
09050|43460|/equities/kia-motors|KRX300/KOSPI/MSCI_EEM||94500|95800|97200|97500|98300|98800|98900|99200|97200|96800|92400|93900|91800|95100|95200|95300|95100|96800|97200|97500|95200|94500|94400|95800|96800|93500|92200|93800|94100|96400|96700|98400|99400|100800|102500|102200|102900||100900|100900|100000||100300||105800|106300|104900|105300|104500|106300|106300|104500||||102000|100200|100500|101200|101400|101600|103100|101300|106600|107200|110700|107900|105300|103200|105300|104300|103500|103900|104900|106600|107000||103900|103200|103000|104900|102100|103100|105200|104400|110000|114500|113000|115300|116100|118500|118900|119400|120600|117500|118400|120700|123000|122900|121600|123500|123200|122900|125400|127500|128200|126600|125500|128300|129900|132300|132300|130900|130600|128900|130500|131600|135000|133900|129400|124600|125400|124000|123200|123000|122300||120200|121700|122800|120800|122200|123000|124800|124400|122100|120900|119700|115000|116500|115900|115500||115200|115700|114500|116400|117200|116600||120800|119600||119500|121300|121500|118000|116800|118300|115500|113700|114600|114900|115200|115000|111700|111800||112500|111000|108500|106900|105400|108700|111500|113400|114300|115000|115400|113500|116800|118000|120300|123600|128200|130700|129600|127300|127600|131700|130000|129200|127900|124900|126900|124500|126900|117800|115800|116500|120700|121900|118600|118700|119300|115900|119700|118800|120000|113200||114700|115800|118000|121300|119900|106800|103000|103600|100000|95700|93000|88200|88100|88300|88700|88500|89500|91200|91300|89700|91800|91100|89900|92300|93700|93400|96800|99400|||100900|97300|96600|95600|97600|98900|95000|89800|90000|89500
09051|43413|/equities/kb-financial-group|KRX300/KOSPI/MSCI_EEM||97200|98600|100500|97100|99200|99100|97800|96100|92500|91500|90800|93000|93100|94700|93300|94000|95900|94600|91600|91400|92100|93500|95000|96800|100000|103900|94800|97100|94300|95500|95100|96900|96900|97300|98500|91600|89900||89400|87900|82800||82900||85000|85200|81200|80400|85600|85100|84200|85900||||81800|78400|84000|83100|83800|84400|86000|87400|88100|88300|88000|88200|87600|89100|88700|87400|87400|89600|90000|87900|86100||85600|85400|82800|83000|82900|82600|81500|81000|86100|89700|89800|90300|92400|88800|85500|90500|89600|87000|85500|84600|84900|86200|87100|87800|86300|85700|87100|88700|90000|88300|88900|85000|80000|79900|79000|79500|80600|80500|80900|81100|78900|79300|80500|81300|81900|79400|79900|79700|80200||78200|79300|80000|81500|80500|79700|77300|78200|77100|79000|82200|82400|83400|80900|83300||80700|83300|81300|77800|77900|75300||75200|75100||76800|78000|76900|70600|71600|73200|70200|63900|64800|65100|65600|66900|67400|69200||70700|70700|70000|70600|69300|70000|70000|71800|70900|72000|74400|75100|76000|76800|76500|74100|75100|77000|78600|78500|74500|71200|71300|71600|70500|72900|69500|63500|64200|62900|63200|64800|66600|65600|67200|69300|69900|67700|66700|68500|71100|67600||67600|66400|64400|65600|66500|61500|57000|56700|56000|53900|52900|53000|51500|49850|49750|49700|51300|51500|51800|51400|52200|52100|52900|52500|51700|52400|53600|53800|||54100|52700|52900||53400|53500|53500|52600|52800|53400
09052|43531|/equities/posco-inc|KRX300/KOSPI/MSCI_EEM||295000|300000|304500|305500|309500|310500|310000|299000|292500|290500|289000|310000|306000|315000|317500|332000|332500|342500|342000|348500|342500|339000|347000|348000|350500|345500|347000|345500|342000|350500|346500|351000|353000|366000|366500|375000|379000||378000|380500|378000||381500||395500|390000|383000|381000|391000|383500|380000|376500||||370000|363000|342000|336000|334500|346500|351500|352500|364500|364500|344500|345000|346000|351500|348500|348500|348000|333500|328000|332000|339000||333000|327500|330500|330000|326500|333000|338500|351000|360000|363500|361500|366500|366500|361000|361000|358000|365000|371000|371000|370000|376500|387000|397000|396500|391500|373000|379500|381500|379000|375500|377500|372500|371000|365000|365500|366000|369000|370500|373000|373500|374500|375500|376500|381500|382500|380500|385000|383500|387500||385500|378000|384000|379500|376000|381000|390500|390500|384000|392000|396000|399500|405000|402500|407500||403000|402500|404000|404000|406500|411500||407500|407500||412000|409000|395500|398500|403500|397500|398500|389500|395000|384000|389000|392000|405000|406000||411000|404500|400000|405000|404500|417000|424500|426000|430000|432000|435500|435000|436000|435000|433000|441500|439500|441500|448500|452500|451500|445500|456500|449000|449000|471000|460000|431500|437000|441500|438500|443000|440500|442500|442500|443000|450500|452000|444000|437000|451500|453000||462000|459000|443500|451500|450500|440000|437000|449500|429500|418000|403500|408000|409500|416000|429000|432000|438500|444000|446500|453500|459000|458500|474500|481000|486500|476000|487000|496000|||502000|508000|481500|480500|492500|499500|501000|499000|498000|485000
09053|43398|/equities/hyundai-mobis|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||246500|247500|250000|249500|256500|257000|260000|260000|261000|261000|260500|260500|257500|263500|258000|246500|242500|247500|248000|248500|252500|249500|250500|251000|261000|267000|252000|250000|249500|247000|246000|243500|242500|226500|225000|226500|227500||218000|219000|219500||217000||224000|226500|227000|228500|226000|226000|226500|228500||||224500|213500|212500|212500|215000|218500|213000|210500|215500|220000|223000|227500|226000|223000|222500|221500|221000|222000|223500|222500|224500||219000|220000|220000|217000|214000|213500|216500|215500|219500|222500|224000|227500|230500|230500|227500|227000|227500|223500|224000|229000|232000|233500|236500|235000|236500|235500|238000|241000|244500|243000|240500|245500|252500|257500|254500|253500|253000|241500|239500|241500|246500|240500|242500|253500|225000|221000|223000|224500|227000||224000|222000|222000|218000|216000|219000|221500|223500|225500|230500|231500|226500|230000|228500|229000||227000|230000|228000|232000|232500|229500||229000|228000||232500|242500|247000|248500|244500|243000|239500|235000|240000|239000|240500|243000|248500|253500||251500|247500|245000|245500|249500|251000|259000|262500|264500|266000|267000|264000|267000|267000|259000|265500|270000|269000|268000|254500|251000|255000|257500|258000|255500|257000|253000||248000|243000|238000|247000|250000|246000|242500|246000|244500|230500|232500|231000|238000|230500||232000|233500|231000|237500|232500|222500|211000|211000|204500|210500|210000|205500|205000|201000|203000|206500|213000|216000|217500|216000|218500|219000|221000|223500|222500|226500|234500|238000|||237000|230500|233000||232000|233500|229500|225000|225000|226500
09054|43453|/equities/shinhan-financial-group|KRX300/KOSPI/MSCI_EEM||53800|55000|55900|55800|56900|56800|56100|55900|54300|54300|56900|57200|56600|57500|56700|57300|57400|56600|54700|54800|54300|54200|55600|56900|57600|59900|56700|57800|56200|57000|57000|57700|57400|58300|59400|58000|57300||55500|55800|55900||57100||56800|57900|57000|57500|56600|56700|57300|57000||||55900|53900|57600|56700|56300|57500|56600|57000|57300|56700|58000|58600|59900|61800|64600|60000|59100|59200|58700|58100|56700||56000|55800|54700|54500|54500|54700|55700|54500|60000|61100|60600|60400|64200|58400|55700|55900|56000|55500|53700|54300|54000|53300|52700|52900|52500|51400|52200|54000|54200|53200|52500|50500|48150|48600|47200|47950|48450|48000|48200|47800|46400|46750|46900|47650|48450|47800|47000|47300|48200||45900|47100|48250|48350|47200|47000|46900|48050|47850|48000|49100|49400|50200|48200|49200||48350|49300|48350|47550|47750|47400||47050|46600||47550|47350|47800|44200|45200|45150|44650|41850|42400|41450|42050|42400|43100|43750||44800|45000|44750|45150|45100|45450|46500|47500|47600|48350|51400|51000|51000|51000|49850|48500|49700|50600|51500|47600|46950|46150|46450|45950|45650|45350|44750|43550|43800|43000|42600|42500|43600|42950|43650|45150|45500|44500|44500|44450|45750|44150||44350|43150|43300|44400|45450|42500|40950|40600|41000|40050|39900|40450|39000|37350|37100|36600|37600|37100|37350|37250|37850|37550|37500|37350|37300|38000|39200|39800|||40150|39000|39300|38800|39500|39400|39450|38750|38700|38900
09055|43348|/equities/lg-electronics-inc|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||92100|92500|95500|95200|96400|93900|93500|93600|91800|90800|89700|89700|89100|89700|91600|92500|92700|93100|92600|92300|91600|91900|92400|92900|92800|97400|99500|100300|97400|98900|98100|98700|98000|99400|99400|100200|98400||104000|105900|106900||105700||107700|109600|107900|113700|113600|112400|110400|111000||||105300|103600|104500|104800|103700|104400|105500|102600|102900|102400|104500|98500|99100|99400|99500|99000|98900|98100|98500|98500|99000||96500|96100|96200|97000|95300|95700|92900|97500|102300|105100|104500|105600|107700|111300|111400|114500|114600|113000|114400|112700|115400|112100|110800|110500|111200|110400|109900|111000|112700|108900|108300|109500|114900|111000|111200|111600|112000|111700|108800|109000|108700|101900|100900|99300|101100|101200|101200|102300|101800||102200|103600|107200|109900|111100|113900|109500|97400|94800|97300|96900|97800|98900|99100|99800||99400|98000|97800|94000|94100|93800||92900|92500||93500|92800|91200|92600|93400|92900|92400|92500|93200|92700|92500|93300|96100|96400||97300|96600|97600|95300|96500|97400|96700|97400|97400|97500|100700|100200|100200|99200|97400|96700|99500|99400|99300|99000|98800|96900|96000|95300|95400|94500|95600|94900|96200|96300|98700|101400|99200|98500|99200|100200|100400|99500|100400|100500|100500|98200||99800|99400|97700|98000|97900|95600|94400|95700|95500|94100|94300|95200|94900|92900|92400|92400|94100|95400|95600|95800|97500|98900|100700|100300|97800|98700|101000|101800|||101900|100000|100600|99700|100400|100400|99500|99300|97400|97400
09056|993256|/equities/samsung-biologics-co-ltd|KRX300/KOSPI/MSCI_EEM||1007000|1000000|956000|955000|960000|939000|963000|953000|937000|932000|964000|972000|987000|1011000|1018000|1014000|1030000|1040000|1033000|1017000|1011000|1030000|1046000|1079000|1078000|1082000|1066000|1095000|1113000|1104000|1072000|1063000|1082000|1096000|1037000|1033000|1033000||1009000|1007000|1016000||985000||1003000|1048000|1055000|1109000|1091000|1096000|1063000|1050000||||996000|987000|1014000|1010000|973000|973000|954000|952000|979000|991000|988000|995000|1004000|1005000|964000|964000|965000|948000|934000|954000|943000||941000|949000|974000|986000|977000|979000|939000|924000|927000|928000|955000|960000|950000|929000|890000|890000|865000|857000|844000|856000|859000|827000|832000|825000|823000|815000|808000|808000|808000|810000|818000|815000|769000|734000|733000|739000|740000|748000|751000|756000|756000|744000|737000|739000|755000|750000|755000|742000|769000||774000|757000|756000|740000|744000|747000|755000|759000|766000|779000|787000|787000|793000|791000|791000||789000|794000|794000|796000|803000|790000||781000|783000||787000|778000|780000|789000|804000|800000|805000|789000|797000|787000|794000|794000|801000|803000||821000|821000|816000|823000|824000|822000|838000|848000|836000|837000|849000|852000|856000|858000|865000|861000|880000|855000|840000|848000|841000|843000|845000|812000|793000|794000|784000||801000|812000|816000|822000|828000|832000|824000|824000|827000|829000|835000|833000|842000|815000||833000|852000|878000|867000|862000|835000|845000|829000|815000|781000|800000|808000|799000|793000|771000|760000|770000|777000|768000|758000|765000|758000|758000|763000|769000|784000|793000|800000|||760000|729000|725000|720000|720000|720000|721000|705000|706000|705000
09057|43404|/equities/sk-innovation|KRX300/KOSPI/MSCI_EEM||118000|118800|120000|122100|122400|122000|120000|114800|112400|101900|100600|106600|107300|110000|111900|112500|112500|119200|121300|122700|124000|119800|120300|120900|121900|117200|118100|116400|114500|115700|113800|113900|116100|119800|120700|124700|125000||119400|118600|118700||119000||120900|121200|122000|123200|122500|115200|112700|112900||||111400|111400|111300|110300|108600|108800|109700|108700|111000|111300|110000|108500|109900|112000|107800|106100|107800|104300|103900|103600|104500||103900|103100|103400|103800|99200|101300|102000|103400|106300|107800|105100|106700|105800|106500|108300|107300|110200|112500|117400|128300|123200|115000|111000|112700|110600|112300|113100|113000|114900|115700|116200|116900|116000|119900|111500|111200|111000|113800|125100|126000|105000|110200|114800|113300|106400|106800|105400|102800|105700||106100|107600|111900|105900|103400|104000|106000|105400|103800|105400|106400|108000|109600|110200|112100||112500|111600|112900|113700|113000|112200||110300|111100||113300|113600|108000|109500|113200|110400|110600|105300|107500|107700|105000|110000|110800|116900||121200|119300|119900|120200|124500|122500|118500|118900|121600|121900|122800|122400|121400|121200|123800|128100|128300|121500|121700|123200|121200|119500|121200|119800|117700|118700|119700|117100|119300|120200|122500|123300|125000|125500|126400|129600|130800|127300|123700|123000|124000|121000||122900|123700|130900|128700|124800|121500|118800|122200|120600|117400|112700|115300|110900|114700|118100|120500|122500|124400|125700|127300|129800|132300|134200|134900|135300|135100|139000|140300|||140300|140100|139800|138800|139800|139700|141000|139000|140000|140900
09058|43378|/equities/hana-financial|KRX300/KOSPI/MSCI_EEM||63600|64200|64100|62700|63400|63500|62300|61400|61000|60400|60900|61200|61800|63200|62400|61500|62900|62300|61000|61200|61600|62400|64400|67500|66800|69200|64900|66100|65200|66200|66000|67500|66300|65100|65000|62300|62300||61700|61600|60000||60000||62100|62400|61100|59000|62600|62700|62500|62700||||61200|58400|61500|62000|62400|63200|63600|63800|65000|64300|63400|64300|66200|69300|68900|67600|66500|66800|64900|63400|63200||61800|61300|61500|61000|60300|59800|59900|59600|64400|65300|65500|65000|66400|65100|62000|64200|65500|64200|62700|62400|62500|63200|63000|63200|63100|62300|63900|66100|67700|66800|67800|63000|60700|61600|60400|60400|60800|60300|60700|60400|59300|59100|59100|60000|61700|60300|60800|60500|61900||60500|62400|63000|62900|62900|62200|62400|62700|61600|62200|64000|64400|65300|63600|64300||63300|65300|62900|61300|61200|59200||59100|58500||60300|61200|61200|57800|58400|58900|57200|53100|54000|54000|55600|56100|57500|58800||60400|59800|59000|59000|56900|57000|58000|59200|59500|61400|64000|65200|65000|64300|64800|62800|62500|64400|64600|63000|61700|60100|60400|60300|60400|63200|60900|56600|57700|55700|56000|57300|60000|57600|57000|59500|59000|55700|54100|54700|57300|||57300|56800|55500|57100|55900|52200|48100|46850|46750|45050|43950|44400|42950|41450|41550|41450|42050|42450|42750|41900|41950|41700|41800|41800|41500|42250|42850|43100|||43400|43150|43550||43300|43400|43100|42550|42800|42950
09059|43448|/equities/ncsoft-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||238000|234500|225500|218500|219500|220000|216500|218000|214000|207500|206000|207500|210000|211000|212500|218000|225000|230000|224500|223500|218000|218500|222000|218000|223500|221000|212500|212500|199900|203500|196100|192900|193800|198500|201000|202500|216000||224500|228000|211000||203000||198400|207500|206500|203500|193400|187400|185600|183300||||179800|179100|176500|178900|180900|189100|184900|184800|193500|194300|194000|197700|197700|199900|194200|193500|194500|193900|194200|194000|190200||188800|186900|184500|185800|181500|172500|175300|174800|178100|178400|176200|177800|181400|185400|182500|182400|193000|194000|189400|190400|190400|189200|191000|194700|193700|193300|194100|190200|185900|182300|182200|182200|191000|182400|185000|197500|200500|198500|195300|197800|190300|186400|186000|186600|191200|188400|190700|194200|201000||197600|196100|197300|197000|197200|196700|208500|219500|217000|218500|218000|219000|218500|221500|217500||221000|212000|209500|188200|186700|184300||181500|179700||178100|179000|173500|173700|174800|173500|170900|167300|171000|171000|172000|174200|180400|182700||191300|189400|191200|194900|198500|205000|207500|208500|211000|212000|209500|192800|192200|194000|194400|191800|197300|199000|201000|198800|201000|198800|193400|188700|189600|192900|198500||198800|201000|202000|207000|205500|210000|210000|213000|215000|216500|211500|210000|206500|204500||210500|214500|212500|209500|207500|201000|199800|205000|198400|196300|193300|194700|196300|194200|198000|194600|206500|216000|219500|221000|226000|225500|225000|225500|231000|230500|241000|241000|||243500|242500|243000|236000|243500|243500|244000|245000|236000|231500
09060|43477|/equities/cheil-industries-inc|KRX300/KOSPI/MSCI_EEM||124400|126000|126200|125400|125900|123900|123100|123000|124800|125000|120000|118400|119600|121100|122700|124800|123000|122400|122400|121300|120400|129200|136200|136700|134000|135200|135400|136500|138500|138700|139900|140100|135000|137200|134900|137100|135400||134700|136800|137800||136400||141500|142500|143300|147200|147500|151200|152300|154200||||151000|149100|149700|150000|146000|151000|151000|153000|155400|150000|151000|150500|152600|153000|153200|151700|147200|148000|147100|146000|147200||143100|143800|143000|143400|140900|142000|142400|144200|150200|153800|157600|151800|155200|152500|148700|149000|153200|150000|148400|153500|156500|155000|149500|151700|151100|148900|149500|153400|154700|145900|147100|142800|141900|142300|139300|136100|136900|136800|135800|135900|135600|131600|133900|136400|138300|135900|134800|135400|138200||137200|139300|139800|138500|138500|139400|141000|142500|140500|145700|147900|150100|152500|153900|154800||150000|152700|152500|153000|153500|151000||147400|151000||151500|153300|153900|151500|152500|151300|148000|139500|141700|144900|144900|145900|145500|147000||153100|153700|152400|154200|154900|158400|160400|161100|160500|159800|161300|159800|166400|165000|156300|152800|154100|169900|170800|167000|169300|169600|168500|168000|164300|169400|164400|156700|161500|157500|151700|157600|171500|165700|166500|171000|171700|163800|161000|155000|158000|156500||156500|153800|149200|155900|154300|148800|138300|132000|129200|121000|119800|118000|118000|118900|117800|116800|119700|120200|122100|122800|123800|124800|126100|125700|127100|128500|129100|130300|||130300|128000|129000|127600|128600|128700|129700|129800|130400|132800
09061|43521|/equities/lg-household---healthcare|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||321500|323500|327500|329500|338500|329500|322500|333500|338500|339500|341500|357000|340000|346000|349500|349500|346000|344500|341500|338000|334500|331500|339500|352500|351500|354500|356000|358000|349500|350500|353500|354500|355000|360500|358000|359500|359500||385000|387000|386000||387500||390000|391500|371000|384500|355000|353500|353000|361000||||361500|363500|361000|353500|349000|344500|346500|347000|364500|365500|361000|361000|366000|346500|344000|344000|343500|341000|341000|341000|346000||337500|340500|345500|352500|352500|356000|350500|352000|355500|356500|357500|360500|361500|364000|346000|350500|351500|351000|352500|362500|353000|355000|362000|365500|364000|360500|361000|356000|353000|352500|364000|362500|362000|352500|360500|364500|366000|370500|373000|386000|393000|395500|400000|407000|412000|407500|417000|409500|418000||412500|423000|434000|442000|435000|437000|456000|463500|462500|480000|470500|459000|452500|454000|457000||464000|475000|479000|460500|440000|437000||432000|431500||420000|402500|395500|385500|395000|398500|386500|387000|397500|390000|380500|378000|371000|356500||366000|370000|380000|389500|398500|405500|408000|394000|394000|393500|391000|395500|387000|377000|372000|359500|359000|347000|351000|351000|354000|353500|340000|347000|347000|336500|328000||324000|328000|322000|326000|330500|335000|340000|353000|342000|340500|342000|314000|312000|||318500|318500|312500|312500|315500|307500|316000|322500|317500|318500|318500|320000|320500|326000|329000|339000|314000|319500|326000|331000|334000|340000|339500|335000|338000|341000|351000|355000|||355000|354500|356000||354500|361500|364500|361500|357500|353500
09062|1176172|/equities/krafton|KRX300/KOSPI||321000|316000|314000|310500|312500|314000|312000|308500|313500|299000|296500|302000|299500|319500|325000|341000|352500|348000|342500|346000|335500|346500|350000|349500|349000|350000|347000|346000|345500|346500|349000|340000|344000|342500|336000|334000|335000||328500|336500|343000||343500||354000|345000|343000|353000|351500|345000|347500|352000||||339000|337000|332000|329500|329000|334500|329000|318500|324500|326500|333000|335000|342000|352000|351000|352000|355000|342000|336000|334000|335000||332500|331000|300000|295000|284500|287000|290000|286500|295000|295500|298500|302000|293500|288500|293000|290500|295500|287000|282000|279000|278000|279000|284000|289000|291000|290500|294000|286000|284000|277000|277000|276000|279000|284000|291500|293000|283500|299000|297000|294500|297000|278000|277500|278000|271000|267500|259000|258500|257500||254000|251000|254000|257500|253000|247000|259500|264000|261500|258500|255000|254000|260000|260000|262000||265000|260000|267500|271000|265500|260500||253500|245500||245000|241000|232500|238000|245500|247000|262500|261500|262000|257500|255000|247500|247000|248000||249500|251500|253000|260000|256000|257500|253500|253000|255500|265000|247000|242500|240000|241000|243000|243000|240000|234500|241500|239500|239000|234500|226000|221000|218000|221000|230000||227000|229500|225500|226000|229000|228000|235500|238000|239500|243500|242000|243000|230000|||216000|217000|222000|222000|225000|217500|220000|226500|229000|215500|209500|212500|205500|201500|194500|188700|197000|204000|206000|202500|205500|208000|208500|202000|211000|202500|199200|197900|||194800|190500|185800|178500|208500|210000|213500|212500|212000|212000
09063|1166996|/equities/big-hit-entertainment-co-ltd|KRX300/KOSPI/MSCI_EEM||198700|213500|216000|213000|222000|219000|217500|219500|217500|211500|207000|202500|204000|199900|205000|200500|201500|204500|204000|198900|190400|191900|197700|196500|195500|194800|195000|197300|196500|195000|194000|192800|182800|186100|185500|180700|182000||179600|175600|174000||171600||175000|174000|172000|164700|163300|160900|163000|166500||||171200|171200|175900|169900|166300|173300|174900|179000|181200|185000|188400|188000|186400|178400|179300|177000|177400|171100|170700|172200|168600||171300|173700|173500|183800|184900|189100|176500|180400|184000|176800|176800|176400|176900|172900|176400|182000|182800|183900|184600|185300|186500|188300|191700|193000|191300|194100|196900|196900|201000|201000|198500|200000|204500|205000|198800|198800|199300|202000|202500|205000|201000|203000|203500|201000|201000|201500|203500|204000|199800||201000|202500|204000|207000|206500|201500|203500|208500|203000|201500|189500|191200|193900|196600|197400||195600|201000|202500|203000|205500|204500||205500|205500||205000|206500|207500|217000|214500|212500|238500|232000|230500|225000|223000|215500|220000|217000||224500|226500|228000|225500|228500|226000|236000|233000|232000|228500|213000|208500|196600|199200|195900|197300|200500|200000|204000|205000|205000|203500|198000|188400|190600|193000|202000|199100|201500|205000|212500|219000|221000|221500|213500|206500|211000|221500|223000|223000|206000|200000||202000|199600|201500|204500|209000|203000|206000|208000|218000|221500|222500|224000|224000|222000|225000|225500|232500|236000|249500|260000|261000|253500|253500|255000|257000|244500|243000|245000|||234500|233500|231000|230000|235500|234000|241000|248500|242000|241500
09064|43365|/equities/hyundai-merchant-marine|KRX300/KOSPI/MSCI_EEM||18680|18810|18800|18750|19090|18810|18800|18460|18540|18590|18400|18500|17030|16330|16950|17440|17210|17840|17840|17860|17340|17350|17360|17360|17300|17130|17160|17160|17440|17580|17490|17610|17460|17340|17260|17100|17190||17160|17190|17710||18890||19430|18920|18680|18700|18220|17870|17630|17310||||17040|16650|16980|16830|16270|16870|16800|16700|16930|17030|17300|17440|17520|17850|17780|17960|17990|17920|18330|18280|18070||17900|17980|17700|17590|17480|17670|17680|18540|18280|18390|18200|17810|17540|17300|17090|17060|17300|17350|18040|18050|18240|18270|17890|18060|18290|18420|18390|19150|20250|20450|20800|20400|20450|19880|19360|19630|19960|19280|19550|19750|18540|18440|18410|18100|17430|17630|18790|19500|19720||19500|19310|19440|18540|18280|18260|18150|18130|16960|16950|17450|17390|18280|16640|18290||18910|18910|18730|17630|16570|15830||15750|15950||16090|16100|15160|15080|15060|16120|16180|15660|14860|14910|15470|15680|15720|15880||15980|15460|15650|16160|16250|15880|15980|16060|15820|15910|15670|15680|15900|16040|15970|16100|16400|17040|16770|16630|16770|16980|17260|17450|17780|18150|18460|18270|18630|18690|19360|19400|19420|19190|19240|18750|18680|18080|18020|17830|18690|18380||19200|20200|19510|19960|19860|19230|19340|19780|19850|20200|20150|20600|20450|19400|19650|20400|21050|21000|21150|21200|19860|19890|20650|20950|20950|21600|21050|21200|||19640|19950|20500|20200|21250|23100|23300|19220|17850|16380
09065|43350|/equities/samsung-electro-mechanics|KRX300/KOSPI/MSCI_EEM||112100|112600|114200|115000|115900|113800|112900|112600|113600|115200|111600|110400|110700|113300|116500|119500|119200|120700|119300|119500|118200|120700|119900|122400|121200|119500|122200|123900|123400|123900|124700|124800|127500|132000|131200|131600|131800||130700|132500|131200||131700||139400|140500|141000|139900|139000|142500|133200|133000||||131600|131600|129700|133100|133500|134000|136700|138000|145300|145900|144000|142100|144300|144400|145700|146000|146300|146000|146300|146500|148700||144700|147300|147200|147000|147200|146500|144400|147300|156100|164600|160800|155200|156500|158700|161200|162600|163500|167400|170500|174500|176500|172400|165500|166000|166500|166900|165900|170500|171000|164000|156600|156800|157800|158300|155500|151800|151600|150800|151800|153500|152500|153400|152900|152000|153100|152200|150600|151900|152500||155000|158400|161000|162500|159000|161600|162900|160300|158500|160900|160800|161400|155800|154300|154400||152400|154500|156700|156800|158100|158300||156500|157300||158900|152400|147700|146900|149200|145000|145300|146200|149000|150700|150000|157300|160200|157700||159200|161200|159900|155700|153100|155900|154600|150500|150700|149800|149500|146200|149500|150800|150600|149500|147700|150000|145000|139500|136500|135300|135700|134500|136000|138300|141000||141300|140500|137400|136400|137400|138900|137300|137700|137200|138000|139000|137900|140600|||140600|140400|138800|139800|142500|140300|141000|145300|145600|144500|146500|147500|149100|151000|148300|140200|147600|148300|149100|148500|150400|152500|154000|150500|152800|155400|157900|159300|||153200|151000|152400||151800|150900|151800|152400|153900|155400
09066|43480|/equities/kt-g-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||126400|121900|122000|121100|122000|120800|118600|116600|118400|117900|122000|123300|124900|124000|122200|123000|113600|112600|110800|110800|111400|111800|111500|111300|112400|111800|109900|111600|108900|109200|109600|109400|108500|106800|107500|110400|116900||104000|104500|105000||107800||111300|110300|108900|111300|108400|107800|107500|111500||||112200|111500|113300|112900|110700|113500|110400|110200|110900|108800|109600|111200|113500|111300|109500|108300|104300|103000|101600|101500|102800||103800|104300|100600|101500|95000|93400|91000|91200|92900|92700|93300|93200|93900|93900|93600|93500|93500|93200|90400|90500|88000|87400|87800|87700|86900|86500|86800|87500|88200|88200|88400|88000|87400|88200|86000|86500|86600|86500|87000|86900|87300|87000|86800|86800|87300|86800|86900|86700|86900||86100|85600|85300|86000|85600|86000|86400|86900|87100|88000|88400|88700|89800|90200|90900||90300|90800|92200|91900|92700|92700||92100|91200||89800|89900|89500|89600|90100|90700|90900|89800|90900|89600|89600|89600|89700|91300||92100|92000|91600|91400|91300|92400|94200|94400|94000|94200|93600|92900|93300|93200|93000|93300|94300|95300|96000|94400|93500|93500|94000|92000|93300|93400|93500||93000|92300|92500|93300|93000|92300|92000|91700|91600|90900|90500|90200|92500|||91500|91600|91400|92000|93500|93100|90600|90000|89900|88900|87900|86500|86600|86300|85500|85500|86100|87400|87900|90000|91000|90900|90900|90600|91000|90400|90500|89800|||87300|87900|91000|90400|90800|91300|91600|91400|91000|91500
09067|43520|/equities/sk-c-c|KRX300/KOSPI/MSCI_EEM||141900|142300|143400|144700|144900|142000|142300|140900|142000|139300|138700|140000|142500|146700|149400|153200|148600|152400|152700|150100|149200|150200|152800|156600|150700|150300|147500|148800|148000|149700|150400|150600|151800|153900|154000|155300|155500||153200|155500|153500||152600||158400|157600|156300|156900|157700|156600|156700|149600||||148200|145000|145000|144800|138200|143500|144200|143900|148300|144200|146100|146000|147000|147700|144300|142800|143000|141200|142400|139700|141400||139300|138600|137700|138400|137200|137900|140400|143000|148000|150000|149900|147600|149600|149400|146300|147800|149400|150000|150400|159600|158700|160900|156800|155500|155400|157400|160100|156900|158900|155900|156000|156800|159400|160000|154900|156100|159900|161200|163200|166900|170900|178200|181500|185800|191900|191400|195700|194700|186300||171000|178300|192900|180900|167700|149400|150800|150800|151500|152000|152800|155900|158500|163800|166800||163300|164100|164000|165000|165700|164900||162700|166500||169500|169800|164500|165600|164200|164000|164500|157500|159400|162400|163800|166900|163600|164500||172700|175700|179200|181600|177700|178700|180000|182200|187200|188900|191700|192600|196600|191500|186700|185300|189300|192700|191400|181300|186200|189500|194700|195600|193000|199100|194500|191800|196700|195800|189300|199900|212000|205500|207000|208500|209500|194300|191100|195400|199500|196000||198600|198200|198300|197900|199500|198300|184800|179800|180000|161200|160800|159200|159200|157900|154500|154500|158000|161900|164000|165200|165500|170300|170300|171300|171900|176000|179900|180600|||178000|177300|176100|173500|176300|177600|178200|176700|177500|177800
09068|1031014|/equities/celltrion-healthcare|KRX300/KOSDAQ/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80800
09069|1010663|/equities/netmarble-games-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||54000|52200|52800|52100|53400|50400|50900|50800|50400|48950|48300|51500|51000|51800|53100|55700|55300|57200|57700|56600|57700|58000|58200|57600|57800|57000|56700|58700|59800|60600|59400|59300|59200|59300|59600|61400|62400||62500|61100|60500||59900||63500|62300|61300|61700|59700|59100|61300|61400||||61000|61700|59500|58500|57500|59700|59300|58900|60100|60700|62600|61400|62100|61900|62200|60800|60200|59300|57900|58600|64200||63600|63700|63100|72100|69400|66000|65000|64600|65000|64900|65100|64300|63700|64100|64400|62800|62000|62000|60700|60400|61800|63300|63600|64100|61700|59100|57700|56700|57400|56500|58200|56000|56300|53800|54800|55900|54800|54500|54900|54700|55700|56600|57100|57400|58700|58000|58300|60700|63300||62700|62000|61300|62400|64200|66500|66800|66900|65000|65700|67600|68200|67300|67500|64400||66200|69200|72400|65900|62600|58500||58400|58500||57000|55700|54800|56000|57900|58700|59100|57900|57500|56900|55400|56600|57900|59100||60700|59400|59400|61700|61700|63400|65600|63800|65500|66200|65900|64300|59500|59200|58800|59700|60400|60200|61600|60000|59800|59700|58500|57700|58200|59500|62100||65900|67500|67000|65500|64400|64600|64600|64900|66200|65000|64400|63300|65100|62900||63700|61900|61500|61200|61000|58300|62000|62300|62200|57000|57900|58300|57400|57600|57200|56800|56900|58300|59000|59000|60200|59200|59300|58400|56400|56700|58600|58600|||58100|57900|57500|56100|60100|60500|59600|55600|56500|55300
09070|43508|/equities/lg-corp|KRX300/KOSPI/MSCI_EEM||78500|78500|78300|78400|78000|78300|77200|76700|75000|74400|74300|75200|75000|76000|75300|76800|76800|76900|76800|76800|76700|77800|78300|78400|77800|76100|77800|78000|78200|78200|78300|78500|78600|79400|79100|79000|79400||79000|79400|79200||79100||81300|81200|80900|86000|85400|85500|85900|86100||||85200|83500|84000|84500|84000|86300|86200|86300|85900|80200|81200|81200|81400|81600|81000|80800|80500|80300|80600|81200|81100||79400|79300|79400|80400|80900|80300|83500|83800|86700|86900|87300|85800|87000|83400|81300|81300|81500|81900|81800|81600|81600|81500|82000|82500|81700|81800|82600|82700|84000|82800|80700|80200|80700|80600|80900|81800|81900|82900|82500|81800|82400|80700|80400|81600|85300|83100|81000|81400|81500||80400|82400|82200|82500|82100|82600|82000|80500|80600|81200|81700|81400|82100|81500|82800||81200|81200|80900|80300|80300|79700||78800|79100||80600|81000|79600|79000|81300|80500|79900|76000|76800|78300|77700|78100|80100|80600||82000|81000|81500|83600|84500|86300|88600|89100|88700|90000|91400|90900|92500|92100|90500|89700|94700|99500|101500|100400|99200|99200|98300|97900|95500|95600|96400||95000|96500|94500|100600|102700|100100|102200|103300|103600|96500|93500|93500|94900|||94500|94200|91800|92700|92400|93700|82700|79900|76700|74300|74100|73500|73100|72600|73400|73000|75300|76400|77500|77300|79500|80500|81000|80800|81000|81900|84500|86000|||85900|86200|88400||87000|86700|87300|86500|87000|87400
09071|43525|/equities/kepco|KRX300/KOSPI/MSCI_EEM||24350|24450|24500|24600|24200|24000|24000|24000|24100|23650|23300|23450|22800|22200|22500|22900|23100|23100|23150|23200|23300|23200|23150|23250|23200|23350|23250|23550|21950|21600|21150|20900|20750|20950|20550|19980|20100||20200|20150|20250||20450||20950|21000|20400|20400|20300|21150|22250|22650||||22300|22050|22250|21850|22050|22500|22600|22500|22350|21850|22350|22550|22950|22850|22300|21300|21300|21200|19990|19400|19480||19340|19300|19370|19410|19500|19680|19300|19610|20350|20350|19770|19740|19790|19680|19520|19480|19610|19730|19800|20400|19720|19800|19950|20300|19860|19920|19950|19890|19600|19350|19310|19520|19610|19640|19590|19390|19500|19380|20100|20200|20150|19930|19950|19860|20100|19880|20350|19930|20350||20250|20350|20800|19550|19600|19850|19940|19990|19880|20300|20250|20100|20150|19880|20100||19790|20650|22850|22600|21950|21950||21400|21700||21450|21500|21100|21100|21300|21650|21100|20350|20850|20650|21350|21000|21250|22500||22500|22500|21850|22100|21550|21950|22150|22400|22400|22250|22700|22900|23300|23100|22700|24050|24900|25250|25450|24200|24050|24100|24350|24800|25000|24650|24850|24800|25100|24900|24800|24950|23850|23350|23400|23950|23350|21350|21300|21700|21350|||20950|20900|20500|20400|20550|20550|19780|19880|19970|19280|19160|18450|18570|18540|18760|19090|19390|19490|18900|18790|19060|19090|19240|18910|18930|19150|19450|18910|||18900|18730|18910|18730|18830|18740|18810|19200|19380|19440
09072|1131302|/equities/woori-financial|KRX300/KOSPI/MSCI_EEM||16870|16850|16810|16820|16900|16890|16900|16690|16390|16300|16220|16150|16110|16200|16180|16300|16250|16140|15940|15810|15780|15940|16120|16260|16900|17100|16730|16700|16620|16560|16560|16630|16680|16640|16870|16110|16150||15890|15990|15670||15600||16050|16190|16100|16200|15890|15830|15930|15880||||15450|15160|15570|15740|15770|16060|16220|16190|16450|16340|16130|16230|16330|16590|16740|16840|16600|16550|16560|16140|15640||15410|15110|14820|14740|14790|14730|14760|14780|15700|16180|16040|15930|16960|16230|14710|14910|14970|14950|14870|14990|14900|14910|14910|14960|14880|14700|14820|14810|14990|14930|15000|14620|14660|14690|14490|14620|14650|14570|14390|14380|14190|14170|14180|14350|14340|14180|14210|14220|14420||14170|14340|14380|14280|14220|14340|14320|14520|14470|14810|14960|14900|14970|14700|14780||14620|14810|14760|14590|14540|14360||14160|14190||14300|14400|14470|14160|14350|14450|14180|13590|13630|13500|13590|13590|13700|13920||14130|14150|14090|14140|14000|14140|14450|14630|14690|15060|15290|15320|15450|15360|15020|14880|15170|15500|15320|14610|14350|14400|14600|14500|14640|15000|14750|14900|14900|14600|15050|14870|15150|14920|14890|15180|15200|14750|14230|14380|14890|14610||14700|14620|15000|14900|14840|14490|13920|13680|13560|13160|13050|13030|12800|12690|12680|12550|12570|12590|12650|12630|12680|12570|12640|12570|12550|12650|12900|12920|||13000|12970|13010|13000|13030|13000|13010|12960|13040|13050
09073|43370|/equities/samsung-fire---marine-insurance|KRX300/KOSPI/MSCI_EEM||394500|391500|395000|375500|387500|389000|375000|376500|368000|370500|340000|340500|346000|353500|351000|347500|351500|352000|346500|345000|346500|346000|358000|358000|359500|358500|362500|366500|362000|356000|353500|356000|355500|354000|356000|340000|341000||332500|338500|342500||341000||356000|360000|361000|365000|362000|375000|369500|366500||||358000|350500|351000|349000|355500|361500|369500|372000|383500|361000|350000|353000|353500|356500|359500|361000|353500|358500|362000|350500|343000||364000|364500|357000|354500|354500|358000|349500|352000|365500|374500|376000|362500|360000|359500|362500|365500|373500|371000|372500|373000|371000|373500|390000|382500|388000|385000|371500|376500|386500|393000|375000|375500|389000|393500|377000|373500|358000|369000|370000|361000|347000|338000|338500|336000|340500|338000|345000|345000|354000||349000|354500|364000|356000|345000|344000|347000|349000|340000|350000|368500|374000|374500|380000|375000||342000|339000|331000|317500|317500|311500||309500|310500||317500|315000|318000|303500|308500|312000|303000|283000|280500|286500|290500|290000|291500|301500||318500|314000|307000|305000|310500|315000|314000|311000|313000|316500|325500|342000|346000|345000|325500|315500|314000|321000|319000|314000|319500|317500|322000|308500|303500|313500|306500||301500|297000|298500|308000|321500|306000|306500|317500|319500|307000|298500|318500|340000|||333000|305000|301000|305500|301000|298000|264500|257000|251500|244000|241500|241000|236500|236500|238000|243000|250000|254500|258500|255000|250000|249500|254000|250500|252500|253000|260000|261000|||263000|257000|260000||257500|257000|257000|253500|259500|260000
09074|43544|/equities/doosan-heavy-ind.---const.|KRX300/KOSPI/MSCI_EEM||21350|21800|21400|22000|22500|22750|21900|22400|22800|22150|22500|22450|21650|21400|21900|21700|21700|21150|20550|20150|20750|20800|22000|22150|21700|21300|21000|20800|21300|21400|21300|21500|19950|19350|18500|18460|18470||18760|18270|17580||17710||18310|18520|18480|18620|18330|18720|18790|18750||||18670|17710|16830|16970|16890|16890|17350|17650|18020|18300|18460|18450|18840|17870|18020|18110|18120|18100|18350|18890|18960||18470|18700|18490|17880|17680|17170|17300|17290|18440|19040|19800|18720|18970|19300|20200|20100|20350|20750|21100|25000|22500|21700|21900|21700|22150|22350|22300|21600|19680|19610|19710|20050|20400|20450|20200|20800|20800|21150|21150|21300|21400|19940|19920|20150|20200|20250|19920|19740|19840||19400|20600|21350|21750|21000|22000|22000|21750|18280|18400|18380|17990|18180|18370|18230||17890|17840|17820|17940|17350|17150||16900|17090||17040|16950|16250|16400|15910|15720|15800|14790|14960|14800|15060|15380|15380|15860||16650|16980|17080|16850|16760|17200|17400|17600|18100|17550|17460|17980|18190|18130|17750|18920|18180|18550|18500|17790|17150|17290|15900|15680|15710|15870|16420|16240|16240|16270|16390|16530|16630|16490|16150|17777.9004|17721.3008|17608.1992|17664.8008|17483.8008|17845.6992|15620||17766.5|17449.9004|17472.5|18049.3008|18207.5996|17619.5|17461.1992|17642.0996|17596.9004|17280.3008|16816.5996|16986.1992|17133.1992|17280.3008|17110.5996|16873.0996|17268.9004|17370.6992|17325.5|17268.9004|17506.4004|17687.4004|17845.6992|17789.1992|17845.6992|17710|17981.4004|18139.6992|||17981.4004|17687.4004|17755.1992|15510|17698.6992|17981.4004|18071.9004|17913.5996|17992.6992|18015.3008
09075|43514|/equities/korean-air-lines-co|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||26000|25500|25400|25450|24700|24500|24600|24800|24750|24250|24450|24000|23450|23800|24100|24450|24400|24500|24500|24500|23950|24250|24350|24200|23800|23700|23550|23700|23550|23700|23200|23000|22200|22150|21850|22050|22200||21700|21650|22300||22900||23150|23350|22700|22850|22500|22400|22750|22800||||22400|22250|22550|22300|22250|22700|22750|21800|22200|22250|22300|22250|22500|22650|22750|22250|22400|22450|21750|21250|21200||20900|20700|20750|20800|20650|20450|20500|20750|21100|21250|21250|21300|21400|21350|21400|21500|21600|21650|22000|22300|22500|22250|22300|22350|22550|22500|22900|23100|23000|22950|23300|23400|23950|23850|23950|22500|22050|21550|21600|21650|21750|22000|22300|22550|22600|22300|22250|22200|22300||21950|21900|21450|20950|20600|20900|21100|21100|21150|21400|21350|21600|21850|21900|22100||22000|22200|22200|22100|21800|21600||21400|21300||21250|21100|20800|20750|20850|20800|20800|20500|20900|20450|20200|20450|20950|21050||21300|21150|21300|21600|21550|22050|22100|21900|21900|21900|22000|21950|22100|21800|21650|21800|22150|22150|22250|22300|22450|22450|22500|22400|22450|22800|23200|23000|23450|22750|23150|23300|23600|23700|23750|23600|23400|23150|23500|23700|23750|22850||23100|23150|22900|23200|23200|23350|22500|22600|22600|22700|22500|22500|22650|23000|23000|22550|22750|23100|24300|23100|23800|23900|23600|23150|23150|23100|23900|24000|||23900|23800|24100|23700|23950|24000|23750|23450|23750|23850
09076|1175885|/equities/kakaobank|KRX300/KOSPI/MSCI_EEM||22650|22600|22650|21800|21750|21450|21400|21300|21350|20800|20450|20900|20800|21200|22050|22750|22450|23500|22600|22600|21850|21950|22500|22200|22200|21950|21850|21800|22450|23200|22850|22800|22750|22650|22500|22350|22350||21350|21500|21300||21350||22300|22450|22350|22600|22100|21700|22250|22050||||21400|20950|20300|20450|20250|20650|21000|21100|21700|22150|22600|22450|22650|23100|22650|21950|21900|21700|21950|22250|22300||21800|21900|22050|22100|22150|21750|20350|21050|21500|21750|21400|21750|22000|21900|22000|20950|23550|21550|21450|21650|21750|21800|22350|22350|21750|21650|21950|21850|21700|21200|21350|21050|21100|20450|20900|21250|21300|21400|21800|21450|21200|21450|21700|22200|22800|22550|22650|22800|22950||22450|22750|23050|22600|22450|22700|23400|23400|23000|23350|23400|23500|23850|24000|24300||24000|24250|24300|25750|26350|26100||25450|24950||25250|25100|24950|24750|24900|24750|24700|23850|24200|24100|24500|24800|25900|26150||26400|25900|25950|26800|26800|27050|27850|28150|28450|28950|29200|28200|28500|28500|28800|28100|28550|29200|29600|29300|29350|29100|29500|28700|28150|28600|29150|28450|28850|29900|30650|30450|30350|30200|30100|30550|30600|30500|31200|30100|30000|29100||29750|31050|27750|29050|29600|27250|27550|28100|29250|29850|29500|29650|29550|29000|29300|29000|30450|31250|31500|30050|30800|27350|26850|26300|26550|27050|27750|28350|||28500|27850|27850|27200|28100|27500|27450|26750|27200|27100
09077|43507|/equities/kt-corporation|KRX300/KOSPI||49200|48900|47600|46100|45050|45150|44750|43650|42250|42650|42700|43200|43400|44400|44950|43700|43800|44100|44100|44400|44500|44350|44350|43950|44400|44200|43800|43900|44150|43550|44300|43350|42700|41150|40900|41150|41100||40950|41050|40900||39950||41650|41500|41500|41900|41500|41850|42000|42400||||42050|41500|41900|41450|41700|41800|41800|40450|40500|39400|39150|39300|40050|40150|39950|39950|39400|39450|39050|38350|38800||38700|39000|38450|38850|39400|38200|38400|39400|39200|40000|39900|39450|39300|38800|38750|37900|38100|37800|37550|37900|36800|36650|36700|36750|36700|36200|36400|36450|36750|36750|36750|36750|37400|37400|36800|37250|37500|37150|37000|36750|36850|36450|36650|36700|37400|37000|37250|37250|37250||37000|36900|37550|37700|36700|36400|36750|36850|36500|36650|38100|37100|37650|37700|38250||37100|36250|36650|36100|35900|35850||34800|34850||34850|34950|34600|34400|35200|34850|34650|33650|34200|34550|34900|34600|35450|35750||37100|37050|36550|36650|37000|37550|38150|38450|38650|38850|39100|38750|39400|38650|37750|37900|38700|38600|38900|38300|38750|38700|39500|39200|39350|39450|39750|39100|39100|38650|39100|39800|40350|40200|41000|42200|42400|39450|38500|38300|38700|37650||38200|38900|38200|38400|39100|37000|35400|35250|35200|35100|34500|33700|33800|33850|33950|33800|33400|33550|33650|33750|33850|33700|33950|33850|33550|33900|34250|34350|||34500|34000|35800|35400|35800|35750|36100|35650|36500|36500
09078|43416|/equities/amorepacific|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||109500|109300|109700|111000|112400|111000|110000|111000|111100|111300|112200|111800|113800|116000|122600|127200|125400|127800|128100|127000|128000|120100|122700|120800|121400|123800|124400|125100|126900|127400|126200|123200|124100|125100|125000|128900|130300||130000|132000|138300||147700||154900|158000|151700|157600|140300|139200|142500|143700||||149500|149900|144800|142000|139300|132500|130400|127100|129300|127000|125100|125900|126900|123200|123000|122100|122900|122100|123900|127000|123300||119300|121200|122400|124200|125000|134800|177900|177000|180300|183900|187600|182300|183500|181100|184500|185000|179800|178200|169100|174800|163900|151900|156800|157500|156400|155700|155400|152600|153600|150700|159300|167700|170300|177600|179000|178000|175100|176400|174700|178000|186300|185900|189600|193000|194000|194100|184400|179000|181700||180800|187500|194200|200500|194400|187300|185000|188700|190200|193000|190700|185000|183300|175900|176400||171000|173400|174200|171500|167500|169900||172700|174400||170000|156600|152200|147500|146500|142500|144900|147000|148100|144400|138000|136400|136000|129000||136500|136900|136800|137200|137900|134800|133500|122400|124300|123900|122500|120400|120400|114800|115200|112800|115200|115500|115900|115100|116500|116800|114900|115700|115200|118000|121000||123700|123900|124600|127000|128300|128300|127500|127300|128000|126300|129300|125200|133700|||129700|128100|127500|122700|124900|119700|134000|137800|140500|143000|139800|141000|139300|133300|132500|131500|124600|123700|128300|129000|131400|135500|133800|132800|133000|135100|141000|144800|||145000|138300|139100||137200|136800|137200|137000|136400|137900
09079|43428|/equities/samsung-life|KRX300/KOSPI/MSCI_EEM||108300|109200|110400|106000|108000|108000|106000|108000|107200|111000|99400|98900|100800|104600|104500|105000|104700|105300|104400|104400|104900|102300|102500|102600|102500|102500|101200|102300|103300|102800|101400|102300|102000|101200|100500|98300|98000||97300|95500|94000||92800||95800|97000|97200|98600|100100|101500|101400|103100||||98000|96200|97800|98000|95500|98100|98500|100000|102000|99200|97200|98400|96400|98500|98500|98200|97200|98500|98500|95900|91300||94700|94000|91100|90300|88400|87000|89000|88000|93500|96300|99400|96700|99600|96000|95000|97300|95800|94500|93500|94100|93500|95000|95000|96100|96800|94900|91300|93800|94600|95200|89800|89400|89000|90800|86700|87800|88700|87900|88000|88200|88300|84900|83600|84000|86900|85000|85000|84800|85100||83500|85800|86300|87700|86700|87000|88200|86500|86700|87500|91400|93500|91900|94300|97500||94000|96400|92800|90000|91700|89000||86000|87100||89600|89600|90000|87700|87000|86400|84400|78000|79300|79800|80400|82300|85200|86500||95100|95800|93700|94500|94100|93600|93500|95500|96000|97800|99200|98900|99800|98000|99100|97800|99100|105600|101400|100900|102600|105000|108500|107500|105600|107800|104300|96900|103900|102900|95200|94900|97300|93200|88500|85700|86000|80300|81500|83200|85100|83000||83400|81500|80400|79100|79200|76800|69300|66800|66500|64600|63900|62800|62100|61700|61000|61400|62500|63500|63800|63900|65300|66000|66200|65700|66200|67000|68300|68800|||69100|70800|73500|71500|71700|71600|71500|70500|71100|70900
09080|948394|/equities/samsung-sds-co-ltd|KRX300/KOSPI/MSCI_EEM||149900|150800|152500|153200|150900|149500|148700|149700|153200|154000|143500|141000|138100|139000|136100|138300|138000|138100|141000|143400|144800|153400|154900|150700|148500|146700|147800|147600|148800|149800|152200|151000|155800|152500|149600|147700|149300||149100|150900|152200||154800||160700|155500|155700|159400|157900|160300|163000|166000||||165000|162000|163600|162000|156000|158800|159900|159000|156600|153100|151900|151000|152300|154100|152500|150500|150800|147400|143100|143000|145900||144900|144000|143500|144700|144200|145900|141900|142300|145300|150300|149300|151800|154700|155800|152200|153300|155500|158800|156400|156100|159600|158700|158900|159900|161400|161900|160400|162000|162900|158200|154000|153500|153800|148500|145200|147400|152300|152100|153000|153800|151500|151800|151300|152400|156900|155800|155800|159600|162400||160500|160500|160000|161400|156700|161000|166700|169000|170600|171800|168000|166100|160200|161500|163200||163500|157900|157800|159900|160800|160700||161100|159900||164200|160000|159200|152700|153600|155000|151000|148600|150800|148300|148900|151000|152000|151900||157500|157200|157200|158500|159500|165200|171800|167000|165500|160200|160400|158300|160400|160700|163000|161500|158400|159200|162500|166000|164400|163500|165700|157800|157900|160400|161900||162400|163200|169100|171900|173000|171100|161800|164800|165500|161200|152300|152400|156700|||156700|159400|158000|159900|161400|156100|153400|154500|157500|161400|160400|162500|166100|168100|170300|168400|172000|171400|172900|171500|170200|172500|172700|172900|164600|166000|169000|171600|||170100|170200|172800||173000|167700|169000|167900|169400|170800
09081|1123980|/equities/ecopro-bm-co-ltd|KRX300/KOSDAQ/MSCI_EEM||144400|146600|142200|148700|143700|137900|134300|132100|128500|129100|130800|147000|154000|157600|164700|167200|164500|182800|183100|189100|174000|174900|176200|174300|172000|163400|165400|163200|164800|165700|167400|170900|172900|180000|180000|190200|194500||193700|194000|192900||192800||193900|192000|189600|184300|182500|169400|164000|162000||||160400|165000|160700|154500|157200|169700|173100|175500|182700|183700|170600|170200|171500|175200|179100|178900|181800|181400|176300|182700|191900||189400|185600|183600|182600|176800|182600|183000|188900|191200|186600|187300|190000|178700|182200|184500|184100|184300|192700|194000|186500|184900|193200|195700|195700|195500|196200|201000|202000|191800|196600|194600|190900|188600|186000|184700|181500|184700|186600|193600|199000|196600|203000|201000|209000|214500|215500|221500|221500|224000||208000|194600|192000|191300|190400|197300|207000|209500|201500|205000|209000|212000|215000|220000|216500||215500|219000|222500|222000|224000|228500||239000|237500||246000|239000|239000|242500|249500|241500|242000|231000|230500|224000|226500|233500|240500|239000||248000|245000|248500|251000|257500|272500|280000|280000|289500|298500|296000|296500|280000|280500|274500|278000|268000|262500|266500|265500|262000|249000|252500|257000|257000|264500|271500|266500|266500|273000|248500|249500|252500|253000|255500|254000|252500|262500|256500|248000|248000|243500||249000|250000|221000|228500|232000|228500|222500|236000|248000|246500|234500|244500|257500|276000|296000|302000|296500|300000|306000|309000|313500|305500|318500|323000|319500|279000|280000|293000|||290500|299500|295500|294500|311000|325000|322000|323000|335500|328500
09082|43541|/equities/hyundai-heavy-industries|KRX300/KOSPI/MSCI_EEM||212500|216500|219000|217500|218500|202500|206000|205000|204000|195800|196200|193600|192400|196500|195800|203000|199000|186600|187000|183000|183000|189800|188000|192000|201000|202000|198000|201000|199300|196900|199000|198000|194900|199400|187900|194400|193400||189600|185000|186200||186800||188900|198900|202000|204000|196000|199200|198300|191500||||184300|176000|179200|175900|171200|171700|178300|177300|182500|192300|191400|189200|192600|189000|190000|193000|199600|202500|202500|204500|203500||198400|202000|204000|210500|206500|195500|195800|196000|212500|213000|210500|204000|206000|203000|189000|190500|190800|187000|179000|182100|184000|178500|171400|168000|169200|166500|160500|161300|160000|161000|158500|159800|161500|160000|157800|152700|157100|155700|155600|150000|146600|140300|139500|139300|134900|134600|137800|136000|135500||132400|133900|134800|132300|134300|136000|137500|137500|136100|130700|131800|133000|134700|138000|138000||137200|137200|132000|131800|133100|132600||130200|133000||133500|132900|131800|130700|129900|128200|122900|121000|121000|114200|117800|119300|120100|118400||121400|119200|121300|121800|122100|121500|119800|121800|122300|123300|126100|126300|128800|129000|128700|125500|127300|127800|121500|115200|116000|116200|115300|115700|113800|111900|113300||115200|116900|116100|115700|117200|119800|119900|120400|120300|121500|116700|117400|123200|121100||122200|122600|123800|123500|120000|115900|113700|116000|117900|118300|116300|114100|117400|116600|113300|106700|109500|112700|113100|110200|112400|112400|113600|113300|112400|113800|117600|120400|||121400|117000|113900||113100|112300|113700|113300|114300|114800
09083|43463|/equities/lg-display|KRX300/KOSPI/MSCI_EEM||9930|9930|9970|9950|9980|10000|10010|10010|10090|10060|9960|9900|9940|10040|10540|10360|10380|10470|10490|10470|10570|10730|10850|10740|10390|10470|10730|10910|10630|11080|10680|10730|10550|10750|10730|10610|10500||10660|10710|10710||10800||11670|11870|12070|11120|11060|11480|11520|11260||||10590|10550|10590|10740|11150|10890|10930|10510|11320|11340|11310|11140|11240|11250|11230|11220|11230|11120|11500|11470|11530||11130|11040|10810|10950|10890|11000|10910|10940|11650|11750|11450|11500|11410|12270|12670|12600|12650|12870|12720|12870|13180|13130|13340|13200|13340|12760|12920|12690|12750|12470|12480|11820|11840|11550|11320|11750|11860|11940|11120|11080|10800|10470|10500|10090|10480|10500|10220|10150|10220||10270|10370|10500|10330|10180|10420|10450|10100|10130|10230|10310|10340|10420|10640|10920||10690|10690|10730|10740|10730|10820||10740|10570||10650|10620|10380|10490|10310|10230|10160|10070|10150|9930|9980|10100|10190|10310||10540|10400|10350|10520|10540|10860|10870|10840|10740|10840|10970|10840|11040|11290|11010|10990|11210|11540|11550|11160|11050|10960|10970|10890|11240|11200|11350|11380|11380|11370|11540|11660|11760|11850|11950|12050|12070|12090|11920|11900|11790|11740||11740|11610|11750|11870|11940|11880|11820|12350|12320|12650|12830|12824.4004|12869.5996|12236.9004|12146.5996|12200.7998|12182.7002|11902.5|12110.4004|12354.4004|12336.4004|12616.5|13231.0996|12996.0996|12110.4004|11929.7002|12273.0996|12218.9004|||11513.9004|11197.5996|11269.9004|12390|11269.9004|11288|11297|10917.4004|11685.5996|11848.2998
09084|43457|/equities/hanwhachem|KRX300/KOSPI/MSCI_EEM||17210|17430|17970|17700|18360|17160|17270|17520|18190|17920|18250|17500|17960|18400|19000|20200|19970|22350|22400|22800|21750|21900|22100|22200|21750|20750|20800|20800|21250|22350|21450|22100|22500|23250|23350|23600|24800||25350|25850|25050||25350||26600|27150|25750|26650|26700|24000|24250|25250||||24950|25950|25250|23750|23450|23800|24100|24000|25150|25750|26050|26050|26200|26200|27200|26050|26600|27300|28100|28100|29000||28550|27000|26950|25250|23200|23650|24200|25850|26650|27350|24800|25100|25350|25650|25850|26350|26050|26950|26500|25650|26350|26650|27150|28300|27450|27250|28200|27350|27400|27450|26650|26400|26800|28200|29300|29750|30550|30350|30650|31150|30850|30200|30950|33150|34300|34300|32600|30400|30200||29950|31000|32350|33450|33000|32300|34550|34300|32500|33900|30100|31850|32700|31500|31300||29450|29850|29650|29300|28950|28250||27650|26250||26300|26600|23750|24750|25550|25450|25600|26100|26000|24750|25050|25350|26900|27300||27650|27250|27650|27750|28000|28800|29100|28600|29250|27400|27650|27600|28050|28100|27550|27700|27650|27600|27800|27300|27350|27450|27350|27100|27450|27700|28100|27750|27950|28250|27300|27650|28800|33100|33150|33650|33850|34150|32750|32150|32850|||32600|32200|33200|34650|35850|35000|33900|34100|33100|33100|33350|34150|33550|32900|34100|34600|37050|38500|37950|38000|38900|39300|38100|36850|36950|36900|38450|39500|||39750|39200|38700|38550|39200|39150|38250|35200|35900|37700
09085|43524|/equities/coway|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||68600|69700|69400|68300|65200|63900|65500|64500|64100|64400|63000|63900|64000|63000|62600|63300|63300|63700|63800|64800|63900|64800|65200|65800|66300|68200|67300|68000|67400|68300|67500|67700|67600|66800|65900|66600|67500||66100|67600|67600||68400||69900|69400|68200|71400|69900|66400|69100|69900||||66900|66800|67200|68900|67200|66800|66900|66700|66900|68300|69500|70000|69400|66300|66500|66000|65200|64300|62700|62500|62800||61300|61900|60300|56600|56700|55900|59100|60800|62200|64100|63700|61300|61700|62000|63100|63100|65000|64600|63800|65100|65000|66900|67500|65200|61600|61800|62600|61600|60500|63700|65100|66100|67400|65100|66300|67400|63400|60000|59400|56400|55600|55800|55400|55800|57400|55800|56500|57500|58500||57200|57100|57100|57800|56900|56700|56300|56900|57800|59300|60100|60000|62400|62900|63200||59900|61000|61000|60300|60000|60300||57800|57200||56900|57400|56500|56200|56700|56000|56000|56600|58000|57300|55800|55800|56500|56200||56600|56200|55700|56000|56700|57000|57800|57300|57900|58000|57500|57000|57400|57700|58000|56800|56200|56400|56500|53900|55300|55300|54900|52200|51900|52800|54700||55200|56800|57000|56600|55900|56900|57300|57900|58800|58200|58800|61000|62800|||62900|61600|59400|58700|58800|56800|57500|58900|59400|57500|57000|57000|56800|56900|56000|56300|56400|55100|56100|55000|56000|55100|54900|54300|53800|54900|55700|56700|||57200|57400|58300||56500|57000|57500|56500|56600|55500
09086|43381|/equities/korea-zinc-inc|KRX300/KOSPI/MSCI_EEM||1218000|1205000|1033000|944000|940000|970000|1003000|1012000|1017000|1024000|1053000|1070000|1215000|1197000|1167000|1266000|1288000|1327000|1293000|1106000|1070000|1084000|1519000|1543000|1400000|1470000|1138000|886000|876000|889000|838000|815000|821000|831000|820000|801000|789000||778000|783000|791000||740000||712000|723000|747000|719000|715000|737000|753000|720000||||690000|556000|555000|540000|534000|551000|545000|547000|555000|544000|552000|551000|557000|550000|545000|539000|537000|538000|534000|533000|521000||516000|520000|522000|521000|522000|510000|478500|478000|487000|506000|491000|493500|499000|499000|494000|503000|518000|522000|523000|540000|537000|539000|549000|543000|539000|533000|537000|538000|538000|535000|532000|532000|515000|518000|522000|528000|517000|504000|504000|500000|497500|494000|485500|489500|498000|500000|504000|497000|501000||501000|504000|521000|527000|524000|527000|524000|521000|518000|520000|538000|546000|535000|518000|515000||497000|499000|500000|499000|493000|482000||465000|465500||468000|467500|456000|456500|464500|471500|477000|474500|488000|485000|497500|486500|474500|474500||471500|466500|460500|463500|446000|452500|458000|456000|459000|466500|460000|474000|443000|446000|451500|452000|457000|453500|462000|456500|455000|456500|457500|446500|443500|448000|452500||459500|460500|460000|465500|466000|472000|475000|468000|469000|467000|465000|470500|474000|||473000|475000|473000|474000|478500|477500|473500|476000|472000|464000|461000|463500|460000|462000|461500|458500|465500|470500|473500|475000|484000|490000|492500|496500|490000|486000|486000|496000|||498000|496000|504000|501000|503000|500000|501000|499500|503000|502000
09087|43473|/equities/s-oil-corp|KRX300/KOSPI/MSCI_EEM||58000|58300|58700|58800|59800|60300|60800|59800|60200|56900|55600|55500|55000|57400|58900|59500|59900|60000|60000|59100|58600|58300|58500|58400|58400|58400|59300|59000|59000|59100|59200|59600|59500|61300|62100|62700|62300||64400|63400|62600||62200||62400|61800|62400|62700|62100|61600|61500|61100||||60000|58900|58300|59000|58800|59400|60400|61500|62400|62800|62900|62900|63600|64400|63700|62900|62600|62900|62900|65100|66800||66400|66900|65900|66000|66200|65900|66900|68400|68700|69200|68400|67900|68800|67000|66400|67600|69400|68900|68300|68800|68500|68500|68200|67300|67200|66800|66900|67200|68300|68100|68200|68900|68200|67200|66700|67000|68200|68100|68800|68800|67900|67500|67800|68100|67300|67000|67900|67300|68800||68200|69700|71000|68200|68300|69300|68800|68400|68400|68400|69400|70600|71000|69700|70100||70400|70500|70700|71000|70500|71300||71400|72100||73400|74100|76400|76800|78400|77700|77400|79400|76200|78500|79500|82700|82400|84500||83800|84500|84000|80700|82800|80500|79200|79500|78700|79200|79400|77500|78200|79000|79900|79500|79200|79700|78900|75400|75900|75700|74700|74900|74700|75200|77000|76400|76400|76000|72900|74300|75200|75100|75700|76000|74800|73600|72100|72900|71800|||70200|70200|70200|70100|69400|68300|68300|68800|69500|68200|67200|66400|66500|66600|66500|65600|65800|66900|67800|66900|67100|68000|68000|69400|69400|69700|68800|69300|||69700|69100|70900||70100|69800|70000|69400|68300|68100
09088|979183|/equities/hlb-inc|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||74400|75200|76700|78400|79700|78000|74700|72800|76500|80900|62700|63000|60600|61600|60600|62800|63900|65500|66900|67700|65300|66200|66800|69000|68800|66000|68100|69600|70700|71300|70300|71100|72000|71900|71700|75400|83000||85000|90000|86800||86300||86600|88300|89100|91500|92400|97600|92200|92100||||89700|90000|87800|90000|91000|87900|88900|88200|90900|91300|92200|86200|86000|85100|86800|85900|84700|91700|92500|91500|92900||88500|85300|83800|82900|81400|84500|82000|81700|83000|87200|80800|78700|79100|80600|80600|83900|85200|83400|85400|86000|85300|85000|88500|88700|93100|95500|95300|98100|94400|86200|76800|62600|63800|65600|65600|72700|73800|66800|64300|64700|63500|64400|63600|65200|67000|60800|59500|59900|60900||60700|59200|60800|64800|66600|66900|67600|57000|51300|57400|49600|49750|49150|67100|106900||101100|102000|106200|111000|107000|107900||106900|112400||114300|110500|111700|112600|109500|109000|109300|100000|98500|98300|99200|99900|93800|95600||97300|94400|90600|99600|100400|106900|108400|114100|112200|122300|129000|120000|112500|114600|105000|103300|104300|106300|106500|104300|102700|101800|98900|81600|80600|83100|84400|81500|81500|77400|79300|82300|83500|81900|84900|83000|79400|68800|71400|73900|75000|72800||76300|78400|74100|71300|70600|67500|73000|70900|72600|65200|55000|50600|59200|48750|48250|47450|43950|44650|46150|47100|48250|49550|49900|50500|48450|51700|52900|54400|||51300|53100|51000|49950|50900|52000|52500|49950|45300|43650
09089|979031|/equities/posco-chemtech-co-ltd|KRX300/KOSPI/MSCI_EEM||183100|185900|192400|193000|190000|183000|178000|176000|172900|174900|176900|201500|211000|214000|215500|220500|220000|244000|240500|244000|234000|229500|239500|240000|243000|239000|243500|238500|234000|239500|238500|241000|240000|245500|248500|260000|260500||259500|254000|248500||255000||264000|256000|253000|254000|253500|241000|242000|236500||||235000|234000|220000|211500|217500|239500|245000|247500|250500|248000|218000|220000|221500|225000|222500|218000|222000|213500|206500|210500|217500||213000|210000|214000|212500|211500|219500|222000|231500|231500|228000|217000|220000|215000|226500|232500|237500|245000|255500|257000|253500|260000|267000|274500|275000|271500|263000|270000|274000|269000|270500|274000|271000|270000|262000|261500|258000|264000|262500|265000|271000|270000|269500|271500|285500|288000|289500|294000|281000|283500||282000|266500|265500|261500|260500|266000|274500|276000|260000|266000|269500|269000|277000|283000|283000||281000|282500|287000|283000|283000|284500||288500|282500||294500|286500|286000|296500|302000|282500|278000|257500|261500|264000|261000|268500|283000|282500||292500|285500|276000|278000|285000|296000|305000|305500|315500|320500|324000|325500|323000|324000|323000|326500|324000|322000|334500|341000|336000|322500|322500|323000|319500|336500|336500|317000|318500|321500|327000|324000|318000|316000|315500|304500|306000|312500|304500|289500|283500|282500||285500|281000|263500|269000|267500|262000|260500|271000|269500|269000|259000|268500|272000|279500|291500|296500|302000|309500|313000|320000|331000|329000|336500|343000|346500|334000|347500|362000|||362000|371500|357000|355000|374500|382000|372500|368000|377500|372000
09090|43492|/equities/lg-uplus|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||11780|11940|12010|11630|11370|11180|10930|10590|10210|10100|10080|10000|10030|10120|10150|10210|10170|10230|10130|10070|10040|10010|9990|9950|9980|9970|9950|9960|9960|9960|9950|9920|9980|9760|9750|9790|9790||9770|9820|9760||9770||9940|9940|9920|9970|9940|9940|9980|10030||||10000|9910|10000|9930|9910|9930|9920|9940|9970|9850|9840|9870|9900|9910|9890|9920|9830|9830|9710|9690|9700||9660|9660|9630|9700|9720|9910|9950|10050|10080|10070|10080|10080|10020|10030|10000|9960|10000|10000|9990|9980|9900|9880|9890|9910|9900|9840|9850|9840|9880|9780|9790|9750|9800|9820|9770|9860|9880|9910|9860|9840|9940|9930|9760|9770|9830|9760|9770|9780|9760||9770|9780|9790|9810|9780|9810|9810|9820|9820|9880|9900|9880|9970|9990|10030||10020|10000|10050|10070|10080|9920||9880|9870||9910|9900|9820|9810|9830|9780|9790|9730|9720|9620|9560|9560|9640|9710||9820|9830|9870|9920|9940|10000|10030|10080|10120|10080|10080|10070|10090|10060|10000|9990|10050|10090|10140|10140|10170|10220|10280|10200|10170|10220|10310||10320|10270|10280|10390|10380|10430|10370|10370|10400|10160|10180|10220|10360|||10390|10410|10420|10480|10500|10430|10230|10190|10160|10100|9970|9840|9790|9780|9830|9840|9930|9990|10060|10040|10120|10120|10120|10110|10080|10160|10170|10210|||10230|10250|10550|10440|10450|10400|10430|10330|10340|10360
09091|43346|/equities/halla-visteon-climate-control|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||4175|4200|4260|4270|4210|4210|4230|4205|4105|4055|4110|4175|4140|4105|4105|4220|4220|4275|4120|4035|4080|3970|3930|3895|3900|3915|3850|3810|3820|3815|3850|3845|3830|3860|3770|3825|3855||3880|3915|3915||4250||4400|4195|4180|4215|4160|4200|4320|4340||||4335|4145|4070|4205|4225|4210|4215|4070|4250|4085|4155|4120|4190|4105|4170|4160|4100|4085|4085|4080|4090||4020|4020|4035|4070|4155|4055|4120|4300|4440|4555|4455|4520|4600|4555|4520|4485|4570|4555|4530|4700|4750|4820|4895|4950|4920|4425|4510|4660|4790|4745|4690|4725|4745|4815|4865|4970|5080|5000|4990|5080|5090|5050|4815|4750|4960|4935|5000|5010|5050||5050|5000|5170|5230|5180|5300|5390|5310|5210|5320|5280|5210|5260|5330|5720||5760|5730|5920|5840|5690|6800||6500|5930||5660|5540|5330|5470|5270|5180|5160|5030|5130|5250|5370|5500|5680|5860||6020|5840|5780|5820|5980|6150|5970|6010|6000|5990|5910|5780|5820|5770|5720|5930|6070|6130|6150|6100|6100|6050|6150|6130|6200|6270|6340||6270|6360|6510|6510|6530|6500|6490|6500|6520|6490|6440|6460|6590|6400||6470|6450|6450|6510|6550|6420|6340|6440|6400|6310|6200|6200|6200|6110|6250|6400|6570|6790|6860|6890|6930|6920|7050|7030|7090|7100|7290|7340|||7290|7280|7480||7180|7190|7130|7050|7100|7200
09092|979607|/equities/lf-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||105000|106800|110000|113800|113700|107300|106700|106800|102300|103700|103700|116700|117000|126300|121700|123900|119000|118800|117500|119000|118700|118500|119600|115100|114000|107000|104500|99600|96100|98800|104400|107200|107300|108100|109900|119000|120100||120600|119400|112300||115300||117900|115000|114200|107300|107200|94000|92700|93800||||91700|91800|90700|88800|88700|94700|95500|96500|99300|100300|95400|92300|92600|94200|94900|92500|94800|94300|92400|93200|95700||94200|92000|93800|93800|93400|100500|102900|110000|115000|117200|117500|120700|117500|117100|118600|117500|119400|126000|126500|125900|126900|134400|139900|140400|143800|145600|150700|151600|149400|152100|153900|143100|141200|139500|142300|144700|147700|151600|154700|156000|155100|159100|160600|173400|177000|166900|167400|165600|165000||160000|155800|157700|156500|153500|156000|158900|159900|154400|157500|157800|159800|166400|164100|165000||159000|157200|161400|154900|157800|160200||161000|163800||168600|165100|158900|159800|160000|153900|155600|152500|149600|147600|151000|159600|173400|183500||172000|169400|171700|176600|175000|173800|175900|177300|184000|188500|194200|199000|188000|180400|183900|181500|178000|168500|179000|174400|168700|163800|160100|161400|158800|163800|171800|169700|172400|170700|175300|173800|169100|174200|167000|161000|154300|155300|149300|145800|145600|141300||142900|141700|137700|145600|153300|153400|149800|151000|160400|162100|173100|184200|187400|192800|203000|210000|214500|208000|194500|195400|206500|205500|209500|211000|216000|212500|208000|217000|||207500|198500|186900|185500|196900|205500|204000|192100|190000|194100
09093|43371|/equities/hyundai-engineering---construction|KRX300/KOSPI/MSCI_EEM||28450|28600|28850|27900|28700|28800|28500|28400|29050|29300|29000|28800|29450|29500|29600|29500|29500|29650|29200|28200|28150|28100|28550|28600|28600|28350|28600|29300|29800|30300|30300|30450|29900|30300|30150|30600|30850||30600|30300|30350||30700||31050|31200|31200|31300|31050|31000|31450|31800||||31350|30800|30000|30300|30300|30650|31400|31500|32350|32400|32300|32350|32800|33000|32900|32350|31950|32250|31850|31200|31150||31100|31500|31450|31500|31200|30300|30900|32250|32900|33500|34150|33150|33650|33200|32300|32450|33100|33150|33100|34850|34900|33450|33000|32900|32150|32250|32400|32000|32150|32300|32650|33050|33250|32200|31700|32050|32300|32350|32650|32650|32550|32300|32900|32650|33350|33200|33600|33300|33450||33400|33750|33950|33850|33950|34600|34750|34900|33800|34000|34100|34000|34650|34950|35600||35550|35000|35800|36000|35850|35650||35500|35550||35750|35500|34850|34850|34800|34200|34150|33450|32400|31750|32300|32650|33200|33400||33400|32950|33000|32850|33350|33150|33300|33450|33400|33450|33550|33900|34450|34500|34150|34600|34550|34800|34000|33600|33900|34200|34100|34000|34100|34150|34600|34700|34700|34450|34800|35500|34150|34150|34100|34800|35350|33900|33600|33800|34900|33950||34200|33950|35100|35200|35250|35050|34650|34600|34500|33400|32350|32300|32300|33200|33300|33250|33750|34200|34650|34950|34900|34800|34350|34050|34450|34650|34700|34700|||34900|35150|35150||35050|35000|35150|35400|35900|36200
09094|43374|/equities/lotte-chemical-corp|KRX300/KOSPI/MSCI_EEM||68900|70400|67900|67900|68600|67200|68500|67200|68200|74300|76100|79900|78000|80600|87600|98300|98500|100400|99400|93600|96100|95400|95100|95300|95300|91700|93700|95100|92800|94300|90300|93400|93600|96100|98000|99800|101100||104300|104300|100900||103500||106100|102300|91400|91300|88200|80400|80500|83400||||81900|81400|79000|80100|79200|81300|82700|82300|87200|83500|83800|83600|85900|85500|85700|83900|84900|82800|82900|83100|84300||82800|81600|82200|89700|90800|93300|93700|99700|101800|103400|101800|101400|102300|102700|101700|102400|104200|105700|106000|108300|108900|109800|110400|109800|107400|109200|112400|108700|112500|110000|110800|112800|114400|116000|115400|117500|119500|119600|120800|121900|114100|113000|113500|114000|119400|122600|121200|111900|116000||115500|112500|113500|115800|113600|114200|117500|119400|116500|121100|122500|122700|125500|120300|118700||118500|112300|112500|111000|110800|110400||109300|108500||109200|108800|101400|102300|103000|100100|100500|100300|102700|103300|106800|110800|113900|114500||118500|120600|122300|122800|123500|123900|125200|122400|120600|121100|122800|121700|122200|119300|118700|120700|122800|122800|122700|121400|121500|122100|123400|123800|126000|127300|128600||126000|127200|126800|129500|131500|133600|135900|138500|139300|137700|133800|133300|136400|134700||136800|138500|133600|133200|138700|140800|132700|137000|138000|138400|137000|131700|121500|120300|124600|124600|129800|131900|135000|138200|140500|144400|141600|141300|140800|143800|146900|154000|||153200|153900|155400||156500|158600|160000|160000|161000|161700
09095|43366|/equities/samsung-heavy-industries|KRX300/KOSPI/MSCI_EEM||11840|12150|12180|11970|12290|12090|12030|11960|12200|11890|11900|11850|11650|11920|11940|11210|10980|10010|9710|9630|9550|9680|9750|9780|9960|10310|10180|10270|10040|10060|10290|10290|10200|10270|9940|10220|10310||10040|10020|10150||10240||10250|10870|10910|11160|10970|11000|10750|10540||||10340|10040|10140|10090|9830|9910|10100|10150|10300|10510|10500|10320|10520|10390|10590|10690|11190|11390|11280|11080|11190||10880|11180|11280|11300|11020|10890|11090|11000|11670|11890|11990|11920|12120|12280|11260|11270|11000|10770|11140|11380|11000|10290|10100|9900|9920|9930|9840|9850|9640|9600|9680|9700|9870|9490|9450|9520|9630|9080|9170|9090|9080|8990|9090|9190|9080|9270|9500|9420|9520||9490|9700|10120|9380|9480|9520|9690|9720|9760|9580|9800|9910|10100|10140|10230||10230|10300|10050|9970|9860|9650||9510|9550||9670|9810|9940|9670|9940|9900|10120|9640|9710|8910|9120|9190|9000|8630||8860|8660|8840|8780|8850|8720|8630|8730|8840|9020|9110|9140|9120|8890|8960|8990|9090|9390|9210|8150|8230|8030|7780|7800|7840|7820|7950|7900|8060|8070|7730|7460|7540|7600|7510|7360|7380|7340|7340|7310|7450|7330||7400|7440|7340|7250|7280|7310|7350|7520|7650|7660|7590|7570|7720|7640|7530|7270|7200|7350|7370|7250|7380|7360|7560|7580|7540|7560|7790|7950|||7750|7600|7570|7500|7570|7690|7800|7630|7900|8040
09096|43400|/equities/hyundai-steel|KRX300/KOSPI/MSCI_EEM||22100|22350|22350|21500|22300|22100|22200|21950|21850|21750|21200|21700|22150|23350|24700|24850|24600|25550|25450|25400|25300|25600|25700|25800|25750|26750|26900|26850|27100|27400|27450|28150|27400|27850|28150|28350|28500||29100|28600|27800||28250||28700|28500|27250|27600|26000|24500|24700|24850||||25150|24150|24600|24750|24550|24850|25250|25800|26500|26000|25700|25700|26050|26000|25850|26000|25850|25700|26050|25950|26350||26150|25950|25950|25700|25350|25750|26050|26900|27500|28100|27800|27650|27550|27400|26900|27750|28350|28200|28400|29100|29350|29400|29550|29400|29350|28850|29100|29250|29300|29150|29250|29300|29400|29250|28750|29300|29300|29650|29650|29500|29050|28900|29350|29350|29350|28900|29400|29750|30100||30200|30300|30500|30300|30150|30700|31100|31150|31350|31900|31900|32400|32550|32000|32550||32400|31900|32000|31950|31900|31950||31600|32450||32800|32750|31750|31750|31850|32100|32200|31750|32500|31100|31350|31600|32000|32300||32550|32150|32350|32100|32050|32700|32750|32150|32300|32700|32950|32900|33300|33150|33000|33000|33450|33950|34150|33500|33700|34200|34500|34650|34900|35250|36150||36150|35500|34950|34950|35050|35250|35650|36650|37400|36800|36200|36350|37500|36350||37400|37100|35450|36050|36050|35500|34550|35900|36150|33900|34000|32900|33100|32450|31900|31800|32700|32800|32950|32900|33400|33500|33650|34050|34150|34500|36000|36750|||36500|35600|35650||35300|35400|35450|34800|34750|35600
09097|43540|/equities/korea-investment-holdings-co|KRX300/KOSPI/MSCI_EEM||75700|75700|75900|74000|75200|75400|75300|75000|74200|74400|73300|74200|76700|78300|78900|77900|79700|79100|78000|77700|77900|77800|79000|79300|79700|79900|78100|79300|79300|78400|78700|78200|77900|77200|78200|76700|75600||74500|74900|74900||74600||76400|76100|75600|75200|74400|74400|75800|75600||||73500|69500|70300|70900|70400|72200|73400|74000|75000|74400|73900|75400|75400|76300|76500|75800|75000|75000|74500|74000|73300||71300|71400|71900|71400|70800|68600|68200|69300|73000|74700|74000|73700|75000|72300|70700|73400|76200|73900|74800|75200|77700|74600|72900|72400|73100|71200|72400|72100|73200|73000|72500|69500|69600|70400|67800|68400|68100|67300|68200|68700|68000|67800|66100|66500|69200|67900|69400|69300|68300||65700|66300|66800|66100|65500|65900|67100|68400|69000|69400|70300|70700|72100|71100|72400||71000|70800|70700|70300|70400|66700||65900|67100||67600|67600|67600|66500|66900|66400|66400|61700|62300|62000|64000|63600|64500|65000||68000|67800|67900|67900|67500|68000|67500|67100|69400|69400|70200|71100|73000|72900|71700|69300|70800|73000|72500|70400|68400|71000|72600|71900|73700|75200|73800|71000|71400|70700|70800|70800|72000|71000|71400|71000|71200|69600|67800|67200|67000|||66200|65400|65100|67000|67100|66700|61700|62000|59500|59400|58400|58500|57100|56700|56300|56300|57400|57300|56600|56900|56500|54500|54900|55000|55600|56700|59000|60900|||61300|61500|64000||63100|63100|63800|63100|62700|63500
09098|1166027|/equities/kakao-games-corp|KRX300/KOSDAQ||18200|18040|17720|17180|17090|16570|16260|16200|16050|15960|15720|16040|15970|16500|17100|18010|17900|19100|18660|17720|17650|17780|18080|17290|16960|16910|17260|17350|17470|17570|16780|16970|17100|17250|17080|17750|17920||18060|18310|18270||17600||18120|17920|17790|17560|17250|16810|17170|17400||||17240|17100|16970|16860|16890|18150|17340|17400|18250|18260|18580|18720|18500|18800|19090|18430|18640|17280|17310|17630|17950||17800|17470|17700|18310|18000|18140|18470|19170|19510|19420|18710|18750|18690|18500|18410|18180|19100|19240|19250|19440|19390|19450|19620|19880|19650|19600|19640|19410|19780|20350|20750|20650|20750|20500|20600|21050|20650|20900|21400|21900|21900|20650|20750|20800|20500|20400|20650|20550|21100||20950|21100|21550|21350|20650|20950|21750|21950|21850|21900|21650|21750|22150|22250|22150||22200|22200|23200|22350|22400|22500||22250|22000||21950|21850|21250|21100|21300|21200|21100|20850|20800|20800|20250|20300|21150|21200||21650|21900|22250|23150|23050|23600|23800|23500|24000|24100|23900|23550|23300|23500|23550|23350|23350|23550|24100|23900|24100|23850|23400|23300|23450|23750|24350||24300|24750|24650|24550|24800|25150|25300|25350|25650|25650|25550|25150|25650|25450||26450|26200|25900|26350|25700|24700|25100|25300|25100|24950|24650|25200|24950|24950|24950|24800|26000|26900|27450|27700|27600|26800|26800|26200|25850|25700|26100|26300|||25950|25750|25800|25550|26550|26300|26800|26600|26700|26750
09099|43538|/equities/skc|KRX300/KOSPI/MSCI_EEM||103300|104300|106000|114300|116600|119300|107200|107700|106400|107300|105700|112000|116500|122800|126700|131500|130800|140700|144100|145400|149400|152900|153400|156000|154300|145000|144800|146400|149300|151100|152100|154600|156000|162900|171400|166000|157600||155800|150600|150700||150700||151300|152000|146900|135600|133000|132400|131100|129000||||125600|125500|126200|113400|111800|117200|122300|123400|131900|133200|130600|128200|129700|128900|131000|127600|130500|126900|127200|127000|132500||127300|122900|124200|124200|118800|124500|124700|125000|136200|144400|136900|138900|137800|141200|142600|147500|150800|155000|156600|154500|158900|159200|166600|169700|179200|179600|171700|172600|167500|168800|161700|162500|170700|175900|161000|172500|167500|176800|179500|186500|189100|200000|196700|199900|184000|171500|172800|176300|156300||152600|149500|151300|144300|142300|153000|143800|138800|125500|117700|112900|104700|105000|110100|112900||111100|111700|117100|119900|119400|117200||117400|115700||114100|111900|109800|112800|114900|112000|111400|112500|116500|119400|120500|126300|135500|137700||149700|147500|144100|133000|115300|119400|118000|119900|121600|120500|119100|121500|117500|118300|122900|127300|121800|115900|115000|115800|110000|109700|105400|97500|97800|99500|89900||84300|86400|89000|88900|91000|94200|95000|92700|85900|84600|83200|83100|83200|83200||83200|86300|84400|81500|79300|77200|80900|81500|79700|75500|75300|78200|80000|80100|83400|80400|82900|81600|83500|84900|85900|87500|89100|89100|89900|88900|90600|90600|||90600|90200|91000|90200|91400|92300|91900|92600|93800|92600
09100|43435|/equities/samsung-engineering|KRX300/KOSPI/MSCI_EEM||18380|18570|19080|18840|18930|18420|18430|17940|17710|17960|17040|17150|17550|17940|18400|18670|18740|18820|18300|18000|17960|18190|18430|18850|18930|19900|20300|20200|20150|20800|20700|21000|21450|21900|22250|22750|22750||22900|22450|22250||22300||22650|24350|24350|24800|24400|24450|24600|24650||||24300|23900|24050|24350|23600|24200|25100|25600|26100|25500|25750|26150|26450|26550|26600|26650|27350|27900|27800|26900|26550||26900|27350|27400|27950|27700|26600|26500|27050|28250|29300|28850|29300|28900|28550|26200|25350|25750|25850|25200|25700|25600|23850|23850|23600|23550|23850|24250|23950|24050|23950|23950|24000|24350|24200|23100|22750|22900|22550|22350|22650|22600|22300|23050|23050|23400|23000|23100|23150|23500||23700|23900|24450|24150|24050|24100|24350|24350|24000|24350|24150|24150|24700|24900|25500||25750|25700|26000|26000|25900|26200||26150|26400||27000|26750|26800|26550|26600|26950|26350|25500|25900|26400|26500|26150|25350|25400||26400|26500|26700|26900|26750|25200|25500|25350|25300|24950|24500|24600|25650|25600|25800|25850|26250|28150|26650|27350|27050|27550|26600|26450|26500|26300|25600|24600|25850|26350|24400|24000|24300|24200|24000|24300|24600|24500|24250|23750|23900|23550||23750|23600|23600|23400|23400|23300|24600|24700|24550|24500|24550|24600|24150|24250|24600|24150|24750|24900|25050|25250|25500|25700|25500|25100|25250|25500|26500|28950|||29000|28350|28750|28350|28750|27900|28250|27350|26750|27000
09101|1050118|/equities/pearlabyss|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||39650|39800|40100|39900|40200|40500|40650|39550|38750|39900|38350|36550|37450|38100|39100|40000|39900|40150|39700|38250|38400|38700|38750|39150|38750|37500|37000|38050|37650|37800|37600|37450|38000|38800|39450|40100|39350||39250|39250|39600||39750||39650|40100|39050|39550|38450|38500|37450|37700||||36650|36150|33500|33800|33900|34350|33350|32800|34350|34550|34450|34650|36000|37450|39600|43050|43750|42050|45000|45650|46150||45500|44850|42950|44650|44100|41400|41800|40700|42700|44150|44200|45650|46450|45400|45050|45750|46800|46950|46150|46650|47150|47500|47550|47550|47650|47650|47000|45500|45200|44400|44200|44650|44950|45750|46000|46050|46350|46450|45450|43350|43250|44500|44700|45300|42750|40750|40500|40050|45400||41500|42200|42450|41550|41500|40400|40750|43000|41850|41400|41050|40850|40300|41350|40150||39700|39500|40750|33450|33700|33400||33250|32200||32400|31750|31250|31000|30650|30750|29600|29850|27900|27550|27350|27750|28700|28850||29600|29750|29900|30500|30500|30900|31250|30600|30850|30800|30450|30000|29900|30000|30350|29750|29100|29150|29950|29650|30150|29300|29150|29000|29300|29600|31000|30350|32400|33150|33050|33600|34000|34150|34700|34900|35550|35850|36400|34200|33400|32950||33550|33300|33900|34300|34400|33350|33750|34150|34350|34150|34050|33650|33400|32650|33000|33350|35000|36050|37100|38000|38250|38350|38200|37500|37500|37900|38600|38600|||38900|38950|38550|38250|39450|39550|40250|39550|39550|39300
09102|43422|/equities/kangwon-land|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||18090|18180|18100|17650|17420|17470|17430|17350|17150|17380|17140|16950|17150|17310|17380|17440|17550|17740|17770|17850|17770|17860|17950|17170|16820|16400|16410|16580|16820|16890|16910|16940|17090|17070|16720|17300|16910||17110|16910|17200||17070||17210|17200|17120|17420|17320|17730|17850|18080||||17890|17950|17760|18110|17730|17820|18610|16590|16540|16190|16000|15520|15490|15370|15310|15300|15040|15000|14900|14690|14660||14580|14570|14570|14590|14500|14100|14270|14380|14570|14620|14510|14470|14520|14500|14350|14260|14390|14370|14140|14230|14300|14280|14380|14410|14130|13970|14240|14000|14030|13900|14020|14010|14110|13940|13950|14140|14240|14390|14480|14440|14560|14570|14730|14720|14780|14850|14860|14850|14980||14980|14960|15120|15290|14990|14970|15070|15100|15140|15270|15410|15430|15360|15350|15710||15690|15640|15710|15670|15490|15420||15370|15340||15460|15190|15140|15040|15040|15060|15050|14840|14950|14910|14900|15010|15150|15300||15490|15620|15650|15520|16050|16510|16640|16510|16890|16960|16890|16900|16860|16970|16900|17040|17090|16750|16740|16970|17090|17330|17320|17450|17260|17540|17710||17580|17380|17350|17740|17720|17840|18340|18120|18100|17080|16950|17160|17620|17440||17500|17000|16740|15970|15970|15560|15130|15330|15270|15320|15140|15190|15060|15020|15010|14760|15000|15210|15340|15450|15540|15620|15610|15420|15500|15610|15820|15980|||16050|16300|16650|16460|16650|16680|16660|16510|16590|16370
09103|1171784|/equities/sk-bioscience-co|KRX300/KOSPI/MSCI_EEM||49100|49250|49150|49950|49950|49100|49200|52200|46550|45450|46400|46600|47950|49350|50700|51800|52800|54300|53900|53900|53600|54100|53500|53700|53300|56100|57600|57800|57000|57900|58200|58300|57700|56300|55500|55700|55900||54700|54000|55000||55100||57000|56500|56200|56400|55300|55000|57000|57000||||56000|56000|54500|54800|52200|52600|52500|52000|54400|55900|55500|55800|56000|57200|56900|57100|57900|58800|61000|61300|59100||58400|59300|61500|56500|58200|56800|54100|55600|57700|56200|56700|54600|55200|54400|55200|55500|55000|56100|55500|55900|56200|55700|55900|55900|54300|54200|54200|53600|52900|52500|53400|54000|54200|54100|59200|49950|51100|50200|50700|51200|51000|51800|52000|53000|53400|52100|52900|53300|53600||53100|52000|53000|53200|54800|56000|56600|56900|57500|58100|58300|59100|60100|60100|60600||60200|61900|60500|60700|59900|59800||59800|59400||59200|58800|57600|58200|59000|58800|58900|58700|58900|57500|58300|59800|60200|59700||60700|60600|59900|60000|60600|62100|62200|61900|62600|62900|63100|63000|63100|62800|62000|61100|61400|61300|61600|62700|62900|62900|62500|61700|61300|61400|61900|61400|62400|63500|64500|64600|65300|65700|65600|65000|65200|65000|65300|64900|65500|64900||65300|65400|65000|64600|65000|64600|64900|65500|65500|64500|63700|64300|64100|63600|63700|63900|66300|66900|67000|68700|68800|68700|69400|69800|70800|72700|73700|73700|||72200|71400|71700|69400|69800|70100|70400|69300|69500|69800
09104|44089|/equities/e-mart|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||64900|65200|64900|64300|63900|63100|63400|63100|63300|63500|62300|61100|58000|59500|60800|63500|63300|64500|65100|64500|64800|65300|65500|63900|64500|62700|63200|63200|63000|63000|63200|63400|61400|60500|60800|59900|59000||59600|59700|58900||59600||62600|62200|61400|62500|61900|62200|62600|64600||||64800|65500|65900|65200|64900|65500|65800|63900|65300|64000|65200|65000|65200|65300|64000|64100|63500|62400|62400|62200|62900||62300|62800|61100|60800|60800|61500|59200|61300|63000|63300|60600|58700|58800|58900|57700|57900|56900|57200|57300|58000|58100|57800|58800|58800|58800|57800|58100|57900|58000|57900|58400|58500|58000|57800|57000|56500|56800|57100|57500|58000|57700|58300|58500|58800|59200|59200|59600|59900|61000||60800|61300|62100|61800|61400|62500|64000|63300|62100|63000|63400|63400|65500|66300|66800||64000|64900|64900|64600|64500|64200||64200|63900||64400|64100|63300|64100|63300|63300|62000|61200|62000|62400|60400|61200|63300|64000||64300|65100|66800|67600|68100|68200|69200|68800|68900|68900|68900|69500|70200|69800|69800|69800|70400|70700|71100|70500|70700|71000|71300|71800|72000|73400|74700|74000|75400|75500|74700|75300|75400|76000|76200|76700|77300|77400|77600|80400|84800|85100||86000|85500|87700|88000|88500|81100|78700|83300|81700|70700|71100|72200|72700|73600|69200|68100|69400|69800|69500|69400|70300|70700|71100|71900|72300|74000|75200|76200|||76800|77900|78600||77400|77200|77600|76300|73500|73900
09105|43532|/equities/yuhan|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||119900|120400|117800|119300|121400|119700|119000|120800|125600|123700|123000|126100|128000|136900|134500|137500|137800|139400|141500|142400|140100|143300|144900|151700|155400|151800|153300|155500|160000|163800|158900|161100|166400|166900|162600|164200|159200||150000|150300|151800||143200||150400|154000|157000|159800|160300|149400|153500|127300||||128200|124800|129500|125800|127200|131500|142100|146000|149800|143900|142100|145500|139000|114400|113400|111400|99600|109700|97400|99200|95500||91700|88300|90100|90300|90100|90400|89200|90000|92100|95000|99000|97600|97300|97500|98500|98300|98500|98400|97900|99700|100300|100400|98600|96700|91200|91200|89200|90200|91500|80400|79800|83300|84400|82000|80400|80700|79500|81000|79100|79700|76300|76100|76600|76400|77600|76400|78800|82800|82900||81000|79500|82300|70900|71400|71000|71500|71900|73100|73400|78400|77200|77700|77500|74300||71000|73300|72900|72600|72800|73800||72900|72600||74000|73100|72100|72600|73800|74000|74200|70000|70900|70900|70200|70900|71800|70000||72200|72400|72700|74900|75200|79900|83400|78000|78000|77900|79000|78300|77800|76400|77200|77200|76100|77800|77200|79500|78900|80400|73900|73000|71000|69200|67500|67400|69200|69100|71200|70700|69200|66500|68400|66000|63700|62800|62700|62800|63500|61200||62200|61800|60000|60300|60400|59700|60500|61400|62000|62200|60400|60300|60900|60000|60500|60800|62300|63200|63500|65800|66100|65300|65800|66500|66900|68300|69800|68900|||69200|68800|68190|68700|66190|62857|63143|62667|61714|61524
09106|43465|/equities/lg-innotek-co-ltd|KRX300/KOSPI/MSCI_EEM||168900|170200|174500|174700|173600|167800|169100|168300|169000|167300|164600|168300|170000|171300|171900|177200|174800|178300|176600|175900|176200|178300|178400|177900|177400|176900|188600|202500|203500|205500|199900|201000|204500|204000|203500|206000|208500||210000|214000|214500||214000||223000|229000|229500|230500|229000|232000|232000|236000||||235500|229000|226000|234500|239000|243000|250000|252500|278000|281500|279500|269500|260500|257000|257500|255000|254000|257000|254000|257500|255500||256000|255000|252000|250500|246500|247000|236500|237000|251500|261000|256000|250000|264000|261500|277000|285000|290000|295500|298000|300000|305500|305000|298500|288000|297000|289000|278000|276500|272500|269500|272500|278000|273500|273500|273500|274000|269500|266000|261000|267000|270000|270000|266000|264500|257500|272000|237000|248500|246000||249000|254000|253500|258000|252500|256000|240000|238500|238500|243500|237000|238000|241500|245000|249000||245000|236500|238000|236500|237000|240000||237500|226000||225000|216500|215000|215500|210000|189100|185000|186400|187700|190500|194000|201500|204000|197700||207000|206500|199500|202500|202500|207500|207500|198300|198800|194800|195300|195500|193500|194300|193100|191400|190500|193600|194600|198300|196900|196000|190300|189300|202500|209000|205500||204000|205500|207000|209500|210000|209500|206500|199300|196000|196400|199300|197900|202500|199900||203500|203000|199900|201000|200000|193600|199400|201000|201000|205500|213000|216000|218000|221500|217500|207000|217000|221000|223000|225500|227500|227500|228500|227000|229000|230000|235500|241500|||241000|233500|239000|238500|240000|239000|240000|243000|249500|247500
09107|43347|/equities/kumho-petro-chemical|KRX300/KOSPI/MSCI_EEM||106100|106700|105700|107300|109300|108200|108300|108100|109800|108000|103700|107500|111400|114300|121100|136200|139500|138800|139300|138700|141200|143100|144500|147000|150500|143300|142500|136500|137000|141100|139900|141500|141600|145900|148000|149200|149000||155500|158900|158800||161000||162300|161600|154600|154300|144900|137300|135300|135800||||135600|146400|145400|146000|144000|144900|146500|142800|147500|138900|138800|139200|136200|139000|137700|135800|135100|136000|132400|133600|137500||135900|135500|139000|136200|129700|131000|135000|138900|143600|144300|141900|142900|148200|150800|151800|153800|158200|155200|155500|165500|165600|164000|167000|166800|165400|156500|159000|160000|151400|150300|149300|147000|147600|147800|146200|148900|154400|153500|158100|157600|153800|149900|151800|147000|155000|153900|152500|144300|150500||149100|148000|153000|150900|146800|146000|152900|154300|147000|152000|155600|156400|160500|155000|151000||151200|141900|146900|144400|144200|144500||140500|140400||139800|138400|131900|132400|125800|123400|124500|118400|120400|120900|122000|127900|123000|123500||127000|128900|130500|134000|134300|137500|139900|140900|145100|146700|148400|141100|142300|142800|145300|143300|140900|141400|141400|137400|137600|138800|146900|158000|148900|151800|152500||152800|149600|142800|149000|148200|151100|158900|162000|163900|155200|142000|141400|143100|140200||142800|142700|139900|139700|133700|134900|128700|136500|128200|116900|116700|116400|111200|112300|114700|116600|120300|121800|124000|123300|124500|126400|126400|127400|128100|128400|130300|132400|||132900|136500|139300||140600|142000|140100|145000|144200|135900
09108|43379|/equities/hyundai-glovis|KRX300/KOSPI/MSCI_EEM||125600|126800|127000|123600|123300|122600|123800|124200|122900|118900|114700|115100|114000|118300|117800|118300|117600|121000|122200|122700|124900|124200|123800|124200|125400|127400|123900|125500|124500|122700|122300|122600|125700|117800|115600|117200|116300||115500|117500|119200||122600||125600|125200|124500|122900|120900|120700|121000|121000||||117800|112900|114900|114000|111000|111800|112700|110800|113300|113800|115200|118100|118900|115200|119300|115400|110200|109700|106700|110000|110700||111200|111900|108200|108800|106700|107900|111800|113500|120300|122500|123400|125700|125700|124000|121800|118400|123900|119900|119900|122500|125200|127500|129500|129200|128500|124250|123750|124250|126500|128750|128250|120750|124000|120500|116250|116500|114750|113750|109500|112000|109000|102000|95750|100500|92000|92600|93050|92450|93000||92350|93750|94950|91250|91150|92400|92700|93500|94000|95600|94700|93550|96250|96100|95750||94750|92750|92250|93250|93400|92500||92750|92400||91850|92400|92850|90750|89300|89250|88950|85850|86200|86750|87750|88200|88800|89250||87950|87350|88000|87200|87450|87850|88600|90450|91600|93750|92450|93650|94050|93550|94250|95650|94200|95000|94000|94850|94250|95600|97850|103500|96400|97500|97800||97500|97500|95950|95550|95400|94950|93800|93550|92950|89650|89250|90250|93800|||95300|95950|96200|94900|95750|93550|87650|86700|85150|85700|85850|85200|85450|85300|84800|85400|86950|89100|89700|87750|90800|90000|89450|89850|91450|92250|93000|94950|||96700|94900|95950|190100|95600|92550|93500|90850|90400|90950
09109|43441|/equities/daewoo-securities|KRX300/KOSPI/MSCI_EEM||8600|8650|8640|8480|8870|8910|8790|8780|8820|8840|8780|9300|8350|8570|8720|9030|9300|9190|9020|8970|9040|9190|9230|9200|9190|9220|9090|9070|9060|9110|9150|9090|9090|9080|9100|8920|8840||8820|8680|8640||8540||8740|8780|8720|8940|8800|8760|8890|8870||||8700|8450|8560|8720|8380|8490|8600|8540|8620|8520|8490|8490|8530|8530|8530|8450|8260|8250|8240|8210|8150||7970|7960|7990|7820|7650|7380|7130|7250|7590|7760|7750|7780|7950|7590|7530|7630|7780|7790|7780|7870|8020|8040|8040|7840|7930|7680|7700|7740|7840|7800|7560|7230|7300|7320|7130|7250|7270|7160|7250|7250|7210|7100|7090|7080|7370|7140|7240|7300|7460||7190|7270|7410|7520|7430|7490|7510|7560|7570|7690|7760|7800|7920|7930|8180||8080|8100|8190|7850|7810|7670||7510|7570||7760|7730|7640|7460|7540|7580|7500|7320|7430|7510|7660|7670|7750|8040||8190|8090|8070|8040|7970|8070|8140|8190|8170|8360|8420|8470|8580|8400|8250|8150|8140|8430|8260|8250|8050|8250|8380|8350|8650|9080|9130||9160|9100|8790|8980|9200|9000|9030|9030|9060|8950|8540|8610|8800|8650||8790|8690|8720|8640|8700|8300|7930|8140|7760|7740|7170|6850|6740|6500|6560|6640|6880|6990|7050|7100|7180|7180|7180|7150|7200|7220|7490|7600|||7630|7530|7630||7670|7660|7720|7480|7520|7560
09110|44101|/equities/hankook-tire|KRX300/KOSPI/MSCI_EEM||39000|39100|39100|39000|39150|39200|39250|39350|38450|37450|36450|36950|37100|37800|37850|39250|39300|39850|40050|37000|35600|35700|35450|36450|36500|36800|36650|36800|37900|37850|38000|38300|38300|38750|39000|39200|39300||38750|39150|39300||40050||43100|43650|43850|43100|41550|41900|42150|41950||||41200|40550|39950|40650|40400|40650|41050|41450|42550|43450|44350|44100|44300|43550|43250|42800|43200|43500|43500|44100|43800||42950|42800|44850|44200|41250|40250|42600|42350|43400|44650|44850|44900|43450|42800|43300|44000|43250|40850|41200|41700|42400|42600|42950|42900|43050|43450|43900|43700|44350|43800|44500|44700|45750|45250|45150|45200|45650|45900|47050|47550|47950|47500|46250|45900|46350|45200|45000|45300|45250||44050|44350|44300|44000|44600|44900|45050|44750|45300|45300|44950|44450|45150|44750|45500||45100|43350|44000|44750|45200|48400||55400|58300||61300|59400|57100|57600|58400|57900|59700|61100|62700|63200|63300|60400|61500|60500||56200|55100|55900|54500|52900|54600|55400|55200|56600|56800|56200|55700|55600|53100|52300|52000|53300|53700|53200|52800|53800|53400|54500|54500|55300|55500|54500|54200|54700|54300|56000|58400|59600|59200|58400|56600|56400|55500|55800|54500|53300|51600||52400|51800|50700|52600|51900|52700|52000|51500|50700|50000|49450|47400|47950|48500|48700|47600|45400|46300|46200|44500|45100|45250|44300|44250|44950|45600|45200|46050|||45400|45600|46200|44650|45200|45150|46000|46250|47250|46150
09111|43376|/equities/cj-cheiljedang|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||273000|276000|278500|276500|275500|278500|288500|288500|277500|259000|248000|251000|256000|260500|264000|276000|277500|278500|279500|279000|277500|277000|274000|274500|274000|274000|277500|280000|278000|284000|285000|290000|290000|291500|288500|287500|290500||293000|295000|294000||303000||314000|312500|312500|318500|315500|313500|323500|325000||||320000|314500|317500|318000|312500|313000|315500|318500|325000|325500|326500|337000|341000|339500|332500|343500|352000|351000|350500|353500|370000||380000|373500|361500|362000|353500|362000|354500|361500|374000|381500|391000|390000|390000|385000|386500|390000|387000|371000|375500|381500|379500|379000|377000|372000|371000|374500|374000|374000|369000|375000|370000|371500|382000|388000|394500|407500|401500|398500|393500|400000|399000|399500|394000|391500|386500|375000|372000|367000|344500||344500|350500|356000|357000|366500|366000|374500|378000|365500|354000|356000|345500|345500|345000|339500||354000|352500|339000|342500|345500|347000||345500|345500||342500|341500|338500|341000|341500|346500|347000|338000|335000|338000|338000|328000|320000|317500||320000|324000|324000|327000|321000|308000|315000|295000|294000|294000|296500|292500|292000|293000|295500|297000|297500|292000|287500|292500|290500|288000|289500|291000|292500|295500|302000|299500|299500|300000|305000|308000|308000|310500|310000|307500|307500|303500|301500|306500|304000|||302000|302000|302000|307000|307000|299500|293000|294500|294500|288000|285000|290000|291000|291500|289000|291500|292000|297000|299000|296500|302500|303500|305000|318000|325000|322500|322500|325000|||324000|320000|323000||321000|319500|319500|319000|323500|320000
09112|43856|/equities/hansol-chemica|KRX300/KOSPI/MSCI_EEM_SMALLCAP||102500|104300|107000|107200|107900|108400|107800|109200|108300|107400|103700|112100|112000|113700|120900|123500|123400|128400|127500|126400|126400|126500|123900|125400|125500|124600|128100|129000|128700|130700|131800|128600|125100|129800|130000|133300|134800||136400|138000|135300||135900||137900|138000|135500|130800|124300|123900|122500|123200||||125500|125900|123200|126400|126600|131000|136400|136500|141600|144200|144200|139700|142300|144000|148700|152000|150900|152600|151900|150200|154700||159600|159100|158000|153400|150200|154500|154700|151000|161000|165600|163400|162800|164600|164900|170500|177000|178400|181000|181300|178600|183000|186200|187000|185500|185700|184000|189700|191000|194200|188000|179000|183700|186200|184100|180100|181600|184200|187600|187400|187700|188100|188400|177600|178900|181400|182200|188800|189000|188300||185300|186200|189900|190300|184700|184000|186400|179300|177400|183000|177300|180100|184500|185900|189900||186700|188000|195000|197600|197100|194200||193500|192200||196900|194000|194800|193900|193500|193200|194500|188800|193100|193000|189000|189000|196000|197200||199600|206000|209500|213500|212000|212000|209000|210000|204000|201500|205500|207000|211000|214000|204000|188400|191300|186800|191500|192000|186300|187900|192800|196200|193700|188900|182000||171200|173400|174300|178300|178600|180300|176000|177100|179000|184100|187300|186500|187200|||187900|189700|188900|191600|196800|198300|210500|212000|213000|215000|214500|208500|214500|221500|218500|213000|218000|216000|217500|214500|214000|216000|223000|215500|217500|219000|229000|238000|||230500|233000|225500||227000|227500|220000|218500|216000|216500
09113|43407|/equities/samsung-securities|KRX300/KOSPI/MSCI_EEM||47800|47550|47250|46000|46600|46350|46250|46300|46350|46750|45050|45100|45350|46800|46950|47200|47500|47300|46850|45950|46150|46200|47250|47250|47450|48450|47800|48000|47800|47650|47750|47900|47700|47100|46400|45200|45000||44600|45000|44750||43850||44750|45000|44400|46500|47000|46900|47650|47900||||47250|45900|46850|47050|46550|47350|47650|47900|48800|47600|47850|46600|46650|48450|48900|47700|47950|47900|47800|45900|45800||44500|44100|44250|44150|43100|42450|42250|42300|45000|45650|45300|45150|45650|44450|44750|45050|45350|45100|45250|45250|46150|45750|45250|44700|44550|43450|43450|43550|43550|43000|41800|40450|39800|39850|38450|38250|38500|38000|38400|38300|38450|37300|36850|36550|37150|36100|36550|36550|36800||36800|36700|37050|37800|37300|37600|37700|37850|37750|38600|38800|38350|38850|38800|39600||39650|39700|39750|38550|38600|38100||37900|38000||38500|38450|38400|37750|37850|37800|37500|36050|36650|36500|36650|36600|37450|38650||39600|39550|39300|39500|39250|39700|40600|40850|41300|41400|42050|42050|42450|41800|41450|41150|41500|42150|41950|41150|40100|40650|41450|41100|41450|42300|42400|41550|41550|40800|40650|41150|42750|41700|41600|41950|42250|41400|39000|39300|40400|||40050|39900|39500|40100|40700|39850|37700|37950|37250|36550|35950|36000|35950|35700|35850|36400|37050|37150|36950|36600|37300|37150|37100|36950|37400|37450|38200|38400|||38500|38950|40700||40850|40850|40850|40300|40450|40650
09114|979869|/equities/wemade-entertainment-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||45500|47450|46500|44100|44300|42700|41150|43500|41250|42450|42750|42700|40100|43200|42450|41750|44700|44350|40800|38150|38850|39350|39700|39750|35050|33800|32900|33800|34350|34650|34600|34800|35800|36850|36800|36800|37850||38300|38950|38750||34650||35800|35500|35300|36450|34400|33150|33950|34700||||34050|34300|37600|34850|34450|34750|35800|34400|36500|35000|33600|30350|30250|31400|31450|31550|32000|31600|32000|32850|32250||32250|32050|31950|32600|31850|32800|34800|37100|38550|39200|37800|38100|37950|38400|37250|37800|38900|40300|40450|40700|41150|44250|45200|43850|43850|43850|43400|43200|42850|43400|43800|44700|43500|43600|43550|44650|41400|41400|41400|42650|42950|43750|40250|40950|41300|40900|41400|42550|43450||43650|44400|44400|42750|43150|43950|44850|47000|44150|44300|44500|45100|45400|46050|47750||48400|48900|49800|48800|50600|48900||48850|48050||48450|48350|46650|47000|47800|53800|46950|48000|48400|49150|48950|50100|55300|57300||58800|58200|62100|57600|57800|59000|60900|61700|65200|66100|65100|69900|74300|79900|80500|74100|71700|61700|74000|70600|61400|55200|50500|49350|48350|51700|52500|46550|49550|49800|48700|48300|48650|50300|52000|51700|52200|53600|54600|50900|49700|48350||49650|49800|51300|52200|53000|51600|52600|53000|51500|51400|53000|53800|54900|56100|55500|54000|56400|57700|58500|62000|66800|62000|61200|57000|57800|57700|64300|61500|||62500|63800|67100||72000|71500|70000|67600|66800|69200
09115|43542|/equities/industrial-bank-of-korea|KRX300/KOSPI/MSCI_EEM||15160|15140|14910|14740|14820|14870|14850|14720|14520|14480|14510|14490|14520|14680|14650|14750|14820|14780|14530|14390|14430|14490|14560|14650|14760|14910|14560|14580|14540|14580|14600|14620|14590|14350|14460|14120|14160||14130|14150|14000||14030||14250|14270|14100|14250|14160|14230|14240|14150||||13900|13620|13750|13910|13870|13960|13980|13990|14170|14090|14010|14160|14280|14400|14370|14230|14160|14180|14180|13970|13830||13750|13670|13560|13520|13480|13350|13450|13560|13950|14140|14050|14080|14650|14370|13880|13950|14060|14050|13970|14000|13960|14030|14080|14130|14140|13950|14130|14290|14470|14430|14410|14110|14000|14020|13710|13820|13760|13700|13590|13580|13440|13350|13400|13460|13530|13390|13480|13560|13670||13480|13550|13690|13760|13450|13480|13510|13800|13710|13920|14130|14150|14350|13970|14030||13960|14070|14050|14050|13980|13850||13750|13940||14000|13970|13930|13740|13830|13860|13760|13350|13300|12960|12860|12810|13080|13170||13530|13590|13450|13560|13270|13430|13650|13960|14100|15220|15500|15380|15520|15250|15030|15050|15430|16010|15940|14960|14740|14250|14190|14070|14030|14290|14120|14000|14000|13630|13600|13620|13870|13760|13890|14160|14230|13720|13460|13590|13880|||13480|13460|13660|13670|13450|13240|12540|12200|12140|11930|11890|11880|11710|11660|11630|11570|11600|11630|11640|11600|11620|11570|11590|11580|11570|11650|11770|11820|||11860|11740|11910|11910|11910|11860|11840|11800|11890|11890
09116|1010641|/equities/hyundai-robotics-co-ltd|KRX300/KOSPI/MSCI_EEM||79300|79700|80600|80800|81100|80400|81500|77800|78400|77400|76400|76000|75900|76800|76100|76200|76300|72500|73000|75900|80300|80000|81000|81300|81800|82300|82800|82400|80800|81100|82100|81800|81500|81800|79800|79800|79100||77600|77700|78000||77700||78700|82800|82800|83200|82200|83000|82700|81800||||79100|77400|79400|79700|77300|77600|78300|79000|80200|80800|80900|82100|83100|83400|82300|82400|82900|83900|84000|83200|83000||81800|81400|82300|81600|81000|81100|81600|81700|83300|85000|84900|82500|83400|84300|80000|82800|81400|80100|80500|81500|82500|81000|77700|77500|77300|74000|73700|73200|74700|75500|75400|74100|74400|74500|74000|73800|74000|73600|72900|71200|70800|69500|69400|70000|70000|70100|69600|68100|68800||69400|70800|70700|70300|70500|70800|68600|68600|68800|69400|68200|68200|68900|68700|68900||68000|68500|66200|66900|67400|65100||64800|67200||68700|69200|65700|66000|65300|66100|63900|61200|61700|65400|67800|69000|68800|69200||71700|72100|72000|70700|71900|71300|72900|72800|69700|69700|68800|68900|70400|70900|71100|71000|71700|71900|70700|67600|69000|68900|70600|70800|69500|70400|71200||71400|71600|69400|69700|70500|70400|72200|73400|73500|72000|70700|71900|73600|||73600|73000|74300|75300|71700|73000|71800|71000|68600|67800|67700|67500|66500|67200|67500|67500|68300|68100|68300|65900|64500|63600|63700|64100|63400|63500|62500|63100|||63500|62300|64700||64700|64600|64500|62000|61400|61900
09117|1175253|/equities/ff-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||53500|53100|52800|51500|52000|51600|51300|51500|52100|53300|52300|52100|52400|53300|58100|62600|62700|63700|64200|64000|62700|62600|59500|58000|58500|60700|61300|63200|61900|62700|62300|62000|63200|65800|66000|66800|67000||70300|70600|70800||72100||71800|71900|65500|67900|61500|60000|59400|60900||||59900|57900|56600|57200|56900|59500|59900|58800|62200|59100|58800|58900|59200|59200|58600|58600|57400|56500|54800|54700|53900||53100|51000|51800|51200|50500|50900|51700|54300|57000|58200|57900|58600|61000|63100|63400|64300|65300|66500|67900|70900|76400|60400|61100|62500|60200|59500|60500|60400|61000|61100|62300|62300|62600|62400|61700|62000|63000|63500|64800|65800|65800|66200|66700|67200|69600|70300|70500|68700|71900||68400|64800|67700|68800|65700|65500|66400|67300|66100|66300|67300|67600|68800|69300|69700||68400|70300|72500|71800|71600|73100||73500|70300||66400|66200|64700|64900|66600|66600|67500|65500|66800|67000|63100|63500|67100|68100||70700|71900|73800|75400|75300|77300|77400|72500|74100|72200|72100|71000|71400|68800|68600|68900|68900|69300|69500|69300|69900|70900|69200|68200|68500|70100|73400||74200|72600|73600|73400|74100|74800|74000|70000|70400|69200|70100|70100|70900|70000||73900|75200|73100|72600|73100|70900|71200|72700|74500|74400|72800|72700|73000|72600|72800|73800|74800|76900|79100|80400|81400|81500|82800|82800|83500|83900|86500|89500|||90000|88500|89900|86800|88700|89000|90500|90400|88900|88300
09118|43522|/equities/gs-engineering---construction|KRX300/KOSPI/MSCI_EEM||19800|19880|19750|19780|19200|18770|18450|18250|18250|18250|17690|17560|17400|17790|18360|18400|18450|18420|18310|17780|18170|17940|18300|18330|18290|18300|18300|18590|18640|18850|19060|19140|18600|18570|18780|19320|18700||18660|18030|18040||18340||18530|18600|18510|19100|18910|19400|19370|19780||||19370|18980|18690|18670|18800|18980|19780|19960|20450|20750|20950|21150|21450|21750|21700|20700|21100|21650|21250|20000|19680||19750|20050|20100|19540|18780|17360|18120|18660|19870|20250|20400|20150|20100|19300|17850|18000|18220|17900|18130|18330|18620|17950|17260|16640|15580|15330|15670|15300|15320|15080|15080|15330|15350|15040|15020|15150|15070|15070|15580|15210|15050|14660|14650|14690|15100|14780|14830|14800|14920||14910|15140|15190|15030|14910|15100|15200|15330|15290|15500|15630|15590|15840|15880|16070||16040|16080|16170|16340|16500|16430||16290|16500||16720|15640|15190|15080|14990|14930|14700|14430|14330|14360|14440|14470|14640|14930||15080|15110|15290|15840|16550|15060|15380|15230|15230|15160|15100|15180|15300|15360|15100|15290|15390|15440|15360|15210|15120|15510|15510|15390|15580|15840|16050||16180|16230|15700|15700|15810|15700|15780|15800|15790|15370|15070|15230|15600|15240||15750|15570|15470|15340|15530|15870|15360|15520|15260|14950|14590|14140|14150|14340|14520|14480|14690|14860|14900|15170|15760|15720|14950|14570|14500|14680|14810|14870|||15120|15810|16020|15480|15580|15570|15650|15610|15740|16040
09119|1163147|/equities/sk-biopharmaceuticals-co-ltd|KRX300/KOSPI/MSCI_EEM||106800|103900|100000|101800|101400|98000|99000|100200|101800|103300|105300|106200|109600|114400|115400|118400|120600|122500|124000|123000|117400|120300|121100|123600|120800|121500|122800|123300|125000|126000|125600|127900|130000|125900|121600|118000|113500||109300|108200|108700||104500||105800|108200|108300|111300|112000|113000|111000|107000||||104900|103500|106600|107000|105400|105800|108700|109100|113800|116600|117400|119500|114700|113400|111700|108900|105800|107600|110000|110800|106500||99500|99800|99200|93400|92900|85700|82200|85300|87900|88400|88000|85900|86200|85500|85600|86000|85800|87100|86700|87500|86400|82700|83800|83800|81000|81000|81200|80900|79800|78500|78700|78900|79300|77500|77300|78100|79000|77000|77300|78900|77800|78800|78500|79900|81700|80900|82500|85100|88300||87000|87600|86300|85500|85200|84100|84100|84500|84900|86100|88100|88700|90100|90500|90200||89400|90500|92000|90600|90300|89900||89000|89200||90500|86000|83800|85000|85300|86100|85400|84400|85600|82500|83400|86000|87900|88400||89700|89300|89500|92200|89900|92000|93300|93400|94800|95600|98700|96300|95800|96400|94800|94700|95500|96100|96300|95500|96400|96700|93900|92700|92500|93300|96800||97900|94500|94500|95200|94000|93300|90900|89600|86700|87200|87400|86400|87100|85400||86700|89800|90800|92000|92700|92300|93900|94900|94900|89000|90400|91700|92700|91900|90000|90600|94100|95900|96400|97600|98400|98200|97300|98400|98000|102800|104800|103400|||100600|99600|97600|93500|93600|92500|93500|92600|91900|91800
09120|43455|/equities/dongbu-insurance|KRX300/KOSPI/MSCI_EEM||109800|109000|109400|108700|110600|110400|108700|108700|108900|107700|106700|106700|105500|108900|109300|111500|112200|112500|112500|112500|111000|110900|114100|113600|113600|114700|114400|116700|115300|112700|113000|117500|117800|117400|118200|114000|114200||113800|114100|112500||112800||118000|116600|111900|113500|113900|113300|114400|114500||||114700|111400|115700|116500|116800|118200|118700|121000|123600|118900|120300|120500|120500|119600|120000|121500|124000|123200|122200|113700|107400||107000|108200|102600|102600|103800|103300|100900|101700|109000|110500|111100|109900|111000|109200|107900|108000|110200|107100|105800|106400|106300|107500|109400|109800|111200|109300|111300|114900|119000|114500|115400|120700|115200|115400|111000|111100|110100|111400|111300|111300|106500|104600|104300|105000|107600|106300|109300|108000|107200||105400|105300|106200|106900|102900|104400|102200|101100|101300|101000|107000|109900|112200|112400|114200||106600|102000|100000|97600|97700|95300||94300|97200||100600|100200|100500|97500|95900|95600|93500|88300|89800|90400|90600|91200|94000|95900||98500|96800|97900|96000|96900|97100|96100|97600|98700|102700|107900|107800|106400|104100|104900|102800|102500|109400|110000|98700|98400|97800|99100|98100|97700|103000|100700||99600|97000|96000|96500|97800|97900|102600|102200|105400|100000|96200|98000|100400|||98800|100300|103000|102700|99700|93800|88000|86300|85500|81500|81300|80000|78000|77700|79000|80400|81100|81600|81800|80300|78400|79200|80300|80000|80100|81300|81900|83300|||83700|82900|83100||82500|82800|82800|82100|84600|88100
09121|1031094|/equities/orion-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||103700|104300|103300|101200|103400|103800|105500|104600|98800|98800|98200|98200|98500|99100|100300|101600|101500|102200|100300|100500|99900|99800|97700|98400|98000|98700|99100|99000|100000|101800|100700|99800|99900|100600|100200|102900|101500||99700|98000|97800||97300||100000|99900|95700|95000|94400|93900|91200|91200||||90000|89800|88200|89400|89300|89400|89800|89400|91900|92700|93400|95200|94900|95500|94400|92300|93100|94600|94400|92300|92300||92400|92600|90300|90400|90100|90800|88400|89300|90800|91000|88200|88200|88500|89100|89100|90100|91300|91100|91700|92200|91700|92000|92300|92800|93000|94100|94000|92800|91700|91000|91600|91700|93000|94200|91800|92000|92300|93900|94900|97000|102700|106700|105600|100900|101200|100400|102000|100300|94300||95500|95100|94500|92900|92800|93500|94400|95000|93900|95900|94900|94800|95500|92700|92600||92200|93000|92500|92800|93500|93600||93300|93200||93700|93500|93200|93800|93500|92400|92500|91200|92200|98500|97600|97200|97100|98100||97700|98600|97400|97400|95700|95600|96100|91900|92800|92500|91100|91100|92300|91700|93300|95500|95800|95500|94000|91100|91800|93000|93100|95300|94600|92500|93600|92900|94200|94800|96800|97200|97400|96400|97400|99000|99400|98300|95700|95300|96000|||94000|93700|92800|93800|93500|91800|93100|93500|94700|94600|92900|93000|93200|92600|93600|94700|97700|114300|117900|117600|118100|117800|118700|118500|118600|117700|118400|118000|||116100|115900|116000||116000|115800|116300|111800|109700|111400
09122|43780|/equities/hotel-shilla|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||40400|40400|40200|39850|40150|39500|39600|39300|39500|39350|38350|38300|37950|38800|39900|40400|40300|41100|41100|42400|44250|44600|43800|43600|43500|43800|44200|44550|45050|45500|45650|45700|45600|46100|45900|46600|46450||46750|47200|47050||47600||49300|49450|47650|48150|45600|45200|45350|46600||||46400|45950|45050|45700|45450|46800|47350|47050|48500|47600|47850|47900|48500|48600|48550|48000|48450|47950|47750|48000|48250||47500|48000|47700|48300|48350|48500|48750|49400|50200|50700|50400|50200|50300|51100|50100|50600|51800|52000|52200|53000|53100|53400|54000|54000|53700|53200|53600|52600|52200|53000|53300|53600|53900|53800|54400|55100|55400|55300|55600|55600|55700|56300|56100|56200|56300|56300|56200|56300|57100||57200|57100|57300|57100|56100|56600|57200|58000|56700|57200|57600|57900|58900|59000|58800||59100|60100|60100|60400|59300|59400||58600|58200||60700|59300|57800|57900|57900|58200|58500|57800|57300|57100|57300|58000|59200|59500||60500|60200|60500|61100|62400|63000|63000|61100|61800|61100|60300|58100|58400|57800|57700|57800|58200|58400|59500|59600|60200|59400|58700|58900|59500|60000|61400||62000|61900|60800|61100|61200|61800|61800|61400|61800|60700|59700|59800|61000|60600||61700|61800|61400|61300|60300|59200|58700|59900|60500|60600|59700|59800|60000|58600|58500|58500|59500|60500|60900|62000|62400|63100|63300|63300|63500|64600|65400|65800|||65400|65000|65100|64700|65200|66100|66200|65800|65900|66200
09123|44107|/equities/hanjinkal|KRX300/KOSPI||83200|81300|80500|80000|79200|77000|77600|77700|72200|75100|77900|77500|76800|79000|80400|83500|81900|84700|83500|85000|85800|87700|87700|89800|89500|90700|90700|93700|94000|94800|94400|94900|91800|90300|90500|87500|86400||84500|80000|78600||82100||90200|92000|90900|88700|77000|77400|75400|75500||||73500|73400|71300|72000|69400|69300|68300|69200|70000|69700|70400|71200|71700|71900|70700|67900|66400|65800|67000|67000|67900||65800|66000|66000|66000|65000|65000|71300|67700|67900|68600|68900|67400|69000|68800|69400|69700|70600|70400|71000|71200|71200|71100|71700|71300|70000|68900|69400|68900|70900|66800|65300|65500|66000|64900|65200|67800|69300|69500|71000|75800|75900|75000|74400|72500|75600|73500|69600|68100|69000||67700|69000|64900|63700|61900|60400|60400|60400|62800|66500|67700|66400|66500|65400|66400||64100|64500|65500|64600|64000|63500||60700|60600||60300|60100|58200|58400|58800|59200|59400|56800|58800|58400|58200|59900|61500|63000||63000|62300|61700|61600|61400|62200|62000|60500|59700|59700|60700|59600|60400|60300|58800|59300|60600|64300|70900|61900|59500|58900|57900|56800|58000|59800|64400||70700|76000|74900|74900|73300|73500|72300|70600|72400|71400|71400|76500|87400|||76500|74700|74300|77000|76900|75900|73500|76200|77000|77400|73300|76700|78300|76100|76300|77900|81400|80500|79900|83400|83900|83000|82600|83600|82900|79200|79500|78600|||73800|71500|74900|74500|75000|72000|74500|63600|62300|60000
09124|980033|/equities/alteogen-inc|KRX300/KOSDAQ/MSCI_EEM||305500|316500|311500|335000|335000|348000|364500|404500|414500|424500|449000|453500|452000|447500|455500|444000|392500|399000|392500|397000|383000|383000|387500|391500|391500|385000|394500|387500|402000|399000|391500|388500|391000|389500|390000|388500|380500||371000|362000|356500||339000||337000|341500|342000|352500|355500|360500|363500|350000||||325500|319000|316500|310000|308500|306500|312000|318500|335000|322000|322500|327000|325000|331500|316500|318000|291500|305500|314500|304000|302500||297500|302000|311500|314000|299500|292000|294500|295500|316000|326000|328500|322000|300000|292000|304500|306500|290000|275000|271500|274000|280000|283000|283500|281000|270000|275000|274000|291000|281000|262000|268500|286500|283000|286500|298500|291000|292500|294000|281000|261000|276500|280000|279500|275500|291000|287500|285500|270000|269000||242500|238500|199000|185900|188500|187600|192300|194800|194900|195200|201000|192400|194200|190000|187600||175900|169900|173700|174700|180700|183900||185900|182100||180000|181500|191600|182900|183300|177000|178200|177000|176200|169300|174300|179900|183900|178700||177400|167700|167300|173300|175900|186200|198300|211000|211500|209000|225500|216000|212500|202000|210000|210000|225500|206000|207000|208000|194500|188700|190800|197600|198000|194000|169700|160600|175500|164700|168000|161700|136500|105000|98000|91000|91800|93500|91100|90200|88300|76800||77900|79000|77800|79000|76800|79500|82300|81900|80000|78900|75000|76000|80300|77900|84000|92000|92800|93500|93600|95300|97800|98100|94000|91700|93600|92800|94000|98500|||100300|99000|92000|87900|90700|91200|73900|73200|72700|70100
09125|43414|/equities/bs-financial-group|KRX300/KOSPI/MSCI_EEM_SMALLCAP||10620|10540|10340|10080|10010|9990|10010|9600|9350|9460|9550|9520|9610|9730|9550|9630|9900|9780|9420|9670|9700|9580|9890|10000|9920|10050|9620|9660|9640|9850|9870|9900|9710|9500|9500|9360|9430||9260|9270|9080||9090||9330|9440|9290|9700|9650|9720|10030|10020||||9750|9470|9920|9960|9890|10000|9950|10120|10200|10140|10160|10230|10260|10310|10340|10080|10050|10050|9940|9770|9870||9770|9830|9660|9640|9560|9340|9230|9400|9620|9750|9660|9660|9540|8960|8600|8740|8800|8680|8640|8640|8620|8660|8670|8730|8640|8600|8710|8720|9000|8790|8770|8580|8460|8480|8310|8330|8380|8260|8220|8180|8070|8090|8080|8150|8380|8120|8240|8240|8310||8320|8450|8510|8530|8430|8440|8410|8500|8490|8540|8610|8610|8750|8670|8700||8690|8740|8730|8580|8600|8550||8500|8450||8470|8480|8490|8450|8290|8390|8060|7800|7900|7820|7760|7600|7650|7740||7890|7900|7800|7780|7740|7830|7860|8020|8080|8220|8300|8290|8350|8400|8160|8070|8260|8410|8410|8040|7960|7950|7950|7930|7750|7770|7660|7500|7600|7520|7910|7940|7960|7940|7960|8100|8070|7900|7830|7810|7980|7820||7860|7740|7690|7810|8040|7960|7530|7480|7470|7230|7200|7160|7090|7020|7010|6980|7040|7050|7080|7070|7070|7000|6970|6960|6930|7000|7030|7120|||7160|7130|7170|7130|7170|7170|7180|7130|7180|7200
09126|43469|/equities/oci-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||61900|62300|62700|62500|61200|59800|59600|59500|59900|59700|58600|58300|59000|59700|62200|62600|64300|68900|68700|69800|70500|69400|68700|69100|71300|67800|65800|66300|67100|67400|67100|67800|67700|68100|67900|68600|69900||70100|70400|70600||70400||73400|74000|72700|72700|71500|71100|71100|71400||||70600|71300|69300|67900|67900|68400|69600|69900|71700|71300|72000|71800|73600|73900|75700|73900|75000|75100|75800|76100|76900||75400|73800|72100|71700|70600|72000|71500|72400|75000|76400|73800|73800|74700|75300|76000|77800|77900|79800|80700|81600|82600|86100|87400|87600|87400|86900|87100|86700|86800|87600|85700|87800|88600|88500|88900|88300|89300|89200|90200|91500|90700|91500|93300|93700|95200|94900|94300|94700|94500||94700|95600|98200|96900|97000|98000|101900|101300|100500|107300|99400|98500|98700|99800|100000||98500|98100|97600|97500|97700|98200||98300|95400||96300|96400|94600|95700|95300|94700|93600|93000|93200|92300|90400|90600|91400|92000||92800|93900|94200|94200|93100|94000|96900|99000|97400|94900|93300|93000|94100|94900|95200|96300|96800|97800|98400|98500|97000|97100|97100|97600|97000|95400|95900|94000|95000|94600|94000|94900|99800|99900|100400|102400|106200|107900|104400|103600|104700|103500||111100|113000|111800|110600|110500|109800|105200|106400|98900|99700|99800|100100|99000|99900|99700|97400|97700|104000|114800|114600|116400|114200|110500|109300|107500|102500|102700|106500|||106700|107500|109500|109700|112600|112400|109000|100600|99100|100400
09127|1156618|/equities/doosan-fuel-cell-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||18630|18750|17900|17890|17390|15250|15350|15710|16150|16250|16050|15020|15360|16070|16840|17050|16880|18100|18490|17900|17390|17450|17980|18570|17530|17290|17440|17430|17710|18110|18150|17970|17910|18250|18130|18250|18650||18800|18740|18390||18790||19570|19430|19300|19440|19090|19360|19100|18820||||18390|18510|17340|17270|17100|17800|18220|18110|19690|18790|18750|18630|18770|18670|18780|18440|18950|18830|18910|19000|19230||19010|19200|18400|18120|17690|17830|17950|19400|19990|20350|20150|19830|19730|19360|19440|19680|19680|20200|19960|20150|20650|20700|20850|21250|20700|21000|21200|20900|20400|20600|20200|20800|20950|21400|21750|22750|22750|23000|22600|22700|22350|22150|22200|23000|23800|23350|24500|22850|23150||23300|24000|25150|24700|24450|26100|26550|26750|25200|27300|25700|21100|22050|21950|22600||20950|20950|21150|21300|21000|20800||20350|21000||20150|20550|18130|18560|18820|18930|19430|19430|19630|18340|18910|19290|19640|19560||19960|19940|20050|20400|20300|21250|21100|20800|20950|20250|20300|20250|20200|20100|19940|20150|20650|20000|20150|20250|19790|20050|19890|19800|19590|19740|20150||20050|20300|20450|20550|20900|21500|21450|21250|21500|21450|21800|21450|21350|||21100|21100|20800|21100|21200|20850|20900|21400|21650|21750|21650|22300|21550|21400|21950|21450|22200|22650|23450|22850|23600|23750|23000|22600|23600|24400|25000|23550|||23550|22900|22600|22150|22700|23300|22600|22400|23000|23600
09128|43419|/equities/dongbu-hitek|KRX300/KOSPI/MSCI_EEM_SMALLCAP||32300|32750|33900|33700|33600|34000|33800|34100|34150|32300|32250|32550|33150|34000|36000|36700|36950|38000|38250|37850|38450|39000|38250|37550|37100|36600|37100|37150|38050|39000|40500|41000|41050|41950|41850|40950|40800||41700|41650|41200||41400||40900|40950|41650|41250|42250|38050|37700|37600||||37600|37300|36850|37200|36900|37900|38900|39150|40700|41200|41350|41100|41750|40850|41500|41550|42850|42850|43850|43750|43700||44100|44100|44400|43000|41800|43500|44500|47850|52900|56500|54700|51400|53200|53100|52000|53100|55300|55700|55400|53900|55500|53000|52500|50500|51300|51800|52300|51900|51800|52500|49500|48850|49700|49600|50000|52300|53000|53800|55900|58900|46650|46450|44750|40950|43850|43600|43100|43400|44000||44150|43150|42150|40800|40300|40950|41450|42650|44450|46150|44250|42200|42450|43000|44050||43250|43800|44150|44500|44700|43500||43200|42750||41900|42150|41800|40750|41550|41350|41150|41900|42350|42950|41300|41500|44300|44150||45500|45750|44850|46550|46050|47800|46900|44100|44400|44250|45150|45650|45700|45900|44850|44550|44200|44400|45150|45800|45650|45800|46250|46300|46850|48000|48250|46400|47350|48000|48100|49000|49900|49850|50100|49750|50100|49900|49700|49200|50400|50100||50300|50300|50000|51400|51200|50200|51200|51200|51600|51100|51400|51900|52000|52700|52200|51000|51400|51600|52100|53200|53300|52800|52800|52300|52300|53000|54500|57500|||59000|60100|60600|59400|61200|59500|60500|61000|60900|61900
09129|43962|/equities/korea-aerospac|KRX300/KOSPI/MSCI_EEM||60700|60900|60100|61500|64900|64900|65300|66900|66200|67100|69400|70600|68500|69300|68700|64000|62500|61300|59300|57800|59400|60400|60500|60000|56800|57900|58000|57500|56800|57200|54000|53500|52200|52700|53000|53800|54200||54300|53800|52700||53200||53300|53500|54400|55200|54300|53800|54200|53900||||53100|52400|51600|51900|51300|52200|53800|54000|55000|54700|56300|54500|55500|55300|56400|56900|56800|57600|58100|59000|59200||58800|57700|55000|55000|54500|53700|52300|54700|57200|57900|57900|57400|55000|51700|50400|50800|50300|49600|49300|50000|50500|49700|49900|49500|49900|50700|50500|50200|49400|49750|49400|50700|52900|53000|51800|53600|54900|54100|53200|54400|54000|53700|53400|51800|52200|51500|52300|52400|52000||51900|52700|53700|55500|57000|58400|59500|54800|54400|53800|55300|55400|55500|55700|55700||55400|54900|54000|54000|53700|54000||54600|54500||54300|53700|52800|53300|52900|51900|50100|49400|49700|49500|51100|50600|49600|49650||50200|50200|50400|50800|51900|52500|52400|52200|51100|51100|51100|51100|51000|50500|50600|50900|51800|52300|53800|53000|53800|55400|53400|54000|54000|51400|51900|51300|52700|53900|54100|54000|54100|54500|53700|54000|53400|52100|52800|52900|51200|||49550|49600|49200|49250|51500|51300|51700|51800|54400|54600|54600|55000|55600|56000|55600|55400|54000|54300|55000|56000|55600|55800|54700|55000|56400|55900|55000|51800|||50300|50100|49950|49450|49950|50200|49400|48600|48400|47750
09130|942445|/equities/mando-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||38850|39200|40750|41900|42300|41450|43400|42900|42400|42450|37800|37700|38300|40300|39750|37150|37150|36500|37300|37300|37550|37150|36600|38800|38700|40950|39800|37500|38100|36850|38500|39300|40000|39150|38900|39250|38850||38850|39500|38300||37350||38150|36850|36300|37000|34500|32950|33600|33550||||34950|33000|32000|32350|32250|32300|32400|32500|33800|34550|35150|34900|34900|35400|36050|35650|36300|36050|36050|36200|36250||36100|36100|36400|35900|34750|34850|35400|36750|38250|39750|39250|40150|40350|39900|39750|41750|42500|41200|41250|41600|43100|42750|41900|42650|42600|43250|41950|42450|44700|44150|45400|44600|45300|45800|45500|46400|45400|44100|45750|46600|46350|46500|45350|44600|47800|48900|47800|48100|49500||50000|45300|45750|45400|43750|43100|43550|43950|38550|39200|39100|38250|38350|37700|38200||38700|38700|39200|39800|40050|39400||40500|40000||39950|38350|33000|33450|33150|32850|33000|32050|32400|32800|32850|33050|33700|33750||33750|33650|33300|33250|33350|34000|34050|34050|34450|34700|34050|33300|33450|33300|32700|32950|33400|33500|33100|32950|33000|33200|33950|33550|33500|33500|33800||33600|33850|34100|34400|35250|35150|34600|34850|34600|34300|34550|34750|35250|34050||34150|33550|36650|38550|37050|36050|35550|36100|35900|35650|35600|35400|35200|34450|34650|35150|37300|38500|38700|38400|38900|38900|38450|38050|38150|39000|39850|40200|||39550|38700|39000||38750|39650|38300|36550|37000|36750
09131|979725|/equities/ecopro-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||80200|81500|82700|86700|82200|76500|75400|71900|69300|69300|67900|76300|78000|79000|81100|82400|80600|89000|87900|86900|80400|81000|82200|82100|82400|81200|82000|80300|80300|80700|81200|82300|83300|86800|85800|91200|92800||93600|92400|94300||93300||94100|92500|92000|91700|92600|83300|79600|78500||||78400|78700|76000|77200|77600|85000|86700|88800|90700|91500|86200|87000|87000|87900|88800|89300|89700|88200|87000|89200|93100||93300|92000|92000|92300|89100|92500|92400|92600|94300|94200|95200|98000|96000|96400|96300|95600|97200|100000|100500|100700|98800|102200|103400|101400|102700|104000|105600|107700|100700|103800|97800|93400|92200|92300|92500|92000|93100|92700|95500|97000|97800|99200|100000|102200|103500|104100|106300|108000|109200||101900|99200|96400|94400|93200|94400|98400|98600|96100|97500|98800|99300|101200|103000|101000||100400|98700|100400|100800|101200|102300||106800|106200||110400|106700|109200|115400|||||||||||||105800|114600|114600|119000|129400|131400|130200|136000|135400|129800|130000|129000|125000|124000|124400|123400|120400|121800|123800|124000|119400|121400|122000|122600|125600|127400|618000|123600|123800|121800|120800|121400|121000|124000|121400|125800|132600|130000|126600|138200|648000||131200|125000|106400|111400|111000|107800|104000|109600|109200|108000|100200|102600|105000|111200|119200|122200|122600|125200|127600|128400|130800|127800|131200|131600|133000|128600|127200|132000|||131200|133000|133400|668000|141000|146800|148400|146600|143800|132600
09132|43354|/equities/iljin-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||26050|26200|26400|27550|27650|27700|27250|27400|27600|28550|27850|30650|32300|33100|33750|34300|33750|36250|36700|36950|37550|38100|39100|38500|38750|37800|37400|37000|37650|38150|39400|39650|39950|41050|42200|43200|43000||42800|41850|40900||41450||43400|43700|42350|42500|42700|40800|40200|40300||||40600|41450|40950|40600|39950|43950|45650|40700|43500|40950|39350|39300|38650|38700|37600|38800|37800|38050|37850|37150|37750||36500|35600|35150|33900|33000|34900|34700|36750|38900|39600|38750|38950|37800|37750|38300|39650|41200|44150|44200|44700|46100|46200|48600|48900|50700|50900|51600|52100|52800|53700|56100|55300|54900|53500|54100|55100|54100|57700|56400|58000|57800|59200|58900|57200|57900|58900|57000|53000|51300||51100|49350|49450|49200|48750|50400|46000|46500|48700|49350|49000|50100|50700|50600|51000||46600|46400|48750|48900|47750|46500||46100|46500||47000|46500|47950|49400|48050|48400|45800|43200|42600|41950|43200|43850|47350|46800||47800|49350|49100|49850|48650|48500|49600|51100|51500|52400|51600|51500|48500|49200|43200|40450|40550|40200|40550|40950|39600|38750|39200|37400|37450|38900|36950|34800|35500|36100|37000|37300|37850|39700|38550|37950|36550|36050|36700|35350|35450|34600||35050|36000|33100|33200|33900|32850|32650|33950|33450|33000|32200|32750|32950|34100|34500|35200|36900|37500|37900|38100|38600|39950|40850|40900|41000|40750|41400|42200|||42200|41650|41100|40950|41600|41200|41500|41600|42400|43500
09133|43495|/equities/s-1-corp|KRX300/KOSPI/MSCI_EEM||62800|62500|62400|62200|62900|62900|62800|60700|61400|61800|61500|63400|63800|65700|65800|66000|65500|65300|65200|64700|64800|64600|63000|63400|63900|63800|63900|63900|61700|60800|60400|60700|60600|59000|59300|58700|58500||58000|58000|57000||59400||60500|61100|61200|61800|60200|60200|59600|59300||||58000|57500|57500|58000|57600|59100|57900|58400|58400|59000|59300|59300|58900|59300|59200|59000|58700|58500|57800|57800|57900||56300|56100|55900|55700|55500|55400|57100|56300|56700|56800|56600|57000|57700|58200|58700|58300|58800|59000|58500|59500|60300|60400|61600|61100|60300|60800|62400|62600|62000|60000|59500|58700|58900|58000|57300|58400|58600|58000|59500|59700|58900|58100|58400|59300|60600|60300|60800|61400|62500||62400|63000|63700|63600|62900|61700|61700|62400|62400|62900|63100|62700|63900|63500|63900||62500|63000|64000|63200|63000|63200||60900|60900||60300|62200|63200|63000|63900|63300|61000|60600|61100|61000|60800|60700|61200|61500||60400|59600|59500|60600|60600|61500|60800|61400|61400|61300|61000|60100|61500|61100|59500|58900|59400|59400|59900|58000|58500|58300|58900|57800|58100|58100|59500||59400|60000|60300|61100|60800|60900|61000|61600|61900|60300|60300|60000|60200|||58900|59100|58200|58200|58300|57200|57400|56600|56100|54900|54300|54500|54800|54200|54400|53700|54800|55500|56200|55900|56500|57400|57400|57100|56800|57700|60000|61100|||60800|60800|62500|61700|62400|62400|62500|62000|62000|61900
09134|43440|/equities/hanmi-pharm-co-ltd|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||285500|291000|285000|283500|284000|285000|284000|286000|290000|290000|298000|315000|318500|333500|342500|331500|343500|346500|367000|338000|320500|330000|342500|335000|334000|338500|342000|336500|346000|351000|375000|332000|321000|323000|330000|333000|330000||326500|329500|331000||319500||324500|333000|338500|340500|341000|339500|341000|334000||||327500|325500|330000|337000|319500|318000|297500|307000|315000|319500|320000|310000|301500|304000|304500|305500|297500|297000|295000|296000|291500||286000|285500|287500|288500|286000|289000|279500|284000|295000|299000|310000|308000|312000|313500|313500|306500|304000|304000|306000|309000|306500|305000|311000|309000|310000|303000|287500|290000|289500|288500|287000|288000|287500|271500|275500|280000|281500|279000|282000|284000|283000|289000|283500|281500|288500|284000|285000|293500|299000||296000|294500|292000|289000|292500|295500|300000|300000|302500|310000|318500|317000|327500|328500|325000||321000|318500|326000|327500|333000|325000||322000|321500||321500|319000|314500|317000|316500|317000|318500|312000|316000|302500|305500|314500|318000|313000||312000|314500|317500|318000|325000|328000|334500|344000|348500|347500|349000|350000|336000|334000|333000|327500|331000|338000|338500|339000|345000|349000|335000|329500|329500|327000|338500||340000|340500|345000|346500|338500|346000|348000|352500|341500|338000|339500|338500|342000|||341000|340500|323000|335000|320500|324000|331500|336000|346500|343500|336000|327500|330500|331500|328500|334500|341000|371500|376500|358000|350000|353000|356000|361500|364500|376500|377000|359500|||353000|349000|342160|330000|325980|327450|327940|326470|326960|327940
09135|1060774|/equities/sk-chemicals|KRX300/KOSPI/MSCI_EEM||43700|44200|43050|42700|43500|43300|43450|43550|42750|41250|40650|41550|43650|45450|46100|46900|47000|48450|48700|50000|50100|50300|49400|49500|49800|49200|49500|49850|50100|51500|52100|51800|52300|50900|50900|50900|51000||51200|51700|51500||51900||52000|51900|51400|51700|50200|48550|50500|49700||||49450|49200|48900|48800|47350|47900|48300|48250|49350|49500|50100|50400|51500|52200|52100|52400|52400|51100|51000|50700|50600||49750|50000|49900|48750|49050|49000|47200|49850|50800|51200|50200|49500|49000|47900|48000|48150|48750|48850|48750|49200|49150|49100|49450|49050|48300|48300|48800|48400|48650|48500|48450|49100|49300|49200|50000|49600|49650|50400|51300|51700|51000|50300|50500|51600|52700|52900|53000|52900|53200||53000|54100|54300|53100|53200|54400|54500|54200|55200|56100|56800|58000|58100|58200|59600||58600|59400|59900|59600|59600|60800||60300|61400||60500|60700|58000|58200|59100|58800|58500|56500|57200|57000|57200|58200|59000|59400||60400|61000|60900|61900|61900|62400|62900|63300|63900|64100|64700|65200|65200|64800|64500|64800|65700|67500|68400|69000|68900|68700|70300|70000|70000|69800|70200||69000|70300|70000|70300|70500|71000|70900|71500|70400|70800|68200|69300|70000|68700||70200|70400|70500|71400|69600|67300|65700|67000|66500|66400|65400|65700|64700|63900|64500|65400|66300|66800|67000|68900|70400|71200|71300|71000|71900|71300|74100|67500|||67500|66800|67300||67100|67700|67700|67100|67600|68300
09136|1169264|/equities/dl-e-c-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||33750|32850|32700|32950|32700|32000|31400|31100|30850|30750|30600|30500|30550|30550|31400|31900|31850|31650|31650|31050|31500|30900|30750|31000|30900|30600|31050|31550|31900|31850|32100|32650|30200|30250|29750|30200|29900||30150|29700|29950||29850||30400|30350|30250|30900|30500|30300|31500|31650||||31300|30550|30350|30650|30450|30600|31450|31950|32900|33000|33100|32300|32800|33250|33650|32950|33350|33250|32550|31450|31600||31350|31550|31450|31200|30950|29950|31100|32250|34000|35800|36000|35800|35850|34650|32800|33100|33850|33550|34550|35300|35550|34750|34400|33700|32400|32000|32200|31700|32050|31950|32250|32450|32800|33050|33350|34200|34500|34500|35000|36100|34200|35250|35450|35650|39500|35150|35100|35100|35650||35800|36000|34350|34100|33700|33950|34600|34750|34050|34350|33900|33900|34300|34250|35050||35000|35200|35450|35300|35500|35950||36900|37500||37500|36900|35450|35100|35100|34900|34550|33350|33400|33450|33850|33950|35150|36200||35450|35000|35300|37800|37050|37350|37000|37050|36800|36950|36650|36750|36950|36650|36400|36200|35250|35200|35500|34600|34400|35000|35500|35650|36150|37050|37650||38800|38850|38850|39650|39450|39800|39700|39850|39650|38850|39100|39550|40100|39650||39650|39350|39000|40600|44150|43800|42300|42700|41600|39300|37550|37200|37450|38000|37850|38150|39350|39500|39850|40500|41600|41200|39050|37900|37350|37800|37250|35700|||36500|36450|36900||36850|37200|37150|36900|37450|38300
09137|979620|/equities/celltrion-pharm-inc|KRX300/KOSDAQ/MSCI_EEM||59900|61500|53900|54200|56300|57300|56900|57400|57600|57200|55100|55000|55800|58600|61300|63100|63200|64100|64000|63800|62200|62400|62900|62900|62400|62000|63100|63800|65600|65900|66500|67200|67800|68600|68200|69700|69700||69400|69900|70400||69100||70500|70700|70800|71500|71000|72100|70400|69800||||68200|68000|67200|68200|67700|67000|68200|68000|70900|69500|69300|68700|71500|72900|73000|72100|72700|72500|73400|75700|79700||78700|80800|83100|83300|81400|84600|77200|82400|89400|100600|102900|102700|103000|99500|99600|95900|95000|96500|94900|97300|98200|98200|97500|99100|94300|95200|95600|96000|95000|93300|94000|94600|93600|88800|90000|91400|91600|92600|93600|94900|94600|93600|93800|95100|98300|100300|94900|93500|94800||94700|94100|91600|91800|91700|93000|93500|92700|92800|93700|94500|94600|96800|99500|99500||97300|98200|100300|100500|100400|100900||97500|97200||97500|92300|91500|91800|92700|92300|92500|90600|92500|92700|93700|95800|97300|96400||100800|100000|97500|99600|100200|103500|106500|106800|106100|111600|116800|117000|117800|114800|113000|112100|111500|112500|110700|112400|112400|115800|114500|116500|114000|111900|113800|110900|117000|119800|117900|108700|108800|101900|102000|103200|104000|104100|105900|104900|105000|100400||101600|104900|106700|105400|104900|101900|105000|109600|112900|106900|105600|106000|112400|108400|101500|101700|104100|114400|110900|114200|111100|112400|114500|123800|128500|129300|133300|119800|||93300|90200|88286|90300|87048|87714|88000|87143|87143|88571
09138|979600|/equities/afreecatv-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||111500|110000|110500|106900|99600|98600|100000|98600|99500|99200|98900|98900|97500|96900|93800|96400|96100|97400|98600|99400|98900|96800|92400|89600|91100|92800|90500|91500|91900|93000|93200|95300|97100|99100|97000|98300|99200||99100|100600|100800||100900||104700|105800|106100|106800|106100|104000|104300|102300||||99500|102900|104600|102300|102900|101300|102900|102600|105400|106400|102600|101800|103600|105300|108900|106800|114200|112600|112000|103500|104500||104800|105900|106900|104700|102900|102700|99600|98000|101400|105200|124800|128000|127300|122900|125800|127200|126300|127600|128600|128200|133800|130800|137000|142000|143800|137500|137200|133000|128000|127600|133400|141000|142000|137500|123400|118400|118800|122500|119100|119100|108500|105900|109000|111300|112700|112900|111500|115000|116400||114500|114500|112500|115400|115900|115800|116200|117500|117300|115000|115300|110800|110500|111000|110100||109100|107600|109300|112800|113100|112300||111200|112700||118200|125900|123800|120900|121800|122500|116700|116600|114300|114300|113700|111100|112600|117500||118000|114200|113500|120900|118400|122300|122900|123800|124800|126900|126500|127000|128900|128300|124000|125600|125900|124000|128400|127900|124400|123000|117000|117000|122700|124100|128500|128400|130900|139600|131700|127900|128800|125900|119200|120500|124100|125300|126000|120000|115900|110700||111700|108100|113100|115500|107600|105500|107400|105100|112300|113400|116300|107300|106300|110500|109200|110900|111400|107100|106300|101800|104700|106800|108200|109200|87500|86600|87600|85500|||88300|89400|87700|77200|80900|82600|84700|81300|77700|75500
09139|979248|/equities/cj-o-shopping-co-ltd|KRX300/KOSDAQ/MSCI_EEM/EMCONSGROWTH||65800|67900|64200|64000|61600|61200|61600|62400|62700|60900|58400|57900|55900|55000|58700|60800|65000|66100|66200|63600|63300|62900|63200|63000|62300|62500|63000|63000|63600|64200|63300|63800|64400|64000|63800|64600|64300||68200|69000|70000||70400||73500|73300|71600|70200|71500|72800|72400|74500||||73500|74700|75700|75900|76400|76000|76900|74300|74200|72900|73800|73900|74500|75000|77600|77900|78900|77500|76700|77700|77400||77700|78300|78800|79900|79200|73600|76300|74800|77300|77600|78300|78600|77600|77700|77500|77500|76700|76000|77000|77400|78700|78400|78300|78700|78400|76100|75300|72800|71700|78000|83100|86200|86800|87100|84500|84500|84600|84400|85500|86300|88200|87400|87300|85600|85700|85800|87100|86500|88800||88300|89000|90300|91400|91000|89800|91100|94900|89500|86500|86400|82600|85000|86200|85000||86800|88300|89000|83900|78900|80000||78900|77000||79400|78300|78800|78000|76600|76600|76600|75200|75400|76000|74400|75200|78200|79100||80600|80200|81200|82400|83400|85000|86800|83500|80900|82500|82300|77500|76000|76400|76500|77500|78500|77300|78500|77400|75700|74900|73800|75500|76900|79500|82100||81200|81300|82300|84300|82900|83900|83100|79900|79900|79200|81600|84100|86200|||89300|84800|76400|73700|75200|74000|72200|72100|72600|73600|73700|73800|70500|66900|64000|63000|64400|65500|67000|67500|68000|68200|71100|70500|69100|70000|71500|72100|||72800|72700|73000||73800|73100|73400|74500|74800|75200
09140|43497|/equities/gs-holdings|KRX300/KOSPI/MSCI_EEM||42700|42650|42500|42200|42550|42350|42700|42150|42150|42000|41200|41200|41250|42050|42400|42900|43250|42750|42800|41900|42000|41600|42550|42750|42550|42350|42350|42650|42850|42300|41950|41950|42300|42400|42550|42750|42800||43200|43300|43300||42750||43600|43450|43400|45700|45150|45300|45550|45250||||44700|43600|45900|46700|46100|48000|48300|46900|47900|45500|46600|46550|47000|47100|46350|46250|46400|45750|45350|45800|45900||45800|45700|44400|44550|44800|45750|45700|46600|48700|48950|49100|48750|49150|48150|47700|48000|48850|48350|48450|49600|48900|49500|47500|46950|48400|48350|48400|48650|49600|47700|46000|46100|47200|47650|46400|46600|48650|51500|57500|44850|44400|44050|43950|43800|44250|43350|43300|43200|43800||43450|44750|45500|43850|43900|44000|43400|43450|43300|43350|43800|44000|44500|44700|45400||45000|44750|44850|44450|44400|44100||44300|45350||45600|45200|44200|43950|44550|45400|44800|43850|42900|43750|44650|45800|48700|49500||51300|51700|51300|48800|49700|48200|48800|49200|49600|50500|50900|50400|52400|51800|51900|50900|50300|50700|50300|47300|48700|48900|49450|49450|49700|50600|50300||49000|49250|47250|49150|50300|49200|50600|51900|51700|48850|50300|51200|52700|||52800|52500|50500|50300|51200|50000|46400|45700|43200|42050|41650|41500|41650|40600|40500|40400|40450|40350|40550|40400|40950|41000|41000|40850|40650|40700|40800|40950|||40900|41050|42950|42650|42950|42900|42750|42300|42350|42800
09141|979800|/equities/seegene-inc|KRX300/KOSDAQ/MSCI_EEM||24300|24400|23950|23500|23450|23300|23250|22200|22350|22600|22350|22250|22100|23100|24000|24200|23750|24050|23950|23700|23650|23900|23800|23650|23200|23600|24650|23950|23700|24150|25000|24500|24450|23850|23950|24550|25250||25300|25100|25050||24500||26050|26400|26250|26400|25350|25700|25850|26400||||26200|26050|26300|25300|25200|25300|25650|26700|26400|25950|26400|26800|28250|28300|26950|32150|30950|33100|34300|35950|28650||28400|28750|29500|29250|28400|24350|23200|23550|24350|21800|22750|22400|23400|22050|21750|22000|21550|21700|21500|21950|21450|21200|21350|21200|20750|20950|21300|21250|21250|21200|20950|21150|21550|20200|20650|20650|20600|21000|21100|21600|21850|21750|22200|20900|21100|20850|20950|20800|20900||21050|21450|21600|21550|21150|21400|21550|21500|21750|21850|22000|22500|23050|22700|22800||22500|22600|22750|22600|22400|22700||22550|22400||22500|22300|22200|22400|22350|22100|22100|21950|21600|21400|21650|22100|22900|22600||22800|23500|23500|24150|23600|24100|24350|24750|25150|25600|25950|26050|26400|26250|27400|24300|24450|24500|24650|24700|24600|24150|24200|23700|24550|25150|25200|24900|25500|25900|25500|25900|26250|26200|26900|26300|26100|25700|25150|25550|26500|26900||26900|26300|26700|26700|26500|26150|26850|28550|30600|24050|24750|27900|25300|25200|23000|22800|23550|23950|23550|24400|24650|24000|24150|23650|23650|23200|23250|23200|||22900|22750|23000|22550|22800|22750|23000|23250|22650|23050
09142|1094002|/equities/hyosung-advanced-materials|KRX300/KOSPI/MSCI_EEM_SMALLCAP||177400|177800|176700|175600|180900|185200|186000|189300|188600|184100|180000|183500|190400|196500|207000|220000|224000|241500|245000|245500|260000|268000|269500|268500|268000|258000|261000|261500|260500|265000|269000|270000|270500|275000|275500|280500|280500||285500|288000|281500||286500||298500|299000|291000|292000|273000|271500|276500|279500||||273500|274000|266000|264000|260000|267000|273000|276000|285500|283000|285500|285500|283000|284000|290500|291000|289500|288500|289000|294500|299000||292500|290000|295000|292500|288000|290000|291000|305000|311000|320000|313500|322500|336000|331500|336000|335000|336500|343500|343000|345000|349500|357500|365000|362500|359500|346500|348500|347000|357000|354500|363500|365500|378000|379000|373000|372000|370000|365500|364500|358500|350000|345500|344000|343500|355000|358000|359000|350000|352500||356500|362000|375000|374500|360000|367500|388500|392500|384000|390500|387500|389500|381000|381000|381000||389000|376000|378000|368500|372000|374500||374500|376000||371500|372000|342000|340500|343000|341500|344500|338500|341500|336000|326000|331000|332000|333000||346000|352000|357000|347500|344500|347500|356500|345000|346500|339000|330000|335000|339000|339500|339500|340500|342000|343000|344000|348000|353500|355500|363000|346000|347000|342000|338000|333500|338500|349000|359000|336000|328500|329500|330000|332000|337500|336500|333000|331500|339000|||339500|340500|337000|339000|339000|331000|336000|345500|347000|345500|341500|346500|352000|351500|359000|347000|361500|363500|363500|366500|370000|373000|381000|381000|384500|396500|408500|400000|||402500|412500|425000|385000|393500|399500|390500|388500|383000|384500
09143|43545|/equities/woori-investment---securities|KRX300/KOSPI/MSCI_EEM||13440|13470|13450|13370|13540|13650|13630|13560|13460|13520|13350|13350|13540|13740|13700|13690|13780|13760|13660|13580|13500|13810|13880|13620|13620|13750|13940|13980|13940|13950|13920|13850|13820|13760|13920|13720|13870||13850|13860|13770||13470||13790|13780|13650|14170|14190|14290|14200|14350||||14270|13700|13950|13960|13640|13890|14000|14050|14050|13830|13780|13760|13850|14080|14110|13930|13890|13890|13890|13760|13700||13370|13410|13500|13480|13570|13390|13290|13220|14130|14400|14050|14080|14120|13600|13470|13570|13630|13600|13690|13560|13850|13550|13490|13150|13200|12850|13090|13150|13170|13080|12960|12690|12690|12740|12550|12690|12700|12610|12670|12680|12450|12480|11990|11990|12210|11990|12050|12080|12150||12030|12250|12350|12460|12340|12320|12290|12350|12410|12660|12700|12800|12980|12970|12930||12770|12840|12790|12620|12610|12520||12440|12490||12490|12400|12390|11970|11810|11820|11630|11390|11390|11130|11200|11130|11210|11300||11730|11930|11750|11640|11590|11640|11780|11880|11920|12680|12840|12940|13080|12920|12960|13020|12970|13090|13100|13000|12140|11950|12000|11940|11920|12050|11970|11740|11740|11590|11540|11600|11730|11590|11610|11900|11820|11580|11450|11400|11540|11300||11400|11290|11200|11300|11370|11150|10590|10550|10460|10200|10110|10010|9950|9870|9840|9820|9890|9890|9980|10010|10090|10050|10130|10090|10130|10160|10190|10280|||10330|10240|10290|10290|10310|10280|10290|10230|10300|10370
09144|44004|/equities/fila-korea|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||40700|41400|41000|40650|40450|40050|39400|39550|39350|39500|40250|39950|39350|39050|38200|38300|37300|38700|38750|39150|39800|40050|39700|39300|39850|40350|40250|40700|40950|41200|41350|41300|40700|41200|40650|41050|41400||40750|40550|40750||41750||44450|44400|44100|44950|42850|42450|42850|43300||||43100|42700|43050|43500|42450|43650|43300|42200|43000|42300|44000|44150|42950|42750|42250|41600|41650|41400|42100|43450|43750||42750|43300|43800|42200|42950|42150|41700|43600|44350|44550|43000|41800|41500|41500|41150|40900|40250|40950|41250|41500|40750|39950|40700|40700|40350|40450|40700|40100|40750|40450|40300|39550|40200|40550|40650|41350|41100|40200|40250|40450|40550|40350|40500|39850|40100|39450|39700|39950|39600||39450|39600|39600|39900|39500|39850|39250|39500|40100|40800|40550|40500|40550|40350|40900||40250|40200|40550|40550|40150|39850||40850|40750||41200|41150|40450|40900|41300|40550|40850|39750|39900|39700|39400|39550|39000|38500||38050|37400|38000|38850|38900|38800|38550|38850|38800|39000|39300|38900|39800|39900|40150|40150|41050|41150|41350|41300|41000|41300|41900|40500|40100|40550|40400||39900|40600|40650|41200|41000|41000|40750|40250|40150|40400|41000|41600|41900|||41950|41700|41600|41800|41500|40700|40550|40800|41000|40550|40400|40000|40050|40100|40000|39350|39400|39250|39550|39650|39500|39050|39400|39300|38550|39050|38800|38550|||39200|38600|39100||38950|38400|38400|38150|38050|38200
09145|979520|/equities/leeno-industrial-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||155900|158700|161700|164600|165200|160900|155000|154900|153900|158100|158800|156000|163600|168200|176300|182900|179500|184000|184500|182000|180700|182600|182900|180900|182500|183600|187500|188400|187100|188500|199900|200500|201000|206000|203500|200500|194500||198000|198200|196700||193700||199900|204500|204500|202500|199300|191200|186400|181700||||182500|186700|176000|175900|175800|178900|182500|184800|193200|197300|197400|196000|199400|194500|206000|205500|204500|206000|215500|220500|222500||215000|208000|208500|211000|205500|203000|189400|190600|197000|210000|203000|199600|201500|205500|211500|217000|215500|219000|226000|229000|243500|249500|244000|248500|249000|245000|241500|223500|226500|226000|222500|234000|239000|238500|235000|241500|241500|246500|254000|262000|266000|273000|275000|266500|273500|275000|271000|275000|278000||271000|276000|276500|269000|271500|277500|283000|280000|266500|282500|282000|277000|270000|274000|293000||304000|293500|296500|300500|297500|309000||287000|260000||257500|258500|262000|258500|262000|254500|267500|276000|272500|277000|279500|282500|279500|257500||253500|264000|263000|278500|276500|271000|276000|265500|262500|257000|248500|251500|252500|257500|265500|270500|261500|266500|247000|243500|253000|250500|219500|208500|207500|210000|212500||214000|205500|199600|202000|208500|213000|206500|208000|211000|218500|223000|221500|225500|202000||207000|201500|199500|199600|205500|202500|206500|215500|220000|223000|231500|231000|236000|238500|213000|201000|202500|202500|207500|206000|210000|211500|221500|213500|211500|217500|220500|229000|||208500|211500|204500|199000|206500|206500|212000|212500|207000|209500
09146|993306|/equities/doosan-bobcat-inc|KRX300/KOSPI/MSCI_EEM||39600|39450|40200|40000|38750|38100|38000|38350|38550|38500|38150|38400|39000|39800|40500|40850|41500|40450|38250|38300|38200|37850|38550|37750|38100|39150|40650|41550|42550|44200|44350|40700|40350|40850|40650|41150|40750||40500|41100|40700||40750||42200|42250|42200|42950|42650|43450|42900|42650||||41500|41000|41200|41600|41450|41800|42000|42150|42000|40250|42700|45950|43950|43950|41750|39400|40200|40300|40850|40950|41400||40100|39950|40000|39800|37700|36750|36500|38700|40650|41750|41450|41400|42100|44400|47950|48600|50200|49350|49650|49700|49550|50200|52900|59500|52000|51500|50600|50400|50900|50400|51000|51900|51800|51300|52000|54200|53300|53900|53600|53900|53900|53700|53700|54500|56100|54500|55400|55200|56300||55400|56200|58000|58800|57300|59200|61500|62300|60000|59000|59400|57700|57800|59200|59900||57000|57200|55300|54600|53300|53300||52800|52600||53900|52900|52500|55300|55600|55600|53600|53000|52500|53700|53600|54000|54400|52500||54600|51500|53500|53600|53000|53700|54300|54800|56800|57300|51600|52600|54500|54300|54000|52400|51900|52800|52300|49900|50300|51600|50400|48800|48650|48650|48400||47200|48250|46600|46850|45700|45350|47800|48400|49250|49050|47600|47050|47350|46300||50200|50900|50600|51500|52500|50700|51000|47800|47550|47550|46850|46600|46150|46150|45600|45100|45600|46100|46700|46850|46750|47100|46400|45600|46150|46400|49000|51500|||50500|50200|50400||51500|50200|50900|46900|47900|48050
09147|43362|/equities/hyundai-mipo-dockyard|KRX300/KOSPI/MSCI_EEM_SMALLCAP||127200|130800|129000|127500|127800|124300|125600|123500|121700|113200|112300|112900|111000|114800|113100|118300|119500|110400|108400|104800|110700|112000|109600|108700|111400|113500|111900|113000|110000|106900|110500|110100|105000|106000|101500|103400|104800||101800|100000|101900||101600||100200|105500|107900|111600|108100|108300|109000|106200||||103100|98400|100600|99600|97700|97400|102200|102400|104100|103900|104200|103800|104800|103900|105600|108900|113700|115200|114500|115300|113400||110600|111700|113000|114400|113000|108300|109300|111400|120000|121900|122800|118800|117900|114900|106500|105300|104600|100900|99900|102600|104600|103300|101500|101800|104000|102700|97300|97300|95600|96300|94300|95000|95100|94300|93300|91800|91700|87800|83100|82000|81300|77900|77300|77300|74900|75500|73200|70400|71000||71300|71900|73500|72700|72800|73800|74600|73100|73600|73200|73500|74300|75900|76800|78600||78500|79400|78400|77500|77400|77300||74100|75900||76200|74900|74500|73400|75800|75900|74100|72000|65900|60600|61400|62300|62000|61800||63300|62500|62900|63400|63600|62900|63000|63400|64400|65000|66300|67000|66500|66700|67800|66700|68500|69200|67000|63800|63100|63400|61200|61900|61700|62000|64400||64300|63500|62500|64200|64600|64500|64700|63900|63700|63500|63600|63500|67600|67400||68400|69000|68400|69000|68400|67300|69200|70400|71100|72100|70700|71600|72800|75200|74100|73800|74700|78100|78200|78100|80000|80500|81300|80900|81900|82300|84900|85800|||85400|82200|78800||78300|78100|79500|79400|82100|82400
09148|43892|/equities/shinpoong-phar|KRX300/KOSPI/MSCI_EEM||11670|11700|11390|11340|11260|11150|11240|11390|11090|11100|10800|10950|11060|11510|11960|11930|11950|12750|12180|12060|12140|12270|12100|12120|11900|11550|11770|11900|12080|12010|12200|12060|12040|12570|11930|12920|12290||12360|12310|12490||12360||12780|12930|12530|12660|12710|12890|12980|13060||||12810|12790|12820|12670|12410|12410|12600|12620|13310|13190|13500|13520|14310|14210|14960|15620|16310|18360|19050|19750|19500||18910|17360|17900|13870|14530|13450|11430|12110|12500|12120|12280|12270|12360|12220|12030|12140|11830|11930|11960|12020|12230|12360|12430|13710|12070|12240|12060|11950|11940|11990|12150|12120|12210|12050|12400|12310|13080|12100|12230|12440|12790|13280|12300|12240|12460|12570|12640|12740|12880||12930|12750|12910|12600|12560|12770|12900|13390|13280|13380|13450|14000|14020|13960|14340||14030|14280|14260|14300|14450|14600||14850|15300||14490|14180|13750|13550|13710|13900|14240|13070|13200|13220|13280|13500|14500|13590||13670|13750|13980|14450|15010|16250|16750|16230|17560|17500|19140|19850|16350|12950|13970|11810|11850|11990|12050|12160|12170|12220|12230|12220|12220|12000|12080|12000|14480|12380|12520|12800|12910|13100|13370|13340|12920|12740|12670|12620|12650|||12450|12410|12080|11780|11870|11490|11790|12100|12290|12240|12000|12170|12210|12290|12520|12520|12750|12950|13090|13480|13550|13700|13700|13510|13770|13970|14070|13850|||13540|13510|13670|13340|13480|13200|13250|13080|13180|13360
09149|43484|/equities/shinsegae|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||136500|136700|133200|132300|133400|130900|130400|129200|132000|133200|130600|129800|133800|136900|141500|150800|151100|152300|152500|152500|153500|153800|155000|150900|150000|148700|148700|149200|146900|151800|152900|152900|152000|154700|155000|157400|157000||159700|161000|159400||160000||164900|164600|160200|160900|157700|156600|156300|161000||||159700|157700|158300|158800|158000|158500|158900|154800|157900|153300|151400|152000|153800|153800|152600|152400|150300|148500|147400|147300|149000||147900|148400|148100|147600|147700|148900|147000|152100|155000|155700|151900|148600|150100|151800|149800|153500|156500|157800|158500|158900|159200|158100|161000|162000|159100|158900|159500|156500|157500|156700|158000|158400|158900|158600|157800|159000|158500|159500|160500|160500|160300|161700|161600|160800|161500|161700|162300|163600|164800||164300|165100|166000|166900|164800|167800|168800|171700|171000|173400|173600|175500|175800|173800|175900||177500|177900|178800|181000|176600|168100||167300|167100||168200|169000|164600|165900|164700|164400|165700|160300|162700|161700|160900|161200|162100|164300||166100|170100|172300|179000|179900|179900|180400|171200|171500|165600|165200|166300|167000|167200|167500|168000|169300|170300|170700|167100|166800|169400|172000|170300|170200|172800|174900||177700|178700|175500|185000|185400|188700|188000|190000|190300|184400|186500|187900|189700|||189500|187300|182700|182700|181800|179200|172400|171800|171000|162200|158500|159000|159300|159100|157600|158200|161600|163000|165500|165500|164400|165700|166400|167000|169200|172000|174100|175600|||175600|176900|178700||177400|178300|178500|175000|175300|175600
09150|43838|/equities/duzonbizon|KRX300/KOSPI/MSCI_EEM||73300|72700|71300|68200|67300|64400|67700|69400|69200|68800|69400|68000|65200|63600|61400|63200|63200|65200|59000|58900|59200|60000|59500|53900|55000|54900|53800|50700|48250|48850|48350|48250|48900|49450|48450|48900|47400||49150|53600|54400||54700||56000|55200|55200|57100|57800|57900|58400|57400||||57000|57400|56400|56800|54700|56800|58700|58100|63300|60500|62500|63000|65400|66400|67200|61900|63200|61400|62600|63000|58200||57200|58300|59300|58100|56300|59900|56800|57500|60300|62800|62900|67000|67400|64600|66000|68200|69100|70300|71900|70400|74800|74300|74100|71800|73700|76800|75800|78300|76300|73900|72200|72400|74700|77200|75400|78100|73000|59200|59700|60400|61700|61200|66600|69000|70700|72000|70300|64500|65100||64800|61500|62500|64000|65600|62600|62600|62300|61600|60500|65300|60800|60000|54400|55600||57500|53200|53800|56500|57900|56700||57800|59500||63300|57500|56800|53900|54700|55500|55200|58300|57900|55900|56600|61100|59700|57500||59200|50900|54800|53900|45300|45100|45300|43550|42500|43000|43300|43650|44750|45900|45450|45750|45600|47500|48200|46150|43350|43250|43300|45500|46200|46300|47750|45550|46400|47750|50600|51500|54300|54700|55700|56300|51700|52500|55300|52500|51900|||52800|50700|51900|48300|52000|48850|48850|48650|47800|49050|51900|46250|43250|46000|46800|42800|36500|35350|33850|33900|33100|33250|34100|34200|32400|29450|29700|29950|||29350|29250|29150||29150|29500|29750|30100|30700|29800
09151|43352|/equities/cheil-worldwide|KRX300/KOSPI/MSCI_EEM||18230|18370|18270|18170|18250|18120|18110|18130|18240|18240|17970|17840|17760|17920|18030|18150|18130|18260|18380|18620|18840|18480|18360|18400|18430|18500|18540|18530|18350|18400|18390|18160|18270|18160|18170|18200|18260||18110|18180|18050||18390||18650|18610|18430|18550|18390|18340|18460|18840||||18640|18540|18480|18600|18670|18720|18830|18730|18780|18440|18490|18490|18250|18170|18060|18050|17910|17900|17700|17410|17490||17320|17460|17440|17390|17400|17180|17250|17590|17840|17920|17820|17790|17800|17810|17620|17730|17900|17990|18030|18000|18130|18150|18130|18090|18210|18310|18450|18490|18650|18570|18540|18540|18520|18470|18410|18510|18580|18560|18430|18220|18300|18300|18290|18320|18430|18490|18520|18670|18980||18800|18850|18840|18940|18820|18700|18880|19000|19200|19400|19220|18950|19280|19320|19380||19300|19340|19570|19520|19400|19440||19480|19080||19050|19130|18790|18790|18870|18870|18960|18740|18990|18910|18720|18780|18970|19100||19050|19160|19270|19250|19210|19340|19290|18890|18930|18700|18590|18550|18760|18490|18340|18380|18290|18230|18220|18170|18090|18080|18190|18130|18140|18360|18600||18860|18660|18660|18770|18830|18840|18820|18690|18630|18590|18790|18700|18820|||18850|18820|18810|18830|18950|18790|18630|18820|18930|18850|18830|18550|18480|18490|18160|18180|18420|18450|18500|18680|18720|18800|18930|18950|18900|18980|19100|19090|||19040|19560|20600||20150|20050|20100|20100|20200|20200
09152|1094000|/equities/hyosung-tnc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||201000|202000|205500|209000|212500|268500|275000|281000|282000|285000|283000|284500|287000|298000|305000|319000|319000|319000|314500|308500|310500|309000|303000|306000|314000|299500|303500|305500|307500|311000|305000|310000|299500|304500|303500|310000|312500||319000|320500|312000||318500||327000|326500|301000|304500|279500|269000|270000|274500||||287000|285000|280000|279500|278000|285000|291500|290000|301000|297500|298500|298000|301000|303500|299500|303500|296500|296500|295500|297500|301500||296000|294000|298500|295000|293000|300000|290000|300500|305000|312000|306500|317500|331500|326000|328500|336000|341000|340000|340500|350500|358500|367000|370000|367000|360000|342000|337500|341000|345000|345500|349500|349000|352500|346500|336500|340500|344000|351000|351500|358500|357500|371000|376000|378500|394000|393000|392000|374500|376500||378000|392000|404500|401500|381500|391500|405000|408000|406500|408000|419000|415500|416000|421500|393500||394500|372000|370000|369000|376000|379000||373500|370000||374000|380000|357500|355000|354000|355500|355000|358000|359500|341500|317500|326000|327500|328000||332500|333500|340000|336000|335500|336500|332500|328000|308500|301000|298000|299000|300500|299500|293000|294500|300500|300000|297500|297500|298000|303500|298500|285500|288500|294500|297000||298000|299500|303000|303500|305000|304500|305500|307500|309000|308000|304500|303500|309500|||313000|311000|306000|306500|312000|303000|308500|335500|333500|335500|330000|330000|323000|324000|329000|326000|334000|339000|336000|341500|342500|346000|354500|358500|363000|375000|383500|365500|||367500|372500|374500||376000|379000|385000|383500|386000|381500
09153|50596|/equities/hyundai-rotem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||53300|53700|53100|59300|65700|65200|68100|69500|66500|66500|65200|64400|64300|66500|64300|64200|65500|64800|61900|62200|62900|64300|65700|67600|65300|65100|64300|67100|67300|66900|68000|67500|64900|64000|62700|62900|61900||62400|61300|57500||55200||54800|55400|56000|56900|56300|56500|57100|53900||||52300|50200|50000|50500|50500|50900|53900|53400|55500|54500|54000|53500|55800|53700|55100|54100|55300|54800|53100|55000|55100||54800|54000|49350|47000|46400|47150|47150|48250|50600|52300|51300|50600|50900|48000|47500|48300|46550|44000|42200|43900|44700|44400|44900|41350|41800|43300|39450|39200|38200|38400|38600|39900|41200|40800|40100|39450|40200|40500|41600|41050|41150|42450|43000|39000|38550|37950|38700|38700|38200||37500|37450|37100|37600|37850|39800|40150|39100|38850|38000|39150|39600|38700|39250|38600||38650|38250|38150|38100|38200|38350||38850|38500||39050|38750|41250|42950|41400|41600|41400|42550|41350|40800|39650|42350|43450|42450||41850|38200|38400|38800|39600|39200|38750|38800|34650|34400|33250|33250|32900|31650|31800|32150|31450|30750|30800|30600|31250|32300|32200|32700|32400|32400|33750|33450|34450|34950|34500|33700|34150|34500|29950|29900|29800|28950|29450|29900|29400|29050||29250|28450|27350|27450|27600|28650|29200|27700|28700|28600|28650|28100|28000|27550|26750|26150|26550|27000|26950|27150|27400|27350|26950|27650|28250|28050|27750|27100|||26700|26150|26500|26400|26800|26700|26950|26700|26650|26700
09154|43377|/equities/cj-korea-express|KRX300/KOSPI/MSCI_EEM||83200|84400|82400|81500|80800|80300|81600|81800|79800|79700|79300|80500|80600|83100|87400|90600|88500|89400|90600|89400|90000|88200|90000|90500|89900|90600|90500|90300|88300|89500|89300|89300|89100|90400|90400|91300|91000||92200|93200|93600||93600||98800|99000|97900|100000|99300|99300|100600|102300||||102000|105100|105400|103700|102000|102500|98300|95000|96900|95700|96000|95300|97400|97800|97000|94100|94200|96200|95200|95100|96900||96000|101100|101500|101600|101000|100300|99400|100000|101800|100500|100500|99300|96900|95100|97400|97000|95300|93200|93500|91200|92500|93300|93700|92900|94400|93800|93800|93300|95600|95600|95300|94800|95900|96000|96000|97300|97300|97600|98400|99700|99000|100100|101300|103500|102700|101100|101500|102200|104400||103400|103300|105100|106200|104600|105700|110000|111700|110900|112200|111800|113200|117600|114000|115500||118300|121600|126700|131000|129900|124000||122000|124400||124200|127500|128200|129500|126200|125100|124300|121700|123200|116200|119300|120300|124500|125500||120400|119400|120000|120000|119200|118700|119600|119900|123400|123900|119100|118200|123100|125000|130700|134100|131900|126200|127200|123100|125200|126900|135900|133400|134300|139300|126500||125700|126500|129000|129500|132600|132900|132900|134000|140000|139400|140500|140400|142600|||147500|147800|146700|146500|148600|138500|136600|139100|138700|136600|131400|125500|127300|128900|124800|124400|124400|127800|132000|132800|136500|134100|129300|128900|128000|128200|130000|131400|||129500|129600|128400|126300|129600|125300|126500|122000|118200|121700
09155|43590|/equities/hyundai-mar-fi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||27200|27350|27600|28100|28350|28300|28100|28150|28500|28700|28500|29000|29200|30000|30250|30550|30850|30800|30700|30750|30300|30500|30650|30200|30450|30350|30400|30700|30400|30750|31100|31400|31700|32000|32000|31500|31650||31250|31200|30950||32650||33900|34100|33400|33700|35150|34200|33550|33600||||33500|32950|34250|33800|34050|35050|35500|35900|36250|35350|35250|35550|36000|35950|35750|35700|36150|36250|36650|35450|35550||35800|35700|34400|34600|34750|33850|33150|33800|35550|36100|36750|36250|35800|35150|34700|34850|34650|34200|34300|34300|34350|34500|34650|35350|35600|35350|34150|34200|35000|35350|34500|34550|34750|34500|33800|33550|33800|33600|33200|33000|32400|32300|32350|32700|33100|32750|32950|32950|33350||32800|33200|33250|33350|33350|33150|32450|32650|32400|32850|34050|34450|34750|34650|35000||34650|31500|31350|31200|31250|31100||30700|31250||31700|31800|31750|31600|30850|31100|30900|29350|29550|29550|29250|29250|29950|30650||31100|30850|30900|31300|30950|31400|30950|30950|31200|32900|33450|34050|34500|34450|34300|34300|34800|35850|35450|33600|32700|32550|32350|32300|32400|33250|32950||32100|31650|32400|34150|35100|34450|34750|35600|35700|34600|35100|35600|36650|||35750|35450|36250|36800|36350|36150|34000|33500|31900|30600|30600|30200|30100|29400|29400|29500|30250|30350|30500|30050|29850|30100|30250|30050|30100|30550|30650|30950|||31150|31050|31100||31200|30900|30800|30500|31450|31600
09156|43527|/equities/kogas|KRX300/KOSPI||45500|46450|47600|48100|48150|47100|47450|46150|46000|42450|41300|41550|41800|42300|41150|43500|42750|40850|41550|41000|38700|39400|39500|40800|40950|40900|40950|41750|41250|42200|41500|41650|45050|44000|43950|44900|44600||44650|44700|44650||46600||47200|47500|47550|49800|51000|50900|52300|47700||||47650|45400|44950|46150|46800|48300|52200|52600|53800|52700|53000|52000|51700|52800|52100|48950|48650|47550|48850|50900|51100||48750|48100|47600|43050|42700|44300|41400|40950|43650|44600|45150|44700|45750|39300|40400|42250|41700|42500|42650|42900|41650|43750|43500|46750|47000|45800|48200|48800|47750|47550|46500|54000|54000|54700|57200|59400|63800|64000|63900|64500|57400|60800|56500|56500|53300|48500|44000|42000|43700||44650|49350|38700|29800|28900|28950|29050|29300|29200|29450|29600|29500|29100|28850|28900||27700|28250|29050|29150|27800|27850||27600|27550||27700|27650|27050|27100|26800|26850|26450|25150|25750|25700|26450|26400|25850|26800||26850|26650|26600|26650|26650|26750|27200|27650|27350|27500|28000|27950|28150|28200|27650|28550|29100|29500|29650|28500|29200|29350|29850|29950|30050|29300|29400|29000|29300|28650|30500|31800|31100|30450|30500|30950|30600|27150|27150|27350|28050|27650||28350|28250|27750|27850|28400|28550|26450|26700|26450|23800|23750|23250|23450|23400|23050|23200|23700|23800|23800|23950|24450|24550|24500|24350|24450|24700|24950|24800|||24800|24550|24900|24750|25150|25100|25100|25200|25750|25850
09157|942842|/equities/cs-wind-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||42650|42750|42250|42650|41500|40250|40250|41050|41800|41500|41000|41700|43700|46100|46900|53100|56700|61800|63000|62700|62200|58600|58600|57700|56800|58700|57300|58100|58700|60700|61600|63000|67500|67400|65000|64000|67400||68900|67800|69000||70300||71100|72300|71900|72300|73500|70200|69900|69500||||66000|65000|63700|58600|56600|59700|59500|61900|63500|64800|65500|67000|65700|66500|65700|63500|66300|65000|65900|66100|67400||67300|65000|67000|63600|62500|52900|48650|50000|51000|50900|48950|49900|50300|49750|50200|51200|48350|50600|50700|47100|48000|48250|48800|50600|49600|49250|49250|50000|48950|48400|48200|47400|48500|49750|49050|45550|45750|46450|46450|46700|46350|47450|49150|49400|50100|49800|50200|50100|51000||51300|52700|53500|53300|51900|52700|53600|53100|51300|54500|49700|50200|50500|51200|51300||48750|48700|50300|54100|54500|54300||52400|55000||54300|54100|50800|52300|52900|51900|51200|51600|52400|53700|55900|56900|57900|59900||58500|57400|58400|56500|56000|57800|57500|52100|53000|50500|51400|52000|52900|53100|52600|51500|51800|50400|51700|52200|52400|53200|52500|52400|52200|52300|53100||53000|53000|51100|51300|52400|54600|54400|57800|60100|60900|60700|59700|60700|58300||59100|57700|55500|56500|56400|56600|58500|59000|59700|59800|60100|62500|60900|58800|61400|62500|66200|66700|66500|66800|68400|67900|66300|65700|66700|66500|69400|71200|||70700|67000|67000|66400|67700|67100|67000|63500|64500|64400
09158|979336|/equities/sm-entertainment-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||86500|88000|87400|84900|86100|81500|80100|81000|81000|78200|78000|75300|73000|74700|75900|76600|77000|78100|80800|76400|70600|71000|72100|70800|71500|71000|71600|71900|70700|70000|69100|68100|66900|67800|67700|67800|67700||69600|68200|68700||67200||68900|69200|66300|64400|61900|59700|59500|59200||||58800|58900|58100|57300|57100|59400|60500|61000|64200|64200|63300|64600|66800|66400|67700|67000|67400|66400|65700|66900|66300||67100|68500|68700|71300|72400|73000|67500|70300|72400|71000|70800|71700|71100|70700|71000|73200|74700|73600|73500|74300|76800|76200|78100|79400|78500|79000|79100|80000|79000|79400|80300|81800|80800|81000|78200|78900|78200|80000|80300|81800|81300|82200|80300|82300|82600|84400|86000|86500|85300||86900|90900|92100|92000|90500|91500|93000|100700|92000|91100|83300|82100|86000|86300|82900||82000|83200|86200|84400|87000|86800||86300|84000||80400|81700|84200|85100|86900|87300|83500|79500|77000|76700|76500|75600|77800|77900||81800|83100|82700|82200|84200|83600|87800|88000|89400|92700|87400|79700|77600|78300|76900|76300|76300|75700|76500|75900|76400|77200|73700|72400|74200|75000|79400||79700|80600|81100|82500|80800|82300|82600|80800|80700|81400|80800|78500|74900|73000||73600|74000|75400|76800|77500|76700|78000|79000|82500|83300|81800|82600|82100|80600|81500|81700|81900|85500|88900|95800|95500|96500|96100|94100|93700|91400|93100|94500|||93700|94400|91100|90100|92200|91700|92600|93000|88100|86000
09159|43485|/equities/kolon-industries-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||28950|29050|29100|29300|29200|28600|28500|28400|28400|28500|28250|28700|28950|29950|31000|31950|31600|32100|32350|31650|32050|32500|31900|31850|31900|32150|32400|32450|32450|33050|32950|33250|33400|34150|34150|35000|34700||35300|35450|34650||35850||37100|36750|35900|35550|34950|34500|34600|34650||||34100|33750|33000|33050|32650|33500|34250|34250|35550|35000|35000|35000|35200|35300|35750|35750|35600|35400|35500|35650|36100||35600|36500|36350|34900|34700|34500|34250|35600|37150|37700|37600|37000|37250|37350|37150|37450|37800|38100|39250|39450|39350|39900|39800|39950|39100|37500|37400|36750|37450|37400|38000|38400|38700|38500|38550|38800|39000|39150|39250|39350|38800|39500|39700|39600|40850|40650|40700|40100|41050||41000|41300|42450|43050|42200|42300|43250|43700|43450|44000|44150|42600|42450|40550|40600||40450|39200|39800|40600|40550|40600||40450|40400||40250|40400|38500|38400|37350|36900|35800|35300|35250|34800|34700|35000|35900|36100||36950|36900|37150|37350|37650|38100|38100|38200|38750|38150|38500|38100|37950|38000|37950|37950|38250|38400|38450|38000|37850|37250|37100|37300|37600|38850|39550|38750|40250|40650|40650|41100|41850|40700|40800|41250|41600|41150|41000|41100|42000|41650||42400|42350|42150|41900|42150|41900|40850|41550|41250|40950|40800|40500|40000|40250|40800|40400|41450|41850|42350|42700|43300|43450|43900|44950|45500|45800|44000|44250|||44900|45000|45350|44750|45100|45250|45150|43100|42900|43500
09160|43503|/equities/gc-corp|KRX300/KOSPI/MSCI_EEM||151900|151000|142300|145500|136800|137800|137500|133400|131800|137000|140500|141700|146400|152600|154900|157000|162500|167600|166500|164900|161100|162400|161800|163700|163700|167500|167800|171400|175500|181800|177000|170000|162900|161300|163000|161200|164700||160600|152700|152100||150300||154200|155000|154200|158500|162000|166000|169000|164700||||158700|153000|159300|167000|148300|148000|155400|156300|167800|175000|173200|176000|177500|172700|173800|169000|165300|167000|155300|154700|151700||155000|158200|158900|153700|153000|151700|142700|140000|145900|147100|137500|135400|128000|129400|130000|130400|129400|130100|128700|129500|127500|125200|127400|127100|127300|127200|126200|119400|120700|117400|119500|121100|116900|114900|114300|114700|116200|116800|116600|117800|116100|116200|116100|118100|120100|120300|121500|120000|120200||119800|118800|115900|114700|111600|112100|111800|112000|113500|114700|115600|118700|119400|121000|116800||115300|115700|115700|115900|116500|116400||115900|116500||115400|115100|112500|112800|113300|112800|112400|110500|111500|110600|111700|111000|112300|112800||113600|114400|115800|120200|123700|124200|123900|125700|125800|125500|125500|125500|125300|124900|125900|122000|122200|121200|122000|122300|123700|125100|124900|122900|121900|118900|119500||120100|120800|120800|120500|119800|118600|119500|119200|117800|116400|115500|115400|117000|||116900|114600|114100|113400|113900|110200|110400|110900|111400|111400|111300|111000|112200|111500|111300|110600|115000|115300|115000|116900|118700|118900|118600|117800|122000|127400|127800|127200|||126000|124800|126900|125000|125000|123000|122900|124500|131100|122700
09161|43364|/equities/samsung-fine-chemicals|KRX300/KOSPI/MSCI_EEM_SMALLCAP||35900|36500|35850|36000|36850|37500|37500|36900|37500|39000|38650|37950|38600|39900|40350|41300|41500|42100|42150|42850|45800|46250|45150|46050|46150|45800|46000|46150|46400|47400|48400|48900|48350|48400|48550|49500|49700||50600|51000|47450||48400||50000|49800|47200|47450|46400|45350|45900|47900||||47200|46500|46900|48750|49200|50800|51200|50500|50600|48850|49300|49500|49150|49450|49450|48950|48800|48300|45900|45000|45000||44900|44950|44800|44900|44950|44200|44950|45950|47050|47650|47200|45700|46900|47400|47000|47250|47550|47950|48100|48250|47100|46500|46750|46650|46350|46200|46950|46750|46750|46500|46450|45700|45250|44850|44000|44500|44600|45100|45300|45550|45600|46500|46850|47200|47700|48150|47600|47200|48000||48000|48250|48200|48150|46400|47000|48750|49800|48250|49100|49350|48500|47300|47250|47050||46800|45800|46250|46250|46350|46600||46450|45800||45800|45350|43150|43500|43200|43150|43150|42000|41950|42050|43000|44150|45350|45800||45700|45750|46000|46300|46700|47100|47200|47450|47550|47500|48100|47800|48250|48650|47450|47700|47250|47200|47450|47800|48000|48250|48200|47700|47750|48100|48650|47500|48050|47650|47850|48650|48750|49250|49550|50200|50500|50300|49600|49150|50800|||51300|51600|51200|51500|51800|51500|49750|50400|49450|49350|49300|48850|47050|47950|48400|48500|50200|51200|51700|51600|52000|53700|54500|55300|56400|57400|56800|58100|||58600|61900|63300|60500|60900|60200|60200|59300|59300|59800
09162|43775|/equities/meritz-sec|KRX300/KOSPI/MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09163|43356|/equities/samsung-techwin|KRX300/KOSPI/MSCI_EEM_SMALLCAP||339500|331500|329000|355500|378000|380000|379000|386500|395500|407000|421500|414500|419000|425000|418000|407000|405500|395000|369000|382000|385000|380500|384500|388000|386000|385000|379500|388000|386000|392000|392500|395000|392500|375000|364000|359500|368500||364500|361500|341500||309500||317500|321000||||||||||||||||||||||306724|296379|287586|294828|297414|296897|310862|325345|322759||323276|328448|320172|319138|305172|294310|288621|303104|316552|316552|334655|341379|335173|312931|323276|318104|297931|297931|293276|298448|294828|291724|280862|270000|273104|282931|263276|261724|252414|251897|246207|253966|260172|258621|244655|241035|248276|249828|262759|264310|264828|247241|249828|242586|233793|220345|225000|221897|221897||219828|229138|251897|217759|228104|233276|232759|219310|213104|210517|216724|219310|219310|224483|228621||229138|230690|230172|226552|226552|226552||231724|232759||240517|244138|258104|252931|254483|244655|245690|248793|234310|232241|228104|230172|229655|223966||221897|228621|242586|246724|249828|253448|219310|220862|227586|232759|226552|221897|224483|201104|201724|199552|191172|193448|195104|194483|200586|208966|212586|217241|212586|198517|199655|187500|210000|202655|195828|173897|164069|164793|164483|165517|157759|151759|152586|160345|142966|134800||142759|140069|137069|137586|139035|144103|143276|141931|149172|148241|150621|150414|154345|154138|151966|147207|144207|146172|150517|154655|149276|144207|135414|138207|147103|140897|138828|134172|||129517|128793|132103|127600|133552|131379|131586|130345|132310|130552
09164|43415|/equities/hyundai-elevator|KRX300/KOSPI/MSCI_EEM_SMALLCAP||54300|54000|55700|52900|53200|51800|52300|51900|51900|52000|52900|49400|49050|51800|51000|51800|47500|48700|45700|45750|47050|47400|47000|47400|45200|44850|45100|45200|44700|45050|45000|45350|44100|43950|44200|44300|44550||44000|44150|44150||45800||45850|45200|44150|45650|43750|43700|43650|43750||||43150|42400|42050|42150|42000|42300|42450|42500|42850|42200|42800|43050|43300|43700|43500|43400|43950|43850|43850|43800|43900||42650|42800|42750|42500|42350|41700|42100|42000|43300|44000|43000|42350|42750|42650|43500|43450|44000|46250|47400|46700|48300|48500|45450|43650|42850|42900|42650|42450|42850|42400|42200|43000|44150|45100|45050|47300|47500|47400|47400|47350|44350|44200|44250|44200|42600|41350|40750|40750|40950||40800|40500|40450|40150|38800|40500|40100|40500|40100|40700|40950|40600|41350|41050|42100||41600|41000|41200|41150|40750|40700||40500|40500||40500|40500|40150|40200|40800|40600|40450|40000|40100|40300|40450|40450|40550|40400||40950|41150|40500|41250|40850|41500|41800|41950|42650|41050|41050|41150|41500|41700|41400|41150|41650|41550|42300|42450|40850|41150|41400|40700|40600|40750|41200||40400|40650|41400|42000|42200|41950|42150|42800|43000|42800|42400|41900|42400|||42150|42000|41750|41850|42000|41350|40800|40900|40450|40450|39700|40000|40450|40350|41000|40300|40750|40850|41350|40700|41650|42100|42100|41750|42500|42550|42650|44700|||44800|45500|46150|45050|45650|46300|47100|46450|46650|46950
09165|43955|/equities/kiwoom|KRX300/KOSPI/MSCI_EEM_SMALLCAP||131400|129400|128300|125000|127200|127200|128100|127700|125400|124900|127900|129900|126500|129400|129600|130200|133900|135100|135300|136500|135200|134700|135800|137000|136000|140500|141300|138100|137700|138800|138700|140200|140700|139100|139800|134800|136400||133400|134900|135200||133100||137600|137700|135700|137500|138000|135700|133600|132800||||131500|128500|132700|135600|134400|136000|137500|135300|137900|136300|138100|138600|139600|142300|142400|137900|139900|139600|138700|137000|135700||130500|128400|127600|127500|127000|125200|128500|124000|133900|139200|139000|135700|138300|129600|130300|133000|137100|137900|137400|141000|144500|146400|144700|144800|146200|140400|139100|138600|139500|139200|131800|127400|125600|126300|122700|124100|129000|123300|123900|124600|123400|124000|124500|127600|130300|127900|130500|131400|132500||131800|131400|133300|134100|133000|130700|128300|127100|127100|130500|131600|131100|132200|133800|136200||133800|132800|132300|132500|132600|131800||131300|132500||134300|134300|132500|132100|134500|133500|131100|127100|127000|120900|124600|125000|123800|127300||128500|125200|128900|125400|122000|121900|126100|123800|127800|126400|128100|132000|133800|134500|134900|135700|132700|136600|136500|134000|126400|130000|133600|130700|133800|135900|133300|125700|128600|125900|125500|123900|127500|122500|121800|122000|122500|119600|119000|114400|116200|108900||112000|110900|112000|111200|113800|108200|99400|99900|96200|93500|93300|93900|93800|93800|94400|92900|94000|93700|94300|94200|95700|95100|94500|95000|95300|95000|97800|99800|||99900|100000|102100||102400|102000|101400|99400|99200|99500
09166|44087|/equities/dgb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8950|9000|8820|8620|8620|8540|8680|8340|8250|8290|8220|8280|8280|8390|8300|8340|8320|8340|8200|8240|8240|8180|8180|8210|8250|8270|8170|8190|8180|8220|8210|8220|8140|8160|8220|8190|8220||8180|8250|8130||8150||8250|8270|8240|8400|8360|8400|8380|8440||||8330|8200|8240|8260|8180|8330|8330|8370|8530|8410|8400|8350|8450|8500|8460|8370|8360|8340|8360|8260|8020||7970|7970|7960|7930|7940|7830|7930|8080|8210|8350|8190|8140|8370|8170|8050|8100|8160|8100|8070|8080|7930|7960|7960|7970|8000|7940|8050|8090|8290|8230|8200|8060|8010|8020|7880|7910|8030|8010|8030|8030|8000|7970|7930|7970|8040|8030|8110|8150|8270||8150|8200|8250|8320|8270|8290|8200|8260|8270|8370|8430|8400|8480|8550|8890||8370|8490|8480|8440|8480|8410||8400|8480||8620|8650|8620|8520|8500|8480|8290|8050|8230|8210|8220|8150|8130|8230||8500|8490|8560|8640|8530|8580|8640|8780|8850|8910|8980|8940|9000|9020|8880|8800|9120|9410|9380|9150|9060|9110|9190|9150|9000|9140|8970|8860|9020|8930|9390|9330|9380|9290|9380|9460|9490|9360|9310|9390|9790|9570||9650|9580|9500|9550|9980|9890|9020|8900|8920|8660|8590|8470|8410|8360|8340|8380|8420|8410|8460|8330|8350|8250|8200|8150|8270|8410|8430|8490|||8520|8480|8490|8440|8480|8420|8390|8290|8370|8410
09167|43517|/equities/hanwha|KRX300/KOSPI/MSCI_EEM_SMALLCAP||30350|29700|28100|28700|29500|29600|29700|29450|29300|29600|30400|29200|29900|30600|29350|29850|28700|27100|27450|27500|28050|28100|28150|28300|28200|28300|27600|27800|27850|28050|27950|28400|28550|28850|29100|29100|29500||29000|28800|28800||28850||29850|29950|29850|30650|29950|30000|30100|30050||||30050|28600|28150|28100|27950|28650|28950|29150|29900|29300|29650|29950|30800|30750|30300|30400|30450|30550|30300|30350|30850||30850|31400|30650|30950|30150|29500|29800|29800|31400|32100|32150|31600|31400|31400|31700|29800|29050|29200|29300|29300|29850|29300|29300|29200|29200|29050|29000|29300|29500|27850|27150|27150|27350|27350|25800|26400|26450|26900|27050|26500|26650|26300|26550|26600|26900|26650|26700|26350|26950||27550|27550|28600|27100|26700|26700|26500|26400|25900|26350|26250|26750|26850|27050|27500||27550|27550|27450|27500|27750|27300||27450|27500||27850|27950|26950|27150|27000|26900|26800|26350|26350|26600|27050|27500|27700|27650||29600|29650|29350|30200|31950|27150|27350|28300|28550|28400|28550|28750|29300|29150|28850|29250|29200|28900|28900|28450|29550|29950|30050|30000|29900|30200|30000|29400|29800|29750|28600|29100|30150|29850|30900|30750|31050|29550|29700|30100|31050|30550||31000|31200|30500|31100|32200|30750|27350|27200|25900|23900|23650|23550|23600|23400|23300|23200|24000|24150|24150|24300|24500|24450|24650|24700|24850|24950|25200|25850|||25750|25800|25900|25650|25800|25750|25900|25700|25750|25950
09168|979264|/equities/sk-materials-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09169|44106|/equities/jb-financial|KRX300/KOSPI/MSCI_EEM_SMALLCAP||20100|19990|19250|18400|18910|18880|18960|19070|18300|18130|18220|18300|18400|18790|18250|18650|18620|18660|18000|17850|18090|17980|18150|18270|18380|18710|17890|17300|17250|17030|17200|17210|16630|16590|16800|16500|15770||15790|15990|15910||15660||15730|15800|15810|15800|15800|15520|15540|15500||||15460|14730|15200|15600|14400|14610|14540|14600|14520|14440|14660|14710|15050|15550|15550|15530|15600|15500|15170|14760|14600||14310|14390|14250|14230|14150|13900|14350|14000|14470|14560|14520|14400|14760|14690|15080|15150|15150|15000|14750|14820|14650|14690|14600|14750|14650|14700|15340|15820|16150|15250|15200|14570|14580|14700|14310|14410|14860|14470|14370|14300|14320|14000|13940|13780|13880|13670|13810|13970|14370||14240|14470|14890|14620|13510|13670|13620|13600|13270|13270|13300|13270|13480|13390|13520||13400|13680|13600|13470|13490|13520||13380|13310||13370|13380|13300|13030|13450|13200|12590|12060|12160|12140|12120|12120|12190|12370||12780|12710|12550|12750|12500|12600|13300|13600|13450|13720|13780|13510|13620|13590|13280|12970|13460|13550|13510|13380|13460|13810|14000|14080|13970|14100|13700||13610|13290|13930|13460|13400|13100|13290|13400|12630|12340|12040|12190|12880|12330||12400|12200|12150|12140|12470|12790|11440|11290|11310|10910|10790|10790|10810|10750|10720|10790|10810|10800|10900|10840|10980|10800|10740|10990|11170|11310|11350|11340|||11470|11000|10860||10640|10530|10550|10500|10630|10800
09170|43537|/equities/kcc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||244500|246000|241500|237500|237500|239000|238500|237000|240500|242500|232000|234500|248500|248500|250500|254500|247500|258000|268000|263000|267000|267000|265000|266000|270500|263000|257500|262000|266500|278000|280000|290500|293000|288500|292000|291500|292500||291000|298000|306500||305000||314000|319500|309000|322000|319500|310500|312500|293500||||295000|284000|288500|298000|298500|308500|305000|308500|309000|288000|291000|293000|306500|299000|306000|306000|307500|308500|311500|307500|308000||306500|309000|310000|305000|294000|300000|302000|300500|325500|339500|338000|340000|343000|344500|339500|334500|325500|327000|330000|338000|345000|338500|342500|327500|311500|310500|321000|326000|331000|323500|310500|308000|311000|320500|306000|309000|312000|286000|286500|283500|282500|281500|287000|285500|292500|289500|289500|294000|306500||308500|303500|304500|307000|307500|309000|307500|306500|308500|320500|326500|327500|324000|315000|303500||301000|298000|296000|289000|292000|290000||284500|252000||257500|258000|249500|248000|248000|246500|243500|235000|239000|232000|236000|236000|242000|244500||250000|257000|258500|263500|261500|260500|267500|266500|270500|276000|282000|285500|291000|293500|294000|287000|280500|286000|285500|281000|278000|291500|293000|292000|290000|288000|283000||275000|268000|265000|269500|280000|276500|283000|283500|285000|267500|260000|262500|274000|||287000|276500|275000|280000|268000|269500|248000|257500|238500|220500|221000|218000|219500|205000|204500|205000|211500|215000|218500|218000|224000|225500|227000|226500|229000|230000|230500|230000|||229500|228000|229000||228500|227000|228000|225500|225000|226000
09171|979251|/equities/jyp-entertainment-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||77000|76200|73500|70000|69000|66600|67000|65500|64500|60400|59700|59900|55300|55700|56100|55900|55100|57400|57200|54500|49300|49300|50300|50700|51100|51600|52700|53300|51600|51600|51800|52400|51700|52600|51600|51700|52100||53900|51400|51600||51000||51900|53000|50200|49000|48950|45700|45600|45700||||46300|46600|45650|44450|44550|46100|46650|48900|51400|51400|51500|51100|52400|52100|52700|52000|52500|52100|51500|51600|50900||52000|57000|57600|58200|58600|57000|53100|56700|59700|58000|57800|57000|54800|54100|54300|56500|57100|59100|59200|58000|57300|58000|58100|58700|56800|56600|57200|56700|55800|55100|56000|57400|58000|57900|56600|55700|55500|56200|56700|57500|57000|57500|57600|58000|58100|59800|59500|57900|58900||59100|59300|59300|58500|58500|59100|60500|62300|60900|61100|58700|59100|60500|60800|60800||60700|65900|70700|70500|70500|70700||70000|68400||68000|68300|67600|68000|68500|69000|68800|65500|64700|63900|65000|64700|66800|66200||68000|68400|68800|70800|72000|71000|73200|73000|73000|74900|71800|69000|68300|68700|68300|68800|69600|69400|71400|72300|72700|72500|69000|69300|71300|72900|76900|73700|76600|74800|77500|79000|77600|77600|79400|77100|77800|78300|78500|77700|76100|76100||76900|75700|76500|77900|78400|76300|77000|78000|81600|82700|83800|85100|85500|85800|85300|85400|85500|87800|96000|101700|101500|103300|104500|106000|106000|104300|101000|102400|||101500|100500|100700|100500|104800|106200|108400|105500|97800|94100
09172|43548|/equities/meritz-fire-in|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09173|43499|/equities/cj-corp|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||98000|100700|99000|99200|99500|98300|98500|99500|100900|97500|94500|98400|96800|98000|102300|106000|105500|105300|107000|107900|103900|103100|105300|105000|104300|104200|105900|108100|108100|110400|114800|112900|110900|112000|112400|113200|114000||114800|117000|118000||118500||126600|121900|118600|122500|124000|126400|128600|124500||||125000|123900|123500|124600|125000|117600|118600|116500|117500|114200|113700|118800|119800|124400|130000|129900|126700|127200|130100|132900|134000||118200|120800|120300|123900|121100|121100|118600|124800|133000|135000|134300|130700|124700|125600|129400|131800|128900|117000|117000|117100|119200|119000|123000|124000|123600|121200|118300|115000|115700|119400|119400|119600|122700|122600|121900|122000|121300|126000|125500|125200|129000|129200|132000|132700|132500|132000|133200|132000|128700||125400|133200|138100|139500|139900|137900|143800|149200|141600|138900|140500|137700|143300|150500|152900||150500|151500|147500|136000|140600|133900||130300|131100||131300|131500|124800|124800|128100|125400|125900|119300|122300|119400|116400|119100|120500|123300||127500|129000|135500|133500|130900|133800|132000|132800|124000|119200|115300|121300|123000|122000|113600|113500|115000|109200|96000|93000|93900|95800|95100|96700|97600|100200|98800|96900|96900|95700|94200|100400|101800|104000|105800|107100|108200|101000|101200|104200|110000|||110400|108900|102600|102600|100600|103500|95400|93400|90700|89900|90300|92900|90900|87600|87800|89100|93000|94400|94600|98600|100200|101600|97400|96500|96300|95500|97000|94900|||95200|97200|98200||98400|99500|101000|97500|97300|96800
09174|43443|/equities/amore-group|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||22700|22850|22750|22700|22850|22400|22400|22350|22450|22600|22550|22250|22350|22550|23550|24200|24100|24200|24350|24300|24000|23050|23700|23250|22950|23100|23250|23400|23700|23800|23650|23800|23700|24150|24700|24800|25100||25750|25950|26750||27800||29000|28850|28050|28350|27000|27000|27150|27150||||26800|26550|26400|26100|26100|25150|25500|25200|25850|25350|25250|25050|25450|24850|24800|24950|25200|25200|25200|25400|25550||25100|25000|25250|25250|24600|27500|30100|30800|31450|31900|32000|31800|32150|31700|31750|32850|32250|31800|31550|32400|31350|30100|30600|30900|30800|30600|31150|31000|30850|30500|31500|32400|32900|33800|34950|35450|34950|35000|34900|34600|35450|35600|35900|36850|36900|36250|35550|34200|35300||34050|35650|38600|40150|38700|35800|35850|35750|36100|36750|36850|36250|36400|35700|36150||35500|35550|35500|33750|32800|33900||33750|34750||34800|32750|31900|30800|31000|30500|30850|30750|30600|30200|28600|28450|28350|27200||28600|28750|29450|30250|30450|30100|29500|27600|28200|27500|27800|27900|27750|26700|26700|26300|26500|26350|26750|26750|27100|27000|26600|26600|27000|26600|27750||27650|27700|28100|28800|28950|29350|29550|30150|30200|30000|30500|29800|30250|||29850|29550|29200|27200|27000|25950|27950|28200|27600|27750|27550|27600|27550|26300|26450|26900|26150|26250|26850|27350|27500|27700|27400|27000|27000|27750|28700|29350|||29450|28650|29200|28600|29050|29200|29300|29150|29400|28850
09175|1057402|/equities/bgf-retail-ks|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||110400|110500|110300|108200|108100|110000|110900|111000|108800|107100|106700|105000|107600|109800|109000|117200|116500|118900|119000|117400|116600|116700|114200|113300|112400|116300|117500|117000|114400|114100|114100|114200|113100|114500|114500|113400|112400||110900|111700|114100||114700||118000|120200|120300|125000|123600|121800|120500|119500||||122800|122100|122500|120600|119300|121000|123200|121500|121300|119700|118000|115800|113900|114000|113600|114200|111000|110300|111100|111300|115200||114700|113800|113400|113700|114200|115200|113900|114500|112800|109500|104200|104700|105700|105400|103300|103800|105100|105900|107100|107000|106700|106800|106200|103900|101200|101600|102000|101000|101700|104800|107200|110100|108400|104400|107000|108500|110400|111500|110600|111300|112400|113600|115500|115900|116500|116300|118000|117900|118100||120200|119600|119300|117900|118300|119300|120800|120100|120100|118900|118300|119500|121000|121000|127100||128000|133800|136200|135900|136200|134400||134200|133500||132900|131000|130000|130900|132000|130900|130600|129000|125600|121500|117100|116600|119900|120700||119900|118800|118800|120000|120600|122000|121900|118700|118600|119400|119800|118100|118600|119300|119400|119600|121700|123700|126900|128900|129600|129700|126600|131400|132000|131800|133400||133800|134100|131800|133500|133000|132400|131200|131000|133200|133400|134600|133800|135100|||138000|138100|138200|139600|140900|143100|142500|145300|147100|146600|144800|146500|147300|147100|145700|144800|146000|147800|144500|141800|140000|141800|143600|141700|139300|137500|137500|135400|||131400|132700|134800||133000|133700|134400|135500|134000|136000
09176|979797|/equities/genexine-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||6170|6120|6070|6230|5880|5770|5770|5990|6040|6090|6100|6500|6540|6970|6970|7090|7070|7380|7500|7470|7650|7710|8090|8130|8330|8840|9450|9680|9930|9510|9950|10230|8170|6370|6400|6460|6490||6610|6400|6250||6210||6290|6520|6450|6590|6570|6510|6440|6350||||6290|6410|6400|6340|6810|6350|6460|6600|6910|7090|7140|7160|7220|7250|7300|7440|7630|7850|8040|7810|7630||7290|7310|7880|7160|7210|6940|6500|6870|7040|7250|7310|7730|7250|7300|7150|7070|7030|7130|7230|7160|7210|7430|7120|7190|7200|6970|6840|6710|6520|6410|6600|6790|6650|6390|6670|6340|6370|6500|6550|6600|6650|6750|6760|6900|7010|7150|7190|7220|7400||7160|7230|7350|7260|7200|7190|7250|7240|7490|7180|7190|7290|7390|7430|7370||7280|7270|7330|7450|7440|7890||7750|7690||7520|7490|7460|7490|7460|7390|7310|7080|7200|7040|7080|7350|7590|7800||7990|8020|8110|8340|8420|8760|8920|9040|9300|9360|9230|9380|9440|9510|9600|9580|9760|8530|8880|8380|8400|8420|8300|8030|8100|8000|8180|7950|8090|8190|8240|8290|8500|8530|8660|8810|8740|8610|8760|8800|8830|||8870|8980|9040|9070|9080|8910|8790|8990|9070|9130|8840|9080|9150|9130|9230|9280|9600|9680|9800|10040|10120|10100|10210|9840|9900|10090|10290|10400|||9920|9760|10170||9450|9470|9590|9390|9370|9560
09177|980144|/equities/wonik-ips-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||23300|23650|24100|24450|24100|24100|23500|23700|23300|23200|23100|23150|23950|24100|25300|28200|28600|28000|28000|27750|28100|28050|28050|28150|28150|28850|28750|29450|29400|29450|30500|30500|31050|34000|34250|34950|33500||33450|33500|33550||33150||31150|31650|31900|31100|30650|29700|29050|29000||||29900|30450|29600|31400|31400|31200|31800|31450|33500|34150|34850|33600|34700|33500|34750|35550|37850|38500|38200|37650|37850||37900|37000|36350|36400|34350|33650|33450|32500|35850|38300|38200|35350|35500|34350|34550|35700|36650|36700|37900|36850|39350|38550|37200|37900|38700|39550|40200|39850|40300|40300|35500|36250|35700|35400|35900|36000|34450|34500|34900|36800|38900|36950|35300|36650|37500|35500|37100|36950|37650||38200|37200|37300|36900|37200|36500|37500|35650|35150|35850|34800|34850|34350|35100|34900||34150|35350|36700|38750|38400|38800||37450|37050||38100|37750|38150|38650|37100|37250|37400|37350|37750|38300|38650|38900|41000|40550||41900|44850|42250|42450|42500|42550|42500|43400|37300|36900|37250|37450|38000|37800|37950|34550|34300|34200|34600|34700|34400|33950|35300|35650|35350|33700|33950|32800|33250|29100|29100|29650|30350|30450|30550|30350|30700|30500|30100|29700|30650|30500||30600|31150|31450|31400|31400|30800|30500|31200|31850|32100|33150|32800|34050|34900|34300|32450|32650|32600|32750|33200|33100|33350|33750|33400|34100|34150|34400|34900|||34150|34400|34150||34300|33850|34700|34150|34200|34050
09178|43405|/equities/stx-pan-ocean|KRX300/KOSPI||3550|3570|3670|3660|3650|3660|3685|3675|3680|3655|3535|3535|3515|3515|3615|3715|3685|3615|3635|3640|3610|3555|3520|3500|3490|3480|3515|3530|3565|3635|3645|3700|3635|3670|3655|3700|3720||3795|3785|3845||4080||4200|4055|3865|3905|3605|3600|3570|3575||||3545|3505|3485|3485|3390|3505|3540|3530|3630|3695|3705|3725|3850|3830|3765|3795|3815|3775|3785|3810|3825||3750|3795|3715|3715|3690|3700|3685|3720|3935|3995|3890|3835|3875|3800|3790|3845|3775|3780|3825|3850|3915|3915|3930|3930|3970|3975|4020|4060|4140|4210|4275|4435|4320|4345|4160|4190|4250|4130|4265|4265|4075|4050|4115|4145|4150|4125|4245|4310|4345||4440|4475|4530|4450|4335|4375|4365|4400|4280|4340|4405|4445|4535|4530|4630||4745|4895|4880|4720|4630|4245||4195|4180||4215|4220|4145|4185|4160|4170|4160|4065|4015|3955|4125|4160|4145|4180||4130|4090|4060|4155|4160|4130|4165|4255|4270|4320|4280|4460|4480|4455|4400|4385|4495|4490|4475|4535|4635|4685|4650|4735|4780|4915|4960|4865|5060|4625|4675|4635|4565|4525|4600|4605|4620|4480|4360|4370|4545|4490||4650|4600|3630|3800|3840|3745|3725|3780|3660|3665|3635|3795|3835|3745|3800|3785|3845|3720|3670|3655|3615|3770|3810|3730|3710|3805|3785|3785|||3760|3770|3800|3730|3895|4190|4325|4750|4590|4430
09179|979975|/equities/hugel-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||273000|275500|273000|265500|270000|281500|284000|285500|277000|274500|283000|278500|273000|280500|292500|301500|326000|321000|294000|289000|273000|276000|285000|277500|275500|274000|271000|281500|289500|290500|294500|301000|296000|296000|277500|269500|260500||266000|260500|261000||253000||249500|250000|251000|255000|263500|273000|272000|266000||||257000|253000|258000|256000|251500|243500|237500|243500|259000|278500|278000|275500|278000|282000|281000|285500|289500|293500|295500|294500|273000||268000|262500|267500|269000|270000|266500|231500|232000|246500|260000|251500|260000|257500|246000|251000|251000|222500|225500|224500|221000|224000|225000|230000|228000|231500|228000|228500|230000|233500|228000|225500|232500|238500|236500|242000|239500|246000|253000|250000|236000|237500|237000|236000|233500|241500|248000|262500|220000|216000||202500|204500|207000|200500|207000|215500|221000|224000|219000|211500|215000|214000|213500|205000|202000||203500|205000|212000|218500|204000|206000||208500|213000||231000|223000|209000|213500|211500|210500|210000|203500|206500|202500|207500|209000|200500|199400||205000|204500|205500|207000|207500|199800|201500|194600|203000|198900|186400|185700|179000|183900|184800|191000|193500|198600|194400|196400|194900|199100|201500|209500|211000|209000|219000||187000|187300|188000|187000|187600|184700|185500|182700|171800|174000|173500|163500|152500|||156000|159800|163700|163800|167000|161300|156600|161300|156500|159300|159000|159000|158500|163000|163400|163400|165900|166900|164500|164700|164800|161300|160000|161900|161800|162400|160000|153700|||149500|147900|148700||148900|147300|148400|150200|150200|155900
09180|43816|/equities/vgx-intl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2225|2300|2245|2225|2220|2215|2240|2250|2230|2200|2130|2160|2185|2240|2345|2380|2410|2430|2455|2445|2515|2530|2820|2320|2300|2320|2400|2335|2360|2485|2505|2440|2485|2340|2420|2395|2440||2455|2410|2495||2590||2650|2530|2550|2490|2500|2600|2480|2625||||2600|2585|2640|2640|2575|2640|2700|2705|2775|2765|2815|2870|3105|3265|3265|3535|3700|4015|4255|4450|4225||3930|4220|4545|4735|3935|3395|3160|3440|3465|3390|3430|2855|2350|2440|2225|2220|2200|2230|2065|2080|2105|2135|2190|2150|2105|2120|2165|2175|2060|2080|2165|2275|2130|2070|2105|2125|2245|2190|2250|2270|2280|2320|2250|2250|2245|2265|2275|2290|2295||2300|2310|2335|2280|2275|2260|2285|2325|2320|2320|2355|2355|2390|2410|2425||2440|2520|2400|2420|2420|2435||2440|2470||2485|2435|2400|2430|2435|2470|2475|2655|2295|2275|2300|2360|2290|2340||2425|2460|2480|2715|2545|2500|2550|2625|2705|2735|2950|2680|2765|2630|2670|2515|2520|2525|2540|2560|2550|2610|2500|2515|2525|2525|2560||2565|2545|2535|2570|2590|2665|2680|2685|2665|2650|2665|2640|2635|||2620|2645|2630|2675|2640|2570|2580|2630|2645|2625|2620|2700|2720|2745|2845|3265|2675|2675|2720|2800|2800|2820|2815|2820|2800|2840|2960|2880|||2855|2820|2860|2815|2820|2855|2875|2830|2750|2760
09181|43783|/equities/hanmi-science|KRX300/KOSPI||34850|36800|34400|33850|34150|33250|33550|34350|33900|32000|32950|34400|34700|36700|37500|38500|40150|39700|40400|40450|49200|51600|52500|42800|40700|44400|42150|34050|35350|36650|37300|33900|33150|33300|33300|33250|33200||33150|33200|32500||31750||32550|33450|33700|33500|34050|34250|34150|34200||||33300|33450|34000|34150|32750|33050|31400|31850|33350|33300|33850|32300|31500|31800|31800|31750|32000|32300|32500|32550|32500||31900|32150|32150|31550|29950|29800|29350|30250|30900|31500|32350|32950|33150|32350|32600|32600|32450|32850|32800|33050|33000|33350|33700|33650|33800|34050|33800|34400|34300|35450|32150|32050|32200|31050|31400|32150|32200|32400|32750|32600|31700|31900|31500|31950|32650|31700|31750|32200|32700||32700|32550|32350|31550|31500|31100|31600|31500|31600|32300|33150|33350|34400|34350|35000||34550|34100|35050|34800|35100|34950||34300|34350||34750|34650|33600|33800|33800|33500|33050|32500|33050|33000|33950|34800|35500|35800||37000|38200|39100|39450|40350|38350|38800|42550|47000|43650|44150|45000|43000|41400|40450|40300|40550|40500|40950|40850|40600|40100|39050|40350|39900|40150|41800|41200|42550|44050|44000|43100|42600|43000|44150|45300|44450|44800|44100|44850|45500|41550||41850|42200|41800|41600|41100|40850|41550|42150|44250|46600|45800|41850|42500|41950|44550|51700|53900|56200|47650|38900|38100|38750|39000|38450|38750|40300|41400|39650|||39550|39450|39650||38300|37100|37200|37250|36800|37400
09182|44084|/equities/meritz-financi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||105100|105700|105600|103600|105200|105400|106100|105200|106100|104900|103600|104800|105200|106900|106000|106000|105700|105700|103500|103400|103200|103800|104200|104700|105200|105900|105500|106200|106800|107200|106400|104800|104100|104800|105200|102300|100900||99400|99900|97200||97400||99000|99500|99200|96000|94100|96000|97000|95400||||94000|90300|89700|90500|90000|91200|93000|93500|94500|92800|94300|96500|95300|96100|96400|94500|92900|92500|92700|91300|90200||85200|84500|83300|82200|82700|81500|78200|78500|82500|84000|85000|83900|85700|82700|81900|82400|83800|83200|82500|82900|82900|82300|82700|82900|83800|82300|82700|83400|85900|84300|84200|80400|79900|80400|76300|76000|76700|76900|78500|78500|76800|77100|74700|74200|76300|74700|75800|76100|77100||75800|76900|77600|78100|78200|77100|77500|77700|78700|78200|81100|81200|82200|82600|86700||85900|84900|83600|82400|82000|80900||80300|80000||81200|81600|80900|78800|79800|80600|80900|76000|77100|75000|76200|77400|81500|81700||83000|83400|84100|83100|81100|82500|82800|83000|82600|84100|85800|87900|84300|82200|82900|82300|84900|88300|85500|83100|83100|82300|82200|81900|81600|82600|84800|83100|85100|85300|87300|86200|86200|76200|77000|79200|79900|74900|72900|72400|73400|||73100|71100|70400|71700|71900|70900|68500|66400|65500|63800|62800|62500|62400|61200|60700|60600|61500|62300|59900|59500|59800|57900|57400|56800|57700|58800|59600|59300|||59300|58800|59200||57700|58700|57900|57300|57000|58200
09183|979860|/equities/silicon-works-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||54700|55200|57900|58300|59400|59400|59800|59400|59500|59900|58700|59500|60300|59100|60000|60400|60600|62600|62900|62600|61500|61600|61500|62000|61800|61400|62200|62900|64400|64700|64600|64400|64400|64100|64000|64100|64000||66200|66500|65100||64700||66100|67000|66700|64500|62100|62200|62800|62100||||61900|61900|61400|61800|61900|63700|65500|67400|69100|69000|69300|69300|70500|70600|71300|71500|72100|71700|71000|70900|71900||71000|70400|71400|72400|69600|69500|68200|70500|74200|76000|75300|75400|77100|77400|74600|74300|74900|77900|78700|78500|81300|84000|83700|83200|83400|81500|81300|80300|80500|79400|81300|81000|84500|81500|79400|80100|80300|78900|79000|80900|72700|72500|72100|71300|70900|70800|71100|71400|71400||70500|71000|71700|71100|69600|70400|70500|70100|70500|71800|72200|72800|72800|72600|73500||73200|73300|73500|75100|75200|75400||75400|73800||74700|74400|74700|75300|76500|78600|76500|76500|76800|76700|75400|76000|77300|77200||81500|82500|83500|85900|84600|86800|81400|80500|80600|80300|81400|79500|80100|81500|81000|80400|79800|79400|79100|78500|78100|78000|78500|78700|78600|78500|75900||76500|77400|78300|79800|82100|81400|80700|81900|81800|81900|80900|79500|79600|||80000|78400|78700|80100|79600|78800|79800|81100|82300|85800|80400|80100|80700|81300|81700|80900|80000|81000|81100|82300|83000|83500|84400|82900|84000|85000|86600|87200|||87600|89200|91200||89700|87800|87900|88600|87200|88400
09184|979402|/equities/osstem-implant-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09185|1142473|/equities/chunbo-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||43200|43500|43850|44450|44200|44650|43250|42850|42600|40400|38300|45150|46700|48400|50800|53100|54600|57500|57900|56700|55700|55800|56000|55700|55900|55600|55800|55300|57100|57200|57900|58400|59000|62100|61700|64700|65400||65700|65500|63900||64500||62000|61300|60400|58500|57200|54200|55800|55700||||54900|55700|55400|55400|55500|59700|60300|60900|62500|62100|60400|60600|59700|61400|61200|60300|61200|60700|59300|59300|60300||59500|59500|58000|55300|55100|56200|56300|60800|63000|62900|62200|63500|64100|64200|63800|65500|66800|69800|70500|69200|72000|72600|74300|75900|78500|80200|80900|81500|78200|79000|74400|74000|74200|72700|73600|73200|72500|72900|74700|75500|75500|78000|77700|79700|79700|82200|81200|76300|77400||77000|74600|75100|74800|72100|73600|76000|75600|75400|76300|76000|77200|77600|79000|80000||79100|78400|78500|78400|79100|79100||78900|78700||78000|76300|73700|75200|75700|73200|73100|72800|73700|74200|76000|77300|80300|82100||82300|82500|83900|84800|85100|88200|88400|88600|89500|89400|90400|90700|90600|91400|91400|92200|92500|89200|91500|91300|91000|88800|91000|91500|92300|92100|93300||92500|94100|97600|96900|97700|98800|99800|92000|90700|91700|89700|88300|93900|95000||95000|91700|85800|85800|86100|83900|86200|89300|89600|89300|90100|92200|94300|95300|97500|97200|98800|99400|99500|100800|102000|103800|105700|105900|107600|105400|109100|111000|||110600|110700|112000|111900|114400|118800|119200|116600|120000|121800
09186|43447|/equities/hyundai-wia|KRX300/KOSPI/MSCI_EEM_SMALLCAP||41600|41650|42300|42600|42700|42200|42450|42950|42700|42750|40550|41000|40600|41600|41900|42450|42300|42900|42500|42450|41950|42500|42700|43350|46300|49200|48650|48150|48950|48350|48950|50100|51500|51700|51600|52000|51900||51600|52400|51400||51800||53000|53100|53000|53500|52700|52500|53000|52400||||53800|50300|49200|50000|49350|49650|49400|49400|50600|51300|52800|52700|52700|52400|52600|52300|52700|52200|52100|52600|52300||51600|50600|49750|48500|47950|47950|48900|51100|52500|53900|52700|53200|54300|53600|53400|53800|55400|55500|55600|55700|56300|56600|56600|56600|56100|56500|57100|57000|57900|57700|57300|58000|58900|59200|58800|59500|59700|58400|59200|59700|60000|61700|58800|58200|58200|57600|57500|57100|57900||58200|56200|56900|56000|55600|56200|56900|56900|56100|56700|57000|56500|57300|57200|57300||57400|57800|58100|58400|58200|58100||58900|59200||59000|58900|58500|58600|57700|57500|57500|56300|56700|57400|57700|58300|58300|57900||57400|57200|56800|57000|57100|58600|58400|57200|57600|58000|58800|59900|60900|60700|59100|58800|58200|58400|58300|57700|57900|58500|58400|58600|58600|59500|60900||61000|60700|60600|61000|62200|61600|61400|62200|61900|60900|62400|62200|64500|||63000|62600|63200|67000|65500|61100|58300|59200|58900|58300|58400|56200|56300|55700|56000|55900|58000|59500|59400|59500|60600|60500|61600|60900|61400|62100|63400|65200|||65700|63700|63800|63800|64700|65000|63900|61900|63000|63000
09187|1161063|/equities/doosan-solus-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||9200|9220|9640|9610|9610|9490|9310|9420|9350|9340|9340|9940|10240|10600|11200|11570|11940|12500|12440|12400|12380|13210|12300|12200|12150|12250|12200|12440|12620|12650|13070|13070|13100|13300|13800|13390|13390||13360|14260|12540||12650||13250|13200|13170|12980|12900|12390|12380|12220||||12090|12030|11650|11730|11590|12170|12740|12710|13440|13650|13030|12870|13130|13230|13190|13050|13310|13260|13420|14000|14150||14000|13850|13900|13730|13530|13950|14140|14530|15270|15800|15500|16210|16140|16340|16640|18000|16700|17460|17700|17300|18270|18590|19450|19590|19740|20900|21150|21250|21300|21350|21500|22800|23500|18350|18590|18310|16870|16400|16500|16790|16460|16600|17140|17700|18000|18540|18550|18630|18830||17700|18090|18300|17900|17970|17770|16930|16230|16630|16850|16940|16160|16510|16990|17290||17030|17260|18190|18250|18690|17290||17240|18150||18900|18690|18750|19220|20150|18790|19050|19840|20550|18650|18250|19000|21700|21650||19900|15980|16930|17390|16960|17730|17290|17380|19590|16970|13490|14100|14300|13700|13600|13890|13700|13930|13400|13220|13280|12810|12970|12640|13100|13210|13380|12100|12280|12240|12400|12640|12920|13150|13250|12930|12110|12220|11540|11420|11590|||11600|11620|11480|11360|11370|11300|11710|12410|13120|13460|13520|13870|14310|14880|15500|15030|14970|15950|14700|16730|14190|14600|15100|17410|13675|13875|13475|13475|||13325|13200|13225|26300|13975|11650|11725|11500|11900|12200
09188|43536|/equities/daewoo-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||3745|3775|3765|3760|3715|3660|3635|3600|3625|3630|3660|3700|3600|3680|3735|3705|3735|3720|3630|3620|3560|3575|3715|3685|3680|3645|3665|3730|3800|3880|3825|3860|3780|3820|3800|3865|3820||3845|3810|3790||3825||3895|3945|3940|4020|3975|3995|4065|4085||||4030|3940|3810|3870|3850|3880|3955|3955|4070|4060|4030|4045|4250|4255|4320|4260|4280|4285|4175|3970|4020||3985|4065|4060|4040|3885|3760|3815|3945|4085|4185|4215|4195|4275|4235|4050|4125|4265|4225|4240|4965|4315|4345|4265|4030|3915|3910|3970|3770|3755|3730|3765|3795|3815|3725|3690|3725|3750|3780|3850|3890|3755|3720|3790|3720|3705|3645|3665|3660|3680||3695|3730|3765|3720|3695|3755|3740|3720|3640|3695|3720|3725|3750|3755|3835||3830|3840|3870|3855|3840|3845||3815|3840||3835|3795|3700|3725|3720|3730|3725|3665|3675|3650|3650|3700|3745|3735||3845|3785|3800|3835|3865|3790|3795|3755|3765|3770|3775|3810|3850|3850|3785|3870|3840|3885|3785|3780|3815|3845|3855|3890|3910|3955|4020|3980|4040|4035|4000|4015|4020|4045|4075|4085|4120|4045|3990|3970|4065|||3980|3960|3945|3985|3980|4005|4065|4180|4080|4025|3945|3930|3950|4015|4040|4090|4110|4135|4220|4330|4340|4280|4210|4135|4135|4160|4160|4180|||4165|4165|4170|4135|4185|4185|4200|4145|4365|4385
09189|979610|/equities/hlb-life-science-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||10410|10350|10400|10610|10570|10670|10100|9910|10760|10800|8330|8340|8270|8360|8410|8760|8790|9030|9130|9150|8850|8880|8890|9070|9110|8840|9090|9190|9440|9430|9190|9350|9430|9500|9360|9710|10660||10640|11350|11010||10900||11150|11250|11460|11840|11890|12520|11440|11650||||11390|11380|11160|11520|11590|11310|11430|11570|11780|11900|12080|10540|10590|10690|11020|10710|10700|11450|11650|11370|11620||11380|11040|11110|10880|10750|11120|10830|10840|11000|11500|10640|10750|10820|10970|10890|11080|11460|11390|11730|11510|11570|11650|12330|12140|12930|13250|13500|13250|12230|11360|10640|8920|8500|8740|8820|9340|9420|9090|8970|9150|9120|9120|8990|9160|9390|8970|9060|9270|9420||9490|9490|9950|10500|11240|10930|10900|9200|8880|9630|8890|9000|8820|10020|15770||15430|15350|15850|16380|15635.5|16391.3008||15730|16542.5||16769.1992|16183.5|16495.3008|17005.4004|16778.6992|16797.5996|16844.8008|15862.2998|15815|16022.9004|15975.7002|16032.2998|15541.0996|15900.0996||16863.6992|16381.9004|15928.4004|17232.1992|17572.3008|18715.4004|19367.3008|20926.0996|20689.9004|22390.5|23618.6992|23240.8008|18989.4004|20689.9004|18176.9004|18375.3008|19131.0996|18772.0996|19461.8008|19414.5|15493.7998|15522.2002|15012|13717.7002|13906.7002|14464.0996|14341.2002||13594.9004|13273.7002|13405.9004|14171.2002|14492.4004|14426.2998|15380.5|15012|14879.7002|13746.0996|14520.7002|15380.5|15786.7002|16690||16296.9004|16627.5|16249.5996|16476.4004|16618.0996|15115.9004|15380.5|14917.5|14454.5996|11289.7002|10231.5996|9957.5996|11525.9004|10014.2998|10042.5996|9967.0996|9674.2002|9730.9004|9815.9004|9825.4004|9967.0996|10127.7002|10156|10099.2998|9948.2002|10524.5|10798.4004|10996.7998|||10902.4004|11176.2998|11233|11780|11204.7002|11422|11148|10864.5996|10581.2002|10722.9004
09190|1055288|/equities/studio-dragon|KRX300/KOSDAQ||49200|49700|49650|48500|47750|45750|46450|46250|46150|45900|43700|43200|42750|39700|40800|41650|41850|43800|44150|42550|41000|40800|40300|40300|38850|39200|39450|38950|38200|38200|39350|38000|38500|38950|38550|38600|38150||38300|38500|38550||37650||38000|38000|37400|36450|36150|35800|35900|35550||||35400|35650|35800|35850|35850|35650|35900|36500|37250|37600|37850|36700|37200|37250|37600|37250|37400|38200|36250|36200|34750||34950|35700|35900|36500|36450|36150|37700|37900|38500|38350|38050|38150|38250|38100|37800|38800|39800|39950|40250|40650|40450|41250|41300|41900|41650|41300|41800|41400|41100|40900|42200|42250|42950|41950|41450|41600|41300|41600|41800|42000|41700|41850|41350|41800|42250|42650|42650|42200|42800||43300|44150|45000|45000|44400|45100|45650|47350|44450|44300|44350|45000|45900|46650|45950||46450|46850|46950|46450|43400|43250||43000|42800||42700|42450|41300|41250|41800|41500|41550|41000|40950|40750|40500|41700|42700|43050||44050|45100|44450|45700|45600|46550|46750|46550|46400|46400|44650|44550|44200|44050|44150|44700|45700|45250|45500|45500|45200|45700|44200|43000|44850|45300|46100||45350|45750|46250|46600|46750|47100|47400|47250|47400|47000|47550|47300|47750|47800||48100|47650|47350|47500|47500|46850|47050|47350|47400|47600|47500|48100|46850|46300|46300|46150|47050|48150|49300|50600|50600|51200|51300|51500|51400|52500|52600|52300|||51500|51500|51800|51400|52100|52500|53200|53200|53300|52900
09191|43751|/equities/gs-retail|KRX300/KOSPI/MSCI_EEM_SMALLCAP||||23450|23500|23000|22650|22150|21350|21050|21000|21150|21200|20500|20600|20750|21600|21650|21900|22200|21950|21700|21600|20850|20800|20750|21150|21200|21300|21000|21400|21350|21400|21400|21550|21650|21550|21250||21050|21100|21100||21350||22100|22050|21950|22450|22200|22300|22250|22850||||22750|22700|22550|22450|22450|22750|22750|21900|22150|21950|22150|22000|22150|22100|21150|21200|20950|20900|21200|21300|21200||21050|21000|20650|20900|21650|22900|22450|23200|22650|21700|21350|21300|21350|21700|21600|21200|21250|21350|21550|21600|21450|21350|21650|21450|20850|20850|20650|20250|20450|20350|20500|20550|20850|21100|21300|21500|21650|21650|22250|21750|21650|22000|22200|22200|22300|22200|22000|22150|22550||22900|23300|22900|19990|19670|19970|20050|20100|20150|20400|20350|20500|20850|20800|20900||20850|21200|21400|20750|20450|20200||20100|19980||20100|19960|19670|19840|19830|19790|19550|19190|19100|18800|18680|19050|19720|19980||20350|20300|20400|20400|20500|20850|20800|20550|20500|20650|20850|20900|21100|21200|21050|21200|21800|21750|21750|21750|21900|21800|22050|22200|22150|22200|22550||22550|22500|22550|22800|23100|23050|23150|23000|23050|22750|22850|22700|23000|||22900|23400|23250|23350|23300|23050|22400|22500|22350|22000|22150|22100|21750|21800|22000|22300|22500|22900|22800|23000|23550|23700|23800|23900|23800|23550|23700|23650|||23200|23700|23900||23750|23750|23850|23700|23800|23850
09192|43486|/equities/kepco-engineering---construction|KRX300/KOSPI/MSCI_EEM_SMALLCAP||70500|71100|72100|71900|71900|71500|70600|70400|70700|68500|69400|69300|69900|70500|70900|71100|71500|71300|68500|68300|70500|69800|72500|73500|72000|71300|71400|72600|72800|73300|69800|70300|68000|67200|66000|66700|67000||67500|67400|65800||66400||68300|69800|69800|69600|68700|70500|72600|73000||||71400|69500|66000|66200|65400|64900|67000|68100|68100|68000|68100|67900|69100|68000|70500|70900|73000|72800|70600|70500|71100||70700|71500|70700|69400|69700|67800|67900|70200|74200|77000|77400|75600|75200|75400|73000|74100|74300|75300|83200|98100|80300|80700|81800|74900|72900|75100|77500|72900|69000|67400|68300|67900|68900|68600|68600|70500|71400|71700|72200|72000|71600|69500|70400|71000|70300|69700|70800|70600|69200||67900|69200|70600|70200|69900|73200|73500|74200|71000|73200|72900|69200|69400|69700|69500||68700|68500|68100|68300|68200|66300||66300|66200||66100|66300|61500|61400|60300|59200|59800|56500|57200|57300|58400|58800|59300|62700||66400|66700|67000|66600|66000|66100|66500|66700|67100|66000|66000|67300|68300|68400|68200|70600|69300|73700|74800|75200|73200|76800|70500|70600|71200|70400|71600|70900|71700|71700|72500|73100|73300|72800|72000|70300|70700|68800|69200|67900|68100|66000||67000|67700|66600|66500|67200|66200|66400|69700|70700|70400|68700|68100|69200|70500|71000|71100|69000|69600|68100|67400|66600|67000|67600|65700|66900|64100|64700|64500|||62800|62500|63100|62500|63500|63900|65000|64300|64700|65500
09193|43436|/equities/daewoo-shipbuilding|KRX300/KOSPI/MSCI_EEM||35450|36650|37450|37900|39950|38300|37700|38000|38900|39100|41050|39450|37900|39200|39350|38750|33950|28050|27650|27250|27100|27450|28450|29900|29900|30100|30650|31250|31200|31250|31600|31450|31550|31600|31150|31950|31950||31300|31500|31650||30950||31350|32050|32300|33250|32600|33500|33150|31650||||31400|30300|30450|30500|30500|32150|34200|33500|34750|35100|35300|33300|33600|34400|33550|33200|33150|33800|32900|32550|32050||31300|32100|31750|31800|31500|30700|29500|30200|32500|32950|31150|30700|31000|31050|30050|31100|31100|31150|30400|31650|32900|30650|30550|30250|30150|30650|30600|30900|30200|30350|31050|31800|31450|30550|30500|31900|33400|33100|34450|33400|33300|32800|33200|32700|32600|31950|31600|31300|30900||30650|31000|31650|30150|30900|30950|31350|32400|31800|31100|31250|31700|32100|32550|32950||33400|33200|33250|33150|33000|32750||31650|32800||33050|33250|33600|34150|36400|35600|33650|33750|34100|29400|29650|29850|28600|27000||28200|27100|27150|27650|28350|28600|28100|28000|28750|29350|30900|30900|30900|30600|29550|29050|29200|28500|27450|24600|24750|24450|22950|23150|22800|23350|23850|23600|24300|24650|24350|22950|22250|22550|22400|23000|22900|22950|23450|23650|23650|23000||23300|22900|22500|23050|22700|22100|22000|22450|22600|22300|22250|22300|22650|22750|22600|22100|22250|22800|23200|23150|23750|23950|24450|24850|25150|25200|25300|25500|||25400|24950|25100||24850|25150|25800|26400|27500|27450
09194|43372|/equities/hyundai-department|KRX300/KOSPI/MSCI_EEM_SMALLCAP||46500|45050|44350|43500|43800|43100|43150|42750|42650|43100|42550|42300|42900|43100|44350|44800|47500|46800|46600|46900|47050|47150|46300|45900|45900|45650|46100|46450|46450|47000|46950|47400|46450|47450|47400|47650|47450||48250|48400|48850||49550||50200|50400|49050|49450|48550|48300|48650|49700||||50200|49700|50000|49950|48600|49300|49350|47800|48650|48100|48350|48100|48200|48250|47350|47150|46800|46600|46800|46600|47000||46550|46900|46500|46200|46750|46200|46650|48000|49300|49100|47350|47050|47600|47100|46700|46550|47250|47750|48450|48450|47600|47650|48200|48550|48400|48050|48200|47900|48100|48000|48600|48150|49000|48750|47750|48250|48800|49200|49200|49200|48750|49350|49300|49800|50600|50400|50200|50100|50300||49750|50000|50000|50000|50000|50400|50500|50600|49550|49900|50300|50200|50600|50700|50600||50500|50300|52600|53900|53300|52900||52300|52500||52900|52800|51500|51500|51000|50800|50300|49900|50000|50300|50400|50400|51000|51300||51900|51800|52400|53800|54000|54300|54300|52500|52500|51900|51200|51700|52100|50900|50800|50500|51100|51500|52100|51400|51200|51000|51700|51600|51900|52600|53000||53000|53000|52300|55000|55600|55300|56200|57200|57400|55200|54600|55400|57300|56700||59400|61900|60100|60000|59400|58400|54200|53500|51600|47800|47450|47150|47250|46300|46650|46300|48400|48700|49400|49200|49950|49550|49650|50000|50400|50900|51400|51900|||52000|52500|52800||52300|52300|52300|51700|52000|52100
09195|43446|/equities/hanwha-life|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2730|2745|2750|2740|2775|2760|2765|2775|2730|2765|2620|2780|2820|2890|2910|2945|2940|2935|2915|2935|2965|2960|2930|2925|2905|2905|2910|2940|2930|2955|2955|3000|2980|2965|2985|2955|3025||2970|2960|2850||2870||2935|2945|2920|3010|2980|2965|2995|2990||||2910|2865|2930|2925|2880|2945|2960|2970|3020|2990|2970|2995|3045|3025|3010|3010|3035|3070|3075|3010|2925||2995|3010|2910|2900|2885|2850|2870|2915|3080|3125|3145|3050|3085|3065|2990|3025|3010|3085|3095|3120|3120|3090|3130|3205|3240|3055|3005|3025|3100|3125|3075|3090|3030|3050|2950|2990|3010|3000|3005|2995|2930|2915|2780|2765|2800|2760|2820|2810|2845||2795|2815|2850|2815|2790|2815|2835|2870|2885|2920|2980|3025|3085|3155|3210||3070|3085|3050|2985|2990|2980||2900|2940||2950|2950|2950|2940|2885|2865|2780|2640|2655|2645|2625|2650|2745|2790||2910|2885|2860|2885|2875|2890|2865|2920|2965|3085|3150|3205|3285|3265|3250|3240|3280|3345|3285|3245|3170|3155|3275|3220|3210|3275|3310|3150|3185|3120|3090|3250|3515|3475|3515|3525|3560|3460|3455|3605|3815|3645||3780|3690|3745|3740|3580|3585|3040|3100|2800|2710|2705|2710|2630|2490|2475|2490|2565|2590|2610|2605|2560|2550|2565|2585|2635|2670|2745|2805|||2840|2765|2775||2780|2790|2815|2790|2680|2705
09196|43368|/equities/dongkuk-steel-mill-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7490|7510|7510|7520|7480|7450|7480|7540|7580|7560|7530|7590|7720|7800|7960|8010|7970|8000|8020|7950|7940|7960|7980|7990|8000|8000|8040|8050|8020|8080|8250|8120|8120|8150|8150|8330|8280||8280|8290|8160||8180||8250|8220|8180|8200|8090|8040|8000|7950||||7900|7820|7840|7810|7840|7830|7980|8000|8140|8070|8050|8050|8150|8120|8140|8090|8110|8110|8110|8110|8140||8030|7980|7970|7990|7960|8000|7950|8190|8320|8390|8320|8390|8420|8450|8280|8300|8390|8440|8490|8500|8530|8540|8600|8450|8360|8350|8480|8450|8350|8450|8450|8380|8430|8460|8460|8660|8540|8590|8430|8440|8450|8440|8470|8510|8490|8560|8230|8390|8500||8530|8410|8450|8230|8270|8270|8280|8260|8310|8400|8460|8550|8580|8700|8790||8680|8590|8570|8570|8660|8550||8480|8430||8540|8440|8400|8420|8360|8360|8340|8230|8370|8130|8220|8130|8190|8260||8130|8000|8040|8200|8200|8370|8360|8240|8260|8410|8400|8350|8360|8290|8350|8330|8110|8330|8370|8320|8250|8160|8230|8140|8210|8450|8550||8530|8600|8720|8860|9020|9130|9110|9280|9320|9130|9130|9990|9650|9650||9900|10410|10960|11350|10640|9720|7550|7750|7570|7500|7290|7400|7490|7450|7650|7640|7840|8080|8220|8300|8450|8490|8430|8510|8480|8530|8770|8790|||8850|8860|9080||8900|8950|9000|8750|8800|8820
09197|979666|/equities/com2us-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||49200|48250|48450|46900|45850|45250|45000|45100|44600|43350|43100|41900|41950|45600|43800|46000|46800|46900|46250|45400|44950|43850|44350|40600|39600|37700|37650|38050|38450|38800|39600|40450|41450|41400|41400|42850|43550||43550|43600|44000||44100||42950|42800|40450|41450|41800|41700|40300|40000||||38750|36500|35500|36050|36400|37100|37950|38400|39650|41450|41350|40800|39700|39750|39850|39250|39400|38750|38550|38450|38150||38050|38450|38600|39100|38250|37700|37350|38800|39700|39000|37900|38200|38500|38650|38450|38600|38300|39800|38900|39100|39500|39600|39700|39800|39600|39700|39250|38550|38950|39050|37850|38200|38500|38550|38800|40000|39000|37400|37250|37150|37650|38250|38500|38750|38800|38800|39100|40150|40750||40800|40400|40850|41650|41400|41350|41650|43300|43250|43400|43150|43300|44050|44550|44300||43700|42850|45400|42250|42100|41500||41200|40400||40100|39850|39200|39000|39500|39550|39050|38850|38800|38750|38750|38950|39500|39850||40400|40250|40300|40850|40900|41700|42250|42800|44050|44100|43500|43200|41950|42150|42050|42150|41850|41550|42650|42500|42150|41550|40600|40600|41700|46250|43300|42600|43650|44300|44900|45050|45800|46550|46850|47750|48500|48350|48650|48200|48650|||48700|46600|47450|47600|48550|47550|47250|47450|46150|46350|47600|46650|44100|43600|44750|43600|44900|45500|46800|47850|48600|47600|47800|47000|47150|47600|48200|48650|||49400|49300|49800||51900|51800|51400|51000|51300|52100
09198|1165861|/equities/soulbrain-co-ltd-kq|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||188000|192800|195400|197300|197900|194900|194200|190600|190700|191600|191300|191500|189900|193700|198300|206000|203500|210000|203000|204000|202000|204000|198100|197900|200500|199000|198600|201500|206000|206000|207500|211000|212000|220500|220000|217500|218500||225000|229500|230000||230500||229500|230500|234000|231500|220000|217500|219500|216500||||219500|228000|223000|229000|221500|218000|224500|227500|235000|238500|239000|231500|236500|235000|245000|245500|254500|256000|259000|258500|258500||250500|247500|246500|244500|237000|244500|241000|247500|259000|271000|266000|255000|261000|263000|259500|263500|282500|281000|284000|281000|286500|291500|293000|288500|295000|294000|299500|303500|305500|297000|287000|295500|296500|292000|293500|291500|293500|299000|310500|326000|317500|310500|308000|311500|318500|319000|321000|319500|322000||319500|325000|333000|332500|330500|343000|358500|312000|313000|328000|327500|325500|313500|314500|305500||298500|312000|312000|313000|315000|320000||316500|312000||312500|312000|298000|290500|297000|292500|300000|299000|305500|309500|299000|300500|310000|298000||311000|321000|317500|318500|312500|315500|316500|318500|296000|297500|308000|307000|318500|322000|304500|292000|295000|291500|297500|296000|285500|279500|282500|283500|287000|279500|280000||273500|272500|272500|274500|280500|285000|280000|281000|284000|290500|290500|289000|279000|||278500|277500|279000|275500|283000|274000|273000|278000|286000|303000|304000|302500|306500|310500|305000|296000|298000|297500|299500|302500|301500|298000|310000|308000|310500|307500|303000|314000|||306000|308500|307500||300500|295500|292000|292500|294500|293000
09199|979174|/equities/dongsuh|KRX300/KOSPI/MSCI_EEM_SMALLCAP||28950|29350|29500|27650|27500|26100|25400|26100|26500|27200|27050|28550|27450|26100|26500|26750|27500|27900|29600|27450|28150|27200|28650|26700|21750|20750|21400|23700|25300|19740|19780|20000|20050|20050|20100|19450|19500||19700|19850|18880||19140||19410|19590|19550|20150|18650|18650|18630|18810||||18550|18500|18480|18430|18190|18360|18390|18560|18600|18730|18700|18700|18700|18720|18560|18730|18750|18780|18750|18900|19030||18890|19070|18390|17930|17800|17930|17930|18300|18700|18930|18630|18690|18770|18890|18770|18940|18990|19090|19040|19170|19300|19360|19350|19250|19190|19050|19290|19410|19440|19470|19310|19700|19710|19550|19620|20200|20050|20200|20150|20100|20800|21100|20650|20750|19910|19830|20100|20350|18740||18490|18490|18730|18750|18580|18850|19100|19280|19100|19250|19200|19190|19400|19430|19120||19030|19330|19220|18850|18850|19010||18890|19100||19220|19150|19100|19230|18440|18560|18720|18800|18270|17460|17570|18000|18030|18070||17890|17830|17830|17610|17500|17450|17330|17230|17270|17340|17460|17510|17560|17540|17450|17350|17580|17740|17800|17640|17670|17670|17790|17650|17790|17550|17650||17740|17710|17850|17970|18130|18030|18090|18170|18200|18050|18150|18180|18300|||18000|17890|17670|17710|17740|17480|17290|17290|17280|17260|17320|17200|17330|17300|17280|17310|17430|17400|17460|17300|17350|17400|17530|17610|17420|17700|18010|18290|||18300|18390|18790|18630|18760|18660|18730|18320|18150|18250
09200|979813|/equities/koh-young-technology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||8520|8520|8650|8610|8620|8600|8590|8600|8550|8630|8390|8420|8450|8950|9600|9980|10050|10710|11150|10830|11090|11280|11120|10390|10220|9930|10000|10070|10060|10220|10000|10050|10320|10710|10670|10680|10680||10740|10840|10760||10700||11100|11190|10950|10470|10310|10410|10440|10200||||10270|10340|10090|10140|10150|10000|10210|10090|10550|10780|10810|10790|11130|10960|11110|11030|11310|11310|11250|11250|11180||10890|10730|10680|10610|10290|10560|10500|10720|11480|11880|11650|11580|11770|12000|11870|12100|12080|12540|12610|12470|12970|13020|12640|12830|13050|13050|13290|13420|13630|13530|12710|13160|13310|12640|12580|12730|12620|12700|12930|13580|13230|12330|12580|12900|13190|13180|13320|13450|13890||13900|13850|13950|14100|14280|14840|14840|14730|14920|15210|15230|15400|15330|15470|15780||15700|15950|16340|15750|15920|15830||16630|16530||16990|17140|17160|17090|16890|16780|16880|17840|18100|18150|18450|18560|18950|17400||17550|18250|18160|18390|18080|18830|19460|19780|19830|18980|19170|19640|20250|20900|20750|19950|20150|19620|20050|21150|20950|20400|21800|21800|21550|22150|22850|19210|19880|20700|21400|21650|24050|19480|21550|19960|19780|18770|18950|18530|18240|16590||17100|17670|18150|17980|18200|18000|18890|18310|19830|20050|21700|20200|17600|17400|16490|16080|16150|16240|16290|15810|16330|16780|17950|17900|18210|17990|16910|17450|||16980|17760|17400|16890|17180|16980|17480|17570|15630|15850
09201|979202|/equities/kmw-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||8760|9140|8740|8680|8570|8460|8480|8600|8600|8290|8170|8440|8730|9160|9200|9300|9090|7800|7760|7800|8030|8120|7950|7740|7860|7720|7890|7890|7650|7690|7190|7270|7270|7250|7140|7390|7420||7610|7610|7620||7500||7800|7740|7720|7650|7840|7480|7730|7410||||7340|7370|6940|6890|6920|7160|7250|7340|7650|7680|8240|7760|8300|8850|9650|9690|10050|10180|10550|11020|11600||11470|11170|11250|11260|11380|11310|11370|11840|12150|12450|12360|12490|12640|12650|12190|12100|12190|12200|12270|12410|12500|12800|12800|12680|12780|12790|12870|12750|13020|13470|13490|13630|13640|13250|13200|13390|13300|13290|13220|13610|13660|13750|14790|15050|15240|15340|15610|15800|15250||15090|15310|15470|15400|14880|14950|15110|16500|16750|16460|16860|16000|15650|15770|15820||15490|15530|15640|15620|15780|16110||15960|16340||15550|15280|15190|14640|14450|14440|14410|14180|14420|14290|14610|14900|16480|16900||16470|15650|15580|16160|16620|17180|17140|17380|17380|17240|16500|16080|16880|15940|12780|12750|12960|13260|13500|13460|13380|13500|13720|13730|13910|13940|14210|14220|14580|15150|16240|16070|15730|15250|15030|15330|15270|14430|15480|15430|15500|15140||15430|16150|16380|16920|17000|16300|16120|16300|17220|16790|15580|16440|16510|17420|18230|17900|20000|19740|15920|13960|15050|12400|12660|12650|12840|12900|12600|12790|||12390|12290|12490||12730|12900|13140|13130|13340|13170
09202|979963|/equities/mezzion-pharma-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||31700|32450|31300|32000|32250|32650|31700|31300|31350|31250|31550|32350|32250|32550|32750|34300|34200|34300|34400|34600|35450|35800|34500|35000|32450|30900|31250|30250|30800|30950|31550|31500|31850|32250|29650|29400|29250||29200|29700|29800||28400||29150|29800|30200|29800|29950|31100|31400|31250||||30800|31600|31450|32250|32300|31900|31950|31400|33500|34200|32350|31500|31200|30150|31800|31950|32550|33850|34100|34150|34950||34850|33850|33950|33400|34200|33800|32250|31200|33150|33550|34000|34650|35150|34300|34650|34300|36200|37050|37950|37850|38450|38800|39500|38500|37750|37500|37550|37550|37650|38400|38600|39100|38350|37650|37300|38450|38450|39200|39000|39650|40050|40350|40450|41100|42500|42450|42700|40800|41500||40200|40300|40500|41150|39850|40000|39450|39300|39100|38200|37800|38750|38800|39350|37700||37550|38000|38350|38850|39050|39500||38350|38300||38750|38900|39550|39000|40550|39700|37350|36450|37250|37850|37550|37950|38600|38900||39700|40650|39200|39100|39350|40350|41400|40350|41500|44250|44700|43850|43350|43150|41750|42450|42950|42300|43250|43000|43950|45500|48300|49800|50200|49000|45750|40450|41900|41550|40000|40300|38500|38100|38000|38800|38800|35200|35350|35350|35150|34600||34750|35950|35750|36200|36200|35150|35800|35900|36650|36900|36050|37350|37450|37450|39150|38400|38350|38950|39000|40100|40200|39800|40400|39300|39900|41450|42900|43400|||39300|38350|39700|38550|38850|38250|39650|36950|37000|35900
09203|43509|/equities/ls-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||91800|91900|92900|93500|94300|89500|89200|91000|88800|88900|96300|102400|103700|115800|117500|117300|114400|111900|109200|109400|104400|105700|109000|109800|110300|112900|111500|114000|116200|121500|120300|124000|123300|127600|128200|124900|126500||130200|130500|127600||128900||129000|130500|126700|129300|119500|112200|113100|108800||||103700|104900|102200|102700|98600|101000|106500|108000|112600|112800|113300|110100|115300|114800|117700|117000|120600|119100|120000|119500|122800||116200|111900|110200|109200|105000|107000|107200|107900|115400|124000|117500|117000|118300|121600|124500|134800|133100|133700|134400|134400|144600|150700|155300|157500|160000|158800|143400|136300|133100|135500|133700|134000|145300|149900|148000|147100|146000|147900|149800|142800|146600|149300|149800|149700|150300|147100|154600|153300|154000||161900|170800|172000|178100|182500|192800|186500|183000|173500|171600|184700|194800|189300|175000|161900||157500|161500|147200|146200|148100|144900||138100|142100||144700|142300|129100|120700|126200|128600|136600|130400|130500|116600|128500|132000|128100|115900||117000|115300|118000|110400|105700|110000|114500|119300|118000|117300|111200|115400|113300|111800|108000|113000|112400|106800|107800|101900|99500|100300|97700|98600|97100|97500|89700||90700|90000|90300|94400|97400|96900|96100|99000|98700|95500|91900|94400|98100|97800||102300|100600|103400|108200|103800|99500|91400|89300|85800|84200|83300|81200|79500|80200|81300|81000|80300|80900|81900|82800|84700|84500|86400|87300|88500|88900|91200|92800|||93500|91600|91900|90300|93600|95300|94300|92000|91100|91900
09204|43383|/equities/lotte-shopping|KRX300/KOSPI/MSCI_EEM/EMCONSGROWTH||58300|58500|57100|57300|58100|58600|58700|58300|59800|63000|62700|62500|61500|61900|62800|64800|64400|65000|65200|65300|66000|66000|65500|64900|64400|63700|64400|64800|64800|64700|65400|65800|64500|64200|64300|64800|62500||63400|63700|61600||62200||63300|63400|62700|64700|63800|64100|64300|63800||||63800|63100|63400|64100|63300|64100|64400|62500|64000|62500|62400|62000|62700|62700|62000|61700|61600|61000|60700|60600|60800||60100|60300|59900|59700|61100|61700|60900|63100|64100|64100|62100|61300|61400|61600|60800|61200|62100|62100|62100|62500|62500|62400|63200|63400|62800|62700|63300|62600|63000|63200|63400|63700|64200|64200|63700|64100|64800|65200|65400|65700|64000|64100|64700|65100|65600|65200|64900|64600|65400||65400|65900|66900|66400|65500|65700|66300|67000|66300|67800|68000|68200|69400|69800|70800||70300|70500|71300|71500|71300|70500||70200|70200||70300|70300|69200|69800|67900|67900|66900|65200|65700|66700|67200|68100|70700|71300||72700|71900|72000|72800|73300|74200|75100|74200|74100|74400|74200|74400|74800|74400|74000|74200|74000|74000|73400|74200|76000|75800|76900|76400|77200|77700|78800||78400|77900|78600|80400|80700|81900|83900|84900|86500|83500|84100|83700|92100|90100||92000|91700|88900|87800|87800|86500|82400|81300|80100|74000|73700|73000|73300|72200|69500|69300|69500|70400|70400|69800|69700|71000|71000|71600|73300|73700|74500|75100|||75900|79400|81500||79500|79100|79300|78500|78500|78500
09205|979969|/equities/legochem-biosciences-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||101200|101800|97800|101300|100700|99800|101500|109800|116600|116700|121400|125900|131900|141400|143600|133000|131700|137400|131300|133900|128900|129300|132400|133800|131300|131000|131300|132500|139600|131500|125800|125900|126700|127900|124700|124300|123600||113200|107800|107600||100300||100700|102500|104300|104100|104800|106900|105000|97300||||89800|89000|87300|87800|87800|84300|88700|89200|96200|98400|96600|99500|97600|98800|98700|94300|91600|95300|95000|95700|91600||94100|94600|95000|91700|92100|91700|84900|82200|88800|89700|93900|90000|86900|83300|85300|84300|83700|80700|79200|80300|82400|83300|85400|81000|82500|85500|87200|83100|80800|74200|72400|75900|75200|72700|73700|75200|74400|77400|76600|77400|69000|66000|63500|65200|68800|67900|69200|70800|69300||68700|69100|67100|65300|65200|64100|64400|67800|68600|68800|71800|70300|70300|69000|69300||68000|67900|69100|69300|69100|70400||71000|69500||68300|68100|68600|68900|69000|69000|65500|65500|62500|61500|63300|64000|64900|64000||63600|64600|66100|67300|68100|73200|76300|76300|78800|76000|77200|76400|73700|72400|71400|72900|71200|72900|75900|79500|78400|84000|80300|77100|77600|60900|57700|53200|56500|55400|58000|59200|62300|56600|54200|53800|54200|53200|53500|53000|52300|47500||48700|49050|47950|49000|49800|51400|52500|52600|54000|54200|52500|52100|55300|53000|51000|52200|53200|58400|56100|58000|59600|60900|61000|59900|60600|62000|65300|66200|||67100|65500|64600||53000|49700|47300|47050|47700|49000
09206|43458|/equities/hite-jinro|KRX300/KOSPI/MSCI_EEM_SMALLCAP||21150|21300|21100|20800|21100|21200|21200|21000|21100|20900|20750|20350|20350|20200|20250|20500|20450|20550|20500|21000|21150|21350|21350|21400|21550|21800|21200|20150|20150|20250|20150|20300|20300|20350|20300|20250|20300||20400|20750|20550||20300||20850|20800|20500|20900|20350|20400|20800|20800||||20500|20500|20500|20850|20700|20600|20950|20800|20950|20850|21000|21100|21500|21600|21950|22000|22100|22100|22250|22300|22100||22100|21150|20300|20150|20150|20350|20300|20700|20950|21000|20900|21050|21100|20300|20300|20550|20400|20450|20500|20650|20650|20550|20600|20750|20800|20500|20700|20600|20550|20450|20650|20750|21250|21250|20600|20500|20850|21200|21050|21900|21600|21600|22100|21850|21250|20800|21350|20850|20150||20150|20150|20100|20100|20100|19990|20100|20100|20200|20300|20300|20150|20350|20400|20500||20500|20500|20450|20600|20450|21050||21200|21100||21250|21100|21150|21300|21350|21250|21100|21100|21100|21150|21300|21550|21350|21550||21650|20750|20800|20950|20900|20850|20800|20600|20800|20800|20800|20550|20500|20350|20150|20100|20350|20300|20300|20350|20350|20400|19930|19960|20050|20100|20150||20200|20400|20600|20800|21000|21100|21250|21250|21300|21200|21350|21500|21900|21550||21950|21800|22250|22700|22750|21550|21600|22050|22150|22200|21950|21900|21700|21450|21600|21600|21800|22100|22250|21850|22150|22200|22350|22400|22550|22600|22550|22550|||22600|22800|23500|23150|23400|23500|23500|23400|23300|23400
09207|1093998|/equities/hyundai-develop|KRX300/KOSPI/MSCI_EEM_SMALLCAP||20900|21200|20800|22000|20850|19470|18600|19000|19140|19450|18960|19330|19440|20200|21550|21550|21550|21450|21450|20450|20150|20450|21300|21550|21800|21850|20950|21400|21850|22400|22600|22700|22200|21800|22450|23100|22250||21650|21150|21500||22250||22550|23100|22900|23700|24050|24900|25600|27500||||25850|25150|24350|26350|26050|25500|26700|26200|27250|27200|26850|26800|26450|27750|28200|26800|25350|26450|23900|22950|22400||22500|23250|23250|22900|22500|19620|20950|21850|22850|23500|24600|23400|23050|21700|20400|20350|21100|20750|21150|21900|21950|21000|19860|18560|17640|17720|17680|17800|17900|17950|18240|18150|18270|18200|18590|18700|17400|17280|17400|17490|17540|17260|17250|17400|17430|17300|17290|17490|17470||17040|17300|17580|17680|17890|17940|17790|18110|17930|17760|17950|17670|17920|18200|18300||18000|17980|17970|17910|17980|17850||17700|17920||18150|17870|18130|18140|17790|16640|16210|16010|16040|16460|16700|16840|17270|17400||17450|17350|17290|17440|17570|17630|17770|17940|17940|17930|17720|18500|18500|18480|18290|17900|17900|17870|17580|17000|18080|18530|18600|19100|19580|19800|19950||20750|20550|19570|19120|19400|19500|19330|19290|19020|18700|18180|18040|18400|18210||18720|18600|18110|17930|17950|18200|18050|18300|18200|17550|16230|15820|15710|15410|15390|15070|15040|15030|15000|15240|15700|15850|15120|14950|14590|14600|14320|14580|||14600|14900|14990||14970|14600|14860|14860|14750|14820
09208|979909|/equities/yg-entertainment-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||48200|49600|49950|48800|51400|49450|49150|49200|48000|46350|45650|45600|44600|44800|45250|45100|44600|44750|44000|42750|43300|38450|40700|40650|41150|42100|43100|43100|41400|40600|39000|39050|38400|38750|38700|37950|37850||38850|38100|38100||37550||37950|38200|35350|35050|34600|33050|33050|32900||||32550|32300|31700|30850|30750|32000|32600|33250|34900|34350|34450|34700|35450|35050|35600|35850|36200|35700|35450|35800|35300||35250|35650|35650|36950|37000|36900|35500|36600|38600|38650|38500|38350|38300|36500|36050|35850|36850|37850|35450|35600|36700|37900|38500|39350|39150|39200|39250|39050|38500|38800|39750|40300|40700|40850|40000|40050|39200|40050|40050|40550|40550|40850|41000|41200|41550|41850|41700|41700|42200||42700|43250|43750|43750|43500|43000|44250|45150|43450|43800|42500|43250|43550|43650|43000||41450|42650|43950|44000|44650|44600||44100|43050||42750|42850|42750|43200|44450|44400|44850|44450|43750|42800|42800|44250|44750|43350||44600|44900|44100|43600|44050|44800|47950|47200|46800|47350|46700|46150|45750|46000|45200|45700|45600|44150|44300|44350|43950|44800|40850|40050|40250|40400|41600|40900|41800|42250|42300|42800|43100|43400|43700|43650|43750|43950|43950|43900|42800|42200||42200|41900|42450|43450|43900|44550|45050|45250|46550|46950|47100|46400|45750|45500|43500|44050|42650|43000|43400|45700|45750|45600|45400|45550|47050|47000|47400|48800|||51100|51000|50900|52000|53300|54000|54900|55000|53900|52600
09209|979037|/equities/dongjin-semichem-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||22550|22950|23400|24250|24950|24800|24750|24800|24350|24500|24100|23600|23900|24600|26300|27950|29250|30100|27350|27350|26950|27300|27350|27200|27600|27000|27250|27450|27250|27450|27650|27850|27900|29700|29700|29250|29250||29850|29900|30400||30300||29650|30100|29700|29100|28300|27800|27850|28200||||28450|28850|27700|28400|28400|28350|29150|29200|30900|31250|31450|30850|31800|31900|32750|32900|34050|33850|34000|33750|34300||33700|32950|33500|33250|31950|32400|32200|33500|35250|36800|36350|35350|35850|36200|35950|36400|37350|37750|38050|37550|38750|39050|39150|38550|39300|39750|40750|41700|41400|40100|38650|40250|41050|40350|40550|40500|39800|40250|41400|43100|43150|42250|41400|42500|43350|42950|43450|43500|43950||43500|42800|43100|42700|43000|44700|45200|42700|43250|45050|45000|44850|43700|44750|45550||45050|46850|48450|49450|47650|46750||46250|44650||44700|44950|44450|44100|44650|44000|44250|45650|46900|47500|48500|48150|49200|48750||46900|49100|48600|49200|48850|51500|51500|49700|47350|45150|45350|45150|47400|48700|41550|39300|39500|39150|39750|40950|41200|40500|41100|41950|41650|38400|38600|37200|37800|37600|35950|36850|38550|38900|38800|38800|39350|40050|40800|40400|41550|||39000|39400|39850|40150|40350|39050|39800|41000|42700|42300|44200|42700|42300|43000|42450|41050|41850|41850|42050|44650|42300|40700|42450|41750|42600|42900|42150|41900|||39050|38800|37700|37700|38100|38050|38800|38750|38800|39450
09210|1155483|/equities/hanwha-systems-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||23950|24250|24350|26200|26500|26350|28450|29150|28950|29100|29450|30200|27950|28400|26500|23250|21500|19390|18420|18000|18300|19260|19730|19800|19140|19740|19380|19920|19300|19150|19040|19070|19110|18360|18480|18050|18060||18790|18940|18230||18370||18290|18810|18830|19120|18780|19280|19360|19000||||18970|18760|17970|17990|16970|17890|18520|18860|19400|19020|18640|18380|18850|18640|18820|18650|18950|19010|19240|19830|19820||19730|19920|19480|19680|19490|19250|19140|19200|19190|19430|20350|23400|21950|21650|22200|22750|20400|19870|19930|20400|20500|20750|19630|18980|19080|19450|19730|18440|18530|18370|18090|18940|19280|18880|18690|18800|19830|19580|21650|21000|21800|22450|19770|18830|18880|18540|17520|17610|17650||17590|17740|18140|17850|17900|18420|18640|18060|18030|17900|18500|18340|18230|18940|19250||19200|18920|19060|19140|19320|19370||19880|20150||20400|20600|20000|19430|18150|18350|16990|17000|16820|16450|17060|17440|17200|17200||17450|17670|18400|18770|18990|18640|18490|17400|17800|17750|17770|18020|17990|17340|17500|17930|17810|17650|17750|17660|18230|18450|18440|19180|18500|17120|17050|16670|17370|17680|18500|16630|17000|17150|16790|17140|16490|16570|16750|16870|15940|15460||15890|15950|15220|15180|15360|15500|15930|15650|16500|16600|16890|17380|18630|18770|19050|19190|18800|19090|19000|18980|18950|18750|17950|18070|18810|19910|19700|18590|||17500|17370|17280|17110|17320|16960|16600|16300|16230|16240
09211|43964|/equities/kepco-plant-s-|KRX300/KOSPI/MSCI_EEM_SMALLCAP||47150|48250|48250|47400|46900|46850|47900|46400|46400|45300|45350|45100|46300|46400|45700|45050|45050|44700|44300|44500|44900|44850|45900|45700|45050|45050|45050|45600|46150|46300|45600|46650|44900|44750|43500|43550|43950||44300|43900|42950||42300||42650|42950|43100|42350|41500|42350|43250|43650||||43050|42200|41650|41900|41250|41600|42050|42650|41350|42000|42300|42800|44300|43150|42000|43100|43450|43500|43350|42600|42100||42000|42100|41300|41350|39750|39100|38150|38850|39150|39850|40000|39000|39200|39100|38700|39600|39800|39900|39300|47450|38750|38450|39550|37850|37050|37800|37850|36750|36450|36200|36850|36900|38100|38000|37800|37850|37450|37450|37550|37700|37400|36800|37000|37000|36800|36650|36800|36650|36250||36100|36800|37250|37200|36700|38500|38100|38150|36750|37050|37000|36600|36700|36850|36750||36200|36250|36350|36650|36150|35450||35550|35600||35650|35900|34950|34800|34550|34400|34300|33700|33800|34250|34250|34450|34950|34750||36200|36400|36050|35750|35650|36400|36350|36500|37100|36500|36750|36450|36750|36850|36400|37150|37350|38050|38950|38300|38050|38700|38000|38950|39150|38200|37600|37200|37700|37600|37800|38250|38750|37800|38150|38500|39500|36050|36150|34300|34700|||34700|34750|34850|34900|35150|34500|34150|34500|34550|34650|34500|34200|34400|34350|33850|33600|34000|34050|34000|33550|33800|33700|33650|33550|33500|33550|34050|34150|||34550|35100|36250||36000|35900|35950|35950|35900|36250
09212|940989|/equities/cosmax-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||137600|138000|138300|136800|136600|135000|132400|132200|136800|137500|137400|133800|134500|141600|150600|162000|157500|159100|160700|160500|156000|150900|148000|139900|139100|143700|144700|146500|145600|146900|143000|139600|134100|135800|137500|142400|143000||146600|141900|146800||151000||148900|146000|133800|139000|124300|127500|130100|133300||||132500|130500|133200|129900|127800|121500|124000|123100|127200|125500|122600|123200|125000|121700|123300|125000|125600|123700|128900|131700|128800||124300|134500|147100|136500|126600|131300|141700|143900|150900|159300|158000|159400|155000|154600|161200|157000|154700|153500|163400|178000|182400|177900|185100|180300|189000|184300|188400|189000|189600|180600|186500|188500|204000|202000|207500|196500|189200|190800|193800|191000|203000|193000|189200|208000|187000|171200|161000|159700|164400||165800|172500|175300|173000|169800|167000|168400|173400|174000|174000|177800|175000|165000|162800|164100||172200|164700|151000|143700|140900|142900||140100|144300||142000|141500|135600|135500|132100|133000|141000|137300|138700|136600|135100|131800|131800|127300||128800|129000|131300|129500|131900|129800|131000|123500|123900|117500|118400|118000|115800|113000|114000|110400|104800|103300|104300|105600|104900|108100|111100|106300|107000|107500|110800||112200|111800|110000|113000|114500|116400|115600|113800|114500|118500|121200|116700|117500|||121000|123800|118000|118500|118400|116400|119100|121600|124000|131000|129800|131400|127500|123300|125900|126200|125700|117300|112200|114200|116100|113800|114100|113400|116100|118100|122500|126100|||127900|124600|125000||128000|128100|123900|122200|122200|123700
09213|43535|/equities/daewoo-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||49900|50600|51500|51600|52400|49700|50100|49500|49300|48250|47200|49000|49450|51300|52100|53700|54000|53700|54100|54100|51600|53000|53600|52000|52100|51100|51500|51600|51200|52800|52800|53900|54500|56500|56600|57700|57100||57900|58000|56300||57800||59100|59400|57000|57700|57100|56900|57400|55400||||55000|53600|51600|51100|51600|54800|58900|59400|60500|58900|56800|56700|55400|56000|55400|53700|53700|52700|52800|53400|52500||50600|51200|51500|50300|48950|51600|50200|52300|56200|55500|53800|52800|54400|51300|51600|52900|54100|56700|56600|56200|54400|56300|55500|56100|56800|58100|58600|59200|58300|59200|58400|64100|66200|68900|71100|69100|68200|68800|71000|64500|67500|71900|70100|72800|67900|56100|55300|48000|50500||49550|54200|53500|44000|44100|45650|46500|46500|45300|45750|47750|48650|48600|46350|47400||46900|47100|47700|47200|47150|47200||46900|47100||47500|47400|46450|45600|46950|45650|45300|43350|45800|43950|45200|46200|47900|48450||50300|49650|50000|51000|51700|53600|53700|54200|55000|55800|57000|57700|57900|56500|57300|57400|58200|60400|61700|61700|61000|55000|56100|56100|56600|58300|57500|56100|56800|57400|57900|58400|59000|58500|59200|59400|58400|58600|58100|55500|56600|55700||56500|54800|53300|53900|54300|53500|53400|53700|52700|52500|49450|53400|49400|50800|51600|52000|51700|53200|54500|55000|55300|55800|57600|58300|59200|59400|60800|62400|||64400|68900|58600|58000|61600|63200|60300|61700|62200|59800
09214|44065|/equities/youngone|KRX300/KOSPI/MSCI_EEM_SMALLCAP||40950|41350|41000|40300|39500|39300|39200|39450|39550|40600|40700|39700|39400|40150|41350|43050|42400|42550|42600|42350|42450|42300|40200|41200|41300|40500|40950|41400|41250|42900|43500|44500|44950|43850|43150|43450|43250||42800|42750|41750||42300||41800|41300|40800|41150|40000|39600|39350|39400||||38900|38200|37000|37050|36850|37250|37450|36650|36700|37750|38450|38650|38850|39300|39150|40000|40350|40900|41000|41500|41350||38350|38500|38550|38300|37800|37900|37750|38300|40050|40450|39150|39500|40600|40400|39000|39400|38650|37850|39250|39650|39550|38450|38600|39400|38300|37700|37900|37900|36950|35200|34800|34850|35050|35150|35200|34700|34550|34300|34400|34450|33800|34200|34500|34450|34950|35000|36800|33300|34100||33500|33700|34250|34750|32800|33250|34250|34200|35200|35850|35900|36250|37150|38750|39750||39450|39650|40250|38700|39100|39450||39500|38550||38750|38550|38000|38200|38100|38100|38400|37100|37100|36950|37300|37550|38200|38950||39300|39800|40200|40750|41100|41650|41700|41800|40750|40800|40900|41850|43500|44450|44300|44200|43750|42750|43050|42950|43000|43500|43750|43550|43450|43300|44750||45350|47150|48450|51300|51400|50900|50800|50300|49950|50100|51600|51400|52500|52200||52400|52500|52700|51600|51400|52700|49400|46550|45450|43000|42300|42050|41650|41700|42500|41450|41500|43000|44050|43950|44000|44250|44550|44500|44600|44450|45250|45600|||45900|46500|47450||47150|47250|47300|46950|46400|46100
09215|43476|/equities/ls-industrial-systems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||144100|149000|150900|150700|151100|135100|136600|143900|141100|139600|145500|149000|151500|167900|168100|164800|158800|155000|148900|149600|145500|148600|152500|149300|152100|158900|155400|158800|156800|155900|157000|159400|163700|171700|171000|162700|164100||164800|167500|160400||161100||163600|169000|168400|169000|165400|158200|157300|154200||||146800|150300|144300|141700|137300|136400|144900|147100|157400|166100|173200|170600|165800|167500|178000|173100|179100|174000|177000|180000|183400||183800|176500|177300|175900|167300|175800|173200|168000|178700|197800|187200|197000|209000|225000|257000|274500|261000|224500|227500|222500|236000|235000|232500|232500|234000|229000|220500|207000|199500|207500|212500|216000|220000|232000|220000|205000|206500|209500|212500|195400|208500|213500|208500|206000|195000|194700|199500|198800|192500||205000|216000|216500|224500|234000|244000|233500|239000|235500|212500|216000|219000|225000|198600|199000||173600|183200|179300|174000|167200|171300||171500|175800||180500|179200|171700|160900|159900|164400|178300|170000|161100|144700|146700|146800|157700|130600||127800|129200|120000|106800|96300|98900|100100|101200|101700|99900|94600|94600|95800|93500|92400|91900|91500|88800|91500|87500|82000|86000|82000|80400|79300|80500|68900||65300|65100|68200|68600|69900|69700|69800|71100|69400|69300|69500|67100|68500|66200||67900|67700|68400|69700|69000|69900|70700|69100|70700|69100|68300|67400|67900|68500|69300|66900|66400|67700|69200|70100|72600|73500|75700|78000|76600|74000|76300|74400|||73400|72500|73200||74100|74000|74000|73700|74200|74300
09216|43502|/equities/foosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||5580|5620|5670|5750|5720|5710|5630|5520|5180|5130|4985|5110|5440|5640|5860|5960|5930|6270|6300|6270|6200|6270|6190|6130|6190|6070|6150|6080|6200|6300|6320|6310|6360|6500|6460|6800|6820||6730|6860|6480||6570||6850|6870|6780|6610|6480|6240|6550|6680||||6720|6730|6490|6520|6190|6760|7040|6800|7130|7050|6780|6770|6740|6740|6760|6620|6640|6490|6470|6440|6500||6370|6340|6250|6180|6040|6000|5910|6280|6460|6570|6330|6400|6420|6420|6480|6640|6750|6920|6980|7000|7100|7200|7260|7240|7470|7660|7680|7720|7780|7500|7670|7460|7510|7350|7240|7310|7420|7470|7540|7650|7760|7820|7910|7990|8130|8120|8210|7640|7620||7570|7580|7570|7540|7670|7930|7850|7260|7130|7240|7140|7200|7310|7380|7520||7510|7390|7430|7450|7540|7510||7760|7890||7930|7850|7510|7810|7910|7960|7940|7960|7890|7750|7750|7920|8300|8300||8170|7820|7960|8090|8030|8210|8180|8080|8030|8010|8030|8020|8180|8310|8480|8550|8660|8790|8800|8780|8770|8440|8750|8260|8360|8290|8500|8340|8370|8490|8503.7998|8620.0996|8639.5|8833.4004|8785|8804.4004|8901.2998|8959.5|8814.0996|8707.4004|8726.7998|8730||8494.0996|8397.0996|8183.7998|8154.7002|8232.2998|8048|8319.5|8688|8814.0996|9066.2002|9871|9900.0996|9890.4004|10035.7998|10084.2998|9919.4004|10317|10317|10549.7002|10743.5996|11053.9004|11315.7002|11189.7002|11141.2002|11306|11461.2002|11606.5996|11723|||11635.7002|11432.0996|11684.2002||11684.2002|11664.7998|11781.2002|11635.7002|11664.7998|11703.5996
09217|979307|/equities/eo-technics-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||119600|123100|129400|135500|138900|130400|126400|128300|125700|138000|140100|142300|142700|148900|150700|162900|158800|164200|169300|171500|169700|172300|172000|172800|173600|170000|172100|172900|170100|170900|173400|179700|179100|185000|185900|180500|177500||177500|178100|165500||156600||158600|164500|160500|159100|155700|153000|159700|152800||||152700|153000|143100|142900|140500|146900|155400|154400|166100|171000|173800|169300|172700|168100|181800|180100|184400|185000|185200|177500|176100||167400|164200|163800|162800|154200|158300|155600|156300|167300|183500|176800|169900|175900|176800|188000|199300|202500|205000|210000|195800|207500|213500|211500|210500|216500|212500|220500|209000|211000|202000|176000|183600|187000|190600|187800|178400|175000|179600|178600|186400|192900|202500|203500|207000|197800|198400|199600|199600|206000||213000|211000|206000|203500|208000|224000|228000|230000|219000|238500|236500|241000|240000|228500|231500||228500|234500|250500|252500|251000|248000||248000|242500||249000|256000|243000|242000|245000|235500|236500|240000|249000|253500|259000|273000|281000|263000||261500|254000|255500|266000|216000|205000|210000|218500|195100|191100|188500|194000|191000|201500|195200|183400|184000|178500|181000|193500|186900|189800|206000|205500|207000|207000|217500||214500|204500|185600|184600|179600|178900|172700|175300|177600|186100|198000|191300|189500|||185900|179500|179100|176000|177800|175100|182000|184700|181400|189400|201500|193700|198400|207500|185000|162000|159800|155800|158500|162900|162900|157500|162500|157800|157900|148800|149900|154300|||154200|155000|149200|149300|151500|149500|148500|148800|152000|147400
09218|43427|/equities/samsung-card|KRX300/KOSPI||43500|43700|43000|41550|42650|42250|41350|40950|40950|41100|40150|40100|40400|41300|40700|40800|40900|40000|40050|40350|40650|40400|40300|39850|41050|41200|40850|40950|41050|41050|41000|41150|40950|41050|41350|40900|41200||41000|41150|41250||41150||41450|41300|41200|43550|43750|43900|43950|44500||||43050|42150|43200|43750|44450|44900|45100|45450|45550|44250|44650|46000|45300|45400|45550|44950|42400|41950|41750|41500|41800||40950|41250|41600|41500|40650|39400|42650|40250|41200|41950|42200|41150|41600|39650|39800|39650|40100|40500|39550|39700|39950|39800|39950|39950|39900|39300|39600|39900|40350|40400|40000|38650|38350|38350|37750|37850|37800|37850|37850|37550|37700|38000|38450|40000|43300|39050|39300|39550|39550||39000|40000|40800|40500|40300|40450|40250|40000|39350|39350|40150|40450|40250|40200|40250||39900|39900|39600|39000|38900|38750||38700|39000||40100|40450|38700|38200|38500|38300|38100|36350|36650|36900|37050|35650|35650|36100||36750|36750|36500|36950|36750|37000|38250|38600|38850|39000|39650|41600|41450|40700|39600|39300|40750|40900|40500|39600|39650|39400|40200|39500|39300|39250|39300||37950|36450|36650|38000|38000|37500|37250|37200|36900|36450|36500|36350|36900|||36100|35050|34750|34800|35050|35000|33000|32900|33000|32650|32550|32300|32150|32050|31800|31650|31900|31850|31850|31900|32000|31950|31950|31800|31850|31850|32100|32350|||32500|32200|32450|32350|32400|32450|32500|32250|32450|32750
09219|1156086|/equities/medpacto-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||5300|5530|5610|5490|6020|4950|4840|5350|4740|4650|4620|4760|4920|5240|5800|5310|5230|5420|5390|5290|5270|5370|5530|5540|5750|5720|5990|6070|6520|6490|6550|6600|6560|6620|6400|6240|5930||5900|5940|5960||6060||6250|6470|6350|6340|6420|6420|6430|6470||||6350|6350|6470|6340|6360|6740|6890|7110|7550|7850|7690|7110|7120|7180|7210|7130|7330|7310|7250|7300|7320||7050|7280|7420|7390|7280|7480|7190|7350|7830|8030|8040|8420|8360|8300|8040|8210|8210|8220|8440|8360|8570|8390|8540|8420|8200|8360|8410|8460|8100|7780|7470|7480|7490|7190|7440|7820|7820|7590|7900|8240|8150|8380|8480|8740|8890|9120|9320|9500|9700||9500|9910|9410|8880|9690|9370|9650|8820|8630|8870|8500|8600|8650|8880|9340||9130|9010|9200|9400|9380|9670||9460|9870||9990|9960|10050|10070|10150|10920|10590|9780|10530|10340|10370|10740|11270|11050||11750|11600|11290|12120|12100|12680|13400|13720|14230|16300|16840|17240|15610|15900|15500|15940|15970|15800|15900|16840|16530|16390|14980|15280|16400|16900|16560|14620|15270|15700|15860|14460|13860|12040|12170|10600|10100|10470|10710|10740|10700|10170||10170|10480|11420|11500|11550|11050|10450|10750|9900|8350|8060|8310|8020|8390|8690|9430|9380|9630|8090|8130|8410|7920|6720|6560|7090|7760|8900|7750|||7390|6810|6390|6730|6770|6850|6960|6900|7150|7350
09220|43791|/equities/hanssem|KRX300/KOSPI/MSCI_EEM_SMALLCAP||55000|55000|53700|53000|52600|51800|52000|51400|50800|51400|50900|51800|51100|52600|53200|53200|53200|54200|52700|52800|53300|53300|53500|51300|51100|51800|52000|52300|52100|52400|51700|51900|52000|52500|52500|52200|52300||52200|52700|54600||55800||58000|59000|59100|59300|57000|57200|56300|56000||||54200|53800|52800|54000|54600|55900|57400|56600|57600|56500|55300|55400|59200|60300|59300|56700|55900|56000|54300|53800|53800||52300|53000|55300|56400|56000|54800|57900|60700|61600|62900|64400|65000|64900|64400|62900|63200|62300|62700|62500|62800|63500|60800|62400|61700|57900|58400|59100|58400|57600|57800|59300|60600|61000|61700|64500|67000|67500|66600|57900|56200|55300|54600|54700|53700|55000|54900|55300|55500|57300||56700|56400|58900|58700|58000|58600|59400|61100|62400|66500|64300|63700|62000|66200|69000||67000|66800|63800|59800|58100|56000||55500|57000||57300|56500|54000|54000|52900|52200|51000|51500|48400|46850|46700|46900|47650|47650||48300|48050|47950|49950|49150|49900|50400|49450|49150|49200|49300|49500|49400|49400|48650|47500|48800|48200|49950|50800|50500|48800|49100|48500|48400|50400|51400||50300|51100|50900|51000|51600|50900|50800|50600|51000|51200|51400|51300|51500|||51000|50900|50100|49600|50500|48700|47700|48950|47450|46800|46100|46800|46900|47000|47000|46950|47650|48050|49300|49600|49550|49800|49950|50000|50200|50700|51400|53400|||54300|53900|54500||53700|53200|53000|53600|53000|53500
09221|43501|/equities/dsinfra|KRX300/KOSPI/MSCI_EEM_SMALLCAP||7660|7790|7900|7960|7550|7320|7440|7290|7370|7530|7630|7350|7430|7720|7720|7440|7450|7500|6810|6730|6720|6690|6730|6780|7350|7430|7470|7610|7530|7700|7780|7870|7590|7620|7520|7640|7630||7580|7530|7330||7430||7670|7730|7500|7690|7230|7030|7110|7100||||7030|7000|6990|6830|6770|6730|6970|6920|7080|7200|7240|7200|7330|7280|7360|7380|7580|7600|7430|7370|7470||7360|7370|7420|7590|7340|7410|7210|7510|7810|8020|8140|8350|8580|8470|8440|8760|9160|8370|8080|8440|8610|8640|8100|7400|7350|7380|7710|7760|7900|7840|7820|7860|7930|7700|7700|7820|7880|8040|8180|8160|8080|8060|7990|8020|8040|7910|7920|8000|8120||8090|8380|8480|8430|8440|8700|8730|8780|8270|8260|8350|8410|8500|8650|8750||8500|8600|8490|8460|8440|8430||8360|8450||8450|8110|8050|8170|7970|7890|7820|7770|7740|7930|8230|8280|8460|8410||8490|8130|8120|8270|8310|8330|8440|8580|8710|8590|8390|8500|8600|8600|8410|8500|8440|8640|8550|8380|8020|8360|8330|8060|8060|8090|8150|8050|8170|8230|8030|8230|8070|7970|8000|8030|8040|8090|7830|7820|7820|7460||7590|7620|7880|8900|8460|7810|7990|7840|7830|7730|7330|7240|7280|7330|7280|7180|7380|7520|7630|7690|7780|7560|7550|7480|7610|7600|7950|8170|||8170|8160|8290||8290|8210|8340|8000|7900|7970
09222|994082|/equities/sillajen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||3290|3285|3370|3150|3010|2625|2590|2595|2640|2880|2535|2495|2550|2620|2665|2760|2800|2915|2765|2755|2615|2645|2515|2480|2490|2410|2440|2475|2505|2545|2565|2595|2610|2630|2660|2725|2790||2775|2810|2850||2790||2855|2875|2930|2860|2865|2905|2900|2850||||2775|2760|2750|2745|2735|2780|2810|2865|3000|3045|3080|3010|3055|3070|3115|3130|3205|3355|3275|3435|3245||3255|3170|3185|3170|3160|3240|3100|3105|3200|3250|3265|3285|3270|3205|3135|3145|3165|3200|3235|3240|3255|3210|3220|3215|3195|3225|3255|3275|3155|3475|3500|3605|3640|3700|3710|3780|3810|3720|3640|3640|3780|3830|3815|3725|3930|4305|3990|3995|4165||4200|4080|4100|4215|4330|4280|4470|4760|4795|4730|4725|4700|4755|4815|5090||4305|4380|4350|4455|4391.6001|4464.2002||4414.2998|4541.3999||4282.6001|4241.7002|4191.7002|4586.7998|4523.2998|4223.5|4132.7002|4096.3999|4173.6001|4146.2998|4668.6001|4069.1001|4359.7998|4509.6001||4532.2998|4364.2998|4337.1001|4441.5|4568.7002|4714|4750.2998|4714|4832.1001|4886.6001|4904.7002|4723.1001|5440.6001|5159.1001|5095.5|5059.1001|5195.3999|5159.1001|4877.5|4750.2998|4759.3999|4695.7998|4577.7998|4650.3999|4314.2998|4305.2998|4414.2998|4745|4373.3999|4441.5|4595.8999|4741.2002|4804.7998|4941.1001|4704.8999|4841.2002|4895.7002|4868.3999|4886.6001|5740.3999|4922.8999|5400||4977.3999|5022.7998|5277.1001|4841.2002|4813.8999|5077.2998|4695.7998|4832.1001|4813.8999|4695.7998|4677.7002|4823|4804.7998|4823|4895.7002|4895.7002|4995.6001|5086.3999|5131.7998|5240.7998|5340.7002|6012.7998|5331.6001|5240.7998|5395.2002|5467.8999|5495.1001|5540.5|||5531.3999|5531.3999|5549.6001|5800|5477|5840.2998|6049.2002|6040.1001|6040.1001|6058.2998
09223|43392|/equities/ssangyong-cement|KRX300/KOSPI||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7010|7010|7010|7030|7040|7020|7010|7010|7010|7010||7010|7010|7010|7010|7010|7010|7010|7010|7010|7020|7010|7010|7010|7010|7010||7010|7010|7010|7010|7010|7010||7020|7010||7010|7040|7010|7010|7070|7010|7040|7010|7010|7010|7010|7010|7020|7010||7010|7010|7010|7040|7010|7010|7010|7010|7010|7010|7010|7010|7010|7010|7010|7010|7010|7040|7010|7010|7010|6990|6950|6930|6890|6940|6980|6980|6980|6970|6980|6960|6960|6960|6960|6960|6960|6950|6950|6950|6950|6940||6960|6940|6950|6960|6410|6320|6040|5970|5880|5760|5710|5650|5650|5490|5480|5510|5540|5590|5600|5540|5540|5530|5550|5540|5580|5640|5700|5760|||5800|5740|5770||5770|5770|5720|5750|5900|5900
09224|43506|/equities/hyosung|KRX300/KOSPI/MSCI_EEM_SMALLCAP||46350|46400|45950|44950|45150|49500|49650|50300|50400|50500|49750|49900|49800|51600|51600|52800|52400|51500|51300|50600|50500|49800|49950|50500|50500|50500|51000|50500|50400|49900|50300|50000|49000|51600|49800|49350|49400||49900|50400|51500||51800||53000|52800|52200|53000|52000|53100|53000|51000||||49900|49550|49850|50200|49200|49100|49200|49350|49900|49500|49450|49900|50000|49200|46550|44800|44600|44600|44450|44500|43450||43000|42800|42250|41700|41200|41000|41400|43150|44700|46450|46750|50900|50500|||||||||||||||||||||||45989|44603|44526|44526|44449|44680|45142|45758|46066|46683|46143|46220|45989|46066||45835|46220|46529|46143|46220|46991|48917|53847|47684|47915|48146|48377|48377|48840|47068||46991|46837|46451|46451|46914|46991||46991|46760||46529|47222|45450|45527|45527|45373|44757|43909|43601|43370|43524|43678|43909|44449||44911|45604|46066|46143|46143|46297|50072|50380|51921|44449|44526|44295|44526|44449|44449|44449|45065|44988|44988|44834|45373|45450|45681|45450|46143|46220|46374|59800|46451|46451|46297|47607|49687|49841|48762|48762|48840|47915|47761|48069|49302|63000||49379|49379|48994|49456|50765|50611|48377|48608|48454|47376|46991|46837|46606|47145|47376|46760|47299|47453|47684|47761|47684|47607|47915|47684|47453|47607|47992|48840|||48840|49533|52768||52691|52460|52537|51921|51998|52383
09225|50597|/equities/chongkundang-(ks)|KRX300/KOSPI/MSCI_EEM_SMALLCAP||98000|98700|95200|95600|95800|95500|95500|96500|97600|97200|97600|99900|101800|103000|103700|104900|104400|105000|105500|103400|101700|102800|103200|105300|105800|107400|109200|112100|114700|116000|115500|115700|113900|114500|114600|113000|114700||112600|113300|113500||111400||114900|117600|116700|121300|120500|120900|121300|122800||||119900|114500|118800|119000|114300|114300|121500|123700|127200|125400|127300|129300|130200|123900|124000|123100|122900|123800|119900|120700|120200||117700|118400|121700|120500|122600|124300|120600|111900|115800|114900|114800|115000|113500|110000|109500|110500|107500|110400|108200|110000|111100|110000|112100|111300|108300|110000|101500|100400|101200|97900|97900|98000|98100|97900|97700|97400|97900|96900|101400|102000|100600|103000|103900|102000|103300|103400|104700|105500|107200||108000|110300|106200|104600|105300|108500|110300|109000|106500|101700|101700|101800|103100|103700|105700||104200|103200|104500|104600|103900|105600||104500|105800||105200|106600|101300|101500|104100|103100|102000|101300|101800|100800|101000|102000|103400|103000||105100|104500|104900|108100|108000|112600|114500|114700|116800|115300|116000|114800|110900|110500|110100|110600|110300|109000|112200|112500|112500|113200|111700|108100|109200|107900|109300||110300|110800|114000|115500|113300|112200|113500|113800|112900|113200|114000|114000|114800|||113300|113500|115000|110800|109900|112400|113900|116300|117700|119100|114900|115400|117500|111100|109800|108400|112900|113800|115500|118400|119600|119800|119800|125400|128000|129300|130600|130900|||134700|136500|131238|132200|126952|127048|127143|124286|122667|121619
09226|989514|/equities/st-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||91800|90200|84400|86800|86300|86400|87300|87300|89500|90000|91500|93900|96000|101300|99200|97400|99300|99300|101000|101500|99100|100300|98400|95300|97800|100200|101900|104600|110000|112500|111000|106300|110900|109900|113500|109900|110600||110400|107500|107700||101500||102600|103200|106400|109300|113500|117600|117400|110300||||102500|100100|103600|105400|103700|101900|107700|107200|111400|117200|117300|120800|119100|117700|119800|108700|109300|105500|100700|102500|96400||90000|91200|91500|90900|89600|89500|83600|82800|88400|90900|94600|94800|97000|95300|93200|93100|92400|92500|98900|98000|95300|94900|96000|97300|97000|98800|95800|95100|92400|86500|87800|89700|90100|87500|88500|88400|89000|95700|96400|96700|94200|93500|93700|95200|97800|106700|112700|111300|110800||97800|97600|93800|91400|91400|93300|95900|92100|96000|100000|100400|103900|101000|103000|99200||98100|94800|93300|93300|98500|103100||97000|95400||99000|89000|87800|89000|88800|88800|87800|84400|83700|83100|83500|84900|84100|80300||82100|80500|80600|80200|81200|90200|93800|92300|91100|92500|92600|94300|94600|95800|92300|95700|99000|82000|75400|75300|78600|81600|78000|70400|70400|67100|64700||64600|64600|66100|66900|67500|63200|63700|63600|63500|63300|63200|62500|63100|||63400|63300|62400|63600|64700|65600|62800|63200|63500|62500|61200|62400|62900|61700|61400|62100|62800|62900|63100|65300|65800|66700|66900|65200|67200|68800|72100|68400|||67900|63700|63300|62400|62600|63200|63500|63400|63200|63500
09227|43454|/equities/lotte-confectionery|KRX300/KOSPI||21750|21850|21300|20950|21050|21150|21250|20850|21100|22150|22100|22000|22200|22950|23450|23550|23450|23350|23500|23800|24000|23950|23850|23850|23950|23900|23950|24000|23950|24100|24250|24350|24500|24550|24550|24600|24650||24500|24650|24650||24700||25100|24900|24600|25250|25100|25100|25000|24500||||24350|24100|23900|24150|23950|24450|24700|24800|25400|24750|24750|24450|24800|24800|24400|24350|24000|24000|23900|23850|24000||23900|23900|23850|23700|23800|23700|23950|24550|24900|25150|24750|24750|24750|24750|24500|24550|24650|24800|24850|24950|24950|24950|25250|25150|24900|25000|25250|25150|25500|25400|25000|25050|25150|25250|24600|24850|25150|25200|25250|25050|24800|24850|25050|25300|25400|25250|25400|25450|25700||25550|25750|26200|26150|25750|25750|26000|26100|25900|26050|26250|26550|26850|26800|27300||27100|27250|27250|27150|27000|27200||27100|27850||28000|27800|27200|27350|27200|26900|26550|25400|25450|25400|25700|25850|26100|26800||27050|26750|27150|27550|27450|27400|27450|27900|28350|28500|28700|29000|29500|29400|29450|29400|29050|29100|29000|28450|29700|29900|30050|30000|30150|30900|30750|30200|30350|29900|28700|30200|31000|30850|32300|32750|32850|30750|31850|32700|33750|33100||33700|33450|32150|32000|32500|33000|29100|29000|27100|25650|25650|24950|24950|24600|24950|25000|25200|25450|25750|25650|25700|25400|25250|25250|25350|25950|26300|26950|||27050|28050|28750||28450|28450|28450|28000|28050|28300
09228|979716|/equities/chabiotech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||15390|15540|15120|15250|15170|15330|15270|15400|15610|15630|15520|15760|16070|16090|16770|17170|17260|17430|17900|17290|17100|17230|17270|17450|17120|17390|17480|17660|18170|18050|18270|18480|18170|17950|17900|17460|17370||17320|17470|17740||17060||17590|17870|17910|18090|18480|18190|17840|17430||||16270|16300|16500|16470|16360|16430|16750|16870|17780|18240|18400|18500|17360|17070|17180|16590|16820|17220|17200|17290|16830||16670|16660|16820|16500|16550|15850|14930|15870|16250|16490|16780|17160|16630|16430|16350|16140|16130|16160|16210|16480|16480|16360|16360|16350|16090|16030|16330|16080|16000|15820|15750|15990|16100|15530|15930|15940|15970|16180|16350|16880|16550|16350|16250|16330|16670|16700|17000|17000|17450||17190|17330|17300|17000|16600|16850|16950|17120|17290|17140|17500|17590|17350|17330|17350||16920|16990|16950|17310|17610|17460||17300|17240||17430|17410|17170|17140|17400|17340|17150|16750|17490|16930|16780|17550|18040|17820||18130|18080|18040|18500|18650|19840|20100|19470|19800|21000|19910|20000|19240|19590|19620|18830|19420|18400|18820|19130|19730|19890|19270|19400|18150|17240|17130||16790|16700|16820|17140|17660|18060|18120|18560|18550|18350|18520|18040|18100|||17930|18280|18310|19350|18910|18750|18490|18530|18280|17740|17520|17890|18200|17620|17630|17490|17670|18100|18090|18730|18630|18950|18990|18640|19390|19860|19970|20000|||19810|20450|20500|20150|20600|19450|19910|19920|17900|16680
09229|979561|/equities/tokai-carbon-korea-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||70100|71000|71700|72700|73000|72300|71700|70900|72500|72800|73400|75300|75200|77800|81300|87000|84000|86500|86400|86700|85000|85500|84300|85200|86300|90300|91200|91000|89000|88600|90400|90900|91700|93800|93500|92200|92300||92400|93100|93800||93700||94500|96200|96400|94800|91400|87900|87400|88500||||90700|93500|90900|91600|90800|92200|95000|94500|99100|100500|101100|103700|105100|105200|108100|108400|110000|110800|110200|111200|112900||110500|105700|107900|108400|102200|100200|103500|102300|112000|117800|114300|110500|112500|113000|113200|115700|119200|120500|123500|123500|130100|131100|131700|132400|137500|138500|139800|134500|140000|137900|132700|138000|141000|135400|131300|133500|131700|138000|135000|137000|141300|145900|145500|149900|137200|135000|129400|127000|127500||128500|132000|123000|122200|125500|117500|117900|112900|112900|115000|114900|115900|118800|121400|121300||121100|122000|123400|124500|125900|126200||125600|123500||125600|127800|126800|123700|129600|125500|128300|134000|139400|140600|138700|141000|141100|135500||133900|134200|136800|136200|129600|139100|135000|130100|116500|113400|110300|112100|115500|106500|103200|102500|103000|99800|101500|102500|100800|99500|104000|104800|96700|98300|98400||95300|95200|97800|99000|100600|101100|100300|97400|97800|97400|97600|97000|99700|||100400|101400|100800|101100|101900|108900|109900|110300|110300|109400|109900|108800|109900|112300|109500|106800|109500|109900|109900|111200|112300|113900|117400|115900|114500|115300|115600|118600|||111400|112700|112100||114700|112600|113400|115000|115200|115300
09230|43494|/equities/nongshim|KRX300/KOSPI/MSCI_EEM_SMALLCAP||347500|349500|349000|342000|344000|344500|346000|349500|346000|340500|361500|362000|357500|354000|366500|368500|370000|380500|382500|385000|375500|374500|364500|362000|363000|365500|367000|367500|371500|376000|378500|382500|387000|391000|392000|387000|382000||379000|384000|380500||384500||398500|401000|393500|385000|388000|393000|389000|390000||||391000|388500|388000|387000|379000|380000|384000|384000|392500|396000|392000|390000|393500|397000|397500|404500|408000|413500|410500|410000|427000||446000|439000|445000|456500|451500|452500|461000|458500|477000|486500|493500|485500|475000|469000|482500|487000|473500|454000|457000|458000|467500|459500|467000|454500|460000|455500|456000|455500|457000|455000|463500|473000|492000|496000|504000|507000|514000|525000|533000|527000|555000|578000|589000|571000|599000|546000|549000|541000|479000||465000|466000|476500|461500|488000|490000|474500|436000|414000|415000|418000|420000|426500|415500|427500||435000|434500|403000|398000|401000|405500||406000|410000||399500|401000|400000|402000|395000|397000|396000|382000|386000|384500|385000|375000|370500|375000||379500|383000|385000|387500|386000|386000|380000|374500|375500|373500|371500|376500|366500|363000|363500|368000|365000|366000|360500|362000|366500|368000|366500|364500|366500|362000|366500||355500|356500|364000|368500|368000|367500|367000|368500|370000|366500|369500|374000|382500|||389000|391000|386000|387500|388500|378000|377500|378500|376000|377500|376500|371500|377000|377500|379000|384000|387500|388500|395500|394500|404000|405000|413500|416500|408500|412500|413500|418500|||409500|408500|409500||409000|410000|412500|410500|404000|405500
09231|979308|/equities/oscotec-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||24400|25200|24750|24800|25000|24950|25000|25350|25050|25150|24000|25750|25100|25900|25700|26850|26850|27550|28450|29050|28000|28450|28950|29300|29900|31300|33150|38150|39350|40300|40550|42600|42700|43600|40500|40000|39100||38550|39300|38700||34800||35800|34150|34900|36550|38100|38250|39450|36650||||36900|37300|38200|35600|34900|35650|38500|39500|42350|42950|42200|43700|43200|40350|41850|40500|38050|45850|42200|43300|43700||40300|39750|41850|42000|41700|42000|39800|40200|42000|42650|43550|43850|42150|42050|43600|43300|43050|43250|43100|43300|44600|44900|44600|43950|43350|44600|44250|43750|44450|42350|40550|41150|41800|37950|35700|35700|36300|36300|35300|35200|33700|33650|33400|34550|34400|35000|36150|38500|38350||38000|37950|38600|31600|32050|31050|31850|32000|33550|33850|35200|35000|33750|33800|31500||30700|29250|29300|28850|29950|31650||31400|31150||31750|30900|30600|31100|31500|31400|29950|28750|29100|29400|28500|28500|28500|27150||27600|28350|28550|29000|28000|29300|29800|28350|28550|28250|29150|29800|29600|29300|28200|29150|28400|28600|29450|29900|30000|28800|26700|25600|25850|24750|23900|22150|23000|23350|24500|24700|24350|22800|23650|22950|20500|19230|19210|19410|19570|19110||19160|19180|19060|19650|19910|19150|19290|19560|20200|20150|20300|20200|20800|20550|20700|20500|20450|20950|21000|21550|21600|21800|22000|21450|21850|22550|23100|23300|||23650|24000|23000||23200|23300|22150|21550|21550|21200
09232|979532|/equities/nhn-kcp-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||7760|7880|7940|7890|7790|7500|7400|7360|7370|7190|7110|6980|6860|7010|7250|7400|7340|7460|7400|7260|7220|7290|7290|7270|7240|7290|7270|7330|7360|7340|7320|7460|7530|7650|7450|7530|7580||7570|7680|7560||7610||7940|7920|7770|7650|7420|7300|7400|7440||||7590|7570|7560|7560|7510|7560|7830|7770|8180|7890|7920|7720|7820|7860|7730|7600|7700|7630|7610|7580|7790||7600|7590|7590|7690|7550|7660|7740|8030|8390|8910|8290|8780|9140|9300|9220|9150|9300|9220|9240|9390|9520|9600|9690|9570|9500|9310|9200|9160|9060|9090|9180|9270|9380|9350|9230|9510|9530|9590|9590|9710|9780|9850|10000|10050|10090|10100|10160|10130|9910||9950|10030|10140|9940|9880|10050|10080|10130|10220|10290|10560|10870|11050|11380|11580||11550|11090|11570|12000|11750|11950||11900|11670||11760|11730|11780|11850|11890|11900|11650|11870|11880|11790|11630|11520|11670|11400||11650|11490|11620|11980|11950|12440|12670|12450|12800|12920|12830|13300|13660|13540|14320|14120|14170|14200|14200|13050|13490|13310|12970|14130|14760|14480|14060|13450|14210|14600|13930|15020|14390|13390|13740|15600|14500|13470|13720|11850|11640|||11290|11180|11120|11270|11530|12200|13180|12570|13510|13070|13040|12490|12160|12580|12570|12580|12290|12070|12650|12910|13750|12230|10540|10390|10050|9900|10100|10890|||10540|10390|10590|10500|10900|11350|11300|10720|10450|10650
09233|43456|/equities/daelim-ind|KRX300/KOSPI/MSCI_EEM_SMALLCAP||36400|36350|35900|35700|36100|36150|36300|35900|35300|35350|34600|34600|35000|35350|36000|37250|37200|38050|39050|40650|41000|40950|40900|40850|41200|41050|41500|42000|42450|42950|42650|42450|42400|43800|44000|44450|44800||45250|45500|44850||44650||45650|45600|43900|44350|43450|41850|43400|43250||||42950|42350|41750|42450|41950|43000|44800|45500|47400|46500|46900|47050|48200|48950|49050|48000|48950|49300|46250|46000|46300||45750|45550|45650|44950|44850|45500|49700|53500|58600|60000|56800|56500|56000|55300|54800|54900|55000|55400|56400|58500|59200|58700|59400|59400|58400|59000|57000|56800|57000|57300|57800|58200|59600|59500|58700|59100|59000|58900|58900|57500|56300|56800|57900|57100|60300|60300|60300|59200|59100||57700|62000|55500|55600|54600|55400|57900|58600|59500|61900|60500|59800|60900|59200|57400||57000|55000|55800|56000|56400|56300||59000|58500||53600|53300|50800|50300|50700|50900|50700|49600|50500|51000|51100|52100|51900|53500||53500|53300|53300|55500|56700|54100|54400|53900|52900|53000|53100|53400|53300|53900|54100|54000|46950|45800|46300|46400|46300|46450|46000|46200|46200|47950|48900||48400|48800|50500|51400|51200|52300|52300|52500|52900|51800|51500|52700|56300|||59100|58500|58400|58300|58800|58500|56200|56300|55700|53400|52900|51900|51300|51300|51800|52600|52800|53800|54700|55600|52500|49850|50100|49900|50300|51000|50300|51400|||51600|52000|52700|52400|52500|51800|51200|50500|50400|50200
09234|1142481|/equities/abl-bio-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||28300|28100|27800|28550|28100|28400|28950|31250|32450|32800|33150|36500|37950|40550|40600|37800|38100|38500|39150|38950|37200|38200|38300|38050|37550|38850|39200|42200|42650|41600|40850|43300|41200|42400|41700|40800|35500||34000|32850|33050||31850||31200|31050|31500|31950|32800|33750|33700|31900||||30050|29700|29450|29900|29850|29600|29400|30150|33800|34800|35850|38500|33300|33450|33100|32000|30750|32400|32450|31600|31200||30750|31250|31900|30500|30600|30750|27550|28250|29550|30400|32350|31350|30400|29200|30500|29250|29450|29200|28750|29000|29300|28750|28950|28350|28150|29300|30600|30150|31000|29750|27300|24750|24850|23000|22900|23000|23200|22500|23300|23000|22650|21950|22100|22550|23100|23300|23900|24800|25400||25150|25900|24900|23850|23650|23800|23700|24050|24450|24750|25750|25650|25750|25800|25350||24150|24550|25200|25700|26300|26950||26600|26700||26500|26850|25600|25500|25500|25100|23700|22950|22950|22400|22450|22750|23350|22450||22900|23550|24350|25250|25450|27300|27700|27300|25500|25750|26450|26900|27050|27100|26500|27150|26500|27250|28200|30500|28500|29500|27950|27700|28400|24200|23200|22800|23350|23400|24300|23950|23550|21750|21050|21300|21100|20800|20850|20600|20850|19900||20400|21650|21750|22300|22500|22200|23200|23550|22650|21800|21450|21750|22150|21850|21900|22000|22500|23200|23500|24100|24600|24200|24250|23500|24050|24950|25250|25100|||25300|25200|24700|23250|23800|21800|21300|21200|20850|21100
09235|1123978|/equities/hyundai-autoever-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||143000|145700|146700|143500|146500|145900|145900|148500|149800|142900|129400|133200|136700|145400|144400|144400|141500|133600|133300|133200|134800|139000|141700|142000|142800|144600|141000|140600|139600|140600|143900|145800|147700|144700|149800|154800|156100||157300|161200|158600||156600||160400|162400|161900|163100|168000|167100|168800|165800||||164400|158500|160000|158000|157000|161400|156400|153400|163300|163100|166100|168700|164500|156400|158800|157600|162600|162400|161500|161800|160600||152800|155100|157400|158100|155200|157000|153200|154000|162400|169900|166500|172400|172000|167300|156700|159400|162600|163000|166000|169100|176500|175800|169200|172000|181900|179000|181000|178500|174300|178000|172800|165200|168700|167300|161300|162000|162300|158600|157400|159300|163500|163000|159100|159700|153700|147500|148500|148700|148200||149700|150500|152300|149200|150000|152700|157800|153800|153800|155500|155000|152000|150700|150200|151600||151900|148300|149500|152500|156100|156600||154300|160800||173500|162500|154500|153600|154700|143100|141700|138500|138500|143400|149300|148600|152000|151600||158500|154000|147200|147100|148700|151500|147700|148400|152700|151300|146000|148000|151800|150400|149500|143700|145200|149900|150300|150800|148700|149000|149200|150500|148000|150900|151600|149300|151400|153000|151100|153700|155800|155300|155900|161000|157200|158700|161500|158900|159600|154300||155100|153500|155300|161900|156400|155400|152700|157400|178000|181000|177800|177100|181400|184100|182000|176900|180900|185700|186200|191900|192900|192400|192100|191900|191000|197300|197400|214000|||214500|216000|205000|202500|207000|205500|190800|177000|176700|177000
09236|43516|/equities/doosan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||195300|202500|211000|214000|227500|233000|228000|219500|215000|235000|241000|245000|227000|235500|244000|238000|238000|229000|214500|193800|199600|200500|204000|218500|212000|216500|206000|211000|215000|214000|215500|210000|197200|204500|198700|184100|178200||173000|172600|169500||170000||175900|177500|173800|172200|171900|171600|171300|164300||||164000|160800|147100|147800|140200|141700|150300|147500|152800|149100|152100|150000|149000|148100|147200|147400|152300|152600|154000|154000|157700||157900|152500|150200|141000|136400|138900|136500|143000|160800|179000|177400|168300|168000|172500|184000|213000|207500|206000|209500|228000|226000|239000|250000|263500|246000|237000|239000|230500|238500|240000|226000|213000|216500|217000|209000|214000|212000|213000|214000|221500|232500|226500|223500|229000|244000|229500|209000|208000|210500||203500|201500|212000|212500|209500|225500|224500|218500|197300|199500|186600|169000|166900|174000|174900||170000|172000|169200|168400|161600|166500||160000|154100||155000|149000|140400|143000|140000|135700|134300|139300|146400|144400|153500|162000|165900|155000||153900|148900|145900|149500|143800|148700|154300|178200|158500|155500|149800|151500|152400|153800|150600|161000|163400|159000|134300|130000|116200|111200|115800|110900|92500|91800|91800|91000|91800|92400|96300|102300|102400|100900|104500|98500|98700|94500|94500|93100|94600|93300||95300|95700|98100|97800|98500|97100|90900|91500|87000|83600|82000|81800|81600|79800|81400|81200|83800|85800|87000|87300|88000|88600|89400|89300|90400|90500|92300|93900|||94000|92700|93700|92000|94800|94500|95600|93000|91800|90900
09237|979714|/equities/viromed-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||3065|3080|3055|3070|3080|3090|3100|3100|3065|3100|3090|3165|3220|3490|3605|3650|3745|3915|3855|3760|3695|3700|3665|3745|3705|3655|3680|3800|3970|3880|4100|3570|3460|3445|3445|3580|3600||3900|3825|3455||3505||3515|3515|3480|3490|3420|3450|3400|3410||||3490|3475|3445|3370|3335|3480|3445|3500|3540|3630|3670|3685|3675|3785|3830|3980|4135|4070|4350|4950|4435||4335|4430|4480|4375|4320|4195|3960|4140|4360|4190|4700|4210|4445|3880|3380|3385|3440|3430|3410|3460|3485|3495|3500|3500|3500|3560|3600|3595|3570|3640|3650|3645|3655|3660|3590|3700|3755|3800|3795|3835|3905|4010|4095|4125|3935|4080|4130|3925|3930||3960|4100|4175|4090|4090|4110|4120|4115|4100|4070|4035|4090|4180|4235|4285||4230|4220|4310|4315|4260|4450||4505|4550||4480|4320|4420|4450|4750|4735|4650|4505|4455|4390|4290|4345|4370|4325||4365|4355|4370|4375|4385|4470|4530|4740|4850|5040|4235|4260|4245|4275|4130|4175|4410|4215|4140|4045|4055|4235|4200|4150|4135|4150|4230|4200|4490|4500|4600|4750|4995|5110|5260|5600|4895|4820|5040|5520|5450|5140||5400|6050|7440|5730|4410|3415|3390|3445|3470|3530|3490|3590|3650|3740|3795|3805|3865|3925|3955|4030|3985|4045|4095|4210|4445|4095|4450|6270|||6230|6300|5790||5780|6400|5550|5590|5960|5740
09238|43512|/equities/lg-international-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||28950|29100|28350|28300|28550|28500|28350|28100|28150|28700|27500|27700|28250|28800|29350|29950|30300|29600|29800|30050|30200|30900|29650|29550|29550|29800|29650|29800|29800|30100|30250|30250|29900|30100|30200|29650|29700||29650|29800|29500||30100||30900|30950|30900|31500|31300|30800|30550|30700||||30300|30050|30200|30000|29650|29950|30450|30350|31300|32300|32000|31900|33000|33000|31550|31450|31250|31200|31350|30000|30000||29700|29500|29300|29300|28900|28450|28800|29850|31200|31400|31300|31100|31550|30950|30350|30750|30900|31300|31450|31500|31500|30900|30450|30350|30350|30900|31050|31150|32150|32050|31800|31450|31450|31200|30750|30700|30850|30700|30500|29950|28900|29650|29850|30550|30600|29800|30000|29850|30550||29800|32350|33700|32000|31900|32250|32250|32100|31850|33100|34100|35950|34900|29350|29450||29350|29800|29600|29350|29350|28950||28800|28600||28300|28450|26700|26750|26800|26750|26750|26050|26450|26300|26850|27000|26450|26500||26900|26650|26900|27450|27450|27050|27150|27250|26850|26950|26450|26300|26600|26200|26050|26200|26350|26600|26800|26800|26900|26800|26800|26850|27100|27400|27750||27850|27700|27550|28150|28450|28350|28450|28850|29000|28150|27650|27750|28350|28000||28400|28400|28300|28350|29300|29400|28500|28550|27900|27200|27050|26950|27150|27150|27500|27450|28200|27950|26750|26950|27200|27200|27400|27650|27950|28350|28950|29200|||29550|30800|32300|31650|31800|31000|30450|30900|30500|30450
09239|43351|/equities/hanall-biopharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||37600|38000|35550|36850|36450|36550|37650|39000|39850|40600|41550|43100|44050|46850|46900|45600|45700|46400|45200|44850|43950|45500|46000|46150|47650|49500|48750|50400|52000|49600|45650|45550|46350|46850|47550|44000|43150||39600|39900|39300||39250||40100|37950|37950|38750|38650|39100|38600|37450||||36150|35450|37350|38600|38000|38150|36600|37000|39350|40300|40450|39450|38650|38450|39150|36800|35300|36100|36800|36450|36700||35450|35750|36600|36350|36200|36400|32600|33400|35100|36100|37550|37250|36850|36350|38900|38600|37750|38450|36400|37100|37900|37800|38250|37500|34200|34450|34750|32550|32900|31650|32100|33200|33550|31100|31050|31950|32900|33850|34400|33700|33200|34700|33750|34100|34400|33650|33900|34400|34450||33200|34000|33400|34800|37650|37300|35100|36150|36200|37000|37900|37650|37800|37750|37650||35500|34150|35150|35050|35850|36400||36400|36500||36450|35550|36100|35550|36000|35450|34750|33100|33450|33150|33100|33950|34600|32300||33050|33000|33850|34900|35750|37900|39150|38600|39250|40800|41550|41400|39000|38500|38350|38500|38150|38250|39950|41450|39800|41600|38600|39800|36000|35650|35250|34800|36050|36300|37650|38400|39150|37500|37300|36150|36400|36450|36700|35750|35350|32500||33550|33450|33350|30600|30450|30950|32450|33250|34950|35400|34050|34100|34700|34850|36100|36550|37500|38400|39350|40100|40150|40850|40300|40600|40700|41650|44600|44800|||45300|46750|40350|37600|38950|35600|35500|34600|34450|35300
09240|1006368|/equities/enzychem-lifesciences-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||1300|1310|1316|1377|1333|1426|1348|1272|1286|1298|1284|1282|1310|1406|1409|1436|1445|1450|1469|1410|1440|1448|1464|1478|1490|1462|1714|1495|1513|1556|1524|1537|1539|1546|1526|1656|1567||1600|1619|1836||1550||1567|1610|1570|1522|1519|1520|1526|1540||||1527|1508|1493|1468|1475|1499|1545|1544|1630|1601|1626|1670|1893|1588|1634|1621|1704|1698|1708|1700|1650||1624|1650|1648|1642|1643|1595|1510|1600|1660|1690|1664|1650|1711|1728|1665|1733|1782|1818|1819|1819|1849|1890|1882|1892|1920|1925|1909|1899|1896|1840|1846|1950|2020|2030|2020|2075|2015|1974|1991|1970|1886|1864|1847|1876|1907|1940|1911|1913|1930||1960|1970|1960|1990|1997|1993|1959|1906|1908|1936|1980|1989|2015|1994|1996||2025|2020|2220|2220|2130|2125||2065|2120||1967|1900|1883|1884|1879|1850|1804|1792|1764|1764|1789|1799|1818|1827||1840|1825|1861|1832|1874|1870|1886|1919|2035|2080|2070|2075|1996|1964|1890|1779|1733|1681|1687|1685|1669|1678|1635|1632|1634|1669|1710||1718|1669|1670|1680|1699|1700|1729|1739|1738|1750|1749|1779|1795|||1777|1802|1770|1766|1744|1740|1742|1730|1773|1726|1780|1794|1828|1800|1819|1805|1820|1824|1785|1735|1750|1739|1750|1790|1828|1841|1844|1837|||1819|1784|1790||1779|1800|1825|1826|1813|1774
09241|1153711|/equities/zinus-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||22450|23200|24100|24000|19760|19680|19910|21100|21800|22863.6387|23363.6387|22954.5469|23636.3652|24772.7305|28000|27200|27050|26850|25850|28500|25400|24850|25550|25100|25100|23850|24300|23500|21600|21250|21900|21200|21450|21550|20500|19270|20000||20250|20100|20800||19500||20600|21100|21000|20300|20750|21950|22350|20650||||20100|20400|20450|20550|20650|18830|19220|18060|18320|18890|18800|18030|18600|18850|18260|17300|16940|16300|15600|15600|15840||15910|16000|16200|15660|14270|13470|12790|14330|14790|15140|14960|15070|15120|14770|14840|14870|14600|14960|14940|15390|15620|15640|15350|15700|15110|15280|15580|15560|14660|14580|15020|14930|14830|14200|14570|14260|13690|13680|13730|14110|14180|14520|14770|14100|14010|14080|14650|14820|15220||15760|15850|15970|15910|15500|15820|16180|14690|13660|13750|13800|12700|12690|12660|12880||12920|12970|12920|13640|13150|13100||13070|12920||12810|12750|12300|12410|12410|12400|12560|12350|12390|12330|13080|13110|13200|13350||13610|13960|14200|14750|14910|14950|15230|13950|14080|14140|13780|13560|13370|13320|13320|13500|13770|13850|13970|13950|14000|14200|14290|14070|14190|14410|14840||15020|15220|15270|15570|15780|15540|15600|15120|15110|14850|14800|14910|14750|||14800|14750|14850|14680|14650|14180|13920|14000|13520|13400|13270|13320|13330|13460|13740|13700|14000|14340|15010|15450|15540|15820|15920|15740|15780|16000|16100|16300|||16300|16140|16280||16370|16130|16170|15660|15610|15660
09242|979505|/equities/sfa-engineering-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||21400|21200|21250|21300|21300|21300|21250|21300|21050|20450|18700|19480|19490|20150|20850|21900|21200|21600|21700|21100|20950|21150|21200|21150|21400|21200|20850|20650|21100|21200|21500|21900|22400|22950|22900|24450|25700||25850|25600|25750||26200||26650|26800|27000|26700|26600|26300|25800|25700||||25650|25300|24800|24550|24200|24100|24150|24200|24800|25050|25050|24950|25150|25050|25450|25550|25350|25200|24850|24800|24950||25300|25350|24100|24200|24150|23650|23400|24300|25100|25750|25400|25000|25300|25250|24950|25150|25350|25500|26000|26250|26200|26500|26650|26800|27000|26750|26800|26650|26800|26800|27050|27150|27450|27100|27550|28100|27950|28400|28400|30400|28700|28000|28050|28950|29300|29050|28800|28150|28050||28000|28300|28200|28200|28400|28850|28950|28750|28900|29400|29500|29550|29100|29000|29200||29150|28800|26050|26150|26250|26500||26350|25800||26150|25800|25750|25300|25200|25000|25250|25250|25500|25400|25050|25450|26350|26550||26650|26650|26500|26500|26400|26700|26600|25600|25750|25800|25900|25850|26100|26050|25600|25450|25200|26300|26800|26900|26800|26050|26100|26200|25550|25800|25350|24950|25450|25050|26750|26900|27500|27550|27400|27200|27150|26750|26900|26300|26600|||26400|26250|26500|27000|27400|27300|27750|28250|28100|28300|28550|28650|29050|29250|29450|29350|29600|30050|30550|30150|30400|30400|30450|30350|31000|31150|30650|30900|||30650|30600|30600||29800|29850|29900|29900|30050|30050
09243|43669|/equities/korean-reinsu|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8240|8240|8060|7920|7920|7990|8040|8090|8140|8180|8180|8020|7930|8000|8010|8120|8130|8120|7958.3301|7874.9971|7941.7002|7866.7002|7816.7002|7725|7666.7002|7691.7002|7725|7658.2998|7358.2998|7308.2998|7191.7002|7075|7066.7002|7116.7002|7108.2998|7066.7002|7100||7191.7002|7225|7066.7002||6975||6975|7091.7002|7183.2998|7041.7002|7116.7002|7075|7141.7002|7275||||7216.7002|6950|7000|7141.7002|7041.7002|7150|7241.7002|7291.7002|7450|7375|7166.7002|7291.7002|7300|7441.7002|7500|7466.7002|7400|7466.7002|7466.7002|7391.7002|7191.7002||7266.7002|7050|6875|6825|6850|6766.7002|6750|6750|6975|7050|7075|7083.2998|6925|6791.7002|6758.2998|6875|6883.2998|6883.2998|6958.2998|6958.2998|6716.7002|6700|6666.7002|6716.7002|6683.2998|6666.7002|6666.7002|6716.7002|6775|6775|6700|6708.2998|6641.7002|6683.2998|6625|6600|6591.7002|6583.2998|6650|6658.2998|6633.2998|6633.2998|6483.2998|6566.7002|6625|6683.2998|6775|6775|6816.7002||6775|6766.7002|6758.2998|6733.2998|6758.2998|6791.7002|6816.7002|6775|6741.7002|6750|6766.7002|6766.7002|6833.2998|6666.7002|6775||6816.7002|6816.7002|6800|6825|6758.2998|6791.7002||6741.7002|6800||6841.7002|6816.7002|6891.7002|6941.7002|6808.2998|6733.2998|6708.2998|6658.2998|6591.7002|6466.7002|6400|6375|6550|6608.2998||6700|6700|6683.2998|6708.2998|6775|6808.2998|6975|6975|6991.7002|6875|6975|7116.7002|7125|6975|7033.2998|7041.7002|6966.7002|7058.2998|7016.7002|6816.7002|6783.2998|6858.2998|6991.7002|7016.7002|6800|6775|6733.2998||6800|6675|6691.7002|6666.7002|6725|6608.2998|6625|6900|6941.7002|6691.7002|6658.2998|6666.7002|6825|7990||6725|6658.2998|6658.2998|6666.7002|6633.2998|6633.2998|6325|6233.2998|6175|6100|6075|6000|5925|5916.7002|5833.2998|5833.2998|5925|5950|5941.7002|5916.7002|5933.2998|5941.7002|5941.7002|5958.2998|5783.2998|5858.2998|5925|5925|||5966.7002|5975|5983.2998||6000|6016.7002|6008.2998|5958.2998|5950|6000
09244|44102|/equities/korea-kolmar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||54500|54800|55100|55800|55600|55800|54200|54800|56500|56700|55300|56900|57100|59100|60600|69100|70400|71400|70500|70300|71400|71300|70200|67700|68300|70100|70800|70400|71000|72800|73400|72300|71000|71400|70400|72000|71900||72000|72300|74200||75200||78700|77300|75300|74900|73300|74600|74500|73800||||74900|74100|77500|78100|72500|71300|70900|68200|70700|68700|65600|66900|67100|67000|70700|71300|70700|66700|65500|67700|67700||63800|66400|69500|67000|60200|59600|61500|62700|65500|67000|66100|66000|64600|63800|65000|65000|63500|61300|59000|61000|61500|60400|61500|62100|65300|64400|62800|64100|64600|62800|64300|66700|74300|74200|74500|69000|68000|69200|70700|71400|75000|71500|69900|72400|69800|67700|65000|66500|65000||65000|68300|67000|64800|59400|56900|54500|55500|57100|56400|58100|57700|54500|53900|54300||56400|57200|55200|52600|51500|50700||50700|51600||50600|49600|48700|48850|49000|49250|50900|50400|51000|50000|49400|49850|50700|49300||51800|52000|51400|51600|51900|51600|51900|47550|48750|47350|46100|46200|46450|45900|46250|45350|45050|43900|43850|44450|45650|46000|46450|47200|47750|47300|47650||48550|48600|47000|47600|49300|49650|49450|49300|48850|48950|49600|48250|49300|||49550|49800|49600|49150|50300|49700|50100|51100|52500|54200|55000|54400|54300|53200|53400|53600|54200|52900|54500|55300|55700|55900|55600|55000|55700|54500|54100|54000|||54100|53000|53500||53700|55100|55200|55500|55100|54200
09245|43954|/equities/hana-tour|KRX300/KOSPI/MSCI_EEM_SMALLCAP||59900|60000|60000|58600|58600|57300|56000|55400|51500|49850|51000|51300|50000|50700|51800|52500|51000|52300|51400|57300|49300|49300|48150|47600|47500|47850|49050|49300|50100|51000|50200|50500|50200|50400|50500|50900|51100||51100|51400|50100||50300||51200|51000|49500|49550|48300|48300|48900|49450||||49900|49600|49550|49650|49300|50000|50700|50000|50800|49700|50000|49900|50200|49450|48150|47900|48550|48100|47500|47000|47700||46900|46850|46800|46400|46000|46650|48000|48900|49850|51200|50700|51000|52000|52500|53200|54500|54900|55300|55500|56400|56800|57000|57500|57400|57300|57100|56700|55800|55900|56300|56400|58100|59300|59400|59800|61000|60500|59400|60200|57900|58500|59500|59400|59200|58500|57600|57600|57400|58000||57700|58200|57400|57300|56500|57400|58100|58200|57700|58300|59600|60100|61200|59800|60800||60300|60900|60700|62700|63700|62800||62600|63400||63400|63500|64200|61100|59400|59100|58900|59500|57600|55000|53800|54700|55700|57000||57400|56900|57700|57900|58300|61600|61000|65100|64500|70100|70300|70600|70400|68600|68900|68700|69200|68000|67000|66400|67000|67000|67700|67900|67900|68300|67500||67100|66400|64300|64400|64700|64000|64700|63600|63500|61100|63000|63000|65600|||64800|63700|68800|67800|66400|64000|64000|61800|62400|61700|60900|60200|59500|58800|59700|59500|58300|58400|58000|57500|58500|58400|56800|56900|55200|54000|52100|52700|||52700|53100|54000||54100|53500|53600|52700|52600|53400
09246|980115|/equities/simmtech-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||11510|11680|12050|12160|12390|12480|12240|12100|12230|12560|12560|12850|13150|13540|14650|15220|15700|16700|16680|16580|16400|16800|16850|16530|16420|16520|16840|16900|17150|17290|17740|17660|18190|18720|18590|18940|19000||19140|19330|19200||19340||19900|19930|19740|19310|18590|18410|18560|18240||||18500|18690|18160|18200|18080|18420|19540|20000|21150|21300|21450|21450|21950|21950|22700|22700|23250|23400|23450|23750|23550||23050|22950|22950|22650|22200|24200|26050|27500|29700|31000|30550|30400|30750|30400|30600|31250|31150|31750|32350|32650|35050|35100|34900|34000|35300|35700|35200|35150|35700|35300|35650|36500|36550|36250|35400|35450|35150|35000|35600|37250|37100|36700|36150|36900|36800|36150|32750|32850|33800||33650|34350|34400|34700|35000|33950|34000|33000|33500|34100|34650|35300|34050|33950|34400||31800|32550|33600|33600|33150|33100||31500|31300||31850|32100|30450|30200|29900|29550|29400|30050|30350|30150|30500|30550|31150|30800||31450|32900|32950|33200|32600|34450|33150|32300|31350|31200|31500|31300|31450|31400|29400|28700|28850|28800|29200|29950|29050|29300|30300|31050|30050|30100|30350|28500|29150|29700|29300|29800|30700|30750|30550|31800|33000|33650|33550|33050|33550|||33200|33350|33850|34750|35100|34450|35150|36300|36800|37000|39050|39100|39150|39000|37950|37200|38200|38250|38750|39400|39500|40550|42700|41600|41350|43100|42300|42400|||38750|39300|38900|37450|38400|37750|37300|37350|37900|38150
09247|979403|/equities/hyundai-ibt-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||14610|14980|14900|14700|14800|14230|14200|14410|14520|15200|16720|16920|15720|15940|16780|17330|17390|17710|17730|17650|17300|17300|17270|17260|17300|17110|17360|17430|17850|18410|18170|18500|18120|18330|18340|18700|18990||19170|19180|19350||19230||20400|19710|19860|20200|20350|19880|20200|20600||||19400|19560|19870|20250|20400|19870|20600|19440|19890|20450|20450|21300|22700|19300|19570|19840|20050|20550|21250|21900|21950||20800|20250|21600|20750|20500|20700|18900|18910|20000|19200|19170|19840|19710|19360|19490|17360|17340|17490|17890|18130|18000|18120|18550|17940|17850|18160|18570|18230|18290|18230|18660|19130|18930|18490|19400|18100|18670|20350|18030|18220|18230|18820|18890|19230|19260|19390|19480|19490|19880||19890|20250|20400|20300|19700|20050|20400|20100|20150|20250|20650|21100|21500|21450|21250||21200|21300|21300|21150|21400|21750||20400|20550||20450|20350|20200|20150|20450|20350|20950|22600|20100|20100|20900|19770|20150|20150||19980|20100|20350|20950|20900|21600|22200|22250|21350|21750|22250|22700|24150|21350|22250|19620|19660|19680|20800|21100|22300|20500|20750|20400|20350|20650|21050|20650|21300|20950|21400|22650|21700|22000|21950|22150|22600|23150|21850|21600|21700|21200||21500|23050|23300|23350|23700|24750|25700|26200|25700|24950|24550|25600|24550|24150|24600|24800|24450|25200|25550|24300|24600|24350|24450|24450|24800|24950|26100|26350|||26200|25950|26450||26500|26500|26400|26350|26300|27150
09248|1141769|/equities/cellivery-therapeutics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09249|43957|/equities/hanmi-semicon|KRX300/KOSPI/MSCI_EEM_SMALLCAP||77100|77400|80800|84300|85100|85800|82300|83300|81400|83000|83000|82900|85900|86800|93300|96800|94800|99000|98100|95800|93700|96200|99700|95800|98100|100100|101000|102500|104200|105600|115100|117300|110700|116500|116000|113300|114800||111200|111200|109700||109300||113000|118000|119000|111500|107300|103500|102100|98000||||101700|103400|97800|100200|98200|99800|104100|102400|112200|114200|114500|114900|124200|116800|120600|118900|126200|126200|129800|129000|129700||121200|117700|119300|114600|106300|110400|111000|114500|121200|137500|131200|135600|140500|140800|138700|148700|150500|151500|154700|156400|168000|168300|162500|160700|166000|165500|167500|168400|169200|171600|169800|174000|174200|174900|177600|182200|174600|178700|180500|182100|184300|183800|184300|196200|189000|175500|162000|161100|163000||162300|151200|158500|164900|174100|173400|164500|164500|151500|152700|149700|143300|141400|144200|150000||144000|142500|141900|144600|141700|138800||136300|134200||139800|140300|141900|142600|146300|135000|132900|141200|143000|144700|146300|148500|153200|147400||137600|139700|138500|151400|146800|152800|146300|139100|139100|119000|117300|101900|98300|95800|95000|97500|98500|98500|100800|102500|100100|99900|105000|107800|101500|97600|101500|84800|88700|91300|84300|85200|79300|76700|74400|77900|77000|78100|80300|80300|84000|78500||78500|60700|61500|60400|61200|60600|60000|60300|62000|59100|60300|59500|60100|59200|58400|56500|53800|56200|57700|58900|59000|58800|60500|59300|59400|60000|60600|63700|||64500|62300|59000|58600|60400|59200|59300|59500|59500|60000
09250|979234|/equities/paradise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||10050|10050|10070|10070|10000|9760|9710|9720|9610|9590|9370|9310|9450|9860|10200|10260|10260|10480|10580|10720|10580|10580|10570|10390|10300|10360|10430|10420|10560|10650|10740|10720|10700|10840|10940|10980|11090||11440|11400|11780||12100||12480|12130|11400|11560|11110|11100|11180|11620||||11490|11450|11440|11600|11600|11800|12020|11400|11670|11380|11190|11060|11180|11240|11210|11190|11230|10870|10830|10880|11030||10930|10870|11010|11250|11120|11300|11140|11740|11990|12110|12050|12130|12120|12090|12120|12170|12280|12300|12520|12590|12810|12990|12980|12990|12930|12770|12810|12690|12750|13140|14060|14230|14290|14220|14230|14430|14490|14860|14860|14100|14310|14420|14540|14570|14190|14130|14200|14160|14080||14110|14270|14390|14360|14060|14130|14570|14840|14700|14690|14670|14920|14950|15100|15170||15290|15280|15120|15130|14930|15580||15570|15710||15180|15140|14960|14780|14890|14920|15160|15240|15180|15100|14570|14570|14780|15220||15670|15150|15100|15180|15050|15190|15310|14340|14620|14450|14140|13820|13790|13650|13640|13560|13120|13250|13320|13300|13260|13360|13660|13740|13050|13090|12810|12660|12660|12710|12540|12660|12850|13120|13210|13460|13530|13500|13280|13290|13280|||13280|13180|13250|13110|13140|12970|12830|12990|12960|13050|12560|12680|12780|12830|12780|12480|12600|12850|12980|13130|13140|13310|13310|13110|13100|13310|13470|13510|||13320|13280|13430|13410|13460|13650|13710|13680|13730|13770
09251|1166423|/equities/vaxcell-bio-therapeutics|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||13370|13480|12850|12800|12900|12340|11950|11890|12000|11670|11500|11640|11700|12210|12650|13070|13140|13370|13290|13290|12870|12900|12870|12880|12760|12670|13320|13400|13600|13740|13980|14000|13940|14190|14950|14080|14220||14340|14490|14750||14480||16000|14590|14400|14770|14670|14600|14500|14440||||14100|13860|14180|14400|14100|14110|14340|14490|15080|15260|15190|15250|15200|15460|15560|15360|15770|15990|16130|16320|16010||17650|15890|16280|16410|18100|16620|15380|15690|16180|16500|16860|17070|17500|16320|16290|16300|15840|15660|15860|16170|16340|16260|16650|16440|16340|16320|16740|16620|16280|15580|15680|15980|16080|15060|15410|15370|15450|15700|15970|16160|16210|16300|16250|16010|16310|16690|16780|16980|17370||18550|17140|17360|18690|19000|20800|21300|21050|22750|23500|25200|19800|19800|17460|16280||15740|15960|16160|16230|16480|16630||16440|16490||16480|16330|16190|16850|17200|17330|17270|16890|16920|16850|17100|17810|18130|17910||18240|18320|18550|18960|18980|20350|21200|21100|20900|23600|23200|24250|21450|21800|21550|21550|22150|20800|21350|21550|21950|22250|21950|22500|20900|20050|19460|19200|19850|20100|20450|20750|21350|21100|20900|20850|20550|20400|19600|19640|19430|||19220|19500|19390|19570|19540|19240|19490|19930|20650|19890|19510|20300|20850|20250|20550|20600|20850|21250|21250|22400|22550|22200|22700|22600|23300|24050|24950|24700|||22750|22250|23100||23050|23500|22650|21450|18850|18810
09252|979022|/equities/sam-chun-dang-pharm-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||103800|107300|106700|113200|112400|114900|117700|118700|118700|117100|117600|121500|129300|134900|135400|140500|142400|148500|148500|147700|142800|135300|131200|132300|135300|130500|128200|138000|138800|137900|142300|147300|143800|145500|148500|148900|138900||149300|143600|144300||141000||145000|144800|141500|141000|147800|146700|142300|137000||||134600|134900|135300|135800|136100|140900|150900|148100|160000|162800|159100|155400|157200|156900|151000|148800|147700|155400|158300|168900|168000||156000|160100|168300|172000|165500|170500|164800|174900|182100|184800|186400|186000|187200|180700|183900|189100|192500|194400|195000|192000|209000|229500|203000|209000|221000|230000|212000|198300|203000|189100|187600|168800|158100|151800|145000|150500|150200|161300|167000|165900|164700|149500|129900|129600|134900|130500|130900|127400|128900||126500|128500|124800|120400|104000|105800|109900|113200|115400|117800|122400|116300|114900|116800|118000||114700|117600|116700|115300|117100|120800||121100|114300||107000|108600|110500|109200|110800|103400|106900|105200|108600|98800|100400|106900|108200|103000||109300|111100|114500|116100|116900|137500|151200|142300|148700|147300|143400|111100|91900|88600|88400|89000|87700|80800|84300|82800|81400|83500|81800|80500|80000|77500|77000|71600|76600|79200|73500|75000|76000|71100|68300|69700|71400|71900|72100|71100|69800|64800||65800|63600|63500|64900|66400|64800|67200|67300|69300|70000|70000|72500|73900|72100|74600|72900|73000|75700|78200|79300|80700|83000|81200|79500|76000|78000|80800|81000|||77500|77600|74700|70800|72400|72800|70500|69400|68900|68000
09253|979168|/equities/emerson-pacific-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||5510|5660|6050|5230|5610|5130|5180|5040|5290|5330|5190|5070|5290|5620|5850|5610|5500|5660|5030|5010|5090|5120|5240|5250|4940|4900|4960|4965|4725|4710|4755|4900|4940|4955|4905|4925|4945||4995|5020|5050||5090||5200|5170|5070|5090|5080|5100|5110|5100||||5090|5140|5410|5250|5230|5120|5240|5110|5230|5130|5130|5090|5140|5080|5130|5140|5230|5140|5050|5150|5260||5190|5250|5240|5290|5210|5280|5280|5470|5590|5670|5640|5790|5860|5860|5810|5960|6120|6530|6480|6080|5950|6090|5900|5610|5670|5620|5630|5620|5600|5710|5820|6010|5980|5620|5520|5550|5540|5610|5700|5720|5740|5750|5810|5840|5900|5890|5890|5900|6010||6030|6040|6070|6010|6000|6060|6110|6110|6070|6050|6100|6150|6200|6270|6420||6270|6240|6250|6250|6240|6350||6390|6400||6500|6340|6270|6240|6010|6030|6080|6000|6020|6030|6070|6240|6360|6500||6450|6370|6340|6390|6420|6550|6560|6450|6560|6460|6580|6470|6540|6330|6310|6330|6370|6420|6920|6460|6480|6440|6490|6500|6550|6600|6360||6360|6300|6410|6430|6590|6610|6670|6700|6880|6620|6680|6500|6410|6310||6400|6410|6320|6330|6250|6160|6180|6250|6250|6310|6270|6590|6660|6690|6780|6690|6880|6930|6890|6870|7000|6970|6450|6470|6570|6620|6600|6600|||6540|6510|6540|6540|6670|6730|6820|6820|6690|6700
09254|43518|/equities/ottogi|KRX300/KOSPI/MSCI_EEM_SMALLCAP||413000|407000|406000|406500|407000|406500|407500|405000|395000|393000|390500|389000|397500|399500|405500|408000|410500|417500|417500|418500|421500|421500|419000|419000|416000|418000|427000|415000|413000|411000|409500|411500|413500|414500|415000|421500|419500||415500|415000|417500||426000||437500|443000|431000|431000|425500|426000|426000|424000||||417000|403000|404000|407000|400000|402000|402500|405500|411500|417000|422000|423000|422000|418500|416000|419500|422000|419500|422500|423500|431000||429000|417000|411000|412500|412000|411500|417000|432000|436000|440500|441000|433000|433500|431500|432500|436000|433500|432000|436500|437500|434500|437500|440000|435000|435000|429500|431000|431500|426000|420000|423500|423500|433000|434500|434500|443500|450500|459500|462000|464500|478000|503000|497500|504000|513000|487500|490500|487500|471500||447500|455000|457000|455000|457000|466000|462000|463000|448500|453000|458000|457500|465000|466000|442500||445000|446500|436500|427500|429000|430500||427000|430000||421500|422000|428500|432500|415000|411500|412000|398000|397500|398000|401000|399500|399000|399500||403500|401000|405000|409000|408000|408000|405000|400500|400500|403000|397000|394500|394500|391000|387000|392000|395000|393500|396500|395000|398000|395500|396500|403500|405000|404500|410000|401000|409000|409000|410000|410000|410000|411000|407500|413000|412000|409000|406500|411500|416000|||417500|416500|417000|417000|418500|408000|404000|401500|400000|396000|395000|393000|395500|394500|396000|397000|407000|411000|410000|408000|406500|411000|410000|405000|394500|396000|402000|403000|||404000|395500|401000||400000|400000|400000|399000|397000|394000
09255|43393|/equities/bukwang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||4850|4900|5700|4650|4620|4595|4630|4580|4515|4530|4395|4420|4545|4685|4885|4900|4945|5020|4970|4965|4880|4910|4950|4910|4960|4950|5100|5240|5190|5220|5180|5240|5070|5040|5070|5090|5130||5120|5060|5110||5050||5150|5220|5200|5240|5290|6090|5090|5060||||5240|5200|4930|4815|4790|4800|4930|5000|5170|5180|5180|5200|5220|5240|5280|5310|5490|5610|5590|5630|5470||5430|5580|5630|5470|5730|5210|5040|5210|5510|5900|5370|5560|5340|5280|5350|5350|5230|5230|5370|5430|5510|5500|5500|5530|5540|5560|5560|5520|5520|5510|5410|5420|5470|5350|5390|5780|5360|5460|5570|5620|5660|5680|5690|5730|5790|5760|5800|5830|5820||5800|5800|5830|5740|5800|5820|5850|5940|6020|6100|6200|6540|6640|6710|6810||6780|6720|6750|6900|6640|6420||6440|6420||6400|6240|6190|6230|6230|6230|6170|6150|6110|6510|6040|6120|6090|6030||6100|6240|6370|6500|6460|6700|6860|7030|7790|8240|7320|7960|6810|6630|6830|6490|6550|6460|6500|6520|6680|6830|6600|6740|6830|6720|6600||6580|6800|6990|6960|7130|7320|7240|6930|6580|6350|6290|6270|6360|6340||6580|6510|6600|6610|6620|6540|6730|6950|6910|6770|6730|6890|7000|6950|7120|7690|7750|9000|8430|7720|7890|7550|7860|6940|6790|6530|6530|6340|||6120|6080|6160|5990|6030|6040|6090|6030|6040|6070
09256|43936|/equities/lotte-tour-dev|KRX300/KOSPI/MSCI_EEM_SMALLCAP||8810|8820|8810|8980|8980|8880|8900|8890|8950|8990|9010|8930|8800|8950|9050|9190|9190|9390|9500|10150|9670|9720|9820|9770|9720|9750|9770|9750|9780|9760|9900|9950|9980|10070|10050|10260|10290||10220|9980|10240||10370||10460|10200|9540|9820|9530|9500|9550|9450||||9390|9330|9480|9560|9500|9550|9790|9470|9840|9540|9570|9410|9460|9430|9100|9120|9160|8880|8850|8980|9120||8920|8900|8930|8950|8740|9000|9070|9370|9660|9750|9780|9880|9920|9850|9960|10140|10170|10120|10030|10140|10340|10330|10370|10130|10100|10070|9950|9850|9690|9660|9750|9790|9940|9760|9630|9690|9750|9740|9780|9770|9890|10050|10150|10190|10240|9930|9900|9840|10030||10190|10430|10900|10880|10190|9940|10120|10450|10020|9690|9430|9590|9810|9910|10120||10000|9990|10010|9960|9940|10280||10290|10270||10170|10140|9840|9560|9710|9840|9910|10000|10070|9660|9300|9560|9850|9990||10080|10340|10450|10330|10030|10320|10720|10000|10400|9990|9460|9240|9240|9060|9230|9200|9100|9120|9190|9280|9090|9140|9350|9350|9440|9540|9360||9150|9070|9040|9110|9230|9270|9340|9510|9530|9430|9420|9390|9590|9440||9580|9650|9450|9570|9350|9090|9160|9200|9420|9520|9280|9300|9300|9220|9380|9330|9290|9400|9710|9990|10030|10150|9980|9940|9820|9860|9550|9500|||9390|9270|9330|9280|9310|9530|9730|9770|9850|9890
09257|43470|/equities/pharmicell|KRX300/KOSPI/MSCI_EEM_SMALLCAP||4950|4950|4940|5010|5270|4950|5040|5060|4870|4930|4735|4795|4840|5090|5280|5250|5320|5330|5310|5250|5060|5090|5090|5030|4980|5040|5090|5150|5260|5370|5640|5470|5380|5200|5240|5250|5350||5390|5700|5250||5370||5540|5540|5500|5510|5470|5510|5520|5500||||5380|5750|5530|5260|5200|5300|5480|5520|5800|5880|5940|5910|6250|6360|6590|6980|7440|8110|8590|8870|7040||5600|5580|5600|5470|5600|5170|4860|5160|5350|5420|5320|5460|5450|5450|5270|5320|5300|5350|5400|5450|5490|5550|5630|5590|5590|5660|5540|5510|5460|5490|5550|5650|5690|5630|5710|5710|5720|5780|5700|5680|5720|5730|5660|5880|5740|5800|5950|6030|6000||6040|6050|6090|6070|6000|6390|5610|5650|5720|5810|5730|6200|5570|5610|5730||5700|5750|5790|5830|5860|5930||5950|5950||5970|5890|5870|5810|5840|5830|5730|5740|5730|5550|5530|5640|5740|5580||5640|5720|5780|5950|6040|6490|6440|6410|6480|6750|6780|6850|6710|6830|7320|6770|6930|6160|6320|6300|6260|6450|5670|5570|5580|5490|5520|5400|5480|5560|5550|5710|5760|5780|5770|5810|5800|5700|5750|5730|5790|5680||5730|5790|5840|5950|5950|5770|5810|5850|5880|5730|5700|5850|5940|5780|5850|5900|6040|6200|6340|6280|6280|6300|6470|6170|6290|6340|6490|6290|||6130|6580|5830|5750|5810|5790|5740|5750|5660|5740
09258|979729|/equities/medy-tox-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||134300|136300|133500|132800|133200|131400|134500|135400|131800|126200|126400|130700|133400|139200|160300|164900|168500|171100|172600|173000|170800|172800|173400|173500|173500|175200|173800|174900|175300|175100|182000|183300|192000|191700|190700|188300|187100||182700|189100|191800||192400||192400|197000|197500|197800|194800|200500|200500|192700||||184500|186400|189100|192600|182500|178200|178900|179400|190700|201000|204000|210500|206000|209500|212000|216500|218000|217500|207500|209000|201000||189000|195000|198200|200000|174800|182200|166500|162800|171700|175500|181900|189200|186600|184400|185800|189200|188100|178400|177200|159800|160700|162700|164700|163300|158700|157700|163300|160800|157400|151700|143600|150000|155700|158600|168900|149500|145100|144400|146800|129400|129900|132800|132000|134000|135400|139500|143000|147600|141500||144300|143600|143900|132100|136100|144200|150000|129900|129000|129300|131900|132400|136000|136000|138100||137700|139900|142200|143300|140200|140500||139000|139000||136900|136900|130500|131700|133100|134200|134200|133000|133300|134200|137500|138600|138600|137000||138300|141000|142300|145600|144900|148000|148500|148300|149700|148900|150400|142000|142100|142500|142600|141700|143500|143200|144500|142700|143300|146400|147500|152600|153800|157200|159400|158000|163500|161000|162000|183000|186400|188300|189800|190500|191300|191000|194200|187600|188600|185300||190000|190700|191200|193300|197600|194200|200000|201500|201500|204000|203500|206000|207500|211000|218000|227000|228000|236000|237500|246500|244000|239000|242000|240000|242000|246000|247500|243500|||245500|256500|246000||249000|241500|240000|243000|237500|230500
09259|43711|/equities/green-cross|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15720|15380|14760|14750|14750|14530|14380|14270|14430|14400|14600|14780|15300|16070|16310|16500|16500|16780|16730|16650|16380|16380|15860|15940|15770|16090|16150|16440|16460|16700|16480|16290|15880|15950|15900|15830|15790||15630|15500|15540||15380||15870|15850|15860|16280|16060|15990|16090|16250||||15860|15750|15820|15850|14530|14990|15230|15530|16190|16630|17000|17130|17270|17210|17190|17200|17090|17360|16770|18490|17240||16550|16970|17020|17130|17340|15400|14820|15150|15800|16050|15390|15370|15390|15500|15550|15600|16100|16120|15830|16200|16170|16080|15980|15670|15290|14420|14130|13740|13900|13320|14090|14070|14140|14030|14050|14320|14520|14610|14600|14640|14650|14680|14630|15050|15050|14010|14030|14150|14320||14230|14170|14190|14010|14240|14400|14520|14700|14820|15020|15200|15290|15760|15740|15750||15840|15910|15980|16020|16040|16100||15930|16150||16050|15660|15390|15470|15740|15710|15710|15560|15650|15490|15690|15960|15970|15770||16160|16120|16300|17090|17120|17250|17430|17480|17800|17890|17940|17990|17940|17480|17150|16840|16940|16790|16990|16970|17130|17370|17250|17270|17340|16870|16770|16500|17040|17150|17280|17300|16970|16980|16940|16830|16470|16300|16370|16380|16550|||16500|16400|16320|16160|15950|15550|15040|15210|15400|15050|14970|14860|15000|14900|15050|14930|15270|15500|15540|15660|15990|15990|15940|16010|16240|16900|16940|16720|||16580|16100|16340||16260|16100|15990|15690|15850|15710
09260|43459|/equities/is-dongseo|KRX300/KOSPI/MSCI_EEM_SMALLCAP||22100|22250|22150|21600|21150|21150|20400|19980|19550|19120|18720|19110|19360|19940|20650|20850|20750|20500|20500|20400|20250|20700|20700|20500|21050|21600|22000|21250|21400|21550|22000|22250|22200|22200|22350|22400|21800||22050|22300|22400||22750||22800|22700|22700|22700|22650|22350|22400|22800||||22450|22450|22350|22500|21800|22900|23450|23550|23650|24150|24600|24700|24950|24900|24200|22900|22900|23000|22450|22100|22100||22250|22250|22300|22150|21750|21800|21800|23700|24000|24700|24700|24450|24600|24600|23850|24100|24350|24600|25000|25400|25500|25300|24900|25050|24450|24150|24100|24150|24450|24450|24700|24900|25050|25150|25200|25300|25350|25250|25250|25300|25100|24950|25100|24950|26050|26350|26600|26550|26900||26900|27100|26550|25450|24850|25300|25650|25850|25800|26550|26250|27150|28500|28350|27450||27000|27300|27750|27700|27500|27200||27050|27000||27150|27100|26250|26250|26650|26100|26100|25650|25950|25550|25350|25650|25350|25350||26150|26400|27000|28400|27900|28300|28700|30450|30000|29850|30200|30850|31200|29700|30150|29600|28550|29000|28700|28900|28450|29700|30300|27300|26950|27650|27750|27650|28500|28500|27950|28200|28000|28250|28100|28250|28800|28500|28000|28000|28250|||28850|28850|27200|27500|27050|26050|26100|25900|25000|25050|25150|23850|23850|24000|24500|24650|25400|25900|26400|26800|27400|27200|27200|27450|27700|27900|28600|29000|||28950|29500|29050||28800|28700|28800|28200|28250|28450
09261|43764|/equities/f-f|KRX300/KOSPI||13000|13080|13070|13010|12840|12770|12790|12640|12780|12760|12740|12920|13330|13490|13800|13670|13620|13700|13670|13580|13530|13580|13440|13330|13260|13180|13180|13400|13570|13810|13660|13870|13820|13940|13880|13980|13970||13980|13990|14200||14340||14290|14420|13980|14330|13740|13670|13580|13800||||13470|13380|13380|13320|13300|13540|13640|13800|14090|13780|13770|13870|13930|13930|14000|14270|13990|13970|13670|13820|13710||13730|13800|13800|13510|13350|13360|13550|14080|14520|14620|14310|14470|14520|14550|14580|14700|14860|15190|15400|16180|19120|15250|15380|15450|15240|15340|15290|15550|15310|15310|15290|15100|15100|15160|15080|15110|15220|15320|15520|15430|15290|15680|15370|15560|15750|15770|15870|15950|16300||15680|15500|15920|17400|14700|14800|14950|14960|15060|15340|15750|15500|15530|15480|15450||15320|15200|15220|15290|15300|15410||15500|15480||15200|15150|14980|15000|14960|14970|15050|14480|14510|14300|14500|14510|14980|14690||15060|14940|15160|15400|15550|15890|15920|15200|15400|15580|15550|15670|15710|15700|15830|15680|15700|15820|15620|15710|15890|15840|15890|15800|16020|16320|16680||17250|16670|16950|18220|18720|17800|17670|18200|18430|17240|17450|18080|18640|18580||18610|18170|19210|20300|21500|19330|15370|15330|14700|14620|14000|14120|14170|14230|14330|14430|14500|14660|14880|14980|15080|15020|15110|15070|15330|15340|15430|15990|||15710|15990|16310||16040|16300|16310|16100|15520|15470
09262|43386|/equities/global---yuasa-battery|KRX300/KOSPI/MSCI_EEM_SMALLCAP||75200|72500|71500|72000|67700|66200|65500|67200|68800|67600|67000|68000|71100|70500|70900|72500|72700|76400|74300|74600|70600|70800|69500|71400|71600|71500|71600|72300|74300|74900|75400|76100|76500|77600|77800|80000|80200||85700|86200|85400||85100||86600|89100|89000|89600|90500|89300|91800|90900||||93000|85400|85300|87400|84300|87400|92300|92700|96100|101100|104700|106200|108300|105700|108500|109600|105900|106600|109000|108300|104500||94300|89500|90600|88300|84200|85000|82600|83900|90800|93400|92900|93700|91500|90900|91100|91800|93800|94700|94200|95600|97700|98500|98600|96200|91100|91600|92000|93300|96300|96400|93900|101700|103800|106000|107300|111300|112200|111000|110800|112200|114600|117700|113900|109800|112700|109300|114100|115000|111600||113600|108400|104600|104500|105300|104700|107000|106800|103400|101100|102800|102600|114700|112800|113100||114300|122500|119400|118000|112100|107200||105300|106100||103000|100900|101400|97800|95500|97800|94200|92200|94200|96300|95600|95000|88500|88000||89000|84400|81800|77000|76500|78700|79300|79600|79700|80100|81400|80500|81200|80600|81800|80500|81400|81100|82500|81300|86400|86800|88700|90300|90000|88400|85900|79600|81700|83200|84100|81500|81100|81800|83000|86500|83000|83500|82600|86800|83200|80300||82000|78000|69400|61400|62000|59900|58500|59200|57000|57300|55900|55300|56300|56400|57100|57800|59400|59800|60400|60400|61900|61500|60900|59700|58000|57100|58000|59100|||59000|59700|60700|60800|61600|61400|62600|59300|59300|57900
09263|43650|/equities/daewoong|KRX300/KOSPI/MSCI_EEM_SMALLCAP||22100|22500|21300|21100|21250|21700|21600|21650|21200|20950|21500|21800|22400|23450|24450|25700|25550|25850|25800|25800|25750|25950|25350|25950|26450|25750|25650|26400|26150|27000|28100|27250|26900|27500|27600|27550|26950||25150|22550|22600||23250||24300|24800|25200|26400|26300|26450|26350|26050||||25700|24200|25000|25200|25150|24100|24950|25100|26100|26000|26500|26000|25200|24850|24750|24350|24350|24800|24800|25000|24500||23150|22950|22850|22550|22100|21500|20500|20050|21600|22400|21900|22700|23900|22750|22200|22450|21600|21800|21400|22500|21400|21300|21100|21550|21300|22650|23100|22000|20900|20050|15990|15840|15690|15440|15740|15730|16140|16070|16140|16380|16670|16790|16850|17470|17640|16670|16930|16630|16870||16810|16570|16940|16420|16850|17390|17640|17990|18060|18320|18300|18770|19330|19190|19800||19530|19800|19940|20100|20050|19760||19300|19200||18870|18700|18380|18290|18450|18290|18550|17980|17970|17840|18170|18520|18690|19000||19340|19080|19540|19780|19920|20150|20550|21050|21450|22000|22350|22250|21800|20700|20700|20050|20350|20200|20500|20700|21450|22350|22200|21850|22300|22250|22400||22550|23450|23850|23650|23700|23400|23950|24000|23550|23900|24950|25150|25700|||24600|24200|24750|26150|27100|25700|25450|21900|21150|21300|20400|20600|20250|19830|20200|20600|20800|20800|20350|20200|20500|20600|20350|20350|20850|21150|21300|20900|||20900|20350|20050||19940|20150|19930|19050|18530|18140
09264|979836|/equities/ss-tech-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||22900|23350|23750|23850|23600|23900|23050|21950|21800|21950|21050|20250|20850|20900|22400|23400|22650|23800|23600|23600|23250|23650|23350|23200|23350|22800|23000|23450|24050|24250|23850|24150|24300|28700|25550|25750|26100||26350|26500|26350||26050||26350|26450|26300|25850|25250|25300|25300|25200||||25250|25500|24250|24000|24050|24600|25150|25800|27300|26550|26850|26850|27200|27200|27800|27750|28850|29350|29200|29900|28600||28050|27900|27600|27350|26500|26700|26150|27600|29100|30550|29950|32500|34100|34350|34600|35250|35200|35300|35650|35900|36900|36900|36900|36450|37050|36750|37800|36500|37300|37000|35200|36250|36600|35850|36000|36950|36500|37150|37900|38850|39450|39000|39150|41150|42250|42000|42250|40050|41150||41300|40050|40250|40950|41250|43000|43950|40850|42100|42700|42350|43450|43500|43600|43150||42800|42750|43650|44750|45000|45000||43850|42950||43500|44450|43300|43000|43250|43100|43350|45350|46000|47250|45700|47150|47800|47500||47400|45500|45000|45450|46750|48050|46500|46650|46250|44850|46500|48150|48050|48200|46200|46000|47450|47700|49400|49400|46950|46600|48200|48350|47600|47000|46800|44000|44550|47350|39250|40200|41250|40950|40700|40750|40250|40800|41950|41400|41400|40400||40900|40400|40700|42700|43300|42900|44700|44150|46550|44800|45550|42800|44000|43400|42400|41650|42250|42300|43200|44000|44000|45300|46400|46250|46900|46850|46550|46850|||45850|44500|44200|43600|44650|44550|44850|46150|46950|47000
09265|43992|/equities/cj-cgv|KRX300/KOSPI/MSCI_EEM_SMALLCAP||5620|5620|5650|5560|5480|5240|5210|5260|5280|5310|5240|5190|5270|5460|5590|5590|5590|5650|5650|5640|5660|5650|5600|5550|5530|5700|5650|5610|5660|5690|5680|5810|5710|5900|5720|5790|5790||5780|5760|5770||5840||6100|6440|6110|6080|6000|6140|6210|6520||||6440|6450|6700|6870|6820|6880|6810|6970|7150|7290|7430|7430|7360|7240|7110|6830|6560|6220|6250|6290|6230||5900|5800|5800|5900|5840|5780|5590|5710|5870|5870|5830|5860|5830|5760|5750|5700|5720|5740|5790|5810|5840|5830|5760|5740|5690|5650|5680|5610|5580|5600|5620|5680|5680|5640|5600|5610|5560|5610|5620|5650|5600|5670|5670|5710|5700|5690|5740|5760|5730||5780|6090|5700|5670|5590|5680|5660|5720|5690|5700|5720|5710|5710|5810|5870||6050|5990|6190|5860|5860|5900||5860|5790||5840|5840|5750|5790|5890|5890|5900|5810|5820|5720|5770|5700|5740|5670||5650|5680|5720|5770|5850|5830|5640|5600|5630|5690|5700|5750|5730|5670|5730|5700|5740|5730|5800|5810|5770|5850|5730|5820|5890|5900|6300|6180|6180|6150|5970|6000|5600|5680|5740|5720|5710|5590|5550|5570|5620|||5700|5670|5720|5610|5600|5560|5540|5640|5640|5640|5670|5480|5520|5360|5440|5370|5450|5550|5520|5530|5630|5690|5760|5810|5730|5830|6000|5960|||5790|5750|5760|5710|5790|5790|5760|5720|5820|5720
09266|43353|/equities/daewoong-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||129200|129600|128900|127200|131600|130800|134600|134800|132700|129400|135300|136800|139800|144800|151400|153900|158000|159000|156800|158000|158100|159000|151300|154600|154800|155500|154800|159300|160000|161000|163300|161100|160300|164400|161600|161800|151000||145400|140300|142200||139900||139800|143900|144000|146900|147200|148200|146800|147800||||142100|132900|138400|139600|137500|132700|142300|144000|148800|151500|151000|152000|149900|143300|146800|150000|150000|147800|145600|141700|128500||127600|129000|127500|138400|133000|133000|118400|122700|129500|131800|128400|131800|133500|133800|130100|131600|120900|119200|118400|122600|124000|123800|125000|124600|124200|127000|118700|115400|112100|119500|104400|104100|104700|103000|102700|103000|103400|102700|103900|104000|104300|104800|104400|104500|105700|107100|116000|109100|110300||110100|110600|109000|106900|106000|108400|110400|109600|109200|109600|110700|111600|113500|113700|114000||112200|111000|112700|113100|113100|113300||112600|113000||114400|113700|112900|111800|113000|112700|111200|109500|110600|110500|112500|114400|115700|113200||115400|115400|117500|119500|119800|123900|125100|123100|123900|124300|126900|127600|121100|121900|124900|124500|119100|115300|116800|118300|120300|121700|118300|115600|116900|115800|115500|114600|117000|115600|118400|119900|118300|116800|120200|120300|118000|118700|120500|119800|119500|||119800|117900|118400|113800|111800|111200|112800|112200|112800|111600|111600|113100|114400|114400|115700|115000|111900|113400|113300|114900|116500|116100|114400|114900|116100|118300|118400|118000|||117500|118300|116300||112700|111600|111800|109800|110000|110800
09267|979751|/equities/sang-a-frontec-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||20400|20600|20200|20200|19850|18530|18740|18690|18650|18480|17870|18600|19420|19970|20250|20300|20100|21100|21300|20850|20700|20700|21150|21150|20850|21500|21300|21900|21600|22100|22100|23050|23400|23100|22900|22700|22700||22600|22250|22150||22400||23250|23200|23200|23450|22800|22750|22700|22500||||22400|22550|22400|22100|22000|22150|22450|22300|24350|23250|23250|23950|23350|22300|22350|22300|22550|22400|22000|21900|21850||21750|21600|21450|20850|19980|19880|19680|21100|22050|22750|21500|21750|22000|22900|22800|22550|23950|24300|24650|25300|26850|26750|26850|26700|26900|26800|26500|25950|26100|26150|26450|25800|28300|28450|28850|28400|27700|28200|28500|24550|24400|24900|24200|25150|25550|25500|25400|25000|26950||27650|28400|29150|29350|26200|27350|28350|28300|28150|28550|26550|24900|24950|25150|24700||24800|24900|24950|24150|24150|24400||24550|24500||22900|22500|22350|22800|22850|22600|22450|22100|22350|22550|22250|22550|22200|20300||20500|19110|19530|19830|20050|20250|20150|19920|19490|19180|19250|19230|19230|19300|19220|19330|19450|19410|19490|19520|19530|19280|19460|19390|19620|20000|20300||20200|20650|20650|21150|22900|20350|20250|20350|20450|20400|20450|20350|20300|19740||19910|20150|19920|20150|20400|20150|20400|20900|21200|20650|20550|21600|21750|21200|21300|20850|21500|21900|21950|22050|23250|23500|22000|21600|22500|22600|22950|22350|||22600|22800|22550|20650|20850|23350|19690|19540|19670|19910
09268|980024|/equities/doubleu-games-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||51600|50100|49800|49350|49300|49300|48900|48100|47800|48350|47600|48950|49200|49550|51000|51400|52400|52700|53200|53800|53700|53300|52300|51000|50600|50900|51000|51400|51100|51600|52400|53200|52700|51700|50200|50300|50500||50800|49950|49900||49900||51400|49350|49000|49650|49600|49750|49650|49800||||48650|48450|48250|49300|49500|50600|50700|49500|50700|51200|50000|50100|50500|50500|50800|50800|49200|47450|47400|46150|46050||46450|47650|44950|44850|44150|44050|44000|44650|46600|47100|46600|45950|45450|45700|46200|46450|47100|46650|46350|45750|46750|47850|47250|48250|46600|46600|46550|46700|45800|45750|45950|46150|46250|46650|46700|47550|47500|46650|46000|45750|45100|44300|43900|43650|44250|44100|44400|44600|45100||44250|45000|45150|44250|43700|43750|44700|45400|45000|45300|45550|45950|46850|47150|47800||48200|48900|45750|45750|43900|44100||44050|44100||44700|44500|44200|44550|45000|45300|42250|40950|41000|41250|40800|40200|40350|40000||40600|40500|40500|40950|41400|42400|42100|42450|43800|43500|43250|43100|42900|42850|42650|42950|43000|44050|47150|47000|47150|47400|46550|46700|46200|46200|46900||46800|46900|47450|47950|48550|49500|48700|47500|47850|47650|46950|44300|43250|||43250|43300|43700|43450|43600|44300|42700|42800|41050|41350|41100|40750|40700|40300|40750|40750|42900|42500|43000|42750|42417|41208|41000|41167|41542|42667|43333|40417|||40333|40833|41042||41167|41083|40250|39833|39292|39792
09269|43439|/equities/sk-networks-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||4455|4510|4455|4485|4510|4490|4470|4495|4395|4565|4585|4725|4550|4710|4980|5080|5100|5160|5180|5310|5320|5300|5240|5210|5130|5100|5170|5150|5150|5220|5200|5170|5150|5140|5080|5090|5070||5000|4925|4885||4880||5010|5060|5060|5110|5100|4930|5510|5500||||5190|5170|5100|5150|4900|4985|5010|4990|5090|5190|5110|5070|4960|4895|4950|4855|4835|4855|4765|4605|4585||4550|4625|4670|4700|4710|4500|4485|4570|4720|4770|4670|4555|4645|4655|4585|4645|4700|4715|4735|4785|4825|4840|4760|4790|4760|4720|4735|4690|4740|4710|4815|4825|4800|4950|4775|4860|4890|4985|5030|5230|5010|5040|4920|4915|4875|4815|4910|4915|4960||5030|5140|5170|5190|5010|5000|5020|5000|4985|5020|5060|5090|5120|5160|5230||5190|5220|5200|5210|5170|5120||5070|5080||5180|5240|5100|5500|5600|5660|5450|5500|5510|5570|5690|5530|5600|5630||5760|5820|5960|5940|5810|5840|5950|6050|6230|6210|6520|6270|6350|6280|6290|6360|6340|6370|6290|6250|6370|6400|6380|6440|6480|6630|6590|6550|6760|6650|6570|6650|6730|6740|6690|6940|7130|6850|6960|8100|8540|8080||8160|8060|8000|8090|7950|7790|6860|7040|6660|6270|6270|6140|6350|6500|5640|5630|5510|5530|5580|5310|5330|5340|5330|5420|5510|5590|5720|5750|||5760|5850|5940||5890|5790|5810|5810|5750|5800
09270|980007|/equities/skc-kolon-pi-inc|KRX300/KOSPI/MSCI_EEM_SMALLCAP||17150|17250|17510|17790|17790|17800|17600|17310|17270|17390|16950|18210|17200|17460|18080|18570|18700|18960|19380|19760|20950|20650|20300|20300|19890|20500|20600|20700|20800|20950|20900|21000|20550|20700|20850|21100|20950||20950|21200|20950||21450||22250|22400|22300|22000|21300|20850|21550|21450||||21450|21300|20800|21800|22750|24450|24950|25500|27000|26750|26550|25850|25850|26300|27600|27550|28100|28800|28550|28300|27800||27600|26700|26850|27200|26050|26350|26900|28150|28450|29500|29300|32550|29750|29300|29500|30350|31050|31350|33050|32000|34000|34350|31800|30900|31000|30000|30000|28850|30200|28750|27800|27800|27350|25500|25400|24850|24950|25900|25900|26250|26550|26500|26350|27300|27600|27650|27150|28250|29600||27300|28000|28550|28250|27800|28350|27600|26200|26100|27050|27650|27550|27650|26550|26950||27400|27950|28300|28700|29400|23500||21200|21150||21000|20900|20000|20200|19930|19840|18950|18620|19060|18340|18640|19520|19830|19980||20950|21400|21750|22000|22350|23000|23500|22000|22300|22250|22150|22300|22150|22050|21800|21750|21800|21450|21900|22500|22600|22100|22300|21100|21050|21250|21350||21700|22150|22900|22950|23300|23850|23800|23550|23700|23700|23500|23200|23400|||23500|23950|23850|23900|24000|23450|24450|25050|25150|25050|25150|25700|25850|26200|26400|26300|26650|27300|27950|28050|29850|30100|30600|31300|30900|30550|30600|30950|||30900|30600|31050|30400|31100|31000|30800|30450|30750|31150
09271|43482|/equities/poongsan|KRX300/KOSPI/MSCI_EEM_SMALLCAP||53700|53600|52400|57100|57700|56700|58900|58400|59300|59700|59800|60300|63000|65100|63300|66000|67600|67900|66100|66900|68700|69900|72400|71400|72600|72400|70900|73000|74000|73000|67200|66700|65800|64700|65900|65200|66000||68200|68700|66900||63900||62800|62900|59600|61900|57600|56500|56200|58600||||58200|56400|56500|57600|60000|64500|66300|65300|68400|66000|65300|64800|65500|64900|62400|57600|58300|57500|56600|56100|56700||55900|56000|54100|53600|52400|52700|52300|54100|58000|59300|58600|59500|60100|65200|61200|63100|63100|62700|62200|65200|69900|70700|70600|67600|69300|71100|70300|68300|66300|68300|63500|67100|67200|64500|63900|64200|66200|69200|71000|63400|59700|60200|59900|58400|59400|59100|58100|57700|59700||59700|61600|62500|63300|65000|68100|66200|65600|65500|67400|72300|75500|76200|76600|78000||78900|77600|73800|74400|75100|77400||75800|75000||67500|68000|63400|61000|60000|60800|62800|62300|61700|61200|61200|65400|67500|60000||57000|53500|53800|53200|50300|50400|51200|51700|51900|51100|49700|50300|49350|48600|48700|48900|50700|45750|47350|45750|48650|50300|48700|51300|44950|44500|43550|43150|43900|43900|42900|43450|43200|43850|38950|39550|39550|38850|39200|39000|39000|37950||39200|39900|40000|40600|40400|39800|39400|39850|39600|39650|39150|38400|36950|37200|37300|36500|37250|37700|37800|37600|37850|38000|38500|39650|40450|40500|39350|39200|||39350|38800|39250||39150|39300|38700|37600|38200|38850
09272|979624|/equities/webzen-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||15110|15380|15240|15060|15180|15190|15140|15110|15150|15070|15120|14800|14790|15210|16070|17350|17050|17400|17350|17090|17050|16970|16900|16200|16320|16000|16280|16330|16850|16900|16960|16950|16910|17190|17110|17520|17890||18130|17450|17390||17360||17600|17030|16880|16900|16660|16380|17180|17430||||16870|17150|17280|17170|17290|17540|17650|17580|17800|18780|18890|18950|18890|18240|18650|18800|19220|18900|18930|19670|19250||19600|19710|17330|17630|17680|17160|17160|17590|17810|18220|17600|16600|16060|16110|15540|15590|15940|16000|16150|16300|16290|16440|16480|16270|16310|16400|16480|16350|16230|16110|16430|16670|16700|16890|16340|16420|16190|16240|16320|16310|16490|16620|16830|16890|16180|15960|16290|16650|16600||16660|16680|16590|16400|16720|16980|17480|17540|17620|17600|17620|17060|16930|16890|16960||16970|17300|17840|17900|16600|16620||16380|16430||16330|16300|16280|16330|16380|16810|17350|17270|16990|17140|17190|16120|16440|16280||16280|16520|16900|16220|16590|17000|16990|16750|16660|16740|16520|16750|16000|16240|16350|16590|16940|16900|16840|16900|16610|16430|16440|16710|16930|17040|17250||17090|17480|17540|17630|17940|18100|18030|17840|17880|17970|18390|18470|17820|||17840|17750|18020|18010|18170|17780|17120|17190|16030|16330|16170|16480|16490|16230|16020|15750|16130|16690|16710|16710|16910|17080|16680|16540|16530|17040|16450|16490|||16650|16720|17070||17940|17900|17710|17410|17720|18230
09273|989513|/equities/green-cross-lab-cell-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||26500|26800|25900|25800|26300|26700|26650|26950|27300|27000|26950|28050|29150|30500|33350|34400|35900|35000|35250|34950|34550|34900|34050|34450|34250|35550|36250|36850|37700|37700|37550|38000|35700|35800|35800|33050|32750||32400|32600|32650||31800||32450|33000|33400|34150|34800|35100|35000|34450||||32950|33150|33550|34200|31150|31100|31900|32750|34650|35500|35200|34900|35200|34600|34700|34700|34400|34450|33800|34300|33500||32350|32550|32500|31700|31950|31350|30300|30850|32100|32550|32300|32850|33100|33200|33750|33800|34050|35650|33450|33150|33100|33100|33800|33200|32900|33950|31650|30500|30900|29200|29800|30050|32550|28850|29500|31300|32500|31400|32200|32800|32100|32400|32450|32650|33250|33200|33700|34150|34400||34850|34800|35250|34150|34200|34500|35700|36200|36400|36450|36900|36700|37150|37400|37200||36250|36750|36550|37550|37950|38450||38650|38750||38650|38400|38000|37900|38500|38300|37550|36800|36900|36850|37350|38900|38450|38000||38750|38700|39650|40250|40350|41900|43150|43100|43050|44450|45100|45650|45150|45400|45750|43800|44200|43750|45300|45350|46950|47950|46450|47100|44500|42600|40900||40900|41000|41650|42450|41700|39300|39550|39650|39000|38150|38400|38800|39650|||39550|40350|40650|41250|40900|40850|40950|41500|41500|41600|40450|41300|42200|41400|41500|42300|43950|45700|44900|47150|47200|46450|46200|45550|47450|48800|48700|45800|||45750|44550|46650|44050|44950|44500|44550|39500|34550|34500
09274|43933|/equities/shinsegae-inte|KRX300/KOSPI/MSCI_EEM_SMALLCAP||10640|10810|10680|10550|10790|10580|10570|10690|10770|10810|10770|10550|11000|11790|12550|12910|12930|13200|13130|13160|13230|13100|12960|12780|12780|12730|12740|12920|13170|13240|13540|13290|13580|13650|13720|13760|13840||13820|13750|13700||13790||14080|14080|13700|13530|13070|12820|12870|13210||||13530|13280|13250|13290|13150|13270|13440|13350|13600|13370|13360|13460|13720|13780|13780|13670|13690|13520|13500|13720|13780||13700|13530|13750|13640|13690|13830|13740|14050|14230|14340|14200|14290|14260|14190|14280|14320|14490|14610|15020|15030|15130|15350|15500|15320|15190|15310|15290|15270|15370|15530|16000|15880|15950|16040|16090|16200|16730|17080|17350|17470|17990|18220|18010|17580|17570|17600|17690|17590|17640||17650|17590|17590|17550|17450|17660|17620|17340|17380|17830|17760|17680|17840|17980|18040||17960|18050|18260|18280|18310|18150||18100|18200||18230|18150|17920|18050|17960|17920|17980|18110|17550|17210|17090|17070|17250|17280||17320|17700|17880|17940|17890|18280|18360|17950|18250|18260|17880|17830|17400|16960|16490|15910|15740|15930|16370|16220|16250|16250|16300|16180|16280|16330|16670||16820|16760|16830|17090|17160|17440|17570|17600|17730|17540|17280|17230|17580|||17450|17260|16730|16870|16820|16780|16420|16680|16360|16030|16060|16140|16170|16300|16500|16350|16690|16800|17000|16940|16900|17080|17140|17250|17240|17270|17670|18160|||18380|18410|18590||18530|18600|18460|18830|18400|18100
09275|43490|/equities/handsome|KRX300/KOSPI/MSCI_EEM_SMALLCAP||15130|15150|15120|14850|14780|14710|14800|14830|14790|14910|14690|14560|14900|15190|15550|15620|15940|15700|15640|15640|15590|15680|15710|15740|15770|15880|15940|16020|16260|16450|16480|16670|16670|16360|16480|16910|17070||17150|17160|16500||16560||16740|16910|16420|16420|16240|16250|16060|15910||||16010|15880|16050|16240|15950|16250|16290|16410|16540|16450|16620|16630|16870|16900|16810|16840|16550|16580|16440|16490|16540||16540|16610|16510|16280|16430|16560|16620|17180|17560|17730|17470|17320|17380|17380|16980|17130|17310|17580|17600|17710|17820|17660|17660|17610|17490|17440|17790|18000|18200|17700|17990|17940|17730|17690|17610|17640|17690|17810|17910|17950|17840|17850|17820|17990|18020|18010|18100|18250|18100||18040|18180|18190|18610|18430|18470|18580|18640|18760|18790|18800|18880|18860|19020|19090||19050|18850|19000|19250|19510|19790||19740|19850||19680|19520|19420|19470|19160|19100|19150|18770|18900|18970|18710|19060|19510|19390||19450|19150|19320|19860|20100|20450|20800|20350|20100|20100|20200|20150|20150|20050|19980|19950|19810|19850|19810|19550|19700|19420|19320|19130|19170|19220|19200|19120|19510|19480|19740|20250|20300|20250|20150|20650|20600|20550|21050|21550|21450|||21650|21650|20400|20400|19960|19400|18750|18630|18040|17730|17690|18120|18270|18610|18760|18650|18820|19430|19930|20050|20300|20800|20800|20650|20400|20350|20450|19570|||19160|19660|19850||19510|19360|19410|19400|19450|19480
09276|979711|/equities/eugenetechnology-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||33850|35750|36850|37200|36200|36500|34550|33800|33800|36150|36600|37700|36850|36200|37000|38300|37800|37500|37600|37550|39850|37700|36300|35650|36050|36200|36550|36550|35250|35750|36750|36250|37850|40100|39700|38650|39100||38700|39150|38400||37850||39300|40000|40850|40550|39950|38950|38150|37700||||38950|39800|36800|38050|37450|37900|39050|39750|44200|46900|46600|47900|50800|48800|50100|49750|50500|50700|52300|52200|52300||49350|45450|45600|45300|40700|42350|41800|43600|46200|47600|46850|43850|44950|43150|43800|45950|46950|46600|47650|47750|50300|51000|49150|50100|49650|49450|50900|51800|52800|50400|50300|52100|51700|52300|52700|53700|52100|52900|53600|57400|55600|54300|51000|53000|54100|51900|51700|51200|51700||51100|51000|51000|56200|57500|58500|60000|53400|50900|49800|48850|49550|49150|48200|49200||49450|50800|52700|53300|57300|58700||55900|54100||56000|56500|56000|54300|56600|50600|49450|51200|52400|54900|53500|52700|50400|49700||49650|52600|50500|46850|43400|44200|44700|44700|43400|43200|40200|40150|41000|41900|36950|35750|35100|35300|36000|37200|36650|36100|37800|38350|36450|38350|39050|37650|38650|39700|38150|38900|40800|38300|37200|38150|34550|35450|36650|36000|35800|||35200|34400|34900|38400|40200|43050|43750|44300|44850|45950|47000|43300|44250|45300|43700|41500|41850|42750|43750|43100|42250|41000|41700|40850|41050|41350|40600|41700|||41000|41050|39450||40250|39850|39950|40050|41100|41650
09277|979696|/equities/gemvax-kael-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||23150|19740|17220|16940|14740|13400|13810|14000|13190|12440|12600|13070|12840|13580|13750|14300|14470|14200|15240|15080|14330|15620|13640|14580|15240|14430|20350|20500|20100|23000|23300|23500|23300|21950|21100|20500|21200||21000|20900|19750||20150||20750|20400|20850|21600|18480|17000|16800|13230||||10280|10680|10500|10550|10770|10430|10350|10190|10360|10490|10590|10330|10350|10050|10250|10140|10350|10380|10380|10700|10270||10240|10390|10970|10600|10100|10190|10400|10670|10780|10780|10740|10770|10960|10980|10990|10940|11060|11110|11210|11550|11630|11840|11950|11980|12090|11980|12200|12430|11580|11000|10710|10630|10560|10640|10640|10450|10440|10490|10520|10650|10700|10600|10600|10830|11010|11090|11160|11450|11770||12380|11880|11250|11690|11600|11150|11220|11250|11400|11520|11350|11500|11800|12090|12030||11910|11800|11910|11990|12110|12290||12250|12250||11830|11680|11300|11280|11330|11220|11270|11190|11200|11240|11300|11520|11730|11440||11470|11590|11600|11820|11830|11910|12030|11850|11910|12090|12080|12200|12110|12200|12100|11660|12050|12180|12550|12530|12330|12240|12440|12500|12500|12420|12380||12360|12430|12370|12630|13100|12700|12670|12720|12850|12660|12670|12330|12600|||13230|12670|12810|13130|12950|12920|13120|13200|13350|13470|13440|13540|13560|13750|13730|13780|13790|13830|14200|14380|14430|14020|13900|14010|15310|14640|14400|14070|||13280|12930|12690||12750|14860|12910|12750|12660|12450
09278|979806|/equities/mcnex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09279|979406|/equities/intron-biotechnology-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||5630|5630|5710|6000|5640|5800|5940|5920|6100|5580|5550|5770|5880|5990|6060|6090|5890|5940|5900|5880|5870|5930|6110|5900|5980|6620|5930|6040|6140|6080|6150|6180|6130|6150|6080|6110|6240||6270|6210|6100||5800||5900|6030|5960|5960|5980|6040|6050|6000||||5960|5810|5910|6280|5780|5840|5890|5850|6060|6200|6250|6350|6500|6350|6420|6500|6760|6820|7040|7050|6840||6610|6770|6930|6630|6990|6730|6050|6230|6510|6480|6560|6420|6480|6560|6480|6330|6440|6420|6500|6550|6650|6650|6600|6410|6380|6430|6450|6410|6420|6290|6310|6320|6360|6240|6240|6290|6400|6350|6330|6240|6030|5760|5860|5840|5910|5950|6030|6140|6200||6200|6290|6280|6130|6140|6150|6070|6160|6210|6700|6380|6450|6670|6710|6720||6650|6780|6820|6880|6990|6990||7040|7040||7110|7080|7000|7030|7070|7000|6960|7020|7100|6890|6940|6950|7070|7080||7090|7040|7190|7170|7200|7420|7510|7650|7620|8000|8060|8080|7860|7910|8220|7730|7870|7490|7530|7280|7400|7470|7170|7270|7480|7690|6950||7320|6960|7150|7190|7260|7230|7330|7400|7410|7630|7920|7650|7650|||7690|7550|7500|7410|7340|7150|7410|7730|7900|7720|8590|8000|7920|7660|7750|7870|8130|8200|8370|8800|9200|8820|8950|8480|8980|9090|9300|9120|||8840|8860|8740|8420|8670|8680|8880|8890|8730|8530
09280|979231|/equities/nepes-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||6710|6970|6960|6960|6800|6740|6450|6530|6650|6810|6840|7040|7090|7360|7600|7980|7800|8120|8080|8040|7830|7900|7810|7760|7740|7690|7930|8000|8060|8080|8220|8290|8270|8550|8550|8670|8740||8790|8810|8930||9100||9300|9340|9400|8880|8580|8500|8560|8460||||8530|9050|8700|8990|8900|9000|9120|9230|9660|9950|10090|10130|10520|10590|10960|10960|11350|11400|11410|11330|11410||11190|10940|10900|10890|10680|11120|11440|12160|12800|12970|12640|12780|12780|12780|12710|12900|13280|13330|13700|13970|14170|14190|14150|14280|14300|14170|14380|14580|15670|15950|15980|15820|15840|15580|15860|16080|15480|15610|15650|15750|16600|17040|16960|17160|17380|17480|17400|17520|17750||17570|17460|17820|17450|18370|17540|17380|17380|17590|17960|17980|18090|18200|18400|17360||17200|17300|17410|17740|18000|17990||17940|17750||18060|17990|17940|17870|18090|17680|18000|18500|18750|18980|19370|18520|17500|17320||17510|18100|18350|19270|17430|17790|17470|17170|17300|17500|16870|17000|18570|19380|18850|19230|19340|19500|19980|21050|21850|20450|20950|21300|21100|21550|21300||20250|20250|20200|21100|20800|21700|21800|19100|19250|19400|18970|18870|19040|||18340|18080|18280|18640|18970|18490|19140|20100|20300|20600|21100|21250|21750|20950|19890|19190|19900|20300|20650|21000|21200|21900|22450|22400|21850|22450|22600|22000|||19820|20000|19060|18860|19390|19460|19600|19300|19180|19070
09281|979393|/equities/seoul-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||7230|7310|7360|7420|7700|7760|7740|7820|7950|7940|7800|7790|7940|8100|8750|9050|9190|9260|9370|9340|9330|9400|9310|9280|9350|9330|9340|9390|9300|9330|9500|9770|9610|10310|10870|8950|8820||8840|8930|8850||8680||8870|8850|9100|8850|8530|8560|8620|8650||||8680|9080|9000|9050|9160|9430|9410|9280|9490|9610|9810|9790|9750|9780|9870|9810|9790|9740|10020|9970|10110||10160|10070|9440|10200|8820|8800|8640|9130|9250|9320|9230|9260|9370|9380|9360|9390|9490|9600|9710|9700|9740|9320|9340|9350|9290|9240|9280|9250|9090|9100|9310|9310|9290|9200|9250|9320|9860|9540|9590|9630|9660|9620|9600|9640|9680|9750|9750|9790|9990||9970|9840|9830|9750|9730|9780|9790|9820|9880|9940|10000|10000|10010|10040|9930||9820|9850|9880|9900|9950|9970||9920|9870||9870|9830|9610|9580|9680|9690|9710|9520|9490|9500|9630|9790|9920|9910||9880|10080|10100|10210|10270|10440|10390|10390|10490|10160|10150|10010|10040|10070|9980|9980|10040|10050|10030|10050|10030|10020|10240|10120|9970|10030|10090|9950|10060|10130|10160|10220|10440|10390|10430|10590|10590|10570|10740|10690|10820|||11090|10540|10610|10570|10600|10530|10750|11250|11040|11230|11600|11240|11850|11960|10410|10260|10390|10420|10190|10240|10250|10340|10530|10420|10400|10550|10550|10540|||10160|10200|10230||10260|10230|10340|10350|10350|10350
09282|43504|/equities/huchems|KRX300/KOSPI/MSCI_EEM_SMALLCAP||18600|18530|18480|18530|18570|18590|18530|18360|18460|18710|18430|18180|18170|18380|18810|19270|19240|19640|19680|19690|19790|19870|19830|19810|19880|19850|19820|19920|19900|20200|20250|20350|20600|19900|19920|19920|19980||19880|19850|19290||19250||19400|19410|19340|19310|18770|18740|18770|18740||||18480|18340|18300|18350|18060|18410|18350|18440|18730|18840|18980|19040|19200|19210|19090|18970|18880|19060|18740|18740|18770||18570|18570|18570|18600|18590|18500|18670|19020|19050|19130|19170|19130|19170|19230|19220|19230|19230|19400|19420|19410|19340|19330|19550|19490|19400|19410|19360|19430|19600|19550|19510|19780|19980|20050|19740|19740|19710|19740|19260|19300|19240|19450|19890|20250|20200|19550|19430|19350|19480||19550|19570|19710|19750|19130|19350|19470|19530|19610|19840|19880|19830|19920|19860|19910||19800|19650|19800|19780|19730|19760||19840|19820||19810|19760|19390|19440|19420|19370|19350|19080|19490|19050|19030|19200|19300|19460||19630|19380|19680|19900|19910|19940|20000|20100|20050|20050|20150|20050|20100|20050|20050|19990|20050|20050|20100|20100|20050|19980|20150|20000|20050|20200|20250||20200|20150|20200|20300|20200|20200|20400|20350|20300|20250|20300|20300|20600|20000||20700|21000|20850|21000|21200|21000|20800|20900|20900|20650|20650|20350|20350|20200|20100|19900|20150|20200|20500|20450|20750|21000|20800|20950|20850|20750|20950|21450|||21550|21900|23000||23100|23050|23250|23100|22400|22150
09283|43662|/equities/daishin-sec|KRX300/KOSPI/MSCI_EEM_SMALLCAP||17050|17110|17060|16990|16870|16820|16700|16590|16500|16580|16500|16510|16700|16950|16870|17100|17320|17300|17300|17280|17270|17290|17160|17240|17110|17200|16930|16970|16970|17500|16880|17120|17200|16850|16690|16610|16640||16640|16450|16400||16420||16360|16400|16370|16550|16630|16820|16830|16810||||16760|16560|16660|16790|16660|16940|17080|17030|17280|17100|16850|16870|16950|16900|16970|17020|17060|17090|17100|16940|16680||16590|16500|16440|16530|16740|16450|16330|16770|17100|17130|16940|16940|17080|16780|16630|16810|16870|17060|17140|17180|17250|17200|17180|17200|17330|17180|17390|17350|17550|17760|17090|16880|17000|17050|16820|17040|17100|16990|16860|16830|16980|17110|15870|15490|15500|15550|15710|15600|15480||15350|15430|15640|15390|15470|15530|15450|15650|15600|15700|15810|15890|15950|16000|16000||15960|16160|15900|15720|15740|15520||15480|15730||15790|15750|15680|15410|15350|15380|15120|14840|14700|14660|14630|14720|15150|15210||15480|15630|15660|16300|15350|15520|15750|15920|16170|16490|16950|16920|17800|17830|17930|17870|18000|18100|17830|17550|17230|17500|17450|17420|17500|17450|16940||16500|16250|16360|16280|16410|16100|16250|16130|16200|15960|16100|16310|16230|||16190|15980|15910|15990|16040|16280|15510|15920|15250|14840|14300|14220|14100|14060|14040|14000|14090|14080|14110|14120|14310|14070|14080|14140|13990|14080|14100|14320|||14350|14400|14640||14490|14370|14420|14370|14400|14460
09284|43511|/equities/sl-corp|KRX300/KOSPI/MSCI_EEM_SMALLCAP||31450|31500|31600|31700|31750|31700|32050|32350|31800|31450|30050|30350|31250|31800|31800|32350|32150|32750|33200|32800|32800|33150|32300|33250|33350|33250|33550|33800|34050|34050|33850|35300|35400|34550|35600|35100|36000||34700|35400|34500||35200||35650|35300|34950|36200|34750|34200|34950|34500||||35350|32450|31900|31950|32150|31500|31750|31300|33050|33750|34100|34600|34200|33750|34300|34100|34700|35000|35250|36350|36100||35700|34900|34650|34000|33300|33400|34800|35600|37300|38000|37200|37500|37550|37350|37950|38900|39700|39650|39750|40100|41250|41800|41150|41250|41550|41900|42650|42700|44450|44200|44800|46000|46400|45800|46000|45600|43950|43600|43200|44800|45850|46350|47650|43850|42350|44450|39900|39450|37900||37550|36300|37150|36700|36450|36350|35000|35400|34700|35500|35450|34700|35500|35900|33550||33150|33050|32900|33500|33650|33700||33700|34150||34150|34300|32100|32250|31650|31200|31250|30200|30450|30600|31200|31500|31950|32150||32200|31850|31650|31600|31750|32300|32150|31900|32750|33000|32650|32900|33350|33500|32900|32950|33000|33200|33100|32250|32300|32950|32750|32950|33150|33700|34200|33750|34000|34000|34400|34800|34400|34500|34450|34700|35950|34300|35200|35100|35350|34050||34850|35300|36750|37450|36450|34550|32800|32800|32250|32650|32200|31450|31250|31300|31700|31800|32900|33300|33750|33100|33650|32900|33450|33900|34050|34300|35500|36100|||36500|35750|36000|35500|36250|37200|36550|34350|34000|34200
09285|1167674|/equities/ty-holdings-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||3015|3010|3020|3050|2970|2975|2995|2920|2900|2950|2875|2990|3090|3260|3320|3330|3355|3400|3400|3440|3500|4050|3590|3720|4230|3405|3490|3435|3475|3510|3520|3525|3520|3515|3530|3590|3560||3595|3615|3580||3580||3640|3540|3500|3540|3435|3445|3480|3475||||3480|3485|3500|3535|3540|3570|3670|3750|3845|3810|3820|3830|3880|3925|4460|3865|3850|3810|3850|3725|3740||3750|3775|3770|3730|3685|3685|3720|3845|3905|3920|3950|3950|3950|3860|3835|3850|3870|3895|3915|3910|3920|3945|3790|3640|3745|3485|3445|3465|3475|3460|3450|3450|3465|3470|3435|3415|3410|3400|3445|3450|3440|3440|3425|3410|3465|3545|3510|3550|3600||3590|3640|3670|3685|3640|3640|3645|3665|3895|3750|3770|3780|3790|3900|3840||3840|3805|3920|3830|3825|3850||3850|3895||3950|3935|3860|3935|3875|3800|3695|3630|3610|3630|3415|3400|3490|3475||3535|3530|3450|3445|3455|3485|3500|3945|3595|3195|3255|3290||3440|3500|3590|3655|3770|3785|3780|3675|3655|3635|3660|3725|3775|3845||3880|3870|3875|4075|4035|4010|4050|4095|4105|4035|4070|4075|4085|||4155|4095|4200|4235|4255|4205|4145|4050|4000|3910|3795|3830|3900|4000|4100|4250|4165|4365|4380|4805|5490|4760|4825|5070|4490|4800|5360|4450|||4875|4465|4570|4570|4785|4610|4720|4970|4750|5060
09286|979965|/equities/park-systems-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||208500|220000|217500|209000|209000|201000|183400|179400|180400|191500|193400|210000|220000|216500|217500|221000|224000|219000|217500|220000|215000|214000|212000|211000|218000|216500|219500|211000|210000|213500|214000|214500|215500|203500|183700|184800|188900||193000|199900|201500||200000||201000|198800|198300|196900|192200|188500|180500|178100||||184000|188100|180300|178200|179600|173700|178400|184700|188000|191400|195000|191000|187900|186200|195900|198000|196900|198800|193400|192500|191000||187600|186600|187100|192900|186900|180000|176600|161400|173200|175700|169000|170500|178700|176300|178700|177400|166800|166300|166800|169800|179000|177200|177500|182300|193400|196000|193500|195700|197500|198600|196400|189400|190000|188000|187400|187000|187000|184500|186300|191000|192300|179700|179300|180400|175800|176600|181700|182600|180000||187500|189500|181300|180600|169800|175900|176300|179300|180000|180400|178400|175700|170000|169800|169300||166700|162400|162000|159800|159500|159500||158100|156100||151500|153700|153500|153500|149200|148800|155500|158300|160900|165500|164800|168000|171000|168200||170700|173400|171100|173000|168300|172600|170100|171400|155000|155300|157500|164200|163600|165000|161900|161400|160600|162600|167500|174900|173200|172000|174900|171500|173900|178200|178300||175000|174400|177900|182200|180400|181800|179300|179400|179000|180100|181900|179200|177800|||162900|163300|163700|165700|164600|174600|180500|181800|182000|186500|191000|188700|191800|194900|186700|177000|179300|177500|179900|181300|181200|182700|189400|184000|185000|192000|181800|184400|||174400|174500|176000||183900|169200|169200|170500|166500|167800
09287|43406|/equities/korea-electric-terminal|KRX300/KOSPI/MSCI_EEM_SMALLCAP||68300|69400|69600|71000|71000|72600|73900|72200|74300|75000|72900|78600|74600|76500|76000|76500|77800|79700|81000|78800|78700|76500|73600|73400|74000|76800|76900|78000|75500|75800|72600|73800|74000|74700|73400|73600|73400||72100|70400|70000||70700||71300|72400|72700|72300|72400|72000|72200|71500||||73700|69000|69900|68700|68500|67300|68700|68600|71500|75100|74900|77800|79200|79000|78600|78400|74400|77500|79100|78300|75500||81400|64200|61800|60500|60200|59700|59900|59500|61500|62200|61900|60300|59800|61200|62000|62800|63000|64500|64000|65100|65400|66400|65700|64800|65200|65600|65900|65900|65800|67000|67800|67800|68900|69300|71600|71300|72100|71900|72100|72600|73400|75500|74700|74700|73300|71900|68400|69500|70200||69600|68800|69900|70900|69700|70100|68800|69600|70800|71000|67600|67800|69700|69000|71300||64600|65300|65400|65400|64400|63400||64700|65300||64700|65500|66800|64600|64000|63400|63200|63000|62700|62000|62500|62500|63000|62100||62400|62600|62500|61800|61800|63100|63200|63000|62800|63900|64300|63000|63800|63200|63700|63700|65800|66600|66200|66700|67800|68600|69700|66000|64900|64900|64200|63500|65000|65400|67300|67300|67900|67500|67800|68200|69200|70100|73700|74600|69500|||73400|71300|70700|71700|71800|70000|70200|72300|71000|71000|70300|70400|71000|74500|74900|73600|72000|72500|73700|73700|75800|75900|76600|78800|79400|76100|77100|78700|||75400|72700|73100||72900|74000|74900|73900|76400|77900
09288|980069|/equities/duk-san-neolux-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||26400|26350|26850|26800|26550|26300|25050|24250|23050|23500|22850|23500|24350|24800|25850|26700|26750|27800|28350|28050|27600|27750|27850|27200|26200|27550|29600|29800|30300|31050|30000|30500|30250|30200|29050|29750|30550||30950|31200|31150||30950||32550|33150|33000|29950|29700|28900|29050|29900||||30400|31200|31150|34300|34500|34350|34650|33250|34750|34500|33850|31300|31400|30750|31450|31250|31650|31650|31500|32700|32650||33450|33350|32300|31850|31000|31450|31150|33300|33800|34900|34900|35300|35600|35900|36000|36150|35650|36550|37300|38450|40900|40800|40900|40600|41200|38950|39850|39300|38500|39000|39750|40450|41050|40600|40850|40950|38850|39400|40000|40500|40800|41700|41800|41300|42450|42950|42150|44250|45150||45800|45400|46200|45850|45650|44700|45350|43000|41850|42000|41300|41200|39750|39800|40150||39300|38000|38500|38700|39300|40400||40650|40450||38500|38200|37700|37400|37000|36900|36450|37300|38000|38000|38650|39150|40250|39650||39150|39100|39450|38850|38450|39150|39250|38250|38650|38350|38400|38550|40400|41150|41450|41350|41350|40400|41600|40550|40250|39950|40500|40650|41350|40050|41000||40450|38900|39200|40450|39800|40100|40950|38150|38150|38250|38500|35900|35800|||35750|36500|36350|36850|36850|38950|39350|39750|41550|41700|41050|41500|43300|43150|42800|41950|42600|42650|42650|43900|43800|44100|44650|44600|43550|43950|44550|45050|||44500|44200|43750||44450|44300|44650|45150|46150|46450
09289|979945|/equities/tesna-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||27600|27200|27200|27800|25700|25500|24600|23750|24300|25400|25400|25950|26150|26600|28250|29650|29300|30300|30500|30400|29750|30100|29350|29150|29400|29200|29850|30100|29250|29550|29250|29750|30150|31650|31450|31200|31150||31500|31700|31100||31100||31350|31450|31150|30700|29400|29300|29750|29000||||29550|30100|28950|29300|29300|29350|29850|29900|32050|32750|33350|33250|33750|32750|34250|34200|35700|35950|36400|36500|36500||35200|34750|34700|35550|34000|34750|34000|35000|38500|40400|40100|38750|39400|40850|40450|38250|39900|39950|40550|40200|42650|43100|41950|42400|43500|43500|43250|43550|41700|43000|37900|38150|38200|38550|37600|37250|37450|37850|39100|39800|40200|41050|40950|42350|42400|42300|41900|42350|43050||43650|43600|43700|43700|43750|45350|45650|43850|44450|45650|45550|45850|45650|47000|48000||47100|47150|48000|48200|48750|49450||49750|49100||50800|51200|50400|49850|50800|48800|47000|47800|48650|46650|47150|47300|49150|48250||48800|51900|53300|51500|48700|50200|51000|51300|51800|48450|46850|47450|48400|49400|48000|46200|46650|46500|47350|48450|48250|47750|46200|44700|44650|42900|43850||43450|42350|43850|45550|46900|46650|46200|45300|45850|46800|47050|46300|47300|||46150|46250|46850|45900|46350|45550|46500|47750|48400|50500|53500|54000|55200|54900|52800|49700|51100|51200|53500|55200|54700|57000|59800|59000|59900|62700|60000|61700|||58600|58000|57200|57200|59000|58400|60400|60400|61200|59600
09290|1142478|/equities/l-c-bio-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||17190|17480|17380|16850|16800|16350|16060|16120|16280|16400|16400|16170|16650|17030|17650|17980|18320|18770|18810|18570|17930|18020|18390|18510|18620|18690|19170|19060|19600|19720|19420|19690|19730|19780|19450|19500|19570||20100|20150|20400||20500||20600|19990|19710|20250|18280|18150|18300|18380||||17750|17400|17220|17080|17080|17270|17740|18180|18770|19050|19040|18960|19060|19270|19160|19100|19130|19270|19280|19600|19360||19100|18950|19200|19270|18550|18390|18100|19130|20000|20600|20400|20850|21200|20700|20650|20900|20950|21450|21650|21750|22300|22150|22100|22600|24750|24500|24550|24450|25800|24300|24500|25100|25450|24600|24000|23950|23050|22900|21750|21800|21900|22100|22300|23200|21700|21850|20750|19880|19600||19180|19590|19530|19480|20000|19390|19800|19720|20200|20250|20850|21300|22200|23300|21450||21300|21150|21300|21350|21250|21200||21150|21100||20400|20400|20100|20450|20700|20600|21000|20500|20500|20500|20500|20850|21350|21400||21250|21350|21450|22450|22750|23950|24350|23700|23950|24400|23950|24300|23500|23650|23550|23350|23750|23900|24200|24050|23750|24450|23950|24150|24550|24550|24800||24250|24700|25200|26150|26500|27150|27300|26350|25050|25250|24850|24800|24400|||24700|25850|26100|24800|24900|23800|24350|24600|24900|25000|25350|25950|26500|26500|26700|26400|27600|27700|28250|29100|29050|27450|27650|27500|28100|29400|29450|29500|||29100|29750|29750||29450|29300|29500|29650|30200|31100
09291|979724|/equities/dongkook-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||16810|16960|17260|17540|17650|17690|17690|17610|17920|17920|18100|17450|17320|17250|17850|18170|18130|18330|18400|18400|18320|18000|17750|17460|17370|17730|17810|18020|18380|18400|18490|18540|18600|18010|17970|17840|17500||17520|17280|17320||17500||17240|17230|17350|17450|17110|17080|16950|16900||||16590|16580|16620|16900|16850|16980|17290|17810|18320|18220|18180|17950|17900|17590|17660|17500|17520|17750|17260|17230|17540||17280|17310|17410|17220|17190|17170|16950|17180|17460|17710|18100|18160|18340|18470|18620|18700|18560|18670|19650|20600|20550|19300|19260|19040|18890|18830|18740|18630|18280|18300|19260|19790|19630|19130|19360|19700|17880|17890|17920|17830|18290|18520|18620|18750|18510|18770|18840|18920|19340||19520|19980|19730|19450|19320|19200|19790|18910|18920|17620|17630|17780|18040|17860|17550||17690|18000|17280|16920|16940|17140||16990|16750||16600|16600|16430|16270|16490|16410|16450|16360|16380|15990|15920|16180|16500|16340||16320|16650|16800|16920|16890|17020|17160|17190|17240|17080|17300|17210|16710|16470|16380|16130|16240|16120|16190|16240|16240|16150|16050|15990|15970|16130|16870||16930|16890|18700|18970|18250|17870|18640|19080|19010|19310|19620|18200|17910|||17780|17990|18080|18060|18360|18100|18460|18680|18820|18620|17950|18080|18150|17970|17970|17390|17960|18800|18640|19270|18470|19010|18740|18000|17000|16950|16970|16340|||16300|16420|16410||16040|15530|15490|15460|15640|15550
09292|43533|/equities/kpic|KRX300/KOSPI/MSCI_EEM_SMALLCAP||86900|86900|89500|87900|89600|91500|92000|89700|89400|90100|87800|90800|92600|94000|97600|102900|102400|104100|104700|104200|109000|107800|105800|105400|107900|101300|103600|103500|103700|105900|103600|107600|106300|110600|111800|113800|115000||116500|116900|114000||115700||118000|117100|111300|112100|105000|96900|97800|100400||||99400|100500|99000|96100|96400|100600|105400|106000|111300|104500|105300|106300|106000|106800|106100|105900|107000|105400|104300|106200|106500||104400|104000|104700|104000|103800|106500|106900|112500|117000|119400|117000|117000|117000|115700|116000|118700|121500|122700|124200|126600|126700|128000|129500|131200|128600|129100|131400|128400|130600|129200|131200|133900|139500|136600|138800|140400|145100|145500|141800|143000|139900|140300|141500|145300|155500|159800|158800|147900|151200||151100|147900|153400|152900|152100|151000|154800|157200|149000|156600|160900|158500|161000|157000|153000||156300|143600|142400|144900|144300|145000||144200|144000||139300|139400|128800|129700|133000|133700|134400|133000|134900|137300|141100|146400|147300|148800||144800|146000|148300|146000|144900|145000|140400|133600|134000|134100|140000|135300|135500|131600|132700|133200|132900|131800|134300|132300|134300|132900|137300|139300|143000|148100|151000||146400|146400|147000|152800|151900|151300|153800|153600|151400|151500|141500|138000|141900|||142900|143500|142000|141700|140900|140500|136000|144800|146500|145300|144900|140100|131600|124600|128900|131000|133200|136300|140200|140800|144600|148500|148400|149500|148400|151100|153300|153500|||154500|155500|156500|155300|158200|159400|160700|161600|162000|158500
09293|43906|/equities/daou-tech|KRX300/KOSPI/MSCI_EEM_SMALLCAP||18500|18500|18420|18420|18300|18200|18030|17990|17940|18020|17900|17940|18200|18420|18530|18540|18490|18590|18600|18500|18550|18520|18400|18360|18340|18290|18230|18310|18290|18440|18300|18400|18490|18460|18580|18640|18700||18720|18570|18600||18630||18690|18700|18410|18490|18250|18290|17950|17870||||17800|17490|17600|17570|17450|17740|17830|17850|18060|18050|18090|18070|18230|18200|18290|18200|18280|18300|18300|18210|18050||17780|17640|17700|17590|17580|17560|17650|18290|18900|19030|18650|18850|18820|18340|18330|18430|18670|18890|18900|19320|19400|19540|19510|19590|19600|19320|19340|19350|19320|19180|18790|18790|18960|18980|18810|18860|18750|18740|18820|18840|18800|18880|18960|18960|19050|18950|19000|19040|19280||19270|19870|20050|19820|19620|19990|20650|20200|20100|20250|19820|19390|19600|19540|19900||19560|19640|19670|19520|19540|19450||19580|19740||19810|19640|19450|19280|19200|19240|19140|18690|18500|18340|18590|18690|19650|19610||19970|20100|20150|21200|20700|20850|20800|21350|21350|21600|21850|21800|22200|22350|22300|22550|23100|23650|23700|22800|22350|22450|23000|23000|22950|23250|22650|21700|22200|22150|20700|21800|22600|22200|22750|23400|24050|23150|23700|24300|24650|||23050|22150|23100|23550|22100|22400|20850|20650|19950|17720|17570|17750|17530|17690|17700|17600|17830|17950|18350|18410|18410|18190|18100|18030|17980|18290|18070|17980|||17950|18080|18400||18320|18420|18450|18390|18450|18400
09294|43358|/equities/sk-chemicals-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||38050|38950|38850|38100|37400|37000|37050|36850|36650|36400|35850|35450|35250|36200|36350|35550|34850|34500|34500|34500|34400|33850|33400|33550|33400|33100|33250|33450|33400|33450|33400|33200|33500|33850|33700|33700|33800||34050|34450|34200||34700||35000|35000|35300|35200|35100|35150|35650|35100||||34550|34350|34600|34600|33800|34400|34800|34900|35400|35500|35400|35400|35650|35550|35550|35500|35550|35600|35200|35150|35150||34800|35250|35300|35150|35000|35200|35800|37800|38600|38600|38350|38350|38650|38150|38300|38450|38550|39000|38850|38700|37800|37850|37300|37300|37000|36350|36750|36850|37400|37600|37450|38250|38450|38400|37600|38750|39500|40600|41400|41400|41300|41400|41250|41400|41200|41900|43000|43350|43600||44000|44900|46000|44500|43150|43000|43100|43150|43100|43200|42900|43000|43450|43550|44150||44350|44400|44850|45000|45100|45050||45250|45600||45500|45400|45250|45350|45000|44600|44500|43200|43000|42500|43950|44200|45200|45200||45750|47000|46850|45850|45500|45500|44350|45000|45100|45150|44250|44600|44750|44600|44600|44550|44750|45750|45600|44150|44350|44600|45250|45350|45350|44100|43950||45500|45250|46150|47100|47750|47500|47250|47600|47450|43700|44350|44600|45250|||45500|45250|43950|43750|42300|41150|39050|39100|38250|37300|37100|37200|37800|37800|37700|37050|38000|38150|38750|39650|39650|39900|39700|39700|39400|39600|39750|39900|||39500|39650|40150||40250|40250|40400|40250|40150|40350
09295|980097|/equities/nh-special-purpose-acquisition-8-co|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||12660|13420|13040|13710|13960|13860|14150|14800|15090|14680|14470|14590|15480|14700|14480|14590|13690|12480|12380|12670|12700|13020|13880|14380|14600|14830|14820|14680|13700|13120|11950|12020|12020|12150|12010|12150|12290||12230|12290|12340||12100||12290|12380|12350|12130|11950|11630|11520|11400||||11300|11510|11270|11150|11340|11490|11570|11760|12280|12200|12440|11720|11830|11660|11900|11940|12040|12130|12190|12070|12240||12080|11910|11950|11980|11620|11930|11930|12770|13400|13510|13450|13170|13400|13310|13340|13420|13820|14040|14100|14390|14570|14650|14400|14350|14200|13960|14250|14150|14050|14080|14280|14540|14500|14320|14410|14580|14440|14600|15040|15120|15180|15320|15440|15680|16000|16230|16280|16340|16290||16330|16780|17330|16940|17030|17270|17400|17400|17370|17540|17540|17240|17330|17550|18280||18190|17930|17720|17920|17360|17560||17720|18800||15750|15630|15220|15230|15040|15000|15170|15190|15270|15410|15690|15930|16250|16400||16780|15890|15860|16040|16130|16410|16540|17000|17330|16940|17070|16970|16430|16690|15140|15210|15410|15520|15730|15730|15910|15900|16000|16150|16370|16690|16960||17080|17950|18520|18260|18140|18330|18460|18570|18970|17610|17800|17620|16870|||16780|17240|17370|17680|17820|17910|18360|18540|18980|19380|18910|19450|19740|19730|19590|19420|19800|19490|19170|18770|19320|17870|17920|17790|18070|18120|18270|18310|||18150|17280|17500|17500|17900|16780|16800|16510|16980|16730
09296|959129|/equities/lig-nex1-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||207500|206000|205500|219000|232000|231500|235500|240500|238500|242500|245000|250500|260000|269000|267000|271500|270000|269500|248500|245000|252500|255000|252000|256000|250000|254000|255000|262000|265000|262000|255500|259500|252500|245000|249500|253000|245500||246500|248000|225000||225000||214000|217500|222500|225500|220000|219000|218500|211000||||208000|207500|205000|185900|174300|182000|192000|193400|200000|196000|196600|196700|201500|198100|194000|192300|197000|196300|202000|210500|209500||205500|213500|205500|209000|205500|207500|198700|194800|210500|208000|214500|222500|226000|224000|234500|238000|237500|236000|235500|243000|249000|245000|241000|207000|211000|217000|213000|209000|199300|201500|200000|220500|228000|221500|201500|205000|219500|214500|217000|216500|216500|206500|206500|178000|175200|175200|179100|177000|172800||168000|166200|167700|164100|169200|172000|171000|164000|155700|155100|157800|158200|157700|162300|167400||168500|170400|169800|167700|169500|172000||178700|180600||171000|172900|172100|169400|168700|166400|164100|166900|158700|161500|166700|172500|168400|167700||168800|168800|176000|176700|183700|182100|181300|184800|181800|182900|177900|175000|175000|167400|166100|168500|167500|169400|176600|183000|182000|191300|186500|179500|169500|157800|148200|143200|147900|142400|140900|136300|139700|148600|139300|134700|132700|129400|130500|132700|118600|113600||118800|120700|114200|111000|109400|107900|108300|109100|114300|117000|121300|125800|123900|124900|122400|124400|121300|122700|128900|129500|126400|124400|121500|124500|129600|135500|131400|132000|||131600|133900|135700|135700|146700|140700|140900|144400|141500|135600
09297|979266|/equities/sfa-semicon-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||3275|3325|3395|3385|3330|3290|3225|3220|3210|3245|3170|3200|3235|3330|3560|3690|3655|3735|3700|3700|3660|3700|3655|3620|3615|3550|3620|3645|3640|3655|3665|3655|3655|3770|3765|3765|3775||3745|3765|3710||3745||3805|3885|3865|3700|3645|3665|3745|3670||||3705|3760|3820|3600|3510|3565|3670|3710|3950|3990|4000|3980|4065|4025|4130|4110|4200|4185|4230|4195|4260||4195|4200|4205|4225|4110|4130|4075|4395|4710|4850|4760|4765|4785|4760|4740|4830|4950|4940|5090|5120|5200|5200|5200|5240|5340|5360|5420|5370|5460|5410|5320|5470|5530|5480|5660|5550|5440|5720|5870|5990|5800|5440|5370|5400|5490|5380|5460|5470|5560||5640|5460|5470|5540|5610|5810|5740|5660|5750|5920|5870|5960|5870|5950|6050||5940|5890|5890|5890|5880|5850||5730|5660||5740|5730|5680|5680|5740|5710|5670|5840|5890|5900|6050|5880|6130|6050||6030|6230|6210|6240|6030|6430|6220|6130|6250|5780|5850|5890|5990|6070|5910|5850|5950|6000|6020|6200|6130|6040|6230|6320|6130|6280|6240|5980|6050|6170|6190|6410|6780|6650|6440|6520|6530|6620|6840|6750|6770|6440||6470|6300|6430|6550|6610|6510|6840|7080|7520|7820|8120|8150|6930|6600|6350|6020|6250|6310|6290|6490|6410|6570|6910|6730|6810|7090|6770|6270|||6080|6140|6030|5980|6270|6150|6280|6330|6080|6970
09298|43388|/equities/lotte-chilsung-beverage|KRX300/KOSPI||122600|122900|122700|119200|120400|120700|121400|120500|119100|116000|112000|111100|110700|114000|116200|117700|117300|119300|119200|121300|122000|122000|118300|118400|118600|118900|119200|119000|120600|121900|122600|125800|126200|127600|127200|127300|128000||128400|129000|128900||131500||132900|134900|135000|136100|131400|130800|133700|132800||||130300|128500|128400|130400|129700|130200|131300|131300|131600|132500|133900|133400|137000|136900|138300|140200|139100|139000|141300|140900|143400||143000|140400|140900|140600|140900|141700|137800|141800|144500|144400|145500|137000|134500|138000|139600|136000|136300|133900|134500|135400|129500|127500|128000|127800|128300|127900|128700|130000|129900|128200|130300|132200|133500|134200|130800|133700|136800|138900|137600|139000|140800|144800|146100|144700|143000|137000|136800|136400|129300||129300|129500|129600|129100|126900|128100|131400|128500|128000|127900|128000|129900|132500|131300|130300||130400|130500|130900|130700|129200|128700||128200|128500||128100|127900|127100|128700|127600|127500|127500|126400|126600|125000|125900|126300|127700|129700||131300|130800|131300|133900|134100|131200|130700|128400|128100|127800|128200|128400|128700|128600|128600|128300|127100|126900|127000|126400|124800|124200|124400|123500|124600|126400|126300||126100|126800|127700|128100|128000|128000|127500|128200|129100|128000|128400|127800|129000|127200||129600|128500|137700|140000|141400|138900|137700|139100|137100|135000|135700|132500|133400|132300|132800|135900|137600|137700|137500|139200|142300|142500|144600|144400|147900|148100|148400|147500|||149600|150900|152400||149500|148900|152400|152000|152000|152700
09299|43717|/equities/hd-greenfood|KRX300/KOSPI||5260|5270|4960|4910|4800|4825|4835|4770|4755|4785|4730|4705|4660|4835|4955|5020|5060|4990|4960|4590|4520|4540|4545|4585|4500|4425|4420|4425|4435|4480|4595|4585|4565|4595|4465|4455|4480||4480|4530|4510||4590||4660|4725|4750|5120|5160|5170|5070|5020||||4995|4890|5060|5040|5030|5040|5090|4695|4845|4680|4750|4775|4840|4850|4840|4685|4470|4505|4555|4420|4350||4305|4340|4320|4705|4205|4160|4125|4245|4390|4420|4435|4480|4490|4320|4185|4250|4340|4325|4420|4495|4485|4465|4370|4350|4380|4345|4385|4395|4380|4380|4385|4380|4555|4520|4450|4480|4535|4640|4535|4515|4525|4480|4450|4395|4420|4400|4370|4380|4440||4515|4640|4670|4595|4530|4580|4550|4590|4580|4625|4705|4730|4730|4735|4810||4850|4880|4920|4845|4760|4710||4840|4875||4880|4780|4780|4840|4690|4810|4705|4535|4540|4440|4405|4435|4535|4545||4680|4545|4715|4815|4755|4425|4390|4385|4410|4330|4490|4575|4550|4460|4385|4360|4250|4235|4160|4055|4200|4140|4175|4195|4185|4300|4420||4305|4320|4340|4400|4615|4605|4845|4900|5070|4740|4810|4945|5050|||5320|5470|5190|5060|5180|4555|4165|4340|3770|3590|3575|3545|3505|3495|3475|3395|3460|3470|3475|3495|3500|3485|3485|3510|3525|3565|3610|3655|||3655|3790|3830||3820|3755|3775|3770|3685|3705
09300|44066|/equities/gkl|KRX300/KOSPI/MSCI_EEM_SMALLCAP||11740|11710|11650|11570|11610|10940|10870|10810|10740|10740|10530|10650|10600|10870|11240|11340|11290|11350|11480|11870|11450|11460|11360|11160|10980|10810|10860|10820|10950|11060|11170|11180|11200|11260|11250|11550|11640||11960|12000|12420||12570||12680|12530|12050|12290|11650|11650|11830|12000||||11840|11720|11670|11720|11670|12250|12650|11760|11850|11330|11180|11080|11140|11170|11170|11130|11230|11050|10960|10990|11150||11060|11410|11640|11830|11740|11580|11620|11900|12060|12140|12150|12020|12000|12100|12190|12000|12030|12030|12140|12150|12180|12430|12490|12590|12320|12310|12360|12270|12330|12450|12550|12660|12820|12790|12960|13080|13220|13230|13030|12880|13320|13510|13700|13650|13530|13530|13600|13540|13530||13350|13500|13640|13480|13280|13300|13550|13900|13720|13470|13300|13290|13490|13470|13960||14140|14150|13950|13950|13850|14150||14190|14310||14380|14350|13960|13820|13980|14120|13930|14200|13670|13550|13060|13260|13490|13790||13870|13910|14090|13950|13950|13510|13750|12970|13110|13140|12810|12670|12390|12150|12130|12240|12310|12330|12310|12330|12350|12340|12440|12480|12390|12440|12640||12570|12660|12470|12700|12880|13150|13390|13800|13720|12900|12790|12720|12850|||12760|12660|12600|12660|12880|12790|12970|13120|13220|13200|12940|12920|12930|12880|12910|12640|12700|12840|12960|13130|13260|13700|13620|13440|13300|13530|13580|13570|||13520|13390|13620||13580|13600|13680|13590|13610|13690
09301|1010643|/equities/hyundai-construction-equipment-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||63000|65700|67000|66200|63500|61400|62300|60200|61900|65100|66500|62000|62600|64800|63600|57400|57900|59400|51000|51000|52300|51900|53300|51500|51100|52300|53200|55400|54300|55300|55800|56200|55900|56100|55200|55000|54500||54100|53500|52100||52300||53400|53600|51000|52800|50100|48800|48900|48900||||48800|48500|49150|47800|48100|48900|51400|51500|52800|53800|53600|53700|55800|56100|56800|56900|57400|57700|55800|55300|56100||55800|54900|55600|55200|55300|55900|54100|56500|59200|61700|62400|63900|65700|67300|68500|66900|71000|69200|61000|64300|65000|66000|58300|53600|52800|53000|53800|54600|56800|57000|57700|59500|59200|55300|55000|55300|55500|56000|57500|56900|57500|56800|57300|57100|56900|56700|55900|56000|56600||56100|56800|58900|58100|58900|59500|60000|59800|54100|54900|55800|55500|55900|57300|57500||56200|56800|55800|56100|56000|55300||55200|55800||55400|54300|53800|53600|53200|53200|52300|51300|51900|52600|55800|55900|57400|56000||56600|55900|56000|56500|56800|58600|59000|58900|60000|57200|56500|57300|58100|58600|56400|56300|56500|60400|57700|55800|51500|52900|53000|52800|53900|55400|55400||55600|55800|54600|54800|54400|54000|54500|54900|55300|55700|55700|56300|56700|||55200|56000|56000|58700|53300|52400|52700|55000|54200|51600|48550|48300|46700|47250|47150|46050|47550|49000|49650|50400|48500|48200|48550|47900|48300|48500|50200|52000|||52300|51700|52300||53900|52200|52200|49400|50400|50300
09302|999108|/equities/seojin-system-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||26400|27450|27550|28150|28400|27350|28300|29600|29400|28750|29250|30650|30900|31750|30150|30300|28800|28750|29750|29450|28750|28900|28350|28500|28200|29650|28900|26750|27250|27550|29150|29400|29850|30450|30100|30600|31000||30650|29550|29050||29650||27750|27850|27500|27500|28100|27300|27000|26400||||25700|25900|24700|24350|24450|24900|25400|25150|26050|25300|25050|25550|26050|26300|27200|26850|28850|28950|29150|28200|28150||28100|27400|27400|27800|26600|24400|24550|24800|26650|27850|27350|27250|27150|27100|26700|29000|29100|29850|30000|29450|31250|32400|33600|34100|34750|35500|34800|32900|35550|34800|34050|30150|30300|30900|28850|28350|27000|28550|28350|29350|28750|29150|29250|29550|30200|30550|31350|31000|29700||30400|30950|32550|32700|33250|33000|33450|36250|31650|30900|28900|26750|26050|26900|26950||||||27250|27550||27350|26350||25950|25900|27950|26700|25400|23750|23450|23450|23800|24050|24300|24900|25150|24950||24150|23950|24300|24800|24750|25600|26350|26250|26100|25500|25200|25700|25650|25200|23450|23800|24900|23400|22600|22600|22550|23150|22550|22600|22250|21250|20700|20450|20800|20600|21050|21300|22050|22150|22150|22100|22200|22300|22850|22750|22300|||19340|19220|18910|18880|18840|19120|19320|19730|19930|19720|19960|20200|20000|20250|20650|20100|20200|20200|20150|19980|20500|19660|19780|19600|19450|18860|18340|18520|||18170|17940|16970||17140|17910|18370|18200|18310|18370
09303|43437|/equities/donga-socio-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||109600|109500|105200|105000|107900|110000|110300|112100|114200|114800|116900|115600|117900|121300|123000|123600|125900|126300|126900|125600|124400|124800|120800|121600|121200|121600|122600|123200|123500|125200|126000|124000|123400|123400|118000|118500|114600||114700|116000|117600||117300||122000|123000|122900|124100|125000|126900|127400|124900||||121100|123100|121800|121600|122800|123400|124500|124500|126000|126900|128500|128300|128000|127000|126300|126700|126300|126200|126700|123000|122400||118200|118400|119400|114000|111800|111500|108400|110000|112300|113500|115100|115300|114300|113500|110500|109600|110200|109300|109900|109700|108400|108100|108700|107600|108400|109800|108400|111500|110400|106200|106900|107900|107700|107000|107800|108000|107600|107800|108400|109500|108200|109500|110100|109300|106700|106500|105600|102300|103000||102000|102900|103300|103000|102900|102600|103300|104900|105800|106100|106800|107500|108800|108700|108500||107300|106300|107500|108300|107800|109400||110300|111200||113000|112300|114200|115200|114400|114600|115400|116000|115900|115100|115200|115000|118300|119500||119500|114700|114300|116500|117600|118900|120000|121400|119100|118900|115800|115400|114500|115200|115200|117300|116900|116900|118400|117500|117900|119900|119900|119800|115800|111500|110200||111200|111200|111600|110200|111600|109900|111200|112200|111800|107400|109200|112900|113600|||114500|117000|113000|115000|115000|109000|108100|108800|107700|104800|103500|103000|101600|100500|100600|100600|98800|98000|97400|97600|98300|99300|100400|101900|102400|105900|106000|102700|||101900|101900|102100||102300|100200|97900|97600|97400|99400
09304|43500|/equities/daesang|KRX300/KOSPI/MSCI_EEM_SMALLCAP||20800|21000|20850|20550|20550|20500|20650|20800|20100|20400|19430|19100|19110|19630|20050|20350|20350|20600|20800|20800|20500|20600|20400|20200|20000|19900|20150|19980|20050|20250|20200|20300|20400|20500|20500|20650|20700||20450|20700|20750||21250||21950|21950|22100|21300|21100|20850|20850|20850||||20750|20350|20450|20550|20500|20450|20700|20900|21450|21050|21050|21150|21650|21700|21300|21400|21550|21450|21800|22050|23600||24350|24100|23350|23800|23750|24300|22750|23150|23800|24500|24700|24200|24350|24750|25250|25950|25750|25500|26050|26100|26200|26300|26750|26250|26700|26800|26400|26600|25800|26000|26300|26500|28050|28500|28050|28500|28300|29500|29100|29300|29400|30450|30900|30250|29450|28400|26950|26250|24650||23500|23900|24200|24000|24250|24150|24150|24700|24450|24400|24400|23100|23100|23050|21700||22450|22500|22300|22100|22100|22050||22100|22150||22200|21950|21900|22100|21800|22300|22000|21100|20850|20550|20650|19820|19890|19990||20200|20300|20500|20550|20500|19870|19820|19670|19740|19760|19720|19750|19750|19490|19350|19410|19360|19190|19230|19160|19210|19190|19380|19570|19670|19810|19840|19650|20050|19950|20100|20250|20250|20100|20050|20250|20250|19810|19480|19540|19650|||19560|19500|19550|19500|19580|19230|18730|19180|19150|19050|19000|19020|19190|18500|18540|18490|18600|18850|18930|19110|19240|19260|19780|20150|20400|20550|20700|21000|||21050|20850|21300|21000|21050|21050|21100|20900|21200|21300
09305|43941|/equities/united-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||19200|19300|19080|19350|19450|19230|19380|19080|19000|18950|18980|19050|19340|19900|20650|20750|20800|21250|21250|20900|21050|21050|21150|21200|21200|20950|21100|21300|21950|22300|22400|22350|22050|21250|21000|21100|21250||21200|21300|21150||20850||21600|21900|22000|21950|21650|21800|21950|21800||||21500|21400|21300|21300|21200|21200|21850|22350|22600|22700|23050|23200|23200|23250|23250|23250|23700|23850|23850|23650|23500||23200|23200|23250|23250|23200|22950|22100|22500|23350|23500|23350|23300|23200|23000|24000|23950|23800|23950|24150|24200|24500|24100|24500|24350|24300|24100|23750|23500|23350|23050|23500|23600|23700|23450|23650|23400|23650|23950|23950|23900|24000|24250|24450|24100|24450|24400|24300|24750|24500||24150|24350|24350|24000|24150|24200|24300|24750|24700|25050|25000|25100|25550|25500|25100||25150|24850|24700|24800|24900|25000||25050|24850||24900|23100|23150|23050|23050|23000|23200|22700|22850|22700|22650|22500|23150|23000||23300|23350|23450|23850|23800|24350|24500|24000|24600|24550|24200|24150|23750|23800|23750|23650|23750|24000|24100|23800|24400|23800|23650|23650|23700|23600|23950||23900|23350|23850|24150|23950|24600|24750|24750|24850|24600|24750|24850|25050|||24900|24750|24950|25150|25200|24900|25250|25650|25900|25950|26000|25900|25950|24900|24800|24900|25650|25850|26050|26800|26800|26750|26600|27200|27500|27450|28900|27750|||27150|25700|25850||25300|25000|24950|24750|24500|24500
09306|955774|/equities/sk-d-d-co-ltd|KRX300/KOSPI||7770|7690|7900|7780|7700|7520|7490|7540|7550|7890|7330|7240|7320|7600|7870|7800|7980|8160|8230|8010|8070|8060|8040|8050|8270|8120|8160|8240|8420|8580|8440|8430|8560|8610|8660|8700|8740||8940|8950|8930||8800||9080|9060|8940|8860|8670|8630|8940|9200||||9080|9470|10970|9260|9380|9200|9320|9000|9320|9000|8890|8780|8840|8850|8970|8950|8980|8900|8870|8860|9000||8900|8880|9050|9190|9010|9020|9250|9380|9510|9670|9440|9550|9590|9510|9370|9500|9670|9850|9920|10250|10250|10380|10300|10530|10540|11360|10550|10530|10730|10690|10890|10820|10990|11070|11040|11280|11260|11390|11520|11590|11610|11550|11630|11790|11890|11920|11940|12050|11980||11820|11780|11770|12130|12270|12470|12780|12900|12560|13340|14550|12280|12450|12950|13670||14800|12100|12150|12100|12000|12130||12120|12360||12320|11960|12060|12040|12120|12190|11780|11930|11740|12190|12480|12950|13170|13780||14900|14930|12850|13500|15590|15840|13370|15900|||||||||||||||||||||||14000|15190.2998|14793.5|15161.9004|15275.2998|15417|15785.4004|15445.2998|14850.2002|14680.0996|14368.4004|||13829.9004|14595.0996|14736.7998|14991.9004|15190.2998|15048.5996|14566.7998|14821.7998|14963.5|15076.9004|15275.2998|15615.4004|15530.4004|15757.0996|15983.7998|16664|16805.6992|17174.0996|17655.9004|18364.4004|18364.4004|17485.8008|17400.8008|16720.5996|16947.4004|16834|17060.6992|16664|||17202.4004|17910.9004|17854.1992|30400|17315.8008|17004|17514.1992|16777.3008|17060.6992|16578.9004
09307|979739|/equities/ace-technologies-corp|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||836|844|848|853|845|819|801|827|860|886|882|910|917|931|976|1024|1002|1124|1026|975|979|1073|985|997|1008|997|1058|1180|1225|970|911|952|984|916|929|1045|889||916|970|1119||1250||1059|815|781|769|850|881|951|929||||750|705|665|675|680|688|718|720|800|720|705|653|654|654|715|650|692|704|716|668|843||881|899|900|861|845|890||963|1013|1045|980|1045|1076|1054|1064|1040|1085|1083|1095|1127|1175|1201|1192|1202|1277|1220|1269|1171|1217|1265|1319|1330|1280|1285|1310|1377|1326|1369|1450|1454|1553|1725|1749|1733|1805|1849|1887|1918|1932||1890|1846|1882|1877|1915|1907|1942|1907|1924|1948|1974|1970|1985|1995|2010||2010|2050|2065|2080|2110|2075||2115|2130||2060|2035|2150|2025|2045|2060|2080|2135|2090|2065|2280|2060|2140|2200||2355|2040|2050|2065|2110|2210|2210|2160|2215|2265|2320|2415|2465|2200|1918|1998|2040|2050|2075|2100|2140|2210|2130|2150|2135|2175|2235|2565|2650|2750|3040|3095|2780|2815|2865|2960|2835|2445|2545|2550|2560|2505||2605|2755|2695|2800|2955|3050|2940|2930|2990|3300|3090|3300|3300|3535|3680|3120|3055|3125|2615|2105|2405|1900|1830|1858|1850|1903|1947|1950|||2150|2125|2180||2260|2375|2310|2600|2470|2165
09308|979755|/equities/bh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||17010|17500|17560|17520|16500|15810|15590|15620|15640|15400|15080|15390|15840|16620|15940|16350|16180|16630|16460|16680|16980|16750|16790|16900|16340|16270|16880|17400|17490|18220|17210|17270|17370|17150|17020|17140|17150||17230|17480|17560||17990||18480|19030|19270|18790|18230|18500|18590|19060||||19330|19260|18800|19880|20350|20650|21250|20650|24400|24300|23950|20700|20800|20550|21000|21000|21100|21150|21350|21500|21450||21250|21450|21500|20750|20600|20900|19550|20450|21900|22800|21900|21700|21800|21400|23200|24100|24800|26200|26400|25900|27400|27350|25750|25250|26350|25350|24650|23900|23300|23550|23800|24400|24750|24400|24550|24500|23700|23900|23600|25400|25200|25000|23850|23200|22900|24500|22700|25100|24500||24400|25050|26350|26850|25850|25600|23600|24250|23700|24500|24300|23400|23750|23750|24400||24550|23200|22300|22750|21950|21850||21200|17720||17740|16870|16720|16800|16630|16070|16120|16230|16250|16390|16600|16990|17540|17130||17250|17610|17570|17710|17600|17790|17810|17070|16930|16930|17150|17430|17500|17730|17780|17420|17190|17120|17340|17510|17380|17260|17330|16850|16930|17220|17240|17070|17200|17290|17690|17680|17760|17820|17760|18190|17990|18070|18380|18270|18210|18060||18390|18450|18370|18360|18440|18240|18800|19300|19590|19080|19380|19680|19760|19720|19410|18670|19260|19240|19540|19230|19490|19610|19880|19550|19530|20200|21300|21650|||21200|21000|21300|21000|21300|21300|21850|22100|22500|22250
09309|979462|/equities/binex-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||18440|18500|16960|17150|16930|17000|17410|19890|19070|18300|18720|18600|19740|21500|21650|21500|21850|21950|21200|20650|20450|20950|20550|21050|20850|22050|22100|22900|23750|24750|24300|24000|24500|24100|25250|25450|25000||24750|25550|25150||24750||24900|25500|26750|27150|27300|26500|26600|27200||||22000|20800|21000|21750|21050|21100|21850|21700|23150|23300|23150|22800|24950|25450|24600|24050|24200|23350|24450|23500|22500||21000|21200|21700|22100|22250|21000|18930|18230|19490|20900|21950|22750|22350|22150|21800|21450|21800|20500|19490|19580|19870|20600|21300|20650|21100|21300|20600|20200|18390|16160|17120|17000|16370|15400|15730|15190|15720|16140|16200|16690|15430|15600|14210|14360|14340|15950|16730|15990|16430||14440|13750|13130|13060|13400|13350|13590|14570|15070|15410|15450|15750|16200|16390|17200||15930|16120|15600|15420|15930|16260||14120|14160||14590|14550|14040|14550|14970|14830|14630|14630|14860|13000|13140|13740|13700|12540||12790|13160|13420|13950|13890|15100|15800|17760|16490|14840|15310|15590|15900|16230|16980|17840|18480|17730|16300|15130|15420|16300|13780|11250|11210|11170|11150||11310|11310|11670|11830|11650|11550|11180|11370|11300|11790|12360|12550|12400|11320||11630|11600|11700|11170|10240|10250|11410|11220|10330|8400|8420|8530|8550|8380|8890|8450|8370|8390|8630|8780|8770|8840|8900|8950|9110|9400|9480|9430|||8950|8860|8910|8670|8830|8650|8690|8640|8200|8200
09310|43660|/equities/young-jin-phar|KRX300/KOSPI/MSCI_EEM_SMALLCAP||2125|2160|2180|2150|2130|2110|2085|2105|2100|2125|2080|2100|2120|2195|2220|2265|2335|2390|2400|2380|2395|2425|2410|2405|2400|2415|2445|2525|2555|2580|2630|2630|2650|2665|2655|2550|2560||2375|2365|2360||2345||2380|2410|2410|2445|2455|2475|2420|2410||||2335|2350|2790|2325|2310|2300|2375|2385|2455|2500|2530|2615|2575|2510|2580|2590|2685|2735|2775|2670|2530||2515|2580|2600|2585|2540|2525|2360|2400|2570|2580|2660|2650|2535|2480|2580|2540|2475|2315|2520|2310|2330|2255|2290|2270|2225|2240|2245|2185|2205|2135|2160|2170|2175|2100|2130|2170|2170|2200|2230|2240|2235|2260|2275|2300|2325|2320|2335|2275|2250||2215|2225|2170|2070|2060|2075|2080|2080|2110|2110|2115|2130|2140|2150|2175||2125|2130|2155|2150|2135|2240||2130|2135||2140|2110|2120|2110|2080|2080|2085|2055|2060|2080|2025|2025|2050|2100||2050|2060|2080|2095|2100|2180|2190|2200|2205|2185|2205|2260|2230|2140|2290|2025|2040|2055|2065|2060|2060|2065|2040|2035|2025|2035|2050|2040|2040|2040|2070|2085|2110|2090|2090|2075|2060|2030|2030|2030|2045|||2050|2065|2055|2060|2070|2040|2060|2085|2085|2075|2050|2090|2115|2065|2090|2080|2105|2110|2145|2195|2220|2265|2190|2145|2165|2190|2200|2175|||2125|2115|2140|2095|2100|2075|2080|2040|2035|2070
09311|979708|/equities/crystal-genomics-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||2490|2490|2550|2600|2640|2630|2540|2545|2560|2745|2675|2715|2750|2795|2735|2720|2525|2500|2535|2540|2515|2550|2550|2590|2560|2525|2470|2440|2405|2405|2260|2300|2305|2340|2480|2550|2585||2490|2410|2410||2440||2475|2345|2340|2325|2350|2330|2280|2285||||2295|2275|2250|2300|2340|2380|2380|2320|2405|2430|2425|2390|2425|2425|2470|2490|2545|2600|2600|2540|2580||2575|2565|2545|2490|2485|2480|2385|2405|2455|2535|2495|2540|2550|2500|2570|2705|2645|2640|2635|2600|2660|2715|2775|2720|2795|2880|3015|3145|3075|3030|3050|2900|2870|2795|2830|2940|2945|2970|2670|2670|2370|2350|2350|2380|2400|2405|2505|2545|2560||2505|2545|2475|2490|2505|2590|2605|2625|2590|2640|2705|2665|2640|2760|3100||2910|3030|3095|3150|3170|3125||3060|3045||3035|3160|3175|3125|3175|3295|3200|3210|3205|3165|3235|3250|3305|3445||3740|3880|3535|3585|3620|3765|3800|3835|3700|3840|4015|4050|3850|4030|3880|4105|4385|3380|3255|3375|3460|3610|3570|3765|3835|3800|3850||3670|3700|3795|3800|3865|3790|3780|3805|3655|3455|3510|3470|3255|3160||3175|2805|2755|2710|2775|2730|2885|2915|2985|2635|2585|2615|2660|2650|2705|2705|2740|2780|2765|2795|2880|2940|2950|2935|2995|3030|3090|3000|||2785|2750|2835||2820|2830|2810|2545|2545|2595
09312|979479|/equities/ahnlab-inc|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||60900|62700|62500|61600|65000|64300|64800|63200|63200|63300|63200|63200|63100|63000|62800|63200|63500|62900|62900|61300|59000|59500|59600|59100|58200|57800|58900|58500|56800|55800|53000|53300|53500|53000|52400|52500|53300||53300|53800|54600||55000||54200|54400|54400|54500|53700|51600|54300|53900||||53300|53600|52700|52900|52800|53700|54200|55400|54000|54100|54600|54600|55500|54800|55000|55000|55400|55600|56200|55600|56100||55400|55500|55300|54500|54000|54400|54000|56900|57600|58300|58200|58600|59600|59700|59200|59300|60500|62600|60300|60000|58900|58500|58800|59000|58700|58400|58100|57700|58500|59400|60200|60600|60700|60900|60800|60800|61300|61400|61200|61800|60700|60800|61600|62300|62200|62300|62100|61900|62300||63100|63600|63700|63500|62900|63300|63500|63700|63800|64000|64300|63900|63900|65300|65100||65500|66600|66500|65400|65100|65200||64200|64000||63500|63400|63600|63600|65400|65200|64800|65500|64800|65600|67400|69000|75600|71500||64000|64400|67000|69100|69100|69000|72500|67300|67400|66900|66600|67100|67100|67900|67500|67500|68400|68400|67800|67800|66700|67700|68000|69100|69500|70800|72600||71800|71500|71000|72400|72500|74300|74800|74400|74400|72700|71500|70700|71300|||70200|70400|73000|73100|74400|74000|74500|74500|75800|74700|75500|72700|73300|73300|71500|69800|69700|70800|70900|71200|71200|69900|70000|70100|69200|69600|69700|69000|||69400|70200|69800|69300|69700|69100|69800|69800|71800|72800
09313|980038|/equities/kolmarbnh-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||13120|13200|13130|13120|12930|12850|12730|12640|12700|12670|12680|12800|12240|13220|13650|13980|14120|14120|14080|14100|14220|14220|14380|14310|14250|14350|14490|14340|14440|14620|14920|14900|14740|14510|14540|14590|14700||14590|14760|15010||15170||15590|15540|15510|15710|14760|14830|14710|14990||||14990|14990|14830|15060|14890|15200|15330|14980|15610|15750|15300|15200|15290|15360|15160|15250|15550|15570|15610|15830|15890||15850|15610|15860|15930|15370|15550|15700|16220|17060|17190|17110|17820|17600|17140|16940|17080|17150|17170|17240|17320|16920|16950|16860|16860|16980|17130|17670|17600|17460|17400|17800|18550|18750|18260|19120|19970|19400|19430|19120|15860|16280|16290|16270|15940|15290|15130|15190|15190|15450||15780|15950|16090|16550|16080|15940|16210|16430|16420|16740|16890|16790|16580|16640|16620||16370|16650|16470|15940|15940|15980||16010|16110||15900|15670|15430|15370|15600|15740|15870|15890|15480|14860|14840|15050|15270|15110||15280|15650|15860|15970|15500|15700|15790|15000|15190|14940|14960|14880|14910|14950|14820|14930|14840|14580|14660|14680|14820|14900|14680|14500|15020|15340|15670||15660|15820|16100|16160|16470|16640|16490|16650|16830|16600|16410|16270|16700|||16720|16870|16900|16670|16680|16400|16520|16470|16730|16910|17170|17180|17020|17170|17180|17190|17340|17350|17470|17940|18080|18170|18080|18150|18320|17810|18100|17970|||18000|17800|17570||17590|17810|17750|17410|17250|17400
09314|43479|/equities/hansae-co|KRX300/KOSPI/MSCI_EEM_SMALLCAP||14330|14330|14280|14080|14310|14310|13530|13620|13620|14010|14130|13980|13900|14510|15180|15580|15320|15550|15450|15390|15340|15390|15330|15600|15630|15970|15930|15660|16030|16180|16250|16810|16840|16540|16620|16310|16000||15860|15820|15780||16100||16230|16450|15810|15970|15350|15250|14970|15290||||15130|14860|14820|15100|14970|15340|15600|15520|15940|16460|16640|16850|17710|17470|17420|17350|17600|17100|17370|17740|18190||18300|18910|18800|18430|18170|18120|18220|19280|19950|20200|19760|20050|20450|20500|20200|20450|20400|20450|21000|21500|22050|21500|21700|21800|21250|20450|20050|19510|19590|19060|19590|19810|20200|20300|19960|20450|20550|20700|20950|21100|21500|21950|21700|21250|21150|21150|21250|21500|21700||22000|23150|24100|25350|20850|20400|20600|20450|20900|20650|21750|22050|22600|22550|22400||21850|21800|22200|22600|22350|21750||21750|21900||21900|21850|21000|21100|21050|21350|21500|21150|21250|20700|19260|19590|20200|20750||20800|21000|20800|21700|21750|21500|21400|20650|20100|20250|20350|20300|20650|20850|20600|20700|19890|19870|19650|19770|19650|19590|18640|19140|19350|19960|20650||22050|21700|21500|21950|21800|21750|21650|21450|21650|21750|21800|22250|20550|||20850|20800|20800|20750|20800|20650|20700|20500|19900|19960|20050|19780|20100|20100|20400|20300|19740|20100|20200|20250|20450|20550|20550|20350|20450|20700|20700|21100|||21350|22150|22250||22150|22450|22600|22500|22150|22000
09315|43363|/equities/hankook-tire-worldwide|KRX300/KOSPI/MSCI_EEM_SMALLCAP||17630|17800|17040|17130|17150|17250|17320|17130|17160|17000|16890|17160|17160|17130|17380|17390|17630|17950|17880|17080|17180|16750|16650|16780|16790|16510|16420|16560|16590|16670|16930|17270|17280|17200|17340|17380|17600||17600|17440|17150||17280||17290|17440|17540|17870|17670|17560|18120|18160||||18600|18290|18060|18100|17980|16650|16470|16380|16780|17190|17400|17500|17540|17550|17080|17040|16820|17200|17230|17250|17050||16130|15920|16320|16340|15270|15200|15390|15950|16210|16270|15950|15940|15880|15630|15410|15430|15590|15560|15700|15700|15690|15630|15710|15540|15680|15740|15790|15840|15980|15440|15290|15390|15400|15410|15440|15590|15290|15440|15500|15490|15240|15180|15180|15120|15150|15220|15480|15500|15480||15290|15320|15300|15130|15060|15150|15280|15220|15210|15240|15220|15130|15180|15060|15180||15100|14930|14940|14990|15060|16190||16570|17650||16310|15940|15650|15760|15840|15720|15570|15620|15800|15750|15910|16000|16350|16600||16290|16580|17320|17320|17140|16540|16130|16250|16330|16500|16500|16340|16250|16040|16010|16030|16730|17040|17180|17440|17300|17460|17650|17640|17670|17550|17590|17020|17330|17290|17460|17590|17730|17740|18280|18390|17760|17640|17600|17770|19410|19300||19460|19450|19450|19200|18840|18210|16790|18080|15950|15580|15450|15400|15390|15350|15400|15210|15260|15470|15530|15650|15790|15590|15600|15570|15370|15450|15750|15680|||15810|16700|16920|16380|17190|18090|18120|18720|20600|18800
09316|960821|/equities/jeju-air-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||9850|9560|9720|9670|9350|9170|9210|9200|9220|9190|9060|8950|8990|9240|9450|9660|9690|9970|9780|10600|9420|9540|9610|9120|8960|8870|8870|8990|9030|9070|8930|9000|8950|9010|8940|9010|9080||8830|8890|8920||8990||9320|9360|9110|9140|8990|9080|9170|9200||||9160|9130|9350|9060|8920|9160|9260|9000|9380|9510|9540|9500|9500|9600|9530|9100|9220|9280|8970|8720|8730||8750|8780|8820|8840|8790|8880|9190|9460|9680|9730|9730|9890|9890|9950|10070|10010|10030|10030|10120|10110|10110|10070|10100|10130|10040|10060|10080|10110|10120|10180|10330|10450|10590|10440|10470|10590|10600|10630|10680|10650|10630|10650|10720|10800|10900|10900|11080|11030|11070||11050|11140|10980|10840|10760|10920|10970|10980|10940|10990|10930|11000|11130|11100|11240||11250|11490|11230|11270|11450|11340||11320|11490||11310|11120|10900|10930|10810|10910|10940|11020|11090|10760|10790|10980|11440|11250||11300|11100|11180|11230|11400|11540|11550|11320|11300|10950|10980|10930|11080|10820|10700|10790|10800|10840|11020|11060|11110|10880|10950|10780|10840|10880|11140||11200|11290|11220|11290|11290|11420|11590|11630|11660|11570|11620|11580|11620|11620||11860|12650|12590|12410|12680|12760|12780|12990|12900|13190|13170|13280|13320|13370|13580|13590|13100|13050|13360|13170|13250|13140|13080|12750|12500|11920|12000|11930|||11780|11610|11710|11640|11720|11740|11830|11990|12140|12150
09317|43673|/equities/boryung-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||10270|10350|10310|10310|10230|10420|10430|10400|10530|10580|10870|11500|10940|10910|11130|11320|11490|11270|11740|10850|11060|11160|11200|11080|11060|11150|11200|11540|11640|11780|11850|11900|12870|11950|11950|11830|11510||11890|10780|10780||10880||11110|11270|11260|11860|12210|12420|12480|10870||||10570|10490|10530|10510|10510|10390|10850|10850|11430|11800|11940|11700|11660|11140|11250|11060|11200|11400|11330|11260|11070||10590|10750|10900|11050|10950|11400|9990|10550|10960|11080|10900|10880|10870|10760|10730|10770|10750|10660|10840|11420|10640|10620|10790|10680|10570|10720|10400|10200|10300|9820|9790|9810|9780|9740|9670|9810|9820|10170|10600|10680|10200|10340|10290|10270|10290|10130|10270|10360|10440||10400|10460|10570|10360|10450|10540|10620|10610|10680|10970|11100|11070|11200|11230|11270||11180|11050|11280|11350|11400|11360||11360|11450||11270|11220|11030|11120|11210|11250|11190|11300|11280|11170|11160|11510|11600|11520||11580|11650|11870|12500|12700|12870|13110|13320|13360|13550|13530|13440|13320|13540|13750|13340|13130|13230|13270|13370|12930|12940|12790|12750|12940|12200|11940||12270|12390|12550|12420|12370|12280|12590|12570|12960|12320|12500|12440|12240|||12400|12550|11950|12510|12380|12360|12850|12880|12910|12800|12750|12380|12550|12130|12050|11930|11900|11620|11800|12100|12270|11650|11600|11550|11770|12060|12160|12000|||11970|11910|12190|11630|11900|11460|11510|11480|11200|11430
09318|979524|/equities/cmg-pharmaceutical-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||1970|1979|1961|1919|1918|1930|1935|1935|1942|1945|1919|1929|1967|2045|2095|2125|2130|2160|2150|2135|2090|2100|2115|2100|2100|2105|2130|2180|2240|2270|2320|2295|2315|2525|2180|2155|2180||2175|2185|2180||2170||2190|2245|2210|2225|2230|2225|2230|2215||||2145|2125|2130|2115|2100|2115|2195|2225|2300|2310|2355|2395|2350|2325|2370|2335|2435|2415|2450|2455|2405||2335|2345|2370|2320|2285|2240|2150|2230|2320|2365|2415|2460|2440|2445|2475|2385|2510|2305|2270|2270|2315|2305|2260|2255|2205|2190|2210|2180|2170|2145|2155|2160|2155|2145|2150|2175|2145|2140|2160|2195|2145|2145|2155|2150|2165|2185|2225|2235|2370||2095|2095|2095|2075|2070|2085|2090|2095|2085|2095|2110|2105|2125|2130|2125||2140|2125|2150|2155|2155|2145||2145|2125||2120|2120|2125|2120|2135|2115|2110|2100|2135|2080|2105|2145|2195|2185||2195|2205|2205|2235|2250|2325|2340|2290|2305|2300|2305|2290|2235|2225|2245|2225|2230|2200|2220|2225|2215|2270|2245|2250|2195|2160|2220|2170|2220|2250|2245|2270|2285|2295|2370|2365|2345|2330|2340|2290|2275|||2275|2270|2280|2295|2260|2230|2260|2285|2275|2270|2245|2295|2285|2265|2275|2260|2370|2380|2370|2415|2415|2405|2405|2380|2410|2455|2480|2450|||2420|2450|2465||2410|2385|2430|2470|2335|2330
09319|43483|/equities/s-t-motiv-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||41700|41350|42250|42550|42900|42450|42900|43050|42800|43200|43050|43250|42650|43300|43650|43750|44450|44500|44200|45050|46150|45900|45750|45750|46100|46350|46350|46600|45450|45300|45650|45350|45200|44700|45000|44950|45400||45950|46550|46450||46700||49200|49450|49250|49300|49150|48450|47200|47350||||47750|49650|48950|48750|48200|45350|45650|45650|46550|46200|47200|47300|45700|45250|45350|45550|45500|47350|48500|47250|44150||41800|41400|41250|40950|41000|41100|41200|42550|43450|43500|43400|43700|43950|45100|43850|44100|44450|44200|43950|43900|44400|44900|45200|45350|45500|45700|46550|46900|48300|49250|49800|50000|50300|50300|50000|49800|49750|49400|48950|48000|48050|47500|47400|47550|48250|47300|46150|46350|46050||46200|46200|46200|46050|46250|46550|46700|46800|47100|47000|46850|47050|47150|47200|47200||46850|46850|46400|46500|46450|46300||46550|46650||46650|46100|46200|46450|46400|46300|46100|45250|45200|45250|45200|45600|45900|45700||45400|45650|45000|45000|45450|45900|46050|46800|45400|45700|45550|45100|45350|45100|45100|45200|45200|45500|45100|44950|44800|45100|45900|46550|46850|44850|44850||44800|44800|44150|44550|44450|44450|44550|45000|45200|44650|44350|44350|44200|||44700|45100|46100|47050|46400|45950|44750|44100|43700|43400|43400|43100|43150|43100|43000|42650|43050|43050|43050|43100|43250|42650|42600|42450|41950|41900|42650|43100|||43400|42950|43350||43550|43850|43700|43050|43100|43300
09320|43605|/equities/sam-hwa-capaci|KRX300/KOSPI/MSCI_EEM_SMALLCAP||27100|27700|28200|28050|27750|27350|26900|28050|27950|28000|28400|29200|29250|30350|32550|32900|32600|33150|32950|33000|33250|33700|34150|33950|33750|34050|33850|34450|34550|34950|35700|35900|36200|36950|37000|36300|36900||37350|35650|34900||35500||36400|37000|36800|35700|35200|34800|34650|34400||||34600|34700|33550|34500|34200|35000|35650|36500|38900|38950|39250|38350|39100|39050|39300|39550|40700|40850|40850|41100|41000||40500|39600|39750|39950|39300|39150|38400|39800|42500|44300|43700|42600|43100|42950|44650|46250|47100|47200|48550|48600|50300|49100|47000|45200|45250|45550|46600|45850|46250|43700|41200|41350|42000|41950|42700|41350|41300|42450|42250|42100|42100|42500|43350|44000|44150|45250|44300|44350|43750||43450|44350|44400|44900|45700|47450|48200|48400|48450|49150|50100|49950|50900|53000|52400||49950|52000|52700|54200|54400|52900||52100|49800||53000|54500|52900|50000|50000|46500|45450|44650|44800|45200|44300|46950|48500|39850||38100|36800|36800|36500|35000|35800|35550|33600|33550|33200|33000|32600|32800|32900|32900|32800|32650|33100|32600|32350|32100|32150|32250|31900|32300|32550|33350||33050|33200|33850|34050|34850|34900|35250|35100|35350|35300|35300|35100|34950|||34900|34950|35000|34800|34900|34600|35400|36050|36250|36400|36650|37200|37750|37200|36900|35850|36850|37650|37800|38250|39050|39000|39550|39100|39650|40250|41100|39700|||38200|38050|38800||39450|38400|40700|38900|39250|39250
09321|43402|/equities/lg-hausys-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||36550|36500|36400|36500|35450|35400|36050|35100|35200|35300|35700|36000|37750|39400|39950|39900|39950|39700|39800|40100|39850|40100|40200|40350|40750|40900|40650|40900|42000|42300|43250|43350|42300|42100|42400|43150|43050||43500|42800|40400||40150||40400|40050|40000|40100|40800|39050|39450|39500||||39500|39200|39250|39400|39350|40300|40450|40650|41400|41100|41300|41850|42450|43050|43500|42850|43000|43300|42200|41550|42250||42400|43250|43200|43300|42700|41750|42450|44850|47600|49000|47050|45800|45700|45950|48000|48150|46100|46900|47150|48800|50000|46700|46800|45050|42150|42350|42800|43300|44350|44800|43800|43750|45050|45700|45500|45450|45750|44700|43450|43450|42300|42450|42850|42200|42150|42100|42250|42550|43050||42850|43200|43750|43250|44100|44800|45200|45250|45550|46150|46750|45450|45500|45750|46200||45800|45800|44700|43400|43350|43650||42900|43100||43450|43450|42900|43500|40250|39300|39700|38850|38300|38600|38750|39000|39050|38850||39200|39400|39800|40200|40550|40750|40150|39800|40400|40500|40900|41000|42450|40100|39550|39300|39800|40200|40100|39700|40150|40200|39950|39900|40250|40500|41250||41400|41750|42250|42500|42600|41950|41350|41350|41700|41550|40100|40300|40400|39850||40700|40600|40750|40850|41350|41750|39550|40000|39550|39000|38000|38000|38150|38500|39000|39000|39300|39750|40000|40600|41000|41100|41250|41200|42550|42300|43200|43600|||43650|43800|44250||44800|45350|45550|44650|45150|45900
09322|43421|/equities/ilyang-pharm|KRX300/KOSPI/MSCI_EEM_SMALLCAP||11300|11340|11300|11270|11220|11150|11230|11150|11190|11330|11200|11890|12180|12460|12600|12740|12730|12850|12830|12780|12630|12680|12850|12910|12920|12930|12950|13130|13430|13350|13440|13120|13090|12950|12970|12950|13000||13000|13090|13180||13190||13190|13450|13330|13410|13400|13570|13620|13310||||13270|13320|13500|13500|13120|13140|13630|13500|14000|14230|14170|14320|14460|14030|14220|14410|14860|14890|15010|15260|15230||15230|15500|15550|14900|14850|14640|13890|14110|14360|14660|13950|13930|13890|13980|13770|13800|13710|13490|13500|13550|13600|13310|13290|13350|13350|13030|12950|12540|12710|12530|12820|13010|13030|12900|12890|12900|12870|12950|13030|13100|13190|13280|13220|13210|13230|13220|13200|13250|13290||13460|13450|13320|13240|13320|13580|13400|13540|13660|13720|13650|13750|13840|13920|13960||13970|13980|13960|13970|13970|13940||13900|13970||13960|13820|13800|13870|14050|13940|14000|13890|14020|13980|14230|14010|14200|14130||14260|14070|14200|14270|14440|14720|14850|14420|14660|14900|14940|14970|14680|14330|14350|14190|14110|14300|14400|14430|14440|14450|14320|14100|14190|14080|14310||14290|14320|14500|14570|14660|14590|14650|14700|14690|14530|14420|14320|14410|||14570|14530|14590|14560|14660|14340|14480|14880|14490|14630|14490|14580|14880|14850|14850|14550|14600|15000|14850|14850|15010|15150|15210|15260|15790|15960|16080|15970|||15700|15640|15670||15500|15410|15470|15170|15200|15250
09323|43429|/equities/samyang-holdings|KRX300/KOSPI/MSCI_EEM_SMALLCAP||68600|69000|69400|69700|69300|68700|68500|68200|68800|68500|67400|67300|68200|69500|69900|70500|70600|71300|71200|71600|71600|71500|71600|71800|71600|72200|72400|72400|74000|74300|74700|76400|78000|79300|79600|79800|80400||81200|78500|77700||77900||82100|84000|80000|80800|87000|87900|81600|75900||||73000|72400|72500|73100|71700|71600|71900|72100|73200|73000|73900|73200|73500|74000|75000|73600|74300|74700|73600|73600|71300||71200|69500|68900|68700|68500|68600|67700|68200|69900|70300|70200|69600|69100|67900|68700|69000|69100|69300|69600|69500|69400|69100|69600|69700|69600|70200|70500|70500|70100|69200|68500|69300|69400|69100|69400|69900|70300|70500|70900|71300|73000|72700|73400|73300|70600|70600|71100|71300|69600||70400|70300|70300|70000|70100|70400|70300|70600|70600|70700|70300|71200|71900|73000|70100||68200|68000|68000|68000|68800|69700||70200|69900||70000|69400|68900|68900|69000|69100|68700|68300|68100|68600|68100|67600|70300|69300||70200|70500|70700|71000|70500|70800|71200|71500|72600|74300|75200|72300|72100|72300|72100|72000|72100|74500|74500|74400|74000|74500|75000|74700|75000|74900|75000||73400|72000|72300|73700|73700|73600|73700|75000|74500|72500|72700|73700|74300|||75200|75200|74000|75500|74300|73900|67700|67800|64600|64700|64400|65300|64400|65100|64600|64500|65700|66200|67500|67900|67500|66600|67000|67200|67600|67500|68600|69600|||69800|69300|70300||70500|71100|71200|70900|69600|69200
09324|1056347|/equities/jin-air|KRX300/KOSPI/MSCI_EEM_SMALLCAP||11950|11980|12190|11840|11150|11070|11220|11400|11420|11320|11140|10440|10670|11200|11490|11670|11530|11740|11700|11800|11200|11270|11400|11390|10700|10770|10630|10790|10720|10860|10600|10210|10080|10060|10110|10210|10320||10100|10040|10090||10210||10560|10700|10230|10280|10180|10230|10570|10570||||10250|10310|10490|10180|10230|10600|10850|10300|10790|10840|10640|10770|10970|11200|11180|10210|10470|10440|10110|9850|9850||9710|9780|9870|10030|10100|10200|10280|10480|10600|10720|10700|10950|10940|10840|10960|10980|11090|11070|11360|11390|11290|11160|11200|11280|11300|11300|11510|11430|11590|11360|11690|11920|12040|11990|11990|12500|12600|12470|12570|12720|13050|13330|13410|13430|13340|13070|13390|13400|13400||13440|13480|13050|12770|12280|12360|12500|12440|12520|12670|12620|12850|13010|13290|13610||13640|13610|13810|13920|14100|13980||14250|14270||13970|13910|13630|13610|13600|13850|13880|13490|13940|13000|12970|13450|14000|14060||14000|13900|14010|13960|14050|14290|14290|13290|13090|12110|11940|12270|12160|11880|11740|11660|11750|11830|11880|12040|12080|12090|12220|12240|12420|12080|12550|12500|12640|12710|12720|12910|12890|12750|12660|12750|12950|12920|13010|13180|12950|||13020|13300|13340|13310|13350|13490|13250|13390|13190|13510|13470|13560|13600|13570|13670|13650|12950|12840|13050|12860|12930|12940|12850|12410|12520|12260|12320|12080|||11810|11720|11740||11850|11940|11990|12040|12410|12410
09325|1174282|/equities/lx-holdings|KRX300/KOSPI||6900|6920|6950|6990|6960|6990|6950|6980|6860|6800|6750|6800|6930|7090|7060|7180|7160|7180|7190|7210|7230|7170|7130|7110|7070|7050|7080|7110|7120|7140|7180|7210|7200|7230|7190|7190|7170||7170|7160|7170||7170||7190|7210|7190|7240|7180|7070|7040|7060||||7040|7010|6990|6980|6950|6980|7080|7100|7250|7140|7050|7000|7040|7040|7070|7090|7110|7140|7070|7140|7170||7200|7290|7110|7180|7120|7050|7030|7110|7270|7310|7200|7260|7120|6970|6920|6950|6960|6980|6980|7000|6990|7010|6970|6980|7000|7040|7040|7000|6990|6970|6960|7010|7030|7030|7050|7150|7170|7140|7240|6990|6930|6950|6960|6910|6920|6940|6930|6920|6910||6870|6890|6920|6890|6800|6850|6870|6950|6990|7010|7030|7100|7350|6990|7030||7100|7000|7000|6950|6960|6970||6960|6970||6970|6930|6910|6900|6900|6950|6830|6790|6840|6800|6860|6830|6870|6930||6940|6990|6970|7000|7000|7000|7000|7040|7050|7040|7050|7030|7020|7020|7000|7000|7030|7030|7050|7040|7040|7050|7030|7070|7070|7150|7130||7220|7190|7240|7450|7510|7510|7540|7720|7660|7490|7500|7580|7760|7530||7620|7620|7590|7760|7790|7900|7040|7010|6880|6850|6850|6920|6920|6820|6810|6800|6830|6850|6840|6920|6920|6940|6950|7000|7010|7030|7080|7090|||7090|7140|7210||7150|7160|7160|7120|7130|7130
09326|980070|/equities/ktb-special-purpose-acquisition-2|KRX300/KOSDAQ||49400|50200|50600|48750|48950|49350|48950|48550|46400|47250|46550|47800|45550|47200|48700|52600|52700|51700|51500|50500|50200|51600|52900|53300|53300|53500|55600|58500|59900|62900|62000|61800|61800|61500|59700|60600|60200||60500|60000|55700||55400||56700|56200|54300|55700|55400|56400|57000|56800||||55500|56000|56700|57900|54700|54200|53000|53700|52100|51000|51400|51600|53500|54500|53200|53400|51600|51400|50300|49300|49150||47800|49900|51300|53000|51700|51800|45900|44400|47300|48600|50900|50900|49550|49000|49650|50700|50200|49450|49600|51600|51700|50600|49800|50600|52300|52000|52100|52400|50800|51000|51400|52600|52700|52700|52000|55200|53000|55400|54600|55400|56900|51900|53000|56000|55000|54300|48350|48700|47200||48000|49700|50500|49900|48200|50500|51300|49950|50800|50400|50500|52300|50700|50800|50800||48350|47950|49600|49800|41300|38950||38450|39200||39800|38150|37550|38600|39250|39550|40100|40000|39700|38400|38400|37550|37800|37550||37400|36950|37650|37850|38150|38200|38900|35900|36500|37150|37900|37850|37150|35750|36100|36350|35100|34900|35900|34600|32850|33100|33400|32850|32050|32400|32400||32900|33700|32750|32750|33200|32500|32100|32250|32750|33300|32950|30550|29100|28700||29200|29350|29050|29300|30000|30950|31650|31650|32700|33200|32900|33400|34850|35150|35400|34600|35650|35300|35600|36400|37000|37800|37700|37100|37800|37350|37450|37950|||37750|37850|37800|37400|38000|38100|38300|38000|38250|40100
09327|43731|/equities/korea-line|KRX300/KOSPI/MSCI_EEM_SMALLCAP||1817|1831|1850|1824|1811|1792|1792|1793|1799|1800|1741|1786|1756|1794|1851|1877|1839|1826|1826|1825|1808|1811|1810|1806|1801|1790|1803|1815|1844|1845|1863|1878|1870|1897|1892|1898|1919||1943|1955|2010||2150||2130|2140|2030|2060|1985|1998|1933|1870||||1863|1834|1823|1861|1839|1850|1876|1896|1930|1955|1961|1891|1913|1927|1972|1950|1970|1970|1984|2015|2090||2090|2110|2040|2060|2095|2150|2020|2200|2320|2280|2220|2200|2245|2070|2030|2050|2060|2080|2140|2135|2205|2260|2255|2305|2360|2390|2485|2500|2635|2650|2710|2785|2965|2985|2480|2510|2710|2335|2400|2395|2280|2285|2360|2365|2345|2350|2415|2425|2430||2455|2455|2560|2525|2250|2255|2215|2270|2215|2185|2265|2220|2255|2395|2200||2255|2215|2225|1963|1923|1820||1820|1802||1820|1811|1793|1811|1804|1827|1836|2015|1815|1800|1914|1945|1908|1974||1927|1949|1984|1994|2170|1909|1887|1938|1930|2120|1905|1910|1908|1919|1929|1980|2030|2035|2025|1984|1986|2005|2050|2070|2085|2085|2090|2055|2085|1942|1989|2040|2080|2090|2135|2175|2170|2150|2180|2210|2135|2105||2145|2155|2115|2140|2135|2065|2090|2140|2215|2190|2215|2430|2515|2555|2660|2870|3100|2600|2830|2770|2255|2265|2355|2215|2265|2520|2220|2210|||2180|2120|2145||2165|2250|2285|2435|2340|2145
09328|979166|/equities/dongwha-enterprise-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||9420|9480|9630|9850|9850|9130|8870|8900|8750|8840|8840|9380|9600|9900|10430|10830|10850|11620|11550|11580|11000|11050|11330|11320|11410|11290|11460|11390|11670|11880|12490|12500|12690|13390|13200|13940|14140||14150|14380|12400||12610||13310|13280|13060|13090|13110|11790|11850|11850||||12000|11590|10930|10840|10950|11660|12160|12040|12610|12490|11820|11450|11680|11830|11800|11940|12500|12500|12690|12850|13770||13380|13580|13070|12890|12840|13150|13100|13500|13950|13780|13700|13540|13280|13310|13280|13310|13200|13370|13310|13180|12970|13000|13250|13340|13440|14020|14270|14450|14800|15000|15620|15690|15490|15430|15300|15290|15450|16310|16840|17460|17040|17450|17360|18300|18300|18800|19360|19760|18980||18720|17240|19170|16800|16450|16950|17320|16570|17280|17430|17640|18430|19200|19440|19360||19490|19770|20700|22000|19910|21400||22450||||||||||||||||22520||22400|21800|23760|24520|24200|23920|22960|23240|23760|24560|24800|25000|25080|25600|25560|25600|25960|25920|26000|27040|28000|27320|27400|28040|28960|29400|28760|68700|27880|26560|27640|27880|28800|30960|33200|31680|28400|31000|31000|31200|27920|67900||28320|33760|33480|26680|28080|26200|26440|24280|24960|23840|23520|24360|25160|25480|28120|26080|26040|26400|26720|24240|25000|25800|25640|25720|25120|24480|24560|25200|||24720|24520|26000||27560|28160|28960|29200|29120|26680
09329|43831|/equities/shinsung-se|KRX300/KOSPI/MSCI_EEM_SMALLCAP||1230|1236|1263|1270|1255|1227|1209|1221|1232|1258|1234|1240|1223|1270|1353|1402|1421|1495|1507|1473|1457|1580|1455|1476|1475|1489|1493|1510|1568|1551|1579|1601|1600|1636|1620|1627|1662||1672|1671|1664||1682||1727|1745|1742|1694|1670|1660|1667|1693||||1650|1705|1646|1589|1573|1602|1650|1695|1751|1874|1687|1705|1735|1751|1786|1783|1804|1831|1845|1798|1792||1766|1725|1729|1732|1794|1691|1678|1814|1854|1887|1852|1855|1864|1835|1865|1916|1939|1940|1952|1969|2015|2020|2010|2050|2085|2080|2160|2030|2030|2015|2095|2015|2020|2000|2015|2020|2040|2065|2110|2090|2075|2070|2065|2100|2130|2195|2130|2110|2090||2145|2150|2160|2265|2300|2450|2330|2340|2330|2345|2245|2240|2295|2325|2290||2350|2155|2215|2225|2235|2210||2185|2235||2235|2195|2145|2170|2165|2155|2140|2220|2230|2200|2180|2260|2350|2335||2390|2410|2590|2415|2335|2430|2450|2545|2320|2260|2280|2420|2460|2425|2440|2340|2395|2325|2475|2525|2135|1960|2070|2060|2055|2070|1974||2010|2005|1983|2035|2055|2070|2105|2080|2095|2150|2150|2075|2055|2005||2035|1968|1976|1977|1982|1975|1986|1963|1967|1960|1956|2005|2020|2075|2085|2115|2340|2035|2010|2040|2060|2075|2115|2080|2075|2100|2090|2065|||2050|2055|2035||2065|2075|2140|2065|2090|2230
09330|43655|/equities/sam-yang-foods|KRX300/KOSPI||526000|528000|522000|524000|541000|534000|547000|541000|554000|558000|552000|552000|564000|563000|592000|601000|595000|621000|607000|598000|538000|521000|523000|527000|534000|544000|556000|565000|565000|566000|568000|569000|580000|577000|574000|555000|539000||546000|550000|520000||534000||557000|548000|548000|542000|550000|560000|528000|525000||||517000|517000|533000|533000|516000|484000|498500|496500|511000|508000|499000|487000|504000|500000|502000|503000|518000|539000|536000|551000|562000||609000|600000|604000|608000|605000|594000|579000|568000|607000|636000|637000|644000|653000|636000|669000|686000|668000|656000|641000|630000|641000|647000|650000|629000|675000|632000|629000|611000|608000|620000|622000|622000|679000|673000|672000|677000|678000|712000|710000|692000|718000|712000|698000|688000|625000|610000|635000|639000|641000||589000|580000|604000|532000|538000|552000|566000|545000|517000|503000|527000|537000|579000|446500|348500||343500|353000|333000|314000|312000|315500||308500|310500||303500|300500|288500|295500|294000|296500|293000|277000|273000|266000|259000|248000|250500|237000||224000|223500|221000|225000|219000|221500|222000|215500|215000|206500|212500|212500|196800|192500|192800|198100|199800|196300|188400|193300|192400|201000|203000|197900|196400|192900|194300||177200|179000|184000|187900|187500|188900|188000|187400|190400|185500|179000|174900|178500|||178100|179000|179800|182500|183000|184000|185700|188700|193300|194500|194900|194900|199500|199200|199200|199500|204500|208000|211000|212500|215000|220000|217500|219000|220000|222500|233000|239500|||220000|222500|221000||223500|225000|227000|233500|221000|217500
09331|1155106|/equities/itm-semiconductor-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||15470|15520|15350|15450|15370|14870|14490|14630|14700|15350|15520|16990|16770|17200|18130|18680|18400|18780|18710|18790|18870|18690|18700|18550|18590|18560|18800|18650|18640|18880|19050|19330|19490|20100|19990|19840|20200||20350|20550|20750||20700||21500|21300|22100|21850|22000|22100|22450|23150||||24350|24250|23650|22450|22100|19980|20300|19490|20350|20500|20650|20550|20250|19590|20250|19900|20300|19690|19980|19440|19510||19570|19190|17710|17440|17380|17390|18300|18920|19750|19980|19640|19400|19190|19260|19330|19430|19530|19690|19980|20150|20800|20800|21050|21800|22100|22050|22450|22150|22700|22800|23100|23150|23450|23800|25000|25700|25100|25150|25950|26850|27950|27600|28900|24850|27150|28450|23400|24050|24000||23550|22350|22900|23700|23600|25100|21600|21700|23050|24000|23950|24150|24300|24350|26500||24450|19500|19280|19340|19850|20250||19990|19710||19830|19720|19950|19770|19850|19450|19460|19030|19590|19490|19020|19270|19530|19400||19590|20600|20250|20450|20600|21000|21200|20950|20950|21150|21300|22000|21800|21900|21700|21950|22150|22000|22150|22650|21650|21400|21800|21650|21500|21550|21650||21350|22000|22450|22650|23400|23700|23500|23600|23800|23900|23700|23450|23700|||23250|23700|23700|24550|25150|25350|26250|27400|26950|27000|27150|26750|28900|28400|28150|27000|26800|27000|28550|28950|27750|29500|30200|29500|27400|27250|27700|28250|||25950|26650|30500|26800|26800|21100|21100|21000|21600|21800
09332|979134|/equities/posco-ict-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||22450|22550|22700|23100|22950|22300|22150|22450|22000|22400|22250|23550|24600|25550|26100|27000|27350|29950|29250|29750|28200|27450|29300|29900|27850|27150|27400|27350|27100|27650|28300|28800|28600|29550|29400|30550|30700||30650|31150|30050||30700||32250|32750|32600|33500|30750|29750|30100|29500||||29600|29400|27500|27150|26100|28600|30500|31000|32600|31700|26850|26700|27100|27550|28500|29000|30000|27400|26700|27250|27600||27150|26700|27300|27100|27150|27400|27750|28150|29300|30100|29150|29800|29550|31000|31450|32400|33600|34550|34750|34450|35100|36150|37600|38200|38450|37350|38350|38250|37750|37550|38150|38700|39000|39500|38650|37900|38850|39450|40350|40750|40800|42450|42450|43700|44300|42000|43700|39200|39450||38650|37450|38350|35350|35950|37300|39100|38700|38150|38600|39350|39750|40400|41000|41500||41450|41300|43250|43200|42400|42150||41200|40650||42800|41150|41650|43550|43850|41750|41400|40200|41100|40500|41550|43000|44950|44800||46850|47750|45300|47000|47450|48150|49300|49450|51000|52000|53400|53500|54200|54200|53400|54400|54600|56600|57700|57000|55700|55800|53900|54100|55200|56700|54400|54100|54400|55000|57100|57500|57900|58700|58600|59200|61000|62800|59100|58700|60500|60500||61200|61600|62400|59400|60000|59000|59200|57900|56900|57400|55100|56300|55900|56800|58300|59600|60000|61600|62100|62700|63900|60800|61800|62200|62500|64200|67900|76700|||76500|79600|72000|62600|64100|61600|52200|52100|53000|52600
09333|43530|/equities/orion|KRX300/KOSPI/MSCI_EEM_SMALLCAP||16320|16320|16360|16360|16600|16560|16580|16400|16280|16210|16230|16190|15950|16290|16210|16660|16540|16590|16480|16910|16990|17090|16680|16740|16490|16690|16550|16640|16490|16800|16250|16070|16010|15890|15890|16090|15930||15840|15770|15590||15820||16330|16410|16050|15990|15950|15960|15690|15670||||15520|15390|15590|15690|15410|15450|15420|15300|15460|15660|15690|15920|15930|15770|15640|15650|15670|15650|15650|15530|15770||15740|15600|15300|15370|15400|15150|15100|14880|14990|15070|15010|15040|15190|15170|15090|15160|15140|15240|15300|15300|15310|15270|15460|15350|15270|15050|14940|14940|15040|14990|15090|15050|15200|15250|15180|15290|15360|15280|15250|15440|15590|15990|15990|15830|15330|15180|15310|15190|14910||14890|14900|14930|14900|14910|14910|14910|15060|14960|15180|15310|15310|15450|15150|14880||14940|14970|14910|14850|14900|14930||14850|14800||14890|14890|14440|14300|14250|14210|14190|13900|13950|13950|14030|14070|14160|14200||14500|14510|14400|14440|14400|14350|14300|14230|14260|14280|14420|14520|14510|14470|14270|14270|14470|14440|14440|14430|14560|14560|14940|15060|15160|15150|14790||14540|14610|14930|15270|15120|15120|15180|15340|15320|15190|15130|15260|15440|||15350|15280|15270|15300|15330|15200|14440|14200|13700|13790|13640|13580|13580|13500|13700|13720|13890|14410|14350|14280|14340|14250|14190|14110|14150|14150|14450|14620|||14920|15190|15520||15350|15300|15190|15040|15040|15160
09334|991205|/equities/hwaseung-enterprise-co-ltd|KRX300/KOSPI/MSCI_EEM_SMALLCAP||9190|8920|8900|8940|9090|8830|8460|8760|8950|9500|9530|9200|9260|9600|9730|9850|9260|9040|9080|9200|9290|9330|9500|9220|9300|8880|8800|8860|8890|9050|9000|9040|9510|9200|8920|8660|8710||8740|8740|8280||8330||8630|8480|7820|7830|7470|7540|7200|7240||||7390|7390|7390|7450|7430|7500|7760|7890|8200|7880|7910|7740|7880|7810|8200|8190|8300|7990|8020|8200|8250||8500|8120|8050|7850|7640|7490|7510|7880|8080|8250|8110|8090|8160|8180|8160|7850|7790|7860|8230|8290|8450|7930|7930|7790|7820|7820|7590|7460|7340|7360|7720|7830|7920|7910|8190|8430|8360|8130|7970|8110|8340|8290|8800|8670|9110|9070|9220|9330|9420||9600|9560|9700|9660|9060|9050|9290|9590|10160|9800|9980|9980|10040|10030|10050||9180|8530|8790|8900|8870|8920||9250|9510||9550|9540|9290|8950|9050|9320|9430|9010|9400|8630|7940|7530|7680|7610||7540|7440|7260|7370|7350|7490|7530|7430|7570|7620|7430|7590|7670|7640|7570|7640|7640|7690|7700|7350|7090|6840|6800|7000|7070|7060|7100||7100|7160|7250|7650|7850|7840|7860|7830|7900|7860|7920|7980|7950|||7690|7800|7590|7700|7500|7680|7830|7910|7980|8130|7570|7660|7510|7860|7850|7780|7860|7890|8090|8360|8270|8260|8210|8240|8350|8370|8530|8600|||8700|8790|8900||9350|9500|9530|9580|9560|9190
09335|43420|/equities/dongbu-steel|KRX300/KOSPI/MSCI_EEM_SMALLCAP||6680|6680|6600|6600|6450|6410|6390|6420|6490|6390|6130|6180|6290|6600|6830|6950|6930|6930|6950|6820|6840|6830|6810|6800|6700|6660|6670|6710|6650|6740|6720|7130|6670|6690|6730|6820|6760||6880|6690|6660||6700||6780|6800|6750|6760|6630|6680|6630|6340||||6340|6240|6030|5960|5790|5890|6070|5760|5890|5750|5750|5720|5820|5820|5770|5770|5850|5980|5940|5940|5970||5920|5850|5820|5800|5700|5690|5800|6170|6350|6410|6360|6400|6470|6450|6440|6470|6650|6630|6850|6800|6730|6620|6620|6520|6440|6490|6560|6570|6570|6540|6520|6480|6460|6400|6460|6530|6560|6550|6590|6630|6640|6570|6600|6690|6750|6750|6770|6800|6910||7250|7020|7040|6920|6850|7040|6800|6780|6800|6850|6850|6880|6950|6970|7040||7080|6970|7030|7100|7030|6950||7000|7120||7150|7140|6950|7000|7040|7140|7020|6960|7250|6800|6850|6920|6980|6960||7040|7080|7070|7070|7060|7150|7150|7080|7150|7200|7390|7220|7100|7100|7070|7250|7320|7250|7270|7280|7320|7400|7420|7220|7330|7480|7540|7480|7700|7480|7600|7710|7630|7700|7790|7870|7970|7930|7900|7910|7980|7900||8010|7880|7990|8090|8020|7850|7710|7850|7720|7670|7530|7540|7530|7650|7740|7650|7700|7780|7820|7890|8040|8130|8200|8310|8390|8580|8890|8930|||9020|8920|9030|8870|9120|9070|8830|8530|8540|8560
09336|1024891|/equities/jeil-holdings-co-ltd|KRX300/KOSDAQ||5950|6030|5990|5980|6030|6040|6080|5990|5910|5910|5910|5660|5590|5500|5620|5820|5790|5850|5880|5490|5410|5390|5320|5280|5290|5210|5310|5290|5240|5420|5450|5490|5780|5430|5410|5490|5500||5540|5580|5690||5690||5770|5590|5350|5340|5290|5270|5340|5260||||5270|5280|5210|5140|5150|5270|5360|5500|5550|5540|5550|5550|5720|5680|5620|5580|5730|5790|5720|5680|5730||5640|5600|5640|5540|5520|5590|5560|5760|5930|5950|5900|5950|6040|6020|5800|5800|5780|5850|5950|6030|6020|6020|6020|6020|5940|5920|5940|5950|5950|6000|6030|6050|6060|6010|6100|6030|6050|6170|6190|6210|6240|6360|6370|6210|6240|6250|6240|6160|6200||6190|6280|6300|6250|6260|6330|6410|6430|6470|6450|6480|6580|6580|6570|6610||6570|6570|6650|6600|6580|6620||6620|6590||6600|6600|6410|6470|6440|6470|6440|6340|6340|6270|6350|6360|6430|6450||6560|6540|6560|6620|6650|6760|6860|6850|6930|7070|7130|7220|7320|7280|7180|7240|7330|7340|7220|7240|7300|7280|7310|7300|7400|7620|7840||7990|7900|7790|7870|7900|7870|7790|7940|7930|7680|7880|7980|8040|7990||8130|8010|8180|8430|8400|7940|7510|7630|7460|7190|7120|7280|7290|7390|7450|7350|7880|7560|7420|7340|7390|7440|7470|7450|7650|7730|7930|8010|||7900|8410|8410|7710|7900|9600|9720|8520|7150|7110
09337|1123803|/equities/dreamtech-co-ltd|KRX300/KOSPI||8340|8440|8650|9490|9060|9100|9050|9310|9080|8550|8450|8450|8340|8420|8650|8720|8660|9000|8890|8740|8560|8490|8480|8500|8450|8530|8650|8700|8880|8980|9150|9270|9310|9330|9380|8990|9010||8770|8570|8590||8580||8780|8950|8970|8760|8390|8390|8530|8470||||8600|8740|8270|8140|8080|8270|8530|8810|9340|9310|9270|9040|9310|9370|9470|9440|9600|9530|9480|9030|9310||9340|8860|8810|8620|8590|8670|8390|9000|9350|9430|9180|8750|8620|8580|8280|8460|8680|8900|9000|9050|9380|9410|9300|9450|9590|9550|9650|9630|9590|9650|9460|9400|9350|8950|8920|8940|8990|8980|9100|9180|9170|9320|9320|9400|9510|9570|9550|9400|9390||9440|9360|9190|9310|9210|9430|9390|9400|9550|9630|9830|9820|9950|10290|10910||10020|10170|10290|10310|10220|10260||10230|10190||9600|9430|9300|9140|9210|9230|9190|9460|9490|9500|9550|9620|9860|9840||10020|10110|10210|10390|10490|10970|11050|10930|10820|10900|11030|10810|10990|11080|11250|11240|11140|10950|10990|11260|11290|11690|10600|10950|11010|10800|11140||11140|10920|11170|11300|11130|11260|11120|11300|11510|11980|12310|12240|12030|11630||11800|11910|11880|11470|11700|11670|12630|12760|13650|13660|14060|13960|14400|13170|12620|12570|12520|13420|12870|13020|13250|13210|13590|13530|13340|12870|12960|13220|||13250|13100|12120||12050|12050|12300|12380|12330|12150
09338|44000|/equities/iljin-diamond|KRX300/KOSPI/MSCI_EEM_SMALLCAP||11960|12060|12300|12150|12180|11950|11910|12000|12140|11920|11990|12090|12280|12300|12470|12660|12590|12870|13050|13100|13520|12330|12440|13400|12260|12310|12250|12340|12690|12780|12860|13180|13030|13050|13190|13290|13230||13300|13170|13210||13210||13440|13430|13350|13440|13310|13390|13400|13300||||13830|13020|13350|12730|12670|13120|13190|13370|13670|13420|13350|13380|13620|13500|13500|13260|13470|13480|13600|13440|13490||13370|13500|13500|13290|13030|13140|13080|14000|14770|15200|16240|14080|14170|14140|14300|14360|14420|14810|14890|15020|15180|15390|15660|15910|16020|15930|16090|15800|15500|15470|17230|15990|16020|15980|16370|16300|16580|16840|17410|17200|17170|17410|17260|17480|17840|18250|18620|19720|20050||19150|21000|18140|17290|17690|18900|18460|18680|18240|18800|18480|17970|18070|17750|18290||18350|19760|19280|19280|18890|19760||20750|20200||16200|16470|16680|13150|13010|12920|12850|12850|12850|12670|12690|12840|13080|13000||13200|13480|13450|13580|13750|14050|14090|13870|13970|14000|14140|14280|14240|14100|14190|14080|13950|13880|13720|13880|13710|13700|13990|13970|13970|14000|14080||14080|14360|14380|14610|14890|14880|14810|14790|14780|14770|14790|14620|14730|||14570|14720|14720|14860|14700|14430|14470|14610|14850|14760|14700|15030|15060|15150|15300|15240|15500|15460|15610|15250|15500|15660|14450|14690|14770|15020|14890|14760|||14770|14610|14500||14460|14400|14390|14280|14100|14250
09339|43983|/equities/lotte-himart|KRX300/KOSPI||7500|7560|7630|7600|7700|7720|7710|7700|7700|7710|7520|7640|7660|7770|7900|8000|8070|8130|8180|8190|8000|8020|7970|7950|8000|8000|8010|8030|8040|8050|8140|8200|8100|8090|8090|8110|8160||8200|8180|8200||8200||8290|8300|8200|8200|8140|8120|8340|8240||||8290|8240|8160|8210|8290|8390|8350|8300|8410|8400|8420|8450|8460|8460|8520|8470|8490|8580|8480|8410|8580||8500|8560|8530|8520|8570|8650|8640|8920|9080|9180|9070|8990|9050|8870|8790|8850|9010|9010|9080|9170|9150|9230|9280|9310|9360|9250|9510|9170|9110|9070|9070|9140|9220|9130|9190|9120|9100|9130|9160|9160|9220|9200|9320|9400|9490|9490|9510|9370|9440||9490|9460|9440|9430|9470|9490|9540|9480|9490|9620|9690|9630|9690|9690|9740||9780|9690|9670|9720|9680|9780||9740|9700||9630|9550|9500|9480|9460|9350|9250|9250|9280|9250|9390|9500|9580|9550||9600|9750|9760|9870|9730|9830|9900|9730|9710|9760|9640|9680|9730|9810|9760|9900|9830|9950|10020|9980|9880|9900|9950|9970|10030|10030|10070||10150|10270|10380|10660|10780|10790|10870|10910|10890|10750|10710|10650|10850|||10770|10720|10780|10790|10700|10480|10240|10290|10100|9950|9780|10020|10990|9520|9490|9580|9880|9860|9910|9930|10030|10100|10050|10050|10140|10030|10110|10230|||10310|10430|10530||10550|10440|10500|10640|10510|10540
09340|1031203|/equities/jeil-pharma|KRX300/KOSPI/MSCI_EEM_SMALLCAP||12630|12640|12630|12620|12600|12820|12810|12990|13000|12900|12570|12770|13270|13800|14140|14130|14020|14190|14140|14150|14150|14200|14200|14240|14650|14670|14730|14800|14930|15080|15320|15280|16250|15290|15140|15100|15480||14900|14780|14920||15240||15240|15100|15490|15100|15100|15320|15190|15200||||15110|14790|14200|13950|13940|14090|15770|15030|15380|15430|15540|15560|15690|15690|15790|15430|15560|15920|15880|16100|16000||15880|15340|15900|16500|16990|14780|15430|15220|15500|15570|15380|15580|15770|15530|15590|15610|15590|15600|15740|15890|16400|15750|15810|15950|15770|15730|15640|16300|15840|15310|15330|16000|15370|15300|15400|15380|15510|15800|15700|15730|15800|16000|16600|16000|16050|16120|16060|16040|16050||16060|16150|16190|16100|16350|16690|16690|16680|16800|16930|16960|17040|17150|17130|17380||17190|17470|17630|17990|18550|17580||17910|16890||16660|16740|16720|17650|17300|16790|16860|16600|16830|16660|16580|17280|18160|19870||16420|16510|16710|16680|16680|16800|16840|16990|16950|17020|17130|17180|17100|17120|17180|16720|16700|16700|16700|16680|16670|16850|16600|16670|16650|16710|16730||16810|17130|16900|16950|16990|17050|17270|17180|17110|16940|16920|16940|16870|||16900|16980|16840|17060|17100|16940|16960|17020|17140|16980|16910|17400|17450|17350|16950|16720|16890|16930|17130|17210|17260|17530|17640|17650|17610|17870|18150|17850|||17150|16960|17470||17470|17870|17550|17270|17220|17370
09341|979273|/equities/soulbrain-co-ltd|KRX300/KOSDAQ/MSCI_EEM_SMALLCAP||37850|39550|39900|41400|40200|38700|37700|38000|37550|38000|37400|40600|41900|43200|45800|46750|47250|50900|50800|51500|51500|49300|50900|50800|51000|49150|50300|49700|51000|51800|53000|54500|54800|57400|57800|58700|60400||60300|60600|59800||60500||59900|58600|59400|58500|57800|53500|53200|52300||||51600|51600|47500|48550|47350|48850|51900|52800|56700|57300|55200|53500|52500|52400|54400|53400|56300|55100|55700|57700|60300||55300|51100|52200|50600|48050|49850|49400|49200|53100|56400|54900|55700|57000|57900|57700|60600|59100|61700|62800|63400|68200|68700|70400|73200|75500|78900|81500|87800|84000|80500|71000|73300|70800|69600|70500|71000|73800|76400|78300|80800|80900|74600|77800|81000|82200|91200|91900|93200|83800||80500|82800|70500|69900|67400|66900|67000|61100|64300|67700|68200|67100|69200|83000|88700||84900|72500|74500|74000|73900|72800||69900|62400||59900|57700|53200|51600|51900|48400|47550|48500|50100|51100|51900|55400|58300|54900||55900|66900|65400|67900|65300|60400|60500|60200|61700|61100|61400|60100|59400|61800|62200|60200|60400|58700|59600|60700|62000|62000|64800|69400|72400|71500|74000|69700|72900|71500|74400|72000|77200|79800|87800|85400|69700|74100|69900|67700|56700|49350||51900|54500|55000|48150|46400|43650|42500|41950|41650|39650|40450|43050|42150|44300|47700|44200|42000|43650|42700|41150|42600|43650|43600|42700|42550|42400|43850|45050|||44850|45150|45450|46000|47300|46500|48350|48900|49500|46300
09342|103240|/equities/taiwan-semicon|MSCI_EEM||1010|1005|1020|1020|1050|1050|1025|1050|1045|1035|1045|1040|1050|1065|1090|1090|1075|1080|1055|1045|1030||1055|1040|1080|1070|1075|1070|1075|1095|1100|1055|1070|1075|1055|1050||1035|1010|1010|986|||977|990|1025|1015|1005|987|977|982|960|948||952|955|944|906|911|900|918|915|905|952|955|952|947|964|946|961|952|964|964|977|975|969|950|955|945|948|934|905|920|895|857|928|969|940|949|948|930|||979|965|995|1005|1045|1070|1045|1045|1080|1050|1055|1050|1010|1010|979|971|977|971|961|960|945|960|978|981|984|950|925|922|935|914|895||888|899|857|851|853|846|848|868|873|878|872|877|865|841|838|848|856|844|825|825|807|802|802|800|793|788|789||802|795|789|774|785|761|757|770|810|808|803|812|826|820|819|820|792|||785|790|783|781|776|785|792|788|789|784|769|765|765|777|785|785|771|778|796|769|738|738|725|697|698||701|700|703|695|683|688|682|699|709||||||||647|635|628|637|647|648|646|642|630|629|633|627|589|584|588|590|588|589|586|589|585|580|581|585|593||593|593|592|586|585|582|579|587|588|585|586
09343|104387|/equities/samsung-electronics-co-ltd?cid=104387|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09344|1096032|/equities/nio-inc|MSCI_EEM/EMCONSGROWTH||4.53||4.45|4.605|4.86|4.92|4.805|4.84|4.75|4.75|4.51|4.65|4.69|4.88|5.23|5.2|5.35|5.18|5.38|5.3|5.19|5.31|5.44|5.905|6.03|5.35|5.16|5.29|5.35|5.27|5.49|5.36|5.69|5.81|6.1799|6.3|6.35|6.45|6.4|6.93|6.8|6.99|7.38|7.08|7.71|6.66|6.2|5.84|5.96|5.555|5.54|5.4|5.48|5.7|5.55|5.57|5.54|5.66|5.5|5.61|5.18|4.85|4.29|4.18||4.205|3.97|4|4.1|4.1|4.13|4.05|4|4.17|4.105|3.98|3.87|3.925|3.91|3.83|3.885|3.89|3.91|3.92|3.97|4.25|4.45|4.615|4.44|4.47|4.43|4.44|4.42|4.5983|4.7|4.515|4.71|4.865|4.92|4.81|4.92|4.8|4.77|4.54|4.61|4.75||5.04|4.54|4.51|4.36|4.58|4.68|4.43|4.53|4.3498|4.45||4.47|4.48|4.38|4.61|4.625|4.8|4.85|4.96|5|5.35|5.37|5.63|5.52|5.44|5|5.01||4.92|5.13|5.31|5.5399|5.32|5.39|5.46|6.05|5.85|5.66|5.35|5.41|5.28|5.83|6.04|5.58|5.67|5.44|4.75|4.68|4.54|4.17|4.22|4.13|4.05|3.92|4.09|3.96|3.91|4.19|4.35|4.61|4.69|4.79|4.53|4.58|4.75|4.51|4.58|4.75||4.74|4.73|4.92|5.09|4.96|5.1|5.14|5.49|5.86|5.76|5.82|6.2699|6.3|6.23|5.915|5.79|5.88|5.62|5.61|5.84|5.79|5.61|5.93|5.77|5.68|5.97|6.17|6.03||6.34|6.29|6.015|5.88|6.28|5.93|5.88|6|6.05|5.48|5.59|5.915|5.86|6.04|6.16|6.15|6.08|6.59|6.876|6.17|6.16|6.54|6.42|7.05||7.53|7.665|7.55|7.84|8.05|8.25|8.465|8.56|8.94||9.53|9.57|9.33|9.43||8.59|8.3091|8.7|8.9|8.64|8.14
09345|103325|/equities/mediatek|MSCI_EEM||1270|1265|1285|1290|1330|1310|1270|1300|1290|1265|1275|1265|1275|1295|1310|1320|1330|1320|1300|1305|1300||1315|1315|1340|1325|1305|1325|1315|1345|1330|1295|1295|1310|1310|1310||1275|1250|1295|1240|||1230|1235|1305|1280|1230|1195|1150|1155|1130|1120||1130|1165|1155|1135|1130|1115|1150|1130|1170|1225|1250|1260|1255|1220|1215|1245|1225|1240|1240|1270|1265|1240|1180|1190|1185|1175|1155|1140|1150|1090|1020|1140|1235|1235|1255|1280|1255|||1275|1260|1285|1290|1345|1365|1380|1385|1460|1460|1460|1420|1385|1400|1430|1415|1440|1405|1410|1430|1400|1465|1495|1500|1485|1405|1390|1395|1400|1310|1280||1290|1300|1245|1270|1270|1315|1300|1315|1320|1310|1205|1210|1190|1190|1195|1185|1210|1175|1160|1120|1105|1125|1100|1055|1060|1050|1020||1030|1055|1005|1005|1020|989|989|1030|1060|1075|1090|1160|1200|1230|1215|1175|1180|||1175|1185|1200|1200|1180|1175|1170|1140|1145|1160|1175|1165|1180|1150|1230|1260|1225|1245|1275|1260|1200|1160|1155|1165|1145||1160|1120|1100|1020|986|985|973|977|983||||||||940|936|951|977|973|945|939|950|936|922|943|920|897|903|917|935|929|937|935|940|936|935|947|977|1015||1030|1055|1050|1005|998|990|983|995|994|997|998
09346|103233|/equities/hon-hai|MSCI_EEM||199|199|201|207|210.5|207|205|208.5|205|208|214.5|215.5|216.5|218.5|220|220|219|217|215.5|214|208.5||215.5|213|221.5|216|215.5|217|216|213.5|211|209|207.5|207.5|200|202||200|197.5|199|196.5|||190|191|194|193|191|184|180.5|182|176.5|179.5||182|179.5|177.5|172|174|174|178|181|181|187|187|186|185.5|186|182|185|181|185|186|191|188|187|186|187|183|179|172|166.5|175|175|172.5|194.5|205.5|202|197|197|194|||201.5|204|204|209|217.5|217.5|219|221|229|226|234.5|226.5|215.5|215|208|213|217|216|214.5|215.5|212|210|217.5|217.5|208|201|200|198.5|195|188|181.5||180|183|178|176.5|179.5|179|179.5|186|186|185|176|174|170.5|168.5|170.5|173|179|174|175|173|172|175|171.5|171|168.5|159|155||161|161|158|154.5|157|146.5|145.5|147.5|148.5|147.5|143|150|153.5|153.5|160|161.5|160|||159|159.5|154.5|157.5|157|150|147|147.5|148.5|145|142|136|137|133|121.5|123.5|119|111.5|108.5|108.5|107.5|108.5|107|103.5|103.5||104.5|104|104|104|104|104.5|103|101.5|102||||||||102|103|103|102.5|103|103|103.5|102|101.5|101.5|101|101|100|100|100.5|101.5|101.5|102|101.5|102.5|104|104.5|105|105|105||105|104|104|104|104|104|103.5|104.5|102.5|102|102
09347|951042|/equities/samsung-electronics-co-pref|MSCI_EEM||47600|48050|49000|49850|49900|48900|49050|48550|49300|49600|46200|44250|44900|45950|47150|47800|47600|48150|48200|48650|48600|50000|49400|49600|49400|48900|50000|50500|50300|50800|50100|50600|50900|50400|49600|48950|49100||50600|51400|51400||51600||52900|54100|53900|53400|52800|52700|53100|52800||||53400|53800|55100|55500|55400|56500|57300|58200|60300|60100|61000|60700|61800|62000|62900|62500|62800|62900|64300|64700|64700||62300|60800|60400|60500|59700|60500|59800|60400|63700|66200|64900|63300|64100|64000|63800|65500|66000|66400|67300|67900|68900|69000|68600|69000|70300|69600|68800|69100|68000|66100|64500|64400|64400|64100|63900|64500|64900|64700|64200|64500|64300|63400|64200|64500|63400|62100|62400|62600|64600||63400|61700|62200|61400|62100|63800|63700|63700|63400|64700|65000|64600|64900|64800|65700||64900|65200|66300|66800|66700|66900||65700|65500||66000|64900|65000|64800|65800|64800|64900|66000|66800|67200|67200|68200|69900|69200||69000|70000|69000|69500|69600|70000|68700|68200|67300|66800|66800|67200|67100|65800|63900|62400|62600|63300|63800|63300|62800|63000|63000|63000|63000|63800|63800|63600|63600|62000|62100|62700|63500|63200|63100|62900|62800|62900|63300|63000|64600|62000||62600|61900|61500|61200|61100|59900|59500|60700|60500|60000|60700|60800|61000|61900|60300|59200|59400|60200|60500|60300|60300|61300|62500|62400|61900|61700|62400|63000|||62300|61800|61000|60100|60700|59900|59800|59000|59300|60100
09348|27012|/equities/america-movil-l|MSCI_EEM/EMCONSGROWTH||15.44|15.28|15.5|15.45|15.54|15.61|15.61|15.35|15.46||15.52|15.75|15.8|15.81|15.8|15.82|16.2|16.28|16.23|16.27|15.98|15.96|16.34|16.72|16.86|16.68|16.7|16.83|16.84|17.1|17.21|16.98|16.8|16.32|15.96|15.78|15.81|15.79|15.67|16.08|16.09|15.85|16.04||16.27|16.22|16.17|16.15|15.9|15.63|16.15|16.39|16.37|16.38||16.5|16.23|16|16.33|16.26|16.36|16.57|16.23|16.51|16.65|16.35|16.44|16.59|16.75|16.69|16.61|16.81|16.5|16.32|16.27|16.11|16.21|16.24|16.35|16.29|16.2|16.18|16.17|15.95|15.72|15.71|15.67|15.64|15.81|15.75|15.89|15.9|15.94|15.91|16.05|16.05|16.05|16.28|16.34|16.29|16.45|16.69|16.35|16.23|16|15.98|15.95|15.93|15.88|15.91|15.67|15.61|15.53|15.33|15.47|15.6|15.65|15.72|15.83|15.71|15.77|16.01|15.91|15.81|16.07|16.09|16.2|16.19|15.97|15.97|16.05|16.17|16.11|16.23|16.25|16.44|16.57|16.49|16.44|16.46|16.71|16.72|16.95|16.93|17.08|17.02|17.13|16.71|16.67|16.75|16.47|16.37||16.62|16.6|16.22|15.83|15.91|16.01|15.88|15.71|15.47|15.55|15.19|15.3|15.36|15.37|15.51|15.91|15.66|15.49|15.63|15.55|15.7|15.71|||15.62|15.48|15.54|15.73|16.05|16.09|15.92||16.3|16.4|16.31|16.14|16.16|16.12|16.25|16.26|16.17|16.27|16.05|16.21|16.55|16.62|16.6|16.57|16.31|16.01|15.92|15.89|15.61|15.38|15.05|14.68|14.76|14.91|15.32|15.49|15.52||15.55|15.67|15.78|15.65|15.55|15.6|15.53|15.9|15.97|15.82|15.89|15.52|15.8|15.94|15.94|15.91|15.68|15.38|15.49|15.45|15.47|15.57|15.78|15.88||15.8|15.72|15.81|15.86||15.95|16|16.1|16.41|16.37|16.27
09349|13195|/equities/qnb|MSCI_EEM||17.2|17.1|17.1|17.15|17.2|17.24|17.26|17.24|17.19|17.14|17.16|17.25|17.21|17.35|17.44|17.41|||17.29|17.3|17.33|17.35|17.38|17.42|17.49|17.45|17.46|17.65|17.71|17.7|17.75|17.8|17.77|17.56|17.4|17.35|17.36|17.5|17.24|16.99|16.94|17.12|17.15|17.15|16.97|16.9|16.9|16.85|16.7|16.82|16.88|16.8|16.54|16.54|16.48|16.57|16.9|15.8|15.89|15.83|15.9|15.97|15.97|15.99|16.04|15.9|15.84|15.79|15.87|15.86|15.62|15.64|15.65|15.77|15.8|15.95|15.95|15.92|15.59|15.47|15.4|15.31|15.3|15.33|15.42|15.4|15.4|15.38|15.41|15.35|15.35|15.33|15.22|15.18|15.05|14.9|14.9|15.18|15.24|15.2|15.15|15.13|15.13|15|14.96|14.99|14.96|14.87|14.78|14.79|14.69|14.68|14.57|14.5|14.37|14.3|14.24|14.26||||14.19|14.19|14.06|13.92|13.71|13.68|13.64|13.64|13.67|13.76|13.5|13.05|13.18|13.32|13.56|13.79|13.92|13.91|13.96|13.99|13.99|13.97|14.02|13.99|14.09|14.1|14.17|14.1|14.1|14.05|13.95|13.92|13.95|13.95|13.97|13.94|13.97|13.96|14.17|14.19|14.33|14.27|14.24|14.23|14.16||||14.33|14.21|14.2|14.18|14.34|14.36|14.37|14.31|14.4|14.4|14.71|14.78|14.75|14.77|14.81|14.76|14.81|14.93|14.87|14.96|15.05|14.94|14.84|14.71|15.06|15.18||15.23|15.09|15.09|15.1|15.09|15.09|15.11|15.11|15.18|15.2|14.88|14.65||14.49|15.06|15.18|15.28|15.28|15.4|15.52|15.76|15.83|16.01|16.11|16.15|16.15|16.13|16.2|16.17|16.3|16.24|16.25|16.3|16.3|16.5|16.49|16.5|16.55|16.58|16.49|16.53|16.73|16.72||16.53|16.1|15.81|15.81|15.95|15.89|15.84|15.62|15.5||
09350|103225|/equities/united-micro|MSCI_EEM||44.1|44.1|44.9|45.7|45.45|45.2|44.75|45.45|46|45.8|45.4|45.6|46.35|46.95|46.65|47.8|47.95|46.45|45.65|46.7|47||48.65|48.9|50|50.2|50.1|50.7|50.9|50.9|51.7|51.9|51.9|52.8|52.6|52.3||52.5|52.6|53.3|52.9|||54.2|55.2|55.4|55.1|54.8|54.1|54|54.4|54.2|54.2||54.8|55.3|55.4|54|53.8|53.8|54.5|54.6|54.1|55.6|55.6|55.5|54.8|55.2|54.6|55.8|55.6|56.2|56|56.4|56|56|55.7|55.8|54.9|54.7|54.4|52.9|53|51.9|51.5|52.9|54|50.5|50|51.4|50.7|||51.3|51.6|52.4|52.9|53.3|53.8|53.6|53.7|55.2|55.4|56.3|55.5|54.1|54.4|53.3|53.5|57.3|56.2|56.4|56.7|56.7|57.5|58|57.5|57.1|57|56.8|57|56.9|55|55.6||55.1|54.2|53.9|54.7|56|56.5|56.4|57.3|57.3|57.9|55.5|56|55.2|53.9|53.1|52.8|52.3|52.4|52.4|52.4|52.3|52|51.9|52.1|52.3|51.5|50.9||51.1|50.5|50.5|49.75|50.2|49.45|49.1|49.45|50.3|50.6|51|52.1|52.9|52.9|53.6|52.6|52.2|||52.2|52.7|52.5|52.8|52.1|51.7|52.1|52.2|53.3|53.8|54.3|53.5|52|52.4|53|53.2|52.5|52.4|53|50.2|49.2|48.95|48.95|49|48.9||48.7|48.25|48.9|48.85|49.1|49.65|49.15|49.25|49.2||||||||48.25|48.9|49.15|49.5|49.9|49.9|51.1|52.3|50.8|50.9|50.3|49.9|48.9|50|50.8|50.8|50.1|50.3|50.5|50.9|51|52.2|50.9|51.3|52.8||52.9|54.8|53.5|51|50.4|50|49.4|50.2|50.4|50.6|51
09352|992964|/equities/yum-china-holdings-inc|MSCI_EEM/R1000GROWTH/R1000VALUE||46.64||47.25|47.75|47.72|47.31|47.32|47.615|47.52|47.83|48.23|47.47|48.15|48.4|50.02|50.43|52|50.03|49.22|50.1|45.4|45.23|44.9|45.15|45.13|44.445|44.16|44.055|44.155|43.84|44.99|43.91|44.61|45.72|47.55|47.85|48.09|46.88|47.59|51.6809|50.5|50.54|51.19|47.51|47.97|45.5|46|38.8468|39.2|36.495|35.65|36.09|35.18|35.1|35.25|34.91|34.5|34.41|34.375|34.71|34.07|34.6391|34.145|34.54||34.42|33.99|33.55|34.55|34.3|34.14|34.3199|34.188|33.97|34.66|34.59|34.335|34.02|33.6|33.975|34.05|34.35|34.62|33.75|29.92|30|30.35|30.87|30.0557|30.25|30.19|29.7|29.87|30.585|31.07|30.5|31.14|31.69|31.67|32.36|32.48|32.4|31.06|30.6|31.14|31.4084||31.435|30.96|31.61|31.38|31.36|31.65|32.13|32.78|32.35|32.57||33.52|34.07|34.4|34.815|34.395|34.355|35.265|35.8|35.76|36.37|35.91|36.33|35.8|35.49|35.34|35.83||36.19|36.615|37.94|38.96|39.28|39.4487|39.51|39.59|39.2995|39.08|38.28|38.1|37.515|37.72|38.358|38.56|37.81|37.375|37.78|40.31|40.415|39.14|38.85|38.54|37.49|37.36|37.25|37.32|37.46|38.05|38.32|39.282|39.31|39.18|38.97|39.25|39.95|39.61|40.795|40.52||40.1|39.37|39.17|38.82|38.46|39.99|39.67|40.38|42.49|43.45|42.96|43.77|43.84|42.025|41.72|41.75|42.79|41.8|42.6388|44.01|44.24|43.94|43.4|42.44|42.25|42.29|41.79|41.53||41.9|41.4|40.68|41.15|41.59|40.405|40.12|42.4|38|35.99|35.38|35.81|35.28|35.71|36.18|35.85|37.2|38.36|36.265|35|35.36|36.13|35.3|36.79||38.36|38.77|38.99|39.83|40.73|41.01|42.96|43.3102|42.65||42.59|42.62|42.13|42.22||41.77|41.74|41.32|41.35|40.37|40.42
09353|11111|/equities/national-bank-kt|MSCI_EEM/MSCI_FRONTIER|||871|0.872|0.878|0.88|0.881|882|882|881|878|877|873|867|865|864|860|862|859|856|854|0.858|864|854|0.855|856|0.861|846|854|855|859|862|865|865|867|865|867|869|870|865|859|862|870|879|884|887|889|889|890|885|880|881|879|874|874|874||873|880|881|874|873|874|872|875|875|876|879|885|885|885|886|882|882|884|889|890|888|883|870|873|875|869|861|867|870|890|905|905|878|881|876|874|880|876|873|871|871|871|870|869|873|860|866|864|860||852|852|854|858|860|862|858|861|863|868|871|858||||859|860|861|860|861|861|861|861|859|863|863|862|865|866|867|871|871|874|875|881|887|890|894|894|883|858|853|857|861|862|867|865|865|866|868|871|874|872|865|857|855|861|862|869|872||||886|885||916.19|920|919.05|920|933.33|922.86|926.67|927.62|928.57|928.57|926.67|924.76|923.81|924.76|929.52|928.57|928.57|928.57|928.57|922.86|930.48|932.38|933.33|933.33|933.33|936.19|936.19|||937.14|939.05|936.19|932.38|929.52|931.43|934.29|933.33|933.33|934.29||936.19|938.1|934.29|928.57|932.38|954.29|956.19|946.67|946.67|940|936.19|933.33|932.38|927.62|928.57|931.43|928.57|926.67|911.43|908.57|904.76|906.67|894.29|885.71|880|878.1|876.19|||853.33|844.76|862.86|872.38|876.19|875.24|876.19|||
09354|943202|/equities/novatek-gdr|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09355|941323|/equities/natl-bk-of-ad|MSCI_EEM||13.08|13.26|13.46|13.24|13.16|13.12|13.3|13.48|13.52|13.48|13.38|13.42|13.5|13.5|13.46|13.38|13.48|13.48|13.44|13.4|13.4|13.36|13.5|13.46|13.46|13.2|13.16|13.32|13.34|13.6|13.66|13.8|13.64|13.38|13.36|13.16|13.3|13.54|13.34|13.06|13.1|13.48|13.68|13.8|13.9|14.06|13.96|13.9|13.66|13.64|13.78|13.8|13.84|13.82|13.7|13.58|13.58|13.68|13.66|13.34|13.44|13.6|13.46|13.46|13.48|13.4|13.3|13.44|13.52|13.38|13.48|13.36|13.34|13.28|13.48|13.54|13.54|13.46|13.48|13.56|13.46|13.1|13.08|12.68|12.8|13.28|13.38|13.26|13.78|13.4|12.6|12.68|12.74|12.68|12.68|12.66|12.7|12.6|12.6|12.52|12.5|12.56|12.56|12.62|12.5|12.5|12.6|12.66|12.62|12.52|12.5|12.3|12.4|12.18|11.98|12.06|11.94|11.66|||11.7|11.78|11.8|11.88|11.96|11.86|11.98|12.18|11.94|11.96|11.84|11.8|11.92|11.9|11.98|12.06|12.12|12.24|12.3|12.3|12.26|12.28|12.34|12.48|12.5|12.54|12.62|12.6|12.42|12.3|12.24|12.36|12.62|12.74|12.76|12.68|12.56|12.7|12.8|12.9|12.92|13.06|13.04|13.32|13.34||||||13.4|13.5|13.5|13.5|13.48|13.4|13.54|13.74|13.86|13.8|13.54|13.46|13.44|13.44|13.34|13.16|13.12|13.52|13.46|13.44|13.44|13.54|13.64|13.78|13.8|13.74|13.78|14.02|13.88|13.88|13.98|14.26|14.38|14.46|14.58|14.66|14.66|14.56|14.1|13.82|13.74|14|13.84|14|14.18|14.3|14.66|14.9|14.74|14.98|15.2|15.64|15.6|15.24|15.36|15.22|15.08|15.06|15.26|15.36|15.62|15.74|15.32|15.26|14.48|13.98|13.94|14|14.04||13.96|13.92|13.88|13.8|13.72|13.74|13.68|13.68|13.5|13.52|13.5
09356|103439|/equities/fubon-fin-hldg|MSCI_EEM||88.5|89.4|90.8|90.5|91.2|90.7|90.1|91.4|91.4|91.9|92.4|91.4|92.1|92.4|92.8|92.9|93|92.4|92.4|92.3|90.8||91.8|91.9|92.4|92.5|92.4|93|93.3|93.2|93.4|91.6|91.4|91.9|91|91.2||92.1|91.4|91.9|90.7|||91.1|91.6|93.9|93.8|93.3|92.6|91.9|90.9|89.9|88||86.9|86.9|87.1|86.5|88.2|87.2|88.5714|88.7619|87.1429|89.8095|90.4762|88.0952|88|88.381|87.9048|87.8095|85.0476|85.0476|85.3333|86.4762|92.4|92.5|90.6|89.7|88|88.8|87.3|84.4|83.2|82.5|84.6|87.2|89.7|89.2|86.8|87.7|85.4|||85.5|85.8|88.3|90.5|92.9|92|92.7|93.2|93.6|90.5|86.5|86.1|85|84.4|83.4|81.2|80.7|79.8|78.4|78.7|78.6|78.8|78.5|78|78|77|77|76.9|76.8|77|77.8||76|75.2|74.3|73.7|73.8|73.5|72.9|74|74.2|73.7|73.8|72.9|73.7|73.5|75|75|75.8|74.1|71.7|72|71.8|70.6|70.1|70.2|70.2|69.6|69.8||69.8|69.7|68.3|66.7|67.4|66.7|66.5|66.1|66.7|66.4|67.2|68|68.2|69.2|70|70|68.9|||69.5|69.7|70|69.9|69.8|69.9|69.6|69.8|71.4|70.9|70.3|70.2|69.9|70.4|70.7|69.9|69.9|70|69.2|68.4|67.7|67.5|67.8|67.9|68.3||67.3|67|66.8|66.6|66.5|66.5|66.4|66|65.8||||||||65|64.9|64.8|64.6|65|64.9|64.9|64.6|64.6|63.9|63.7|63.2|62.6|63.1|63.9|64.5|64.2|64.3|64.2|64.5|65|63.7|63.9|64|64.8||64.8|64.9|64.7|64.3|63.8|63.5|63.6|64.1|64.4|64.8|65.3
09357|52704|/equities/wal-mart-v?cid=52704|MSCI_EEM/EMCONSGROWTH||2.6571||2.55|2.675|2.65|2.6|2.67|2.675|2.71|2.74|2.678|2.73|2.775|2.75|2.7|2.8|2.825|2.594|2.8077|2.834|2.8|2.8|2.78|2.835|2.88|3.1225|3.0626|3.09|3.026|3.262|3.062|2.979|2.94|2.95|3.078|3.07|3.05|2.954|3.025|3.1499|3.08|3.0325|3|3.0475|3.054|3.05|3.172|3.088|3.2||3.3|3.1|3.24|3.25|3.15|3.16|3.15|3.17|3.05|3.0679|3.03|3.05|3.148|3.1675||3.185|3.17|3.2243|3.16|3.3|3.275|3.288|3.2973|3.35|3.4|3.384|3.375|3.38|3.32|3.42|3.194|3.34|3.175|3.2|3.15|3.19|3.444|3.315|3.365|3.365||3.38|3.58|3.6|3.58|3.58|3.65|3.79|3.8|3.99|3.85|3.738|3.65|3.55|3.44|3.45||3.48|3.39|3.41|3.4|3.4|3.4438|3.54|3.55|3.45|3.44||3.41|3.3999|3.242|3.325|3.325|3.4875|3.54|3.45|3.618|3.604|3.55|3.6999|3.805|3.892|3.77|4||4.02|3.9|4.08|4.08|4.165|4.132|4.14|4.14|4.15|4.2|4.1|4.05|3.875|3.966|3.91|3.8275|3.644|3.86|3.952|3.94|3.93|3.93|3.966|3.804|3.768|3.75|3.785|3.7|3.952|3.94|3.96|4.058|4.05|4.07|4.2|4.05|4.02|4.08|4.094|4.1||4.085|4.066|4.022|4.054|4.062|4.055|4|3.91|3.99|3.98|4.025|4.04|4|3.982|4|4.03|4.03|4.1025|4|3.94|4.029|4.17|4.0665|4.06|4.064|4.062|4.03|4.18||4.05|4.093|4.22|4.13|4.2|4.27|4.26|4.275|4.29|4.195|4.215|4.25|4.185|4.25|4.14|4.11|4.11|3.96|3.9|3.984|4.04|3.9|4.04|4.18||4.2|4.15|4.102|4.1|4.172|4.25|4.13|4.216|4.23||4.19|4.25|4.25|4.14||4.21|4.15|4.2|4.2|4.07|4.09
09358|103227|/equities/delta-electron|MSCI_EEM||386|388|393|393|400|394|382.5|391.5|388|389|393.5|395.5|397|409|402|403|403|403|403|395|396||407.5|406|413|402|398.5|401.5|404.5|404|405|394.5|396|400.5|389|386.5||387.5|382|377.5|376.5|||388|395|404|399|401.5|397|393.5|397.5|391.5|385||389|392.5|389.5|369|371.5|366|377|381|379|397|405|405.5|400|400.5|400|408|403|403.5|407|412|410.5|417|413.5|412.5|406|407|397.5|386.5|389|377|360|405|427|418|400|405|390|||391|396|403|405|415|417.5|424|428|435|422.5|413|404|392.5|388|386|388.5|396|396|387.5|392.5|391.5|382|387.5|371|371|351.5|362.5|357.5|354|351.5|343||345|352|347|345|340|334.5|336|351|354|348.5|332.5|335|329|322.5|324|326|324|324|320|318|323.5|326.5|326.5|326.5|336|333.5|313.5||326|323.5|319|311|305|304.5|303|311|312.5|301|306|313.5|322|324|336|337.5|341.5|||335|339.5|346|353.5|347|352|352|365|365|338|323.5|322|306.5|308.5|316.5|317.5|317.5|313|314.5|300|296.5|294|297|295.5|294.5||294|295|295|294|291.5|293.5|295|292.5|293.5||||||||288.5|289|285|284|291|293|290|288.5|295|294|292.5|286|281.5|286|292.5|298|294.5|295|293.5|307.5|309|308|305.5|308.5|312.5||313.5|314.5|313.5|311.5|308|308.5|305|307|307|313|317
09359|1165509|/equities/xpeng-inc|MSCI_EEM/EMCONSGROWTH||12.315||12.15|11.5|11.765|12.12|12.39|12.97|13.19|13.385|12.81|13.03|14.16|14.54|15.6788|14.52|14.6897|12.305|12.97|12.58|11.86|11.5|11.565|12.1|12.6|11.4199|11.1|11.4488|11.42|10.86|10.98|10.75|11.42|11.51|12.22|13.04|13.17|12.82|12.5|13.68|12.83|13.02|13.73|12.89|13.67|12.755|11.94|10.6|10.7|9.83|9.84|9.45|9.07|9.47|9.05|8.97|8.89|9.2|8.76|8.605|8.91|8.96|8.67|8.69||8.21|7.97|7.87|8.02|7.64|7.17|7.03|7.095|7.25|7.24|7.01|6.92|6.9483|6.99|6.83|7.06|7.18|7.285|7.43|7.47|7.61|8.06|8.35|8.12|8.44|8.78|8.33|8.305|8.7899|9.04|8.54|8.65|8.875|8.99|8.55|9.24|8.99|8.11|7.56|7.68|7.98||8.59|7.99|7.75|7.62|7.87|8.32|7.96|8.05|7.83|7.51||7.535|7.33|7.32|7.635|7.69|7.95|8.1893|8.44|8.47|8.5|8.18|8.58|8.5|8.73|8.34|8.5||8.42|8.44|9.02|10.47|8.54|8.465|8.45|8.53|8.29|8.43|8.29|8.34|8.03|8.785|9.1473|9.2971|9.53|8.3|8.15|8.105|7.98|7.11|7.39|7.2|7.06|7.11|7.39|7.59|7.27|7.51|7.85|8.295|8.19|8.11|7.43|7.7|7.69|7.45|7.6|7.99||8.14|8.17|8.75|8.8|8.845|9.7|9.61|10.5224|10.45|9.83|9.8725|10.41|10.6422|10.25|9.69|9.46|9.87|9.41|9.45|10.14|9.69|8.98|9.59|9.43|9.03|9.24|9.4|9.255||9.75|9.32|9.145|8.66|9.14|8.52|8.5|8.57|8.825|8.01|8.25|8.73|8.64|8.78|8.95|9.14|9.24|10.08|10.475|9.53|9.7|10.3|10.35|11.01||12.18|12.8|12.55|12.73|12.81|13.675|14.06|14.31|14.43||14.955|14.815|14.03|14.4||14.07|14.305|14.55|14.9|14.565|14.93
09360|1164093|/equities/li-auto-inc|MSCI_EEM/EMCONSGROWTH||24.13||23.485|22.21|22.965|22.59|22.71|23.1|23.295|23.2|22.74|22.3599|23.05|23.365|24.67|24.7413|25.87|25.2|25.72|25.46|25.68|26.61|29.33|28.945|29.43|29.425|27.615|27.87|26.99|25.64|25.54|24.55|25.26|26.1|27.72|27.305|28.27|28.4998|28.43|31.04|29.61|29.4723|30.7122|28.77|28.25|26.78|26.55|24.19|24.77|22.51|21.88|21.46|21.47|21.4|19.12|19.245|19.24|19.61|20.05|19.035|18.84|19.05|19.12|19.18||20.23|19.7|20.07|21.6|21.04|21.62|21.49|21.14|21.08|21.58|20.74|19.37|19.39|19.67|19.88|20.156|19.8763|19.44|19.18|19.13|19.27|20.37|19.925|19.11|19.36|19.27|19.3|19.11|19.98|20.6|19.888|20.71|20.75|21.15|20.83|21.96|21.5795|20.95|20.295|20.32|20.525||21.295|19.56|19.285|18.18|18.5799|18.96|18.55|18.66|18.01|18.36||18.62|18.76|19.1|19.86|19.1981|19.52|19.96|20.43|20.04|20.42|20.34|21.155|20.6295|20.97|20.2901|20.95||20.628|20.4|21.36|21.3|22.72|25.49|25.36|26.81|26.69|27.745|27.39|27.73|27.07|29.03|29.95|28.74|29.36|26.67|27|26.97|25.73|23.56|24.8|25.63|25.155|27.67|30.35|29.59|28.7|29.545|30.02|31.58|31.86|32.11|31.63|30.48|30.55|30.33|31.49|32.11||31.15|30.2|31.02|31.135|30.89|32.31|34.1|33.47|35.77|38.1915|38.14|39.17|40.13|37.48|37.4707|37.0289|39.25|38.45|40.7|44.95|46.02|45.7|46.44|41.72|35.74|35.405|33.32|32.74||32.49|31.05|30.71|30.15|31.49|30.835|30.54|30.42|31.04|28.26|28.785|29.63|28.45|27.79|27.88|27.9665|28.495|29.79|29.88|27.465|28.495|29.94|29.25|30.34||32.44|33.56|32.51|33.43|34.055|34.55|36.26|35.82|35.84||38.48|37.69|36.43|35.73||33.53|33.58|34.56|35.29|34.83|36.45
09361|27101|/equities/financiero-banorte|MSCI_EEM||136.65|136.25|134.92|139.09|141.55|142.42|145.95|142.52|143.49||144.69|144.59|146.79|146.87|146.97|149.08|150.29|149.68|143.99|144.19|143.96|140.28|139.89|141.09|141.67|142.69|144.49|144.71|144.72|146.66|146.69|145.39|149.49|149.59|149.52|151.14|152.09|155.59|156.83|157.47|156.8|150.58|150.29||141.05|145.49|148.96|144.97|144.95|139.43|140.69|142.48|141.25|143.12||143.5|139.55|135.09|137.18|138.98|140.09|141.88|140.4|139.66|139.59|138.34|138.23|134.59|136.05|137.59|138.04|141.58|144.18|143.97|143.6|144.73|144.75|142|140.27|138.79|138.25|138.19|138.7|134.79|135.8|139|141.51|142.85|141.45|142.67|143.3|145.39|149|151.39|150.94|150.97|149.29|148.8|148.95|151|150.99|151|150.3|148.59|148.32|149.12|148.69|149.9|149.57|148.78|147.23|143.55|152.5|152.92|152.98|154.43|147.66|147.74|145.62|141|138.16|136.99|137.5|139.75|141.29|150.39|156.1|155.92|149.54|159.9|163.57|161|163.22|166.59|167|165.44|167.03|168.09|169.71|174.77|177.39|177.36|177.56|178.89|179.13|177.01|177.09|175.7|174.8|174.59|174.59|173.29||173.29|173.78|175.58|176.09|179.29|181.89|182|174.99|175.29|176.2|175.89|179.75|177.99|177.22|174.78|178.99|182.99|182.89|184.28|179.38|180.49|178.19|||178.19|177.79|172.99|175.96|177.57|177.29|170.99||173.89|175.99|175.55|174.49|175.02|177.93|180.53|180.98|181.59|180.86|180.49|178.59|179.68|181.12|182.73|185.29|185.99|186.66|189.79|188.6|187.79|187.48|184.99|184.21|185.46|185.1|189.87|190.12|186.89||181.99|177.99|176.5|177.31|173.5|171.99|171.6|170.31|168.2|168.44|167.55|165.29|165.38|165.64|165.79|167.29|166.79|167.28|166.64|170.6|170.89|165.54|168.49|171.19||172.09|171.99|173.99|174.57||173.59|172.96|174.89|178.19|175|174.48
09362|103440|/equities/cathay-fin-hld|MSCI_EEM||66.1|66.8|67.3|67.5|68|67.3|67|67.7|67.7|67.5|68.3|67.1|67.5|68.2|69.8|70.2|70.4|69.7|69.8|69.6|68.8||69|69.2|69.8|69|69|69.4|69.3|69.8|69.9|68.7|68.6|68.8|68.1|68.6||68.5|68.2|68|66.9|||67.1|67.7|69|68.6|67.1|66.5|65.4|65.4|64.8|63.4||63.4|63.7|63.3|62.9|63.4|62.6|63.7|63.6|62.2|64.8|65.2|63.7|63.4|63.5|63.7|64.2|61.7|61.8|62.2|62.5|63.2|63.3|62.8|62.5|61.5|61.6|61.5|58.8|58.7|57.7|59.2|61.7|63.1|62.8|62.5|63.2|61.7|||61.5|62.2|64.7|65.6|66.2|65.8|66|66.1|66.1|63.7|63.2|62.4|61.5|62.2|61.6|58.5|58.1|59.6|59.1|60.5|61.2|60.5|60.4|60.2|59.3|58.9|58.2|58.6|58.8|58.4|59.7||58.4|57.6|57|56.5|56.8|56.7|56.7|56.8|57.3|56|55.3|55.4|56|55.9|56.9|56.8|57.4|57|55.7|56.4|55.5|52.4|51.1|51.5|51.3|50.7|50.7||51.2|50.9|49.2|48.8|49.5|48.95|48.6|48.2|48.65|48.15|48.8|49.3|49.65|50.5|49.5|49.45|48.5|||48.75|49.05|49.2|48.7|48.45|48.35|48.45|48.6|49.3|48.65|47.95|48|48.15|48.5|48.4|46.85|46.5|46.5|45.3|45|44.95|44.95|44.85|45.05|45.05||44.75|44.5|44.85|44.9|45.05|45.1|45.05|44.55|44.5||||||||44.05|44.45|44.5|44.15|44.4|44.5|44.55|44.35|44.4|44.2|44|43.8|43.55|43.9|44.35|44.9|44.65|44.75|45.1|45.25|45.5|44.95|44.95|45.25|45.6||45.8|45.8|45.5|45.3|45.1|44.85|44.8|45.1|45.4|45.65|46.1
09363|103009|/equities/nan-ya-plastic|MSCI_EEM||38.95|39.75|40.3|41.15|40.7|40.9|40.7|41.15|41.9|42.25|41.35|40.5|41.05|41.95|42.6|44.25|43.4|42.6|42.35|41.85|41.8||42.35|42.25|42.3|41.55|41.6|41.45|41.55|44|43.6|43.65|42.55|43.4|43.3|44.3||44.95|45.45|46.2|47.8|||46.15|46.75|46.5|43.95|43.8|43|43.45|43.5|42.95|42.7||42.9|41.95|40.65|40.25|39.4|39.45|40.45|40.75|42.2|44.2|45.55|46|45.8|45.95|46.2|46.75|46.3|46.9|46.35|46.5|46.8|47.65|47.9|48.2|47.25|47.35|47.6|47.4|47.6|47.3|47.35|49.25|50.1|50.1|49.8|50.3|49.95|||50.7|50.4|50.6|51.1|50.9|50.2|50.6|50.8|48.8|48.7|49.3|49.35|49.45|49.7|48.5|48.9|49.55|50.1|49.15|50.2|50.7|51.4|51.6|51|50.6|50.6|50.7|50.7|50.9|51.2|51.5||51.1|51.3|51.6|52.2|53.2|53.4|53.2|54.5|55|55|53.5|54.7|55.5|56.9|57.2|57.7|57.5|57.5|57.6|57.1|57.3|57|57.4|58.5|58|57.9|57.5||57.2|57.6|56.3|56.4|57.4|57.9|57.6|56.3|55.9|55.6|56.8|57.3|57.5|58|58.9|58.6|57.7|||57.4|57.4|57.7|56.8|56.3|56.5|56.7|55.3|55.3|55.4|55.2|55.4|55.7|56.3|56.5|56.8|56.8|56.5|56.2|56.7|57.2|58.1|58.1|59.1|59.7||59.8|59.9|60.2|61.1|61.5|61.7|62|61.8|61.4||||||||61.5|62.4|62.4|61.5|62.5|62.5|61.8|60.9|60.9|60.3|60.3|60.5|60.7|61.3|63|64.3|64|64.4|65|66.1|66.4|66|65.8|66.1|66.9||67.1|67|66.4|66.3|65.6|65.8|66.2|67.2|67|67.3|68.2
09364|968966|/equities/beigene|MSCI_EEM||216.37||210.62|192.17|194.98|192.9|197.48|198.48|190.085|188.32|191.45|195.64|200.88|203|209.29|206.35|208.06|208.03|209.99|210.525|209.05|205.99|213.88|219.57|219.0325|215.26|221.6|224|221.125|221.8405|222.35|220.66|224.26|225.765|231.455|237.68|243.83|246.55|239.01|247.5|248.16|237.945|238.8|231.34|237.1|223.96|213.77|210.5101|210.76|203.3|208.28|200.98|199.99|200.69|197.53|200.61|200.75|215|198.525|193.47|193.035|194.57|191.2|192.98||196.37|199.645|201.56|202.59|201.28|196.32|199|199|195.98|193.3|197.99|192.48|190.92|191.5|190.72|184.645|185.66|182.28|175.61|167.995|164.94|167.75|168.98|161.51|161.98|165.5|164.61|163.93|158.03|161.24|155.77|155.01|156.77|154.97|151.2225|158.99|152.67|147.9|146.2|148.99|149||148.35|145.69|148.94|145|148|150.68|155.95|162.39|158.57|156||159.47|165.295|163.99|168.8|169.17|158.69|157.845|159.37|159.91|159.18|155.38|150.94|155.055|155.87|152.12|154.39||156.35|164.13|171.83|171.635|175.66|176|172.3|165.27|163.72|164.17|166.3|169.38|168.46|164.4|165|162.51|164.6|157.89|156.64|157.89|154.47|152.83|146.22|142.22|133.09|130.85|136|134.4|137.705|142.63|146.805|148.93|150.975|155.37|151.52|151.445|153.28|154.1224|157.32|159.34||157.38|155.915|155.99|155.63|158.1|167.835|170.3599|171.25|170.78|171.79|174.795|184.8|170|167.6415|166.07|163.1|162.02|164.665|169.035|168.11|176.05|179.11|179.88|162.11|158.475|155.51|151.853|150.9||149.5|149.34|147.64|146.36|149.72|147.18|145.888|150.43|155.47|146.275|147.21|152.63|153.19|158.8|162.95|163.18|166.15|166.34|162.505|158.04|160.5|168.85|167.8|175||177.44|176|184.52|182.29|172.03|170.26|181.84|182.52|177.09||184.07|183.9999|180|178.81||179.87|177.19|185.77|188.29|184.68|186.48
09365|27102|/equities/fomento-economico-mexicano-ubd|MSCI_EEM/EMCONSGROWTH||181.48|181.41|182.35|182.98|181.87|179.23|178.72|182|183.5||187.19|191.77|191.5|197|198.45|196.46|194.74|196.48|197.18|197|196.53|195.48|194|199.78|202.36|194.14|194.62|196.5|195.47|198.04|195.35|194.09|195.1|194.99|191.54|192.38|193.24|192.49|193.6|194.97|192.84|193.12|194.62||196.37|198.7|199.55|198.5|196.99|195.3|200.17|202.34|199.55|204.28||204|203.14|200.76|204.86|204.68|204.67|207|207.11|204.14|205.9|205.91|207.35|206.77|207.44|207.93|208.8|211.41|211.25|213.9|212.96|211.64|213.28|212.41|211.99|211.61|211.6|213.18|213.54|210.65|210.92|208.79|208.55|207.92|206.33|207.36|203.34|207.02|214.44|215.77|213.64|210.56|211.6|210.86|208.5|209.5|207.59|205.85|204.44|202.13|198.46|193.47|197.89|198.62|200.67|200.27|198.7|197.3|199.76|198.3|197.82|199.17|204.24|205|202.97|200.94|198.03|204.98|208.33|204.5|204.65|205.98|205.25|201.08|200|197.6|197.94|199.62|198.53|198.17|194.82|196.6|197.8|197.13|197.36|199.8|201.79|203.66|205.18|208.5|207.14|205.41|205.49|203.11|203.99|204.55|202.39|203.09||204.44|205.21|206.51|199.99|200.39|204.74|207.3|208.15|205.8|204.6|207.01|208.7|209.27|209.04|211.21|212.86|211.23|213.3|213.62|213.33|215.26|218.93|||217.82|219.5|217.32|219.69|219.9|215.29|216.99||217.17|209.91|208.48|206.84|206.86|206.97|206.99|209.64|211.62|213.06|214.59|215.05|215.28|209.4|206.16|228.42|229.02|227.37|229.4|229.92|244.49|245|243.84|243.99|243.41|244.94|242|242.57|242.26||243.9|243.43|238.18|236.42|235.69|237.61|236.05|236.66|236.88|231.66|229.07|227.75|223.92|223.69|219|220.26|219.74|219.29|218.07|217.35|215.41|217.74|220.61|223||221.48|224.23|224.73|225.15||227.52|227.53|227.98|228.1|227.69|228
09366|103449|/equities/chinatrust-fhc|MSCI_EEM||37.75|37.95|38|38.1|38.35|38.2|38.05|38.1|36.95|37|37.15|36.9|37|37.2|37.2|37.1|37.1|36.85|36.65|36.45|35.9||35.95|36.1|36.2|36.15|36.25|36.55|36.6|37.05|37.3|36.5|36.4|36.4|35.6|35.3||35.35|35.2|34.9|34.55|||34.7|34.85|35.05|35.2|35|35.25|35.5|34.45|33.65|34.25||32.7|32.6|32.5|32.65|32.95|32.7|33.05|32.65|32.5|33.25|33.3|32.85|32.95|33.3|33.15|33.65|33.45|34.2|34.1|35.2|35.2|35.2|35.1|34.95|34.65|35.05|35.2|34.3|33.9|33.2|34.1|35.3|36.15|35.8|35.9|36.45|35.7|||36.25|36.35|37|37.25|37.6|38.1|38.7|40.75|41.7|40.95|40.25|40.25|40.2|39.95|39.25|38.7|38.25|38.3|38.05|38.1|38.35|38.25|38.15|38.1|38.25|37.9|37.7|37.4|37.3|37.25|37.3||37.35|37.1|36.6|36.65|36.75|36.1|36.3|36.7|37.45|37.55|37.7|38|37.95|38.2|38.55|38.1|37.7|37.2|36.35|37.1|37.5|36.4|36.8|36.45|36.35|35.1|34.75||34.9|34.25|31.45|31.45|32.1|31.8|31.8|31.85|31.95|31.8|32.05|32.2|32.1|31.95|32.45|32.3|32.3|||31.95|32.05|32.85|33.25|32.45|32.6|32.2|32.05|32.8|32.2|32|31.9|31.8|32|32.2|31.95|30.45|30.45|30.25|29.85|29.65|29.2|29.25|29.3|29.4||29.35|29.3|29.3|29.35|29.05|29|28.7|28.45|28.8||||||||28.4|28.6|28.7|28.5|28.6|28.55|28.6|28.2|28.2|28.3|28.2|27.9|27.85|27.8|28.1|28.3|28.2|28.4|28.15|28.5|28.5|28.2|28.35|28.3|28.35||28.35|28.4|28.1|28.1|27.95|27.8|27.85|28.25|28.25|28.4|28.5
09367|103294|/equities/chunghwa-telec|MSCI_EEM/EMCONSGROWTH||124|124|124.5|124.5|124.5|123.5|123.5|123.5|123.5|123|123.5|123.5|123.5|123|123.5|123.5|123|123.5|123|122.5|122.5||122.5|122.5|123|122.5|122.5|123|123|124|124|123.5|123.5|124|123.5|123.5||124|124|125|125|||126|127|127.5|127|127|127|126.5|126|125.5|125||125|124.5|124.5|124.5|124|124|124|124|123.5|125|124.5|124.5|124.5|124.5|124.5|125|125|124|124|124|124|124|123|122.5|122|122.5|122.5|122|123.5|122|122.5|123|122|122|122.5|123|123|||122.5|121|121|121|120.5|120.5|120|119|119|119|119.5|120|120|119.5|126|126.5|127|126.5|126|126.5|127|126.5|127|127.5|128|128|128|128|127|127|127||127.5|128|128|128|128|128|126.5|127|127.5|128|128|128|127|126.5|126.5|126.5|126.5|126|126.5|126.5|126|126.5|127|125.5|125|125|125||125|125.5|124.5|125|126|126|125.5|124|124.5|125|126|126.5|126.5|126.5|126|126.5|126.5|||126.5|127|127|127|127|127|125.5|124.5|124|124|124|123.5|123|122.5|122|121.5|122|121.5|121|121.5|122|122|122|121.5|121||122.5|122.5|122.5|123|123|122.5|122.5|122|122||||||||121.5|120.5|120|119.5|120|120.5|120|120.5|120|120|120|120|119|119.5|120.5|121|120.5|120.5|120.5|120.5|120.5|119.5|120|120.5|120.5||120.5|120|119.5|119|118.5|118.5|118.5|119|118.5|119|120
09368|103008|/equities/formosa-plasti|MSCI_EEM||42.5|43.7|44.05|45.05|44.35|44.55|45|45.6|47.35|47.2|45.35|44.7|45.2|46.15|47.2|49.25|49.45|47.75|47.3|47.3|47.25||47.95|48.65|48.9|47|46.85|47.15|47.5|48.65|49.05|49.2|48.45|50.2|50.4|50.4||51.2|52.1|53.4|55.1|||53.7|54.7|53.7|51.1|50.6|48.7|49.45|49.5|48.75|49.7||49.25|47.4|45.4|45|45.1|45.2|46.75|47.6|48.35|50.6|51.9|52.2|51.9|51.9|52.1|52.6|52.3|52.9|52.2|52.6|52.7|53.3|53.9|54.1|53.9|54.6|55.2|54.4|55.5|55.8|56.1|58|58.7|58.2|58.9|59.2|59.2|||59.9|60.3|61.2|61.7|60.5|57.5|58.3|58.6|57|57|58.2|58.4|58|57.9|56.6|57|58|58.4|57.6|58.6|59.8|60.5|61.6|60.6|60.6|60.7|61|61.3|61.4|61.4|62.6||63|63|63.7|64.7|65.7|66.3|65.9|67|67.4|66.5|67|67.3|67.6|68.2|68.7|68.6|68.8|69|69|69.2|68.7|68.2|68.7|69.1|69.2|69.7|68.9||69.1|69.4|68.5|68.5|69.8|69.8|69.9|68.3|68.3|68.2|69.5|70.4|70.2|71.8|72.4|71.7|70.6|||70.7|71|71.3|69.3|68.6|69.2|69.4|68|67.4|67.9|67.8|68|68.9|69.4|69.3|69.3|69.6|69.3|69.6|70.4|71|71.2|71.2|71.8|72.2||71.9|72.2|72.7|73.5|73.8|73.9|74.4|73.3|72.5||||||||72.9|73.5|73.5|72.5|73.7|73.7|72.9|72.3|72.3|71.4|71.4|71.6|71.7|73.1|75.3|76.3|76.4|76.9|77.7|78.2|78.7|78.4|78.4|78.8|79.3||79.7|79.8|79.7|79.1|78.8|79.3|79.9|80.3|80.3|80.5|80.4
09369|103176|/equities/china-steel|MSCI_EEM||21.55|21.9|22.15|22.35|22.55|22.3|22.2|22.4|22.5|22.55|22.45|22.4|22.5|22.8|23.2|23.4|23.6|23.1|22.9|22.8|22.85||22.65|22.7|22.8|22.55|22.4|22.55|22.6|23.2|23|22.65|22.65|22.45|22.8|23||23.8|23.95|23.8|23.9|||23.5|23.8|23.45|21.95|21.9|21.35|21.35|21.55|21.4|21.65||21.6|21.1|20.7|20.4|20.6|20.7|21.1|21.25|21.5|22.15|22.4|22.45|22.35|22.45|22.4|22.35|22.25|22.45|22.1|22.05|22.3|22.5|23.1|23.2|22.3|22.6|22.6|22.25|22.4|22.15|22.75|23.1|23.3|23.2|23.1|23|23.05|||23.25|23.3|23.5|23.6|23.35|23.4|23.4|23.3|23.1|23.15|23.45|23.55|23.6|23.5|23.15|23.1|23.15|23.2|23.15|23.3|23.5|23.6|23.85|23.75|23.6|23.55|23.6|23.35|23.5|23.45|23.65||23.75|23.65|23.65|23.75|23.9|23.9|23.95|24.25|24.25|24.1|24.2|24.6|25.05|25.25|25.3|25.2|25.2|25.1|25.1|25|24.8|24.9|24.95|25.25|25.15|25.25|25||25.1|25|24.7|24.65|24.95|25.05|24.95|24.85|25|24.5|24.5|25.15|25.05|25.6|26.25|26.1|25|||25|24.3|24|24|23.95|24.05|24.05|24|24|23.95|23.7|23.75|23.9|24.05|24.1|24.05|24.15|24.1|24.1|24.05|24.2|24.25|24.35|24.6|24.7||24.8|25|25.2|25.3|25.3|25.45|25.4|25|24.9||||||||25.05|25.25|25.4|25.15|25.5|25.6|25.3|25.15|25.2|24.95|24.85|24.8|25.05|25.25|25.7|26|25.95|25.9|25.95|26.6|26.85|26.7|26.7|26.85|27||27|27|26.95|26.95|26.95|26.75|26.7|26.9|26.75|27.1|26.45
09370|27109|/equities/gmexico|MSCI_EEM||99.91|101.72|101.3|101.68|104.96|104.57|105.98|105.03|105.79||104.5|104.14|104.79|106.26|106.6|107.98|112|107.91|108.84|107.48|106.2|107.76|109.04|108.96|110.9|111.38|111.89|111.99|112.77|112.74|111.38|110.97|111.22|110.53|112.92|112.77|110.05|109.99|109.55|112.09|111.31|111.24|112.76||111.94|114.8|115.97|110.44|110.69|105|105.81|107.88|105.85|105.65||104.58|103.89|101.64|101.08|101.32|101.87|101.88|101.81|102.89|108.63|101.56|102.28|101.6|105|108.6|107.03|105.7|106.57|106.53|108.45|109|108.99|107.87|109.5|106.8|106.46|105.98|104.5|102.57|102.15|102.49|106.38|106.68|104.54|105.05|105.96|104.2|105.72|104.75|104.29|104.08|106.1|107.99|110.11|112.88|112.94|113.42|112|109.88|108.7|107.96|108.95|108|103.69|101.86|99.29|97.85|96.75|97.64|98.21|99.99|100.3|97.63|98.07|94.25|95.54|95.44|97.19|97.12|97.92|101.04|103.97|98.47|97.74|107.23|109|106.36|106.78|107.48|105.83|106.8|108.37|112.5|115.49|115.5|112.85|106.38|104.84|104.56|104.8|106.98|105|104.99|106.18|108.64|105.83|107.36||108.65|111.82|107.99|103.94|101.16|100.48|103.18|104.38|104.75|105.45|104.51|104.83|111.82|107.8|109.69|109.8|105.91|104.25|105|103.34|100.75|100.88|||98.85|98.87|98.82|98.31|96.88|95.55|96.9||99.75|91.82|90.94|85.44|85.39|84.89|84.7|84.14|84.4|84.44|84.03|83.9|86.01|86|85.51|86.75|87.19|86.89|86.8|88.3|87.68|86.96|86.11|86.77|88.23|88.69|90.48|90.57|91.39||91.9|92.65|90.13|89.4|89.84|88.99|88.32|87.97|84.92|84.72|85.69|84.3|83.83|86.4|86.91|87.22|86.52|88.2|92.14|91.98|95.13|90.14|93.49|93.94||95.17|95.39|94.64|94||92.92|90.11|91|91.36|89.47|88.6
09371|8736|/equities/ot-bank-nyrt|MSCI_EEM||21320|21630|22150|22190|21940|21950|21700|21750|21850|21910|21050|21120|20600|20560|20180|20030|20040|19600|18975|18880||18830|18945|19075|19185|19110|18870||19000|19040|19155|19400|19385|19100|19080|18935|18780|18740|18810|18680|18680|18580|18755|18820|19050|19185|19150|18950|18725|18600|18645|18650|18580|18630|18575|18600|18540|18200|18400|18300|18400|18300|18235|18430|18445|18460|18475|18490|18565|18575|18550|18405|18495|||18200|17805|17740|18035|18090|18215|18170|17925|17680|17690|18500|18740|18705|18745|18795|18735|18650|18890|18885|18845|18645|18530|18330|18290|18290|18240|18165|17925|17950|17960|18180|18180|17940|18200|18340|18340|18190|17900|17730|17735|17735|17745|17530|17550|17500|17590|17750|17680|17780|17700|17590|17575|17315|17670|17740|17590|17575|17670|18065|17950|17900|18150|18050|18210||18200|18420|18300|18350|18450|18595|18570|18560|18600|18445|18255|18350||18285|18080|17795|17550|17400|17440|17100|17025|17300|17450|17580|17770|17845|17585|17550|17095|17215|17195|17300|17300|17035|||16890|16800|16950|17030|17150|17340|17350|17290|16945||17105|17350|17350|17245|17500|17305|17385|17500|17645|17520|17445|17265|17285|17500|17560|17555|17445|17345|17340|17485|17355|17055|16970|16850|16900|16700|16890|16990|17100|17160|17125|16590|16695|16800|16960|17120|16920|17100|17390|17250|17130|16845|16950|16980|16930|16845|16700|16180|16080|15880|15700|15800|16090||15905|15890|15885|||15840|16030|16085|15990|15950|15980
09372|945654|/equities/globant-sa|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH||230.03||233.06|232.36|235.08|229.42|223.11|216|212.71|206|216.69|237.3|237.64|238.32|234.51|235.135|235.95|219.49|215.35|214.17|212.24|213.66|220.67|224.47|221.7299|219.5|220.28|218.89|223.96|225.82|225.49|221.49|217.69|213.65|211.69|211.69|210.49|214.67|213.63|194.879|199.48|199.57|200.51|198.275|198.16|200.07|203.52|196.72|196.93|193.415|193.15|197.9|194.66|198.76|201.0617|200.05|203|201.55|200.21|198.47|200.95|203.03|201.17|201.625||202.65|203.02|202.66|203.7|205.59|203.62|207.84|207.11|205.695|206.49|210.78|195.8|191.44|191.06|187.865|185.69|187.99|191.66|188.1899|187.755|191.07|199.55|196.89|196.04|195.235|200.835|200.84|193.905|195.745|195.85|198.48|203.225|200.16|201.67|198.69|195.28|191.01|179.11|179.18|180.05|177.81||178.17|178.04|178.38|181.25|181.57|178.61|175.19|176.89|172.12|172.26||159.74|158.94|162.1|163.94|161.56|155.07|156.65|155.36|157.71|155.28|155.25|161.32|163.5113|164.285|166.86|171.295||170.31|173.38|174.22|174.85|171.97|175.64|180.16|179.3|177.14|176.24|176.61|179.98|193.51|195.22|191.4|185.73|181.62|180.88|183.35|185.18|182.36|180.84|183.79|186.54|180.38|181.11|185.11|187.195|190.74|193.485|198.3671|200.62|200.55|201.07|198.42|198.59|202.645|200.46|199.85|203.93||209.37|204.86|200.685|199.31|204.16|205|206.38|209.1|217.65|217.52|216.5|218.205|218.91|217.05|215.8|214.93|213.66|216.445|226|224.88|228.63|227.59|227.33|228.5|228.41|231.36|222.65|222.71||233.92|243.35|235.8|234.24|245.15|245.81|240.86|239.59|243.6|248.94|251.502|245.6499|242.19|246.35|247.485|239.06|236.485|238.51|240.8|240.245|232.625|235.21|228.9|237.49||237.62|228.82|227.2|228.35|228.62|225.32|225.225|226.945|236.035||241.24|239.94|238.465|237.395||235.8|236.49|246.5|250.39|246.54|246.72
09373|11109|/equities/kwt-fin-house|MSCI_EEM/MSCI_FRONTIER|||739|0.738|0.74|0.74|0.746|748|750|751|751|748|748|744|741|740|730|729|727|722|721|0.723|722|718|0.717|719|0.72|708|710|710|713|715|717|715|715|709|711|711|713|711|709|709|713|714|718|721|723|724|725|720|722|724|724|719|719|720||720|724|724|722|723|725|725|725|725|729|727|731|726|720|722|719|719|718|718|721|719|716|717|721|728|724|729|723|713|729|738|741|745|741|737|734|738|732|728|725|729|732|733|738|737|727|726|727|726||714|711|708|708|713|710|719|721|714|718|722|723||||723|725|725|726|725|725|725|727|733|740|737|737|741|742|745|747|747|746|747|748|746|748|744|746|760|738|727|720|721|721|722|721|728|724|725|730|733|736|737|736|727|717|723|731|726||||731|725||738.53|738.53|737.61|733.94|737.61|741.28|739.45|740.37|743.12|742.2|740.37|744.95|745.87|747.71|750.46|750.46|749.54|746.79|742.2|739.45|739.45|744.95|747.71|745.87|743.12|741.28|741.28|||737.61|738.53|732.11|722.94|723.85|725.69|727.52|734.86|735.78|729.36||716.51|714.68|707.34|706.42|711.01|720.18|720.18|721.1|722.94|722.94|722.94|719.27|715.6|714.68|711.93|713.76|716.51|716.51|719.27|713.76|708.26|706.42|696.33|691.74|683.49|682.57|676.15|||667.89|664.22|666.05|667.89|668.81|670.64|671.56|||
09374|101600|/equities/telkom-indones|MSCI_EEM/EMCONSGROWTH||2760|2750||2800|2780|2790|2810|2750|2850|2610|2580|2590|2630|2670|2730|2780|2790|2800|2810|2810|2840|2870|2900|2930|2940|2950|2960|2980|3070|3130|3130|3060|3000|2970|2970|3000|2980|3010|2990|2910|2930|2950|2980|3040|3030|3140|3180|3190|3180|3180|3170|3150|3130|3130||3120|3070|3050|3060|3080|3050|3090|3100|3150|3150|3070|3080|3000|3000|2990|3010|2970|3010|3000|2970|2990|2880|2890|2900|2910|2880|2880|2840|2840|2830|2880|2930|2920|3000|3120|3110|3090|3150|3160|3210|3210|3280|3270|3180|3220|3270|3200|3180|3120|3090|3020|3050|3050|3090|3130|3140|3030|3020|2990|2980|2960|2850|2850|||2830|2940|2970|2980|3050|3090|3100|3080|3060|2970|2920|2870|2860|2880|2920|||2980|3000|3000|3050|3050|3130|3120|3100|||3150|3110|3200|3180|3200||3200|3090|3060|3060|3110|3190|3200|3230|3310|3240|3280|||||||3450|3460|3490|3500|3520||3520|3630|3680|3890|3920|3960|3940|3980|3970|4000|3980|3910|||3910|3930|3920|3900|3960|3990|4040|4020|4060|4100|4100|4150|4240|4210|4170|4160|4080||4010|4020|||4020|4000|4010|4030|4050|4020|4020|4010|3990|4000|3980|4010|4010|3960|4010|4010|4030|4040|4010|4040|4030|3980|3920|3970|3990|3990|3990||3980|3970|4000|||3980|3970|3990|3970|3970|3980
09375|50014|/equities/enn-energy|MSCI_EEM||52.95|53.75|54|53.15|52.8|53.1|53|52.15|53|53.6|52.95|54|54.5|57.1|56.2|57.55|56.25|54.5|54.95|55.2|55.1|56.25|58.1|59.15|58.25|59|58.7|59.1|56.95|57.65|56.2|56.5|54.7|56.15|56.8||57.65|57.9|62.95|63.75|63|62.85|62.95||62.5|60.2|56|56|53.4|50.9|50.15|49.55||47.9|45.95|46.65|45.85|46.7|47.2|48.35||48.65|49.25|50.25|51.5|51.65|51.9|51.9|53.4|54.6|53.75|54.6|54.5|55.85|56.6|55.75|56.6|55.75|55.2|53.5|54.6|53.75|53.05|51.25|51.25|52.15|55.8|56.05|55.75|56.95|58.55|59.4|60|61.45|61.45|61.85|62.8|61.85|61.9|64|64.5|63.5|63|63.8|63.7|64.4|66|63.85|65||64.8|66.5|68.2|68.8|67.25|67.85|68.8|68.6|66.85|68.9|70.55|69.55|68.8|69.95||72.65|74.6|73|73.75|73.9|75.8|75.9|74.85|76.45|76.15|77.15|76.7|78.65|78|79.55|78.4|79.25||77.75|76.9|77|72.8|71.6|71.75|72.5|71.95|70.6||69.5|67.9|67.8|67.85|66.1|65.8|65.4|62.45|63.75|63.25|64.15|66.5|68.8|69.65|69.05|65.6|62.7|60.95||60.8|61.85|||61.05|60.1|61.6|63.85|66.3|66.3|65.75|65.35|66.5|64.9|65.1|66.7|66.55|64.85|64.4|62.75|64|62.35|65.4|64.65|65.75|66.05|65.25|66.3|65.4|61.95|62.45|59.9|58.1|58.4|53.75|54.95|||55.35|58.65|59.65|59.6|58.25|61.65|60.5|59.2|59.85|61.95|60.7|62.05|55.4|52.3|52.95|54.15|53.35|56.45|57.9|58.9|59|59.3|57.65|59.9|62.2|59.25|56.85|56.1|57.5||57.5|57.5|56.45|||56.9|56.1|54.15|54.65|55.3|57.1
09376|103729|/equities/silergy|MSCI_EEM||426|433.5|442|444|461.5|445|443|451.5|451|458|471|474|484|497|503|510|505|504|510|512|512||523|520|542|549|532|552|547|555|524|526|520|532|534|549||565|574|557|526|||483|498|490.5|461|449|447|459.5|444|422|401.5||411|431|432.5|417|415|419|433|436.5|424.5|451|468|472|473|500|492.5|500|497|479|448|450|443.5|423|425.5|433|438.5|423.5|406.5|395|410|402|398|444|461|464|463|447.5|424.5|||432|444|462|480.5|499.5|485.5|460|454|460|438|428|435|435|458|458|453.5|465.5|476.5|479.5|506|510|517|529|528|524|525|548|527|510|495|498||493.5|476|472|479.5|492|490.5|476.5|499.5|515|486.5|478.5|480|443|428.5|443|453.5|451|413|414|417|421|420|408.5|413.5|425.5|435|434.5||436.5|398|388|399|378|347.5|341|365.5|381|374.5|395|398.5|396|374.5|356|331|324|||322|338|342.5|336.5|332.5|350|356|369.5|367|368.5|363.5|371|376|378|374|391.5|402.5|404.5|396|415.5|424.5|438|425|416.5|420||423|425|424.5|425|411|410|419|408.5|391.5||||||||392.5|401|395|398|402.5|401.5|419|407.5|410|417.5|415|417.5|416|422.5|421.5|449|449|460|452.5|450|453.5|448|452|466|504||506|493.5|458|447.5|439.5|452|443.5|438.5|408|412|418
09377|103444|/equities/mega-fhc|MSCI_EEM||40|40.25|40.55|40.1|40.15|39.8|39.7|40|40|39.75|39.4|39.35|39.4|39.35|39.3|39.45|39.5|39.45|39.4|39.35|38.9||39.4|39.25|39.25|39.15|39.1|39.3|39.4|39.9|39.8|39.5|39.25|39.4|39.15|39.2||39.1|39.15|39.4|39.3|||39.55|39.75|40.2|40|39.9|39.8|39.75|39.6|39.5|39.4||39.35|39.25|39.35|39.25|39.35|39.1|38.95|38.65|38.5|39.05|39.15|39.2|39.35|39.7|39.75|39.7|39.05|39|39.05|39|39.15|39.1|39.3|39.4|39.4|39.6|39.1|38.35|40.534|40.7767|40.7282|41.7476|42.0388|41.9418|41.9418|42.0874|41.5049|||41.6505|41.2136|42.6|42.75|42.2|42.1|42.3|42.35|42.4|42.5|42.2|42.4|42.4|42.6|42.8|41|40.8|40.7|40.25|40.7|40.7|40.35|40.15|40.05|40.2|40.1|39.9|39.6|39.55|39.4|39.45||39.5|39.4|39.3|39.2|39.3|39.4|39.2|39.8|39.95|40.05|40.3|40.45|40.95|40.8|40.95|41|41.2|41.1|41|41.05|40.95|41|41.15|41.2|41.2|40.25|40.35||40.35|40.2|39.45|39.3|40.5|40.1|39.7|39.3|39.45|39.45|40.05|40.1|40.1|40.45|40.65|40.4|40.05|||40.25|40.6|40.85|40.6|40.45|40.65|40.7|40.1|40.6|40.65|40.65|40.6|40.9|40.9|41|40.4|40.05|40.1|40.1|39.55|39.55|39.2|38.85|38.8|38.85||38.4|38.3|38.55|38.55|38.7|38.7|38.4|38.25|38||||||||37.8|37.95|37.9|37.8|38.4|38.55|38.4|38|38.05|38.15|38.15|37.9|37.85|38.4|38.95|39.25|39.2|39.45|39.45|39.55|39.5|39.15|39.05|39.1|39.3||39.25|39.2|39.1|38.9|38.8|38.55|38.55|39.1|39.45|39.55|39.65
09378|50012|/equities/greatwall-moto|MSCI_EEM/EMCONSGROWTH||12.72|13.04|12.98|12.62|12.86|13.08|13.34|13.64|13.88|13.76|13.98|13.72|13.56|14.46|13.84|13.86|13.56|13.44|13.42|13.28|12.82|12.9|13.2|13.8|14.06|14.44|14.06|14.14|13.94|13.72|13.84|14.28|14.12|15.04|15.68||16.08|15.88|17.1|16.94|16.14|15.8|15.88||14.74|14.28|13.48|12.84|12.42|12.42|12.1|11.8||11.24|11.12|11.06|11.18|11.24|11.26|11.62||11.72|11.3|11.1|11.12|11.46|10.5|10.68|10.76|10.62|10.62|10.66|10.56|10.72|10.86|10.68|10.42|10.36|10.22|10.28|10.4|10.14|10.2|10.28|10.42|10.74|10.82|10.76|10.66|11.36|11.4|11.14|11.94|12.1|12.16|12.06|12.1|12.26|12.28|12.7|12.52|13.44|12.94|12.4|12.2|11.92|12.28|12|12.48||12.26|12.44|12.56|12.5|12.28|12.3|12.22|12.54|11.64|11.58|11.32|11.42|11.64|11.52||12.14|12.48|12.7|13.26|14.28|14.24|14.2|13.62|13.9|14.08|13.92|14.32|14.56|14.54|15.44|15.08|14.66||14.4|13.58|12.68|12.5|12.1|12.42|11.96|12.28|12.14||12.04|12.14|12.06|12.64|11.26|10.84|11.06|11.1|11.4|11.12|11.48|11.56|11.68|11.68|11.56|10.76|9.83|9.38||9.48|9.68|||8.84|8.71|8.79|8.94|9.21|9.29|9.25|9.37|9.65|9.47|9.58|9.6|9.44|9.38|9|9|9.04|8.9|8.95|9.02|8.98|8.99|9.02|8.97|8.66|8.66|8.68|8.44|8.88|8.88|8.52|8.47|||8.37|8.54|8.56|8.28|7.86|8.06|7.95|8.1|8.08|8.27|8.45|8.56|9.07|9.02|9.19|9.37|9.32|9.55|9.82|9.69|9.69|9.5|9.12|9.17|9.36|9.54|9.5|9.86|10.12||10.3|10.26|9.83|||9.87|9.88|10.12|10.26|10.44|10.7
09379|941318|/equities/emirates-telec|MSCI_EEM||16.9|17.26|17.32|17.12|17.64|17.28|17.54|17.56|17.52|17.54|17.58|17.66|17.66|17.7|17.76|17.72|17.72|18.04|17.9|17.88|17.84|17.76|17.86|17.88|17.66|17.3|17.42|17.66|17.68|17.68|17.68|17.62|17.7|18|18|18.04|18.06|18.2|18.08|17.9|18|18.44|18.48|18.64|18.68|19|19|19|18.9|18.78|18.86|18.7|18.58|18.48|18.14|18.12|17.98|18.26|18.34|18.42|18.66|18.72|18.3|18.2|18.14|18.14|17.5|17.72|17.78|17.9|17.64|17.52|17.6|17.44|17.16|16.9|16.82|16.96|16.94|17.22|17.5|17.64|17.32|16.94|16.6|16.9|16.74|16.7|17.24|17.28|17.26|17.08|16.98|16.82|16.5|16.3|16.36|16.2|16.24|16.08|16.08|16.1|16.08|16.12|16.08|16.08|16.26|16.24|16.22|16.1|16.12|15.96|16.2|16.16|16.02|16.2|16.04|15.98|||15.98|16|16.16|16.24|16.26|16.1|16.1|16.28|16.26|16.44|16.14|15.5|15.4|15.4|15.58|15.86|16.08|16.18|16.16|16.24|16.4|16.28|16.58|16.7|16.88|16.88|16.96|16.88|16.4|16.34|16.44|16.54|17.08||17.18|17.04|16.98|17.22|17.36|17.66|18.14|18.2|17.94|18.2|18.26||||||18.4|18.44|18.48|18.4|18.36|18.38|18.36|18.36|18.4|18.34|18.44|18.46|18.32|18.38|18.52|18.32|18|17.94|18|18.06|18.18|17.94|18.16|18.26|18.3|18.3|18.5|18.58|18.58|18.62|18.54|18.96|19.08||19.08|19.06|19.18|19.08|18.68|18.72|18.84|18.86|18.92|19.1|19.12|19.36|19.28|19.26|19.8|19.8|20.06|20.28|20.3|20.32|20.12|20|20.04|20.16|19.9|19.94|19.96|20.1|19.9|19.88|19.78|19.56|19.52|19.7|19.74||19.92|19.94|19.68|19.52|19.5|19.44|19.24|19.32|19.38|19.44|19.46
09380|1073087|/equities/bilibili-inc|MSCI_EEM/EMCONSGROWTH||19.5||19.19|18.42|18.6084|18.415|19.33|19.37|18.84|19.185|18.95|19.67|21.58|21.675|23.15|23.28|24.39|22.42|23.85|22.635|22.36|22.41|22.3689|22.64|22.44|21.275|20.28|21.35|21.205|20.325|21.35|19.62|20.845|21.12|22.68|23.13|22.98|23.57|23.46|27.7899|27.58|28|31.77|26.8965|25.1599|23.03|21.62|18.34|18.64|16.36|16.14|15.8|15.2|15.335|14.75|15.4|15.62|15.805|15.15|15.125|15.28|15.7|15.36|14.95||14.83|14.46|14.35|14.59|14.42|15.045|15.19|14.09|14.13|14.45|13.9099|13.58|13.86|14.19|13.56|14.54|14.87|15.76|15.865|16.17|15.565|15.53|15.845|15.08|15.27|15.3|14.879|15.11|15|15.61|15.51|16.03|16.075|16.26|16.21|17.8|17.77|17.03|17.18|16.52|16.06||16.15|15.52|15.89|16.08|16.26|17.16|17.39|18.19|18.15|17.88||16.475|15.85|15.385|16.34|14.61|14.195|14.28|14.43|15.155|15.33|15.09|15.22|14.71|14.54|13.74|14.12||14.39|15.66|16.225|15.74|16.465|17.04|16.33|16.03|15.85|16.08|14.26|14.48|13.825|14.04|14.9|15.09|14.95|13.01|12.96|13.43|13.365|12.595|12.9|11.63|11.77|11.05|11.1799|11.24|11.16|11.715|11.95|12.51|11.935|11.95|11.27|10.98|11.45|11.39|11.82|11.715||11.43|11.04|10.755|10.895|11.14|11.48|12.31|11.85|12.12|12.03|12.5|13.2|13.19|12.86|11.23|10.78|11.19|10.5907|10.82|10.22|9.96|9.98|10.47|10.23|10.37|10.44|10.63|10.23||10.72|10.15|10.1|10.075|10.5|9.925|9.91|9.815|10.26|9.16|9.118|9.55|9.36|9.18|9.54|9.68|9.99|10.72|10.65|9.375|9.505|10.06|9.89|10.395||10.975|11.13|11.02|10.96|11.17|11.58|12|12.09|11.96||12.32|12.25|11.21|11.37||11.28|11.58|11.605|11.85|11.71|12.3
09381|1081842|/equities/ase-industrial|MSCI_EEM||152.5|151.5|155|156|158.5|158|154|157|159.5|155.5|159.5|156.5|162.5|155|159|159.5|158|154.5|150.5|155.5|155||160|159.5|163.5|163|162.5|164.5|164.5|164.5|173|166.5|169|169|160.5|157||155.5|153|155|153.5|||154.5|156.5|163.5|162.5|159|157|157|157|152.5|155.5||156|148|149.5|144|146|143|145|146|146|153.5|156.5|155|153.5|153|148.5|152|150.5|152.5|154.5|156|154.5|157|155|157|151.5|152|148.5|140.5|146|138.5|135|150|155.5|154|157|157|157|||175|169|174.5|179|188|180|181.5|188|193.5|183|180|173|169|166|163|166|166|171|173|175|170|175|176.5|180|181|171.5|169|166|167.5|163|161||160.5|162|159|161|162|161|161|165.5|167.5|166|161.5|161.5|156.5|154.5|152.5|152.5|154|153.5|150.5|153|153.5|150|150.5|151.5|150|148.5|145.5||149|147.5|145.5|147|151|151|146|150|155|156|158.5|162|161|159|159|157|157|||155|155.5|160|163|156|156|159|159|160|161|161|160.5|158.5|154.5|157|160|158|159|177|163.5|149.5|145|142.5|140|140||141|142|143|140.5|138|137.5|138|144|137||||||||130.5|132.5|135|136.5|137|137.5|138|137|135.5|135.5|134.5|131.5|128.5|126|126.5|128|126|126.5|126.5|128|128|127.5|128|130.5|135||136.5|135.5|134|133.5|132|132|131|133.5|132|133|134
09382|103663|/equities/chailease|MSCI_EEM||120|123.5|124.5|125|124|124|123|123.5|125|122.5|125|128|129.5|133|147.5|153|148|149.5|149.5|149.5|148.5||152.5|153.5|154|155.5|155.5|157|157.5|158|158|157|156|156.5|157|156.5||163|167|165.5|164|||163.5|167|166|155|158.5|146|146.5|146.5|145.5|143.5||143.5|142|139.5|139|142|142|143.5|143.5|144|147|146|146|144.5|149|148|151|144.5|148|148|150|149.5|150|149.5|149.5|149|147.5|144|142.5|143|141|145|151|153.5|152|149.5|151.5|150|||151.5|150|154|156|160.784|161.765|162.255|161.765|158.824|155.882|155.392|155.392|155.882|157.353|154.902|152.941|154.902|151.471|151.961|155.882|157.843|158.333|163.5|164|162.5|162|161.5|156.5|156|154.5|153||154.5|156|156.5|155.5|156.5|156|154.5|157|157|154.5|152|154|157|156.5|158|153.5|154.5|155.5|154.5|159|153.5|155.5|158.5|172.5|174|173.5|173.5||175|174|171|172.5|174|174|173|171.5|173|171|173|174.5|175.5|178|180.5|179|178|||176|177.5|176|173|175|172.5|174|174|174.5|177|173|174|176.5|178|180.5|177.5|176|174.5|174|175|176.5|175|174|175|175||176|176.5|177.5|177.5|178.5|177.5|175|173|172||||||||174|175.5|176|175|178.5|180|179.5|181|182|181.5|181|180.5|179.5|181.5|183.5|186.5|186.5|187|185|187|191|195.5|195.5|193|194||193|190.5|191|190|187.5|188.5|187.5|188.5|188|191.5|188
09383|992761|/equities/zto-express-cayman-inc|MSCI_EEM||19.16||19.44|19.23|19.37|19.63|20.12|20.72|21.42|21.065|21.245|20.95|21.39|21.21|22.06|22.7|23.02|22.85|23.47|22.8|23.48|23.26|23.62|24.14|24.73|24.365|24.865|25.19|25.355|25.045|25.7|24.93|25.65|25.24|26.05|26.045|26.42|25.57|26.135|27.5|27.5|26.82|27.05|25.505|25.49|24.31|24.64|22.58|23.18|21.78|22.5|22.97|22.475|22.485|22.19|22.055|22.115|21.995|22.16|22.015|21.635|21.82|22.25|22.56||21.82|21.43|21.02|21.11|20.5|20.88|21.19|21.43|20.45|20.47|19.825|19.895|19.78|19.975|19.9|20.11|20.255|20.06|19.625|20.11|18.78|19.19|19.54|18.945|19.21|19.37|19.43|19.485|20.26|20.8|20|20.165|20.32|20.31|20.31|20.73|20.56|20.55|20.575|20.265|20.21||21.025|20.88|21.045|21.11|21.115|21.63|22.07|22.155|21.46|21.8475||22.42|22.5|22.6|22.635|22.97|23.48|23.815|24.07|23.87|23.66|23.66|23.69|23.52|24|24.41|24.68||24.5|24.74|25.025|25.12|24.7|24.735|23.92|21.66|21.82|22.155|21.06|21.13|20.65|21.06|21.8322|21.705|21.845|21.25|21.25|21.5|21.92|21.38|21.24|20.295|20.31|19.95|20.01|19.52|19.5|19.67|19.87|20.57|20.615|20.76|21.085|21.18|21.77|21.97|22.255|21.51||21.55|21.53|21.46|21.435|21.19|22.51|22.82|21.865|22.39|21.91|21.81|22.01|21.42|20.47|20.42|20.63|21.25|20.37|21.03|20.79|19.92|19.263|19.41|19.31|19.72|19.21|19.6|18.97||18.6|18.26|17.92|17.47|17.57|17.23|17.7|17.86|18.11|16.705|16.35|16.7|16.805|16.71|17.0575|17.32|17.54|18.22|18.12|17.26|17.83|18.24|18.12|18.77||19.165|19.36|19.5392|19.545|19.7|20.42|21.22|21.26|21.06||21.33|21.0898|20.26|20.3||20.01|20.23|19.97|20.35|20.485|20.385
09384|996195|/equities/cp-all-pcl-drc|MSCI_EEM/EMCONSGROWTH||62.5|62.5|62.25|63.25|63.75|64.25|64|64|64.5|64.5|65|64.75|63.75|63.5|64.5|64.25|64.25|65.25|65.25|65|63.75|64.25|64.5|64.5|64.75|65|66||67.5|67.5|68|66.25|66|65.5||66.5|66.5|66.25|65.75|65.25|65|65.5|65.75|66|66.5|66.75|66.5|67|66|66|65.75|65|65.75|65.75|66|65.25|65.5|65.75|66.25|66.75|65.5|63.5|61|61|60.75|60.5|60.5|60.25|60|60.25|60|59.25|60|59.5|57|56.5|56.75|58.25|58.25||58.5|57.5|57.5|57.25|57|57.75|58.25|58.5|56.75||57|57.5|57|57.25|57|57.5|58|57.25|57.25|57.25|57.75|58.25|58.25|58.25|56.5|55.5|56|55.25|55.5|55.75|56|56|56.25|56.25|56|54.75|55.5|55.5|56.25|56.25|56.25|57|57.75|57.5|58|58.5|59|58.5|58.25||58.25|57.75|58|58.5|59|58.75|59.5||59.25|59.5|59.5|60.75|61|61|61|59.25|58.25|58.5|58.5||59|58.75||58|57.25|57.75|58|57.5|57|55.5|55.75|55.75|56||||57.75|57.5|56.75||56|55.75|55.75|54.5|54.75|54.75|55|55|55|54.75|55.25|56.25|56.75|56.75|57.25|57.25|57.75|57.75|57.25|57.75|58.25|58.25|58|56.75|57.5|58|58|58.75|60||57.5|57.25|57|56.5|55|55.25|55.25|54|54.5|54.25|54.5|55.25|56|55.5|55|54.75|53|52.5|53.25|52.75|53.5|53.5|53.5|53.5|53.75|53.75|54|54.5|54.5|55.5|55.5|55|54.75|55.75|55.5|56.25|56.25|56.75|56.75|||56.5|56.25|56|55.5|55.5|55.25|55.25|54.25|54.25|54.75
09385|8560|/equities/china-resources|MSCI_EEM/EMCONSGROWTH||26.95|26.85|27.2|26.2|26.2|27.15|27.35|27.6|27.65|27.75|28.1|28.5|28.4|30.3|30.4|32.9|32.2|30.25|30.8|29.75|29.75|29.85|30.5|31.3|31.2|30.25|30.25|30.9|30.65|31.35|31.5|31.25|30.15|34.15|34.4||34.5|32.65|34.9|35.8|35.3|35.95|36||34.7|34.7|30.65|27.3|26.2|24.55|24.45|23.55||22.35|22.35|22.7|23.2|23.2|23.45|23.85||24|23.85|24.25|24.5|25|24.05|23.55|23.7|23.25|22.6|23.2|23.15|24.3|24.55|24.15|23.9|23.6|23.7|24.3|24.75|24.3|24.4|24.85|25.2|24.3|24.2|24.65|23.8|24.8|25.3|25.3|27|27.9|28.05|28.1|28.85|28.55|27.75|27.8|28.25|27.7|26.95|26.2|26.2|26.9|27.05|27.05|27.15||27.3|28.05|28.4|28.45|27.85|28.25|29.25|29.65|29.65|30.45|30.85|30.7|30.05|30.7||31.7|31.7|32|32.1|32.35|32.65|34.05|34.7|35.45|35.45|34|35.1|36.3|37.2619|37.9061|37.3115|38.2034||38.352|38.2529|39.1944|38.5998|38.0052|37.807|38.352|37.2619|36.2709||36.6177|36.1718|36.1718|35.9736|35.6763|34.933|34.2393|32.2573|33.0501|32.7033|33.0006|33.397|34.5366|34.6853|34.4375|34.6853|35.2303|35.5772||36.3204|36.6673|||36.2213|35.7754|36.3204|36.1718|37.7079|38.1043|36.7664|38.1043|37.6583|36.1718|37.0637|36.6177|36.5682|34.4871|34.4375|34.3384|34.1402|32.4555|33.1492|33.7438|33.9916|34.4871|34.1898|34.8835|34.8339|33.2483|32.4555|30.2257|32.1087|31.5636|29.2347|29.1356|||28.6897|29.6311|30.4735|29.8789|28.3428|29.978|29.2843|28.8383|29.5816|30.523|29.8789|30.0771|29.8293|30.1762|30.2753|30.6717|30.2753|30.4239|31.0681|31.5636|31.5636|31.3654|30.5726|30.4239|30.4735|31.415|32.0591|32.2078|33.9916||34.6853|34.4871|33.3474|||34.0907|33.397|33.6447|33.0501|33.9916|34.2393
09386|103442|/equities/e.sun-fhc|MSCI_EEM||27.2|27.45|27.6|27.6|27.8|27.45|27.35|27.35|27.3|27.15|27.2|27.1|27.15|27.2|27.6|27.6|27.6|27.35|27.35|27.5|27.35||27.55|27.5|27.9|27.95|27.9|28.2|28.2|28.85|28.85|28.45|28.65|28.65|28.3|28.3||28.2|28.1|28.15|28.25|||28.65|28.45|28.85|28.75|28.75|28.5|28.4|28.2|28|27.85||27.8|27.8|28|27.95|28|27.9|27.5|27.7|27.4|28.1|28.25|28.2|28|27.85|27.9|27.9|27.5|27.4|27.35|27.35|27.35|27.35|27.45|27.4|27|27.3|27|26.1|25.95|26.1|26.05|26.45|26.65|26.75|26.75|27.2|27.5|||29.5088|29.5579|29.95|29.999|29.5088|29.4108|29.6069|29.4108|29.3618|29.0187|28.8226|28.7245|28.7245|28.7245|28.4795|28.2344|28.2834|28.3814|28.0873|28.4304|28.5285|28.4304|29|29.05|29.05|28.9|28.8|28.8|29|28.85|28.9||29|28.85|28.75|28.6|28.8|28.95|28|28.4|28.6|28.65|28.45|28.75|29.1|29.35|29.45|29.1|28.35|28.35|28.25|28.5|28.5|28.25|28.25|28.2|28.25|27.8|27.8||27.75|27.7|27.2|27.15|27.35|27.3|27.1|26.95|27.05|26.6|27|27.15|27.25|27.25|27.3|27.3|27.15|||27.3|27.35|27.4|27.35|27.3|27.45|27.35|27.2|27.25|26.85|26.6|26.7|26.8|26.2|26.2|25.7|25.65|25.5|25.4|25.45|25.45|25.45|25.4|25.35|25.35||25.3|24.4|24.55|24.65|24.8|24.85|24.8|24.75|24.95||||||||24.6|24.9|24.9|24.8|25|25|24.95|24.75|24.7|24.8|24.75|24.8|24.8|24.95|25.15|25.45|25.4|25.5|25.55|25.85|25.95|25.75|25.75|25.8|25.9||25.85|25.8|25.75|25.5|25.45|25.4|25.4|25.5|25.55|25.7|25.8
09387|996213|/equities/ptt-pcl-drc|MSCI_EEM||32.75|32.75|32.75|33.5|33.75|33.75|33.25|32.5|32.75|32.75|32.75|33|33.25|33.25|33.5|33.75|33.75|33.75|34.25|34|33.75|33.75|34|34.5|34.25|33.75|33.75||34|34|34|34|34|34.25||34.75|33.75|34|34|34|34|33.75|34|34|34|33.75|33.75|34|33.75|33.5|33.75|33.5|33.5|33.25|33.25|33.25|33.5|33.75|34.5|35|35|34|33.25|33.5|33.5|33.75|33.5|34|34.75|34.75|34.75|34.5|34.25|34.5|34.75|34.5|34|34.5|34.25||33.5|32.25|32|31.75|32|32.25|32.25|32.25|32||32|32|32.25|32.5|32.25|32.75|32.75|32.5|32.75|32.75|32.75|33.25|33.25|33.25|33|33|33|32.75|32.75|33|32.75|32.75|33|33|32.5|32.25|32.5|32.5|32.25|32|32|32|32.25|32.5|32.25|32.25|32.75|33|33.25||33.25|33|33.25|33.5|33.75|33.75|33.75||34|34.25|34|34|34|34|33.75|33.75|34|34|34||33.75|33.75||33.75|34|34.25|34|34.25|34.25|33.75|34.25|35|35||||35.25|35.25|35||34.75|34.75|34.75|34|34|34|33.75|33.75|33.75|34.25|34.5|34.25|34.5|34.5|35|35|35|34.25|34.25|34|34.25|34.5|34.5|34.25|34.25|34.5|34.75|35.75|36||36|36.25|36|36|36|36|35|35|35.25|35|35|35.25|35|34.5|34.25|34.25|34.25|34.25|34.25|34.5|34.5|34.5|34.25|34.25|34.25|34.5|34|33.75|34|34.25|35.25|35.25|35.5|35.5|35.5|35.75|35.75|35.5|35.75|||36|36|35.75|35.5|35.25|35.5|35.75|35.75|35.75|36
09388|102993|/equities/uni-president|MSCI_EEM/EMCONSGROWTH||85.8|87|86.9|86.5|87.3|86.3|85.7|86|85|86.4|87.3|87|87.3|86.8|87.3|88.7|89.2|90|90.2|88.7|90.2||90.4|89.9|90.5|89.8|89.8|89.4|89.3|90.4|90.4|89.8|88.8|89|88|88.7||87.9|87.5|89.2|88.7|||89|89.7|90.2|90.6|90.1|89.5|88.3|88.7|87.8|87.5||87.8|87.8|87.8|88|87.3|84.3|84.2|82.9|82.9|83.4|82.9|83|83.5|83.3|83.4|82.2|82.1|82|81.7|81.2|81.8|82.5|83.6|83.4|83|83.2|82.5|80.2|78.8|79|78|79.9|80.3|85.8|86.8|88.4|92.8|||90.4|88.3|87.8|88|85.4|86.5|86.8|86.5|85.8|85.1|85|84.2|85.1|84.7|82.9|82.3|82|82.4|81.9|83.2|83.5|82.9|82|81.5|82.4|82|82|82|81|80.7|79.5||80.3|80.5|80|80.2|80.2|80.3|77.8|78.3|79.8|80.4|80.7|81.5|80.3|79.5|78.9|80|80.5|79.3|78.7|78.2|77.2|76.9|77|77.3|78.2|77.2|76.9||77.8|77.5|77.2|76.7|78.1|78.9|78.9|76.8|77.2|76.2|76.2|77|76.8|76.8|76.7|76.5|75.9|||75.7|76.4|77.2|77.7|76.7|76.6|75.7|76|76.6|77.3|76.7|76.4|77.7|77.8|78.5|78.6|76.8|76.8|76.3|77|76.5|76.2|76.3|76.1|76.7||75.9|75.6|76.2|76.5|76.8|76.1|74.6|73.8|75.2||||||||73.4|73.1|73.5|72.4|71.9|71.7|71.7|71.7|71.7|71.5|71.2|71.5|71.2|71.5|71.9|72.5|72.6|73|72.6|73.3|73.5|73.2|72.8|73.5|74.5||74.6|74.3|74.1|73.8|73.5|74.1|74.3|74.6|74.1|74.7|74.7
09389|103388|/equities/evergreen-mari|MSCI_EEM||222|219|227.5|230.5|237.5|239.5|241|241.5|236|227.5|229.5|223|222.5|223|221|221|216|218|219|214.5|213.5||208.5|205|211.5|209|208|208|209|205|198|198|191.5|189.5|188|187||188.5|189|188|189.5|||207|210|212|214.5|209.5|205|195|192|190|189||186|186.5|186|183.5|181.5|179|181.5|182|180.5|184|188|188|184.5|184|190|193|191|189|190|192|187|187|186.5|184.5|182|181|180|175.5|177|173|166|177|175.5|170.5|167|166.5|165.5|||169|164|172.5|174.5|172|175.5|175|175|179|181|182.5|178|189.5|193.5|197|195|197|196.5|196.5|203|205|205.5|210|205.5|204.5|202.5|203.5|200|199.5|198|222||222.5|222.5|221|214.5|218|226|221|227.5|228|229.5|221|212|211|213.5|222|220.5|217|208|225|210|195|181|181.5|185|184.5|183|191.5||191.5|193.5|190|182|180.5|177|183|179|172|174|177.5|180|177.5|176|173|172.5|169|||167.5|168.5|172|177.5|179.5|177|175.5|176|177|181.5|186|177|167|172.5|193|194.5|188|184|187.5|178|175|177.5|173|168.5|166.5||162.5|160.5|164.5|163|158|155|149.5|153|149||||||||152.5|154|157|153.5|153|152|154|153.5|157|155.5|152.5|158.5|158|156.5|160|161|157|151.5|151|155|163|164|165|156|155||144.5|148|151.5|147.5|147.5|153.5|153|148|147|144.5|134.5
09390|1097278|/equities/innovent-biologics-inc|MSCI_EEM/EMCONSGROWTH||39.5|39.95|40|38.7|38.35|38.7|40.1|38.95|36.4|37.15|38.5|38.25|37.75|39|38.15|39.15|37.95|39.25|39.55|40.05|35.35|36.2|36.8|40.25|42.7|44.7|44.95|46.25|46.95|47|47.2|46.3|45.3|46.7|47.85||49.95|50|52|52.15|51.25|46.4|47.45||48.2|48|44.9|43.35|42.5|42.95|43.15|44.65||44.2|44.5|44.65|45.2|43.5|42.75|43.2||43.4|43|42.95|42.85|43.35|43.75|45|44.5|43.85|44|44.5|43.75|41.7|41.85|42.25|42.15|42.25|42.45|42.5|43.05|41.75|41.55|41.5|41.55|40.6|40.25|39.05|37.65|39.2|39.65|40.1|41.45|42.35|42.45|41.55|41.4|41.8|40|41|40.85|38.45|36.8|38.1|39.75|39.8|38.4|38.75|39.1||39.25|39.6|39.7|38.15|37.45|37.95|39.25|38.55|38.85|39|38.4|36.45|35.95|36.25||36.2|37.65|37.5|36.95|35.45|36.8|36.6|36.7|37.55|36.6|37.65|38|38.9|40.3|41.3|40.65|40.45||40.85|41.8|41.8|40.95|41|40.7|41.7|42.55|42||40.4|40.5|39.95|39.7|38.5|36.65|34.75|33.55|34.45|35|36.35|37.25|38.25|37.65|38.2|38.2|37.3|36.2||37.35|38.9|||38.75|39.1|38.95|38.3|38|39.8|40.05|42.3|43.05|43.3|46.15|44.5|41.4|40.2|40|39.1|39.4|41.9|41.8|42.5|43.2|43.85|42.25|40.8|40.6|40.5|41.1|41.5|40.15|40.75|37.9|36.9|||36.2|35.95|36.15|33.3|31.7|33.95|33.55|32.15|33.45|34.3|36.25|36.2|36.25|36.15|36.45|39.75|40|41|42.3|41.9|41.15|42.4|41.8|40.55|39.3|41.65|41.8|43.7|43.4||42.95|42.4|40.8|||39.55|40.4|41.2|41.9|42.05|43.65
09391|27024|/equities/cemex-cpo|MSCI_EEM||11.53|11.35|11.48|11.61|11.78|11.41|11.29|11.05|11.16||11.22|11.11|11.33|11.54|12.17|12.08|12.27|11.62|10.69|10.67|10.65|10.64|10.77|11.05|11.8|12.15|11.98|11.81|11.76|11.98|11.98|11.87|11.9|11.86|12|12.07|12.11|11.88|11.84|11.65|11.79|11.67|12.15||12.26|12.65|12.75|12.63|12.67|12.66|12.71|12.39|12.04|11.84||11.75|11.71|11.45|11.36|11.43|11.83|11.76|11.85|12.08|12.1|12.11|11.99|11.91|12.33|12.64|12.75|12.77|12.55|12.65|12.61|12.73|12.78|12.1|12.15|12.01|12.05|12.11|12.24|12.07|11.66|11.73|12.04|12.12|12.27|11.99|12.15|11.93|11.75|11.84|11.59|11.38|11.73|12.12|12.13|12.35|12.37|12.53|11.96|11.39|11.35|11.3|11.2|11.45|11.56|11.83|11.84|11.79|11.78|11.6|11.6|11.85|12|12.13|12.23|12.09|12.17|12.37|12.48|12.32|12.43|12.63|12.67|12.61|12.65|12.87|13|13.14|12.8|12.86|12.74|12.82|12.81|12.93|13|13.03|13.13|13.29|13.52|13.37|13.49|13.41|13.34|13.27|13.53|13.74|13.73|13.56||13.95|14.2|14.23|14.21|14.05|14.18|14.08|13.86|14.13|14.34|14.64|14.4|14.51|14.37|14.35|14.71|14.6|14.76|15.23|15.3|15.09|15.15|||14.79|14.7|14.49|14.47|14.27|14.13|14.15||14.26|14.11|13.67|13.76|13.66|13.42|13.58|13.3|13.2|13.52|13.43|13.51|13.64|13.95|14.07|14.04|13.76|13.57|13.63|13.51|13.46|13.29|13.22|13.3|13.38|13.69|14.86|15|14.83||14.75|14.5|14.37|14.44|14.33|14.3|14.1|13.4|13.17|12.94|12.85|12.95|12.91|13.28|13.24|13.35|13.38|13.39|13.29|13.1|13.02|12.79|13|13.25||13.43|13.75|13.85|14.02||13.96|13.79|13.67|13.72|13.63|13.7
09392|103026|/equities/formosa-chem-f|MSCI_EEM||34.35|35.05|35.8|36.65|36.2|35.9|35.45|36.25|36.45|36.9|36.2|35.6|36|36.8|38.1|39.5|39.5|38.85|38.7|38.5|38.6||39.3|39.5|39.75|39.05|38.95|39.05|38.95|40.5|40.5|40.65|39.45|40.1|40.25|42.05||42.1|43.2|43.95|45.45|||43.5|44.5|44.5|42.4|41.95|41.05|41.65|41.6|41|41.3||41|39.95|38.4|37.8|37.4|38.05|39.3|39.75|40.7|42.6|43.8|44.3|44.05|44.1|44.15|44.25|44.1|44.6|44.1|44.95|45.25|45.9|46|46.65|46.3|46.8|47.25|46.5|47.8|47.5|47.85|49.45|50.2|50.2|50.2|50.6|50.4|||50.9|50.6|51.3|51.2|50.1|48.75|49.15|49.45|47.7|47.65|49.4|49.55|49.5|49.7|48.9|49.5|50.6|50.8|50.4|51.1|52.2|52.6|53.1|52.5|52|52.2|52.1|52.2|52.4|52.5|52.9||52.1|51.4|51.8|52.6|53.2|53.9|53.9|54.8|55.1|54|54.7|56|56.5|57.5|57.4|57.7|57.4|57.2|57.2|57.1|56.7|56.6|56.8|56.9|57|57|56||56.1|55.8|54.4|54.9|55.4|55.3|55.3|53.9|54|54|54.9|55.7|55.3|55.9|56.5|56.1|55.2|||55.8|56|56.4|55.7|55.4|55.6|55.7|54.8|54.9|55.2|54.7|55.1|55.6|56.2|55.9|55.7|55.8|55.7|54.9|55.3|55.6|55.8|56.1|56.5|57.2||56.5|56.7|56.9|57.7|58.1|58.2|58.5|57.4|56.7||||||||57.5|57.9|57.8|57|58|58.4|57.7|56.9|56.9|56.2|56.2|56.3|56.3|57|59.4|60.3|60.4|60.8|60.8|61.3|61.8|61.3|61.3|61.7|62.6||63|62.9|62.8|62.1|61.7|62.4|62.9|63.2|63.5|64|64.1
09393|50130|/equities/caphold|MSCI_EEM||328283|331724|339000|338170|338507|340960|338876|334938|329421|328000|328071|335539|332675|329147|332181|332759|333874|331986|330846|326960|324564|321000|317081|323799|320373|323887|322571|323239|324297|328315|329899|328979|328721|328464|325035|322526|317478|309399|311254|315413|311342|319450|318665|314993|310257|312426|312217|314674||310402|308400|304779|301499|302000|300662|305485|304618|302399|301353|300845|292892|292067|292082|296186|294278|297772|296142|297739|296723|294157|293127|290800|290398|293500|290735|288150|288298|285787|277320|277553||279500|281228|280159|279381|288395|285802|284882|279984|279296|277904|278300|276081|276099|272560|270053|271691|277274|280194|278819|279950|270694|266390|267432|265295|265680|269500|269449|268181|274817|264825|259652|260185|260398|260658|264020|265349|268507|259662||238631|225367|224345|221338|218607|220303|219412|223000|224736|222726|218921|223265||226499|226554|227478|229000|229998|229140|229020|228241|229602|228047|231587|235499|231911|230489|230475|230567|229783|232137|236716||233990|229851|223967|218087|219061|220188|203720|201703|202030|203943|204500|207850|214810|215848|221498|222516|222165|219929|219556|209978|213900|||212314|211697|211377|208992|208923||207711|207360|214290|213275|214999|213354|218830|214660|213930|208999|207449|206784|206999|205253|203279|203996|203163|204676|212000|211564|208047|204634|204916|204408|200410|201431|203386|203017|207257|205947|207248|205162|203917|201972|199932|202834|201535|205430|205865|206562|210473|211165|208983|208932|208569|203105|205290|201621|201151|199937|197200|200018|199517|198000|201165|204159|204835||203999|203456|202500|||199296|192977|193000|191871|196435|
09394|50209|/equities/sibanye|MSCI_EEM||1831|1835|1860|1848|1890|1959|1946|1930|1953|1897|1885|1849|1918|1928|2045|2071|2121|2203|2250|2095|2130|2169|2299|2318|2258|2220|2166|2046|1989|1986|1864|1808|1758|1785|1818|1841|1935|1925|1944|2043|2034|2003|2029|1923|1886|1907|1938|1942||1850|1879|1904|1872|1879|1829|1772|1600|1520|1509|1584|1643|1639|1629|1720|1722|1845|1864|1929|1954|1974|1959|2013|2007|2002|1924|1873|1856|1841|1818|1809||1828|1883|1874|1907|2075|2086|2086|1965|1979|2009|2035|2091|2029|2045|2048|2151|2217|2167|2127|2150|2219|2185|2183|2188|2185|2143|2100|1939|1999|2011|2010|2014|2135|2168|2118|2095|2121|2053||2030|2048|2147|2119|2122|2244|2195|2168|2340|2351|2407|2411||2434|2455|2420|2419|2530|2556|2672|2586|2518|2370|2304|2305|2362|2265|2262|2275|2226|2135|2226||2344|2329|2335|2289|2325|2360|2465|2545|2575|2624|2531|2632|2738|2607|2658|2698|2548|2386|2425|2253|2268|||2179|2127|2200|2198|2213||2007|1986|2100|2148|2180|2213|2144|2152|2157|2057|1985|2010|2050|1999|2016|2015|2033|2045|2067|2062|2067|2147|2162|2180|2182|2048|2074|2045|2063|2119|2247|2249|2289|2350|2299|2312|2345|2281|2280|2275|2299|2336|2148|2182|2209|2243|2319|2398|2482|2392|2372|2384|2386|2390|2414|2462|2547||2566|2640|2665|||2629|2541|2590|2533|2482|
09395|12548|/equities/emirates-nbd|MSCI_EEM||20|20.15|20.5|20.5|20.25|19.9|20.05|20.05|19.55|19.4|19.4|19.5|19.55|19.55|19.5|19.3|19.7|19.85|19.85|19.7|19.4|19.25|19.3|19.25|19.5|19.3|19.55|19.75|19.9|20.25|20.1|20.55|20.55|20.2|20.1|19.95|20.05|20.3|20.3|20.25|20.05|20.1|20.2|20.5|20.8|20.9|21.25|20.85|20.4|20.4|20.35|20.25|19.9|20.05|20.1|20.1|20.25|20.4|20.45|20.3|20.35|20.45|20.4|20.3|20.1|20|19.9|19.85|20|19.85|20|19.85|19.7|19.75|19.8|19.9|19.75|19.55|19.45|19.65|19.65|19.6|19.9|19|18.8|19.2|19.35|19.1|18.75|18.8|18.45|17.9|17.9|17.85|17.65|17.6|17.5|17.2|17.15|17.1|16.85|16.75|16.8|16.75|16.75|16.65|16.75|16.7|16.6|16.55|16.55|16.45|16.45|16.4|16.45|16.5|16.5|16.45|||16.25|16.2|16.5|16.5|16.35|16.1|16|16|15.85|15.75|15.9|15.7|15.7|16|15.95|16.05|16.4|16.65|16.6|16.65|16.75|16.7|16.75|16.85|16.75|16.85|17|16.95|16.95|16.95||17.05|17|17.05|16.85|16.9|16.65|16.6|16.45|16.75|16.8|17|17.15|17.3|17.5||||||17.6|17.45|17.55|17.45|17.5|17.6|17.55|17.6|17.7|17.7|17.75|17.8|17.8|17.75|17.8|17.8|17.6|17.25|17.15|17.15|17.35|17.3|17.3|17.5|17.55|17.4|18.35|18.45|18.4|17.85|18.1|18.4|18.65|18.7|18.5|18.25|18|18.2|17.5|17.45|17.4|17.55|17.9|17.95|18.2|18.1|17.9|18.2|18.5|18.3|18.55|19.5|18.9|17.75|17.75|17.5|17.5|17.45|17.55|17.55|17.55|17.7|17.65|17.75|17.65|17.65|17.6|17.4|17.25||17.3|17.25|17.2|17.1|17.1|17.1|17.3|17.3|17.05|17.1|17.1
09396|103257|/equities/asustek|MSCI_EEM||597|595|617|619|623|618|625|637|642|623|646|631|617|624|625|627|616|608|600|597|584||588|594|598|594|592|598|602|610|613|602|597|607|591|592||586|582|584|571|||577|571|583|589|598|596|592|598|569|551||546|543|543|530|539|534|536|535|537|557|562|556|552|556|562|564|519|520|524|525|531|522|518|511|509|512|511|513|473.5|454.5|452.5|487|492|457|447|461.5|472|||479|480.5|494.5|496.5|502|502|514|517|522|514|490|488|486|492.5|480.5|493.5|502|504|506|512|511|518|518|516|508|497.5|495|496|491.5|484.5|486||494|500|499|509|527|517|516|526|536|540|524|531|535|505|521|516|520|517|512|476|474.5|483|461.5|466|451.5|435|432||434.5|426.5|422.5|415.5|422|418.5|419.5|425|430|431.5|437|446|448.5|455|446.5|426.5|427|||425.5|427|432|429.5|430|427.5|426|426.5|436.5|422|419.5|415|433.5|434.5|436.5|444.5|446|457|461.5|471|471.5|470|467|466|462.5||462|473.5|482.5|477|487|479|482.5|488|467||||||||455|458|448|453|451|445|453.5|460.5|461.5|462.5|465|455|452.5|444.5|445.5|455|459|463|464|464|463.5|461.5|467|482|498||499|502|496|477|479|457.5|462|460.5|436|434|412
09397|103492|/equities/novatek-microe|MSCI_EEM||489|484|487|494.5|495.5|489|490|491|496|499|491|490|493.5|491|496|497|495|500|492|501|503||511|512|519|521|520|524|530|534|528|527|524|520|519|514||517|513|523|529|||523|523|528|528|529|523|524|518|514|530||535|537|540|534|528|524|527|530|529|542|543|554|553|548|547|552|547|552|549|554|548|536|534|531|531|529|516|499.5|498|509|511|526|540|529|532|555|548|||550|547|553|554|562|564|571|575|584|578|616|620|622|620|620|628|620|611|608|613|617|617|618|627|630|630|622|615|617|610|602||606|611|608|604|603|610|613|629|630|632|619|624|614|611|612|603|592|588|591|592|597|600|611|646|642|635|623||625|625|614|605|605|588|591|607|627|624|614|629|639|615|612|601|601|||597|595|605|612|596|594|593|594|598|605|615|603|609|578|582|599|594|589|624|603|596|595|605|616|607||611|590|595|587|579|605|558|516|512||||||||506|516|517|512|520|521|525|528|526|526|519|517|513|522|536|538|512|507|502|505|504|494|502|507|521||517|513|516|510|508|506|508|515|521|522|522
09398|996216|/equities/siam-cement-pcl-drc|MSCI_EEM||186.5|189|189.5|193|194.5|197|197.5|197.5|199|195|194.5|196.5|197.5|199.5|200|201|203|207|210|212|211|212|207|210|207|209|211||214|213|214|218|219|224||239|243|244|245|246|244|245|245|245|245|245|247|255|240|236|243|242|242|248|249|242|241|243|248|249|249|239|228|229|229|230|224|224|224|222|212|210|210|212|209|206|198|201|201||202|202|204|208|217|220|223|223|226||227|225|225|229|227|228|227|224|228|229|233|233|232|232|232|228|227|227|228|227|227|227|228|230|227|224|223|226|228|226|227|231|232|234|235|237|239|241|239||240|238|243|245|245|246|248||248|252|251|251|251|251|250|249|249|250|252||251|250||251|253|250|251|252|250|246|246|252|257||||260|261|259||256|253|258|259|259|257|258|259|255|253|256|261|265|268|270|270|270|271|270|273|270|269|269|269|271|271|272|272|272||275|274|268|265|266|267|265|265|267|267|267|271|272|275|276|278|274|272|271|272|269|270|271|272|274|275|276|283|287|291|291|292|299|301|300|304|304|304|307|||306|304|304|297|296|296|298|296|294|295
09399|41491|/equities/soquimich-b|MSCI_EEM||37700|37625|38000|37800|38400|38136|38466|38599|38500|38202|37199|37655|39000|37051|36900|36002|36874|37200|38512|38860|||38990|39820|39948|39350|38151|38700|38750|37560|37550|37000|37746|37497|39268|40250|40999|40583|39320|40000|38890|37306|37901|37573|37727|38097|36799|36589|36456|35380||||35991|35502|35900|36400|36800|32949|33146|33689|34591|34750|34990|35499|36472|35840|34410|34815|35740|35424|35215|35400|34990|35290|34949||33889|34000|34499|35189|34172|33691|32899|33452|34300|36001|36604|36405|36405|36600|36320|36607|37200|38125|37780|39100|38820||38820|39000|38900|38541|39000|39250|39700|40080|40102|39252|38999|39750|40470|40850|38979|38750|38801||39850|39801|39899|39998|41001|42300|42074|42207|43073|42872|42699|41800|43534|44083|43519|44498|45500|45100|45000|45800|43390||43397|43800|43383|45560|45551|44562|45045.0195|45791.6211|44830.9883|45491.9805|44959.4102|45400|44998||44294|44650|42370|41420|42800|43133|43100|43960|45299|46000|45801|47709|49000|49500|49100|48504|47800|46073|47682|47601|48146|49155||48790|47904|46395|46600|47998|49546|48700|47590|49100|47749|47198|48700|48648|47400|46600|46600|46549|46100|50355|49850|49576|45803|45100|43800|43399|42894|42450|43254|43100|42409|40750|39700|41450|41500|39476|39199|39113|39000|38225|39697|40939|41700|43000|43520|44178|44600|46073|45049|44910|44189|45788|45500|46400|46000|46297|47300|48441|49450|49252|49637|51765|52665|53490||56351|58200|55450|55113||53199|51600|51199|51500|51901|51000
09400|32488|/equities/agricultural-bank-of-china|MSCI_EEM||3.92|3.92|3.93|3.94|3.93|3.98|3.97|3.98|4.01|3.98|3.85|3.84|3.85|3.93|3.96|4.09|4.05|4.04|4.06|4|3.98|4.01|3.96|4.01|3.98|4.03|4.02|4.03|4.01|4.01|4.02|4.02|4|3.98|3.95||3.8|3.7|3.89|3.92|3.87|3.85|3.85||3.76|4.04|4|4.03|3.88|3.73|3.68|3.62||3.59|3.52|3.53|3.49|3.52|3.6|3.52||3.54|3.54|3.57|3.6|3.55|3.66|3.73|3.72|3.66|3.63|3.59|3.58|3.67|3.66|3.57|3.55|3.53|3.55|3.52|3.49|3.43|3.4|3.44|3.51|3.55|3.54|3.55|3.55|3.55|3.53|3.58|3.57|3.5|3.41|3.44|3.47|3.47|3.51|3.53|3.49|3.43|3.4|3.39|3.43|3.52|3.54|3.53|3.52||3.36|3.38|3.41|3.43|3.37|3.43|3.49|3.39|3.28|3.28|3.27|3.23|3.24|3.31||3.35|3.36|3.4|3.37|3.36|3.41|3.51|3.81|3.83|3.85|3.83|3.83|3.84|3.83|3.83|3.84|3.84||3.74|3.81|3.79|3.58|3.59|3.54|3.52|3.49|3.51||3.58|3.59|3.58|3.59|3.55|3.52|3.52|3.49|3.48|3.4|3.38|3.4|3.4|3.41|3.43|3.43|3.44|3.41||3.38|3.42|||3.33|3.35|3.33|3.32|3.33|3.33|3.26|3.24|3.28|3.25|3.28|3.3|3.3|3.31|3.3|3.29|3.28|3.29|3.25|3.28|3.24|3.24|3.25|3.32|3.36|3.3|3.3|3.22|3.18|3.15|3.12|3.12|||3.09|3.13|3.17|3.14|3.05|3.05|3.05|3.05|3.05|3.08|3.07|3.06|3|2.9|2.88|2.91|2.89|2.92|2.97|2.98|2.97|2.99|3.02|3.03|3.05|3.08|3.05|3.02|3.02||3.01|3|2.99|||2.95|2.92|2.93|2.93|2.92|2.95
09401|996187|/equities/airports-of-thailand-pcl-drc|MSCI_EEM||61.5|61.75|61.5|61.75|62|62|61.5|61.25|62.25|60.75|59.75|59.75|60.25|61|61.5|62|62|63|62.75|62.25|62|61.75|62.25|62.5|62.25|62.5|63.25||63.75|64|64|64|64.25|64.25||64.25|64.5|64.5|64.25|64.25|64.5|65|64.5|64.75|64.25|64.25|63.5|64|63.75|64|64.5|64.5|64.75|65|62.75|62.5|62.75|63|62.5|63.5|63.75|62.75|60.75|60.75|60.25|60.25|60.25|60.5|61|61|60.25|59.75|59.75|58.75|58.5|57|56.25|56.75|57||57.5|56.5|57|56.25|56|56.5|57|56.75|57.75||57.75|57.5|58|58.25|58.25|59|58.75|58.5|58.75|58.75|59|59|58.5|57.25|57.25|57|57.25|56.5|56.75|57.75|58.25|58.5|58.75|59.5|58.75|61|61.5|61.5|61.75|60.5|60.75|60.5|60.25|60.75|61.5|62.25|63.5|64.5|65||65|64.25|64.75|65.75|65.75|65.5|66.25||66.25|67|67.25|67.25|67.5|67.5|67|66.5|66|65.75|66.5||66|65.75||65.5|64.75|64.5|64.5|65.25|65.25|65|65|66|66.25||||67.25|67.5|67||66|65.75|65.75|65.75|65.75|65.5|65.75|65.75|65.25|65.75|66.25|66.25|66.25|66.25|66.75|67|67|66.5|66|66|66.5|65.25|65.25|64.75|67|65.75|64.25|64.75|64.5||64.75|65|63.75|63.25|63.25|64|64|63.75|64.25|65.25|65|64.75|65|65.25|64|63|62|61.25|60.75|61|60|60|60.5|60.25|61.25|62|61.75|63|63.25|63.5|63.25|63.25|63.25|63.75|63.75|64.25|64|63|62.25|||60.5|60.75|60.75|60.75|61|61|60.5|60.75|60.75|61.75
09402|103443|/equities/yuanta-fhc|MSCI_EEM||33.3|33.55|33.5|33.7|33.85|33.9|33.8|33.8|33.85|32.95|33.3|32.85|33|33.15|33.1|33.3|32.9|32.8|32.85|32.9|32.55||32.6|32.8|33.05|33.15|32.8|33.1|33.3|33.5|33.5|32.75|32.75|32.6|31.85|32||31.95|31.9|32.15|31.9|||31.9|32|31.95|32|31.85|31.55|31.5|31.25|30.9|30.7||30.65|30.45|29.95|30.1|30.25|30.05|30.95|30.85|30.65|31.75|32|31.9|31.9|31.9|32|32|31.15|31.7|32|31.95|32.05|32.4|32.4|32.35|32.45|32.5|32.3039|31.0294|31.1274|30.4412|30.4902|31.7647|32.451|32.1569|32.0588|32.2059|31.9608|||32.402|31.8137|33.4|33.45|33.35|33.3|33.7|33.9|34.1|33.55|33.4|33.35|33.1|33.35|32.8|32.15|32.35|32.15|32.45|34.35|34.6|34.5|34.35|34.35|33.8|32.9|32.45|32.2|32.15|31.8|32.15||32.1|31.8|31.65|31.5|31.75|31.9|31.95|32.9|33.1|32.8|32.9|33.2|34.2|32.15|32.8|32.7|32.6|32.4|32|32.2|32.2|32.2|31.9|31.9|31.5|31|30.9||31.1|31.05|30.3|30.1|30.4|30.15|30.2|30.6|30.65|30.1|30.5|30.65|30.5|30.6|30.95|31.25|30.35|||30.4|30.3|30.5|30.4|30.2|30.45|30.3|30|30.2|29.95|29.4|29.35|30.1|30.2|30.7|29.5|28.9|28.75|28.55|28.1|27.55|27.45|27.35|27.4|27.45||27.3|27.3|27.55|27.55|27.65|27.85|27.45|27.15|27.05||||||||27.05|26.95|27.1|27.05|27.1|27.1|26.95|26.75|26.65|26.55|26.5|26.25|26|26.2|26.45|26.9|26.75|26.85|26.75|27.1|27.25|27.25|27.3|27.6|27.85||27.6|27.4|27.15|27.05|26.8|26.85|26.55|26.9|27.1|27.15|27.2
09403|103274|/equities/realtek|MSCI_EEM||480.5|480|485|495|497|506|508|505|510|501|501|495.5|499|506|502|505|498.5|498|484.5|487|489||487.5|486|490.5|491|491|480.5|483|476|478|478|480|492|489.5|489||492|479|483.5|484.5|||479|489.5|497|495.5|494.5|482.5|481|478|474|472.5||488.5|510|512|501|500|500|510|502|522|542|544|543|542|539|541|544|545|553|548|558|556|534|530|532|523|514|512|495|493|480|481|519|526|528|505|529|524|||532|530|545|550|561|570|574|585|582|574|573|557|554|551|547|537|548|547|530|537|535|556|564|577|567|567|571|580|574|547|538||540|540|537|551|564|574|577|566|546|545|534|545|538|534|539|537|547|541|536|531|532|538|531|527|515|522|517||526|536|531|548|540|518|541|570|577|578|557|567|571|575|577|576|573|||577|572|563|561|570|574|590|592|592|598|603|598|592|594|592|613|604|605|620|614|611|587|578|579|573||582|556|563|533|507|517|475|476|471||||||||471|483.5|473|470|459|458|457.5|459.5|456|452|457|458|443.5|449|453|460|452.5|459|458|457.5|458|454|459|457.5|472||472|472|483.5|479.5|473|466.5|465.5|476|475|476|490.5
09404|102981|/equities/twn-cement|MSCI_EEM||33.75|33.9|34|34.1|34.2|33.5|33.4|33.55|33.6|33.7|33.35|32.65|32.75|32.75|32.35|32.25|32.2|32.5|32.55|32.5|32.2||32.15|32.15|32.15|32.1|32.2|32.2|32.25|32.9|32.75|32.6|32.5|32.7|32.7|33||32.95|33.45|33.85|34|||33.9|34.2|33.3|32.95|32.75|32.3|32.4|32.3|32.3|32.25||32.35|31.95|31.55|31.6|31.8|31.85|31.9|31.95|31.85|32.75|32.95|33.1|33.2|32.95|33.05|33.25|33|33.05|32.85|32.95|32.95|33.25|33.75|33.95|34.8|34.7|34.7|34.35|33.95|33.9|33.75|34.4|34.8|34.85|34.9|35.1|35.2|||35.1|34.55|34.85|35.15|34.6|34.2|34.6|34.6|34.3|34.2|34.7|34.65|34.5|34.2|34|34|33.85|34.6|34.35|34.45|34.55|34.75|34.7|34.15|34.1|34.05|34.15|34|33.8|33.55|33.2||33.25|32.85|32.95|33.05|33.15|33.2|33.35|33.95|34|34.05|34.15|34.3|34.4|33.8|34.1|33.95|33.7|33.55|33.85|33.85|33.3|33.05|33.3|33.3|33.25|32.75|32.4||32.45|32.35|32.05|32.2|32.5|33.15|32.65|32.7|32.9|32.85|33.3|33.2|32.2|32.55|32.95|32.5|32.7|||33.6|32.2|32.25|32.15|31.9|31.9|31.6|31.25|31.45|31.8|31.45|31.7|31.95|32.15|32|31.95|32|31.85|32.15|32.1|32.1|32.25|32.3|32.25|32.55||32.15|32.5|32.65|32.6|32.7|32.9|32.8|32|32.1||||||||32.2|32.55|32.45|32.1|32.55|32.6|32.8|32.7|32.8|32.7|32.65|32.4|32.35|32.7|33.5|34|33.8|33.8|34.05|34.3|34.55|34.35|34.3|34.75|34.85||34.9|35|34.9|34.7|34.65|34.35|34.35|34.6|34.7|34.7|34.55
09405|21010|/equities/credicorp-ltd|MSCI_EEM/MSCI_FRONTIER||191.8||192.7575|193.23|198.2|200|200|193.45|195.41|196|192.34|188.705|189.22|189.005|186.97|185.3|184.9757|186.245|182.42|183.475|185|185.85|189.7824|192.31|193.25|190.25|189.33|191.58|189.17|189.45|190.72|189.66|189.59|185.84|187.65|187.7|185.38|183.59|184.46|184.74|184.49|182.615|184.32|183.12|184.8|186.36|181.5|178.1|179.25|177.04|181.7056|182.8005|181.4207|178.0311|176.4664|177.1163|177.0563|174.2167|176.0964|174.6666|172.3219|173.8267|172.4669|177.1263||178.4361|174.3866|172.3869|169.9172|170.7221|170.9771|168.4474|170.1872|169.9372|169.2573|168.8274|170.2072|167.1976|166.9176|166.6677|169.1173|169.3973|165.7278|165.5268|160.7185|164.7679|172.1069|174.3966|172.7868|171.977|170.9771|171.427|172.4269|173.9767|174.1267|173.4468|173.1768|171.922|171.1971|172.3219|171.0271|170.1772|170.5271|168.7974|164.438|163.5481||163.948|160.2585|162.1983|161.8683|163.7681|164.278|163.1481|162.1483|158.7387|159.5686||160.5085|156.914|158.0138|161.8883|162.1733|161.1484|160.8234|162.7632|164.088|164.2079|164.318|166.6577|165.4878|164.9779|166.1777|167.2176||165.7178|166.5277|165.3378|165.7978|164.498|164.8304|174.2366|174.2216|171.607|175.6886|180.1859|176.2364|176.1464|170.9871|170.6971|169.8472|167.7675|166.9776|167.9375|168.7774|170.9371|168.8149|169.6873|170.4772|167.6875|165.0979|162.3282|162.3532|160.6085|167.0676|168.6594|170.1372|171.297|175.2365|174.3366|172.9068|174.6966|172.0719|171.0696|169.2273||171.0471|170.9771|172.4869|174.2567|177.3662|179.5059|177.7162|173.3568|172.9868|174.0167|173.0518|174.0167|175.2465|176.2864|176.1164|175.9864|175.0065|174.1767|174.3366|173.1268|171.1471|170.5871|172.7711|171.387|170.9771|169.7223|168.3974|172.1469||173.3668|169.2923|162.8882|158.7687|158.5287|154.6793|154.7643|154.3393|154.8593|151.3597|150.7098|150.4098|150.5598|151.7697|151.7597|152.2096|150.4198|151.3297|151.2497|151.1497|149.28|150.2049|150.4098|151.5687||149.7699|148.1158|149.355|149.21|148.1901|147.8702|146.9403|148.4001|149.16||151.0997|153.2745|152.9295|153.1895||153.6544|153.1795|155.1092|154.2793|151.5197|150.5698
09406|103450|/equities/first-fhc|MSCI_EEM||27.5|27.7|27.9|27.8|27.85|27.75|27.7|27.9|28|27.65|27.45|26.6|26.8|26.75|26.85|26.95|27|27.1|27.15|27.15|27.1||27.2|27.2|27.35|27.35|27.25|27.4|27.5|27.65|27.6|27.2|27.3|27.35|27|27.05||27|27.05|27.2|27.2|||27.5|27.8|27.85|27.8|27.7|27.55|27.4|27.5|27.3|27.3||27.35|27.35|27.4|27.3|27.4|27.05|27.05|27|26.85|27.3|27.3|27.25|27.2|27.25|27.45|27.5|27.3|27.25|27.2|27.15|27|27.15|27.3|27.2|27.2|27.35|27.2|26.75|27.6214|27.7185|27.5243|28.3981|28.5922|28.6408|28.5437|28.6408|28.5437|||28.4952|28.2039|29.4|29.4|29.05|29.1|29|28.95|28.95|28.9|28.8|28.7|28.65|28.65|28.45|28.1|28.2|28.2|28|28.15|28.45|28.15|28.1|28.2|28.2|28.1|28.05|28|27.95|27.85|28||27.9|27.65|27.65|27.65|27.65|27.7|27.6|28|28.3|28.3|28.55|28.95|28.6|28.65|28.9|28.15|27.85|27.8|27.8|28|28|28|28|28|28|27.55|27.6||27.5|27.55|27.1|27.1|27.3|27.2|27.2|26.95|27.05|27|27.2|27.4|27.4|27.55|27.65|27.6|27.5|||27.65|27.75|27.95|27.8|27.75|27.85|27.85|27.7|27.6|27.6|27.4|27.45|27.6|27.65|27.65|27.3|27.2|27.2|27.2|27.1|27.1|27|27.05|27.1|27.25||27.1|27.05|27.25|27.3|27.4|27.5|27.25|27.15|27.1||||||||26.95|27.05|26.9|26.7|26.9|26.95|26.95|26.75|26.65|26.6|26.55|26.5|26.4|26.45|26.8|27|27.05|27.2|27.15|27.35|27.4|27.25|27.2|27.15|27.45||27.45|27.45|27.2|27|26.9|26.9|26.85|27.3|27.35|27.5|27.7
09407|16304|/equities/china-lodging-gro|MSCI_EEM/EMCONSGROWTH||32.58||33.245|34.28|35.28|36.07|35.92|36.74|36.43|36.38|36.025|35.825|36.04|36.205|36.85|38.2|38.88|36.82|37.85|38.33|37.64|37.38|37.89|39.35|39.56|38.56|38.6|38.4|38|37.31|39.84|37.79|38.77|38.585|40.31|40.915|41.565|40.65|40.85|42.98|42.67|40.6|41.655|38.94|40.03|38.5|38.4|31.9|32.688|30.03|30.1|29.87|29.22|29.41|29.07|29.03|29.52|29.62|29.9|30.08|30.38|30.09|30.26|30||31.2|30.93|29.4|29.705|29.23|29.25|29.63|28.64|29.5|29.27|29.03|28.88|28.72|29.48|29.415|29.2|28.89|28.92|29.26|28.65|28.32|29.72|30.48|30|31.19|31.305|31.55|30.88|31.3|31.2|31.13|31.93|32.29|32.4|32.78|33.21|32.5|31.2943|31.425|31.9|33.1||34|33.705|33.73|33.51|33.6|33.82|33.92|34.56|34.17|34.67||35.23|34.7|34.5|35.18|34.71|34.5|34.99|36.07|36.47|35.98|36.78|37.86|37.54|37.735|37.99|38.35||36.86|36.89|37.72|38.86|41.56|41.79|42.21|41.48|41.68|41|40.4|39.95|40.3|40.79|42.06|41.27|40.2|38.03|38.51|39.98|40.86|39.87|39.87|39.41|37.91|37.14|38.15|38.63|38.545|39.02|38.48|40.07|40.59|41.09|41.22|40.67|41.19|41.07|40.34|39.93||39.2|38.79|38.77|38.14|38.14|39.16|40.21|39.8|39.47|39.32|39|39.7|38.535|36.2|35.12|34.48|35.72|34.97|35.29|37|38.4|37.879|38.62|39.12|39.56|37.7|37.37|37.41||37.59|36.24|33.47|32.3|32.85|32.17|32.27|32.2|33.03|31.89|31.45|31.99|32.24|33.08|34.2|34.22|34.505|34.13|33.25|31.3|31.87|32.11|31.6|32.99||33.65|33.22|32.59|31.795|32.83|33.98|33.52|33.555|32.85||33.62|33.64|33.16|34.2||34.45|34.4499|34.2|35.0833|34.3202|34.8851
09408|100019|/equities/kingdee-intl|MSCI_EEM||8.86|8.81|8.86|8.72|8.9|9.54|9.57|9.18|8.68|8.76|9.05|9.2|8.62|8.98|8.95|9.18|8.92|8.8|8.54|8.2|8.24|8.3|8.51|8.54|8.42|8.37|8.67|8.94|9.02|9.31|9.39|9.2|8.55|9.13|9.28||9.73|10|11.4|11.26|10.92|10.42|10.26||9.08|8.27|7.34|6.88|6.56|6.12|6.06|5.82||5.48|5.66|6|6.15|6.05|6.1|6.16||6.26|6.17|6.19|6.19|6.31|6.19|6.13|6.18|6.12|5.91|5.72|5.74|6.01|6.13|5.99|5.69|5.88|5.86|5.82|5.89|5.97|6.1|5.99|6.17|6.09|6.35|6.34|5.85|6.07|6.02|6.09|6.13|6.4|6.28|6.29|6.32|6.67|6.74|7.7|7.87|7.85|7.96|7.72|7.59|7.57|7.68|7.7|7.41||7.64|7.53|7.53|7.58|7.53|7.59|7.92|7.94|8.08|8.19|8.3|8.23|8.07|8.05||8.45|8.48|8.25|7.98|8.1|8.37|8.34|8.36|8.54|8.4|8.55|8.78|8.99|9.21|9.38|9.29|9.4||9.82|9.56|9.73|9.29|9.26|9.46|9.44|9.58|9.32||8.56|8.72|8.49|8.11|8.2|7.81|7.57|7.66|7.98|8.07|8.25|8.37|8.45|8.56|9.02|8.87|8.77|8.92||9.12|9.17|||8.97|9.03|9.4|9.33|9.78|10.08|9.75|9.53|9.23|9.18|9.32|9.59|9.14|8.65|8.51|8.48|8.44|8.46|8.49|8.51|8.64|8.72|8.33|8.33|8.21|8.28|8.37|8.04|8.16|8.17|7.72|7.69|||7.81|8.07|8.33|8.16|7.65|8.19|8.04|8.08|8.52|9.01|9.35|9.5|9.47|9.17|9.46|9.71|9.72|10.58|10.98|11|10.86|10.84|10.08|10.28|10.42|10.8|11.16|11.4|11.68||11.46|11.44|10.94|||11.14|10.76|10.6|10.22|10.7|11.02
09409|41378|/equities/gold-fields-ltd|MSCI_EEM||26361|26690|27182|27003|27538|28676|27598|27386|27502|26302|25244|24653|25351|26002|28294|28492|28567|29122|29120|29003|29676|30379|31360|30956|31000|31685|32608|33398|32914|33000|31675|30877|29332|27934|27556|27708|27136|26858|27112|27385|27658|28150|28600|28307|28158|28350|28121|27459||27381|27044|26432|25909|26072|26146|25496|24683|24247|24227|24365|24528|24858|24839|25126|25086|25418|25761|25795|25921|26911|28774|29893|31110|31496|30300|29680|29685|29044|27661|28994||30091|30670|30327|30179|32114|32160|32232|30790|30344|30340|30163|31070|30567|30600|30204|31968|31566|30810|29526|29376|30240|29197|28737|28794|29641|28969|28300|28217|27645|28634|28245|27673|27764|27705|27611|26995|26395|25555||25857|28992|29805|29235|29418|30679|29838|29097|28839|29600|30156|30250||29967|30044|29722|29866|30613|30551|31191|29463|31089|31970|31149|31766|31725|30320|29668|31024|31403|31103|31399||33099|33787|33793|32949|32636|32186|33544|34668|34465|34416|33708|35565|35955|33466|33561|33488|32974|32212|32239|31772|31035|||30483|29576|29882|29448|28872||27584|27259|27892|28010|28601|28530|29366|29140|28965|28871|28636|28644|27284|25590|25180|23945|24568|24827|24765|26774|26381|26811|26341|25983|25926|25016|26327|25979|26349|27000|27444|27468|27583|29552|28681|27779|27691|27418|26903|26186|26625|25388|24260|24274|24434|24405|24937|25437|24909|23555|23388|23847|23900|24708|25430|26390|27510||28201|30533|30400|||30093|29984|30394|30071|29964|
09410|943822|/equities/conch-venture|MSCI_EEM||6.69|6.61|6.56|6.54|6.51|6.68|6.74|6.72|6.77|6.76|6.65|6.77|6.76|7.01|7.2|7.55|7.43|7.23|7.22|7.2|7.33|7.32|7.33|7.64|7.68|7.45|7.38|7.48|7.38|7.38|7.32|7.3|7.2482|7.3271|7.6131||7.5046|7.8|9.03|9.05|8.48|8.94|8.71||7.87|7.17|6.69|6.47|6.18|5.88|5.84|5.76||5.74|5.84|5.72|5.63|5.6|5.68|5.76||5.91|6.1|6.19|6.15|6.22|6.08|6.23|6.26|6.2|6.16|5.97|6.09|6.35|6.45|6.54|6.54|6.59|6.64|6.72|6.76|6.68|6.71|6.61|6.76|6.64|6.96|6.93|6.93|7.04|6.93|7.02|7.15|7.25|7.22|7.52|7.58|7.59|7.58|7.88|8.09|8.09|7.89|8.07|8.41|8.42|8.33|8.49|7.74||7.44|7.66|7.5|6.87|6.37|6.37|6.41|6.43|6.24|6.34|6.32|6.22|6.16|6.32||6.43|6.45|6.5|6.52|6.4|6.29|6.35|6.34|6.35|6.14|6.13|6.26|6.41|6.47|6.63|6.75|6.69||6.46|6.44|6.28|6.04|6.03|6.11|6.03|5.96|5.99||5.95|6.07|5.74|5.69|5.47|5.27|5.3|5.28|5.38|5.39|5.39|5.45|5.63|5.64|5.73|5.75|5.74|5.81||5.94|5.87|||5.5|5.62|6.4|6.81|7.03|7.07|7.05|7.02|7.03|6.85|6.82|7.23|7.21|7.34|7.18|7.35|7.3|7.33|7.76|7.82|8.05|8.11|8.05|8.06|7.91|7.85|7.53|7.43|6.77|6.77|6.16|5.98|||6.35|6.53|6.51|6.41|6.1|6.24|6.18|6.14|6.19|6.33|6.29|6.28|6.26|5.87|5.84|6.05|6.07|6.12|6.21|6.25|6.27|6.23|6.11|6.25|6.39|6.46|6.35|6.41|6.56||6.51|6.51|6.25|||6.35|6.29|6.42|6.48|6.63|6.65
09411|32492|/equities/china-pacific-insurance|MSCI_EEM||25.05|24.6|24.85|24.45|24.95|26.2|25.95|25.8|25.7|26.25|25.85|25.3|25.7|26.75|27|28.75|28.2|28.1|28.15|27.1|27.3|27.7|28.7|29.05|29.25|29.95|29.9|30.5|29.55|29.55|29.15|28.85|28.45|29.65|29.3||29.4|29.3|31.8|33.35|32.45|32|32.5||30.6|27.6|25.5|25.2|24|21.5|21.5|21.45||20.35|19.86|20.15|20.25|20|20.4|21.25||20.75|20.3|20.9|20.7|20.95|20.2|19.9|19.9|19.98|19.8|18.76|19.28|19.5|19.46|19.26|19.8|19.4|19.38|18.78|18.94|19.08|18.76|20.5|21|20.6|21.1|21.1|20.1|19.86|19.94|20.3|20.55|20.5|20.35|20.45|21.15|20.55|19.86|19.76|19.84|19.72|19.46|19.42|19.64|20.15|20.5|20.55|20.2||19.76|19.9|19.98|20.95|20.75|21.3|21.35|20.9|20.3|20.3|20.2|20.15|19.4|21||21.15|21.95|22.2|21.7|21.15|21.55|21.2|21.8|22.25|21.9|21.3|21.4|21.7|22.35|23.3|22.25|20.95||20.35|20.6|19.82|18.48|18.7|18.94|18.92|18.88|18.08||18|18.18|17.34|17.12|16.7|16.06|16.3|15.8|15.9|14.98|14.96|14.98|14.88|14.96|14.94|14.8|14.5|14.62||14.62|14.48|||13.78|13.5|13.64|13.76|14.16|14.36|14.04|14.2|14.26|13.96|14.38|15.36|15.32|14.9|14.74|14.9|14.68|14.64|15.24|15.3|15.2|15.52|15.66|16.12|16.6|16.18|16.38|15.48|15.7|15.64|15.32|15.2|||15.16|15.58|15.42|14.98|14.06|14.6|14.86|14.58|15|15.4|15.22|15.2|14.14|13.52|13.36|13.68|13.74|14.3|14.7|14.34|14.78|14.84|15.26|15.2|15.82|16.12|16.18|15.9|15.92||15.9|15.78|15.04|||15.28|15.06|14.76|14.88|15.18|15.64
09412|103495|/equities/unimicron-tech|MSCI_EEM||151|150.5|159|162.5|164.5|163|162.5|161|162.5|163|167.5|170|171|171.5|175|179|177|168|168|167.5|166.5||166.5|165|167.5|167.5|168|169|166|154|150|150.5|145|145.5|144|144||146|141|142|144|||146|149.5|155.5|151|149.5|148|149.5|152.5|148|147||149.5|150|147|140.5|144.5|143.5|144.5|145.5|147.5|164.5|166|170.5|166|161.5|160.5|164|163.5|164.5|158|161|160|163.5|161|162|162.5|161.5|151.5|146|150.5|153|153.5|176.5|190.5|182|185|195.5|193.5|||202.5|197|207|218|217|199.5|194|198.5|189.5|177|182|181.5|183.5|187.5|183|181|181.5|181|180.5|183|184.5|188|189|193|195|191.5|185|185.5|189|189.5|185||191|192|189|190.5|193|190.5|190.5|202.5|193|193|190|191|184|183|183|184.5|188.5|185|186|190|191.5|194|190|186.5|185.5|181.5|183.5||187|185|187|194|187|172.5|171.5|178.5|180.5|180.5|184|190|195|193|195|200|200|||194|196.5|199|195|193|193|203|199.5|200.5|204|199|194.5|187.5|177.5|181|184|182|178|177|176|176|183.5|182|181|179.5||191.5|196.5|192.5|193.5|192.5|193.5|195.5|183|183||||||||179.5|180|177.5|178|180.5|178.5|175.5|176.5|173|175.5|175|169.5|160|162.5|163|161.5|161.5|163.5|163.5|166|163.5|164.5|170|171.5|177||176.5|179|179|178.5|177.5|179|180|177|178|182.5|183
09413|13893|/equities/zijin-mining-group|MSCI_EEM||15.16|15.24|15.32|15.06|15.32|15.46|15.56|15.74|15.68|15.02|15.04|14.88|15.2|15.58|16.24|17.06|16.48|17.18|17.22|17.06|17.14|16.8|17.16|17.22|16.82|17.14|17.16|17.48|17.42|18.12|17.28|17.26|17.12|17.28|17.66||17.36|17.28|18.84|19|18.78|18.32|18.46||18.16|18.34|17.68|17.5|16.82|16.18|16.04|15.54||15.2|14.74|14.68|14.12|13.92|13.92|14.12||14.68|15.02|15.56|15.76|16.18|16|16.22|16.36|16.5|16.06|16.14|16.06|16.22|16.32|16.08|15.58|15.54|15.66|15.34|15.54|15.06|15.22|15.38|15.66|15.58|16.3|16.02|15.5|15.78|15.38|15.62|15.82|16.38|16.38|16.58|17.08|18.28|18|18|18.18|17.82|17.92|17.96|17.96|17.9|17.8|17|16.92||16.62|16.28|16.58|16.82|16.76|16.96|16.9|16.76|16.12|16.72|16.74|17.06|16.94|17.08||17.56|17.26|16.6|17|17.06|17.38|17.94|18.36|18.38|18.16|17.68|17.86|18.84|19.7|20.1|18.76|18.98||18.66|18.16|18.12|17.74|17.38|17.68|17.3|17.46|17.76||17.78|17.6|17.74|17.14|17.04|16.86|18.02|18.34|17.78|17.56|18|17.9|18.22|18.24|17.9|16.96|17.48|17.02||16.9|16.78|||15.9|15.54|15.5|15.66|15.58|16|15.28|15.76|15.82|15.94|15.98|14.98|14.76|15.12|14.82|14.84|14.14|13.54|13.28|12.9|12.88|13.18|13.16|13.5|13.46|13.08|12.86|12.6|12.36|11.76|11.48|11.5|||11.52|11.8|11.96|11.72|11.74|12.2|11.88|11.84|12.1|12.2|12.22|12.46|11.62|11.18|11.46|11.62|11.52|12.1|12.42|12.4|12.42|12.48|12.6|12.62|12.74|12.82|12.7|12.82|12.92||12.78|13.02|12.74|||12.54|12.42|12.36|11.96|11.96|12.04
09414|103664|/equities/tcfhc|MSCI_EEM||25.05|25.15|25.3|25.2|25.25|25.25|25.1|25.3|25.45|25.2|25.3|25.1|25.2|25.2|25.4|25.55|25.45|25.45|25.45|25.35|25.25||25.5|25.5|25.6|25.55|25.55|25.7|25.75|26|25.9|25.7|25.55|25.7|25.7|25.85||25.7|25.9|26.1|25.9|||25.95|26.1|26.2|26.1|26|25.9|25.9|25.85|25.75|25.7||25.7|25.8|25.9|25.65|25.65|25.55|25.8|25.6|25.35|25.8|25.95|25.9|25.85|25.85|25.9|26.1|25.95|25.95|25.95|25.9|26|26.1|26.1|25.9|25.942|25.9904|25.9904|25.4589|25.4106|25.4589|25.4589|26.0387|26.2802|25.9904|26.0387|26.0387|25.7488|||25.7971|25.6522|26.75|26.85|26.65|26.6|26.7|26.55|26.55|26.5|26.65|26.65|26.6|26.6|26.4|26|26.1|26.25|26|26.25|26.3|26.1|26.2|26.15|26.2|26.15|26.05|25.95|26.15|25.8|25.9||26|25.7|25.75|25.7|25.75|25.85|25.95|26.2|26.3|26.3|26.45|26.55|26.9|26.9|26.9|26.7|26.7|26.7|26.6|26.7|26.65|26.65|26.7|26.85|26.9|26.6|26.5||26.3|26.4|25.95|26|26.3|26.3|26.2|25.9|26|25.85|26.1|26.45|26.1|26.3|26.35|26.3|26.25|||26.3|26.35|26.3|26.3|26.3|26.2|26.35|26.05|26.1|26.1|25.9|26.1|26.2|26.3|26.35|25.95|25.95|26.05|25.85|25.85|25.8|25.75|25.8|25.9|25.95||25.85|25.75|25.85|25.9|26|25.95|25.85|25.6|25.9||||||||25.75|25.85|25.85|25.55|25.75|25.8|25.75|25.55|25.5|25.4|25.45|25.4|25.35|25.5|25.75|26.2|26.1|26.3|26.4|26.65|26.75|26.5|26.5|26.7|26.8||26.8|26.85|26.65|26.45|26.3|26.25|26.3|26.6|26.7|26.7|27
09415|1168688|/equities/haier-smart-home-co|MSCI_EEM/EMCONSGROWTH||26.95|27|27.05|26.35|27.2|27.5|27.3|27.3|27.45|27.9|28.75|28.3|28.25|28.8|27.75|28.7|28.25|28.4|29.05|28.95|28.9|29.25|29.95|30.3|30.05|30.45|30.5|31.35|32.5|31.7|31.5|31.3|31.45|32.7|32.45||32.75|32.6|36.2|36.45|34.6|33.85|33.75||32.15|30.7|29.75|29|27.8|26.75|26.3|25.45||23.95|24|24.3|24|23.9|23.15|24.4||24.5|24.4|24.3|24.15|24.7|22.8|23.75|24.25|24.25|24.25|23.9|23.05|23.3|24|23.7|23.95|24.25|24.45|24.4|24.45|24.1|24.2|24.65|25.35|25.15|25.95|26.15|25.85|26.45|26.3|25.15|23.5|24.15|24.2|24.25|24.55|23.75|23.85|24.55|25.55|24.75|24.7|24.65|24.9|25.7|25.2|25.5|25.85||26.45|27.7|28.25|28.75|28.15|28.15|28.5|28.5|28.5|29.05|29|29.55|29.4|29.85||30.3|30.4|29.8|29.65|29.25|29.75|29.5|29.85|30|29.95|28.85|29.3|29.9|30|31.4|31.5|31.5||31.85|32|31.3|30.75|30.9|30.95|30.7|30.45|29.75||29.5|27.7|27.15|26.65|26.45|26.6|26.9|26.3|26.8|25.65|25.9|25.75|25.9|25.8|25.65|26.15|25.75|25.85||25.3|25.5|||24.45|22.85|22.95|23.1|22.95|23.6|23.5|23.8|24|24.05|24.75|24.7|25|24.55|24.45|24.7|24.7|24.65|24.9|24.45|24.25|24.3|24.5|24.7|24.55|24.6|24.75|23.9|24.15|24.2|23.85|23.8|||23.35|23.9|24.2|24.25|22.7|23.05|22.55|22.65|22.5|23|22.65|22.55|22.35|21.75|21.85|21.8|21.55|21.95|22.3|22.2|22.2|22.15|22|21.95|22.1|22.25|21.5|21.65|22.4||22.3|22.15|21.75|||21.7|21.1|21.3|21|20.95|21.1
09416|103276|/equities/quanta|MSCI_EEM||293.5|290|294.5|300.5|304|301|297|298.5|293.5|298|308|320.5|322.5|321|328|333|329|324.5|320|314.5|307.5||308.5|308|314|312.5|315|319|322.5|313|316|303|298|297.5|285|284||279|265.5|271|272.5|||271.5|273|283|278|275|258.5|257|259.5|254|254||256|256|257.5|245.5|247|251.5|260|253|255|273|273|272.5|273.5|280|276|283|277.5|284|286|289|280.5|281.5|275|275.5|272.5|272|255|244|260.5|251|250.5|277|291|279.5|271.5|279.5|282|||297|298.5|302.5|307|321|327|332.5|332|343|345|342.5|326.5|316|315.5|311|312.5|313|314|308.5|313.5|306|317|322|331.5|320|293|290.5|292|284|277|279.5||280|285|281|284.5|288.5|282.5|287|297|294|295|289|293|286|286.5|287.5|289|292|295|290.5|276|275|278|277.5|267|273|266|263||264|263.5|269|261|260.5|239|241|251.5|254|256|261.5|273|280.5|288|291|294|296.5|||295.5|299|296.5|298|280|258.5|262|259.5|262.5|257.5|261|260.5|267.5|258.5|251.5|257|256|254.5|246.5|248.5|247|246.5|243|238.5|234||242|243|249|247.5|240.5|245.5|250|258.5|273||||||||256.5|254|249.5|250.5|254|247.5|248|255.5|254.5|255|260|241|229|233|230|235.5|234.5|225|219.5|225|218|221.5|220|216|225||226.5|219|217|217|219|219|217.5|212.5|210|205.5|207
09417|1163128|/equities/smoore-international-holdings-ltd|MSCI_EEM||11.92|11.28|11.3|11.36|11.08|11.5|11.6|12.2|11.12|10.5|10.06|10.18|10.32|10.74|10.88|11.3|11|10.98|11.06|10.52|10.3|10.42|10.64|11.02|11.1|11.16|11.28|11.5|11.5|11.98|11.54|11.42|11.1|12|12.54||12.96|13.4|15.16|15.26|14.84|14.76|14.4||13.4|11.66|10.8|10.86|10.78|10.3|9.98|9.7||8.98|9.12|9.15|8.88|8.79|8.89|8.9||8.92|9.09|9.25|9.3|9.15|8.98|8.94|9|9.06|9.08|9.43|9.19|9.07|9.47|8.95|8.69|8.6|8.53|8.59|8.74|8.66|8.66|8.61|8.7|8.84|9.26|9.17|8.89|8.96|8.74|8.73|9.08|9.5|9.54|8.88|8.71|8.62|8.53|8.67|8.8|8.72|8.52|8.57|8.72|8.86|8.84|8.99|9.53||9.59|9.85|10.18|10.38|10.52|9.44|9.83|9.84|9.85|10.06|9.95|8.98|8.78|8.85||8.57|8.85|8.97|9.1|8.73|8.73|8.66|8.75|8.73|8.51|8.58|8.63|8.55|8.1|8.25|8.19|7.59||7.17|7.04|7.08|7.01|7.2|7.33|7.4|7.43|7.44||6.94|7.03|6.97|6.82|6.9|6.87|6.78|6.76|6.91|6.95|6.97|7.08|7.4|7.43|7.46|7.22|6.98|6.95||7|7|||6.84|6.69|6.88|7.01|7.2|7.3|7.2|7.21|6.67|6.67|6.78|6.82|6.48|6.26|6.02|5.54|5.56|5.5|5.59|5.54|5.57|5.64|5.56|5.55|5.53|5.49|5.54|5.28|5.49|5.53|5.12|5.14|||5.26|5.3|5.36|5.19|4.86|5.07|5.04|4.96|5.14|5.48|5.65|5.72|5.49|5.28|5.27|5.38|5.32|5.67|5.84|5.86|5.92|5.86|5.78|5.87|5.96|6.14|6.25|6.3|6.55||6.55|6.48|6.28|||6.44|6.47|6.45|6.5|6.56|6.61
09418|32500|/equities/lenovo-group-ltd|MSCI_EEM||9.24|9.24|9.33|9.21|9.31|9.49|9.35|9.19|9.17|9.33|9.52|9.62|9.82|9.95|10.18|10.08|9.93|10.3|10.48|10.52|10.44|10.56|10.86|11|11|11.16|11.04|11.26|11.52|11.94|11.66|11.36|11.18|11.36|11.18||10.94|10.78|11.44|11.78|11.14|11.08|11.28||11|11|10.36|10.28|9.94|9.76|9.58|9.44||9.54|9.44|9.27|9.24|9.04|9.2|9.19||9.42|9.4|9.54|9.54|9.68|9.47|9.6|9.58|9.55|9.49|9.58|9.51|9.72|9.95|10.36|10.46|10.26|10.28|10.34|10.12|10|9.94|9.81|9.72|9.83|10.18|10.18|10.08|10.16|10.08|10.18|10.56|10.8|10.62|10.48|10.68|10.8|11.08|11.18|11.52|11.54|11.52|11.46|11.18|11.44|11.4|11.28|11.1||11.36|11.38|11.48|11.64|11.86|12.26|12.2|12.12|11.12|10.92|10.9|11.08|10.86|10.92||11.28|11.64|11.36|11.42|11.62|11.6|11.92|11.76|12.2|12.26|11.32|11.62|11.6|10.5|10.26|10.5|10.86||10.42|10.32|10.5|10.34|9.64|9.59|9.26|9.48|9.13||9.21|9.1|9.08|9.01|8.73|8.34|8.4|8.25|8.44|8.33|8.44|8.6|8.69|8.69|8.8|8.94|8.93|8.75||8.91|9.09|||9.24|9.26|9.34|9.58|9.82|9.77|9.53|9.61|9.62|9.52|9.99|9.98|9.67|9.56|9.87|9.88|9.78|9.84|9.89|9.3|8.77|9.04|8.97|9.05|8.81|8.85|8.9|8.45|8.5|8.52|8.38|8.26|||8.18|8.33|8.55|8.54|8.03|8.46|8.41|8.59|9|9.27|10|10.44|10.16|10.1|10.18|9.99|9.8|9.93|10.48|10.56|10.7|10.76|10.68|10.88|10.42|10.58|10.82|10.88|11.08||11.04|11.1|10.76|||10.52|10.5|10.6|10.3|10.4|10.5
09419|101040|/equities/china-shenhua-ss|MSCI_EEM||32.35|32.5|32.7|32.9|33|33.4|33.6|33.5|34.1|34.1|33.8|32.4|32.6|32.9|33.5|35|34.7|34.5|34.45|34.6|34.6|33.95|33.95|34.5|34.85|34.3|34.1|34.75|34.75|35.5|35.2|35.75|35.4|35.45|35.9||35.1|34.1|37.15|37.3|37.35|35.6|35.8||36.3|35.75|35.7|35.7|34.3|32.65|31.85|31.35||30.9|30.5|31|30.55|29.85|30.15|31||32.05|32.35|33.55|33.65|34.1|34.15|34.7|34.8|33.85|33.65|33.2|33.2|33.5|34.4|34.2|33.9|32.7|32.9|32.6|32.4|31.9|32.1|31.45|31.75|32.4|33.2|32.8|32.95|33.25|33.6|33.8|33.9|33.75|33.35|34|34.3|34.45|35.25|35.2|35.1|35.2|36.2|37.25|37.6|38.3|37.8|37.8|37.65||36.4|37.8|39.75|39.65|39.75|40.3|40.7|40.15|39.3|39.95|40.45|40.1|39.95|39.85||39.85|39.55|38.7|38.1|38.95|38.7|38.2|38.55|37.9|37.7|36.75|36.7|37.3|37.2|36.4|36.05|36.15||36.45|37.15|36.65|34.7|34.8|33.95|33.55|33.55|32.7||33.4|32.25|32.75|32.3|32|32.2|33.35|33.2|33|32.95|33.3|33.1|32.9|33.05|32.7|32.4|32.3|31.8||31.9|31.7|||31.25|30.95|31.2|31.25|31|30.95|30.3|30.4|30.05|30.7|31.1|30.7|30.3|31.1|31.65|31.95|31.45|31.5|31.4|30.75|31.4|31.55|31.4|31.85|32.55|32.45|31.4|31.4|31.4|30.15|29.95|30.05|||29.95|30.8|30.75|30.2|30.05|30.1|29.75|30.15|29.65|29.85|29.95|29.75|28.65|27.5|27.1|27.95|27.9|28.55|28.9|28.8|28.4|28.7|28.95|28.75|28.45|28.55|28.35|28|27.55||26.85|26.55|26.4|||26.2|25.45|25.5|25.4|25.35|25.05
09420|985212|/equities/bid-corporation-ltd|MSCI_EEM||44443|44822|44950|44810|45948|45164|45484|45400|45330|46230|46181|46700|45998|46785|43750|43800|44039|43773|42630|42687|42800|42239|43000|43208|43329|43205|43854|43800|44416|44555|44811|44860|44800|44618|44800|44617|44430|44900|44500|44364|44426|44587|44393|44919|45000|44757|44899|45612||45103|44755|45000|44884|44811|44895|45000|44846|44744|45034|45250|45500|45738|45980|45318|45817|45749|45659|45920|42499|44435|44024|44049|43685|44500|44250|43890|44000|43966|43410|43128||43230|43642|43569|43640|44943|45621|45571|44799|44823|44807|44814|44487|44200|44170|43795|43816|42883|42953|42698|42471|42882|43030|42648|42991|43492|43777|43592|42941|43078|43037|43514|43681|42950|43200|42869|43050|43078|42083||41572|42441|43000|42728|42733|42773|43000|42528|41989|42106|42757|42495||42728|42500|42652|44091|43617|43435|43500|44259|44382|44665|44441|44300|43999|43889|43949|43957|43651|43605|44624||43664|42831|42829|42661|42648|42333|42511|41745|41739|42495|42636|43366|44875|44309|44276|44192|45035|45569|46075|46874|46978|||46631|46800|46507|46760|46000||45685|45002|45997|45918|46000|45704|45999|46052|45860|45920|45983|45149|45081|45155|45903|45512|45857|46453|46164|45349|44664|44917|44564|44449|44350|44715|45170|45750|45171|46275|47300|47816|47515|47807|47413|45628|45303|45268|44943|44302|44757|45500|45466|45269|45499|44742|43990|43779|43591|42733|42332|41793|41760|41900|42000|42455|42721||42965|43031|42471|||42166|41640|41644|40750|42305|
09421|102323|/equities/sm-prime-hldgs|MSCI_EEM/MSCI_FRONTIER||27.45|27.4|28.3|28.2|28.35|28.45|28.8|29.2|28.8|28|27.4|27.4|27.5|28.7|28.8|28.9|29.75|30.7|30.85|30.05||30.8|30.5|31|31|31.5|31.4|31.85|32.3|32.3|32.45|32.65|32.3|32.35|32.15|32.25|32.3|32.65|32.95|33.25|32.9|33.2|33.1|33.35|33.35|33.4|32.85|32.95|33.3|32.8|33.45|33.15|32.65|32.6|31.8|31.5|31.25|31.75|32.2|31.25|30.55|30.4|30.5|30.6|30.95|30.95|30.65|31.1|31.1|||30.5|30.35|30.95|31.2|30.9|30.65|30.3|29.9|29.4|29.5|28.8|28.9|28.7|28.8|29.5|29.6|29.85|29.6|30.85|29.75|29.8||30.35|31.25|30.6|29.95|30.3|30.2|30|29.35|29.1|28.8|29.05|28.9|28.85|28.8|28.5|28.25|28.4|28.3|27.8|27.55|27.25|27|26.8|26.8|27.15|27.1||27.15|27.3||27.35|27.55|27.55|27.5|27.25|27.5|27.35|26.95|27.1|27.4|27.75|28|28.5|28.7|29|29.4|29.75|29.4|28.45|27.65|27.65|27.25|27.5|28.6|27.85|27.8|28.05|28.15|28.2||29.2|29.5|28.65|29.3|29.1|28.65|28.2|28.9|29.5|29.65|29.9|30|30.9|31.65|||31.7|31.55|32.1|33|33.5|33.15|||32.9|33|32.6|32.95|33.15|32.8|32.35|31.8|32.25|32.35|32.2|32.05|32.6|32.8|33.15|33.45|33.55|33.4|32.6|32.85|32.75|32.85|33.65|34|34.1|33.8|33.3|34.1|34.25|34.55|34.4|34.4|35||35.4|35.05|34.4|34.7|34.6|34.3|34.8|34.05|33.75|33.8|33.75|33.65|33.6|33.2|33.1|33.75|33.85|34|34.1|33.95|34|33.75|34.15|33.85|33.6|33.8|32.6|33.2||33.7|33.6|33.4|||33.3|33.8|34.35|34|33.6|34.55
09422|103469|/equities/largan-precisi|MSCI_EEM||2460|2455|2515|2525|2505|2415|2375|2395|2405|2415|2425|2370|2420|2280|2315|2365|2355|2360|2330|2350|2290||2310|2340|2385|2390|2405|2425|2435|2410|2400|2545|2520|2530|2500|2460||2500|2520|2615|2620|||2625|2575|2635|2665|2680|2660|2680|2675|2610|2625||2725|2755|2770|2710|2770|2795|2815|3010|3020|3155|3220|3230|3200|3115|3070|3110|3075|3015|3020|3030|2910|2850|2770|2885|2825|2805|2845|2775|2825|2740|2675|2820|2870|2885|2920|2845|2800|||2890|2900|3005|3085|3120|3180|3195|3115|3225|3150|3140|3110|2970|2895|2735|2720|2760|2755|2730|2805|2720|2635|2615|2665|2690|2700|2670|2520|2395|2370|2360||2430|2415|2335|2305|2300|2305|2255|2290|2205|2200|2175|2235|2250|2310|2335|2325|2335|2310|2315|2250|2230|2245|2290|2285|2260|2265|2215||2210|2220|2210|2215|2210|2150|2135|2200|2225|2240|2275|2350|2515|2370|2425|2410|2435|||2495|2520|2515|2460|2470|2455|2545|2470|2495|2555|2600|2520|2525|2520|2525|2555|2550|2525|2575|2600|2595|2570|2580|2615|2635||2665|2635|2565|2530|2495|2495|2420|2415|2430||||||||2390|2460|2500|2565|2545|2555|2550|2550|2575|2545|2525|2565|2520|2590|2585|2665|2650|2565|2580|2620|2620|2675|2710|2730|2860||2880|2840|2820|2815|2815|2690|2690|2720|2720|2700|2725
09423|49990|/equities/china-longyuan|MSCI_EEM||6.53|6.6|6.63|6.43|6.53|6.79|6.83|6.82|6.78|6.9|6.77|6.67|6.65|6.97|6.98|7.2|7.15|7.04|7.11|7.08|7.01|7.17|6.84|7.19|7.21|7.13|7.32|7.36|6.98|6.8|6.62|6.56|6.47|6.8|7.09||7.19|7.16|8.1|8.3|7.5|7.07|7.11||7.18|6.71|6.3|6.25|5.84|5.7|5.62|5.48||5.43|5.4|5.45|5.38|5.47|5.53|5.75||5.86|5.84|6.06|6.15|6.2|6.28|6.66|6.68|6.75|6.77|6.76|6.84|7.1|7.1|7.06|7.03|7.07|7.1|7.3|7.22|7.15|7.09|6.77|6.84|6.98|7.16|7.13|7.38|7.5|7.35|7.33|7.42|7.6|7.49|7.54|7.48|7.42|7.52|7.36|7.25|7.15|7.17|7.31|7.51|7.8|7.83|7.71|7.6||7.13|6.93|7.11|7.26|7.22|7.36|7.58|7.54|7.49|7.89|8.13|7.87|7.71|8.25||8.17|7.78|7.66|7.66|7.36|7.47|7.63|7.47|7.66|7.52|7.28|6.86|6.92|6.93|7.05|6.95|6.79||6.67|6.65|6.57|6.18|6.02|6.07|5.87|5.72|5.6||5.72|5.72|6.02|6.03|5.97|5.8|5.91|5.78|5.78|5.71|5.76|5.8|6.02|5.98|5.94|5.78|5.72|5.65||5.8|5.83|||5.52|5.45|5.67|5.53|5.45|5.53|5.64|5.76|5.87|5.8|6.02|6.06|6.2|6.29|5.99|5.85|5.95|5.59|5.66|5.55|5.64|5.71|5.66|5.75|5.76|5.49|5.2|5.13|4.88|4.84|4.65|4.61|||4.84|4.89|4.94|4.84|4.73|4.82|4.93|4.77|4.85|5.04|5.05|5.02|4.74|4.6|4.69|4.85|4.91|5.11|5.24|5.34|5.35|5.45|5.45|5.54|5.69|5.82|5.79|5.87|5.91||5.94|5.9|5.94|||5.96|5.91|5.96|5.88|5.9|5.96
09424|13874|/equities/china-gas-holdings|MSCI_EEM||6.5|6.48|6.48|6.47|6.46|6.51|6.51|6.5|6.48|6.52|6.55|6.7|6.76|7.01|6.94|6.92|6.86|6.86|6.84|6.78|6.78|6.76|6.8|6.89|6.86|6.92|6.95|7.09|6.9|6.92|6.91|6.92|6.85|7.02|7.14||7.3|7.42|8.4|8.35|7.78|7.87|7.73||7.39|7.08|6.78|6.68|6.48|6.26|6.25|6.24||6.14|6.04|6.02|5.94|6.05|6.21|6.3||6.47|6.57|6.63|6.65|6.67|6.6|6.66|6.69|6.74|6.72|7.11|7.15|7.32|7.33|7.23|7.25|7.23|7.21|7.26|7.21|7.13|7.18|6.99|7.05|7.11|7.2|7.18|7.11|7.2|7.03|7.12|7.29|7.38|7.37|7.43|7.5|7.41|7.37|7.52|7.6|7.4|7.44|7.48|7.33|7.42|7.42|7.37|7.22||7.09|7.05|7.04|7.38|7.25|7.4|7.41|7.39|7.42|7.57|7.56|7.52|7.41|7.76||7.77|7.53|7.61|7.66|7.62|7.82|7.8|7.94|8.09|8.1|8.15|8.37|8.43|8.4|8.4|8.06|8.07||8.16|8.28|8.17|7.59|7.63|7.62|7.54|7.55|7.38||7.44|7.41|7.27|7.27|7.18|7.04|7.09|7.02|7.09|7.05|7.25|7.58|7.91|8.02|7.94|7.76|7.5|7.16||7.23|7.2|||7.12|7.38|7.43|7.65|7.77|7.79|7.75|7.9|7.92|7.69|7.72|7.8|7.71|7.52|7.53|7.54|7.3|7.24|7.34|7.28|7.18|7.21|7.16|7.24|7.25|7.18|7.19|6.96|6.84|6.84|6.6|6.81|||6.91|7.02|7.15|7.08|7|7.22|7.17|7.24|7.35|7.49|7.5|7.61|7.2|7.03|7.19|7.29|7.32|7.36|7.7|7.6|7.64|7.53|7.56|7.75|7.91|7.85|7.76|7.84|7.94||7.71|7.5|7.32|||7.22|7.19|7.24|7.32|7.34|7.24
09425|996186|/equities/advanced-info-service-pcl-drc|MSCI_EEM/EMCONSGROWTH||287|286|284|288|291|292|293|286|287|288|286|287|290|288|286|288|297|281|278|275|274|276|272|274|277|276|278||284|285|296|299|289|281||278|275|271|270|269|271|270|267|268|261|263|264|268|265|261|263|262|263|259|260|260|263|261|263|269|271|268|249|249|247|248|251|252|251|249|247|246|246|246|241|245|247|247|245||247|243|241|242|246|239|235|235|234||227|224|225|228|228|228|230|228|223|224|222|224|222|219|214|211|211|211|212|211|212|212|212|210|209|209|208|208|210|212|211|211|212|212|212|212|210|209|208||206|206|207|208|208|208|209||208|210|209|208|207|206|206|206|209|209|211||209|209||201|198|197.5|198|199.5|199.5|199|197|200|202||||204|208|207||205|205|205|206|207|206|206|206|207|212|211|212|211|212|210|209|210|209|210|212|212|212|207|207|209|208|205|206|208||209|211|209|210|210|214|213|214|216|216|216|219|219|221|221|221|220|219|219|218|219|218|218|216|217|218|215|216|217|218|219|218|217|217|215|219|219|220|220|||219|220|222|222|222|221|221|219|220|220
09426|103218|/equities/hotai-motor|MSCI_EEM/EMCONSGROWTH||620|629|638|642|647|642|635|642|648|639|636|629|625|634|646|652|649|649|653|647|643||657|661|669|665|660|664|669|677|670|658|658|666|652|658||657|665|679|691|||709|718|715|704|694|683|682|667|660|650||643|640|637|621|621|620|622|623|628|657|658|660|655|655|652|657|648|641|643|652|651|658|655|648|616|615|617|611|612|639|650|653|662|653|656|666|649|||645|639|634|641|643|643|628|627|625|622|621|621|621|620|614|618|623|624|615|638|643|639|651|640|641|638|637|635|634|633|635||631|630|624|616|621|614|605|609|614|611|611|610|622|631|633|632|635|633|638|622|615|619|620|634|639|630|624||625|630|611|609|617|616|611|602|611|611|636|641|640|648|655|655|644|||645|655|660|648|649|651|656|650|644|647|640|640|656|660|667|666|670|676|661|658|665|664|662|669|671||658|655|659|661|656|657|664|653|636||||||||642|646|645|639|646|648|642|643|644|646|632|630|633|639|670|678|683|683|687|691|694|683|686|695|712||714|711|706|705|699|688|687|698|705|719|714
09427|976844|/equities/magnit-cfd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09428|996189|/equities/bangkok-dusit-medical-services-drc|MSCI_EEM/EMCONSGROWTH||25.75|25.75|26|26.5|26.75|27|26.75|26.75|27.5|27.5|27.25|28|27.75|26.75|27|27|27.25|27.75|28|28|28|28|28.25|28.5|28.5|28.75|28.75||29.5|29.5|29.5|29.75|29.5|29.25||29.75|30.25|30.25|30.25|30.25|30|30|30.75|30.75|30.5|30.75|31|31|31.25|31.25|31|30.25|30.25|30|30|30.25|29.75|29.5|30|29.75|29.5|28.75|28|28|28.25|28|28|28.25|28|27.75|27.75|28|28.25|27.25|26.5|26.5|26.75|27.75|28||28.25|27.5|27.25|26.75|26.25|26|26.25|26.5|26.5||26.75|26.5|26.75|27.25|26.75|27.25|27|26.5|26.75|26.5|26.5|26.5|26.5|26.75|26.75|27|26.5|26.25|26|26.75|27.25|27.25|27|26.75|26.75|26.25|26.5|26.25|27.25|27.25|27.25|27.5|27.75|27.5|27.25|27.75|27.75|27.75|27.5||27.75|27.75|28.25|28.75|28.75|29|29||29|29.25|29.25|29.25|29.5|29.5|29.5|29.25|29.25|29.5|29.5||29.25|29||29.25|29|29|28.75|28.25|28.25|28.25|28|28.25|28||||28.25|28.5|28.5||28.5|28.25|28.5|28.5|28.75|28.75|28.75|28.75|28.5|28.75|29|29|29|29|29.25|29.25|29.25|29.5|29.5|29.25|29.25|29.75|29.75|28.75|28.5|28.5|29|29.25|29.5||30|30|28.5|28|28|28|28.25|28.25|28.5|28|28.25|28.5|28.75|28.75|28.75|28.25|27.75|27.5|27.5|27.5|28|28|28.25|27.5|27.75|27.25|27.75|27.75|28|28|28|28.25|28|28|27.75|27.75|27.75|27.75|27.75|||28|27.75|27.75|26.75|26.75|26.5|26|25.75|26|26
09429|103393|/equities/yang-ming-mari|MSCI_EEM||74.6|73.5|76.6|77.1|78.2|78.8|79.8|79.8|74.7|73.2|73.3|72.2|73.1|73.9|72.5|73|70.3|71.1|71.9|70.7|70.5||67.7|67.5|69.8|68.5|68.3|69|69.3|68.5|66.5|65.9|64.4|63.9|63.9|63.8||63.8|64.6|64.4|65.6|||71.7|72.9|73.4|74.9|70.4|69|64.7|64.3|63.4|63.2||62|62.7|62.8|61.8|61.7|61.1|62.3|62.6|61.4|63.1|64.6|64.5|63|63.1|64.6|65.9|64.3|64.2|64.7|65.1|64.5|64.9|64.4|63|63.8|64|63.2|63.2|64.3|65.2|63.2|66.4|65.2|63.8|62.4|61.4|60.5|||61.8|59.6|61.8|62.5|63|64.4|64.9|64.8|66.3|66.7|67.6|69.2|74.4|75.5|77.1|74.5|76.3|76|76.3|76.9|76.5|76.4|80|77|77.5|74.8|75.8|76.5|74.8|75.6|86||85.4|84.5|82.3|76.6|75.9|81.4|79.1|81.4|80.9|79.9|74|72.4|72.7|72.1|72.5|74.1|76.4|72.1|73.2|66.6|60.6|56.2|54.1|52.9|51.3|51.7|53.8||53|55.5|51.8|47.1|47|46.05|47.3|46.25|44.2|44.3|45.15|45.65|45.4|45.3|45.3|45.6|45.4|||44.3|44.45|44.75|44.65|44.55|44.65|45.45|45.8|45.85|46.55|45.75|45.85|45.7|47.2|48.9|49.5|49.15|48.8|49.1|48.75|49|49.55|49.35|49.75|50||49.5|49.4|50.4|50.4|49.35|48.65|47.45|47.95|47.55||||||||47.9|48.75|49.35|49.2|49.15|49.2|49.75|50|50.7|51.1|49.8|51.5|51.5|51.9|53.2|53.3|52|49.95|51.2|53.8|58.5|58.9|59.2|55.1|55.2||52.3|53.3|54|53.5|55.2|58.4|55.4|50.5|50.5|48.65|44.55
09430|103445|/equities/taishin-fhc|MSCI_EEM||17.3|17.45|17.65|17.75|18|17.45|17.4|17.45|17.5|17.05|17.05|17.05|17.05|17.15|17.25|17.25|17.2|17.25|17.3|17.1|17.05||17.25|17.25|17.45|17.25|17.3|17.5|17.5|17.6|17.65|17.5|17.35|17.55|17.7|18.05||18.2|18.2|18.2|18.3|||18.4|18.5|18.4|18.45|18.4|18.4|18.4|18.55|18.65|18.7||18.9|18.75|18.5|18.8|18.9|18.9|18.6|18.5|18.2|18.6|18.8|18.6|18.75|19.2|20.05|20.1|19.45||18.8|18.75|18.8|18.8|18.95|18.8|18.3|18.3|18.2|17.8|17.55|17.95|18.8461|19.3269|19.5673|19.6154|19.5673|19.6154|19.2788|||19.2308|18.8942|20|20.05|20.05|20|20.15|20.05|20.05|19.8|19.65|19.5|19.35|19.35|19.2|18.85|18.9|18.9|18.75|18.95|18.95|18.8|18.8|18.75|18.8|18.75|18.8|18.75|18.75|18.7|18.8||18.8|18.65|18.45|18.5|18.6|18.5|18.4|18.6|18.65|18.7|18.75|18.8|18.9|19|19|18.9|18.8|18.85|18.8|18.8|18.8|18.75|18.7|18.85|18.85|18.5|18.15||18.2|18|17.75|17.65|17.8|17.85|17.7|17.6|17.65|17.65|17.85|17.95|18|18.1|18.15|18.2|18.1|||18.05|18.1|18.1|18.15|18.05|18.05|18.1|18.05|18.1|18.1|17.95|18|18.2|18.2|18.2|18|17.95|17.95|17.85|17.75|17.75|17.4|17.4|17.4|17.4||17.4|17.3|17.45|17.45|17.45|17.4|17.35|17.2|17.35||||||||17.2|17.3|17.35|17.2|17.35|17.45|17.45|17.3|17.25|17.15|17.2|17.2|17.2|17.25|17.55|17.75|17.75|17.9|17.9|17.95|18.1|17.95|18|18|18.1||18.1|18.1|18|17.95|17.8|17.8|17.8|17.85|17.85|17.95|18.1
09431|103441|/equities/china-dvlp-fin|MSCI_EEM||17.25|17.3|17.5|17.55|17.6|17.4|17.3|17.3|17.15|17.2|17.35|17|17.2|17.5|17.8|17.5|17.5|17.2|17.2|17.1|16.75||16.75|16.85|17.05|17.1|17.1|17.2|17.25|17.75|17.85|17.7|17.25|17.35|17|17||16.6|16.7|17|16.55|||16.6|16.6|16.6|16.6|16.65|16.6|16.65|16.8|16.65|16.2||16|16.1|16.1|15.95|16.2|16.05|16.2|16.45|15.8|16.3|16.35|16.1|16.05|16.1|16.2|16.35|16.05|16.05|16.15|16.25|16.45|16.4|16.25|16.2|15.95|16.15|15.8|15.2|15.15|15.05|15.5|15.95|16.2|16.15|16|16.2|15.8|||15.9|15.85|16.3|16.5|16.65|16.6|16.75|16.9|17.2|16.9|16.45|16.25|16.3|16.5|16.35|15|14.95|15.3|15.15|15.45|15.75|15.7|15.7|15.6|15.6|15.5|15.3|15.35|15.5|15.55|15.9||15.5|15.1|14.25|14.1|14.2|14.15|14|14.25|14.3|14.1|14.15|14.2|14.3|14.45|14.5|14.45|14.45|14.45|14.2|14.4|14.15|13.95|13.9|14|14|13.85|13.85||13.75|13.6|13.6|13.6|13.7|13.7|13.7|13.45|13.55|13.4|13.6|13.75|13.95|14|14.25|14.2|14|||13.9|14.05|14.1|14.05|14.3|14.6|14.5|14.3|14.3|14.2|14.15|14.15|14.4|14.2|14.6|13.9|13.6|13.5|13|13|12.65|12.55|12.5|12.65|12.55||12.45|12.45|12.45|12.45|12.45|12.45|12.5|12.4|12.3||||||||12.15|12.3|12.3|12.15|12.3|12.3|12.3|12.15|12.15|12.1|12|12|11.95|11.9|12.15|12.3|12.3|12.35|12.35|12.5|12.5|12.35|12.4|12.45|12.55||12.6|12.55|12.5|12.4|12.3|12.35|12.35|12.4|12.5|12.55|12.6
09432|13206|/equities/industries-qat|MSCI_EEM||12.98|12.98|12.97|13.05|13.14|12.98|13|13.08|13.1|13.14|13.1|13.07|13.1|13.4|13.49|13.56|||13.5|13.48|13.48|13.57|13.6|13.55|13.67|13.7|13.57|13.79|13.52|13.3|13.38|13.38|13.32|13.2|13.11|13.13|13.12|13.14|13.12|13.1|13.07|13.1|13.08|13.1|13.04|13.05|12.99|12.93|12.96|12.98|13.05|13.08|13.08|13.1|13.08|13.09|13.1|12.97|12.99|12.99|13.09|13.03|13.07|13.13|13.06|13|12.9|12.9|13|13|12.96|12.97|13.05|13.22|13.26|13.19|13.07|13.03|13.09|13.1|12.99|12.97|12.95|12.93|12.97|12.83|13.1|13.11|13.12|13.25|13.27|13.1|13.15|13.15|13.19|13.1|13.15|13.16|13.2|13.25|13.23|13.25|13.23|13.2|13.18|13.15|13.15|13.15|13|12.95|12.88|12.82|12.8|12.56|12.49|12.45|12.42|12.29||||12.19|12.18|12.1|12.08|12.05|11.93|11.88|11.79|11.69|11.7|11.55|11.67|11.78|11.67|11.81|11.97|12.05|11.96|12.04|12.06|12.08|12.17|12.3|12.22|12.17|12.09|12.15|12.3|12.37|12.38|12.39|12.43|12.4|12.29|12.12|12.15|12.13|12.09|12.16|12.37|12.45|12.4|12.55|12.63|12.69||||12.83|12.88|12.67|12.39|12.19|12.1|11.98|11.99|12.08|11.99|12.12|12.26|12.21|12.15|12.17|12.1|12.04|12.11|11.92|11.99|11.95|11.95|12|12.87|12.9|13||12.91|12.9|12.85|12.84|12.9|12.46|12.39|12.24|12.23|12.1|12.36|12.31||12.19|12.13|11.94|12|11.85|12.08|12.09|12.07|12.18|12.31|12.39|12.43|12.34|12.31|12.1|12.14|12.07|12.35|12.57|12.63|12.67|12.77|12.62|12.5|12.53|12.52|12.65|12.7|12.93|12.99||13.08|12.92|12.95|12.94|12.98|12.85|12.64|12.83|12.85||
09433|1050117|/equities/zai-lab|MSCI_EEM/EMCONSGROWTH||29.22||28.68|28.27|28.51|26.66|26.545|26.7692|26.695|26.91|29.2|28.32|32.15|31.07|32.48|31.24|31.17|30.73|31.61|31.49|30.84|30.79|31.66|32.94|32.97|33.18|36.6|29.6|28.9|28.16|28.8|26.54|26.48|25.15|25.04|25.8|25.8|24.94|25.87|27.3663|26.42|25.88|26.31|24.88|25.015|24.46|22.87|21.02|21.72|21.5|21.91|21.38|21.52|21.43|21.14|20.65|21.2|21.685|20.4|20.22|19.92|20.5|20|19.7||20.04|19.93|19.18|19.36|19.05|18.19|17.77|17.74|17.09|17.1|17.12|16.75|16.4|16.42|16.64|17.36|17.64|20.5|19.2|17.96|18.48|19.205|19.49|18.755|19.075|19.58|19.23|19.38|19.6|20.15|18.77|19.48|18.93|18.88|18.23|18.87|17.945|17.3495|16.82|17.48|17.62||17.775|17.77|18.04|17.6|17.9|18.25|18.72|18.91|18.65|18.41||19.045|19.1|19.39|20.12|20.6|20.165|20.18|20.055|19.16|19.6099|19.975|18.95|19.19|18.51|18.09|18.65||18.5|19.48|20.65|20.46|21.07|20.01|20.39|21.69|21.82|22.35|21.18|21.49|17.06|16.96|17.41|16.5|17.25|16.24|16.61|16.69|16.05|15.82|16.12|15.58|15.27|14.23|14.23|14.48|14.6683|14.495|14.95|15.47|15.99|16.13|15.76|15.87|15.9599|16.04|16.59|16.73||16.43|16.6523|16.3|16.44|16.8161|17.87|18.08|18.65|19|19.44|19.9|21.88|20.39|20.18|19.36|19.81|20.29|20.185|21.1|21.23|22.185|22.79|22.8875|21.08|20.37|20.09|20.03|20.4299||21.1|20.82|19.64|18.185|19|19.6961|19.8051|20.8|22.81|22.52|22.73|23.01|22.05|22.67|22.8|22.97|23.315|23.34|23.0991|22.68|23.52|23.765|24.15|24.84||25.87|26.115|26.99|27.46|27.32|26.85|27.87|26.75|26.87||27.79|27.44|26.05|25.83||26.07|27.38|29.89|31.22|30.05|30.775
09434|941316|/equities/ad-commercial|MSCI_EEM||10.06|10.06|10.06|9.9|9.62|9.64|9.89|9.89|9.79|9.7|9.68|9.67|9.6|9.7|9.68|9.55|9.5|9.29|9.09|9.29|9.2|9|9.05|8.94|8.89|8.68|8.56|8.35|8.39|8.45|8.48|8.61|8.6|8.43|8.42|8.41|8.37|8.42|8.39|8.22|8.16|8.25|8.42|8.49|8.51|8.62|8.63|8.68|8.63|8.68|8.69|8.73|8.74|8.75|8.74|8.75|8.73|8.74|8.77|8.73|8.77|8.75|8.69|8.74|8.76|8.76|8.69|8.77|8.81|8.77|8.75|8.77|8.73|8.86|8.9|8.88|8.85|8.8|8.61|8.61|8.86|8.88|8.9|8.66|8.64|8.88|8.91|8.89|8.93|8.83|8.71|8.68|8.69|8.55|8.55|8.44||8.27|8.38|8.13|8.12|8.16|8.13|8.09|8.03|8.04|8.09|8.17|8.14|8.12|8.14|8.1|8.15|8.11|7.93|7.96|7.96|7.91|||7.94|7.95|7.97|7.79|7.88|7.86|7.87|7.92|7.91|7.93|7.92|7.76|7.92|8.05|8.05|8.07|8.2|8.2|8.23|8.35|8.36|8.4|8.42|8.46|8.49|8.47|8.44|8.45|8.46|8.48|8.37|8.41|8.42|8.69|8.36|8.4||8.37|8.38|8.35|8.35|8.37|8.38|8.43|8.43||||||8.41|8.42|8.5|8.5|8.38|8.42|8.48|8.53|8.6|8.64|8.6|8.46|8.42|8.35|8.33|8.4|8.8|8.7|8.7|8.69|8.69|8.64|8.63|8.65|8.68|8.64|8.59|8.62|8.59|8.62|8.72|8.82|8.84|8.82|8.82|8.76|8.73|8.84|8.55|8.54|8.61|8.63|8.75|8.74|8.8|8.9|9.05||9.1|9.07|9.24|9.31|9.18|9.03|9.15|9.05|8.92|8.91|9.05|9.1|9.1|9.14|9.07|9.11|8.99|8.9|8.9|9.09|9.18||9.18|8.98|8.96|8.88|8.8|8.74|8.63|8.62|8.5|8.49|8.5
09435|1115063|/equities/wuxi-apptec-co|MSCI_EEM||47.55|47.1|47.3|46.65|47.25|48.85|50.25|51.1|50.7|51.6|52.25|54.4|57.75|60.65|57.85|59.15|58.05|57.8|54.05|52.6|52.3|52.85|54.15|56.1|53.9|53.55|52.15|52.7|51.85|52.2|52.25|50.35|50.8|54.3|55.25||59.4|60|66.8|72.45|69.95|66.95|64.15||57.9|52.5|41.55|43.65|42.8|44.25|44|38.85||37.9|38|38.5|37.2|34.45|35.4|36.1||35.65|35.2|34.15|34.25|35.35|34.25|33.9|33.85|33.2|31.8|32.4|32.95|33.5|34.35|34.05|33.65|34.75|35.5|35.4|36.15|36.7|35.8|35.5|34.05|33.15|32.4|32.45|30.85|29|29.65|29.55|29.65|29.65|29.6|29.2|29.55|29.65|28.75|29.3|29.95|29|28.75|28.25|29.25|29.8|29.6|29.9|29.6||30.3|31.1|31.45|31.15|31.1|31|32.55|31.9|32.8|33.15|35.35|36.65|36.9|33.45||34.5|35.45|35.85|35.7|34.6|36.1|35.55|36.7|37.4|37.05|38.1|39.05|39.5|40.5|41.5|41.9|42.65||43|44|38.25|38.3|37.15|38.2|38.65|39.1|39.05||37|37.45|35.45|34.8|34.8|35.15|33.95|34.1|35.6|34.75|34.1|35.3|35.65|36.35|38.5|37.6|36.65|37.25||38.1|38.3|||38.65|38.9|39.2|40.15|39.9|40.45|40.25|41.7|43.2|45.4|53.75|52.1|52.45|49.55|47.45|49.9|57.95|56|57.9|50.35|49.35|51.35|50.5|51.45|48.8|49|50.05|45.25|43.5|41.8|39.35|45.85|||48.1|50.2|54.2|50.8|48|58|56.8|56.5|59.15|66.35|80|80.6|80.2|80.55|80.15|80.5|79|78|79|79.75|80.25|80.95|74.2|74.1|73.15|76.35|77.7|76.4|78.85||80.2|80.35|77.9|||78.3|79.2|78.5|78.05|79.1|80.95
09436|1164709|/equities/ke-holdings-inc|MSCI_EEM||19.095||19.62|18.78|19.03|19.53|20.518|20.76|20.715|20.6|19.905|19.57|21.09|21.14|21.68|22.32|24.57|22.62|22.75|22.6|22.525|22.91|22.605|23.18|22.3|21.13|20.625|21.16|21.2075|20.928|21.4|20.345|22.42|22.14|23.69|22.95|21.88|21.72|22.72|25.89|26.045|25.78|26.04|23.41|22.85|20.2|20.48|16.49|16.99|15.52|15.21|15.22|14.27|13.88|13.51|13.67|14.11|14.15|14.4|14.575|14.96|15.03|15.05|14.77||15.14|14.48|14.385|14.93|15.135|15.14|14.96|14.925|14.96|15.25|15.38|15.415|15.12|14.84|15.83|14.06|14.025|13.84|13.81|13.615|13.45|13.83|14.05|13.9|14.09|13.9|13.745|13.88|14.25|14.56|14.27|14.51|14.73|14.95|15.425|16.13|15.945|15.51|15.23|15.155|15.42||16.05|15.16|14.93|14.7|15|15.41|15.56|15.56|15.53|15.65||15.59|15.71|15.73|16.15|16.17|16.03|16.055|16.105|16.27|16.44|17.2|17.25|17.43|17.18|16.935|17.08||16.8|18.17|19.25|19.17|19.45|20.48|19.2|18.6257|17.86|17.83|17.48|17.565|16.65|16.99|17.42|17.5|16.995|15.1|15.79|15.8|14.9|13.86|13.865|13.69|13.115|12.78|13.1|13.04|13.14|13.58|13.99|14.68|14.8|14.5|14.4|14.035|14.3|14.43|14.45|14.5||13.83|14.005|14.275|14.075|13.975|14.38|14.3|14.4|14.1599|14.42|14.73|14.8|14.59|13.32|12.755|12.72|13.01|12.95|13.25|13.75|13.86|13.95|14.23|14.005|14.235|14.295|14.52|14.06||14.295|14.025|13.8|13.61|13.75|13.41|13.5|13.79|13.8|13.74|14.025|14.43|14.485|14.235|14.45|14.52|14.81|14.7|14.1873|13.525|13.83|14|13.95|14.43||14.865|15.09|15|15.01|15.08|15.48|16|15.965|15.89||16.54|16.41|15.79|15.8||15.685|15.6|15.545|15.67|15.51|15.97
09437|13889|/equities/picc-property---casualty|MSCI_EEM||12|12.14|12.1|12.22|12.38|12.32|12.22|12.24|12.26|12.34|12.32|12.26|12.24|12.68|12.7|12.98|12.52|12.6|12.38|12.1|12.06|12.04|12.32|12.32|12.64|12.8|12.8|12.54|12.4|12.46|12.26|12.04|12.1|12.22|12.2||12.24|12.48|14.04|14.12|13.48|12.82|12.54||11.58|11.8|11.76|11.6|11.12|10.8|10.34|10.28||10.16|10.18|10.18|10.44|10.42|10.8|10.74||10.68|10.44|10.5|10.48|10.48|10.58|10.28|10.28|10.28|10.14|9.98|10.06|10.16|10.24|10.28|10.26|10.24|10.18|10.02|10|9.9|9.88|10.16|10.18|10.28|10.3|10.28|10.16|10.2|9.93|9.76|9.87|9.88|9.69|9.62|9.64|9.37|9.46|9.36|9.37|9.19|9.21|9.19|9.17|9.35|9.92|10.1|9.85||9.84|9.89|10.12|10.16|10.06|10.08|10.14|10.16|10.1|10.04|9.88|9.87|9.9|10.06||10.18|10.16|10.3|10.22|10.36|10.48|10.4|10.44|10.58|10.74|10.4|10.3|10.56|10.64|10.88|10.56|10.52||10.4|10.38|10.38|9.95|9.73|9.74|9.83|9.5|9.73||9.85|10.04|10.2|10.16|10.08|9.99|10.06|10.26|10.52|10.06|10.22|10.28|10.18|10.4|10.36|10.68|10.72|10.5||10.64|10.78|||10.58|10.74|10.5|10.48|10.6|10.54|10.6|10.48|10.7|11.12|11.54|11.18|11.34|11.36|11.04|10.98|10.76|10.86|10.8|10.94|10.98|11.06|11|10.76|10.88|10.74|10.16|10.08|9.84|9.68|9.67|9.54|||9.58|9.79|9.92|9.87|9.81|9.89|9.75|9.81|9.7|9.88|9.94|10.06|10.1|9.57|9.69|9.72|9.6|9.68|9.94|9.85|9.95|9.91|9.7|9.75|10.08|10|9.87|9.54|9.39||9.28|9.22|9.11|||9.1|8.94|8.96|8.88|8.89|9.01
09438|103293|/equities/au-optronics|MSCI_EEM||15.75|15.7|15.95|16.1|16.15|16.1|15.9|15.95|16.1|16|16.1|15.95|16.05|16.15|16.4|16.95|17.1|16.5|16.45|16.45|16.4||16.95|17.15|17.3|17.4|17.25|17.65|17.4|17.25|17.4|17.15|16.95|17.2|16.95|16.9||16.9|17.2|17.1|17.15|||17.15|17.4|17.3|17.7|17|17|17.1|17.15|16.85|17.15||17.2|16.3|16.3|15.95|15.8|15.7|15.85|15.85|15.85|16.35|16.6|16.9|16.95|17.15|17|17.5|17|16.95|16.35|16.75|16.75|16.7|15.95|15.9|15.65|15.8|15.65|15.3|15.25|15.6|16.4|17.9|18.15|18.55|18.2|18.3|18.15|||18.65|19.25|19.3|19.35|19.7|19.25|19.8|20.1|19.1|18.7|18.45|18.45|18.45|18.15|17.85|17.7|17.95|18|17.9|18.05|18.45|19|19.55|18.4|18.5|18.6|18.85|18.3|18.15|18.1|18.2||18.05|17.9|17.7|17.75|18.1|18.15|18.45|18.3|18.35|18.55|18.2|18.4|19|18.3|18.5|18.6|18.7|18.45|17.9|17.8|17.6|17.9|17.95|18.15|18.25|18.25|18.2||18.8|18.55|18.6|17.6|17.25|17.8|17.25|17.85|17.95|17.8|17.9|18.15|18.15|18.7|19.35|18.95|18.2|||18|18.25|18.3|18.3|18.2|18.2|18.45|18.45|18.5|18.35|18|17.9|18.2|18.35|18.15|18.05|18|17.6|17|17.4|17.3|17.55|17.4|17.6|17.5||17.55|17.85|18.05|18.05|18.4|18.4|18.45|18.05|18.3||||||||18.15|18.3|18.6|18.6|18.95|19.1|19.3|19|19.4|19.75|18.65|18.35|18.95|18.5|18.55|18.6|18.6|18.95|18.8|19.5|19.7|18.95|18|18.15|18.5||18.4|18.15|18.15|18|17.25|17.4|16.6|16.6|16.35|16.4|16.55
09439|103438|/equities/hua-nan-fin|MSCI_EEM||26.2|26.3|26.35|25.65|25.7|25.7|25.6|25.4|25.5|25.4|25.5|25.4|25.7|25.55|25.55|25.6|25.5|25.5|25.45|25.45|25.3||25.45|25.5|25.65|25.65|25.6|25.95|26|26.15|26.05|25.75|25.75|26.05|25.65|25.6||25.45|25.55|25.75|25.6|||25.8|26.1|26.25|26.15|26.15|26|26|25.9|25.85|25.65||25.6|25.55|25.6|25.45|25.4|25.25|25.5|25.4|24.95|25.4|25.5|25.5|25.35|25.55|25.7|26.05|25.95|25.95|26.05|26|25.65|25.55|25.55|25.4|25.7|27.4752|27.3267|26.9307|27.0297|27.1287|27.0792|28.0198|28.2673|27.4752|27.4752|27.5248|27.4257|||27.4752|27.0297|27.4|27.75|27.6|27.7|27.75|27.75|27.7|27.5|27.5|27.5|27.4|27.1|26.9|26.65|26.6|26.6|26.3|26.45|26.85|26.85|26.55|26.4|26.3|26|25.65|25.55|25.4|25.35|25.35||25.3|25.1|24.9|24.6|25.05|25.1|25.1|25.4|25.6|25.6|25.5|25.5|25.65|25.8|25.95|26.1|26.2|26.25|26.35|26.2|26.3|25.4|25.6|25.65|25.5|24.4|24.3||24.35|23.45|22.65|22.8|23.1|22.95|22.75|22.6|22.75|22.6|22.9|23.05|23.25|23.25|23.3|23.2|23.1|||23.1|23.2|23.3|23.35|23.1|23.1|23.15|22.9|23.15|23.05|22.9|22.95|23.15|23|22.8|22.2|22.2|22.1|22|21.9|21.9|21.85|21.8|22|22||21.85|21.7|21.8|21.85|21.85|21.9|21.9|22|21.85||||||||21.9|21.9|21.85|21.7|21.8|21.8|21.65|21.45|21.45|21.35|21.35|21.25|21.2|21.35|21.75|22.1|22.25|22.25|22.1|22.3|22.25|22.1|22.1|22.25|22.35||22.4|22.4|22.25|22.2|21.95|21.95|21.95|22.2|22.25|22.35|22.45
09440|1012812|/equities/globalwafers-co-ltd|MSCI_EEM||415.5|425|437.5|437|434.5|426.5|424.5|431|431|430|429|438|440.5|441|440.5|432|408.5|411|421.5|423.5|420.5||427|430|436|434.5|434|440|441|434.5|442.5|445|450|448|446|447.5||442.5|447|452|457|||456|459|467.5|468.5|468|461|466|469|462.5|463||463.5|461|460.5|457|458|453|459|462|471.5|485.5|490.5|486|482|481|477.5|488|480|484|490|496|493.5|487.5|484.5|485.5|473|472|463|455.5|461.5|475|482|513|520|503|498|517|510|||527|545|567|576|583|588|591|592|593|591|594|596|588|585|564|571|572|542|544|535|533|540|543|548|550|537|535|542|547|546|542||544|539|534|540|535|532|525|533|532|530|525|521|521|523|525|520|518|517|516|518|515|513|525|534|531|526|519||526|519|516|517|527|512|522|541|553|547|545|552|557|553|559|555|555|||561|565|568|584|558|553|583|595|605|612|607|600|582|586|603|624|613|618|638|604|578|582|573|561|564||579|581|582|575|568|563|564|562|578||||||||584|582|581|587|590|590|591|595|599|599|595|583|586|591|603|604|601|604|591|592|592|592|583|575|592||591|599|615|616|612|617|617|626|628|633|639
09441|103546|/equities/innolux|MSCI_EEM||15.25|15.15|15.4|15.45|15.85|15.7|15.45|15.45|15.5|15.65|15.55|15.3|15.5|15.7|16.05|16.45|16.55|15.7|15.75|15.7|15.7||16.05|16.35|16.6|16.45|16.7|16.95|16.5|16.45|16.85|16.2|15.95|16.1|15.55|15.7||15.85|16.2|16.25|16.3|||16.2|16.45|16.2|16.35|15.75|15.8|15.95|15.9|15.45|15.65||15.6|14.3|14.5|14.35|14.2|14.2|14.35|14.6|14.8|15.45|15.85|16.25|16.2|16.7|16.75|16.65||||||||15.5354|15.6397|15.7439|15.4311|14.7013|14.15|14.3|15.1|15.65|15.75|16.4|15.8|15.75|15.85|||15.75|16.3|16.35|16.3|16.6|15.4|15.65|15.8|15.15|15.25|15.1|15.4|15.15|15.1|14.45|14.3|14.45|14.6|14.7|15.4|15.65|16.55|15.6|14.3|14.3|14.3|14.35|13.65|13.4|13.4|13.6||13.8|13.65|13.6|13.8|14.05|14.15|14.3|14.25|14.3|14.35|14.1|14.25|14.45|13.6|13.65|13.75|13.85|13.8|13.65|13.5|13.35|13.5|13.55|13.7|13.85|13.9|14.05||14.55|14.3|14.25|14|13.7|14.1|13.45|14.15|14.15|13.85|14.05|14.55|14.25|14.95|15.5|15.75|14.95|||15.1|15.3|15.2|15.45|15.4|15.45|15.75|15.65|15.8|15.2|14.8|14.9|15|15.4|14.9|14.95|15.1|15.1|14.9|15.15|15.35|15.95|15.65|15.45|15.15||15.35|15.55|15.8|16.1|16.45|16.6|16.55|15.75|16.6||||||||16.3|16.6|16.45|16.7|17|17.2|17.15|16.9|16.9|17.2|16.9|16.7|16.6|15.65|15.6|15.15|15|15.1|14.85|15.4|15.7|15|14.1|14.3|14.5||14.4|14.4|14.55|14.3|13.85|13.75|13|12.7|12.35|12.5|12.55
09442|103459|/equities/president-chai|MSCI_EEM/EMCONSGROWTH||272|272.5|274.5|272|275|271|271|272.5|271.5|271.5|272|270.5|271|272|273.5|276|277.5|279|276.5|278.5|285||296.5|295|296|295|293.5|294.5|295.5|299|297.5|297|295.5|295.5|296|297||297|296.5|296.5|298|||297|301|302.5|306|306|303|298.5|298|296|294.5||293|293|295|289.5|289.5|286|285.5|285|282|285|284.5|287|289.5|291.5|291.5|286|282.5|281|281|280|279.5|281|286|283.5|283|282.5|284|281.5|280.5|278.5|272.5|273.5|273|278.5|282|283|283|||283|282|282|284|282|282.5|283|283|282|283|283|280|279|277|275|276|276|276|277|278|278|276|278|278|275.5|274.5|273|272.5|272|273|273||273.5|272|272|272|270.5|270|270|270.5|271|272|272.5|274.5|276|276.5|277|277|277|276.5|275.5|275.5|275|275|276|276.5|277|276.5|276||277|278.5|277|274.5|277|277|277.5|273|272.5|273|274.5|275.5|276.5|277.5|276|273|272.5|||271.5|271.5|269.5|268|268|268.5|268|268|268|268.5|267.5|268|270|269|270|269.5|270.5|269.5|270.5|269|270|270.5|270|271.5|271||270.5|270.5|270.5|271|270.5|270|268.5|267|266||||||||268|270|270|265.5|264.5|266|266|266.5|265|265|265.5|265.5|266|266.5|267|269.5|269|270|269|269.5|269.5|268|268|270|271||269.5|268.5|268.5|269|268.5|269|268|268.5|269|268.5|270
09443|103237|/equities/yageo-corp|MSCI_EEM||519|521|537|547|545|541|535|538|538|535|542|555|556|558|558|563|555|543|545|550|548||580|612|617|615|616|617|626|632|627|623|625|628|620|614||623|620|624|627|||629|633|655|662|646|623|614|617|612|613||616|616|610|579|599|618|613|619|619|656|662|664|660|655|655|670|649|644|648|648|638|641|638|636.071|623.517|623.517|626.864|598.409|590.039|584.181|595.898|652.809|667.874|667.874|610.963|621.843|614.31|||632.723|643.603|798|804|810|818|776|793|811|765|762|757|764|755|745|726|732|744|747|768|772|772|760|719|720|717|707|700|681|672|676||693|680|682|678|682|689|662|674|675|677|655|644|641|632|642|649|647|640|640|642|652|667|671|664|671|685|630||638|631|620|623|625|614|611|601|593|595|597|614|623|618|627|625|631|||625|622|628|600|595|581|588|598|588|588|584|583|589|583|590|588|580|567|571|561|559|558|566|575|558||548|549|554|559|558|555|551|551|564||||||||553|558|556|553|560|560|559|559|561|563|564|565|567|589|574|578|562|560|561|575|581|580|590|585|605||600|605|606|602|598|612|614|619|627|629|633
09444|102177|/equities/ayala-land|MSCI_EEM/MSCI_FRONTIER||29.45|29.2|29.95|30.5|30.2|30.15|30.55|30.3|29.7|29.45|30.2|30.3|31.05|31.75|31.65|31.85|32.85|34.6|34.65|33.4||33.8|33.95|34.6|34.95|35.15|35.3|35.75|36.4|36.15|36.2|36.4|37|37.2|36.15|36.4|36.75|36.85|38|38.45|37.6|38.15|37.75|37.5|37.4|38.2|38.45|38.8|38.95|37.2|36.55|36.1|36.25|35.5|34.9|35.45|35.45|35.95|36.1|36|35.4|35.1|34.9|35|35.15|35.4|34.9|34.1|34.15|||33.6|34.3|34.45|34.45|33.45|32.35|31.6|30.9|30.25|30.35|30.2|30|29.4|28.9|29.45|29.5|30.25|30.95|31.75|31.55|31.75||31.95|31.95|31.8|31.15|31.7|31.9|30.8|29.65|29.5|29.4|29.4|29.45|29.45|29.25|29.2|28.85|28.9|29.15|29|29|28.75|27.7|27.7|27.9|28.1|28.05||27.85|27.85||27.4|27.8|27.9|28.2|27.9|27.8|27.55|26.85|27.05|27.3|28.7|28.75|29.2|29.5|29.2|29.85|29.8|29.7|29.4|28.35|28|27.9|28|28.45|27.8|27.2|27.4|28|28.65||29.5|29.5|28.55|28.85|28.65|28.05|27.65|27.8|28|28.1|28|28.35|28.1|28.5|||30.5|31.75|32.4|32.95|33.6|33.3|||32.55|32.05|31.9|32.1|32.55|32.85|33.15|32.9|33.9|33.95|33.75|32.9|33.5|33.35|33.35|34.1|35.2|35.35|35.6|35.4|35.6|35.7|36.95|37.65|36.35|35.6|34.9|34.45|34.9|35.15|34.9|34.9|35.2||35.2|34.7|34.15|34.2|34.25|33.9|34.15|33.8|34.2|34.1|34.5|34.6|34.3|33.35|32.55|32.7|33.6|34.2|34.4|34.35|34.5|34.6|35|34.3|34.8|34.8|34.45|34.55||34.45|34.4|34.7|||34.3|34.15|34.6|34.6|33.95|33
09445|32497|/equities/anhui-conch-cement|MSCI_EEM||20.8|20.65|20.75|20.75|21|21.45|21.8|21.8|22|21.75|21.25|21.65|21.55|22.15|22.25|23.4|23.25|22.35|22.7|22.45|22.8|23|23.1|22.8|23|22.25|22.05|22.05|21.8|21.95|22|22.5|22.4|22.3|22.65||22.35|23.1|26.5|26.6|25.2|24.4|24.7||23.5|22.35|20.55|19.72|18.8|17.92|17.84|17.58||18|17.48|17.34|17.26|16.66|16.74|16.88||16.96|16.94|17.26|17.24|17.34|16.66|17.02|17.26|17.42|17.32|17.42|17.44|18|18.18|17.98|18|18.3|18.32|18.38|18.72|18.78|18.46|18.52|18.6|18.44|19.58|19.24|19.06|19.12|18.84|19.12|19.46|19.74|19.98|20.35|20.65|20.6|20.15|20.35|20.5|20.25|20.45|20.7|20.65|20.2|19.74|19.76|19.1||18.66|19.14|19.1|19.08|18.98|19|18.64|18.26|17.84|17.72|18|17.86|17.82|18.18||18.28|18.44|18.76|18.94|19.1|20.4|20.3|20.1|20.4|20.25|20|20.35|21.15|21.45|21.85|21.75|21.6||20.3|20.25|19.98|19.14|18.92|18.78|18.8|18.98|18.64||18.68|19|17.9|17.52|17.66|17.78|17.7|17.44|17.54|17.4|17.56|17.56|17.58|17.6|16.74|16.62|16.62|16.64||16.74|16.68|||16.5|16.76|16.84|16.88|17|17.44|17.28|17.78|18.02|18.02|17.86|18.06|18.06|17.86|17.6|17.66|17.42|17.02|17.28|17.32|17.4|17.64|17.5|17.48|17.56|17.38|17.4|16.72|16.5|16.48|16.1|16.3|||16.16|16.38|16.44|16.26|15.8|16.24|15.88|16.04|16.28|16.58|16.38|16.28|16.2|15.86|15.9|16.54|16.56|17.14|17.78|17.96|17.74|17.5|17.26|17.38|17.9|18.06|18.02|18.04|18.14||18.18|18.08|17.64|||17.72|17.56|17.42|17.28|17.38|17.54
09446|1177479|/equities/northam-platinum-holdings|MSCI_EEM||11588|11536|11685|11619|11432|11939|11976|12031|12378|11921|11760|11800|12278|12134|12379|12944|12807|13350|13581|13299|13609|14015|14928|15000|14911|14758|14957|13125|13071|12842|12905|11803|11502|11436|11697|11642|11724|11809|11930|11712|11924|11830|11917|11548|11200|11235|11550|11873||11311|11190|11248|10916|10898|10658|10538|9701|9473|9274|9603|9783|9695|9827|10739|10801|11815|12095|12498|12675|12821|12728|12679|12746|12854|12699|12689|12654|12700|12892|12990||12851|13059|13302|13350|14030|14341|14334|13902|13898|13957|13599|13977|13280|13020|13300|13187|13433|13434|12976|12776|12980|12980|13090|12870|12968|12886|12635|12162|12764|12915|12773|12960|13047|13069|12372|12123|11894|11340||11241|11213|11180|11190|11238|11651|11828|11943|12670|13494|13300|13657||14498|14592|14310|14299|15109|15002|15286|14872|14842|14540|13900|14038|13925|13409|13545|13543|13083|12950|12928||13055|12983|12874|13132|13526|13472|14057|14005|14478|14626|14300|14900|14997|14365|14349|14258|13525|12460|12389|11756|11856|||11382|11417|11782|11688|11796||11388|10882|11646|11648|11653|11529|10991|10735|10868|10543|10032|9918|11180|10878|11182|11084|11146|11148|11363|11409|11170|10919|10720|11526|11325|11061|11090|10798|11251|11838|12098|12279|12455|13123|12809|13154|13710|13849|13511|13744|13895|13264|13145|13367|12977|12808|13036|12939|12995|12909|12775|13089|13200|13041|13149|14019|14059||14479|14411|14485|||14060|13924|13948|13651|13257|
09447|990796|/equities/postal-savings-bank-of-china-co-ltd|MSCI_EEM||4.48|4.51|4.56|4.54|4.57|4.62|4.61|4.63|4.65|4.62|4.57|4.51|4.5|4.56|4.55|4.66|4.66|4.57|4.58|4.52|4.59|4.58|4.61|4.66|4.7|4.7|4.72|4.73|4.71|4.78|4.85|4.92|4.82|4.82|4.87||4.85|4.87|5.27|5.39|5.25|5.26|5.3||4.74|4.8|4.74|4.66|4.54|4.36|4.3|4.25||4.27|4.13|4.13|4.02|4.04|4.07|4.06||4.11|4.1|4.16|4.19|4.31|4.4|4.48|4.51|4.45|4.39|4.39|4.35|4.41|4.4|4.34|4.27|4.24|4.19|4.18|4.2|4.18|4.15|4.15|4.2|4.22|4.23|4.22|4.23|4.28|4.26|4.32|4.33|4.24|4.12|4.21|4.27|4.28|4.35|4.4|4.39|4.3|4.27|4.26|4.28|4.38|4.38|4.37|4.65||4.61|4.57|4.58|4.56|4.51|4.53|4.55|4.49|4.36|4.35|4.39|4.43|4.46|4.55||4.6|4.53|4.59|4.51|4.52|4.59|4.54|4.61|4.65|4.65|4.68|4.59|4.69|4.58|4.62|4.6|4.59||4.47|4.49|4.6|4.22|4.22|4.19|4.2|4.26|4.14||4.12|4.09|4.14|4.12|4.09|4.14|4.15|4.08|4.11|4|3.94|3.9|3.96|4.01|4.08|3.99|3.97|3.93||3.99|4.09|||4.11|4.12|4.17|4.1|4.12|4.14|4.07|4.09|4.15|4.15|4.22|4.26|4.29|4.24|4.22|4.2|4.15|4.14|4.16|4.19|4.2|4.22|4.21|4.24|4.33|4.28|4.27|4.12|4.08|4.12|4.04|4.02|||3.94|3.98|4|4|3.84|3.83|3.82|3.8|3.8|3.86|3.83|3.81|3.71|3.54|3.46|3.43|3.43|3.45|3.56|3.57|3.57|3.58|3.58|3.65|3.73|3.76|3.72|3.67|3.75||3.75|3.74|3.67|||3.69|3.66|3.64|3.63|3.66|3.7
09448|103501|/equities/taiwan-mobile|MSCI_EEM/EMCONSGROWTH||114|115|115|115|115|114|113|112|112.5|113|116.5|115.5|115.5|115|114.5|114|114.5|115|115.5|115|115||115.5|115.5|114.5|114|114|114|114.5|115|115|115|112.5|113|112.5|113||113|113.5|112.5|115|||115.5|116.5|117.5|117.5|119|119|118.5|116.5|117|116.5||116|115.5|116|116|115|115|115|113.5|113|112.5|113|112|112|112|112|111|111.5|110|110|110.5|109.5|109.5|109|109|107.5|108|107.5|108|110|111|106|106|106|105.5|105.5|106|106|||105.5|104.5|104|104.5|102.5|102|101.5|102|102|102|103.5|106.5|116|112.5|114.5|111.5|110|108|106|106.5|107.5|107|107|107|107.5|107.5|107.5|107.5|107|107|107.5||107.5|107|107.5|107.5|107.5|106.5|105.5|105|106|107|107|107.5|107|106|106.5|106|106|105.5|105.5|105.5|105|105|105|105|105|104.5|104.5||104.5|104|104|103.5|104|104.5|105|102.5|103.5|103|104|104.5|104.5|104|104|104|104|||104|104|104|103|103.5|102|101|99.9|99.9|99.6|99.1|99.3|100|100|99.8|99.8|99.2|99|98.4|98.3|98.7|98.5|98.9|98.8|99.3||99.9|99.9|99.8|100|100|98.7|98.1|98.1|98.5||||||||98.5|98.8|98.8|98.4|98.6|98.6|98.4|98|98.1|98|98.1|97.6|97.7|98|98.7|99.8|100|99.8|99.3|99.1|99|98.9|98.9|99|99.5||98.7|98.8|98.5|98.2|97.6|97.7|97.8|98.1|98|98.3|99.2
09449|13194|/equities/qa-islamic-bk|MSCI_EEM||20.96|20.92|20.98|21.08|21.09|20.94|21.21|21.07|21.08|20.99|21.08|21.05|21.16|21.2|21.29|21.14|||20.89|20.8|20.67|20.69|20.96|20.92|20.75|20.73|20.39|21.16|21.37|21.6|21.7|21.8|21.65|21.2|20.98|21|20.95|20.98|21.1|21.18|20.95|21.21|21.4|21.45|21.35|20.99|20.83|20.7|20.68|20.49|20.45|20.5|20.43|20.56|20.59|20.59|20.54|19.92|19.88|19.86|19.97|20.06|20.08|20.16|20.06|19.63|19.54|19.38|19.5|19.48|19.48|19.44|19.45|19.42|19.35|19.46|19.47|19.62|19.6|19.55|19.68|19.67|19.65|19.7|19.6|19.48|19.6|19.7|19.47|19.38|19.2|19.36|19.4|19.35|19.42|19.3|19.32|19.59|19.65|19.65|19.64|19.75|19.8|19.8|19.7|19.54|19.35|19.29|19.08|19|18.7|18.7|18.49|18.4|18.11|17.97|17.93|17.87||||17.79|17.79|17.78|17.8|17.74|17.68|17.59|17.72|17.5|17.43|17.27|17.52|17.53|17.3|17.47|17.71|17.78|17.8|17.66|17.78|17.8|17.94|18.07|17.99|17.88|17.89|17.97|17.92|18|18|18.18|18.33|18.37|18.3|18.16|17.95|17.97|17.99|18.12|18.4|18.51|18.55|18.68|18.84|18.65||||18.79|18.84|18.56|18.57|18.97|18.78|19.14|19.32|19.4|19.5|19.49|19.58|19.61|19.55|19.68|19.6|19.8|19.77|19.71|19.84|19.9|19.95|20.06|19.8|19.98|20.22||20.36|20.3|20.3|20.09|20.19|20.2|20.87|20.93|20.8|20.93|20.73|20.71||20.35|20.42|20.24|19.84|19.15|19.41|19.54|19.54|19.5|19.5|19.95|19.95|19.98|20|20.2|20.27|20|20.3|20.37|20.39|20.48|20.35|20.41|20.23|20.57|20.47|20.62|20.41|20.82|21.4||21.5|21.33|21.65|21.99|21.1|20.99|20.23|19.94|19.64||
09450|50547|/equities/cezp?cid=50547|MSCI_EEM||969.5|971|976.5|975|975|963|948.5|945|944|923.5|916|911|905.5|904|907|907.5|907|913.5|913.5|909.5|902|903|909.5|918.5||917|904|920.5|880.5|865|866.5|861|857.5|860|860|859.5|865|864.5|872|865.5|869.5|880.5|881|884|888|880|868|865.5|865.5|864|864|862|857.5|858.5|858.5|859|860|856|860|860|869|869|868|865.5|866|864.5|866.5|881|884.5|888|886.5|908|909.5|910|899.5|901|901|897.5|896.5|899|899.5|899|901.5|901|902|912|910.5|910|909|910|909.5|912|912|914.5|911|913|914|912|915|919|909|900|895|898|894||889|890|890.5|880|886|887|931.5|933.5|938|944.5|941|941|941.5|947.5|951.5|940|948|952|959.5|959|958|950|953|948|948.5|939.5|938|939|938|939|940|930|927.5|920|926|926.5|928|932|918.5|923|919||891.5|873|867|874.5||877.5|866|857.5|850|859|864.5|870|879|879.5|884|884|884.5|883|862|861|843|836.5|835.5|836|837|849|||861.5|854|837.5|848|855|882|894.5|896|898|907|897.5|881|856|861|849|845|855|835|811|815.5|824|831|841|847.5|846.5|859|867|826.5|826|828.5|830|825.5|829.5|843|863|871|875.5|874|875|884|877|884|904.5|880.5|887|886|890|903|925.5|924|936.5|951|952.5|968.5|976|978|977.5|973|977|981|979|975|971.5||958.5|954.5|958|||956|960|959|936|946|970
09451|1012654|/equities/shanghai-commercial-savings-bank|MSCI_EEM||39.8|39.8|38.9|37.8|38.15|38.6|39.05|39.8|40.05|40.1|40.15|39.7|39.5|39.4|39.35|39.75|39.75|39.3|39.5|39.55|39.9||40.05|39.9|39.5|39.45|39.45|39.5|39.8|39.8|39.65|39|38.8|39.2|39.2|39.25||39.1|39.9|40.25|39.35|||39|39.5|39.85|39.9|39.55|38.9|39.05|39.35|39.45|38.55||38.35|38.45|38.45|38.5|38.9|38.75|39.25|38.9|38.6|40.15|40.5|40.55|40.45|40.55|41.3|41.75|40.95|40.75|41.25|41.6|41.7|42|41.9|41.6|40.65|40.55|40.35|39.75|40.05|39.4|39.7|41|41.65|41.8|41.55|41.9|41.95|||42.15|42.25|42.95|43.35|43.85|45.1|45.4|45.25|44.85|45.75|46|46.1|46.35|46.5|46.2|46.1|46.15|46.25|45.85|45.95|46.25|45.95|46.2|46.2|46.1|45.8|45.85|45.6|46|45.65|46.15||46.35|46.2|46.3|46.1|46.5|46.75|46.15|46.35|46.65|46.65|47.3|47.7|47.8|47.45|47.5|46.85|47|47.1|46.8|46.9|46.9|46.9|46.8|47.05|47.5|47.35|47.05||46.65|46.4|45.35|45.4|46.3|46.25|45.75|46.25|46.55|46.85|47.25|47.8|47.5|47.6|47.7|46.95|46.85|||46.6|46.75|48.15|49|48.4|48.1|47.3|47.8|47.95|47.8|46.85|46.65|46.45|46.45|46.2|45.6|45.15|44.85|44.75|44.7|44.65|44.75|44.75|45.2|45||44.9|44.85|44.9|44.95|45|44.9|44.85|44.2|44.55||||||||44.45|44.9|44.95|44.6|44.8|45|44.8|44.6|44.65|44.6|44.8|44.7|44.55|44.4|45.2|45.6|45.7|45.8|45.8|46.45|46.85|46.65|46.45|46.35|46.95||46.85|46.95|46.5|45.8|45.5|45.4|45.2|45.35|45.5|45.85|46.25
09452|103285|/equities/advantech-co-ltd|MSCI_EEM||342|348.5|352|351.5|359|351.5|344|340|332|327.5|337|329.5|325.5|323.5|328|341|341|329.5|326.5|322|314.5||321.5|325.5|322.5|321|320.5|324.5|325|332|331|326.5|323|329.5|323.5|323||322|317.5|320.5|322|||323|331.5|344|343|345|335.5|338.5|333.5|325.5|328.5||328|328|326.5|325|326.5|322|329|331.5|333|354|353|351.5|351|350|347.5|353|348.5|351|351|351.5|353|356|353.5|352|348|351|350.5|339.5|339.5|332.5|338|348.5|354.5|352|356.5|360.5|358|||377|381.5|371.5|372|378|382.5|380.5|381|381|376|377|375|378|374|373|368|373|375|371.5|376|375|377|378|377|374.5|372|371|364|361|354.5|354.5||361|364|365.5|373.5|383.5|356.5|358.5|366|366|360.5|359|363.5|361|353|354|356.5|359.5|361.5|353|354|354.5|360|357.5|354.5|354.5|360|372||382.5|383.5|373|375|373.5|375|371.5|369|373|373|372|381|383.5|386|393.5|394.5|390.5|||395.5|401|406.5|410|408|408|412|406.5|401|402|397.5|395|398|392.5|395|398|409.5|432|396|400|392.5|394|390.5|394|390||381.5|381.5|387|392|392|391|390|381.5|400||||||||372|365.5|351.5|340|341.5|340|339|341|342.5|344|345|336.5|335.5|339|348|356.5|355|360|363|362.5|367|362|362|367|372||372|371|370|366|364.5|361|361|362.5|361.5|364|368
09453|103448|/equities/sinopac-fhc|MSCI_EEM||23.55|23.55|23.5|23.2|23.55|23|22.9|23.3|23.4|23.85|23.85|23|22.95|23.2|23.2|23.05|23|22.95|23|23.05|22.9||23.25|23.2|23.45|23.5|23.45|23.65|23.7|24.1|24.1|23.6|23.8|23.95|23.85|23.6||24|24.2|24.3|24|||24.35|24.55|24.35|24.3|24.4|24.45|24.45|24.25|23.95|23.8||23.6|23.8|23.9|24|23.75|23.45|23.65|23.65|23.35|23.95|24.2|24.1|24|24.4|24.6|24.65|25|25.15|26.5366|26.3415|26.2927|26.3415|26.5366|26.5366|26.1951|26.0488|25.8049|25.0244|24.9756|24.7805|25.122|26.0488|26.1463|26|25.6585|26|25.8049|||26|26|26.75|27|26.95|27.35|27.4|27.4|26.8|26.7|26.7|26.7|26.7|26.75|26.4|26.15|26.05|25.75|25.35|25.95|25.9|25.5|25.5|25.15|24.95|24.75|24.1|24.1|24.15|23.8|23.9||23.6|23.4|23.2|23.2|23.25|23.2|22.9|23.25|23.6|23.5|23.2|22.95|23.25|23.6|24|23.35|22.95|22.95|22.8|23.1|22.95|22.75|22.8|22.9|22.75|22.35|22.25||22.15|22.2|21.65|21.5|21.95|22.1|21.8|21.75|21.8|21.7|21.9|22.1|22.05|22.05|22.2|21.6|21.7|||21.3|21.5|21.8|21.7|21.7|21.65|21.8|21.25|21.35|21.2|20.9|20.95|21.45|21.35|21.05|20.7|20.35|20.5|20.3|20.1|20.15|20.1|20|20.05|20.1||20|19.9|20|19.95|19.9|19.95|19.85|19.6|19.5||||||||19.3|19.35|19.3|19.2|19.25|19.3|19.2|19.1|19|19.05|19.1|19.05|18.9|18.75|19.05|19.25|19.25|19.45|19.5|19.5|19.8|19.5|19.5|19.5|19.75||19.85|19.9|19.8|19.6|19.5|19.45|19.5|19.65|19.7|20.05|20.05
09454|41375|/equities/anglo-american-platinum-ltd|MSCI_EEM||61345|60000|59808|60723|63300|64263|64894|65975|67080|65670|64473|64168|65478|66119|67534|69740|69888|70222|71400|70432|71165|73899|77699|78931|78076|75813|75315|68999|68405|70000|67565|63470|63716|63691|64820|64160|63969|63700|64294|67421|67324|66500|66475|65204|64954|66505|66904|65974||63187|60905|60894|58056|58400|58481|60250|54100|52896|58739|60569|61175|61500|61165|63786|64982|66144|67525|68675|69939|70600|70490|71478|71368|71763|70020|67051|65083|63800|62200|63168||61945|63441|64631|65017|67539|71400|72167|70000|71723|70297|69800|69718|65099|64249|62650|64242|64432|65315|63329|64700|65236|64527|66638|66066|65508|63985|62794|57677|61935|60434|62016|63697|65225|65257|63800|62614|62770|60521||58774|59248|59100|57643|58281|59750|61700|60880|60487|63867|64213|68600||72158|73210|73643|73697|74922|76536|80984|78968|79929|75745|77006|78997|74498|69799|70182|70499|69331|68711|68718||69187|67055|64900|69597|70166|73698|79282|79500|79989|81773|82300|85000|87675|82696|82699|83631|79177|78000|78705|78799|79253|||77850|78167|80774|80400|80647||74281|71143|74500|77079|79000|79917|77470|77063|76344|74321|71780|71453|76055|74895|75201|74000|74542|74306|75000|72859|72993|73006|75299|75024|73264|70777|71668|69897|71863|76727|78200|81300|80300|84104|81503|81200|84265|84080|84300|84837|84302|83715|81198|86210|82375|82590|87160|87555|88332|87695|85500|87242|87134|87723|89308|93699|95996||97700|99999|99999|||95331|92946|94998|92528|88400|
09455|50024|/equities/citic-sec|MSCI_EEM||23.15|21.85|22.05|21.65|21.7|22.95|23.45|23.15|22.6|22.6|23.35|24.05|23.9|24.95|24.7|27.85|27.5|25.4|23.85|22.55|21.95|22.05|21|21.15|21.05|21.25|21.05|21.65|21.4|21.6|22.15|20.5|20.65|20.85|21.2||23.45|24.85|29.6|30.8|29.6|30.1|28.7||20.75|17|14.84|14.52|13.4|12.26|12.04|12.1||11.66|11.82|11.96|11.76|11.54|11.76|11.82||11.72|11.72|11.66|11.78|12.06|11.6|11.24|11.22|11.24|11.26|11.2|11.14|11.36|11.46|11.5|11.54|11.42|11.4|11.44|11.68|11.7|11.52|11.68|11.86|11.68|11.92|11.88|11.26|11.42|11.52|11.42|11.54|11.92|12.22|11.74|11.5|11.42|11.48|11.34|11.34|11.22|11.34|11.02|10.96|11.14|11.3|11.28|11.84||11.72|11.82|11.9|12.04|11.92|12.06|12.24|12.24|12.3|12.2|12.46|12.18|12.26|12.44||12.64|12.78|12.72|12.54|12.34|12.62|12.46|12.72|12.96|12.7|12.86|13.3|13.54|13.76|14.18|13.96|13.4||13.54|13.48|13.08|12.68|12.82|12.96|13.14|13.12|12.7||12.7|12.84|12.44|11.98|11.62|11.64|11.58|11.28|11.4|11.1|11.42|11.68|12.2|12.3|12.62|12.6|12.58|12.9||13.02|13.16|||13.16|13.24|13.28|13.72|14.08|14.32|14.18|14.4|14.52|14.24|14.74|15|15|14.6|14.48|14.36|14.52|14.42|14.78|14.76|14.66|15.24|15.14|15.32|15.44|15.32|15.5|15.14|14.88|14.72|14.44|14.36|||15.32|15.44|15.44|15.42|14.82|15.1|15.24|15.52|15.86|16.28|16.3|16.24|16.1|15.78|15.32|15.44|15.46|16.26|16.38|16.42|16.36|16.38|16.16|16.14|16.06|16.22|16.14|16.12|15.98||15.94|15.84|15.52|||15.58|15.46|15.56|15.54|15.84|15.84
09456|1155056|/equities/china-feihe-ltd|MSCI_EEM/EMCONSGROWTH||5.79|5.66|5.7|5.44|5.45|5.62|5.67|5.74|5.75|5.68|5.75|5.82|5.74|5.97|5.87|6.22|6.16|5.94|5.95|5.96|5.93|6|6.06|6.62|6.28|6.12|6.15|6.13|5.95|5.68|5.56|5.57|5.58|6|6.07||6.35|6.14|6.81|6.9|6.39|6.44|6.46||5.97|5.51|4.99|4.92|4.74|4.75|4.64|4.6||4.42|4.38|4.35|4.39|4.32|4.16|4.28||4.27|4.26|4.27|4.25|4.25|4.09|3.62|3.57|3.55|3.53|3.59|3.54|3.62|3.64|3.67|3.66|3.72|3.83|3.85|3.9|3.78|3.74|3.72|3.72|3.61|3.59|3.57|3.46|3.52|3.52|3.49|3.55|3.61|3.61|3.62|3.66|3.67|3.59|3.67|3.68|3.64|3.63|3.61|3.67|3.7|3.7|3.67|3.69||3.66|3.69|3.72|3.72|3.78|3.8|3.89|3.9|3.86|3.84|3.84|3.87|3.96|4||4.09|4.13|4.1|4.03|4.02|3.96|3.97|4.09|4.18|4.12|4.11|4.37|4.44|4.58|4.59|4.61|4.58||4.6|4.59|4.54|4.3|4.44|4.47|4.48|4.51|4.36||4.39|4.38|4.36|4.31|4.34|4.32|4.21|4.15|4.16|4.16|4.14|4.16|4.14|4.12|4.15|3.99|4.01|4.02||4.06|3.92|||3.75|3.63|3.63|3.49|3.6|3.65|3.6|3.71|3.77|3.76|3.98|3.89|3.92|3.79|3.77|3.85|3.89|3.85|3.92|3.94|3.96|4.04|4.02|4.08|3.99|3.96|3.99|3.84|3.8|3.8|3.64|3.67|||3.71|3.77|3.83|3.74|3.58|3.73|3.7|3.65|3.79|3.84|3.87|3.85|3.78|3.7|3.75|3.79|3.82|3.83|3.88|3.91|3.95|3.91|3.95|4.01|4.11|4.19|4.2|4.21|4.28||4.31|4.28|4.15|||4.2|4.16|4.22|4.27|4.3|4.33
09457|1089444|/equities/china-tower-corporation-ltd|MSCI_EEM||1.03|1.03|1.04|1.04|1.02|1.04|1.04|1.04|1.03|1.03|1.03|1.05|1.05|1.05|1.04|1.05|1.05|1.09|1.07|1.07|1.07|1.07|1.08|1.1|1.1|1.09|1.1|1.1|1.1|1.1|1.09|1.1|1.1|1.1|1.14||1.14|1.1|1.16|1.18|1.12|1.07|1.06||1.04|1.02|1.04|1.04|1.03|1.02|1|0.99||0.98|0.97|0.96|0.97|0.99|0.99|1||1|0.98|0.98|0.98|0.98|0.98|0.99|0.99|0.99|0.99|0.99|0.98|0.98|0.99|0.99|0.98|0.97|0.96|0.96|0.96|0.97|0.97|0.95|0.96|0.97|0.97|0.98|0.97|0.98|0.98|0.99|0.99|1|1|1.01|1.02|1.03|1.03|1.04|1.04|1.04|1.04|1.04|1.04|1.04|1.05|1.04|1.04||1.03|1|0.99|0.99|1|1.01|1.02|1.01|1|1.03|1.05|1.03|1.01|1||0.99|0.96|0.95|0.94|0.93|0.94|0.94|0.95|0.95|0.96|0.93|0.94|0.98|0.98|0.98|0.99|1||1|0.99|0.98|0.95|0.95|0.95|0.94|0.94|0.94||0.94|0.94|0.94|0.92|0.91|0.91|0.9|0.89|0.92|0.9|0.91|0.91|0.93|0.93|0.93|0.92|0.93|0.93||0.94|0.92|||0.92|0.91|0.93|0.93|0.93|0.94|0.92|0.94|0.97|1.01|1.02|0.99|0.96|0.98|0.98|0.97|0.97|0.96|0.95|0.95|0.97|0.98|0.99|1.01|1.01|1|1|0.97|0.93|0.89|0.89|0.9|||0.91|0.92|0.9|0.9|0.89|0.89|0.88|0.89|0.9|0.92|0.84|0.79|0.77|0.74|0.76|0.77|0.78|0.79|0.8|0.81|0.8|0.8|0.8|0.8|0.8|0.81|0.81|0.81|0.83||0.82|0.83|0.83|||0.83|0.83|0.83|0.83|0.84|0.84
09458|8582|/equities/bankcomm|MSCI_EEM||5.68|5.75|5.8|5.8|5.84|5.93|5.93|5.98|6.02|5.98|5.84|5.84|5.9|6.02|5.99|6.18|6.13|6.04|6.04|5.97|6.01|6.12|6.14|6.17|6.19|6.24|6.17|6.18|6.19|6.24|6.28|6.3|6.26|6.14|6.14||6|5.96|6.24|6.24|6.2|6.2|6.19||6.08|6.28|6.15|6.13|5.88|5.58|5.47|5.45||5.43|5.37|5.34|5.27|5.24|5.28|5.33||5.41|5.5|5.65|5.7|5.84|6.16|6.29|6.3|6.22|6.15|6.13|6.1|6.17|6.15|6.08|5.94|5.87|5.81|5.77|5.7|5.65|5.62|5.62|5.62|5.65|5.71|5.74|5.71|5.76|5.72|5.87|5.87|5.82|5.69|5.71|5.7|5.71|5.87|5.97|5.92|5.81|5.82|5.82|5.77|5.9|5.91|5.86|5.86||6.18|6.15|6.16|6.25|6.15|6.29|6.3|6.25|6.02|5.98|5.96|5.88|5.91|5.99||6.02|6.07|6.16|6.02|6.05|6|6.01|6.16|6.19|6.17|6.19|6.26|6.32|6.29|6.33|6.25|6.25||6.08|6.1|6.05|5.75|5.77|5.67|5.68|5.64|5.67||5.71|5.59|5.49|5.51|5.46|5.44|5.47|5.35|5.35|5.2|5.24|5.23|5.29|5.3|5.32|5.32|5.32|5.29||5.27|5.28|||5.3|5.37|5.36|5.28|5.28|5.3|5.2|5.18|5.22|5.21|5.26|5.29|5.3|5.28|5.26|5.28|5.25|5.22|5.2|5.22|5.2|5.2|5.2|5.25|5.32|5.23|5.19|5.03|4.92|4.9|4.83|4.76|||4.8|4.85|4.87|4.85|4.7|4.7|4.71|4.71|4.7|4.79|4.73|4.7|4.65|4.51|4.48|4.5|4.52|4.64|4.76|4.76|4.78|4.8|4.81|4.84|4.84|4.88|4.86|4.85|4.88||4.88|4.86|4.82|||4.75|4.74|4.7|4.68|4.69|4.75
09459|26963|/equities/grupo-aeroportuario-del-pacifico-b|MSCI_EEM||383.03|386.6|385.59|380.11|380.01|378.5209|375.2609|372.3936|371.176||368.0828|365.7556|358.1652|358.391|359.0096|356.4959|356.8101|348.1297|341.0007|337.3872|340.6865|347.1772|350.9086|352.4208|353.8446|343.5931|343.544|346.6175|342.5228|341.5113|339.734|339.5769|342.1398|343.5833|340.1268|336.798|341.423|336.7784|328.4515|331.8784|327.9507|326.6938|338.2513||350.1623|351.537|355.1408|348.4832|353.4027|352.5877|352.2048|349.2491|347.295|347.5601||343.6815|338.1334|331.4758|335.7768|332.7622|342.3067|344.683|347.3834|345.5962|347.6092|344.7812|348.5912|333.9111|312.5832|312.5046|312.2591|308.3117|309.0973|309.5195|309.3231|306.3675|301.4577|299.4742|298.4039|289.0066|286.1492|287.9658|288.3487|291.599|292.3551|292.6693|292.9933|294.0146|287.0133|291.9918|293.3468|293.8476|298.5119|294.3583|289.586|283.8721|286.6621|287.2565|285.1568|285.6266|285.5979|279.4042|279.8069|277.362|268.4167|276.7868|274.1118|278.4646|278.0236|278.8577|278.5509|275.6842|280.8999|280.9095|287.477|290.6122|291.4655|292.5873|297.0839|297.1894|297.2181|299.059|295.3006|293.7761|291.4655|287.4866|291.8394|284.7446|292.9516|306.0676|307.7454|306.7866|302.7694|307.7262|309.0301|313.2679|314.6485|313.3158|312.9994|314.4184|311.753|312.7789|310.4587|304.4856|306.6908|316.3935|308.6946|303.7857|301.8681|302.9611|302.9707|302.9707||302.4818|302.9516|302.1845|298.1769|294.3322|292.8461|263.69|262.5778|258.8674|258.8674|258.9249|262.6449|264.5241|261.6862|264.5241|273.0476|273.2489|275.1665|271.0342|267.0073|261.7916|262.6833|||258.8578|257.3238|250.3344|248.4264|244.2366|242.7313|239.0305||241.9451|239.8071|232.9807|232.3766|230.4783|230.8426|231.9356|232.9711|232.7601|245.4351|245.4446|242.8751|245.4351|250.785|252.2327|254.8214|254.994|253.086|255.9623|256.9403|258.3497|258.714|264.6392|263.4311|271.3218|271.3314|271.3314|277.851|276.1444||268.7044|264.5241|264.0256|264.62|266.4896|264.505|259.5577|251.1589|252.6066|256.8923|256.3842|251.6191|253.0956|260.1713|267.9949|265.0227|266.0006|268.7044|277.5538|279.0015|282.338|275.9622|283.4215|287.6113||285.7129|291.9065|291.5614|292.0312||291.3601|298.6563|296.3744|298.1577|296.2785|295.3006
09460|1096239|/equities/tencent-music-entertainment-group|MSCI_EEM/EMCONSGROWTH||11.59||11.64|11.27|11.71|11.569|11.73|11.5|11.47|11.635|11.245|10.82|10.985|11.1|11.765|11.6|12.11|11.62|11.805|11.51|11.3025|11.415|11.62|12.03|12.08|11.65|11.51|11.9|11.95|11.995|12.08|11.92|12.38|12.38|13.06|13.385|12.625|12.42|12.63|13.75|14.01|13.705|14.0494|12.8|12.84|12.99|13.83|11.59|12.0084|10.415|10.06|10.085|9.55|9.745|9.63|9.73|9.86|9.77|10.25|10.31|10.485|10.54|10.53|10.5||10.72|10.58|10.715|11.03|10.825|10.29|10.46|10.54|10.54|10.68|10.94|11.27|11.325|11.56|13.27|13.515|13.56|13.83|13.585|12.75|12.93|14.2|14.44|14.01|14.33|14.45|14.615|15.12|15.28|15.01|14.45|14.95|14.9899|15.18|15.12|15.32|15.26|15.53|15.34|14.53|14.98||15.04|14.495|14.5199|14.16|14.2|14.355|14.43|14.335|14.12|14.67||14.37|14.77|15.05|15.04|14.63|14.64|14.34|14.48|14.7|14.67|14.2|14.765|15.01|15.22|14.83|15.28||14.83|14.7|15.11|15.245|15.46|15.65|15.77|15.44|14.86|14.89|13.48|13.6|13.37|13.44|13.66|13.5|13.155|12.61|12.82|12.93|12.925|12.7|12.62|12.365|11.81|11.53|11.71|11.35|11.38|11.59|11.73|12|11.985|11.97|11.685|11.65|11.53|11.56|11.31|11.32||11.35|11.095|11.6|11.2|11.24|11.8|11.74|11.32|10.6|10.46|10.62|10.89|10.66|10.81|10.82|10.37|9.83|9.95|10.435|10.715|10.68|10.38|10.62|10.42|10.455|10.38|10.17|10.12||10.695|10.46|10.19|9.82|9.99|9.685|9.75|9.81|9.82|9.4|9.2|9.49|9.49|9.1297|9.11|9.055|9.18|9.1|9|8.4695|8.71|9.065|8.79|9.155||9.58|9.53|9.1|8.84|8.805|9.17|9.15|8.905|8.88||9.085|8.89|8.7|8.87||8.665|8.87|8.74|8.865|8.84|9.13
09461|103248|/equities/accton|MSCI_EEM||663|669|675|653|666|662|638|626|612|606|606|622|617|576|599|603|594|586|556|553|553||568|567|598|596|573|585|586|582|576|554|555|562|557|538||549|520|521|528|||536|545|548|555|583|566|562|559|547|547||552|526|524|504|520|517|525|528|517|532|540|524|517|524|532|528|520|533|537|545|525|524|511|515|515|518|505|511|498.5|468.5|470|521|528|511|512|536|516|||522|528|523|515|545|548|571|588|583|576|570|565|570|574|556|554|563|562|539|540|534|557|563|558|554|549|559|581|554|548|548||540|560|539|537|530|529|536|535|518|523|526|515|512|505|506|505|504|474|472|463|475|454.5|455|460|464.5|470.5|478||482|467|432|415|427|410.5|399.5|406.5|412|420|431|451.5|471.5|484|482.5|498|477|||463.5|471|470|466|462|466.5|480|486|484|464.5|453|459|468|465|473.5|475.5|486.5|496.5|517|529|517|520|516|512|519||518|544|550|555|561|580|570|558|539||||||||559|564|544|533|522|524|516|530|526|541|543|520|514|515|518|522|517|524|518|522|499.5|502|496|494.5|525||526|527|521|511|501|504|495.5|511|517|516|532
09462|13955|/equities/southern-copper-corp.|MSCI_EEM/MSCI_FRONTIER/R1000GROWTH/R1000VALUE||101.05||100.58|101.51|102.31|100.88|103.025|104.49|104.13|101.95|101.36|102.035|102.92|102.99|106.08|110.2225|114.689|111.09|113.3572|111.7273|111.1906|110.4154|112.6615|115.9411|115.2852|116.617|114.2914|113.6454|115.354|112.8205|114.0628|112.6615|113.059|114.5398|117.0841|117.73|116.2591|113.7795|112.9596|117.8096|117.4617|114.7933|118.7484|117.2729|117.1536|119.678|120.6917|112.6714|113.9833|106.0525|103.7169|105.6847|103.061|99.6571|99.7515|99.2944|99.1193|96.3725|94.6432|95.646|96.4023|97.4756|96.7203|97.2769||101.123|101.1926|102.5641|106.1419|107.1357|104.0051|103.22|104.1244|105.3667|104.8797|104.7406|106.2413|101.2025|100.5168|100.9541|99.8807|100.8168|99.5024|100.3523|96.834|99.9076|104.9433|106.2624|102.3586|104.6119|104.9282|103.968|105.6101|104.5378|104.4834|105.5014|108.2192|110.2749|110.776|113.3485|114.9693|116.007|115.5623|115.6315|116.0663|117.5686||115.6611|109.2866|108.9901|109.3854|108.2489|107.6954|108.6936|109.9486|108.6541|109.9487||107.1321|104.4834|105.7485|106.4699|110.4725|107.3594|109.4546|109.8697|112.5677|111.6783|112.4096|118.1022|120.2864|117.6279|118.3493|122.0456||118.3296|117.8107|120.8398|127.7679|128.2719|124.0716|122.8066|124.0716|123.6071|119.5847|118.7842|116.0762|112.9828|115.3745|115.6053|113.2186|112.8518|115.038|117.2779|118.3538|115.1945|110.3527|109.0098|109.1594|110.1669|113.7566|114.0598|114.6624|112.1818|115.5661|117.7376|114.6076|115.1113|115.2825|110.069|108.2986|109.893|109.4039|106.2837|105.9511||104.7871|102.244|102.3125|104.5839|102.958|101.8723|101.481|98.6151|102.5374|101.3148|96.0524|95.3677|85.6833|84.9898|84.6376|84.3442|80.7251|79.8252|80.0331|80.0698|79.2775|78.4852|79.1895|78.8569|81.5957|81.9967|81.713|81.3218||83.7476|81.2631|78.4167|77.3408|78.896|79.1652|79.835|80.3926|80.598|78.2505|80.9012|81.9869|82.6031|81.4734|82.1825|83.278|82.4466|83.3172|80.999|79.6394|79.3557|77.1941|76.9985|80.1187||82.3684|82.251|82.4369|83.0042|83.6302|83.1411|82.3097|82.5102|84.2855||84.6768|86.4627|86.4081|86.3298||85.8408|84.3149|82.9747|83.2976|82.0603|80.8621
09463|992966|/equities/gds-holdings-ltd|MSCI_EEM||19.74||20.12|18.76|18.88|18.54|18.99|19.51|21.87|23.64|22.8623|22.98|23.31|23.19|24.74|23.59|24.56|22.47|22.08|21.18|21.66|22|22.175|21.97|22.24|22.03|21.44|22.72|24.5|22.23|22.75|21.95|22.56|21.8297|22.6674|21.52|21.52|21.14|20.975|23.21|22.16|22.49|23.81|22.41|22.6383|21.4|22.3|20.55|22.77|20.815|20|19.31|18.1253|18.31|16.23|16.4|16.64|16.8|17.74|17.6674|18.14|18.03|17.25|17.25||17.16|16.945|16.505|17.3595|17.075|17.03|16.595|15.76|13.45|13.47|12.17|11.88|11.54|11.65|11.625|11.41|11.61|11.43|11.235|10.4|11|11.45|11.27|10.8|11.09|11.015|10.975|11.13|11.14|11.99|11.76|12.285|12.35|12.38|11.86|12.14|12.47|12.36|12.4|11.95|10.865||11.18|10.17|9.46|9.68|9.45|9.61|9.59|9.72|9|8.89||8.945|9.08|9.09|9.16|9.165|9.11|9.07|8.84|9.24|8.96|8.465|8.225|8.19|8.09|7.63|7.855||7.8683|8.075|9.45|9.41|9.81|9.57|9.24|8.61|8.75|8.95|8.56|8.53|8.33|8.84|8.77|8.96|9.01|8.73|8.22|8.57|7.81|7.22|7.27|6.77|6.65|6.355|6.42|6.265|6.3|6.45|6.5299|6.98|6.8|7.185|7.21|7.58|7.89|7.87|7.29|7.22||6.815|6.36|7.932|8.99|8.89|8.55|8.22|8.045|7.875|7.94|8.25|8.69|8.09|8.55|6.685|6.265|6.57|6.27|6.76|6.835|7.015|7.03|7.4|7.08|7.14|7.26|6.915|6.81||7.415|6.9|6.12|6.13|6.41|5.97|5.86|5.95|6.225|5.27|5.345|5.6|5.595|5.59|5.795|5.88|6.33|6.72|6.88|5.94|5.79|6.4|6.31|7.001||7.39|7.32|7.36|7.47|7.72|8.18|8.58|8.8|9.0299||9.34|9.385|9.02|8.98||8.75|8.65|8.62|9.01|8.76|8.98
09464|102197|/equities/bdo-unibank|MSCI_EEM/MSCI_FRONTIER||154.5|153.1|154.5|153.7|156.9|152.4|153.3|154|145.9|142.2|143.2|143.1|147.4|149.5|149.8|149.1|148.2|157.3|156.6|152.4||158.1|160|159.7|160.1|162.5|163.8|164.7|168.7|165.7|166.8|166.4|164.9|164.5|160.9|158|159|160.5|161.6|160.9|158.4|162.1|160.8|160.4|161.7|165.2|168|166|169|163|162.7|160.9|161.1|161.3|160.4|160|159.8|158.5|160.6|160|157|154|153.9|154.4|154|154.3|155.4|154.4|154|||154.1|153.2|153.4|147|142.6|141.5|142.1|140.7|145.4|144|140.8|141.9|142.6|140.5|142.4|143.7|137.6|142.5|146.3|146|145.6||148.2|150.8|149.6|143.4|141.2|143.5|144.5|143.8|143.8|142.7|145|145.2|139.6|138.8|133.9|130.2|130|134.9|130.6|129.8|130.5|128.7|131.2|134.5|135.5|137.5||137.9|139.8||138.8|141|141.4|140.7|138.4|138.6|138|133.3|132.9|134.8|135.7|135.9|136.5|137.9|136.6|142|144|139.3|139.1|140|141.8|142.5|142.9|146.8|148.7|149.3|149.6|148.7|146.9||151.5|151.2|145.4|145.6|145.9|149|148.5|149.8|155|150|147.1|149.5|153|151.4|||152.9|154|154|154.9|160|160.7|||155.2|153|154.8|155.1|155.6|154.8|154|153.7|151.1|155.8|156.8|154.9|157.3|157.8|153.1|152.9|153|153.7|155.1|155.4|149.2|150|153.6|156|156.8|157|155|154|154.9|155.2|153.1|152.9|152.3||154.8|150.3|148.8|149.5|149.5|144.9|146.4|144.6|145.6|144.8|145|144.8|142.5|140.6|137.6|137.4|140.7|140|141.4|140.3|139.8|135.3|136|136.4|133.1|131.3|128.5|129.9||130.5|130.5|130.8|||130.7|130.4|130.9|131|130.6|131.2
09465|102322|/equities/sm-investment|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||895|888.5|902|907.5|922.5|908|926.5|959.5|910|913.5|894|901|917|926.5|923|940|962|965|962|961.5||960|967|970|977|967.5|959.5|964|966.5|969.5|974|984|990|990|980|989.5|990|994.5|1005|1007|995|994|996|985|995|998.5|999|997.5|1005|994|994|984|984|973.5|955|940|930|920|926|922|913|905|904|908.5|897|910|935|937|956|||945|940|940|943|936.5|930.5|923.5|922.5|927|930|908|890|900|899|917|925|919|919.5|925|928|923||927|928|923|914|923|908|908|880|875|858|863.5|851|853|848.5|845|835|838|833.5|818.5|826|850|844|848|854.5|846|849||841|863||852.5|857|854|852|850|852.5|879.5|887|885|880|885|895|897|899.5|879.5|878.5|882|890|886|885|890|898|894|935|947|950|955.5|946|949||966|975|955|950|956.5|947.5|949|958.5|947.5|945|957|978|981.5|984.5|||976|981.5|982.5|998|1010|1000|||982|982|988|990|994.5|994.5|989.5|999|995|1005|1005|995.5|983.5|979.5|960.5|963|963|968|948|940|921|926.5|919.5|930|922|916|911|917.5|919|922|917|915|925.5||937|932.5|912.5|918|926|910|935|928|927.5|925|908.5|902|893|885|881.5|877|890|905|914.5|907.5|897.5|896|904|904.5|899|893|882|896||894|899|903|||915|903|917|910|919|912
09466|27010|/equities/grupo-televisa-cp|MSCI_EEM||8.2|8.12|8.14|8.05|8.55|8.55|8.38|8.22|8.5||8.97|8.92|8.89|9.22|9.68|9.69|10.13|10.15|10.06|10.39|10.12|10.3|10.5|9.84|8.68|9.29|9.34|9.39|9.47|9.54|9.89|9.5|8.99|9.02|9.45|9.85|9.84|10.08|9.97|10.09|10.39|10.35|10.36||10|9.75|9.44|9.29|8.89|8.58|8.95|8.86|8.59|7.63||7.25|7.55|7.9|7.49|7.6|7.34|7.22|7.37|7.9|7.88|8.01|8.05|8.03|7.97|7.89|7.83|7.94|8.01|7.9|7.55|7.6|7.6|7.82|7.86|7.94|8.07|7.87|7.83|7.82|7.77|8.1|8.18|8.34|8.38|8.43|8.41|8.46|8.78|8.73|8.84|8.8|9.11|9.27|9.29|9.39|9.35|9.45|9.65|9.75|9.79|9.82|9.75|9.85|9.94|10.12|10.25|10.11|10.06|10.07|10.09|10.5|10.57|10.25|10.52|9.97|10.2|10.28|10.72|10.53|10.6|10.75|10.8|10.9|11.09|11.52|11.35|11.25|10.97|10.87|10.96|10.77|10.89|11.03|11.29|11.34|11.14|11.25|11.38|11.44|11.44|11.16|11.3|11.1|11.28|11.22|10.87|10.51||10.78|10.83|10.82|10.2|10.09|10.21|9.94|9.85|10.09|10.44|10.74|10.95|11.22|11.35|10.96|11.3|11.04|10.94|11.29|11.11|10.44|10.55|||10.48|10.41|10.51|10.1|10.21|9.98|9.8||9.9|9.97|9.94|9.94|10.05|10.13|10.09|10.16|10.13|10.2|10.48|10.36|10.83|10.94|10.98|11.09|11.8|11.5|11.3|10.9215|11.1114|10.0478|10.1142|9.9433|10.1047|10.0668|10.4086|10.3802|10.3232||10.2092|10.0952|10.3137|10.4941|10.874|10.893|9.8198|9.7629|9.5824|9.402|9.0886|8.6897|8.9461|9.0221|9.1171|9.193|9.326|9.6869|9.8293|10.0857|10.1997|10.5796|10.8265|11.0544||11.0164|11.0544|10.969|11.2919||11.2919|11.1114|10.9595|10.969|10.9405|11.0924
09467|1012588|/equities/vanguard-international-semiconducto|MSCI_EEM||90.7|89.4|90.6|91|92.6|93.4|91.7|91.7|92.3|93.8|92.9|93|93.4|95.3|95.8|96|94.7|93.7|94.5|95.9|95||97.6|98.2|99.9|99.6|99.1|99.3|99.7|101|105|103.5|102|103|102.5|106.5||106|102|101.5|104|||105|106|105.2573|106.7329|107.2247|108|109.1921|109.5|110|110.5||107.5|107.5|111.5|110.5|115|118.5|121|123|123.5|126.5|125|123.5|123|123|122.5|122.5|122|120.5|124|129.5|127.5|122|120.5|121|121|122|121.5|118.5|120|120|117.5|118|121.5|119.5|120.5|117|113|||119|120|120|121|122.5|122|122.5|121.5|124|127|127|126|128|126.5|144.5|148|142|129.5|119.5|122|122.5|123.5|124.5|130|127|121.5|113|115|124|115.5|112.5||112|111||106|107|108.5|106.5|108|102.5|104|102|103.5|104|99.8|99.2|98.5|97|93.5|93.2|92.9|92|90.8|93.3|93.2|93.5|94|94.3||88.6|89.7|84.8|84.7|85.4|82.5|81.9|83.6|86.3|85|84.6|86.7|88.8|88|88.1|88|86.2|||85.4|86|86|86.3|86.8|86.2|88.4|87.7|91.6|90.9|92.4|91.6|86.2|84.6|83.6|86|81.2|74|76.5|73.5|72.8|73.5|73.7|73.4|72.2||73.6|73.2|74.3|74.2|74.5|75.2|75.4|75.2|75.7||||||||73.7|74.2|73.4|74.1|74.4|74.8|76|76.3|75.3|75|75.2|76.2|74.1|74.4|77.3|78.1|78.8|79.4|79.1|78.9|79.4|79.8|79.1|78.7|82.3||81.5|81.6|81.1|78.7|78.5|78.3|77.9|78.6|78.9|79.4|80.5
09468|29715|/equities/vipshop-holdings|MSCI_EEM/EMCONSGROWTH||13.835||13.75|13.47|13.77|13.48|13.49|13.555|14.1|14.06|14.16|14.04|14.065|13.975|14.035|14.48|15.12|14.705|15.06|14.93|14.56|14.475|14.465|14.86|14.875|14.21|14.228|14.195|14.4043|14.29|15.15|14.875|15.679|15.95|16.6|16.59|16.685|16.8152|16.565|17.84|17.625|17.335|17.66|16.59|16.79|16.14|15.9|14.135|14.52|13.35|13.34|13.375|13|13.145|12.9|12.895|12.86|13.065|13.225|12.845|12.625|12.595|12.55|12.66||12.79|12.76|12.48|12.98|12.695|12.975|12.89|12.9|13.08|14.25|14.23|13.745|14.03|14.02|14.165|14.2|14.08|14.025|13.76|13.88|13.23|13.62|13.94|13.68|13.655|13.57|13.67|13.69|13.745|14.04|13.94|14.275|14.035|13.845|13.97|14.63|14.3|13.67|13.5|13.195|13.73||13.795|13.515|13.375|13.2161|13.53|13.86|14.08|14.26|14.35|15.19||15.35|15.39|15.36|16.37|16.29|16.2|16.325|16.36|16.335|16.43|16.495|16.58|16.35|16.245|16.06|16.32||16.11|16.6|17.89|16.845|17.17|17.7|17.205|16.7|16.695|16.9|16.08|16.31|15.94|15.915|16.67|16.56|16.255|15.2|15.73|15.99|16.47|16.085|16.21|15.938|15.65|15.29|15.59|15.62|16.01|16.68|16.88|17.3|17.16|17.24|17.22|17.27|17.67|17.74|17.63|17.69||16.85|16.505|16.78|16.78|17.24|18.075|17.785|17.395|17.52|17.63|17.54|18.067|17.94|17.62|17.67|17.72|18.75|18|19.4|19.65|20|20.19|17.55|17.39|17.075|16.8261|16.93|16.93||17.58|17.44|16.89|16.92|17.345|16.84|16.99|17.015|17.15|16.195|16.29|16.46|16.415|15.96|16.13|16.06|16.745|16.5|15.74|14.99|15.24|15.9|16.035|16.475||16.995|17.165|16.955|16.55|16.425|17.085|17.475|17.535|17.58||18.03|18.2|17.1|17.02||17.01|17.12|16.57|16.815|16.87|16.95
09469|1096151|/equities/ganfeng-lithium|MSCI_EEM||25.9|25.3|24.6|25.45|25.7|25.6|26.15|27.45|26.7|24.05|24.15|26.7|26.1|26.55|24.75|23.75|22.95|24.2|23.4|22.85|23.2|22|21.65|23.3|23.1|22.95|21.75|21.8|20.8|20.9|20.65|20.6|20.15|21.05|21.4||22.6|23.85|28.3|27.7|24.5|24.95|25.45||23.1|22.25|19.62|19.24|18.88|17.56|17|16.96||16.1|16.04|16.44|17.48|17.46|16.52|16.6||17.14|16.96|17.14|17.82|18.72|18.2|18.86|18.64|18.8|18.62|19.38|19.46|18.82|17.88|17.3|16.94|17.92|17.62|17.82|18|17.78|17.24|16.84|17.06|16.48|16.58|16.46|15.88|16.9|17.56|17.16|17.28|18.22|18.4|18.1|17.72|17.96|17.5|17.9|17.68|17.26|16.86|15.84|16.12|16.22|16.66|16.3|15.74||15.98|17.12|18.16|16.84|17.1|18|18.78|18.74|18.96|19.18|19.44|19.86|20.15|20.45||21.25|21.95|21.9|21.9|22|23.45|24.2|24.9|24.7|24|23.95|25.6|26.15|26.55|27.35|25.95|26.1||26.6|26.8|27.65|26.95|25.9|25.9|25.65|26.4|24.85||23.9|23.75|22.5|22.1|21.7|22.6|22.95|23.1|23.8|23.95|25|25.85|27.2|27.5|27.95|27.5|25.85|26.1||26.55|26.15|||24.35|24.2|24.6|24.75|26.45|26.8|26.2|26.9|27.25|27|28.95|28.5|28.4|27.6|25.25|25.55|25.4|26.1|27.95|26.85|26.4|25.25|24.25|23.65|23.3|22.6|23.15|21.65|22.15|21.55|20.2|21.25|||21.5|21.5|21.9|21.2|20.55|22|21.75|21.9|23.2|24.45|24.8|24.6|24.3|23.75|24.35|26.3|25.6|27.15|28.15|28.7|29.5|29.3|28.8|28.85|29.65|29.8|28.8|29.05|29.7||30.2|29.85|27.8|||27.9|27.5|27.55|27.65|28.2|28.15
09470|50049|/equities/zhongsheng-hld|MSCI_EEM/EMCONSGROWTH||15.78|16.06|16.38|17.06|17.04|17.98|17.96|17.66|18.66|18.06|17.76|18.18|18.94|18.92|20.55|17.6|12.6|12.38|11.9|11.94|12.02|12.44|12.26|12.42|12.14|11.9|12.5|12.54|11.96|11.96|12.1|12.16|11.76|12.38|13.2||13.84|13.78|15.12|15.16|15.08|15.48|16.2||14.72|12.66|11.08|10.4|9.93|9.58|9.5|9.03||9.06|9.21|9.38|9.08|8.87|9.08|9.23||9.45|9.38|9.54|9.38|9.29|8.66|8.86|8.82|9.03|9.1|9.38|9.39|9.38|9.81|9.99|10.3|10.64|10.76|10.78|11.1|11|11|11.44|11.6|11.44|12.22|12.54|13.06|13.24|12.84|12.6|12.48|12.76|12.7|12.88|12.88|13.32|13.12|13.16|12.84|12.64|12.18|11.78|11.06|11.04|11.28|11.34|11.4||11.5|11.34|11.72|12.46|12.3|12.54|13.06|13.04|13.04|12.98|13.02|13.26|13.66|13.78||14.32|15.08|15.72|15.98|14.98|14.34|14.46|14.64|14.68|14.36|15.18|15.66|16.42|16.38|16.58|16.06|15.54||15.62|15.02|15.42|15.52|15.9|15.58|15.54|16.1|15.66||15|15.22|14.58|13.96|13.78|13.7|13.72|13.32|14.2|12.94|13.1|13.78|14.5|15.36|15.38|14.64|14.18|14.58||14.64|14.58|||13.64|12.54|13.32|13.56|14.2|14.48|13.36|13.54|13.7|13.56|14.08|13.84|13.96|13.38|13.42|13.6|13.62|14.28|14.78|14.82|14.8|14.96|14.94|15.06|14.92|14.96|14.24|13.34|14.04|14.16|13.48|13.78|||13.9|14.12|14.7|14.42|14.2|14.72|14.12|13.72|14.38|14.78|15.26|15.42|15.26|14.98|14.68|15.1|14.92|15.52|16.34|16.22|16.58|16.2|16.24|16.34|16.48|17.3|17.34|18|19||19.02|18.9|17.54|||16.86|16.86|17.34|17.76|17.9|18.48
09471|12865|/equities/com-intl-bk|MSCI_EEM/MSCI_FRONTIER||81.38|81.4|80|80|80.5|80.25|80.5|80.49|81.5|82.12|82.94|83.3|82.98|82.77|83|82.25|81.51|81.6|81.1|82|81.35|81.1|80.65|81.2|81.7|81.2|79.5|79.99|80|79.5|79.27|80.15|81|81.1|80.9|81.98|82.95|84|85.29|85.88||85.92|86.25|86.44|86|85.65|85.95|85.37|86|86.5|87.07|86.8|85.7|85.9|87.07||86.5|85.9|85.94|85.87|87.5|87.5|87.47|86.93|87.69|87.94|88.88|88.99|89.7|88.37|88.79|88.79|87|86.49|84.7|85|85|84.1|84.4|84.8|83.3|83.3|82.7|82.7|83|83|84.1|83.47|82.49|82.8|82||82.3|81.74|81|79.25|78.6|78.7|78.7|78.99|79.5||80|80.3|81.88|81.79|80|78|78.8|78.85||77.5|76|75.58|75.64|75.29||||||75.4|75.49|74.89|74.49|75.46|76|77.24|78|78|78.2|78.2|77.48|78.2|77.5|77.5|77.25|76.95|77.3|77.59|76.4|76.25|75.47|75.65|75|74.4|74.81|77|76.97|||75|74.5|75.8|75|75.5||78.4|81.5|82.5|82.1|84.2|83|83.49|84|||||81.6|82.3|82|80.99|82.5|82|80.74|82.9|83.89|86.09|85.28|85.65|86|86.8|88.45|92|93.2|91.8|94|95|97.5|89.4|83.25|83.5|76|75.9|72.5|74.99|76|75.1|77|76|81.29|81.8|82.5|83.4|81.87|82.25|82.4|82.99|84.5|80.5|81.25|79.99|78.49|81.49|85.49|87.94|95.48|89.5|84|77.4||77.25|77.89|77.07|75.47|75.99|76.7|76.51|76.05|74.4|73.99|74.8|75.19|75.5||75.19|75.1|74.9||73|73|73|72.59|72.72|73.49|75|75.9|77.49|77.5|76.18
09472|996211|/equities/ptt-exploration-and-production-drc|MSCI_EEM||128.5|128.5|127.5|129|133|132.5|129.5|127.5|129|124|123.5|123.5|124.5|125.5|127|128.5|128.5|130.5|131|128|127|126.5|125.5|126.5|128|126.5|126.5||128.5|129|131|132|132|133||135.5|134.5|133.5|136|137.5|137|134|135|132.5|133|136|139.5|141|140.5|138.5|140.5|138|138|138.5|139|139.5|139.5|139|143.5|144|142.5|140.5|138|140.5|140.5|143|143|144|146|145|143.5|141.5|142|143|145.5|145|145|147.5|148.5||150.5|150|148.5|148.5|148.5|150.5|151|148|146||147|144.5|144.5|146|144.5|147|148|148|149.5|151|151.5|151.5|151.5|153|153.5|153|154|153.5|154|153.5|153.5|153.5|154.5|154.5|153|152.5|151|151.5|151.5|151|151|153.5|154|153|153|153.5|153|154|154||155.5|156|157.5|156.5|156|154|154||158|159.5|156.5|156|154.5|154.5|154|154|154|153.5|154||152|154.5||158|157|158|158.5|160|159.5|160.5|164.5|163|164.5||||160|160|160||160.5|159.5|157.5|155|153.5|153|151.5|152|152|154|154|154.5|154.5|155|154.5|154.5|153|150|150|152|153|152.5|153|151.5|153|152|152.5|153.5|153.5||155.5|155.5|154|151.5|151|155.5|153.5|154|154.5|154|154.5|154.5|154|154|152|151.5|152|150.5|149|151|151|150.5|149.5|150.5|150|150|148.5|149.5|150.5|150.5|151|150|150.5|150|152.5|151.5|150.5|149.5|151|||149.5|150.5|149|148.5|147.5|147.5|149|148.5|147.5|147
09473|102170|/equities/ayala-corp|MSCI_EEM/MSCI_FRONTIER||623|629|649|669.5|669.5|660|659.5|655|668.5|659|640|660|670.5|695.5|692|705|713.5|718|710|693.5||704|707|716|729.5|723.5|725|725|718.5|720.5|720.5|724|735|732.5|725.5|730|735|733.5|738.5|740|716|702|688.5|689.5|692|703|707|705|702|695|694.5|683|672|660|635|626.5|626.5|618.5|624.5|620|616.5|623|624.5|626.5|624.5|619|621|628|629.5|||633.5|623.5|627.5|625|625|618|618|610|608|608|600|599|592.5|588.5|596|596.5|597|593|602|593.5|590||594|606|599.5|593.5|597|598|597|585|581|574.5|571|574|576.5|582|574|581|587.5|593.5|588|582|585.5|585|584|584.5|584|584||580|588.5||590.5|597|603.5|602.5|597|599.5|603.5|613.5|614.5|619.5|620|621.5|622.5|626|623|625|628|624|614|597.5|598|597.5|597|599.5|589.5|604|610|609|617||624|609.5|604|608|609.5|591|594.5|597|599.5|602|601|605|614|613.5|||627|635|645|649.5|665|662.5|||640|631|647|650|660|658|667|669.5|690|690|678|674|685|683.5|685|689.5|696|701|694|700.5|704|708|715|728.5|727.5|714.5|712|720|722|724|716.5|723|715||723|715|679|682|690|679|683.5|669|681|683|695|699|691|692|682|682.5|683.5|686|687|686.5|678.5|672|711|714.5|723|725|713|715||703|705|710|||717|710|723.5|718|715|735
09474|13191|/equities/masraf-al-raya|MSCI_EEM||2.417|2.418|2.416|2.382|2.374|2.358|2.363|2.346|2.35|2.366|2.364|2.39|2.393|2.399|2.4|2.418|||2.39|2.37|2.37|2.389|2.39|2.395|2.418|2.422|2.355|2.386|2.403|2.403|2.413|2.44|2.449|2.428|2.379|2.384|2.39|2.419|2.391|2.377|2.395|2.475|2.468|2.488|2.491|2.5|2.496|2.45|2.433|2.437|2.445|2.44|2.426|2.456|2.466|2.47|2.414|2.379|2.375|2.364|2.38|2.369|2.366|2.38|2.379|2.346|2.3|2.313|2.32|2.287|2.24|2.244|2.249|2.243|2.241|2.245|2.258|2.289|2.274|2.255|2.255|2.259|2.266|2.24|2.294|2.315|2.33|2.33|2.329|2.33|2.33|2.335|2.349|2.355|2.345|2.33|2.34|2.349|2.339|2.336|2.33|2.332|2.33|2.333|2.331|2.33|2.31|2.302|2.299|2.33|2.337|2.335|2.329|2.33|2.33|2.34|2.349|2.354||||2.361|2.368|2.354|2.348|2.349|2.331|2.337|2.341|2.33|2.364|2.37|2.407|2.425|2.423|2.461|2.485|2.491|2.485|2.472|2.458|2.43|2.459|2.41|2.394|2.4|2.42|2.431|2.445|2.441|2.449|2.497|2.516|2.524|2.517|2.499|2.498|2.5|2.519|2.529|2.564|2.559|2.533|2.534|2.525|2.495||||2.5|2.439|2.387|2.369|2.355|2.35|2.374|2.38|2.393|2.43|2.524|2.53|2.537|2.527|2.55|2.573|2.569|2.579|2.573|2.569|2.562|2.544|2.52|2.509|2.529|2.529||2.53|2.525|2.522|2.502|2.45|2.501|2.501|2.502|2.489|2.406|2.44|2.425||2.385|2.389|2.395|2.36|2.29|2.293|2.296|2.35|2.394|2.435|2.464|2.484|2.485|2.575|2.624|2.588|2.576|2.604|2.62|2.632|2.632|2.592|2.565|2.518|2.535|2.519|2.529|2.5|2.597|2.654||2.665|2.592|2.566|2.578|2.59|2.517|2.473|2.479|2.466||
09475|13887|/equities/china-cosco-holdings|MSCI_EEM||10.96|11.1|11.12|11.38|11.78|12.04|12.1|12.04|12.28|12.28|12.08|11.82|11.84|12.02|12.14|12.42|12.26|12.66|12.68|12.58|12.6|11.8|11.7|11.92|11.9|12.14|12.02|12.06|12.02|12.34|11.8|11.74|11.88|12.04|12.22||12.34|12.54|13.48|12.86|12.5|13.36|13.34||13.3|12.96|12.52|12.36|11.92|11.52|11.28|11.06||10.62|10.48|10.3|9.92|9.7|9.88|10.02||10.44|10.52|10.9|10.92|11.08|10.7|11|10.92|10.76|10.8|10.94|10.7|11.02|11.14|11.08|10.8|10.74|10.92|10.62|10.54|10.68|10.86|10.98|11.12|11.3|11.46|11.24|11.12|11.16|11.02|10.88|10.92|11.12|10.84|10.84|11.04|11.18|11.4|11.66|11.74|12.42|12.66|12.52|12.9|13.92|14.12|14.4|14.4||13.78|13.9|13.94|14.26|14.28|14.78|14.68|14.14|13.94|13.38|13.64|13.42|13.42|15.14||15.12|14.98|14.32|14.22|14.1|13.22|13.68|13.84|13.88|13.34|12.6|12.66|12.64|12.84|13.04|12.9|13.12||12.62|12.48|11.86|11.52|10.72|10.6|10.56|10.52|10.28||10.2|9.81|9.55|9.44|9.25|9.24|9.26|9.01|8.72|8.69|8.78|8.75|8.81|8.76|8.7|8.64|8.68|8.7||8.55|8.49|||8.3|8.15|8.1|8.15|8.29|8.34|8.29|8.45|8.54|8.63|8.65|8.64|8.68|8.83|8.72|8.57|8.49|8.57|8.55|8.52|8.56|8.58|8.64|8.82|8.99|8.8|8.57|8.43|8.38|8.35|8.09|7.94|||8.15|8.33|8.39|8.37|8.2|8.29|8.33|8.38|8.46|8.47|8.48|8.41|8.23|7.95|7.91|7.9|7.91|8.07|8.18|8.28|7.89|7.71|7.9|8.14|8.41|8.38|8.34|8.05|8.09||7.86|7.86|7.95|||8.15|7.96|7.77|7.72|7.72|7.22
09476|50000|/equities/china-res-gas|MSCI_EEM||27.95|28.75|28.95|29.7|29.8|30.15|29.75|28.85|28.65|28.9|28.9|29.4|30.15|31.85|31.1|30.4|30.55|30.7|30.85|30.95|30.65|31.5|32.3|32.2|32.55|32.4|32.3|32.25|32.35|33.3|33.25|32.8|31.85|32|31.75||32.2|32.35|34.65|35.2|33.7|33|33.3||33.55|33.3|31.95|31.3|30.6|29.7|28.8|29||29|29.5|28.5|28.4|28.35|30.5|29.45||29.6|29|29|28.75|26.9|26.75|26.45|26.75|27.5|27.6|28|27.95|28.5|28.1|28.8|28.9|28.75|29|28.9|28.5|27.6|27.65|26.65|26.75|26.45|26.65|26.75|26.75|26.7|26.75|26.75|26.95|27.65|28.2|28.5|29.05|29.45|29.75|29|29.05|29.05|29.2|29.8|29.9|30.3|29.25|28.3|28.5||28.05|27.8|27.4|28.75|28|28.7|29.2|28.5|27.75|29.4|29.55|28.2|27.85|28.35||28.7|28.35|28|27.6|27.65|28.7|28.95|28.25|28.15|28.95|28.3|28.35|28.6|28.65|28.55|28|27.6||28|27.95|27.5|26.65|26.7|26.65|26.4|25.3|24.8||25.55|25|25.45|25.2|24.3|23.85|24.05|23.9|24.05|24.15|24.5|24.8|25.15|25.6|25.6|24.6|23.95|23.2||23|24|||25.25|25.05|25.5|25.6|25.4|25.5|26.1|26.45|27.8|26.05|25.8|26|24.9|24.35|24.25|24.35|23.8|23.75|23.65|23.7|24.3|24.25|23.65|24|23.95|23.65|23.65|22.95|22.4|22.75|21.45|21.65|||23|23.05|23.35|22.95|22.95|23.25|22.9|22.95|23|23.7|23.6|23.8|21.7|21.7|22.75|23.15|22.8|23.3|23.9|23.85|24.3|23.95|24.55|25.25|26.75|26.55|26.3|26.05|26.15||25.65|25.9|25.35|||24.85|24.65|24.85|25.25|25.3|25.15
09477|32499|/equities/tsingtao-brewery|MSCI_EEM/EMCONSGROWTH||49.4|49.35|49.7|48.8|47.7|48.1|49.2|50.35|49.95|51.15|50.7|51.6|51.2|53.9|53.75|57.45|55.3|52.75|52.7|51.5|51.35|51.45|52.65|55.5|55.95|55.1|55|56|54.4|54.35|54.4|55.95|55.3|59.4|60||60.45|58.3|66.65|67|66.5|66.95|65.45||61.85|56.8|52.15|47.85|46|44.1|43.15|42.4||41.25|41.35|41.8|42.55|43.05|43.1|43.4||43.85|43.35|44.35|45.4|46.15|44.75|44.5|44.8|44.5|43.95|45|45.45|47.7|47.95|47.85|48.8|49.05|49.6|50|51|51.25|50.5|50.45|50.6|49|50.2|50.2|48.7|48.65|47.3|47.7|50|51.25|52|52.2|52.6|51.7|51.25|52|52.8|50.9|49.1|48.4|48.5|49.65|49.55|49.75|52.1||53.1|53.7|54|54|52.45|53|54.45|54.55|55.45|55.15|54.45|54.65|55|55.55||57|58.5|58.6|58.15|57.4|56.4|59|61.8|62.7|62.3|60.9|61.25|62.6|63.9|64.35|64.7|63.25||62.6|62.85|63|61.65|62|61.35|61.45|59|57.75||59|56.9|56.05|55.95|56.05|55|54.8|53.35|53.5|52.2|51.95|51.4|52.05|52.25|51.65|51.25|51.75|52.65||53.8|54.6|||54.8|53.95|53.65|53.7|55.7|55.7|54.6|54.75|54.05|54.6|56.45|56.45|55.05|53.8|51.6|51.9|51.1|50.4|51.45|51.3|51.3|52.55|54|55.7|55.8|54.1|53.7|51.05|50.8|50.05|48|47.7|||47.9|48.6|48.35|47.8|46.35|47.15|46.65|44.85|46.55|46.6|45.6|46.05|44|44.85|46.15|46.85|46.8|49.4|50.2|50.9|51.4|51.75|50.2|49.6|50.3|50.55|50.55|50.65|53.45||53.45|53.15|49.45|||50.5|50.2|49.5|49.15|49.15|50.7
09478|103623|/equities/pegatron|MSCI_EEM||95.3|96|97.3|98.3|98.9|98.4|96.7|98.6|98.6|98.7|97.4|99.1|99.4|99.9|100.5|102|102|101.5|101|101|100.5||101.5|102|104|104|104.5|105.5|106|105|106|105|104.5|105|103|102.5||101.5|101.5|102.5|104|||104.5|104.5|104.5|104.5|104|103.5|103.5|105|105|103||102|101.5|102|100|101|100.5|101|102|101|106|104.5|104|103.5|104.5|104.5|105.5|104|105.5|105.5|106|105|104|104.5|104|104|102.5|99.7|97.1|97.2|95.1|99.3|103.5|104.5|102|103|106|105|||105.5|106|107|107.5|108|107|108|107.5|106|106.5|106.5|107|107|107|105|104.5|106|105.5|106.5|116.5|117|118.5|120.5|122|117|118|116.5|117.5|118|113|114||112.5|114.5|113|113|116|106.5|105|105.5|106.5|107.5|107.5|107.5|107.5|105.5|105|103.5|101.5|102.5|104|100.5|100|99.8|100|101|100.5|98.8|97||98.6|98.8|97.9|96.3|97.1|96.3|95.4|96|97.2|96.8|98.5|100.5|100.5|102|103|102|102|||98.8|99.5|101.5|103|101.5|98.6|102|104|104|104.5|109.5|100|91|90|90|90.5|87.8|85.9|86.3|86|86.5|86.6|86.4|86.7|85.8||85.8|86.1|87.2|86.9|86|85.6|85.3|84.9|86||||||||84.9|84.5|84.1|83.5|84.7|84.7|84.3|86.4|88.1|83.6|84|82.6|81.1|81.8|82.4|83.9|83.2|83.4|83.8|84.8|84.8|84.9|85.5|86.6|87.7||87.8|90|89.9|88|86.8|85.8|85.9|86.5|85.3|85.5|85.9
09479|8544|/equities/wharf-holdings|MSCI_EEM||21.55|21.95|22|21.7|22.3|22.6|23|23.35|23.5|24.2|23.8|23.15|23.45|23.5|23.5|23.5|23.2|23.15|23.15|22.75|22.55|22.25|22.4|22.5|22.45|22.15|21.9|21.95|22.1|22.25|22.55|22.65|22.4|22.55|22.8||22.75|23.5|24.2|24|23.2|23.35|23.1||22.3|21.15|20.45|19.88|19.26|19.22|19.28|19.74||19.76|19.2|19.24|18.96|19.1|19.74|20.6||20.5|19.92|20.05|20.5|21.15|21|21.2|21.05|20.75|20.4|20.5|20.15|21|21.1|20.55|20.5|20.65|20.85|20.9|20.8|21.3|21.45|21.25|21.3|21.35|21.65|22.1|23.3|24.65|24.95|24.5|24.6|24.45|24.2|24.85|24.6|24.9|24.5|24.8|25.2|24.1|23.75|23.6|23.8|23.9|23.9|23.5|23.15||22.55|22.9|23|22.8|22.35|22.15|22.4|22.25|22.7|23.2|23.3|23.15|22.35|23.05||23.55|23.9|24.4|24.3|23.95|24.35|24.8|25.65|26.15|25.7|27|27.2|27|27.5|27.9|26.95|26.6||26.05|25.55|25|25.2|25.4|25.7|25.75|25.85|25.4||25.45|25.3|25.35|25.2|25.15|25.2|24.95|24.35|25.05|25.2|24.95|25.3|25.95|26.05|25.8|25.45|25.75|26.1||26.05|26.35|||26.05|26.25|25.5|25.6|25.65|25.7|25.75|26.1|27|27.3|28|28.1|28.1|27.65|27.5|27.1|27.25|27.85|27.85|28.75|28.95|28.5|28.2|27.95|27.8|26.9|26.95|27|26.8|26.4|25.55|25.7|||25.65|25.95|25.7|25|24.8|23.95|23.4|23.4|23.4|23.85|24.1|23.6|23.45|23.05|22.95|23.4|22.95|23.3|23.65|23.4|23.1|23.35|23|22.65|22.95|23.4|23.05|24.2|25.3||25.4|25|24.75|||24.85|24.65|24.5|23.9|24.15|24.7
09480|27075|/equities/bimbo-a|MSCI_EEM||61.48|60.95|61|60.79|61.88|61.7|62.39|62.38|63.85||63.26|63.48|63.68|65.29|66.29|67.24|67.3|64.02|63.14|63.89|62.61|62.6|63.26|64.86|65.5|64.96|65.35|64.76|65.16|65.71|65.98|65.69|65.63|64.87|65.98|66.03|65.08|66.39|66.87|67.93|68.76|66.99|68.29||69|69.48|70.5|70.76|70.32|68.9|70.05|70.34|70.14|69.76||70|69.75|69.49|69.75|70.76|70.89|71.32|71.65|70.02|70.85|70.82|69.85|69.43|70.24|70.34|69.05|70.34|71|71.04|70.78|70.1|70.5|70.5|70.67|69.12|69.14|68.89|68.24|68.48|66.84|69|66.29|67.5|68.67|69.4|69.22|69.24|65.94|65.8|66|65.26|64.97|65.15|65.73|65.19|65.24|64.61|64.39|64.45|64.19|63.59|63.82|64.49|66.48|67.19|65.95|67.08|66.26|66|68.7|70.79|70.6|70.79|71.3|67.73|68.28|69.8|71.09|71.19|71.41|70.26|72.5|71.44|68.9|64.73|65.57|67.28|66.81|67.02|66.99|68.25|70.34|70.7|70.48|70.31|71.28|71.5|72.51|71.01|71.88|72.11|73.44|72.06|71.48|72.18|72.8|73.3||73|71.05|70.55|71.39|70.35|70.31|71.36|69.25|67.05|67.9|68.11|69.28|69.37|69.95|70.85|72.9|73.43|74.55|74.73|76.65|78.73|78.47|||79.58|80.12|79.46|76.13|77.5|78.95|74.6||72.36|73|72.47|72.12|72.73|72.25|72.5|72.71|72.84|72.54|72.98|72.83|73.48|74.55|73.65|74.69|75.15|76.69|80|79.44|78.63|78.99|78.89|79.31|79.49|79.75|79.72|82.33|83.07||79.01|79.59|79.92|79.48|79.72|79.93|79.04|79.38|79.52|84.62|85.2|85.91|87.25|87.2|85.47|85.95|85.34|85.85|86.51|88.62|88.8|86.25|86.94|87.39||88.22|89.12|89.23|89.84||88.96|88.82|88.46|89.96|89.45|89.17
09481|50181|/equities/clicks|MSCI_EEM/EMCONSGROWTH||40302|40133|40269|40023|40539|40158|39359|38556|38695|38379|38798|39099|38728|39190|39190|38886|39300|38490|38295|37999|38000|38514|38344|38590|38564|38127|39213|37950|37999|37866|37461|37798|38400|38817|38741|38000|38550|37829|37844|38147|38289|39188|39864|40339|40224|39821|40015|39894||39899|39300|38944|38400|38113|37398|37590|37950|37700|37574|37331|37227|36952|37171|37210|37394|37556|36735|36752|36757|36986|36866|36600|36119|35812|36047|36150|36077|36061|35515|35899||35624|35450|35193|34917|35317|35894|35400|34602|34276|34335|34164|34141|34324|34655|33706|34375|34440|35096|35202|34503|34535|34091|33660|33300|33765|34799|34072|35200|35299|34628|33886|33965|35000|34999|34335|34715|35169|34495||31724|30708|30480|30213|30061|30101|30117|30718|30676|30566|30287|30475||30980|31400|31299|31141|30804|30700|30908|31009|31194|31125|30764|30581|30551|30606|30530|29777|29999|29853|29972||30138|29574|29234|29607|29148|28950|28977|29299|28450|28354|29149|28932|29380|29450|29803|29672|30453|29406|29900|29870|30450|||29681|29548|30452|29893|29896||30250|29525|30708|30746|31279|31300|31181|31000|31391|31281|31283|30200|30209|30479|30009|29896|30202|30498|30693|30736|30571|30100|30099|29429|29357|29853|30167|30333|30771|30597|30857|30840|30733|30062|30425|30113|29917|30042|30061|30567|30423|31405|30548|31000|30366|30351|30780|31419|31332|31680|31611|32264|31866|32799|32805|32760|32732||32571|32473|32237|||31648|31732|31232|31545|32769|
09482|9215|/equities/china-res-power|MSCI_EEM||18.12|18.26|18.28|18.22|18.34|18.5|18.42|18.42|18.52|18.44|18.22|18.24|18.14|18.64|18.54|19.08|18.88|18.82|18.9|18.8|18.96|18.98|18.82|19.32|19.32|19.5|19.54|19.88|21.25|20.6|20.65|21.1|20.85|21.5|21.4||21.5|21.05|22.4|22.45|21.85|21.3|21.3||21.6|21.05|20.75|21.15|20.6|20.15|19.2|18.98||18.96|18.72|18.9|18.6|19.24|19.8|20.5||20.9|20.95|21.6|21.75|21.6|21.85|23|23.1|22.35|22.55|22.6|22.3|22.7|22.75|23.15|22.75|22.6|22.3|22.45|22.25|21.8|21.8|21.3|21.4|21.6|21.75|21.65|21.95|22.15|21.95|22.5|22.7|22.15|22|22.15|22.15|22.25|22.6|22.8|23.2|23.65|24.25|24.45|24.7|25.35|25.45|25.25|24.85||24.15|24.3|24.55|24.65|24.25|24.3|24.2|23.85|23.45|23.55|24.8|24.1|23.3|23.95||24|23.85|23.15|23.15|22.8|22.65|23.05|22.9|23.2|23.05|22.3|21.65|21.95|22.15|22.05|21.9|22||21.85|21.55|21.2|19.96|19.78|19.5|19.48|19.34|19.5||19.86|19.74|20|19.96|20.35|19.82|20.25|19.76|20.05|19.7|19.48|19.6|19.78|19.68|19.34|18.84|18.88|18.74||18.82|19.06|||18.3|17.98|18.06|18.16|18.14|18.18|18.58|18.92|19.02|19.04|18.94|18.88|18.5|18.7|18.5|18.36|18.38|18.02|17.82|17.24|17.3|17.32|17.06|17.26|17.5|17.34|16.94|16.74|16.14|15.6|15.34|15.7|||15.98|16.2|16.2|15.88|15.54|15.94|15.94|15.98|15.86|16.1|16.12|16.24|16.1|15.3|15.44|15.56|15.66|16.2|16.38|16.34|16.14|16.06|15.86|16.18|15.88|16|15.9|15.92|15.92||15.64|15.52|15.42|||15.7|15.56|15.62|15.16|15.18|15.36
09483|103223|/equities/lite-on-tech|MSCI_EEM||105.5|105|106.5|107|109.5|107.5|104|103|103.5|103|106.5|107.5|108|108|111|106|106|105.5|102.5|102.5|101||104.5|105|105.5|104.5|104|105|106|106|107|105|102.5|103|102|101.5||102|100.5|101.5|101.5|||102|101|101.5|102|102|100.5|100|102|102|102.5||101.5|102|102|99.6|102.5|102.5|103|103|103.5|107|108|108|107.5|108|108|109|108|108|108|109.5|109|109|110|109.5|108|105|105.5|104|105|99.8|101|110|109|100|99.8|103.5|103|||107.5|109|109.5|109.5|111|111|110|110.5|111.5|111.5|108|108.5|111|112|111|110|110.5|108.5|108|107|105|105.5|107|107.5|107.5|108|108|108.5|108|106.5|107.5||108|109|108.5|111.5|111.5|112.5|112.5|118|121|124|115|113.5|104.5|102|102|103|105|105.5|106|106|106|101.5|102|99.9|101.5|103|100.5||102.5|102.5|102|101|98.8|98|97.9|99|100.5|97.7|101|102.5|105|104|105|105.5|106|||106|105.5|102.5|104|111|118|120.5|121.5|122.5|126|124|117|113|114|115|117.5|116|115|117|114.5|114.5|115|116|113.5|110||112.5|109.5|110.5|109.5|109|109.5|111.5|112.5|113.5||||||||114|112|109.5|110.5|111|111|111|114|114.5|115.5|117.5|110.5|108.5|109|108.5|109|108.5|109|114.5|118|116|115.5|114.5|114.5|117.5||119|120|118|117|117.5|116.5|115|115.5|114|114|116.5
09484|12547|/equities/emaar-properti|MSCI_EEM||9.65|9.74|9.88|9.79|9.62|9.57|9.71|9.95|9.74|9.43|9.35|9.47|9.25|9.15|8.96|8.87|8.86|8.85|8.78|8.87|8.84|8.83|8.86|8.91|8.85|8.53|8.53|8.59|8.59|8.59|8.54|8.67|8.65|8.56|8.48|8.5|8.51|8.48|8.48|8.22|8.25|8.51|8.55|8.72|8.72|8.72|8.73|8.71|8.67|8.71|8.73|8.68|8.62|8.7|8.7|8.63|8.59|8.58|8.63|8.74|8.78|8.93|8.82|8.85|8.71|8.56|8.48|8.59|8.62|8.47|8.42|8.52|8.47|8.16|8.23|8.33|8.33|8.31|8.26|8.31|8.38|8.31|8.29|8.15|8.06|8.55|8.83|8.99|9.12|8.96|8.73|8.52|8.5|8.45|8.34|8.35|8.31|8.22|8.18|8.14|8.13|8.13|8.11|8.12|8.07|8|8.08|8.18|8.22|8.25|8.2|8.1|7.97|7.9|7.9|7.9|7.83|7.83|||7.78|7.74|7.74|7.75|7.57|7.47|7.51|7.53|7.52|7.7|7.69|7.65|7.74|7.84|7.81|7.95|8.09|8.15|8.08|7.79|7.66|7.98|8.01|8.13|8.15|8.13|8.16|8.19|8.01|7.95|7.95|7.9|7.82|8.24|8.24|8.26|8.34|8.43|8.43|8.42|8.38|8.48|8.37|8.47|8.48||||||8.54|8.64|8.6|8.58|8.39|8.27|8.25|8.29|8.45|8.43|8.53|8.5|8.48|8.44|8.4|8.25|8.26|8.25|8.22|8.26|8.19|8.22|8.16|8.32|8.38|8.32|8.12|8.15|8.12|8.13|8.08|8.13|8.23|8.23|8.22|8.18|8.05|8.15|7.99|7.94|7.73|7.5|7.47|7.54|7.59|7.59|7.54|7.52|7.55|7.47|7.55|7.47|7.58|7.51|7.67|7.61|7.7|7.72|7.7|7.78|7.79|7.94|7.94|7.97|7.91|7.77|7.83|8.04|7.98||7.96|7.96|7.89|7.79|7.75|7.76|7.78|7.78|7.59|7.54|7.57
09485|100117|/equities/sunac|MSCI_EEM||2.55|2.41|2.37|2.34|2.4|2.49|2.61|2.71|2.81|2.81|2.73|3.03|2.92|3.17|3.19|3.8|3.78|3.35|3.18|2.93|2.86|2.94|2.59|2.62|2.56|2.44|2.46|2.62|2.62|2.57|2.56|2.87|3.08|2.61|2.9||2.73|2.59|3.6|3.77|4.04|5.51|4.84||2.63|1.75|1.54|1.33|1.18|1.08|1.05|1.01||0.92|0.93|0.97|0.95|0.94|0.95|0.97||1|1.01|1.01|1.03|1.07|0.95|0.96|0.99|1.01|0.98|0.99|0.98|1.05|1.05|1.03|1.03|1.05|1.05|1.09|1.12|1.1|1.03|1.03|1.04|1.03|1.08|1.07|1.04|1.04|1.06|1.05|1.08|1.12|1.13|1.16|1.16|1.2|1.18|1.16|1.21|1.09|1.08|1.09|1.15|1.17|1.21|1.22|1.22||1.2|1.24|1.23|1.24|1.21|1.21|1.23|1.23|1.21|1.25|1.29|1.24|1.26|1.33||1.35|1.49|1.54|1.59|1.51|1.47|1.48|1.6|1.62|1.56|1.62|1.73|1.87|1.85|1.94|1.93|1.54||1.43|1.46|1.5|1.38|1.34|1.37|1.5|1.49|1.48||1.45|1.51|1.18|1.01|0.99|0.97|1.04|0.98|1.01|1.03|1.06|0.96|0.96|0.97|1.05|1.04|1.08|1.08||1.12|1.12|||1.14|1.17|1.18|1.2|1.18|1.19|1.15|1.17|1.22|1.24|1.3|1.32|1.34|1.22|1.19|1.22|1.22|1.2|1.23|1.23|1.25|1.32|1.34|1.35|1.34|1.31|1.33|1.31|1.27|1.29|1.17|1.17|||1.26|1.26|1.26|1.21|1.14|1.21|1.18|1.2|1.26|1.4|1.33|1.32|1.19|1.14|1.16|1.22|1.21|1.24|1.36|1.39|1.44|1.41|1.38|1.41|1.42|1.46|1.49|1.55|1.53||1.53|1.51|1.43|||1.49|1.47|1.45|1.55|1.61|1.6
09486|941317|/equities/aldar-properti|MSCI_EEM||7.64|7.72|7.82|7.78|7.73|7.76|7.84|7.85|7.84|7.81|7.92|8|8|8.02|7.94|7.9|7.8|7.74|7.58|7.74|7.67|7.73|7.75|7.81|7.75|7.31|7.33|7.43|7.39|7.35|7.42|7.54|7.54|7.52|7.4|7.48|7.52|7.58|7.55|7.1|7.1|7.44|7.45|7.59|7.66|7.8|7.85|7.89|7.85|8.08|8.1|8.2|7.41|7.47|7.36|7.34|7.25|7.44|7.43|7.59|7.61|7.63|7.52|7.68|7.62|7.34|7.13|7.16|7.15|7.12|7.12|7.17|7.14|7.12|7.2|7.25|7.22|7.3|7.25|7.19|7.08|7.07|7.12|6.85|6.75|7.15|7.39|7.51|7.96|7.27|7.16|7.1|7.14|7|7|6.94|6.88|6.74|6.7|6.63|6.8|6.71|6.51|6.48|6.5|6.36|6.29|6.17|6.22|6.25|6.27|6.09|6.04|5.91|5.99|6.03|6.03|6.02|||5.96|5.86|5.93|5.89|5.84|5.72|5.74|5.58|5.49|5.58|5.51|5.47|5.6|5.7|5.77|5.79|5.88|6.15|6.11|5.97|5.72|5.68|5.76|5.77|5.72|5.8|5.84|5.86|5.92|5.97|5.75|5.66|5.6|5.65|5.37|5.22|5.22|5.34|5.29|5.39|5.45|5.5|5.53|5.6|5.6||||||5.48|5.45|5.54|5.55|5.61|5.61|5.52|5.72|5.79|5.78|5.8|5.74|5.78|5.8|5.79|5.79|5.79|5.76|5.7|5.68|5.62|5.54|5.52|5.51|5.57|5.55|5.55|5.6|5.43|5.29|5.2|5.22|5.18|5.16|5.15|5.04|5.08|5.13|5.17|5.19|5.18|5.18|5.12|5.13|5.08|5.09|5.14|5.2|5.18|5.03|5.11|5.11|5.15|5.14|5.12|5.08|5.2|5.3|5.35|5.38|5.37|5.39|5.39|5.37|5.34|5.29|5.38|5.47|5.46||5.39|5.32|5.22|5.23|5.24|5.25|5.35|5.38|5.37|5.37|5.39
09487|13894|/equities/china-national-building-material|MSCI_EEM||3.36|3.33|3.31|3.31|3.36|3.5|3.5|3.42|3.37|3.41|3.24|3.36|3.36|3.52|3.61|3.79|3.72|3.55|3.47|3.34|3.37|3.39|3.37|3.41|3.44|3.21|3.16|3.25|3.17|3.16|3.17|3.19|3.22|3.11|3.25||3.3|3.38|4.06|4.07|3.83|3.85|3.84||3.52|2.95|2.7|2.57|2.34|2.24|2.2|2.17||2.13|2.09|2.13|2.12|2.09|2.13|2.21||2.24|2.26|2.28|2.25|2.33|2.26|2.38|2.4|2.43|2.34|2.3|2.32|2.4|2.41|2.4|2.41|2.46|2.47|2.5|2.53|2.54|2.55|2.55|2.51|2.51|2.65|2.61|2.54|2.57|2.57|2.56|2.6|2.62|2.62|2.68|2.71|2.73|2.69|2.73|2.74|2.72|2.67|2.93|3.07|3.11|3.05|3.02|2.91||2.84|2.83|2.84|2.89|2.87|2.91|2.96|2.96|2.89|2.88|2.93|2.97|2.98|3.08||3.1|3.14|3.2|3.23|3.22|3.26|3.31|3.36|3.43|3.38|3.4|3.51|3.63|3.61|3.68|3.61|3.6||3.33|3.4|3.41|3.12|3.05|2.99|2.95|3.02|3.18||3.17|3.19|3.02|2.95|2.89|2.85|2.84|2.81|2.91|3.03|3.06|3.1|3.13|3.14|3.14|3.13|3.09|3.09||3.11|3.1|||2.71|2.73|2.75|2.76|2.79|2.82|2.76|2.84|2.87|2.83|2.91|3.01|3.02|2.92|2.9|2.94|2.88|2.88|2.98|3|3.03|3.09|3.09|3.12|3.18|3.16|3.12|2.93|2.92|2.93|2.71|2.74|||2.86|2.9|2.94|2.89|2.83|2.88|2.83|2.89|2.95|3.03|3.02|2.95|2.83|2.75|2.77|2.88|2.89|3.04|3.1|3.15|3.14|3.09|3.05|3.11|3.22|3.29|3.31|3.31|3.39||3.35|3.32|3.17|||3.21|3.19|3.2|3.22|3.29|3.38
09488|41422|/equities/banco-de-chile-(sn)|MSCI_EEM||112.2|112.2|112.39|112.38|112.7|113.95|113.9|113.81|112.8|112.92|112.47|112.9|113.68|114.2|113.79|113.08|114.35|113.16|113|113.88|||114.29|115.55|117.89|118|117.72|117.29|117.5|117.47|117.47|116.24|115.52|114.88|114.46|113.45|112.9|113.66|113.4|113.33|113.35|112.46|113|114.65|114.7|116.31|115.99|113.48|113.86|115.3||||115.3|115.66|116.37|115.83|115.5|116.13|116.59|117.4|118|118|116.75|115.9|115.6|115.5|115.01|116|116.5|116.42|116.5|117.71|117.52|116.19|116.49||114.83|113.6|112.89|109.64|109.51|110.4|110.06|109.98|112|112.21|112.69|112.8|112.76|112.8|112.8|112.89|112.24|112.58|112.8|111|110.5||110.5|110.65|110.37|109.5|109.83|109.1|108.92|110.95|110.6|107.29|107.33|108|108.36|108.81|107.99|107.06|108.13||107.84|107.85|107.89|106.99|107.7|107.01|108.3|108.65|108.75|107.84|107.93|109.1|109.28|109|108.99|108.9|109|109.76|110|111|110.5||109.22|109.95|111.6|111.99|111.72|109.95|107.86|107|107.33|107.7|105.38|106.18|106.5||107.15|106.79|106|106.35|108.25|108.25|105.9|106.29|109|111|107.34|108.98|109|109.14|109.42|108.99|109.95|109.93|109.38|108.4|109.1|109.98||110|107.8|108|106.46|104.6228|103.9637|102.7754|103.4624|103.9637|104.53|112.8|113.32|112.87|111.13|113.04|113.2|113|109.79|110.91|112.67|112|111.97|110|109.98|111.89|113.5|114.99|116|115|114.1|111.99|111.18|109.6|109.3|108.8|109|109.25|109.51|108|107.7|107.65|105.4|104.21|104.7|103.34|101.94|101|100.72|100.43|99.11|99|99.38|100.6|101|100.11|99.99|100.82|100.44|100.25|100.49|101|101.5|103.3||103.49|104|102.5|103.01||101.94|100.79|99.81|99.99|101.8|103.93
09489|11169|/equities/mobile-telecom|MSCI_EEM/MSCI_FRONTIER|||463|0.464|0.466|0.466|0.465|469|470|471|473|471|472|469|470|466|461|461|461|457|457|0.459|461|464|0.464|462|0.46|450|453|453|454|456|456|459|462|462|462|462|464|465|465|469|468|471|474|477|475|482|477|472|475|475|473|473|472|465||467|468|468|470|475|479|482|486|477|475|471|475|469|459|459|458|457|455|454|454|453|453|447|450|454|455|453|450|441|450|454|455|457|457|455|455|456|454|453|452|453|455|456|457|458|457|457|457|452||451|451|450|448|450|448|449|451|454|454|459|450||||449|449|451|452|451|451|452|452|456|452|457|452|455|458|460|462|463|461|483|481|475|475|475|484|486|482|481|487|488|489|491|489|492|494|492|488|492|494|494|496|493|490|491|491|485||||488|489||492|496|496|494|506|500|504|504|504|503|502|505|508|509|508|507|507|511|511|510|509|510|511|510|513|515|515|||515|520|517|514|514|516|516|523|527|523||522|522|522|520|528|534|528|526|531|531|533|532|530|526|527|529|523|524|525|529|524|524|509|508|506|509|508|||508|505|499|497|498|497|499|||
09490|103446|/equities/shin-kong-fhc|MSCI_EEM||11.65|11.8|11.85|11.85|11.85|11.7|11.65|11.7|11.6|11.45|11.3|11.3|11.35|11.4|11.45|11.5|11.45|11.4|11.45|11.4|11.35||11.35|11.45|11.5|11.45|11.4|11.45|11.5|11.6|11.6|11.6|11.5|11.75|11.9|12.05||12.2|12.1|12.2|12.1|||12.05|12.05|12.05|12.1|12.05|12.05|12.25|12.5|12.75|12.75||13.4|13.45|13.45|13.55|13.1|13.1|12.95|13.2|12.9|13.05|13|13|13.05|13.1|13.1|13.35|12.45||12.65|11.85|11.3|10.9|10.8|10.8|10.8|10.8|10.7|10.45|10.6|10.55|10.8|11|10.95|10.9|10.75|10.95|10.8|||10.9|10.85|11.25|11.45|11.6|11.85|12.1|12.15|12.15|11.6501|10.8734|9.9511|9.9511|10.2909|10.0967|9.8055|9.757|9.5919|9.3783|9.5337|9.5822|9.6502|9.98|9.79|9.8|9.67|9.5|9.43|9.48|9.48|9.81||9.95|9.43|9.48|9.92|9.97|9.65|9.1|9.17|9.02|8.84|8.84|8.94|9|9.04|9.09|9.06|9.08|9.07|8.99|9.06|9.07|9.18|8.96|9|9.15|8.85|8.71||8.77|8.8|8.4|8.39|8.44|8.38|8.34|8.22|8.24|8.13|8.18|8.26|8.34|8.42|8.48|8.18|8.06|||8.08|8.12|8.16|8.11|8.14|8.14|8.16|8.13|8.19|8.18|8.15|8.23|8.38|8.41|8.48|8.34|8.32|8.27|8.32|8.2|8.22|8.23|8.23|8.3|8.31||8.34|8.35|8.41|8.44|8.42|8.5|8.47|8.37|8.47||||||||8.45|8.5|8.5|8.52|8.66|8.66|8.63|8.58|8.53|8.53|8.48|8.42|8.44|8.59|8.72|8.8|8.92|8.87|8.8|8.86|8.87|8.79|8.77|8.81|8.85||8.88|8.89|8.87|8.83|8.72|8.74|8.72|8.75|8.77|8.83|8.9
09491|39228|/equities/mobilnye-telesistemy-adr|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09492|103399|/equities/wan-hai-lines|MSCI_EEM||85.3|85.9|89.7|91.6|93.9|95.3|98.9|99.7|93.5|92.9|93.5|91.5|93|95.3|96.7|97|92.4|95.4|96.8|98.5|94.2||88.2|88|90|88|88.2|89.3|90.4|88.5|87.4|87.5|84.2|83|84.6|84.5||86.1|87.2|89.6|91|||103.5|107.5|109|106|99.7|90.7|82.8|82.4|81|80.5||78.9|79.2|79|77.4|76.3|76.6|79|80.7|79.3|81|83.3|82.9|79.2|78.8|80.6|83.2|80.6|80.6|80.4|81.5|81.4|81.8|81|80.3|82.5|82.5|83.2|83|84.2|82.5|79.8|83.2|80.3|78.1|76.4|74.5|74.2|||74.7|71.7|73.6|74.6|75.7|79|78.8|76.9|78.5|78.4|80.7|79.2|86.7|88.8|90.4|87|90.5|90.2|90.6|92.8|91.8|93.3|98.6|94.2|95.2|91.6|94.1|92.8|88.8|89.8|102||101.5|96.8|88|81.7|84.1|90.2|87.7|90|88.5|82.3|74.9|72|71.5|70.6|70.9|71.9|72|71|75|70.1|63.8|58|54|51.4|50.4|50.6|52.7||50.9|50.9|49.65|45.6|45.6|45.05|45.1|44.8|43.5|43.45|45.05|45.5|45.3|45.2|45.25|45.1|44.3|||44.1|44.7|44.7|44.55|44.8|44.75|45.5|45.7|45.35|45.9|45.9|46.3|46.15|46.55|48.35|50.2|49.75|49.8|49.95|49|49.75|50.4|50.3|50.4|51.2||49.2|49.6|50.6|50.2|49.85|49.15|48|48|48||||||||48.5|49.45|50.2|50.3|50.3|50.2|50.2|50.8|51.3|51.7|51|52.8|52.9|52.7|53.3|53.9|52.9|51.5|51.9|54.5|57.9|58.1|59.3|56.3|58.6||55.9|57.2|57.9|56.3|58.9|62.1|59.9|54.6|54.1|53.8|51
09493|990779|/equities/genscript-biotech-corp|MSCI_EEM||11.1|11.08|11.04|10.66|10.42|10.72|11.14|11.04|10.74|11.66|12.06|11.18|10.94|11.42|11.14|11.76|11.82|12.44|12.18|12.2|11.94|12.1|12.24|12.68|12.94|13.04|12.68|13.08|13.42|12.3|12.32|12.14|12.14|12.58|12.72||13.24|13.5|14.88|15.08|14.7|14.1|14.36||14.08|13.22|11.32|11.34|11.26|12.06|12.62|12.12||12.18|11.88|11.98|11.4|11.14|11.08|10.78||12.16|12.08|12.12|12.02|12.24|12.1|12.18|12.22|12.32|12.18|12.2|12.5|12.72|12.94|12.96|12.64|13.32|13.3|13.32|13.38|13.16|13.26|13.08|12.26|12.44|12.46|12.52|12.48|12.58|12.88|12.96|13.62|13.58|13.44|14.06|13.42|13.56|12.72|13.28|10.22|9.65|9.26|9.11|9.19|9.36|8.96|8.86|9.05||8.62|8.8|8.76|8.68|8.6|8.65|8.87|8.94|9.06|9.25|9.33|9.56|9.8|9.42||9.64|9.41|9.28|9.35|8.5|10.54|10.3|10.48|10.62|10.68|10.88|11.46|11.68|12.2|12.48|12.88|12.86||12.66|13.1|12.84|12.68|12.56|12.72|12.72|12.64|12.38||11.9|12.2|11.26|11.1|11.14|11.28|11.1|11.44|11.66|11.7|12.34|12.82|13.04|12.98|13.44|13.28|13.76|14.16||14.7|14.72|||14.9|14.64|15.02|15.22|15.52|15.86|16.04|16.68|17.26|17.38|18|17.5|16.1|15.6|14.8|14.66|15.22|15.72|16.46|15.78|16.4|17.12|16.22|15.78|15.08|14.74|15|14.2|14.06|14.04|13.38|13.44|||13.54|13.86|14.56|14.12|13.2|14.5|14.14|13.68|14.22|15|16.62|16.7|16.44|16.2|16.6|17.4|17.56|18.28|18.76|18.38|18.88|18.94|17.9|17.92|17.9|18.26|18.66|19.1|19.84||20.2|20.15|19.8|||19.62|20.15|20.45|20.7|20.95|21.6
09494|18288|/equities/motherson-sumi-systems|MSCI_EEM||163|164.29|166.35|166.95|171.21|166.13|165.3||169.99|168||168.31|169.42|176.1|178.88|183.68|189.74|188.88|186.5|185.5|183.7|186.4|190.95|191.4|192.46|194.41|200.29|199.05|201.18|206.66|205.8|206.63|210.86|215.25|215.87|214.15|215|208.78|204.99|203.96|205.86|208.35||214.45|214.4|216.99|213.8|207.18|208.63|210.6|206.13|207.03|208.6|197|194.4|192.35|190|188.1|190.39|189.23|193.85|195.65|193.47|194.5|195.75|196.6|198.69|200.3|200.83|199.4|198.29|194.9|194.9|190.3|187.55|188.49||188.79|189.75|189.97|188.75|184.9|183.35|185.85|188|197.16|198|198.1|196.4|199.13|196.65|191.84|192.74|193.52|193.36|205.8|205.9||203.77|202.19|199.76|201.9|204.3|203.79|206.36|207.6|208.88|206.62|207.12|199.49|198.37|200.2|196.51|194.58|190.1|189.3|188.2|184.49|185.08||176.1|169.02|166.45|167.1|165.49|158|155.2|153|150.95|159.7|156.95|152.65|148.95|144.75|145.7|140.8|138.5|135.5|133.4||130.1|127.9|128.3|128.3|127.5|128.5|130.65|129.05|128.65|132.3|132.25|131.75||133.4|132.95|132.3|127.8|128.85|129.45|128.95|127.8|129.95||125.7|121.3|123.15||119.4|120.95|121.1|119.9|123.3|120.9|122.5|120.4||118.2|118.35|117.8||116.8|116.05|112.95|113.9|113.35|113.6|112.95|116.45|117.65|118.9||121.4|123.8|126.5|122.65|120.5|119.7|119.45|115.95|116.45|116.6|114.5|114.85|113.95|116.9|116.05|115.8|114.75|118.4|123.4|122.4|123|122.75|119.2|119.2|117.35|116.3|114.75|117.3|118||116.15|110.55|109.3||110.95|109.65|109.7|110.6|110.5|110.85|111.3|110.1|109.2|107.2|106.65|104.5|105.7|108.9|108.4|102.85|98|96.7|96.55||95.2|94.6|97.45|98.55|99.35|99.9
09495|959032|/equities/chinasoft-international-ltd|MSCI_EEM||5.59|5.55|5.55|5.58|5.51|5.9|5.93|5.91|5.73|5.71|5.77|6.08|6.15|6.64|6.69|6.79|6.45|6.38|6.3|6.01|5.85|6.1|6.14|6.02|5.86|5.9|5.84|6.08|6.18|6.66|6.46|6.04|5.79|6.4|6.28||6.98|7.31|9.32|8.44|6.47|5.99|5.8||5.35|4.88|4.5|4.34|4.26|4.29|4.07|4.07||4.02|3.91|3.85|3.79|3.78|3.77|3.76||3.69|3.76|3.75|3.76|3.82|3.75|3.7|3.7|3.75|3.71|3.65|3.66|3.62|3.65|3.56|3.49|3.49|3.5|3.53|3.59|3.54|3.59|3.6|3.71|3.74|3.85|3.84|3.77|3.84|3.82|3.92|4.04|4.23|4.22|4.16|4.26|4.38|4.39|4.38|4.38|4.31|4.23|4.22|4.03|4.08|4.15|4.15|4.18||4.19|4.2|4.28|4.19|4.13|4.09|4.31|4.35|4.36|4.51|4.55|4.22|4.03|4.08||4.19|4.21|4.24|4.16|4.08|4.12|4.18|4.33|4.48|4.42|4.44|4.53|4.61|4.82|4.93|4.85|4.81||4.96|4.86|4.82|4.78|4.89|4.98|4.96|5.02|4.96||4.87|4.96|4.9|4.8|4.85|4.53|4.46|4.46|4.51|4.52|4.55|4.6|4.85|4.86|4.92|4.92|4.83|4.71||4.82|4.86|||4.8|4.74|4.86|5.03|5.22|5.46|5.4|5.52|5.58|5.35|5.59|5.78|5.59|5.52|5.05|5.07|5.09|5.31|5.43|5.32|5.32|5.3|5.28|5.17|5.13|5.12|4.99|4.72|4.77|4.78|4.56|4.64|||4.72|4.8|4.79|4.75|4.58|4.58|4.56|4.68|4.86|4.97|5.12|5.15|5.15|5.08|5.27|5.35|5.32|5.4|5.44|5.48|5.27|5.33|5.17|5.37|5.57|5.68|5.85|5.91|6||6.05|6.04|5.95|||6.08|6.05|6.13|6.18|6.32|6.4
09496|1057321|/equities/gulf-energy-drc|MSCI_EEM||62.25|62.75|63|64.75|65|65.25|65|64.5|63.5|62.75|65.5|65|65|64.25|65|66.5|66.5|66.5|66.75|66.75|68|66.75|66|67.25|66|67|67.75||68.75|68.75|70.75|70|65.75|65.75||66|63.75|62.25|59.75|59.75|59.75|58|58|58.5|57.25|57.25|57.5|58.5|57.5|57|57.5|57.75|56.75|56.25|56.75|56.5|55.75|55.25|55.75|56.75|56|53.75|51.25|51.25|50.75|51.25|51.5|51.5|50.75|50.75|50.5|50.5|50.5|48.75|48|48|47.5|48|48||48.5|48.25|48.25|48|48.75|48.75|48.25|48.75|48.75||47.25|45.5|45.25|46.25|45.5|45.75|44.75|45|42.75|42.75|42.5|42|41.5|41.25|41|40.75|41.25|40.5|40.25|41|41|41|42.25|40.5|40.75|40.75|39.25|39|39.25|39.75|39.75|40.5|41|41|40.5|40.25|40.25|40.25|41||41|41|41.75|42.25|41.5|41|41.25||42|42.5|42.25|42.5|41.25|41.25|41.5|41.5|42|42.25|42||42|41.25||40.75|40.5|41.25|41.25|41.75|41.5|41.5|40|42.25|43||||43.75|44.25|44.25||43.25|43.25|43.5|44.25|44.25|44.25|44.25|44.5|44.75|45.25|45.25|45.25|45|45.5|45.5|45.75|45.25|45.5|45.5|45.25|44.75|43.25|43.25|42.5|43|43.5|43.75|44|45.25||45.5|45.25|44.75|44.5|44|43.75|43.5|43.75|44.25|44|44.25|44.75|44.25|44|44|44.25|43.75|43.75|44|43.75|44|44.25|44.25|45|45.25|45.25|45.75|45.75|45.75|46|45|45.5|45.25|44.75|44.75|45.25|45.25|45.5|45.25|||44.75|45|44.75|45.25|45.5|46|46.25|45.5|46.5|46.75
09497|103273|/equities/micro-star-international-co|MSCI_EEM||172|171.5|174|175.5|177|175|174|172.5|173|169.5|173.5|174|178.5|184.5|187.5|191|191.5|189.5|188.5|183|182||186|182.5|182.5|181|180|181|181.5|183.5|181.5|181.5|179|177.5|175|174.5||172.5|171|173|175.5|||175.5|175.5|177|178|178.5|177.5|180|179|172.5|171||172|172|173|169.5|172.5|172|173|176|178|184.5|185.5|186|185.5|186|184.5|186.5|175.5|176.5|177.5|176|176|174.5|174|172|170|172|169|164|165|165.5|169|175|176|172.5|172|177.5|174.5|||179|181|183.5|185|185.5|183|184|182.5|183|180.5|184.5|185|184|184.5|183|181|182.5|179.5|176.5|178|181|182|180|181|180.5|181|180.5|183|184|181|184.5||187.5|189|192.5|198.5|206.5|197|203|202|210|203.5|189|189|175.5|169.5|172|172.5|172|170|176|168.5|165|164|164.5|164|163|162.5|161||161.5|162.5|158|158|159.5|156.5|156|158|162.5|163|167|172.5|172.5|173|175|173.5|173.5|||171|170.5|170.5|170.5|169|169.5|172.5|172|172.5|170.5|171|173.5|174.5|177|189|190.5|189|190.5|191|194.5|196|196|198.5|193.5|191||193.5|191|194|195|191.5|192|192.5|193.5|196||||||||191.5|192|184|184|185|185|184.5|185|184|184|188.5|185|184.5|181.5|182|187|185.5|186.5|187.5|193.5|192.5|190|190|196|205.5||208.5|203|203.5|201.5|196|187.5|184|190|182.5|183|183
09498|27014|/equities/asur--b|MSCI_EEM||531.47|536.9|539.48|539.98|550.72|560.48|548.1|558.65|552.48||540.31|540.46|540.9|542.48|539.03|539|536.48|540.48|534.74|532.44|540.92|545.34|551.88|558.48|559.19|539.73|542.47|561.57|556.5|560.88|557.05|559.23|558.48|553.32|550.84|546.96|546.51|537.48|539.89|542.44|539.99|541.36|560.15||565.42|577.88|579.99|566.49|579.99|576.18|564.47|564.97|564.53|559.09||544.93|544.96|533.16|529.06|528.45|531.5|537.18|537.16|537.79|545.05|536.55|537.89|543|535.97|536.99|527.29|533.58|533.76|537.18|532.94|528.63|529.35|527.1|522.96|519.36|525.58|529.48|533.65|534.6|537.83|547.5|564.56|573.47|561.51|566.07|566.71|573.48|579.99|576.73|568|560|561.7|558.47|558.25|560.02|561.48|558.3|557.84|548.46|544.86|544.97|547.88|552.47|554.98|559.12|553.47|552.46|560.38|573|581.5|581.55|577.19|572.96|580|568.88|569.56|572.87|582.19|582.17|578.54|580.8|589.85|576.23|564.84|570|575.85|574.91|563.06|567|578.16|585.11|589.04|587.4|588.97|592.53|594.99|594.72|599.49|599.48|592.97|594.84|583.93|582.29|579.7|588.23|579.95|600.23||609.22|615.92|611.7|598.38|589.87|581.23|540.64|530.17|526.79|533.22|528.49|530.28|552.45|534.5|535.93|545.09|545.75|546|549|539.5|539.38|530.65|||530.02|528.55|525.41|521.84|516.73|517.58|515.76||519.5|518.55|513.79|501.31|499.84|499.8|499.99|501.62|493.75|492.37|504.08|502.05|494|505.55|510.69|515.99|514.19|514.44|517.69|524.17|522.7|516.07|512.64|512.77|524.18|534.9|539.99|541.08|537.99||521.87|510.02|509.07|514.51|515|509|510|481.45|475.39|478.78|478.87|473.09|471.72|474.99|474.32|481.82|484.94|483.62|484.4|487.58|494.95|484.37|494.53|502.37||499.44|507.84|508.59|510.24||510.63|510.96|511.17|511.01|510.07|512.09
09499|103739|/equities/nan-ya-pcb-cor|MSCI_EEM||117.5|120.5|129|128|127.5|128.5|128|126.5|126.5|124|125|125|125|127|129.5|134|132|125.5|128|128|132||135|135.5|137.5|138|140.5|142.5|143|139.5|138|140.5|137.5|139.5|137|137.5||139.5|140.5|141.5|140|||144.5|144|145|142|141.5|139.5|140|140.5|136.5|135.5||136.5|135|128.5|124.5|127.5|126|130|134|135|148|150|149.5|148|147.5|148|152|149|155|149.5|151.5|149|151|149|150|148|148|145|141|146|143.5|150|164.5|174.5|169.5|174.5|183|179|||183.5|185|192.5|195|198.5|186.5|192|193|187.5|180.5|184.5|185.5|186|185|185.5|183|186|189.5|190|190.5|192.5|197.5|198.5|201|201.5|198|197|198|195|196.5|193.5||195.5|193.5|198|199|205.5|207|206.5|214.5|202|189|187.5|191|188|186.5|190|195|194.5|192|192|191.5|190|189.5|189|186.5|186|188.5|186.5||189.5|191|191.5|191|197|186|178.5|177.5|182.5|186.5|188.5|196|202|202.5|208|207.5|209|||211|210.5|210|202|201.5|204|212.5|212.5|213|216|214|212|211|206|206|210.5|209.5|208.5|209|208|209.5|213.5|211|214.5|212||222|224.5|226.5|228|230|231.5|233.5|228|229||||||||226.5|228|227|229.5|231|229|225.5|228|228|228.5|226|224|220|224.5|224|230|230|228.5|227|229|229.5|231|240.5|248|254||252|250.5|250|250|246|246|247|248.5|251|253|256
09500|103077|/equities/eclat-textile|MSCI_EEM/EMCONSGROWTH||534|543|550|559|553|550|550|544|550|550|551|552|557|562|579|593|550|547|544|529|543||544|543|546|547|549|554|556|564|558|557|558|567|565|571||554|543|552|552|||545|556|566|573|577|560|562|555|546|549||535|539|528|525|528|522|530|541|531|536|543|540|529|537|541|545|534|536|538|530|535|535|505|504|507|508|517|505|507|502|518|534|544|532|529|535|525|||544|547|549|550|554|550|551|550|547|555|562|550|541|531|528|504|525|536|535|538|546|545|537|535|542|533|535|539|542|541|551||557|525|505|498|495.5|491|484.5|491|487.5|488.5|501|481.5|474|481|487|490|496|497|491|489|489|492|493|499.5|501|504|512||521|520|518|514|519|508|505|499.5|502|506|512|527|542|550|555|548|550|||551|550|558|558|554|551|549|549|545|556|562|565|575|580|579|568|570|570|580|547|552|556|560|568|541||540|537|545|555|552|550|545|542|558||||||||556|564|559|551|555|550|553|552|546|540|536|531|537|544|549|556|550|553|552|552|557|556|559|560|563||565|561|560|558|555|555|566|576|578|577|577
09501|103341|/equities/catcher-tech|MSCI_EEM||200|197.5|198.5|199.5|200.5|202|203|207|206.5|205|213.5|221|221.5|224.5|222|223.5|224.5|233|237|236|237||239.5|237.5|239.5|238|238|240|241.5|246|246.5|242.5|244.5|243|239.5|238||238.5|238|236.5|238|||239.5|240|240|240|238.5|236.5|239|239|240.5|240||237.5|239|240|238|243|243|240.5|238|235|236.5|237|237|238|238|237.5|238|235.5|233|234|235|234.5|231.5|231|231.5|229|227.5|228|221.5|222|219.5|216.5|220.5|218.5|215.5|215.5|211.5|209.5|||210.5|209|210|220.5|226|227|224|224.5|223|219|228.5|229.5|231.5|227.5|238.5|240|232|232|229.5|228|231.5|231.5|233|232.5|231|230.5|230|232|229|227.5|227||225.5|225|227|227.5|229.5|230|228.5|231|229.5|228|227.5|230|230.5|222|223.5|233|235|234.5|233.5|237|223|221.5|224|224|222.5|225|221||219.5|217|217|216.5|214.5|216.5|214.5|209.5|209|208|208.5|209.5|209|209.5|211|212|211.5|||214.5|214.5|219|219.5|220.5|214|212|214|224|225.5|221.5|217.5|217|217.5|209|212.5|206.5|199.5|200|200.5|200|200|198.5|198|198||198|198.5|200.5|201|201|200.5|200|197|196||||||||194|196|196|196.5|196.5|197|196.5|196.5|196.5|199.5|200|199.5|198|200.5|201.5|200.5|199|199|198.5|199.5|199.5|198|195.5|194.5|196||196|196|195.5|194.5|193|191.5|190|193|191|191|188
09502|32490|/equities/want-want-china-holdings|MSCI_EEM/EMCONSGROWTH||4.42|4.51|4.47|4.59|4.65|4.87|4.88|4.87|4.79|4.73|4.65|4.88|4.95|5.07|5.05|5.18|5.15|5.09|5.05|4.99|4.92|5.05|5.07|5.09|5.11|5.07|5.02|5.1|5.16|5.17|5.15|5.09|5|5.29|5.53||5.55|5.35|5.68|5.46|5.67|5.77|5.55||5.4|5.29|5.14|4.94|4.93|4.84|4.83|4.74||4.75|4.71|4.66|5.02|4.84|4.77|4.68||4.6|4.57|4.53|4.59|4.6|4.57|4.77|4.83|4.79|4.8|4.89|4.82|4.82|4.95|4.99|4.98|4.92|4.93|4.89|4.87|4.88|4.71|4.58|4.61|4.74|4.84|4.71|4.55|4.62|4.69|4.62|4.71|4.78|4.74|4.71|4.72|4.75|4.8|4.79|4.79|4.79|4.72|4.76|4.74|4.76|4.72|4.7|4.84||4.81|4.93|4.9|4.42|4.18|4.25|4.38|4.42|4.45|4.43|4.36|4.42|4.48|4.7||4.73|4.85|4.78|4.8|4.81|4.74|4.69|4.77|4.78|4.71|4.63|4.63|4.61|4.75|4.81|4.7|4.88||4.77|4.71|4.61|4.56|4.6|4.59|4.57|4.54|4.5||4.56|4.56|4.55|4.55|4.53|4.54|4.57|4.44|4.46|4.45|4.46|4.49|4.57|4.59|4.65|4.67|4.7|4.72||4.63|4.68|||4.68|4.7|4.67|4.65|4.63|4.66|4.61|4.7|4.62|4.6|4.55|4.53|4.58|4.45|4.42|4.26|4.23|4.22|4.26|4.32|4.32|4.35|4.4|4.39|4.42|4.46|4.45|4.45|4.49|4.5|4.43|4.4|||4.4|4.4|4.43|4.35|4.34|4.36|4.32|4.36|4.37|4.39|4.4|4.44|4.42|4.36|4.33|4.41|4.43|4.51|4.65|4.67|4.64|4.66|4.85|4.72|4.75|4.73|4.72|4.74|4.72||4.76|4.73|4.69|||4.65|4.7|4.71|4.68|4.69|4.65
09503|32484|/equities/tingyi-(cayman-islands)-holding|MSCI_EEM/EMCONSGROWTH||9.92|10.2|10.26|10.66|10.36|11.04|10.72|11.04|11.08|11.06|11.08|10.98|11.08|11.54|11.64|11.74|11.78|11.72|11.68|11.66|11.7|11.94|11.84|11.94|11.8|12|12.04|12.1|12.14|12.16|12.1|12.24|12.24|12.34|12.38||12.48|11.92|12.18|12.5|12.16|12.1|11.8||11.36|11.48|11.38|11.04|11.12|11|11|10.94||10.88|10.58|10.6|10.6|10.5|10.62|10.76||10.6|10.66|10.72|10.62|10.8|10.76|10.4|10.16|9.55|9.4|9.5|9.43|9.5|9.63|9.56|9.47|9.3|9.12|9.09|9.11|9.55|9.6|9.5|9.5|9.47|9.71|9.59|9.38|9.45|9.38|9.28|9.6|9.98|9.86|9.53|9.51|9.62|9.69|9.99|9.98|9.68|9.9|10.2|10.34|10.6|10.04|9.72|9.51||9.58|10.06|10.18|9.87|9.68|9.68|9.93|9.88|9.67|9.78|9.59|9.58|9.27|9.79||10.04|10.14|9.97|9.74|9.79|9.64|9.7|9.96|10.2|10.08|9.71|9.96|10.24|10.36|10.6|10.64|10.7||10.34|9.96|9.78|9.38|9.45|9.35|9.26|8.99|8.89||8.8|8.89|8.93|8.82|8.7|8.67|8.53|8.39|8.45|8.45|8.6|8.7|8.8|8.84|8.85|8.84|8.64|8.78||8.75|8.87|||8.75|8.95|9.39|9.31|9.36|9.38|9.19|9.21|9.19|9.42|9.47|9.46|9.39|9.02|8.99|9|8.84|8.87|8.98|8.84|8.84|8.56|8.55|8.49|8.47|8.27|7.96|7.73|8.04|8.02|7.83|7.74|||7.89|8.05|8.16|8.13|7.91|8|7.96|7.86|7.98|7.88|7.66|7.69|7.42|7.36|7.31|7.42|7.57|7.97|8.41|8.67|8.7|8.76|9.07|9.19|9.57|9.36|9.6|9.45|9.55||9.54|9.49|9.32|||9.32|9.21|9.02|9.16|9.32|9.21
09504|42646|/equities/hellenic-telec|MSCI_EEM/EMCONSGROWTH||15.15|15.14|15.08|15.18|15.25|15.32|15.06|15.05|15|14.99|15.01|15.22|15.3|15.32|15.15|15.22|15.32|15.6|15.47|15.54|15.55|15.86|15.9|15.99||15.97|15.95|15.9|16.06|16.06|16.12|15.99|15.95|15.9|15.95|15.89|15.83|15.87|15.75|15.82|15.8|15.63|15.63|15.82|16.08|16.08|16|15.89|15.62|15.6|15.51|15.47|15.17|15.1|15.06|14.98|14.98|14.98|15.05|15.09|15.14|15.15|15.09|15.18|15.09|14.88|14.89|14.94|15.03|15.02|15.01|15.15|15.25|15.23|15.2|14.95||14.73|14.66|14.6|14.61|14.75|14.87|14.8|14.39|15.2|15.27|15.25|15.23|14.99|14.81|14.74|14.43|14.59|14.55|14.2|14.21|14.14|14.2|14.21|14.1|14.1|14.07|13.98|13.82|13.61|13.48|13.84|13.67|13.74|13.84|13.93|13.99|14.1||13.76|13.54|13.58|13.62|13.69|13.71|13.84|13.89|13.9|13.92|13.89|13.93|13.72|13.67|13.78|13.8|13.82|14.15|14.26|14.16|13.92|13.99|14.2|14.34|14.3|14.28|14.28|14.29|14.31|14.47|14.51|14.5|14.35||||14.39||14.49|14.43|14.34|14.4|14.45|14.49|14.15|13.96|13.99|14.08|14.11|14.3|14.46|14.45|14.34|14.02|14.03|13.96|13.84|13.84|13.94|||13.72|13.66|13.76||13.87|13.87|13.68|13.8||13.84|13.8|13.58|13.58|13.75|13.76|13.58|13.76|13.86|13.95|14.02|13.97|13.62|13.58|13.65|13.74|14.17|14.12|14.17|13.94|13.58|13.4|13.19|13.22|13.38|13.5|13.43|12.98|12.97|12.97|12.95|12.92|13|12.95|13.05|13.03|13.3|13.42|13.16|13.1|13.06|13.06|12.98|13.2|13.23|13.22|13.33|13.3|13.44|13.45|13.45|13.48|13.49|13.13||12.9|12.88|12.98|||12.96|12.92|12.9|13.02|13.08|13.23
09505|20685|/equities/daqq-new-energy-corp|MSCI_EEM||20.76||20.6022|19.62|19.8704|18.98|19.72|20.67|19.23|19.59|20.12|20.54|21.63|21.9|22.31|21.91|23.66|22.5|24.05|24.29|23.5|24.2|25.2|26|30.85|26.48|22.63|23.3|21.5|19.735|19.25|18.75|19.11|19.39|20.47|20.62|21.125|21.89|22.75|27.65|24.48|22.65|22.5|20.78|21.57|20.2|18.8|17.53|18.03|16.98|16.89|17.88|17.46|16.54|16.04|16.19|15.58|15.379|14.67|15.29|15.6|15.75|15.23|14.79||14.79|14.76|14.67|15.6|15.1|15.2985|15.39|15.64|15.785|15.96|16.42|16.78|16.32|16.65|16.85|17.19|17|17.2017|17.29|16.09|16.09|17.61|18.37|17.4|17.8348|17.84|17.605|17.64|17.589|18.27|16.91|17.63|16.6732|17.275|16.2|16.96|17.17|16.09|15.83|15.88|15.77||16.04|14.8347|14.8|15.39|15.42|15.5|16.8|18.18|18.22|18.54||18.94|19.18|19.73|20.5|21.38|20.75|20.5|21.44|23.1|23.53|22.72|23.0203|23.155|23.36|21.815|20.3||20.54|21.7|23|19.41|18.88|19.18|19.26|19.62|19.505|19.575|19.23|19.34|18.96|19.16|19.455|19.84|19.41|19.43|21.54|23.66|24.49|24.03|23.7685|23.18|22.56|22.86|23.115|23.8145|23.82|24.365|24.65|25.95|26.5|27.121|27.12|27.26|28.1|27.03|27.56|28.7||28.98|26.84|27.26|27.98|27.97|27.63|27.13|26.44|27.3299|27.19|29|29.39|30.0299|29.81|28.33|25.99|24.47|23.59|23.4688|23.41|22.72|21.4|20.03|19.12|18.69|19.05|19.04|19.35||19.97|19.6|19.2|19.6|20.59|20.05|19.605|19.83|18.945|17.865|17.99|18.59|18.77|19.14|19.1|19.78|20.26|21.55|22.23|20.62|21.34|21.55|20.97|23.15||23.66|23.2399|23.3553|23.25|23.87|23.84|24.4|24.91|26.18||26.83|27.66|25.8399|25.87||25.265|25.4|24.72|24.32|23.97|24.49
09506|103731|/equities/formosa-petro|MSCI_EEM||41.75|42.6|43.5|45.05|44.4|44.2|43.95|44.45|45|44.9|44.65|44.45|44.7|45.3|46.15|48.4|48.85|48.15|48.7|48.6|48.5||48.6|49|49.35|49.4|49.5|49.25|49.4|51|50.8|50.1|49.2|51|51.5|53.5||54|55.5|55.8|55.6|||52.7|53.2|53.2|51.8|51.7|51.2|52.1|52.3|51.9|52.3||52|51.5|49.15|48.7|48.75|49.7|51.4|52.4|53.6|55.4|56.6|57.4|56.7|58.1|58.6|59|58|58.9|59|60.5|60.6|61.1|62.1|62.2|63|64.1|64.6|63.6|64.8|65|63.7|65.3|65.5|64.6|65.2|65.3|65.3|||66.2|65.9|66|66.4|65.3|64|64.8|65|64|64|64.4|66|66.1|66.2|65.1|64.8|65.2|65.7|64.5|65.3|66.5|66.4|67.3|66.7|65.6|65.8|66.1|66.1|66.5|66.6|66.6||66.3|66.5|66.5|66.9|67.6|68.3|68.4|69.4|69.2|68.1|68.6|69.1|70|70.4|70.6|70.7|71.2|70.7|70.3|70.7|70.6|71.1|71.5|71.9|72.5|72.2|72.1||72.3|72.6|72.2|72.4|73.1|73.1|72.8|70.8|70.3|71.2|73.5|74|72.7|73.6|74.2|73.4|72.7|||73.1|72.3|71.8|69.8|69.8|70.2|70.4|68.8|69.2|69.7|69.8|70.6|71.4|71.6|71.6|71.3|71.4|72|71.1|71.3|72.2|72.5|72.7|73.4|74.3||72.3|72.7|72.9|73.5|73.8|74.2|75|74.3|73.7||||||||75|76|76.4|74.6|75.1|75.4|74|73.4|73.1|72.8|72.7|73|73.3|74.1|77.1|79.1|79.4|79.1|79.3|80.1|81.1|80|80.1|80.6|81||81.5|81.9|82|81.9|81.1|81.5|82.8|83|83.1|83.7|84.3
09507|102243|/equities/intl-container|MSCI_EEM/MSCI_FRONTIER||385.4|385|395|409|415|403.4|414.6|399|398.6|390|387|383.6|385.6|392.4|391.4|395|400|411.8|409.6|405||410.4|415|414|414|412.8|410.2|416.8|417.4|414|412|415.4|413.4|409.8|413|418.6|425|438|438|446|420|422|419.2|407.6|410.8|410|411|417|416.4|417.2|408|408.8|408.6|411.6|414.8|422|419.4|416.2|419.8|410|402.4|407|398|407|408|410|404.2|414.6|417|||423.8|419|421|408|407.8|380|374|370|365|361|359.8|352|348|349|359|360|356|353.4|359.8|357|360||363|365.4|369.8|366.8|367|370.2|374|370.8|360.8|361.6|361.6|365|373.6|371.6|359.8|353.6|350.2|349.8|349|349.8|347|331|339.8|341|344|339.4||344|341.6||350|353|357|354.2|338.4|345.6|344.6|341.6|331.6|336|351|354.2|353|351.6|354|348|340.4|345.6|348.8|353.2|358.8|363.8|357.8|359|359|354|352|348.8|348.2||341.4|336.6|332|331|334.6|330|334.8|337|334|321|316.8|332|332|332.6|||329|330|331|334|339.6|320.6|||330|324|318.8|322|344|315.8|314.8|316|315|315|320.319|309.774|307.386|308.182|298.433|293.261|301.418|303.805|300.423|289.878|285.302|286.496|284.308|284.507|283.512|287.292|291.47|286.496|278.538|279.931|270.58|274.36|277.145||278.538|270.978|259.438|256.454|249.291|245.113|243.522|239.543|237.752|239.543|246.705|244.715|242.129|241.532|244.914|250.485|250.883|253.469|251.082|244.516|242.328|247.7|250.286|251.679|253.668|254.066|252.276|254.663||245.511|242.527|245.71|||243.721|243.721|244.914|245.511|247.302|235.762
09508|996212|/equities/ptt-global-chemical-pcl-drc|MSCI_EEM||25.5|25.5|25.75|26|26.25|26.25|26|26|26|25.25|24.2|24.7|25.25|26|26.75|27.75|28|26.75|26.75|27|26.75|26.5|25.5|25.75|25.5|24.4|25||25.5|25.75|26.25|27|27|26.5||29.5|29|29|29.75|29|29.5|29.75|30.25|30.5|30.5|31.25|31.75|32.75|32.5|28|28.75|28.25|28.25|29|28.75|28|27.75|27.75|28.25|28.75|28.25|27.5|26|26.25|25.5|25.25|25.5|25.5|26|26.25|25.5|24.5|24.4|24.8|24.7|24.1|23.8|23.9|23.8||25.5|24.6|24.6|25|25.5|27.25|27.5|28|27.5||27.5|26.25|26.75|27.25|27.5|28.5|28.75|29.25|30.25|30.5|31|31.5|31.5|31.25|31.5|30.75|30.75|30.5|31|31.25|30.75|31.25|31.5|31.5|31.25|31.25|30.25|30|30.25|30.75|31.5|32.5|32.5|33|32.75|33.75|34.5|35|35.25||35.75|35.5|36|37.25|38|37.5|37.5||37.75|38.25|37.75|36.75|36.75|36.75|36.5|36|36.5|36.75|36.25||35.75|36.75||37.25|37.25|37.25|37.75|38.75|38.5|39|39.25|40|40.25||||41|41.25|40.5||40.25|41|41|40.5|39.75|38.75|38.75|39|38.75|39.25|39.5|39.5|39.25|40|40.25|40|40.25|39|38|38|38|37.5|37.5|37.25|37.75|37.75|38.25|38.25|38.5||38.25|39.25|39|37.5|38|38|37.75|37|36.5|35.75|35.75|36.25|35.5|34.5|34.75|34.75|34.25|35|34.75|34.5|34.75|35.25|35.25|34.75|35|35.25|35.5|35.75|36.25|36|36.5|37|37|37|37.25|37.75|38.75|39|39|||38.75|38.75|38.5|38.5|38.75|40.25|41|39.75|39.5|39.5
09509|100143|/equities/kingsoft|MSCI_EEM||31.85|32|32|32.45|32.5|33|33.55|32.45|29.35|29.45|29.55|29.8|29.7|30.85|31.05|31.2|30.2|29.7|28.4|27.3|27.2|27.5|27.8|28.1|28|27.65|27.1|27.05|26.85|27.6|27.55|26.85|26.7|28.2|28.2||29.95|30.4|34.55|35.95|32.15|31.1|31.1||30.15|27.4|25.9|24.9|23.35|23.15|23|22.3||21.9|21.8|21.65|21.45|21.05|21.25|21.45||21.65|20.95|21|21.5|21.8|21.2|21.8|21.95|21.5|21.05|21.25|21.15|21.15|21.5|20.9|20.75|21.15|20.9|20.95|21.25|21.2|21.3|21.4|22.05|22.15|22.6|22.3|21.75|22|21.65|21.65|22.05|22.7|23.15|22.4|22.5|22.65|22.3|23|23.1|22.75|22.55|22.25|21.75|21.6|22|21.85|22.4||23.05|23.2|23.35|23.55|23.8|24.3|25.15|25.2|25.4|26.5|26.65|26.3|26.25|26||26.6|27.05|26.6|25.8|25.9|25.8|25.5|25.65|26.1|25.8|26.65|26.7|25.85|27.05|27.8|27.35|27.2||27.8|27.25|26.85|26.5|26.95|27.05|27.1|28.15|27.15||26.45|26.5|26.45|25.75|25.95|25.1|24.65|24.05|24.8|25.05|25.65|26.05|26.1|24.95|24.5|24.3|24.55|23.8||24.3|25|||24.5|24.6|24.55|25.15|25.35|24.85|23.8|22.95|22.95|22.7|22.85|23.5|22.6|21.95|21.4|21.6|21.85|22.1|22.7|22.35|22.4|22.9|22.2|22.2|22.15|22.05|22|21.4|21.9|22.1|20.45|20.3|||20|20.75|20.95|20.15|19.44|20.2|19.92|19.72|20.55|20.7|20.8|21.25|21.45|20.55|20.1|20.6|20.85|21.8|21.9|22.4|22.4|22.6|22.1|22.5|22.5|22.65|22.85|23.85|24.6||24.6|24.4|23.95|||24.9|24.65|24.95|24.65|25.15|25.45
09510|943516|/equities/china-vanke|MSCI_EEM||6.64|6.31|6.28|6.18|6.24|6.55|6.59|6.65|6.75|6.84|6.67|7.17|7.17|7.62|7.82|8.52|8.46|8.13|7.68|7.49|7.6|7.76|7.57|7.7|7.54|7.3|7.3|7.48|7.1|7.03|7.12|7.97|8|7.3|7.79||7.74|7.95|10.24|11.68|12.36|14.08|12.3||7.98|6.67|5.77|5.03|4.86|4.64|4.46|4.3||3.93|3.93|4.02|3.95|3.89|3.98|4||4.14|4.12|4.12|4.05|4.37|3.75|3.85|3.94|3.98|3.81|3.93|3.95|4.15|4.18|4.11|4.13|4.13|4.14|4.3|4.43|4.29|4.14|4.14|4.15|4.13|4.33|4.32|4.23|4.23|4.29|4.26|4.49|4.62|4.7|4.83|4.93|4.92|4.82|4.77|4.93|4.55|4.54|4.57|4.8|4.85|4.95|4.96|4.99||4.79|5.05|4.98|5.1|4.93|5.01|5.17|5.22|5.16|5.26|5.56|5.49|5.55|5.68||5.77|5.88|5.83|5.84|5.52|5.62|5.67|6.08|6.45|6.28|6.83|7|7.44|7.06|7.28|6.94|5.74||5.17|5|5.06|4.86|4.83|4.97|5.16|5.31|5.31||4.91|5.03|4.19|3.97|3.92|3.81|3.8|3.74|3.88|4.02|4.04|3.94|4.11|4.18|4.47|4.5|4.46|4.56||4.85|5.23|||5.49|5.6|5.74|5.6|5.49|5.63|5.45|5.67|5.92|6.11|6.28|6.28|6.35|5.73|5.57|5.6|5.59|5.56|5.99|6.13|6.19|6.38|6.47|6.59|6.61|6.44|6.53|6.25|6.34|6.37|6.03|6.07|||6.35|6.36|6.38|6.33|6.1|6.42|6.21|6.29|6.41|6.72|6.65|6.5|6.15|5.92|5.94|6.07|6.06|6.17|6.42|6.49|6.63|6.62|6.64|6.7|6.81|6.91|6.89|6.98|7.25||7.23|7.16|7|||7.14|7.09|7.13|7.23|7.39|7.41
09511|49994|/equities/weigao-group|MSCI_EEM||4.57|4.56|4.51|4.44|4.48|4.57|4.58|4.61|4.64|4.61|4.68|4.83|4.87|5.08|5.06|5.2|5.11|5.15|5.17|4.99|4.94|4.95|5.02|5.16|5.14|5.06|5.01|5.1|5.09|5.07|5.02|5.08|4.99|5.27|5.44||5.7|5.92|6.37|6.54|6.45|6.3|6.31||5.94|5.32|5.05|4.9|4.77|4.77|4.74|4.65||4.5|4.43|4.43|4.41|4.35|4.4|4.34||4.24|4.12|4.11|4.46|4.46|4.3|4.27|4.21|4.11|4.05|4.13|4.13|4.08|4.27|4.34|4.43|4.45|4.54|4.27|4.35|4.24|4.14|4|3.98|4|4|3.99|4.02|3.96|3.96|3.97|4.12|4.11|4.12|4.2|4.21|4.02|4|4.13|4.23|4.08|3.95|3.9|3.87|3.87|3.89|3.87|3.75||3.92|3.96|3.92|3.81|3.96|4.08|4.37|4.42|4.52|4.54|4.5|4.5|4.45|4.55||4.57|4.67|4.7|4.63|4.7|4.92|4.94|4.94|5.21|5.2|5.22|5.25|5.3|5.3|5.32|5.41|5.47||5.45|5.49|5.49|5.37|5.42|5.42|5.42|5.42|5.4||5.39|5.21|5.17|5.1|5.14|5.08|4.93|4.81|4.98|4.9|4.86|4.87|4.85|4.77|4.72|4.69|4.69|4.76||4.83|5.03|||5.28|5.09|4.84|4.95|5.25|5.31|5.12|5.15|5.21|5.09|5.17|5.19|5.15|4.96|4.95|4.99|4.96|4.97|5.11|5.08|5.11|5.25|5.24|5.23|5.2|5.19|5.29|5.03|4.82|4.9|4.75|4.73|||4.91|5.03|5.13|5.1|5.5|5.42|5.51|5.42|5.97|5.75|5.7|5.68|5.74|5.77|5.67|5.91|6.52|6.18|6.28|6.35|6.29|6.38|6.66|6.72|7.35|7.26|7.26|7.45|7.7||7.62|7.57|7.5|||7.61|7.52|7.36|7.42|7.52|7.64
09512|49970|/equities/guangdong-inv|MSCI_EEM||4.92|4.95|4.71|4.74|4.73|4.82|4.89|4.92|4.87|4.88|4.84|4.88|4.88|4.99|5.04|5.22|5.18|5.11|5.14|5.11|5.05|5.12|5.11|5.2|5.19|5.22|5.24|5.29|5.2|5.25|5.2|5.16|5.14|5.19|5.23||5.27|5.45|6.09|6.15|5.92|5.95|5.88||5.7|5.25|4.96|4.93|4.77|4.74|4.72|4.65||4.62|4.54|4.53|4.54|4.5|4.56|4.56||4.52|4.52|4.47|4.53|4.49|4.6|4.16|4.07|3.94|3.82|3.96|3.98|4.03|4.04|3.93|3.95|4.02|4.03|4.1|4.11|4.11|4.11|4.02|4.07|4.04|4.12|4.11|4.1|4.11|4.14|4.16|4.23|4.21|4.14|4.24|4.27|4.26|4.24|4.38|4.43|4.33|4.41|4.43|4.43|4.46|4.53|4.52|4.66||4.59|4.47|4.52|4.59|4.52|4.54|4.59|4.55|4.55|4.67|4.76|4.67|4.65|4.68||4.72|4.56|4.56|4.55|4.56|4.64|4.61|4.68|4.79|4.76|4.59|4.64|4.71|4.79|4.92|4.96|4.86||4.79|4.9|4.63|4.34|4.4|4.39|4.39|4.39|4.31||4.14|4.16|3.84|3.75|3.51|3.48|3.55|3.56|3.62|3.6|3.62|3.6|3.62|3.66|3.61|3.6|3.61|3.45||3.54|3.52|||3.47|3.9|3.96|4.71|4.9|4.91|4.82|4.85|4.89|4.84|4.89|4.94|4.94|4.95|4.86|4.82|4.74|4.68|4.78|4.73|4.8|4.76|4.67|4.69|4.76|4.82|4.85|4.73|4.59|4.38|4.32|4.3|||4.31|4.47|4.4|4.4|4.32|4.58|4.55|4.77|5.06|5.44|5.87|5.96|5.83|5.65|5.79|5.89|5.91|5.98|6.12|6.21|6.24|6.1|6.09|6.15|6.07|6.08|6.18|6.12|5.82||5.69|5.62|5.55|||5.45|5.39|5.36|5.38|5.41|5.4
09513|11115|/equities/agility-public-warehousing|MSCI_EEM/MSCI_FRONTIER|||269|0.269|0.271|0.272|0.274|275|276|275|267|269|271|280|289|282|265|258|253|251|249|0.254|250|244|0.247|250|0.246|236|239|242|244|248|247|263|252|226|222|219|219|220|215|217|219|219|221|225|228|234|237|238|244|248|250|250|253|255||249|249|252|254|256|256|254|257|255|256|256|258|258|257|258|263|263|264|262|257|262|264|263|264|267|267|269|265|266|273|276|279|282|285|285|285|286|285|285|286|287|290|289|290|290|289|291|287|282||277|279|282|284|283|275|276|283|284|287|289|294||||295|296|292|303|303|296|297|298|298|297|299|300|298|302|303|308|308|310|313|316|317|322|319|307|311|310|310|312|315|315|328|322|325|325|327|303|313|317|326|338|328|308|489|305.4746|308.8131||||329.9571|337.1905||353.3267|359.4473|364.4551|387.2683|379.4785|344.9804|338.8598|339.9726|338.3034|333.2956|331.6263|333.852|333.852|336.0777|340.5291|342.1983|336.0777|331.6263|336.0777|336.0777|337.1905|338.8598|338.8598|339.4162|341.0854|342.7547|347.2061|||346.0932|341.6419|340.5291|336.6341|336.6341|338.3034|338.3034|341.6419|346.6497|344.424||335.5213|327.175|323.8364|324.3929|324.3929|323.28|315.4901|315.4901|318.2722|320.4979|323.8364|317.1594|307.7003|304.3617|302.136|307.1438|309.9259|309.9259|308.2567|306.031|301.5797|301.5797|295.459|293.7898|289.3384|290.4512|287.6691|||284.3306|282.1049|285.9999|286.5563|289.3384|288.782|291.5641|||
09514|37875|/equities/lpp|MSCI_EEM||15700|15760|15660|15720|15880|15500|14820|14760|14700|14670|14720|14740|14340|14800||15090|15090|15040|14890|14910||15050|15620|15670|15770|15620|15770|15530|15770|16000|16180|16330|16340|16130|16040|15890|15730|15920|15990|16040|16070|16150|16280|16360|15940|15880|15940|15140|14590|14500|14860|15020|14840|14910|14780|14570|14330|14130|14190|14270|14690|15170|15160|15780|15460|14770|14720|14620|14650|14790|14860|15120|14940|15240|14970|15060||14780|14890|14900|14750|14680|14630|14910|14670|14900|15300|15420|15470|15750|15770|15910|16280|16670|16760|16610|16810|16840|17320|17500|17500|17070|17090|17070|16950|17130|16980|16890|17070|17350|17250|17250|17180|17260|17310|17090|17130|17420|17620|17280|17150|17550|17850|17540|17510|17900|17880|17430|17370|17500|17500||17270|17570|17540|17440|17390|17400|17530|17850|17760|17970|17880|17400|17400|17390|17190|16620|16620|16560||15880||16040|15860|15650|15400|15560|16100|15970|15500|15600|15540|15880|16190|16270|15800|15760|15530|15400|15040|15260|15470|15740|||15860|15250|14450|14050|14540|14230|14160|14400|15530|15300|18090|18200|18050|17940|17800|17780|17810|17950|18330|18200|18550|18800|18950|18980|18500|18220|17480|17270|16980|16280|15890|16090|16360|16470|16320|16470|16380|15930|16120|16250|15970|15680|15480|15180|15180|15240|15470|15390|15450|15510|15660|15290|15600|16200|16450|16340|15950|15470|15110|15190|15950|15690|16210||16330|16650|16720|||16750|16820|16860|16770|16250|16750
09515|1012156|/equities/win-semiconductors|MSCI_EEM||116|117.5|118.5|120.5|124|121|121.5|118.5|118|117.5|118.5|120|121.5|120.5|121.5|120.5|120.5|118|116.5|119|120.5||124.5|126|129|130.5|132.5|134.5|133|133|133.5|133.5|133|138|129.5|130.5||131|131|134.5|135|||141.5|138|138.5|140|140|139.5|138.5|140.5|139.5|131.5||135|131|130|127|130|128|131|132.5|132|142.5|146.5|141.5|139.5|134.5|134|135|135.5|136|135|135|135.5|134.5|131.5|132.5|128.5|128|126.5|123|125.5|122|123.5|137|139.5|138.5|149|155.5|155|||165.5|166|176.5|180.5|182|176|175|179.5|183|183|182|181.5|183|178.5|176.5|176.5|183|175|161|161.5|159|164|165|161.5|161.5|157|158|155.5|153|141.5|139||139.5|143.5|141|143.5|143|144|143.5|145.5|145|142|140.5|143|145|143.5|143.5|143.5|144|142|141.5|140.5|141|143|143.5|144.5|146|147|145.5||149.5|149|144|144|145|140.5|142|143|146|144.5|147|151|155|156|154.5|149|149|||149|150|150.5|147.5|148.5|149.5|155.5|155.5|154.5|156|157|157|149|147|148.5|154|154|157|159|161|154.5|161|158|156.5|154.5||158|159.5|163.5|163.5|164.5|163|166|158|161||||||||162|158.5|156|159|157|158|155.5|155|155.5|151.5|152|151.5|148|153|153|152|152|152|149.5|152.5|154|149|150.5|154|159||159.5|160|160.5|159|159|156|154.5|156|161|169.5|172
09516|49993|/equities/citic-bank|MSCI_EEM||5.01|5.05|5.04|5.02|5.01|5.05|5.07|5.1|5.11|5.13|4.95|4.95|4.92|4.97|5.04|5.17|5.15|5.06|5.05|4.99|4.94|4.96|4.99|5.05|5.06|5.14|5.12|5.07|5.07|5.16|5.15|5.2|5.17|5.26|5.29||5.18|5.17|5.46|5.47|5.3|5.2|5.23||5.15|5.2|5.02|4.99|4.86|4.69|4.59|4.54||4.53|4.48|4.46|4.41|4.39|4.42|4.47||4.53|4.52|4.57|4.58|4.68|4.9|4.96|4.96|4.93|4.94|4.92|4.89|4.9|4.88|4.78|4.72|4.65|4.63|4.6|4.58|4.53|4.56|4.59|4.66|4.73|4.76|4.72|4.67|4.68|4.58|4.66|4.68|4.66|4.57|4.66|4.67|4.72|4.82|4.83|4.79|4.74|4.72|4.69|4.73|4.88|4.89|5.23|5.22||5.04|5.01|5.02|5.02|4.98|5.04|5.06|5|4.9|4.77|4.75|4.71|4.72|4.8||4.82|4.8|4.85|4.85|4.85|4.85|4.89|5|5.02|5.01|5.02|5.02|5.09|5.07|5.09|5.08|5.04||4.93|4.93|4.87|4.65|4.68|4.61|4.61|4.58|4.59||4.62|4.49|4.46|4.43|4.39|4.36|4.44|4.43|4.46|4.32|4.21|4.24|4.21|4.22|4.23|4.23|4.24|4.24||4.21|4.25|||4.21|4.24|4.21|4.24|4.21|4.23|4.18|4.17|4.2|4.17|4.19|4.2|4.21|4.22|4.23|4.24|4.21|4.23|4.21|4.23|4.23|4.26|4.27|4.3|4.32|4.25|4.25|4.11|4.07|4.02|3.98|3.97|||3.92|4.02|4.04|4|3.95|3.94|3.92|3.89|3.92|3.96|3.86|3.84|3.82|3.67|3.65|3.65|3.63|3.73|3.79|3.76|3.77|3.77|3.76|3.73|3.78|3.83|3.7|3.66|3.69||3.68|3.66|3.62|||3.59|3.57|3.57|3.58|3.58|3.61
09517|102122|/equities/pfbcolom|MSCI_EEM/MSCI_FRONTIER||36380|36400|36400|36560|36900|36500|36900|36680|36400|36000|35500|35540|35280|35340||35800|35800|35900|35760||35700|35740|36060|34280|34480|34360|34340|34760|35320|35640|35480|34460|34480|34400||34200|33640|33640|33300|32960|33000|33000|33200|33020|33500|33800|34020|33940|34400|34100|33780|33740|33300|33760|33840|33740|33900|33800|33540|34020|34220|34500|34580|34560|34600|34780|33860|34000|33800|34000|33680|33740|33800|34500||34420|34600|34100|33980|33480|32600|32500||32640|32960|33420|33900|34000|33360|33320|33180|33400|33780|33840|34000|34180|33940|34200|34180|34020|34000|34020|34140|33900|34160|34280|34160|34280|34280||34140|33980|33660|34000|34500|34140|34680|34340|34340|34020|34000|34140|34300|35000||35440|34900|34780|34560||34200|34600|34340|34920|35200|34800|34920|35600|36100|35780|35100|34500|34340|33800||33720|33500|33360|33620|33520|33240|33000||32720|32460|32340|31600|31900|32200|32760|32240|32780|33300|33100|33580|34140|34500|34980|34760|34500|35000|34980|33840|33680|33240|||33000|32980||32980|32780|32760|32760|32400|31800|31860|31900|32080|32500|32860|32960|32940|32700|32480|32320|32280|32280|32800|33100|32900|32120|31680|30720|30500|31120|31200|30940|30800|31180|31020|31400|31720|31600|31540|31600|31360|31260|31320|31160|31100|30900|30960|31240|31100|31460|31500|31200|31640|31640|31340|32100|32800|32620||33500|32260|31000|30820|||29920|29600|29460||29260|29500|29360|28860|29020|29500
09518|8781|/equities/richter-gedeon-nyrt|MSCI_EEM||10650|10680|10750|10750|10830|10900|10910|10790|10740|10910|10830|10830|10940|11080|11060|11050|11090|11110|10930|10970||11000|11060|11050|11000|11060|11060||11020|11070|11120|11140|11200|11230|11180|11160|11260|11260|11190|11150|11000|10910|11230|11240|11180|11180|11160|10990|10920|10920|10800|10770|10800|10850|10880|10730|10830|10750|10710|10730|10740|10690|10700|10740|10780|10780|10800|10750|10740|10740|10690|10670|10650|||10490|10500|10590|10430|10390|10300|10140|10220|10310|9990|10310|10380|10380|10300|10240|9980|9955|9950|9895|9900|9765|9775|9795|9790|9760|9750|9720|9720|9800|9805|9690|9650|9625|9690|9690|9600|9640|9640|9475|9350|9360|9360|9350|9375|9380|9380|9340|9385|9385|9475|9490|9460|9430|9735|9720|9300|9450|9460|9570|9570|9550|9285|9175|9360||9485|9480|9650|9780|9675|9675|9745|9550|9500|9450|9380|9355||9385|9385|9245|9195|9100|9025|9095|9000|9120|9170|9360|9420|9480|9490|9490|9450|9470|9460|9525|9525|9390|||9375|9355|9355|9365|9385|9405|9345|9375|9420||9650|9720|9720|9730|9690|9695|9700|9665|9750|9775|9965|9875|9760|9780|9795|9840|9830|9860|9780|9745|9710|9685|9820|9870|9950|9885|9765|9740|9790|9945|9765|9650|9400|9395|9525|9550|9560|9570|9585|9470|9170|9190|9200|9270|9265|9190|9165|9125|9150|9185|9140|9185|8945||8795|8790|8790|||8810|8885|8920|8940|8935|8930
09519|103111|/equities/airtac|MSCI_EEM||799|816|822|839|839|844|834|846|856|849|867|887|894|933|930|943|954|958|915|910|936||903|912|928|918|916|918|927|946|942|919|924|959|947|966||974|1015|1025|1005|||966|942|939|869|896|819|813|806|770|772||790|805|807|796|799|794|819|823|835|872|880|869|853|886|884|872|858|871|888|868|810|815|818|830|810|823|824|805|802|784|771|849|876|840|850|918|891|||986|979|982|989|983|986|997|989|996|993|1020|1020|1020|1020|993|982|996|1025|1050|1055|1055|1045|1045|1050|1060|1050|1055|1060|1040|997|1000||1020|1020|1030|1055|1055|1035|1020|1075|1110|1130|1130|1135|1150|1200|1245|1195|1210|1215|1190|1180|1165|1160|1110|1105|1095|1140|1165||1190|1155|1155|1110|1140|1100|1100|1090|1125|1125|1125|1155|1160|1175|1200|1160|1130|||1135|1155|1160|1135|1140|1140|1125|1140|1090|1090|1080|1075|1085|1070|1055|1085|1085|1080|1095|1130|1140|1150|1185|1290|1210||1110|1105|1090|1115|1100|1115|1080|1060|1005||||||||1055|1025|1025|959|985|985|970|993|993|976|980|978|975|951|950|972|970|967|969|967|967|948|972|996|1010||1020|1030|1030|1040|1045|1030|1015|1025|1010|1000|1015
09520|102253|/equities/jg-summit|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||22.8|22.95|24.25|24.55|24.3|22.2|22.3|22.65|22.8|22.8|22.5|22.65|23.6|23.8|24.2|24.2|24.35|24.35|24.35|24.6||25|25.05|25.5|25.5|25.5|25.8|26.55|26.55|26.7|26.2|26.75|26.75|26.7|26.9|26.95|27|27.75|28.15|28.3|28|28.4|27.95|28.2|28.5|28.25|27.5|27.15|27.75|27.4|26.45|26.5|26.5|26.4|25.95|25.35|25.3|25.5|25.7|24.95|23.7|23.65|23.85|24.6|24.35|23.5|23.75|23.75|24.5|||24.5|24.65|24.75|24.7|24.65|24.95|24.95|26.3|25.75|26.05|25.8|26.3|26.55|27|28|28.05|27.8|28.35|28.6|28.1|28.1||28.3|28.35|28.1|27.3|27.85|28.35|28.35|27.9|27.85|27.4|27.55|26.7|26.8|27.1|26.8|27.1|27.2|27.05|27.35|27.45|27.2|26.35|27.45|28.75|29.1|28.7||28.55|29.7||29.85|30.2|30.8|30.55|30|30.9|30.85|31|30.9|30.75|31.8|32.5|32.3|33.6|33.25|34.15|34.2|34.15|33.3|32.75|32.8|32.25|32|33.5|32.9|33.15|32.7|32.95|33.7||35.25|35.4|35|33.05|31.7|29.9|29.8|30.9|31|30.3|31.2|31.75|33|34.5|||34.3|34.5|35.05|35.65|36.75|36.85|||36.75|36.3|36|35.95|35.95|36.4|38.5|38.8|40.45|40.5|40.4|40.45|39.9|39.95|40|39.8|40.2|40.45|40.85|41|39.9|40|40|40.15|39.75|39.6|39.6|39.85|40.65|40.6|39.5|39.3|39.6||40.2|40.85|40.5|40.1|39.5|39.3|39.55|39.45|38.9|38.5|39.3|39.65|39.45|38.95|39.1|40.5|41.8|42.2|41|41.6|41.5|41.9|43.05|43.25|42.9|41.3|40.55|40.75||40.5|40.8|40.8|||41|41.8|42.35|41.8|41|41
09521|996198|/equities/delta-electronics-thailand-pcl-drc|MSCI_EEM||153|153|152.5|153|148|147|155|173.5|170|166|169|167|167|159|159.5|157|160.5|159.5|150|141.5|139.5|140|133.5|129|135|137.5|136||134.5|133.5|131.5|127|124|126.5||120|118|111|111|109|109|108|109.5|110.5|109.5|109.5|111.5|112|111.5|108.5|109.5|109|105.5|104|103.5|105.5|106|104.5|104.5|101.5|109|107.5|106.5|108|108|109|106|108|103.5|102.5|102.5|104.5|105|107|105|104|103|103.5|104.5||103.5|100.5|101|99|97.25|103|105|103|103||93|91.5|92.5|93.75|92.25|93|93.25|98|93.75|90.25|89.75|91.5|86.75|86.75|86|85.75|85|83.75|83.75|84|84.5|84.25|86.25|85.75|86.25|87.75|87.75|88.25|80.5|79.5|80.5|79.75|78.75|75.5|74.5|75.75|76.25|74.25|76.25||76.25|73.75|75|75.75|76.5|76.25|77.5||75.5|77.75|77.75|76|74|72.25|71.5|72.5|73|73.75|74.75||70.75|71.25||71.5|73|74|73.75|73.25|71|71.25|70|73.25|74||||79.25|80.75|78||74|74|74.5|75.5|74.75|75.75|74.25|74.5|74|74.75|73.5|72.5|68.5|68|68.75|68|69|69.75|70|69.75|71|69.5|69|67.5|68.75|71.5|72.25|73|75||75.25|76.75|75.75|78.25|79|82.5|82|80.5|83.25|81.75|81.5|82.25|83.5|83.25|81|81.5|78.75|80|80.5|82.5|83.25|85.25|85.25|86|85.25|85.5|83.75|83.75|84.5|85.75|86|85.75|86.25|87.75|86|88|90.75|91|92.25|||92.25|94.25|94.5|95.5|92.25|92.75|90.75|92.75|88|86
09522|102109|/equities/ecopetrol-cn|MSCI_EEM/MSCI_FRONTIER||1800|1780|1790|1790|1815|1850|1800|1790|1785|1790|1770|1755|1660|1660||1650|1670|1700|1680||1710|1720|1755|1755|1770|1755|1740|1735|1740|1775|1765|1760|1795|1840||1855|1870|1850|1915|1925|1925|1905|1950|1925|1885|1895|1900|1905|1945|1930|1905|1945|1955|1975|1965|1935|1935|1925|1915|1945|1940|1955|1995|2040|2055|2055|2080|2065|2095|2090|2065|2065|2050|2070||2090|2100|2105|2140|2160|2140|2110||2100|2040|2105|2175|2180|2150|2150|2155|2155|2170|2160|2175|2200|2210|2220|2220|2220|2215|2240|2240|2265|2290|2320|2295|2315|2325||2340|2325|2320|2350|2400|2325|2375|2460|2470|2510|2430|2420|2410|2385||2385|2375|2375|2370||2385|2405|2385|2380|2300|2340|2295|2335|2375|2360|2330|2305|2305|2320||2300|2325|2290|2280|2280|2270|2270||2310|2325|2320|2315|2300|2295|2270|2280|2265|2265|2270|2290|2350|2330|2345|2300|2300|2300|2320|2290|2255|2190|||2075|2130||2130|2140|2140|2140|2160|2210|2120|2115|2090|2075|2080|2115|2150|2135|2210|2290|2320|2380|2370|2350|2340|2350|2330|2320|2305|2315|2315|2310|2315|2350|2335|2380|2365|2360|2335|2340|2400|2395|2400|2400|2400|2355|2310|2300|2280|2295|2320|2325|2370|2375|2390|2375|2390|2425||2450|2450|2420|2370|||2340|2365|2370||2375|2370|2380|2385|2400|2500
09523|103235|/equities/compal-electrn|MSCI_EEM||37.25|37.7|38.9|38.8|38.25|38|37.45|37.85|37.45|38.65|38.7|38.65|39.4|37.35|37.85|38.45|38.45|37.2|36.4|36.3|36.2||36.3|36.2|36.4|36.2|36|36.1|36.25|36|35.95|35.85|35|35.3|35.1|34.95||34.85|34.15|34.3|35.2|||34.5|33.75|33.8|34.1|34.15|33.95|33.85|34.1|34.1|34.2||34.2|33.85|33.65|33.1|33.4|33.4|32.75|32.7|32.35|33.3|33.45|33.75|33.5|33.8|33.65|34.1|33.2|33.45|32.9|32.8|32.5|32.6|32.65|33.15|31.5|31.25|31.35|30.55|31.15|30.25|30.85|31.95|32.5|31.9|31.8|33|32.85|||33.5|33.35|34.35|34.65|35.1|34.95|35.75|35.55|35.6|35.65|34.75|35.05|35.3|35.3|34.65|34.3|34.75|35.15|35.1|35.35|35.4|36.1|36.35|36.5|36.5|36.3|36.1|36.1|36.05|35.8|35.95||36.65|37|37.3|38.35|38.15|37.65|37.8|38.7|39.6|39.4|39.1|40.3|40.4|36.85|37.3|37.6|37.8|38.25|38.8|36.5|36.45|36.3|36.15|35.75|36.15|35.85|35.5||36.2|36.65|36.35|35.65|35.7|35|35.35|36.15|36.3|35.85|36.3|36.7|36.85|37.15|37.35|36.6|36.5|||37.15|37.3|37.1|36.4|38.3|38.4|38.75|39.3|39.4|38.75|38.45|37.5|37.1|37.2|37.1|37.65|37.2|37.15|37.15|37.6|38.15|38.35|40.35|37.15|36.5||38.05|36.25|37.2|37.2|36.75|36.9|37|37|36.4||||||||36.25|36.85|36.45|36|36.65|36.4|36.65|37.75|37.7|37.9|37.75|36.45|36|35.1|35.65|36.6|36.05|36.25|36.8|38.85|38.15|37.75|37.8|39.3|40.2||40.45|40.15|40.85|39.6|37.9|36.75|37.6|37.4|34.75|36.2|33.8
09524|50116|/equities/mr-price|MSCI_EEM/EMCONSGROWTH||28827|28624|29100|29285|29560|29529|29894|27395|26585|26151|25824|25905|25951|26183|26161|25850|25890|26058|26357|26290|25841|25785|26100|26123|25959|25531|25922|25749|26111|26028|26200|26525|26384|26413|26350|26248|26189|25967|25924|26680|26750|27345|27239|27378|27187|27020|26865|26500||26160|25724|24850|24615|24078|24030|24057|24030|23915|23590|23122|23191|23403|23833|24479|24499|24409|24262|24618|24431|24114|23915|23750|23760|23500|23614|23009|22550|22056|21780|21892||21858|21815|21277|21260|21650|21810|21728|21419|21323|21210|21082|21340|21131|20931|20446|20738|20801|20800|20800|21081|20901|20117|20171|20126|20422|20726|20750|21132|21493|20824|20472|20662|20675|21400|21042|21366|21400|21114||20119|19744|18552|18364|18506|18762|17908|18500|18341|18427|18060|18483||18776|18715|18715|18848|18739|18670|18600|18685|18649|18500|18522|18214|18175|18039|18202|18494|18247|18240|17952||17571|17160|16897|16440|16139|16312|16000|16100|16313|16107|16237|16393|16750|16885|17273|16963|16796|16900|17448|17174|17660|||17746|17789|17457|17700|17805||17626|17402|17810|17929|18015|17900|18118|18107|17848|17586|17510|17298|17417|17060|17173|16902|16992|17089|17404|17398|17009|16979|17006|17020|16763|16365|16570|16899|17000|17000|17050|17100|17197|17201|17249|17238|17019|17245|17390|17599|16696|15883|15819|15749|15600|15900|15748|15906|15750|15593|15327|15399|15038|14871|15182|15550|15778||15750|15738|15674|||15524|15211|15133|15077|15380|
09525|953532|/equities/phosagro-oao|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09526|13192|/equities/qa-comm-bk|MSCI_EEM||4.199|4.199|4.203|4.179|4.179|4.165|4.165|4.171|4.16|4.16|4.119|4.174|4.23|4.246|4.25|4.26|||4.23|4.235|4.287|4.265|4.23|4.229|4.199|4.197|4.135|4.209|4.236|4.266|4.311|4.389|4.41|4.37|4.346|4.343|4.367|4.394|4.325|4.29|4.288|4.354|4.373|4.434|4.46|4.459|4.45|4.422|4.4|4.375|4.399|4.388|4.378|4.438|4.43|4.4|4.376|4.28|4.287|4.282|4.29|4.272|4.3|4.34|4.224|4.15|4.11|4.109|4.123|4.093|4.09|4.094|4.094|4.086|4.114|4.119|4.17|4.147|4.138|4.14|4.146|4.159|4.167|4.171|4.2|4.169|4.179|4.197|4.197|4.195|4.13|4.128|4.135|4.13|4.125|4.081|4.108|4.165|4.271|4.128|4.12|4.12|4.145|4.172|4.218|4.243|4.25|4.28|4.291|4.3|4.298|4.294|4.22|4.21|4.02|3.989|3.98|3.994||||4.021|4.034|3.99|3.943|3.931|3.923|3.929|3.944|3.925|3.959|3.982|3.856|3.909|3.94|4.045|4.156|4.169|4.18|4.214|4.225|4.38|4.115|4.132|4.134|4.14|4.1|4.122|4.082|4.068|4.047|4.123|4.161|4.182|4.149|4.209|4.278|4.289|4.245|4.248|4.277|4.28|4.347|4.402|4.432|4.446||||4.489|4.499|4.597|4.618|4.698|4.922|4.94|5.009|5.034|5.08|5.098|5.121|5.126|5.094|5.14|5.199|5.187|5.22|5.162|5.13|5.12|5.107|5.1|5.149|5.152|5.152||5.08|5.185|5.187|5.192|5.206|5.19|5.17|5.119|5.2|4.982|4.888|4.93||4.941|5|5.068|5.134|5.133|5.235|5.236|5.283|5.37|5.499|5.536|5.585|5.686|5.73|5.619|5.619|5.575|5.634|5.68|5.7|5.602|5.639|5.712|5.747|5.759|5.71|5.7|5.67|5.945|6.186||6.2|5.95|5.85|5.794|5.84|5.799|5.62|5.538|5.549||
09527|949921|/equities/fuyao-glass-industry-group|MSCI_EEM/EMCONSGROWTH||53|53.45|53.55|53.15|53.15|54.25|54.3|54.4|54.1|53.8|54.15|54.05|54|55.6|55|56|56.4|56.9|57.3|55.8|55.45|56.6|56.95|57|57.75|57.7|58.3|58.9|57.9|56.75|56.9|53.7|54.1|54.8|55.4||55.5|54.5|58.45|58.35|55.55|56.35|55.3||52.8|50.5|50.3|50.95|50.1|50.1|50.5|50.25||49.8|48.8|47.1|45.85|45.65|45.8|46.4||45.6|44.9|44.85|45.05|45.45|45|44.45|44.75|44.65|44.9|44.25|43.3|43.25|43.9|43.8|43.35|43.5|42.9|43.75|44.2|43.55|42.5|39.85|39.9|40.05|41.1|41.4|43|43.7|44.8|45.8|46.4|47.45|47.3|47.5|46.85|46.85|47.9|47.95|47.6|47.9|47.35|46.5|45.95|46.1|45.6|45.5|46.2||45.9|46.35|46.35|44.75|43.6|43.5|44.2|44.4|44.25|44.45|44.8|45.05|45.25|45.75||45.45|46.1|45.1|44.95|45.05|45.85|45.8|45.55|46.05|46.15|44.9|44.8|46.4|47.15|48.05|49.85|49.8||49.7|50.3|49.4|49|48.7|49.15|47.65|48.65|47.35||47.2|47.75|48|42.8|42.2|41.9|42|41.8|42.1|41.8|42.4|42.2|41.05|40.85|41.05|40.5|41.25|40.8||40.8|40.5|||39.8|39.4|39.4|39.4|38.75|39.1|39.3|38.95|41.5|41.5|41.75|42|41.95|41.65|41.85|40.85|41.15|40.8|40.45|39.5|39.55|39.4|39.45|39.45|38.5|38.2|37.5|36.5|37|36.85|36.6|36.65|||36.7|36.9|37|37.6|37.15|37.3|37|36.4|36.3|36.6|36.3|36.1|35.8|36.8|37.9|38.5|38.5|39|39.15|39.1|39.9|40.2|39.9|39.85|39.3|39.4|39.3|38.35|38.5||38|38.1|37.9|||38.25|38.15|37.5|37.05|37.2|37.4
09528|996210|/equities/minor-international-pcl-drc|MSCI_EEM/EMCONSGROWTH||27|27.25|27.25|28|27.5|27.25|27.25|28|27.75|26.25|25.5|25.75|26|26.75|26.25|26.75|27|27.25|27.5|27.25|27.25|27|27|27.25|27.5|27.75|28.5||29.5|29.25|29.5|29.25|29|29||29.25|29|29|29|29|29|29.25|29.5|29.5|28.75|28.75|28.75|29|29|29.25|29.5|29.25|28.75|28.75|28.5|28.5|28.5|28.5|28.75|28.75|28.5|28|26.75|27|27.25|27|26.75|26.75|27|26.75|27.25|26.75|26.75|26.5|26.5|24.9|24.8|25.5|25.5||26.75|26.75|26.75|27.5|27.75|28.75|29.75|29.75|30.25||30.75|31|30.75|30.5|30.5|30.75|31|30.25|30.5|30.25|30.25|29.5|29.75|30|30|30.5|30.5|29.75|30|30.25|30.5|30.5|31.25|31.5|31|30.5|30.5|30|30.5|29.75|30.5|30.75|30.25|30.25|30.75|31|31.25|31.25|31.25||32|31.75|32.25|32.5|31.75|32|32||32.25|33|33|33.5|33.75|33.75|33.25|33|33.25|32.75|33||32.5|33.25||33.5|33.5|33.25|33.25|33|32.75|32|31.75|32.5|33.25||||33.25|33.75|33.5||33.5|33.5|33.25|33.25|33.75|33.25|33.5|33.5|33|33.5|33.75|34|33.5|33|33.25|33.5|33.5|32.75|32.5|33|32.75|32.25|32.5|32.25|32.75|32.5|32|32|32||32|31.25|31|31|30.75|31.5|31.25|30.75|31|30.5|31.25|31.25|31|31|31|31|31|30.5|30.5|30.5|29.75|29.75|29.25|28.25|27.75|27.75|27.75|28.25|28.25|28.25|28.25|28|28.25|29.25|29.5|29.5|29.5|29.75|30|||30|30|29|27.25|27.5|27.5|27.75|27.25|27.5|28
09529|50545|/equities/komercni-banka|MSCI_EEM||821|821|819.5|818|819.5|822|819.5|821|820|821|825|827|828|827.5|830|838|838|834.5|817|810|809|813|821|818||815.5|819|815|815|818|816|813|807.5|807|795|792.5|793|790|790|791|788|786|794|803|813.5|808.5|800|793.5|778|775|774|770.5|770|771|769|766|770|769|773|775.5|779|780|771|782|773.5|767.5|770.5|768|768.5|762.5|765.5|767.5|769|771.5|771.5|769|767.5|766|761.5|761.5|767|772|772.5|769|774|793.5|808.5|812|800|807|805|809|813.5|815|815|811.5|806|802.5|798|795|788|788|787|789.5|788.5||791|787.5|785|790|783|775|776.5|776|777.5|777|777|776|773.5|768|770|773.5|771.5|776|770|776|776|764|776|779.5|778|778|781.5|788|787.5|787.5|783|783|788|789.5|791.5|798|797|799|800|798|802||798|789.5|801|874.5||869.5|866|867|871|876|872|865|867|868|869.5|876|878|874.5|872|865.5|858|855|852.5|855|850|851|||844|833.5|824|833.5|828.5|822.5|813|813.5|816.5|821.5|820|811|812|810.5|813.5|810|805.5|805.5|820|820.5|824|826|828.5|825|836|836|833|844|847|855|844|825|816|801|800.5|801.5|767|761|759|755|755|755|751|752|752.5|750.5|748|750.5|753.5|743.5|740|742.5|755.5|761|759|758|747|749|747|740.5|737|727.5|731.5||727|724.5|718.5|||712|709|708|708|709.5|712
09530|103615|/equities/far-eastone|MSCI_EEM/EMCONSGROWTH||90.8|92.6|91.9|90.8|91|89.3|88.5|88.2|88.4|89.3|90|90.5|90.5|89.8|89.1|89.8|90.1|90.5|91|89|89.7||90|89.5|89.8|89.2|89.4|89.2|89.3|90|89.7|89.1|87.7|87.7|87.8|88.6||88.8|88.6|89|90.9|||91.2|92|92.4|93.3|94|93.9|93.7|93.7|93|93.5||93.1|93.1|93.8|93.4|93.1|93|91.9|91.8|91.4|91.4|91|91|91.6|92.3|91.4|90.8|91|90.1|90.5|89.8|89.6|89.1|89.7|88.5|88.3|88.3|87.8|87.8|88.7|88.5|87.4|87.6|87|86.3|86.8|87.5|86.4|||86|85.4|85.4|85.3|82|80.6|80.2|80.2|80.5|81.4|89.5|91.9|93.6|91.6|91.6|92.5|86.4|86|84.9|85.7|86|85.5|84.8|84.4|84.4|84.7|85.7|85.9|86.2|86|85||85.3|84.4|85.3|84.8|85.3|84.1|83|83|83.8|84.3|84.5|84.3|84|83.9|84.1|84.2|84.2|84|84|84.7|84.7|83.9|83.2|83.3|83|81.5|81.5||81.4|81.2|81.2|80.9|81.3|81.5|81.4|80.7|81.4|81.1|82.6|82.7|82|82.1|82.1|81.6|81.7|||81.6|82.3|82.3|81.9|81.5|81.5|80.8|79.6|79.5|78.5|78.6|78.8|79.3|79.3|79.3|78.9|79.1|78.6|78.1|77.8|78.1|78|78.2|78.9|78.7||79.5|79.9|81|82|82|81.2|80.8|80.1|80.5||||||||79.8|80.2|80.6|80.5|80.5|79.9|79.8|79.7|79.9|79.7|79.9|79.9|79.8|79.6|80.8|81.7|81.5|81.3|80.3|80|79.9|79.4|79.4|79.8|79.9||80|79.8|79.6|79.1|78.7|78.8|79.3|80.1|80.4|80.2|80.7
09531|996197|/equities/central-pattana-pcl-drc|MSCI_EEM||60.5|60.25|60.75|62|62.5|62.5|63|62|62.75|61.75|60.5|61.5|61.5|62.5|63|63.5|63.5|64.5|64.75|63.75|63.25|63.75|64.25|65.5|65.25|65.5|66.25||67.25|68.75|68.75|68.5|68.5|67.75||68.5|67.75|67.75|67.5|66.5|68|67.75|68|67.75|67|66.5|67|68.25|68.25|67.75|68.25|68.25|65.5|65.75|65.5|65.25|65|65|65.25|66.5|66.5|61.5|59.75|59.75|59.5|60|60|60|60|59.75|59.25|59|58.75|59.5|58.5|58|55.25|54.25|54.25||55.25|54.75|55.25|54.25|55|56|56.25|56|56||56.5|56.5|57|57.5|57|58.5|58|57|57.25|57.25|57.25|56.75|56.5|56.5|57|56.25|56.25|55.25|55.25|55.75|56|56.25|56.5|57.25|56.5|55.25|56.25|55.25|55.75|55.75|56.25|56|56.75|56.75|57|57.75|58|58.5|59||58.75|59.25|59.25|59.75|60.25|60.25|60.5||61.25|63|63|63.5|63.25|63.5|63.75|63|63.5|63.25|63.5||63.5|63.75||64.25|62.5|62.5|62.5|63|62.75|62.5|62|63|63.25||||64.25|64.75|64.75||63.25|63.5|63.75|63.75|63.5|63.25|63.5|63.75|63.5|63.75|64.25|64.5|64.25|64.5|64.5|64.5|65.25|65.5|65.5|65.75|65.5|65.25|65.25|65|66.5|66.75|66.25|66.75|67.75||66.5|66.25|66.75|65.75|65|64.25|63.25|63.25|63.5|63.5|64|64.25|64.5|63.75|64.25|65|65|66|65|66|65.5|66.75|66.75|65.5|66|64.5|64.25|64|65.25|66|66.5|67|66.75|66.75|67|67.5|68|68.75|69.5|||70|69.5|68.5|68.25|68|67.5|67.25|67.5|67.75|67
09532|100144|/equities/csr-times-elec|MSCI_EEM||27.9|28.2|28.1|28.15|28.2|28.3|28.75|28.75|28.8|29.1|28.9|28.65|28.75|30.1|30.05|31.25|30.65|30.85|29.95|29.35|30.25|31.15|31.15|31.8|32.3|31.65|32.55|33.3|33.1|33.6|33.5|32.85|32.85|34|34.55||34.9|35.7|40|40|37.5|34.5|33.6||31.7|29.8|29.45|29.7|28.2|27|26.1|26.55||26.45|26.7|26.7|27.05|26.45|25.95|25.65||26.9|27|27.6|26.95|27.95|27.5|27.45|29.3|31.25|31.85|31.8|31.6|31.6|31.5|30.15|29.5|29.5|29.85|29.95|29.95|29.8|30.7|30.3|30|30.75|31|29.15|28.75|29.9|29.35|29.45|29.55|30.65|30.7|29.9|29.6|30.55|31.25|32.1|32.35|32|32.4|31.45|30.7|30.2|30.95|30.15|31.15||31.45|29.85|29.95|30.1|29.6|30.15|30.95|31.3|31.05|30.9|30.15|30|29.5|30.25||30.3|30.25|30.55|30.6|31|31.45|31.65|32.2|32.4|31.8|31.45|31.45|31.95|31.15|32.1|32|32.15||32.5|32.65|30.6|30.5|30.1|30.45|29.9|29.2|28.75||29.05|30.25|30.8|29.55|29.2|29.05|29.8|29.75|29.5|29.25|29.1|29.7|28.55|28.55|27.6|27.25|26.95|26.8||27.35|27.55|||25.15|24.5|24.35|24.05|24.15|24.75|24.5|25.25|25.6|24.9|25.6|25.75|25.5|26.55|26.45|26.6|25.25|25.8|26.1|24.85|23.4|24.65|24.15|23|21.7|21.5|21.65|20.9|20.9|20.7|20.15|19.82|||19.94|20.25|20.35|19.9|19.1|19.86|19.82|20.05|20.6|21.25|21.1|20.85|19.28|19.18|19.36|20.3|20.35|21.25|21.9|22.05|21.5|20.9|20.5|20.95|20.95|21.45|21.35|21.75|22.35||22.4|22.3|22|||21.95|21.6|21.85|21.5|22.6|22.85
09533|102203|/equities/bk-of-phi-isla|MSCI_EEM/MSCI_FRONTIER||131|130.8|133|134.2|135.3|136.5|139|139.3|141|141.7|140.3|136.9|138.9|138.8|138.5|140|143.7|144.4|144.5|147.2||145|146.7|149.1|149.6|148.8|144|144.1|144.8|143.5|144.3|143.3|142.4|144.8|141.7|140.8|142.4|143|143.9|146.5|144.8|142|138.2|139|137.3|138|139|136.9|138.9|139.2|133.5|129.1|129.1|127.5|125.8|124.3|124|125|126.8|126.9|127.3|127|126.2|127.4|126.5|126.7|126.9|128.7|128.4|||124.8|123.2|122.9|122.5|121.2|120.9|122.4|120|120.2|120.5|121|119.8|120|121.7|124.7|124.8|123|126|127|128|128.7||129.2|130.4|130.6|126|122.4|123.1|124|122.9|122.6|123.1|123.4|122.9|120.2|119.5|117.6|119.5|120|120.5|119.9|116|112.9|111.5|116|116|115.5|116||117.2|119.9||119.8|119.8|121|120.6|120.6|121.7|121.7|120.7|121.9|125|124|123|123.5|125.9|126|126.6|126.8|125.8|127.3|126.6|127|127.4|125|125|126|127.9|128.9|127.4|128||129.5|129|125|125.5|126.5|125|123|124|124|118.3|116.9|118|118.6|117.5|||116.8|117.5|117.8|117.9|120.7|120|||119.9|122|122|124.4|123.5|124.7|123.2|124|120.2|120.2|120.1|119.5|118.3|119.7|117.9|119|120.9|122|124.7|125.1|121.7|121.9|121.1|121|120|120|117.8|117.2|115.9|114.7|114.8|114.6|116.4||114.5|115.3|116.9|117.8|116.9|113|114.4|112.7|114.2|113.7|111.2|109.6|107.6|107.5|109.5|109.8|111.9|110.5|110|108.2|108.8|105.3|105.8|105.4|105.5|104|104.9|105.8||105|105|104.3|||104.5|104.6|105.2|104.4|103|102.4
09534|38047|/equities/kunlun-energy-co-ltd|MSCI_EEM||7.44|7.67|7.7|7.82|7.86|7.89|7.9|7.83|7.72|7.7|7.75|7.73|7.8|7.99|7.7|7.81|7.86|7.76|7.73|7.59|7.6|7.57|7.7|7.73|7.86|8.04|8.05|8.09|7.96|7.94|7.84|7.87|7.84|7.89|7.97||8.04|8.05|8.52|8.62|8.4|8.33|8.21||8.2|8.25|8.23|8.04|7.79|7.61|7.58|7.47||7.41|7.32|7.39|7.36|7.4|7.47|7.5||7.77|7.71|7.9|7.93|8|7.83|7.87|7.9|7.29|7.36|7.46|7.56|7.65|7.69|7.88|7.78|7.88|7.86|7.81|7.76|7.59|7.57|7.49|7.6|7.66|7.75|7.75|7.8|7.8|8.05|8.23|8.33|8.29|8.29|8.33|8.37|8.36|8.56|8.57|8.59|8.64|8.8|9.09|9.05|9.23|9.01|8.84|8.42||8.2|8.25|8.35|8.38|8.07|8.1|8.09|8|7.98|8.27|8.25|8.06|7.82|7.83||7.93|7.95|8.04|7.94|8.06|8.38|8.51|8.47|8.59|8.45|8.26|8.29|8.37|8.49|8.55|8.37|8.49||8.32|8.22|8.08|7.97|7.82|7.93|7.68|7.41|7.49||7.82|7.7|7.63|7.56|7.47|7.43|7.47|7.32|7.36|7.25|7.25|7.28|7.36|7.39|7.3|7.08|6.96|6.85||6.96|6.73|||6.67|6.81|6.91|7.18|7.26|7.36|7.26|7.36|7.47|7.35|7.44|7.36|7.17|6.99|7.09|7.12|6.92|6.88|6.85|6.72|6.94|7.11|7.22|7.46|7.36|7.12|7.22|7.21|7.11|7.02|6.92|6.76|||6.84|7.06|7.16|7.03|6.98|7.1|7.1|7.2|7.13|7.14|6.99|7.06|6.87|6.66|6.81|6.87|6.77|6.91|7.06|7.02|7.09|7.1|7.11|7.03|7.13|7.29|7.29|7.25|7.18||7.1|6.94|6.83|||6.79|6.72|6.72|6.75|6.85|6.86
09535|50013|/equities/weichai-power|MSCI_EEM||10.82|10.86|10.9|11|11.16|11.72|11.9|11.78|11.66|11.5|11.54|11.42|11.32|12.02|11.94|12.38|12.16|11.98|11.96|12.04|12.06|12.08|12.06|12.26|12.16|11.98|12|12.12|12.18|12.24|12.26|12.5|12.4|12.86|12.9||13.2|13.84|15.8|15.68|15.46|15.58|15.76||15.08|13.74|12.66|12.56|11.84|11.82|11.72|11.94||11.1|11|10.86|11|10.9|11.1|11.58||11.88|11.76|11.86|11.92|12.18|11.88|12.04|12.26|12.54|12.58|12.3|12.2|12.3|12.3|12.26|12.24|12.3|12.16|11.72|11.88|11.78|11.96|11.96|11.86|12.58|12.56|12.72|12.66|13.16|13.28|11.7|11.8|12.1|12.12|12.16|12.24|12.34|12.62|13.14|12.56|12.38|12.3|12.36|12.5|12.98|13.46|13.6|14.66||15.18|14.96|14.66|14.4|13.58|13.88|14.5|14.54|14.42|14.64|14.7|14.44|14.46|14.9||14.86|14.64|14.38|14.3|14.38|14.42|14.62|14.78|15.22|15.08|15|15.24|15.42|15.7|15.76|16.74|17.02||17.06|17.02|17.2|16.88|17|16.74|16.62|16.66|16.24||16.56|16.52|16.54|16.54|16.68|16.9|17.5|17.26|17.46|17|17.14|17.08|17.04|17.18|16.8|16.5|16.68|16.4||16.56|16.3|||15.2|15.32|15.38|15.4|15.1|15.28|15.5|15.6|15.76|15.6|15.82|15.1|15|15.18|15.16|15.18|15|15.04|15.32|15.7|15.58|15.5|15.76|16.08|15.94|15.42|14.92|14.7|13.88|13.98|14.08|14.1|||14.3|14.38|14.4|14.24|14.1|14.42|14.44|13.92|13.96|14.04|13.98|14.18|13.28|12.68|12.92|13.34|13.52|14.36|14.82|14.36|14.02|13.74|13.44|13.54|13.9|13.78|13.46|13.32|13.4||13.06|13|12.94|||12.92|12.88|13.2|13.04|13.26|13.4
09536|102982|/equities/asia-cement-corp|MSCI_EEM||42.2|42.85|43.5|43.9|44.6|44.35|44.15|44.25|45.25|46.5|46.4|45.95|46.25|46.65|47.5|47.7|47.5|47.8|47.65|47.35|46.7||46.95|46.75|47|47.25|47.1|46.8|47|47.8|47.6|47|46.1|46.55|46|46.5||47.4|47.95|47.6|48.35|||47.8|48.4|46.7|46.3|45.8|45.2|45.2|45.2|45|45.45||45|44.9|44.8|44.9|45|44.95|44.95|45|44.9|45.1|45.15|45.1|45.3|44.9|45|45|44.95|44.8|44.8|44.8|44.35|44.25|44.5|44.25|43.7|43.5|43.45|42.6|41.6|41.7|40.9|41.45|41.4|41.6|41.8|41.6|41.25|||41.2|40.95|41.85|42.1|44.95|45.2|45.7|45.8|45.05|44.75|44.95|44.95|45.75|46|45.65|44.55|44.45|44.3|43.85|44|44.7|44.85|44.8|44.3|43.65|42.25|42.15|41.95|42.15|41.9|41.9||41.55|41.15||42.05|41.85|42.35|42.9|43.85|43.8|43.9|44.15|44|44.65|45|45.5|45.75|45.85|46|45.9|45.8|46|44.2|44.2|44.7|44.5|44.25|44||43.8|43.6|43|42.85|43.2|43|42.7|42.25|42.15|41.7|41.9|42.25|42.05|42.3|42.65|42.05|41.95|||42.4|41.25|41.5|41.3|41.3|41.6|41.6|41.3|41.7|41.55|41.1|41.15|41.55|41.2|41.15|40.55|40.65|40.45|40.5|40.35|40.6|40.25|40.15|40.4|40.45||40.3|40.25|40.35|40.4|40.3|40.25|40.15|39.6|39.45||||||||39.8|40.05|40.15|39.95|40.1|40.1|40.1|40|39.95|39.75|39.65|39.5|39.6|39.95|40.3|40.95|40.8|40.9|41.2|41.35|41.55|41.35|41.25|40.95|41.6||41.5|41.45|41.55|41.2|40.75|40.9|40.85|41.35|42.3|42.55|42.65
09537|961686|/equities/china-international-capital-corp-lt|MSCI_EEM||14.2|13.6|13.68|13.38|13.36|14.08|14.34|14.34|14.1|14.18|14.86|15.64|15.48|15.7|15.6|17.3|16.66|16.4|15.92|14.82|14.44|14.78|14.94|15.24|14.9|14.82|14.7|15.16|14.86|14.9|15.18|14.18|13.98|14.46|14.98||15.78|17|22.8|24.65|20.85|19.78|18.3||14.64|12.68|10.64|10.18|9.48|8.57|8.39|8.37||8.1|8.2|8.32|8.27|8.25|8.29|8.29||8.16|8.17|8.15|8.34|8.58|8.03|8|8.05|8.14|8.1|8.18|8.18|8.29|8.32|8.27|8.34|8.3|8.28|8.17|8.45|8.4|8.39|8.49|8.6|8.61|8.82|8.84|8.2|8.29|8.37|8.19|8.27|8.48|8.58|8.47|8.49|8.45|8.3|8.42|8.56|8.45|8.42|8.23|8.35|8.57|8.77|8.71|8.9||8.91|8.98|9.09|9.19|9.32|9.49|9.62|9.68|9.63|9.37|9.56|9.22|9.22|9.34||9.53|9.63|9.66|9.57|9.49|9.69|9.66|9.93|10.1|10|10.18|10.56|10.68|10.9|11.46|11.3|10.98||11.12|11.1|10.4|9.96|10|10.12|10.1|10.14|9.82||9.92|10.22|9.86|9.06|8.87|8.69|8.76|8.62|8.74|8.36|8.44|8.79|9|9.1|9.24|9.26|9.12|9.1||9.3|9.58|||9.45|9.35|9.57|9.89|10.34|10.58|10.24|10.32|10.44|9.92|10.24|10.3|10.28|10.06|9.84|9.88|9.95|9.75|10.04|10.02|10.02|10.28|10.06|10.34|10.34|10.2|10.16|9.66|9.57|9.62|9.07|8.92|||9.48|10.04|9.62|9.49|9.12|9.51|9.54|9.53|9.76|10.04|10.24|10.2|10.02|9.44|9.35|9.56|9.61|9.91|10.12|10.26|10.3|10.42|10.36|10.56|11|11.26|11.06|11.08|11.54||11.5|11.4|10.78|||10.78|10.68|10.7|10.76|10.96|11.12
09538|8755|/equities/mol-hungarian-oil---gas-nyrt|MSCI_EEM||2706|2730|2766|2730|2728|2690|2690|2690|2688|2680|2672|2682|2636|2652|2656|2688|2688|2648|2644|2650||2614|2630|2626|2640|2640|2644||2658|2656|2654|2660|2664|2652|2666|2668|2678|2678|2684|2680|2668|2638|2690|2700|2682|2690|2694|2676|2674|2662|2656|2644|2638|2654|2672|2660|2634|2650|2678|2666|2670|2712|2716|2730|2750|2726|2732|2730|2738|2754|2760|2750|2778|||2742|2750|2766|2768|2752|2780|2768|2764|2780|2798|2838|2840|2838|2826|2836|2824|2840|2864|2866|2870|2872|2876|2856|2888|2888|2866|2862|2862|2900|2930|2950|2948|2930|2912|2900|2878|2856|2856|2860|2870|2854|2842|2840|2840|2830|2858|2882|2884|2876|2852|2852|2830|2820|2836|2834|2832|2804|2822|2860|2858|2846|3088|3086|3086||3052|3062|3080|3090|3086|3080|3080|3064|3020|3044|3038|3040||3058|3022|3028|3014|3008|2990|2998|3024|3064|3032|3056|3074|3048|3064|3060|3078|3076|3050|3030|3014|2996|||2980|2950|2946|2954|2970|2980|2980|2978|2976||2948|2950|2950|2950|2948|2940|2920|2928|2940|2928|2930|2920|2960|2954|2944|2964|2966|2988|2972|3016|2962|2918|2924|2918|2910|2918|2926|2916|2930|2940|2928|2916|2898|2858|2860|2862|2858|2856|2862|2838|2820|2810|2826|2838|2838|2834|2844|2844|2838|2838|2828|2830|2834||2836|2840|2834|||2836|2840|2868|2838|2840|2832
09539|940792|/equities/fibra-uno-administracion-sa-de-cv|MSCI_EEM||21.51|21.6|21.53|21.79|21.93|21.61|21.97|22.48|22.65||22.77|22.85|22.63|22.79|23.02|23.15|22.9243|22.6304|22.7675|22.8459|22.7871|22.9732|22.8753|22.8165|22.6597|22.8361|22.8851|22.8851|22.8655|22.8753|22.8851|22.9243|22.9047|22.8165|22.7871|23.0124|23.4043|23.3455|22.8263|23.9627|24.2174|22.7773|23.1594||23.3651|23.1202|22.7087|22.8753|22.8753|22.503|22.8753|23.1104|22.8067|22.2777||22.4344|22.5716|22.2973|22.5422|22.9047|22.6499|22.9634|22.601|22.8067|23.0026|23.5219|22.983|23.0712|23.5121|23.7668|24.0803|24.0019|24.188|24.0215|24.1978|24.1292|24.2272|24.4231|24.0607|24.0803|24.2174|24.1782|24.0509|23.0418|23.0026|22.7479|23.2377|23.3455|23.032|23.3455|23.2377|23.5316|23.8843|24.0509|24.2174|24.0411|23.757|23.6394|23.8256|23.7472|23.7472|23.4141|23.1888|22.8165|22.601|22.3071|22.2679|22.4834|22.3365|22.405|22.4834|22.1307|22.3365|22.601|22.5422|22.6304|22.4246|22.4736|22.5128|22.3267|22.2581|22.7577|23.5023|23.61|23.806|24.6191|24.4819|23.8353|22.8263|23.6492|24.0607|24.2762|24.0705|24.4917|24.3448|24.5309|24.6779|24.864|25.0305|25.1481|25.2461|24.9718|25.1285|24.9326|25.1383|25.2069|25.1383|25.011|25.1089|25.1775|24.6289|24.6779||24.4329|24.5799|25.3048|25.3146|25.8143|26.2453|25.922|25.8535|26.1082|26.5784|26.4021|26.4707|26.5294|26.8723|27.4993|27.9108|27.7246|27.9402|28.1851|27.8128|27.705|27.9402|||27.6267|27.8226|28.5084|28.4594|28.2341|28.6357|28.3908||28.8806|29.4195|29.5664|29.3313|29.2137|29.4586|29.7428|31.4572|30.8792|30.3697|30.3697|30.3697|30.3306|32.0646|32.3585|31.947|32.5348|31.1241|30.7616|30.0367|29.7819|29.5076|29.5174|29.1158|29.2039|28.9982|28.7435|29.2039|29.6644||29.6644|29.2333|28.8023|28.8708|29.1452|29.2431|29.5566|29.3313|29.0276|28.9296|28.7043|28.3712|28.9786|29.2725|29.3901|29.537|29.5664|29.6056|29.5958|29.8211|29.5076|29.4684|29.9387|30.3306||30.0464|30.0269|30.2522|30.2326||29.9877|29.9387|29.7232|30.1248|30.1248|30.066
09540|20261|/equities/new-oriental-education---tech|MSCI_EEM/EMCONSGROWTH||59.36||60.09|59.01|60.32|58.39|58.28|57.46|55.845|56.74|56.01|55.355|58.63|58.77|60.29|60.35|62.31|60.14|63.0336|64.71|63.35|63.49|63.72|65|64.4|61.49|61.78|64.5|67.13|68.53|71.5|69.11|70.6|72.68|75.08|76.23|76.33|75.1|77.59|82.675|83.67|79.66|87.26|77.58|81.51|75.52|74.68|63.47|65.54|62.41|63.96|63.29|61.96|61.7|59.95|60.22|60.51|62|62.83|61.14|61.8831|61.8633|60.0811|60.992||61.1257|61.9747|63.8683|65.205|66.0417|68.2101|69.1507|68.0219|68.616|69.5665|70.923|69.4279|68.4081|69.5763|70.4477|67.2793|68.6358|71.5765|73.5865|64.9327|60.5068|61.8039|72.527|70.0022|71.7844|73.7548|73.0914|74.9231|75.2598|77.141|73.329|72.5468|73.131|74.2101|75.8935|78.8639|78.8021|81.0421|79.7055|79.2005|81.557||82.5174|79.5768|78.8639|78.0916|76.1311|77.2697|76.8737|76.8638|70.8281|72.0518||73.2201|74.6162|76.141|77.5272|76.1905|78.2203|78.9728|77.7546|78.1906|75.9628|78.2302|80.5966|81.3986|83.76|84.5274|81.6659||78.3688|79.0124|80.3292|79.4183|82.6759|83.3192|84.0422|87.6562|88.4483|86.8839|84.3096|83.4383|83.8343|81.6065|84.3294|84.2502|81.7402|79.2896|79.9084|81.963|83.6264|79.9084|84.161|90.1414|87.9334|85.5373|86.874|85.4383|85.1452|87.4186|88.6166|89.2953|86.8344|84.1313|85.0522|85.6413|87.28|87.3295|86.5671|88.0028||87.5256|87.3196|89.3889|91.587|93.6564|94.9337|94.2901|91.6563|91.0326|93.4485|92.9089|94.5079|88.9038|89.5945|90.9632|92.9836|96.3446|94.1614|97.2308|96.3298|94.8941|91.092|93.2009|94.0623|90.9533|89.9038|89.9137|90.6316||92.3692|91.2702|90.3593|89.6068|89.983|87.3295|87.5572|80.6956|82.2897|81.1907|81.0025|80.2005|76.4182|76.8044|78.547|80.1263|81.4382|79.5074|72.0122|69.4081|72.2399|74.9924|74.3786|76.844||77.0519|76.3489|76.4875|74.7944|75.141|77.4183|77.4183|72.4676|71.8042||74.0914|72.5666|71.6062|72.4577||70.7745|73.5072|73.5568|76.3093|78.4876|76.5667
09541|1169344|/equities/kuaishou-technology|MSCI_EEM||49.15|48.45|48.15|46.8|46.7|46.75|49.75|53.1|51.8|51.95|51.9|53.1|52.25|52.9|52.7|56.05|53.55|53.25|53.5|48.45|46.9|46.6|47.35|48.8|47.8|46.3|46.45|47.7|47.2|48.25|48.35|47.85|47.9|50.2|50.95||52.8|54.75|61.5|61.75|59.05|60.45|60.95||56.6|52.25|48|47.15|43.75|41.9|41.75|42.9||40.5|39.9|39.3|39.7|38.9|39.9|40.65||40.25|39.65|40|40.15|41.3|39.6|40.2|40.15|41.85|40.95|40.5|42.6|45.1|45.2|44.95|44.35|45.4|45.45|45.45|46.4|44.8|43.8|43.95|44.8|43.3|44.1|44.2|43.6|44|43.45|43.7|44.9|46.2|45.8|46.05|46.9|47.3|47.45|48.65|49.3|47.95|48.5|47.95|46.2|45.05|47.85|47.2|46.95||46.7|47.65|47.75|47.85|48.7|49.45|52.6|52.25|52.8|52.2|51.15|52.65|52.85|52||54.25|55.85|56.85|56.1|56.65|58.6|55.85|56.45|57.3|57.5|59.75|60.8|60|59.4|60.2|60.8|58.5||60.4|57.7|60.1|58.75|59.55|62.6|63.35|63|59.4||57.25|58|56.8|54.35|53.9|49.5|46.4|45.4|46.65|47.4|48.1|49|49.95|50.05|51.45|50.45|50.9|49.95||50.5|51.45|||50.55|49.05|49.5|50|50.85|55.45|52.5|53.1|53.25|50.95|52.75|53.6|52.15|48.9|47.5|47.45|46.6|44.45|45.6|45.25|45.25|46.55|46.65|46.55|47.1|46.3|47.15|44.45|44.55|45.5|44.35|43.75|||43|44.1|45.2|43.95|41.3|42.65|41.45|40.7|41.7|43.55|44.45|45|45.1|43.3|42.55|44.1|43.55|45.3|47.15|48.5|49.25|49.55|48.5|50|51|51.25|52.3|52.25|54.35||53.45|53.1|51.8|||55.3|54.4|56.1|55.4|56.05|56.3
09542|996199|/equities/energy-absolute-pcl-drc|MSCI_EEM||6.9|5.5|5.4|5.6|5.85|5.95|6.35|6.6|6.85|5.85|6.55|6.25|6.45|6.85|6.7|7.1|7.2|7.55|7.65|7.85|8.05|8.1|7.95|8.25|7.8|7.9|8.05||8.3|8.5|8.7|8.85|8.8|8.85||8.95|9.2|8.95|9|9.1|8.75|9.1|9.1|9.25|9.4|9.35|8.9|9.1|9.3|9.35|9.3|9.8|9.7|10.6|10.5|8.25|7.25|7.2|7.35|7.05|7.15|6.4|6.35|6.55|6.85|7.2|7.25|7.45|7.65|8.25|7.65|6.5|5.95|5.25|4.94|4.26|4.16|4.36|4.46||4.36|4.18|3.7|3.66|3.84|3.96|4.16|3.88|4.1||4.32|4.56|4.66|5.15|5.05|5.35|5.8|6.45|9.2||13.8|13.7|12.8|13.7|13.6|14|12.6|12.4|13.3|13.3|14.3|16.9|17.9|19.2|18.3|18.5|18|18.7|20.3|20|20.3|20.9|21.1|22|21.4|22.4|22.7|22.8|22.9||22.9|23.2|23.7|24.1|24.6|24.2|25.5||26.5|27|27.5|27|28|28.25|28.75|30.25|31.5|31.5|32.25||31.5|30.5||31.5|31.25|31.75|31.5|32.5|32.5|32|30.75|33.75|34.75||||36.25|36|35.5||32.75|33.5|34|34.5|34.75|34.5|35|34.75|35|35.75|36|36|35.5|36|35.5|36|36.25|35.5|35.75|35.75|35.5|35.25|35|34.25|35|35.75|35.5|37.25|38.75||40.5|41|38.75|38.25|38.25|39.25|39.25|39.5|40.75|40.25|40.25|41.5|41.25|41.25|41.5|40.75|40.25|40.5|41|39.5|39|38.5|38.5|38.5|39.75|40.25|40.5|41.25|42.25|43.75|43|43.75|43.75|45|45|46.5|46.25|46.75|46.5|||44.5|45|45|44.75|45|45.5|45.5|45|45.75|45.75
09543|103775|/equities/feng-tay-entpr|MSCI_EEM||133|133|135|135|137|134.5|133|134.5|135.5|135.5|137.5|136.5|138|140.5|142.5|143|142|143|143|141|140||142.5|140.5|142|142.5|142|141|141.5|143|141|141.5|139|140.5|141|144.5||146|146|149|152.5|||157|157|155|155.5|156|155.5|157|157|147.5|144.5||141|141|141|138.5|139.5|140|142|138.5|140.5|143|146.5|146.5|147|147|145|145.5|144.5|143.5|143.5|143|143.5|144.5|143.5|144|137|137.5|137.5|135|134|138.5|135|139.5|141|140|137.5|140|139|||139.5|140|141.5|145.5|146|144|144.5|144.5|140|141|142.5|144|142.5|144.5|145|146.5|153.5|156|161|164.5|165.5|165|162.5|165.5|165.5|165|163.5|161|162.5|163|161.5||162.5|153.5|153.5|153.5|155.5|154.5|151.5|153|153.5|154.5|158|158.5|159.5|159.5|160.5|160.5|160.5|160.5|161.5|162.5|163.5|165.5|166|167.5|168|168|163||164.5|164.5|161.5|160.5|162.5|161.5|163.5|157|160.5|160|160|161|161.5|161|162|162|160.5|||160.5|162|162.5|162|162.5|163|161.5|162|162.5|167|164|165|167|166.5|167.5|163|163|162|162.5|163|165.5|166.5|168.5|168|165.5||165.5|165|165.5|167|166|167|170.5|169|167||||||||165.5|166|164|163|164|165.5|166|164|163|162.5|163|160|162.5|166|167.5|169.5|170|170.5|174.5|175|174|173|173.5|174|177||176|176|175|174|173|175|180.5|181.5|180.5|183|182.5
09544|1167535|/equities/jd-health-international-inc|MSCI_EEM/EMCONSGROWTH||29.05|28.6|28|27.4|27.75|28.55|29.1|29.1|28.9|28.9|27.9|27.4|27.55|28.75|28.3|31.2|30.5|28.95|29.25|27.85|28.2|28.5|29.45|30.4|30.1|29.15|28.6|28.9|28.95|28.6|28.3|27.55|28.4|29.05|28.75||29.95|31.35|35.2|35.8|34.9|35.75|38.3||36.6|32.7|30.6|28.65|27.1|25.9|25.8|24.7||23.35|22.8|23.75|23.65|23.35|24|24.15||23.6|23.35|23.7|23.55|24.05|22.7|22.7|22.5|22.4|21.8|22.2|21.6|23.75|23.55|21.55|20.35|20.95|21.3|21.7|21.9|21.7|21.95|22.05|21.5|21.05|21.85|21.85|21.1|21.4|20.95|20.75|21|21.2|21.2|21.2|21.75|21.95|21.4|22.75|23.05|21.5|21.35|21|21.3|21.75|22.65|22.1|21.65||21.8|22.6|22.9|23.5|23.4|23.65|25.1|25.05|24.9|24.85|25|25.4|24.8|25.3||26.8|27.65|26.7|26.4|26.8|27.55|27.55|28.5|30.6|28.3|27.75|28.25|28.9|30.75|31.7|31.7|31.2||31.45|30.5|30.25|30.2|29.8|29.9|30.8|31.25|30.05||28.1|28.35|26.8|25.65|25|24.45|23.85|23|23.75|23.6|23.75|24.65|25.85|25.85|26.3|26.2|26.05|26.35||27.7|29.05|||28.55|28.35|28.85|29|31.75|33.25|32.4|32.95|33.3|31.15|31.8|31.7|32|29.95|29.45|30.45|29.7|29.5|30.8|29.85|30.4|31.45|31.05|31.3|31|30.95|31.35|29.1|30|30.5|28.8|28.3|||28.3|29.2|29.9|28.45|27.05|27.6|27.5|26.95|27.35|28.55|29.55|29.5|29.2|28.6|28.7|28.85|28.15|29.45|32.05|32.7|32.9|32.9|33.1|34.45|34.7|35.2|36.1|38|40||40.2|39.85|37.65|||38.3|38.1|38.3|38.2|38.9|39.3
09545|951041|/equities/hyundai-motor-co-pref|MSCI_EEM||163100|169900|172900|171500|166400|165300|165900|166600|164700|165000|160000|158600|160700|163800|165100|163800|164000|165100|165200|166800|164200|165400|168300|169000|171500|172900|175400|176000|174500|173700|172300|174900|176900|177700|179900|180100|183300||179900|180800|175800||175800||181800|184900|186500|183400|182500|183400|184000|182900||||178800|171900|169500|171400|172000|172000|176300|175000|182800|185000|192000|194900|177000|170400|173500|171000|169700|169300|170200|169500|168900||167100|167000|170100|167300|162500|161800|158800|159100|166000|169800|167800|167000|165700|164000|166800|169900|170200|168700|168500|170900|174400|176000|172700|174000|176000|177200|182300|182400|184100|188200|189000|183200|186700|198800|191300|178000|171300|166900|168500|169800|171200|169200|166500|163100|164000|162800|162100|159400|159100||159000|158900|160500|157800|159200|161500|163800|164300|167000|168700|169400|160000|161700|157700|157000||155700|155900|155500|157300|158200|157400||158600|160600||160700|160500|158200|158800|157500|155300|153000|147300|146900|149400|152100|152800|152500|151000||152400|151800|148700|147800|143700|147700|154200|157000|159700|160700|158800|159400|164000|163600|154800|155500|158200|167400|166000|161300|157200|161700|162100|165000|167400|169700|169000|160700|160900|157500|155800|159400|163300|162600|162900|170000|171700|162800|163800|166400|159800|149000||150200|149800|142000|138700|132300|123900|119100|120000|119400|115200|113600|111400|110100|110200|110000|109600|111500|112100|112100|111000|111300|110200|110600|110400|110400|112000|113400|113800|||114200|113000|113300|112700|113900|115000|114000|111800|112100|113800
09546|13912|/equities/opap|MSCI_EEM/EMCONSGROWTH||15.68|15.8|15.81|15.8|15.83|15.8|15.44|15.19|15.07|15.14|15.14|15.31|15.15|15.15|15.24|15.11|15.2|15.39|15.31|15.35|15.81|15.84|15.83|15.9||15.85|15.87|15.95|16.03|16.08|16.02|16.04|15.98|15.84|15.89|15.9|15.97|15.99|15.99|16.08|16.06|15.79|15.89|16.09|16.1|16.1|16.1|16.06|16.05|15.94|16|15.95|15.99|15.95|16.02|16|15.9|15.99|16.08|16.06|16.01|16.15|16.1|16.18|16.15|15.94|16|16.08|16.14|16.16|16.2|16.19|16.1|16.1|16.1|16.1||15.97|15.74|15.69|15.68|15.64|15.64|15.48|15.09|15.89|16.08|16.11|16.06|16.04|16.02|15.96|16|16.1|16.01|15.81|15.87|15.8|15.7|15.9|15.79|15.58|15.4|15.4|15.1|15.05|14.96|14.84|14.9|14.8|14.94|14.91|14.9|14.57||14.4279|14.5361|14.5852|14.6442|14.7326|14.7326|14.6933|14.713|14.8211|14.7719|14.8407|14.9882|14.8702|14.6049|14.6835|14.6737|14.8506|14.7228|14.8407|15.057|14.939|14.8997|14.998|15.2339|15.2437|15.3911|15.4108|15.4009|15.342|15.2142|15.283|15.3715|15.4304||||15.4697||15.6172|15.7253|16.3051|16.3641|16.4821|16.4624|16.4133|16.2658|16.0005|16.0398|15.9808|16.0889|16.1676|16.0693|16.1184|16.1086|16.0988|15.9906|16.1184|16.2167|16.4231|||16.5115|16.2265|16.2658||16.3641|16.4624|16.3838|16.6098||16.7966|16.7474|16.8064|16.7769|16.826|16.8064|16.8064|16.8654|17.0521|17.0128|16.8064|16.5902|16.6491|16.6491|16.2658|15.971|16.0201|16.0398|16.1282|16.2167|16.1282|16.1676|16.197|16.2462|16.3445|16.2462|16.2069|16.2658|16.2167|16.2167|16.0693|16.0005|15.9612|15.9317|15.9218|15.9906|16.0791|16.0398|15.9218|15.7843|15.7056|15.7744|15.7155|15.6565|15.6761|15.7253|15.7646|15.6073|15.7155|15.6172|15.5287|15.5385|15.3518|15.283||15.1356|15.1847|15.1749|||15.1847|15.2142|15.2044|15.0275|14.939|14.8604
09547|103782|/equities/giant|MSCI_EEM/EMCONSGROWTH||152.5|152|155|157|156|155|152|151|157|158.5|156|159.5|161|165.5|166|182|182|180.5|185.5|183|182||185|185.5|190.5|188.5|189.5|188|186.5|190|189.5|191.5|190.5|192.5|193|201||207|205.5|206|211.5|||225|231|234.5|234.5|235.5|232.5|230.5|228|227|217||215.5|216.5|223|229|237|234|238|240|237|248|241.5|239.5|238|241|241|242|239|245|245|244|239|239.5|238.5|238|243|234|226|227|222|221.5|220|239.5|242|240|228.5|231|229|||229|220|219.5|218.5|216|214.5|217.5|223.5|215.5|211|206|212|213|213|211|208|211.5|212.5|214.5|220|218.5|216.5|216.5|214|215|215.5|216.5|220|219|219.5|225||226.5|229.5|231|235|233|229.5|226.5|224.5|225|222|220|223.5|225|226|226|224|227|228.5|233|228|214.5|211|212.5|213|216|220|220.5||226.5|228|224.5|227.5|227|223|219|224.5|228|225|225|228|229.5|227.5|212.5|213|213|||207|211|219|229|228.5|224|222.5|224|227.5|237.5|235|222.5|217.5|213|211.5|215|219|223|224.5|223.5|214|206.5|204.5|205|207.5||200.5|201.5|200.5|198|200.5|202.5|202|203|185.5||||||||181.5|181.5|182|180|181.5|181.5|180|180|182.5|174.5|171|168|169|170|172.5|176.5|178|176|181.5|183|182|180.5|181.5|184.5|187||185.5|187|188|187|186.5|183.5|184|186|185.5|187.5|183
09548|49983|/equities/fosun-intl|MSCI_EEM||4.29|4.24|4.26|4.24|4.21|4.31|4.34|4.4|4.38|4.36|4.34|4.42|4.46|4.63|4.64|4.82|4.69|4.66|4.64|4.52|4.51|4.5|4.51|4.59|4.57|4.58|4.62|4.68|4.67|4.75|4.75|4.74|4.75|5|5.13||5.36|5.65|6.23|6.2|5.43|5.48|5.54||5.17|4.88|4.58|4.42|4.22|4.14|4.1|4.08||4.04|4|3.98|3.96|3.94|3.93|3.98||4.04|4.01|4.02|4.06|4.29|4.28|4.17|4.23|4.25|4.22|4.09|4.12|4.18|4.21|4.16|4.16|4.28|4.27|4.25|4.32|4.27|4.16|4.02|4.03|4.07|4.12|4.1|4.03|4.12|4.11|4.09|4.15|4.23|4.24|4.23|4.25|4.25|4.23|4.41|4.41|4.28|4.28|4.26|4.27|4.33|4.32|4.3|4.29||4.31|4.38|4.38|4.37|4.47|4.48|4.54|4.5|4.45|4.45|4.46|4.47|4.49|4.78||4.8|4.84|4.92|5.06|5.05|4.5|4.56|4.59|4.71|4.62|4.7|4.98|5.01|5.06|5.22|5.18|5.06||5.1|5.08|4.96|4.85|4.78|4.78|4.79|4.75|4.8||4.68|4.75|4.53|4.47|4.45|4.4|4.29|4.28|4.32|4.28|4.27|4.35|4.41|4.41|4.5|4.46|4.38|4.26||4.26|4.32|||4.16|4.09|4.11|4.17|4.22|4.3|4.22|4.29|4.39|4.38|4.43|4.45|4.38|4.3|4.29|4.24|4.3|4.41|4.46|4.55|4.62|4.61|4.7|4.66|4.69|4.71|4.75|4.71|4.87|4.88|4.5|4.48|||4.44|4.46|4.58|4.39|4.16|4.27|4.23|4.19|4.31|4.47|4.47|4.43|4.39|4.26|4.29|4.28|4.35|4.49|4.61|4.6|4.6|4.6|4.6|4.58|4.64|4.7|4.62|4.6|4.62||4.6|4.57|4.44|||4.41|4.39|4.4|4.35|4.41|4.44
09549|103031|/equities/far-eastern-ne|MSCI_EEM||34|35.3|36.3|36.6|37.75|38.5|37.8|38|37.05|36|36.3|35.65|35.9|36|36.45|37|36.75|37.6|37.7|37.7|37.55||38.2|38.2|38.1|37.95|37.3|37.15|37.1|37.15|37.25|37.55|37.35|36.95|37.1|37.3||37.75|38|38.05|38.75|||39.15|39|38.55|38.85|37.9|37.15|37.15|37.2|37|37||37|37.1|36.95|36.8|36.7|36.55|36.3|36|35.65|36.15|36.25|36.4|36.7|36.6|36.75|36.3|36.8|36.85|37.15|37.1|37.2|37.05|36.6|36.2|35.5|35.1|34.95|34.05|34.8|34.65|34.5|35|35.15|34.2|33.65|33.9|33.45|||33.5|33.1|33.15|34.8|37.85|37.9|38|38.2|38.2|37.55|37.65|37.95|38.2|38|37.1|36.5|36.3|35.9|36|36.55|36.55|36.4|36.65|36.2|36.1|35.9|35.6|35.6|35.1|35.15|35.35||34.55|34.05|34.2|34.3|34.5|34.1|33.8|33.85|33.95|33.7|33.7|33.8|34.4|34.5|34.8|35.25|35.4|34.6|34.6|34.65|34.45|33.7|33.95|33.75|33.7|33.6|33.45||33.15|33.1|32.45|32.45|32.95|33|32.5|31.8|32.15|32.1|32.8|32.85|32.55|32.9|33|33.05|32.7|||33.05|33.15|33.35|33.25|33.05|32.95|32.8|32.6|32.75|32.75|32.05|32.4|32.9|33.3|32.9|32.7|32.35|32.5|32.4|32.1|32.2|32|32.05|32.15|32.6||31.9|31.65|31.85|31.9|31.75|31.6|31.4|30.95|30.8||||||||30.8|31.3|31.3|31.15|31.2|31.15|30.95|30.85|30.65|30.6|30.7|30.55|30.75|31.1|31.3|31.5|31.45|31.45|31.6|31.9|31.95|31.85|31.75|31.5|31.55||31.45|31.4|31.5|31.15|31.1|31.45|31.55|31.5|31.55|31.4|31.1
09550|103201|/equities/hiwin|MSCI_EEM||232|231.5|233.5|238|241.5|238|231.5|234|233.5|236|236.5|239.5|240|257.5|254.5|255|256|246|243|238|237.5||238.5|240|244|239.5|241|245|247.5|251|252.5|263|252.5|258|235|236.5||222|223|223|221.5|||218|222|227.5|216|218|207|208.5|212|212.5|205.5||204.5|205|202.5|200.5|198|196.5|201.5|207|205|216|217|216|212.5|218|213|212|212|212.5|214|210.5|209|204.5|204|208|207|207.5|204|196.5|201|202.5|199|212.5|212|203|204|207|207.5|||212|214|220.5|220.5|221|226|230|229|230.5|229.5|216.5|221|219.5|210.5|208.5|208.5|212.5|214|208.5|210.5|209.5|210|210|209.5|210.5|212.5|212.5|210.5|210.5|210|214.5||217|223|224.5|224|229|225.5|225|230|230.5|231|229.5|235|239.5|238|240|238.5|238|236.5|239|235|243|238|238|237|233.5|235.5|232||234.5|237|235|239|241.5|238|228.5|236|241.5|240.5|243|254|257|261.5|267|265|271.5|||275.5|278.5|284.5|281.5|293|284|281.5|272.5|253.5|260|254.5|250|246|240.5|241.5|242.5|242.5|241|242.5|241.5|235|239|242|240.5|256||261|256.5|265|263|264|265|254|233|220.5||||||||222|223|222.5|221|220|221.5|216.5|219.5|222|222|225.5|217.5|215.5|219|225|228|228.5|228|226.5|227.5|229|228|233.5|234|236.5||237|238|238|237|237|236|233|231|225|230.5|229.5
09551|49996|/equities/sinopharm|MSCI_EEM/EMCONSGROWTH||20.6|20.8|20.85|20.85|20.65|20.85|21.3|21.4|20.9|20.8|20.65|20.8|21.35|22.25|20.8|20.65|20.6|20.2|19.88|19.76|19.62|19.58|20.1|20.75|20.35|20.05|20.45|20.85|20.6|20.45|20.25|20.3|20.25|20.35|20.35||21.4|21.95|23.35|23.65|22.9|22.2|22.4||21.4|20.55|18.84|18.86|18.06|17.64|17.24|17.24||17.04|16.78|17.28|16.5|16.32|16.44|16.98||17.3|17.42|17.92|18.2|18.44|18.24|17.8|18.16|18.56|19|19.28|19.6|19.94|20.25|19.98|19.8|20.4|20.4|20.3|20.45|19.84|19.54|18.96|19.12|18.72|18.82|18.56|18.5|18.62|18.6|18.68|18.88|19.28|19.08|19.24|19.34|19.5|19.48|19.88|20|20|19.92|20.25|20.65|20.95|21|21.15|21.05||21|20.95|21.55|21.8|22|22.35|22.9|22.2|21.05|21.3|22.2|22.5|21.95|22.5||22.7|22.55|22.4|21.6|21.75|21.85|21.25|21.4|21.85|21.75|21.75|21.8|21.85|21.95|22.55|22.5|22.55||22.95|22.4|21.9|21.35|21.15|20.7|20.3|19.96|19.84||20.45|21.2|22.15|21.9|22.1|21.1|21.2|20.05|20.2|19.96|19.92|19.86|19.78|19.92|20.1|20.25|20.2|20.55||20.7|21.1|||20.45|20.7|20.95|20.85|20.8|21.3|20.75|21.1|21.2|21.45|21.65|22.15|22.35|21.7|21.55|21.6|21.9|22.5|22.85|23|22.45|22.55|22.4|22.6|22.65|22.6|22.2|21.75|21.6|21.75|21|21|||21.1|22.2|22.35|21.6|20.85|20.7|21.5|20.8|21|20.95|20.4|20.15|19.16|18.64|18.94|19.34|19.7|20.3|20.65|20.85|20.9|21.3|20.5|20.3|20|20.1|20.25|20.6|20.5||20.75|20.2|19.64|||19.46|19.06|19.12|19.08|19.28|19.68
09552|41434|/equities/empresas-copec|MSCI_EEM||6123.7002|6147.3999|6193.7998|6200|6120|6099|6115|6120|6112|6099.7998|6100|6055.2998|6100|6133|6185|6229.8999|6306|6225|6238.5|6239.8999|||6180|6290|6450|6370.3999|6298.8999|6279|6262.5|6261.7002|6276|6248|6324|6340|6301|6249|6327.8999|6349|6390|6348.6001|6231|6070|6136.5|6098|6189.8999|6330|6325|6300|6300|6150||||5919.6001|6040|6040|6001.6001|5950|5840|5835|5849|5950|6040|6001|6033.7998|6093.8999|6135|5999.6001|6000|6090|6161.2002|6280|6430|6433|6363|6350||6190.8999|6188.8999|6191.2998|6225|6134.6001|6299.8999|6240|6270|6420.7002|6602.2998|6836|6828|6772.8999|6829.8999|6859|6979.8999|6999.8999|7030|6973.6001|7001|7050||7000|6973.2998|7018|7098.8999|7149.8999|7250|7250|7251.7998|7320|7050|7271.3999|7300|7320|7397|7400|7366.6001|7610.1001||7560|7493.6001|7487|7397.7002|7398.8999|7430.8999|7528.3999|7685|7728.7002|7730|7829.7998|7700|7648.7998|7619.5|7650|7799|8000|7849.7998|7720|7779.8999|7675||7505|7449.8999|7330|7448.2998|7295|7280|7296|7154.3999|7036|6945|6868||6808.8789||7084.1938|7104.917|6747.4009|6915.6001|7104.917|7128.6001|7021.8999|7090.2002|7090|7000|6911.5049|7062.3999|7209.6001|7295|7180|7230|7089|6959.8999|6987.1001|6890|6927.7998|7150||7200|7080|7097.7998|7053|7096.8999|7167.1001|6894.8999|6685|6789.3999|6791|6870|6570|6550|6350|6397.8999|6340|6320|6300|6350|6259.7998|6284|6275.8999|6170|6044|6100|6189|6300|6377|6249|6159.8999|6061.7002|6099.8999|6132.7998|6103.2998|6000|5990|6050.6001|6120|6085|6097|6045|6053|6159.5|6248|6190|6270|6249.6001|6089|6049|6016.3999|6100|6159.8999|6217|6174|6239|6284|6270|6299|6210|6250|6430|6490|6490||6499|6497|6525|6450||6310|6370|6390|6434.2998|6650|6806.2998
09553|1057034|/equities/national-oil|MSCI_EEM/EMCONSGROWTH||3.49|3.5|3.5|3.49|3.48|3.51|3.56|3.57|3.58|3.58|3.57|3.59|3.59|3.58|3.6|3.6|3.61|3.59|3.58|3.62|3.63|3.61|3.62|3.62|3.63|3.61|3.6|3.6|3.6|3.59|3.59|3.59|3.64|3.67|3.68|3.67|3.67|3.7|3.67|3.63|3.59|3.6|3.6|3.62|3.66|3.7|3.82|3.78|3.72|3.68|3.67|3.64|3.62|3.63|3.65|3.65|3.63|3.64|3.64|3.68|3.68|3.67|3.66|3.69|3.65|3.65|3.63|3.62|3.64|3.64|3.64|3.64|3.64|3.65|3.6|3.56|3.48|3.42|3.42|3.45|3.46|3.48|3.46|3.42|3.43|3.55|3.65|3.57|3.57|3.58|3.53|3.52|3.5|3.5|3.58|3.58|3.57|3.48|3.42|3.42|3.4|3.42|3.43|3.42|3.38|3.4|3.41|3.41|3.44|3.43|3.39|3.32|3.32|3.32|3.3|3.34|3.33|3.34|||3.35|3.37|3.4|3.44|3.45|3.38|3.37|3.38|3.39|3.34|3.38|3.36|3.41|3.5|3.54|3.55|3.54|3.55|3.65|3.58|3.56|3.5|3.4|3.41|3.43|3.43|3.5|3.49|3.48|3.49|3.49|3.5|3.51|3.53|3.52|3.52|3.53|3.47|3.5|3.5|3.5|3.52|3.53|3.54|3.55||||||3.57|3.65|3.66|3.68|3.68|3.67|3.68|3.71|3.73|3.72|3.73|3.7|3.69|3.68|3.71|3.64|3.62|3.61|3.62|3.58|3.58|3.57|3.58|3.65|3.65|3.6|3.54|3.57|3.66|3.66|3.68|3.74|3.73|3.71|3.74|3.73|3.71|3.73|3.72|3.7|3.73|3.73|3.62|3.57|3.6|3.58|3.57|3.59|3.6|3.59|3.6|3.6|3.6|3.62|3.61|3.59|3.61|3.64|3.66|3.66|3.68|3.7|3.7|3.7|3.7|3.69|3.68|3.73|3.74||3.72|3.67|3.63|3.62|3.63|3.64|3.59|3.65|3.64|3.63|3.63
09554|19315|/equities/bim-magazalar|MSCI_EEM/EMCONSGROWTH||486.25|487.75|481.5|479.5|484|469.75|458.75|461.75|464|470.25|478.25|478.5|478|485.5|498.5|496.75|495.5|493.75|468.5|465|474.75|488.5|488.5||477|478.75|479.25|461|462|463.25|475.5|476.75|472.75|479.25|472.25|479.25|484|492|491.5|483|490.5|483.25|486.5|496.855|502.31|532.557|561.813|576.689|588.59|580.16|609.416|617.846|612.391|604.458|568.755|563.301|563.797|566.772|559.83|553.88|551.896|555.367|560.326|560.326|558.838||551.896|561.317|553.384|547.433|559.334|561.813|563.301|570.739|573.714|577.185|569.251|571.235|566.772|582.144|573.218|554.375|571.235|568.26|574.706|607.929|625.78|621.813|612.887|612.887|612.887|622.309|625.78|615.367|616.854|616.854|614.375|593.053|587.074||571.754|563.848|555.447|557.423|557.918|547.046|546.057|549.022|555.941|550.011|556.435|559.894|565.33|566.813|576.696|576.202|566.813||||547.046|530.738|494.17|502.571|490.71|499.605|506.03|507.018|491.205|492.934|491.205|471.438|478.603|481.321|476.38|477.121|488.24|485.769|491.946|481.568|482.31|463.531|464.767|456.119|429.433|423.009|420.044|419.55|420.044|416.832|412.385|399.042||390.394|385.205|385.452|373.098|371.863||376.804|374.581|383.229|392.371|390.394|402.501||||400.277|402.995|401.76|378.04|369.145|364.697|364.45|358.026|348.637|350.86|354.814|369.639|387.923|384.464|382.981|385.205|378.534|386.194|385.452|393.359|394.1|395.089|387.676|381.252|375.569|375.075|384.217|386.194|390.147|380.511|391.629|397.312|391.877|399.536|400.277|393.112|392.124|395.336|397.807|381.499|392.865|399.289|392.618|387.429|379.522|376.063|372.604|373.839|381.252|384.217|369.145|371.121|367.662|367.168|366.921|356.79|342.954|333.317|333.565|330.599|335.541|338.506|333.812|325.905|317.01|318.739|316.021|303.667|300.949|297.984|302.679||310.339|311.327|305.891|302.679|307.374|309.844|307.868|304.903|311.448|317.564|318.543
09555|103588|/equities/wpg-holdings|MSCI_EEM||71.4|70.5|70.7|72.2|72|73.7|75|75.5|77.4|78|77.5|77.3|77.3|76.4|76.6|77.8|77.4|74.1|73.2|76|76.4||76.9|77.3|77.8|77.8|77.4|78.5|79.3|79.5|80.9|78.8|78.6|78.5|78.4|76.4||76.2|75.4|75.5|75|||75.8|77.8|78.1|77.7|78|76.5|76.2|76|75.9|74.5||75|75.4|76|75.7|76.5|77.4|78|78.6|78.7|80.9|81.5|82.6|81.7|80.6|80.4|82.3|81.2|82.5|82|83.9|84.4|85.4|86.9|86.8|86.6|86.3|86.3|84.2|85.5|84.8|82.8|86.6|87.6|86.4|87.2|89.5|89.4|||93.7|94.5|94.7|95.8|98.1|102.5|101|95.8|94|93.4|92.9|92.6|93.7|93.7|90.3|90.2|91|90.4|90|89.8|90|88.6|89.7|89.8|89.7|88.5|87.2|86.4|86.6|86.9|86.5||87.2|87.5|87|86.7|87.5|86.8|86.7|88.5|89.8|88.7|87.9|88|89.7|92|94.3|88.2|88.5|90.5|90.9|92.1|93|92|93.5|93|92.1|92.1|90.7||88.7|86.9|87.4|85.6|86.8|87.9|90.4|90.8|92.7|92.5|90.9|92.8|93|92.5|91.4|90.7|91.2|||93.2|94.2|96.5|96.9|97.4|96.5|90.9|91|91.8|91.2|94.4|95.4|93.3|92.1|94.5|98|97.8|96.7|101.5|98.6|94.8|89|88.3|91.9|93.4||93.3|94|95.5|92.3|93.6|94|89.6|89.7|90||||||||88.2|89.5|89.7|89.4|90.4|89.9|89.6|90.5|91.7|90.8|89.6|86.7|87.9|86.8|84.3|82.9|81.5|82|82.4|81.8|81.8|81.5|81.7|81|81.4||82|85|85.2|84.1|83.3|84.2|82.5|82.6|82.2|82|82.4
09556|103802|/equities/ruentex|MSCI_EEM||45.1|45.1|46.1|46.65|46.7|46.75|46.45|46.95|46.7|46.6|46.8|46.85|48.1|47.95|48.35|48.35|47.1|47.35|47.4|47.25|47.2||47.25|47.5|47.5|47.25|47.45|47.5|47.75|48.55|48.65|48.5|47.7|48|47.55|48.6||48|48.3|48.45|48.65|||48.9|49.1|48.3|48.2|47.9|47.45|47.3|48.6|49.25|47.85||47.55|47.25|46.85|46.25|46.4|46.2|47.15|47.4|47.1|48.4|49.65|49.5|48.55|48.65|48.3|49|48.4|48.1|48.7|50.2|50.6|50.8|50.7|50.9|48.7|48.75|48.5|47.3|46.85|47.2|47.2|52.3|53.2|52.1|51.9|53.8|52|||49.95|48.1|49.85|51|50.2|46.8|47.95|48.6|46.45|45.4|44.5|44.95|45.4|45.75|45.7|44.95|44.5|44.3|43.85|44.9|45.1|45.25|45.55|45.85|46.3|46.6|45.7|46.45|45.85|45.85|48.8||48.95|45.4|45.5|45|45|45.6|45.25|45.65|45.55|44.25|44|44.55|45.4|45.55|46.8|48.95|48.45|46.9|44.8|43.95|41.1|41.4|42.3|43.25|44.4|43.3|42.25||39.75|38.9|37.95|37|37.2|37|37.3|36.35|36.75|34.95|35.25|35.5|35.05|35.4|35.15|35.05|34.7|||35.05|35.5|35.45|35.35|35.6|35.4|35.5|35.9|35.35|35.35|34.5|34.6|35.15|35.45|36.3|37.15|36.95|36.65|36.15|36.1|36.25|35.95|36.05|36.25|36.4||36.8|36.85|37.15|37.35|37.1|37.25|37.2|36.45|36.1||||||||35.8|36.2|36.3|35.95|36.8|36.5|36.45|36.25|36.35|35.8|35.65|35.55|35.35|35.75|36.9|37.3|37.05|37.25|37.45|38|38.45|38.9|38.85|39.15|39.35||38.4|37.85|37.05|36.9|36.6|36.65|36.75|37|37|37.3|37.2
09557|945817|/equities/mesaieed-petrochemical-holding|MSCI_EEM||1.545|1.549|1.559|1.573|1.578|1.544|1.551|1.56|1.541|1.547|1.552|1.548|1.568|1.575|1.578|1.597|||1.585|1.586|1.581|1.591|1.603|1.604|1.623|1.622|1.585|1.622|1.626|1.626|1.636|1.643|1.645|1.65|1.639|1.644|1.647|1.652|1.652|1.634|1.631|1.634|1.634|1.644|1.64|1.653|1.666|1.649|1.645|1.637|1.648|1.647|1.641|1.65|1.654|1.651|1.639|1.638|1.652|1.66|1.661|1.664|1.687|1.695|1.679|1.663|1.65|1.637|1.65|1.635|1.63|1.638|1.642|1.658|1.66|1.635|1.627|1.622|1.619|1.638|1.639|1.652|1.658|1.635|1.602|1.66|1.673|1.685|1.688|1.688|1.676|1.674|1.674|1.685|1.685|1.682|1.689|1.694|1.704|1.69|1.677|1.68|1.69|1.7|1.719|1.715|1.689|1.645|1.656|1.66|1.667|1.666|1.682|1.697|1.685|1.691|1.71|1.724||||1.73|1.738|1.74|1.747|1.739|1.706|1.69|1.709|1.719|1.73|1.72|1.72|1.725|1.72|1.757|1.793|1.82|1.804|1.748|1.717|1.737|1.774|1.79|1.799|1.814|1.798|1.797|1.821|1.829|1.84|1.866|1.9|1.919|1.914|1.891|1.89|1.892|1.89|1.883|1.924|1.923|1.924|1.945|1.947|1.919||||1.926|1.944|1.966|1.996|1.992|1.984|2|1.967|1.964|1.93|1.932|1.932|1.936|1.93|1.927|1.935|1.95|1.956|1.899|1.87|1.834|1.839|1.844|1.871|1.97|1.97||1.921|1.889|1.844|1.839|1.84|1.79|1.794|1.809|1.795|1.731|1.765|1.746||1.716|1.719|1.779|1.785|1.661|1.661|1.667|1.688|1.709|1.7|1.71|1.719|1.728|1.733|1.74|1.695|1.718|1.72|1.763|1.786|1.82|1.842|1.838|1.827|1.835|1.84|1.878|1.9|1.9|1.95||1.788|1.77|1.699|1.67|1.674|1.663|1.639|1.632|1.624||
09558|996204|/equities/home-product-center-pcl-drc|MSCI_EEM/EMCONSGROWTH||9.65|9.5|9.65|9.9|9.9|9.85|9.9|9.8|9.75|9.8|9.5|9.55|9.5|9.7|9.8|9.85|9.95|9.95|9.9|9.65|9.7|9.65|9.6|9.9|9.75|9.85|10.2||10.4|10.6|10.6|10.7|10.7|10.7||10.8|10.7|10.7|10.7|10.7|10.5|10.7|10.7|10.8|10.6|10.8|11|10.8|10.6|10.7|10.7|10.8|10.9|10.9|11|10.9|11.1|10.9|10.9|11|10.9|9.75|9.45|9.4|9.1|9.3|9.45|9.6|9.65|9.75|9.35|8.6|8.45|8.45|8.35|8.05|7.9|8.1|8||8.25|8.25|8.6|8.5|8.75|8.95|9.1|9.15|9||9.05|8.95|8.85|8.9|8.95|9.1|9.15|9.15|9.35|9.35|9.45|9.3|9.45|9.35|9.25|9.2|9.15|9.05|9.1|9.2|9.45|9.15|9.2|9.3|9.1|8.9|9.1|9|9.05|9.05|9.3|9.25|9.3|9.4|9.5|9.6|9.55|9.55|9.55||9.65|9.65|9.75|9.85|10.1|9.95|10.1||10.2|10.3|10.3|10.3|10.2|10.3|10.3|10.3|10.5|10.5|10.6||10.6|10.5||10.5|10.4|10.3|10.4|10.4|10.4|10.4|10.4|10.6|10.8||||11.1|11|10.8||10.6|10.5|10.7|10.7|10.8|10.7|10.9|11|10.8|10.9|11|11.1|11|11|11.1|11.2|11.2|11.1|11.2|11.3|11.3|11.4|11.4|11.1|11.1|11.2|11.3|11.6|11||11.1|11.2|11|10.9|11|11|11.2|10.9|11.1|11.1|11|11.2|11.2|11|10.7|10.8|10.6|10.7|10.8|10.9|10.8|10.8|10.9|10.7|10.8|11.1|11.3|11.7|11.9|12|11.9|12|12|12.2|12.1|12.3|12.3|12.2|12.3|||11.7|11.8|11.9|12|12|11.9|11.9|11.8|11.9|12.2
09559|41493|/equities/santander-chil|MSCI_EEM||46.95|46.95|46.79|46.97|47.48|48.6|48|48.16|47.35|47.37|47.56|47.88|47.87|48|47.98|48.24|48.19|47.94|48.16|48.77|||48.29|49.3|49.59|49.39|49.61|49.29|48.97|48.95|49|48.6|48|47.49|47.18|46.9|46.3|46.31|45.87|46|45.95|45.79|46.4|47.09|47.75|48|47.9|47.8|47.7|47.09||||47.83|47.94|47.96|47.67|47|47.47|47.52|47.51|47.63|47.79|47.6|47.5|47.4|47.23|46.8|46.47|46.93|47.39|47.49|48|48.1|47.36|47.56||47|46.87|46.37|45.73|45.76|45.98|45.75|45.03|46.22|46.9|47.55|47.2|47.14|47.8|47.99|48.47|48.36|48.41|48.82|48.55|48.3||48.15|47.7|46.89|45.71|45.51|44.95|45|45.5|44.97|44.15|44.66|44.77|44.77|44.88|44.65|44.5|44.04||44.2|44.2|43.69|43.87|43.69|43.55|43.23|43.9|44.35|44.24|43.78|43.89|43.79|43.71|44.2|44.99|45.29|45.4|45.58|45.48|45.2||44.85|45.2|45.48|45.44|45.03|44.66|44.13|43.1|43.05|42.92|43|43.26|43.5||44.18|43.8|43.7|43.5|44.1|44|43.73|43.99|44.155|44.2318|44.5196|44.6635|45.6614|45.623|45.9972|46.3138|46.0739|46.5345|47.6859|47.8778|47.849|47.3117||49.55|48.6|49.22|48.14|47.96|48|47.5|48.12|48.3|48.37|48.74|49.18|48.7|47.6|47.4|47.9|47.5|47.51|48.48|48.47|47.8|47.79|47.81|46.99|48.19|48.2|48.9|49.18|48.74|49.3|47.78|45.3|45.07|44.91|44.61|44.36|44.99|44.94|45.25|45|45.1|43|43.45|43.26|43.22|42.96|43.29|42.5|42.59|43.5|42.42|42.99|43.3|43.9|42.99|43.15|43.5|43.56|43.7|43.55|43.72|43.87|43.33||43.3|43.3|43.2|43.5||42.99|43.29|43|42.74|43.98|44.99
09560|103247|/equities/winbond|MSCI_EEM||16.25|16.6|17.5|17.85|18.15|18.1|18|18.25|18.15|18.05|18.15|18.35|18.75|19.1|19.4|20.05|19.85|19.3|19.25|19.35|19.4||19.5|19.75|19.9|20.05|20.15|20.45|20.25|20.4|20.4|20.5|20.2|20.5|20.2|20.35||20.65|20.8|21|21.25|||21.45|21.75|21.55|21.75|20.85|20.6|20.95|20.95|20.7|21.1||21.05|21.15|21.3|21|21.35|21.3|21.65|22.35|22.25|23.75|24.2|24.3|23.6|23.6|23.55|23.95|23.55|23.85|23.85|24.15|24.15|24.35|24.4|24.35|23.6|23.7|23.55|23.25|23.7|23.5|22.4|24.1|23.7|23.35|23.05|23.85|23.65|||24.4|24.5|25.2|25.35|25.6|25.7|25.85|26.1|25.85|25.7|26.05|26.25|26.35|26.7|26.65|25.5|25.6201|25.8187|25.1236|25.7691|26.067|26.7621|27.0104|27.1097|27.06|26.6628|25.3222|24.85|24.85|24.5|24.6||24.55|24.35|24.4|24.85|25.35|25.55|25.9|26.55|26.55|26.15|26.3|25.95|25.95|25.7|25.7|25.7|25.8|25.95|25.65|25.7|25.3|25.45|25.5|26.2|26.05|25.75|26||26.15|26.05|25.55|25.65|25.65|25.2|25.35|25.85|26|26.05|26.5|26.85|27.35|27.6|28.2|27.2|27.15|||26.9|27.8|27.75|27.35|27.4|27.15|28.1|27.8|28.15|27.9|26.7|27|26.95|26.9|27.1|27.7|27.65|28.1|28.45|28.7|27.7|28|28.5|27.95|27.95||28.1|27.7|28.2|28.1|27.8|27.85|27.8|27.3|27.25||||||||27.2|27.5|27.4|27.55|27.9|28|28.45|28.6|28.9|28.75|28.2|27.9|27.65|28.05|28.7|29.3|28.05|28.3|28.2|28.8|29.2|29.3|29.6|29.65|30.95||31.6|31.8|30.2|29.1|28.65|29.9|28.75|28.1|28.55|29.5|28.95
09561|50010|/equities/gac-group|MSCI_EEM/EMCONSGROWTH||3.04|3.01|2.99|3.17|3.26|3.41|3.54|3.41|3.33|3.3|3.21|3.23|3.25|3.41|3.14|3.14|3.05|3|2.97|2.91|2.85|2.74|2.93|3.02|3|2.89|2.83|2.85|2.81|2.76|2.73|2.68|2.69|2.82|2.93||3.07|3.15|3.88|3.82|3.22|3.26|3.25||3.09|2.87|2.69|2.62|2.52|2.43|2.4|2.34||2.29|2.24|2.26|2.24|2.26|2.3|2.33||2.38|2.42|2.41|2.49|2.54|2.49|2.49|2.5|2.52|2.51|2.54|2.54|2.57|2.6|2.59|2.58|2.64|2.67|2.71|2.75|2.75|2.77|2.74|2.76|2.83|2.9|2.89|2.92|2.96|2.94|2.88|2.88|2.9|2.9|2.88|2.88|2.89|2.86|2.82|2.81|2.76|2.72|2.68|2.75|2.78|2.86|2.82|2.83||2.83|2.92|2.97|3.01|3|3.02|3.06|3.07|3.05|3.07|3.06|3.08|3.07|3.14||3.21|3.29|3.33|3.35|3.37|3.39|3.4|3.36|3.36|3.34|3.32|3.5|3.55|3.5|3.51|3.43|3.41||3.45|3.47|3.36|3.27|3.27|3.32|3.37|3.41|3.3||3.35|3.37|3.27|3.25|3.18|3.13|3.14|3.16|3.24|3.11|3.12|3.2|3.37|3.42|3.47|3.24|3.17|3.18||3.18|3.24|||3.24|3.21|3.25|3.3|3.41|3.42|3.48|3.56|3.47|3.34|3.35|3.37|3.32|3.22|3.25|3.29|3.31|3.31|3.43|3.44|3.43|3.48|3.48|3.49|3.38|3.36|3.36|3.26|3.33|3.37|3.16|3.21|||3.23|3.3|3.28|3.21|3.09|3.19|3.16|3.18|3.19|3.26|3.29|3.29|3.26|3.2|3.2|3.28|3.27|3.39|3.48|3.49|3.52|3.54|3.41|3.47|3.52|3.59|3.62|3.61|3.65||3.64|3.64|3.53|||3.49|3.45|3.41|3.43|3.45|3.53
09562|48389|/equities/autohome-inc-adr|MSCI_EEM||27.9||27.825|27.465|27.57|27.85|28.51|28.61|28|28.3004|27.66|27.33|27.035|27.29|28.32|28.26|29.28|28.95|29.31|28.505|28.53|28.96|29.31|29.83|29.94|29.22|29.005|30.69|30.755|30.19|31.24|30.76|31.69|31.705|32.94|32.75|32.79|33.07|32.65|34.11|34.6|34.11|34.7|33.51|33.83|33.25|32.81|30.74|30.54|29.28|28.24|28|27.501|27.705|27.53|27.355|27.61|27.37|27.55|27.71|27.71|27.93|26.84|25.12||25.34|25.205|24.84|25.15|25.06|24.67|24.365|24.03|23.6|23.675|23.46|23.22|22.78|22.76|23.11|23.14|23.27|23.86|23.88|23.82|23.75|25.14|25.97|24.71|24.82|25.1474|25.355|25.1|24.85|25.55|26.27|27.79|28.1|28.23|27.8|28.78|28.429|28.31|27.855|27.83|27.425||27.8|27.28|27.82|27.48|27.8|28.05|27.68|27.6|26.79|27.62||27.615|27.37|28.49|28.4|27.92|27.51|27.95|28.78|28.88|28.84|28.5|28.785|28.72|28.76|27.68|27.475||27.31|27.84|28.86|29.09|29.48|29.915|29.6|29.6|29.88|30.0511|29.57|29|28.47|27.07|27.28|26.91|26.98|25.72|25.7|26.12|26|25.39|25.25|24.95|24.85|24.37|24.59|24.56|24.6|25.35|26.55|27.37|27.23|27.24|26.84|26.485|27.035|26.84|26.96|26.865||26.8918|26.59|26.19|26.17|26.54|26.58|26.27|26.24|26.75|26.83|26.99|27.5|27.4|26.71|25.8525|26.04|26.41|25.86|26.0306|26.5|26.505|26.57|27.41|27.28|27.52|27.31|27.44|27.06||27.43|27.06|26.71|26.29|26.55|25.63|26.125|26.68|27.15|24.57|25.25|25.6594|25.35|25.08|25.11|25.32|25.175|25.41|25.32|24.88|25.36|24.947|24.81|25.75||26.455|26.1299|26.65|26.89|27.31|27.54|27.33|27.54|27.885||28.19|27.96|28|28.27||28.36|28.5|28.22|27.64|27.51|28.1
09563|985905|/equities/yihai-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||13.92|13.74|13.8|13.56|13.28|13.9|13.9|14.06|13.98|13.98|13.98|14.26|14.5|15.26|14.96|15.96|15.76|14.74|14.8|14.64|14.3|14.16|14.56|15.06|15.02|14.84|14.66|15.06|14.58|14.4|14.2|14.26|13.94|15.26|15.42||16.28|16.1|17.24|18|17.08|16.76|16.82||16.78|16.18|15.06|13.66|13.24|12.42|12.06|11.84||10.78|10.8|11.04|11.24|11.12|11.2|11.22||11.52|11.3|11.68|11.9|12.04|11.6|11.52|11.38|11.4|11.18|11.36|11.46|12.04|11.98|11.58|11.56|11.48|11.56|11.7|11.88|11.68|11.44|11.38|11.42|11.5|11.88|11.84|11.5|11.88|11.8|11.6|11.84|12.48|12.48|12.22|12.56|12.54|12.1|12.24|12.46|12.08|12.26|12.28|12.76|13.06|13.26|13.28|13.46||13.54|13.5|13.76|13.84|13.96|14.26|15.38|15.32|14.54|14.5|14.44|14.6|14.42|14.74||14.98|15.26|15.22|15.3|15.3|15.18|15.3|15.42|15.56|15.6|16.4|17.06|17.5|18.3|18.82|18.3|18.16||18.54|18.3|18.1|17.3|17.1|17.4|17.5|17.56|17.3||16.38|16.38|16.2|15.68|15.48|15.44|14.88|14.32|14.88|15.56|15.6|15.98|16.08|15.9|15.2|15.18|15.32|15.36||15.56|15.5|||15.04|14.68|13.42|13.4|13.84|13.96|13.56|13.68|13.9|13.82|14.24|14.18|14|12.7|12.5|12.96|12.96|12|10.88|11.02|11.18|11.4|11.3|11.2|11.08|11|10.98|10.36|11|10.7|9.96|9.89|||10.24|10.34|10.6|10.14|9.63|10.42|10.32|10.32|10.5|11|11.16|11.06|10.78|10.34|10.32|10.68|10.64|10.82|11.2|11.34|11.14|11.06|11.16|11.18|11.26|11.5|11.64|12|12.4||12.42|12.2|11.4|||11.54|11.46|11.36|11.44|11.6|11.84
09564|943698|/equities/nanya-tech|MSCI_EEM||33.65|34.85|36.1|36.7|36.5|37.25|36.8|37.1|37.7|37.75|38.2|38.1|38.7|40.1|40.85|42.3|42.1|40.9|40.4|41.4|41.75||43.45|43.1|43.6|43.45|43.65|44.4|44.5|44.8|44.85|44.45|43.65|44.5|43.8|42.85||44.75|44.95|45.65|46.75|||47.6|48.3|48.65|50.1|47.45|46.5|47.45|46.45|45.55|46.7||46.8|46.55|47|45.75|46.3|46.25|46.8|48.6|48.2|51.5|53.1|54.1|53.6|54|53.6|54.9|54.5|55.2|55.4|57.2|56.9|56.4|54.8|56|53.5|53.7|51.9|50.2|50.5|52|52|57|59.3|58|57.5|59.2|58.5|||62.6|64.5|66.6|67.5|68|68.8|69.1|69.8|71.9|73.8|74.5|74.5|74.6|74.4|75|69.9|70.2|69.9|68.5|69.8|69.6|71.5|74|75.4|73.8|72|68.3|66.7|66.9|64.7|64.9||64.8|64.4|63.7|64.2|65.5|65.9|66.5|66.9|66.8|65.9|65.3|65.1|64.7|64.2|63.7|64|65.3|65.5|65.4|64.8|64.8|66.3|67.2|69.3|68.7|67.8|66.8||67.4|67.7|66.2|66.7|66|63.2|62.5|64.1|65.4|66.2|69.3|70.9|72.3|71.3|71.4|69|69.6|||68.7|71.3|69.8|68.1|69.2|68.8|70.5|69.7|71.5|67.6|62.8|62.9|63.9|64.2|64.9|66.1|66.3|67|66.2|67.2|66.4|67|67.4|67.3|67.9||69.1|68.1|69.2|68.3|68.5|68.2|66.9|66.1|69.4||||||||68.3|69.5|69.4|69.8|70.9|71.5|71.5|72|72.5|72.3|70.6|69.9|69.3|70.2|70.5|71.7|69.9|72.1|72.9|74.4|75.4|75.8|74.6|75.5|78.6||79|80.3|79.9|78|76.6|79.8|75.8|73.4|74.1|74.8|76.2
09565|40109|/equities/yy-inc|MSCI_EEM/EMCONSGROWTH||39.35||39.73|35.22|35.11|35.988|36.23|36.38|36.36|36.93|37.1|36.47|36.21|33.81|34.17|34.52|34.88|34.39|34.35|34.16|34.46|34.22|34.36|34.9|34.86|34.71|33.8703|34.93|34.96|33.5|34.08|33.59|35|35.3|36.17|36.5799|35.095|36.025|35.3246|37.02|36.39|35.86|38.08|37.255|38.22|38.8|38.24|36.93|37.3|36.12|36.06|36.06|35.68|36.32|36.4|36.25|36.2|36.095|36.22|35.55|35.5|34.99|34.905|34.67||34.635|35.1|35.75|34.325|33.9016|34.76|35.85|36.05|35.61|35.6599|35.48|35.13|35.38|34.99|35.23|34.5|34.2|34.19|34.005|32.66|33.5|33.83|34.05|34.05|34.28|34.04|34.195|34.6803|34.34|34.72|33.99|34.41|34.915|34.91|34.48|34.945|35.06|35|35.36|33.21|32.47||32.6|31.09|30.72|30.1|30.23|30.06|29.87|29.98|29.29|29||28.99|28.37|28.57|28.89|28.81|28.99|29.39|29.52|29.34|29.79|29.94|30.47|31.07|31.74|31.47|33.01||32.91|33.36|33.86|33.67|34.1|34.48|34.63|34.31|34.46|35.18|34.04|34|33.325|33.52|33.98|34.09|34.11|32.92|33.38|33.75|33.82|33.45|33.525|33.36|32.96|32.54|32.92|32.74|32.44|33.56|33.95|34.37|34.95|35.13|34.96|34.36|34.26|34.16|33.29|31.99||31.2|30.85|30.49|30.56|31.12|31.96|31.9|31.68|33.51|32.73|32.62|33.09|31.83|30.38|32.5|31.88|32.84|32.265|32.555|32.6459|32.345|31.81|32.47|32.44|32.5|32.625|33.22|33.44||34.5|33.76|33.15|33.52|33.84|33.67|33.54|33.2798|33.88|32.17|31.33|31.635|31.34|30.39|31.095|31.69|32.33|31.9|31.6|30|29.99|30.45|30.48|31.51||32.64|32.72|32.89|32.85|32.99|33.52|34.28|33.765|35.64||39.93|39.82|39.62|40.14||40.05|40.98|40.54|40.09|38.99|38.86
09566|27153|/equities/mexichem|MSCI_EEM||18.5|18.35|18.36|18.83|18.8|17.51|17.9|17.85|17.86||18.08|18.38|18.5|18.85|19.31|19.3|18.65|18.79|18.58|18.91|18.55|18.79|19.2|19.46|19.3|19.9|19.44|19.7|19.63|19.92|19.8|19.75|19.87|20.54|20.65|21.05|21.38|21.05|20.69|20.7|20.67|19.95|20.22||20.14|20.52|20.39|20.56|19.85|19.22|19.5|19.56|19.28|19.99||20.46|20.49|19.78|19.7|19.99|20.24|20.64|20.88|21.29|21.73|21.48|21.67|21.8|22.04|22.5|22.48|22.3|22.22|22.72|22.77|22.5|22.24|21.83|21.57|21.75|21.85|22.18|23.14|23.53|23.6|23.74|24.07|24.9|25.25|25.8|24.95|24.64|25.21|25.49|26|25.74|25.6|25.07|24.69|24.94|25.16|24.37|23.99|24.49|24.5|24.55|24.66|25.02|25.24|25.83|26.26|26.2|26.28|27.5|28|27.9|27.35|27.18|27.4|27.21|27.3|27.3|27.5|27.6|27.11|27.21|27.89|27.31|26.28|28|28.66|29.2|29.4|29.6|29.78|29.95|30.06|29.95|30.06|30.13|29.7|29.91|30.55|29.62|29.69|29.44|29.15|29.39|29.49|29.69|29.49|28.9||29.11|30.17|31.77|32.24|32.25|33.22|33.01|33.21|33.91|35.09|35.33|36.33|36.65|36.96|37.94|38.54|38.39|38.23|36.13|35.41|35.26|35.22|||35.28|35.02|34.96|34.34|34.59|34.25|34.75||35.3|33.73|32.73|32.49|32.53|31.9|32.04|32.07|31.89|32.02|32.5|32.7|32.95|33.4|33.4|33.89|34.39|33.75|33.6|33.4|33.46|33.6|33.7|33.62|34.17|33.92|34.23|34.68|34.7||34.66|34.71|34.68|34.33|34.26|34.25|33.72|34.68|34.45|35.41|35.61|34.46|34.43|34.89|35.04|35.96|35.68|35.77|35.61|36.43|35.65|36.24|38.19|37.85||37.76|37.94|37.94|38.37||38.4|38.57|39.12|40.1|40.24|39.53
09567|1031093|/equities/nepi-rockcastle-plc?cid=1031093|MSCI_EEM||14090|14168|14141|14075|14200|14125|14001|14123|14126|14127|13949|13984|13754|13998|14018|14011|14064|14134|14200|14136|14034|14290|14650|14650|14649|14499|14532|14458|14392|14399|14384|14799|14815|14547|14700|14348|14300|14218|14172|14429|14500|14911|14529|15000|14722|14646|14518|14750||14600|14615|14383|14303|15050|14949|15020|14997|14918|14900|14860|14887|14731|14749|14645|14405|14439|14452|14423|14418|14266|14242|14100|14103|14129|14166|14108|14000|14001|13875|13977||13929|13976|13775|13750|13799|13921|13772|13666|13640|13490|13359|13458|13300|13231|13359|13600|13577|13540|13500|13438|13150|13144|13127|13206|13213|13311|13260|13150|13300|13400|13399|13400|13346|13371|13666|13833|13766|13500||13527|13477|13448|13400|13499|13500|13452|13354|13425|13500|13017|13183||13087|13194|13201|13374|13243|13150|12750|12990|12844|12849|12885|12694|12823|12895|12895|12770|12820|12786|12880||12800|12962|12830|12803|12986|12705|12600|12762|12810|12880|12969|12954|13090|13104|13013|12986|13300|13067|13181|13053|13300|||13248|13339|13271|13112|13024||13048|13173|13076|13124|13186|13057|13653|13592|13766|13606|13800|13564|13618|13624|13685|13377|13412|13360|13301|13038|12850|12544|12650|12690|12736|12740|12817|12753|12783|12721|12675|12707|12702|12725|12625|12708|12527|12484|12364|12388|12490|12473|12473|12280|12145|12069|12125|12175|12151|12205|12349|12514|12484|12590|12664|12677|12701||12710|12699|12724|||12632|12265|12223|12223|12325|
09568|103526|/equities/wistron-corp|MSCI_EEM||115|115|119|122.5|126|121|115.5|116.5|115.5|117.5|119.5|121.5|122.5|119.5|125.5|125.5|120.5|121.5|120|117|115.5||113.5|113|116.5|116|112.5|114|113|111.5|113|111|110|111|110|109||105.5|102|103.5|103.5|||102.5|103.5|105.5|106|105|102.5|102|104|103|103.5||103|101.5|99.9|95.7|97.8|96.8|98.5|95.9|96.6|101|103.5|102.5|102|103.5|102|104|103|102.5|102.5|103.5|103|104|104|105.5|104|102.5|99.8|95.8|97.5|90.8|92.2|98.3|100.5|99|97.5|98.8|98.4|||103|106|107.5|108.5|113.5|114|107.5|107.5|109|109.5|113|112|110|111|109.5|109|107.5|107.5|107.5|109|108|114.5|114|112.5|112|108|108.5|109.5|109|107.5|110||112.5|114|113.5|114.5|116.5|115.5|117.5|120|123|117|116|116.5|115|113.5|113|113.5|118|117|113|114|114|115.5|117|115|115|116.5|115.5||115|116|115.5|114.5|117.5|112.5|114|119|118|116.5|118.5|122.5|126|127|129|132|133|||133|125.5|127.5|130|120.5|118.5|121.5|125|124.5|122.5|125.5|124|121.5|120|118|123|123|126|120|121|121|123|122.5|119.5|115.5||118|118.5|123|124.5|120.5|124.5|127.5|131.5|135||||||||125|120|115.5|116.5|120|117.5|115|120|118.5|118|117.5|107|98.8|100.5|99.7|103|100.5|97.7|95.6|97.6|95.4|94.9|95.3|94.3|98.7||99.4|98.5|97.4|97.4|97.5|95.8|95.6|94.9|94.2|93.3|93.7
09569|100059|/equities/microport|MSCI_EEM||6.1|6|5.99|5.94|5.8|6.09|6.31|6.37|6.27|6.3|6.36|6.62|6.69|7.13|6.62|7.07|6.86|6.99|6.9|6.68|6.55|6.65|6.8|7.21|7.16|7.21|6.93|6.78|6.62|6.93|6.53|6.47|6.49|6.97|7.19||7.59|8.05|9.5|9.18|9.09|9.32|9.24||8.13|6.4|5.63|5.64|5.42|5.42|5.48|5.37||4.9|5.11|5.15|4.74|4.6|4.74|4.7||4.71|4.74|4.89|5.02|5.03|4.7|4.74|4.77|4.81|4.64|4.77|4.82|5.08|5.29|5.27|5.29|5.24|5.29|5.32|5.4|5.39|5.35|5.33|5.43|5.51|5.4|5.38|5.13|5.35|5.42|5.23|5.19|5.37|5.38|5.52|5.59|5.47|5.51|5.7|5.79|5.64|5.5|5.4|5.7|5.66|5.74|5.72|5.54||5.58|5.83|5.86|5.98|6.01|6.1|6.43|6.41|6.43|6.53|6.39|6.42|6|6.01||6.31|6.44|6.47|6.3|5.97|6.17|6.04|6.28|6.53|6.64|6.72|6.96|6.86|7.12|7.32|7.43|7.17||7.37|7.09|7.09|7.11|6.8|6.88|6.85|6.85|6.73||6.46|6.53|5.91|5.92|5.87|5.75|5.53|5.51|5.62|5.55|5.78|5.89|6.17|6.47|6.7|6.72|7.15|6.78||6.08|6.45|||6.73|6.45|6.65|6.85|6.9|7.16|7.14|7.27|7.41|7.43|7.95|7.77|7.56|7.19|6.91|6.94|7.04|7.42|7.69|7.87|8.06|8.32|8.25|8.08|8.2|8.18|7.99|7.75|7|7.29|5.91|5.92|||6.11|6.3|6.36|6.23|5.82|6.03|6.01|6.11|6.29|6.56|6.49|6.44|6.34|6.27|6.17|6.38|6.54|6.84|7.38|7.37|7.6|7.63|7.48|7.38|7.59|7.86|8.05|8.2|8.52||8.49|8.41|8|||8.03|8.06|8.11|8.08|8.3|8.52
09570|32483|/equities/kingboard-chemical-holdings-ltd|MSCI_EEM||18.82|18.6|18.7|18.4|18.58|19.3|19.2|19.32|19.32|18.92|18.94|19.24|19.36|19.9|19.74|20.15|19.92|19.5|19.64|18.9|19.06|19.1|19.42|19.72|19.54|19.46|19.46|19.72|19.34|19.44|19.14|19.28|18.72|19.62|20||20.6|20.7|23.2|23.7|22.35|21.2|21.45||19.94|18.84|18.06|17.7|17.12|16.38|16.3|16.1||15.72|15.5|15.34|15.08|14.76|15.28|15.48||15.68|15.88|16.02|16.04|16.26|15.98|16.08|16.28|16.38|15.68|15.78|15.84|15.92|16.26|15.64|15.58|15.7|15.6|15.76|15.68|15.36|15.44|15.44|15.5|15.9|16.12|16.08|15.68|16.18|16.18|16.2|16.8|17.2|17.32|17.6|17.76|18.04|17.96|18.46|18.68|18.62|18.16|17.8|17.96|18.24|18.88|17.92|18.46||18.56|18.5|18.62|19.04|20|20.15|20.5|20.5|20.5|20.45|20.45|18.94|18.3|19.28||19.68|19.5|19.96|20.2|20.55|20.45|20.2|20.25|20.5|19.78|19.58|20.4|20.9|21.4|21|20.5|20.35||20.5|20.35|20.1|19.96|20.15|20.85|20.5|18.46|17.96||17.6|17.38|16.1|15.6|15.34|15.16|15.2|14.88|15.14|14.92|15.06|15.52|16.48|16.36|16.48|16.3|16.06|16.5||16.78|16.9|||16.08|16.76|17.28|17.58|17.18|17.32|17.24|16.2|16.26|15.3|15.24|15.92|15.82|15.46|14.96|14.96|14.8|15.02|15.28|15.4|15.44|15.6|15.66|15.84|15.7|15.94|15.96|15.54|16.22|16.24|14.86|15.16|||15.1|15.26|15.2|14.52|14.32|14.84|14.32|14.3|15|15.3|15.36|15.5|15.44|15.3|15.62|16|16.6|16.94|17.76|17.74|17.84|17.96|17.78|17.86|17.86|17.78|17.72|17.96|18.82||18.82|18.8|18.48|||18.48|18.4|18.46|18.6|18.6|18.78
09571|19394|/equities/eregli-demir-celik|MSCI_EEM||25.94|25.3|25.44|25.35|25.6|25.175|24.97|24.95|25.575|25.525|25.675|25.7|25.4|25.575|25.925|25.65|24.81|24.51|23.94|23.93|24.19|24.13|24.11||23.97|23.73|23.5|24.1|24.06|24.24|24.84|24.77|24.72|24.32|24.55|24.83|24.15|23.89|24.68|25.45|25.15|26.025|26.3|26.625|27.025|26.3|26.175|25.975|25.65|25.125|25.3|24.72|24.39|24.26|24.07|23.75|23.8|24.08|23.66|23.64|24.01|24.3|24.13|24.77|24.7||24.54|24|23.71|24.28|24.83|24.97|24.79|24.93|24.64|25.325|25.05|25.1|24.9|25.725|26.425|26.125|25.45|25.7|26.375|28.375|28.925|28.225|28.175|27.975|28.5|29.025|29.425|29.825|30.125|29.1|28.8|28.6|28.45||27.85|27.9|27.9|27.625|28.1|28.05|27.8|27.675|26.225|27.175|27.225|26.825|26.55|26.75|26.75|26.95|27.075||||26.025|24.98|24|23.6|23.94|24.46|24.84|24.75|25.4|24.92|24.83|24.61|24.78|25.075|24.91|24.75|24.7|24.56|24.63|24.28|23.44|22.84|23.31|23.66|23.9|23.83|23.06|22.97|22.92|22.19|22.39|22.45||21.89|21.94|21.5|21.05|21.1||21.06|20.71|20.39|20.65|20.6|20.815||||20.894|20.795|20.578|19.768|19.412|20.667|20.973|20.983|21.003|20.963|21.319|21.852|21.852|22.01|22.07|21.981|22.08|22.376|22.247|22.406|22.82|23.097|22.781|22.554|22.623|22.959|23.186|22.939|23.472|24.124|23.305|23.028|23.423|24.124|25.191|24.51|24.638|24.92|23.393|23.038|23.463|23.206|23.067|22.583|22.485|22.001|21.754|21.793|21.714|21.645|21.852|21.783|21.447|21.329|21.111|21.181|21.111|21.22|21.773|21.783|22.089|22.129|21.882|22.406|22.524|21.645|21.467|21.19|20.904|20.835|21.022||20.696|20.756|20.479|20.39|20.627|21.516|21.299|21.339|21.507|21.181|20.696
09572|1167533|/equities/china-resources-mixc-lifestyle-serv|MSCI_EEM||29.65|29.55|29.75|29.55|29.9|30|30.3|30.25|30.9|31.55|31.1|31.85|33.2|34.35|33.9|34.9|34.45|33.15|33.2|32.65|33.05|32.9|32.4|32.1|32.1|31.7681|31.621|32.7486|32.2093|32.2583|32.0132|32.3073|33.1898|33.1408|33.8761||33.2388|33.1408|36.7196|38.7786|38.1903|37.7981|37.2588||34.9057|32.9937|31.1798|28.3363|26.5224|25.8851|25.9831|25.3458||23.679|24.0222|23.9241|23.3358|23.2378|23.777|23.8751||24.0222|23.679|24.1202|25.2968|26.1792|23.4829|24.3653|22.1102|21.669|21.2768|21.5219|21.6199|22.4043|22.4534|22.0612|22.3063|21.9141|21.767|21.816|22.3063|21.8651|21.4729|21.2768|21.4238|21.0807|21.718|21.718|21.8651|22.1592|22.1592|22.1592|22.6004|23.2378|23.5319|24.8065|24.9536|24.3163|24.6595|25.2968|26.0812|24.4634|24.0222|24.0712|24.2673|24.9046|25.3948|25.5419|25.9341||26.2283|26.6695|26.8656|26.3263|25.64|26.7675|27.5519|27.748|27.3068|27.7971|27.8461|27.7971|27.601|28.1893||28.0422|28.0422|28.3854|28.4344|27.601|28.0422|28.3854|28.8756|30.1993|30.0522|30.9837|31.4249|32.0622|32.3073|33.0917|32.6015|31.572||30.1012|29.2188|29.1207|28.8266|28.9246|29.1698|29.3168|29.8071|28.7285||27.9932|28.7285|28.1402|27.601|26.8166|25.8851|25.3948|25.4439|25.5419|25.689|25.8851|26.0322|26.7675|26.8166|26.9146|26.9636|26.6695|27.2578||27.1597|26.6205|||24.7575|25.2478|24.8065|24.2673|23.8261|24.2183|23.5319|23.4829|24.5124|24.6105|24.7085|24.3653|24.8065|22.6495|22.1592|22.5024|22.5514|22.2082|23.1887|23.4339|23.9731|23.9731|24.6105|24.9536|23.8751|23.4339|23.1887|22.3553|22.6495|22.6985|21.1297|21.4729|||21.718|22.3063|22.3063|22.3553|22.0612|23.5319|22.8946|22.6985|23.1397|24.1202|23.679|23.1397|22.8456|22.3063|21.9141|22.1102|22.4043|23.4339|24.4634|24.7085|25.1497|25.4439|25.1987|25.5419|26.1302|26.4734|26.5714|26.5714|27.5519||27.4049|26.5224|25.9341|||26.1792|25.8361|25.787|25.4929|26.0322|27.699
09573|13896|/equities/alpha-bank|MSCI_EEM||1.499|1.51|1.515|1.5315|1.548|1.574|1.5695|1.5635|1.577|1.569|1.6|1.618|1.627|1.623|1.578|1.505|1.4475|1.465|1.433|1.4145|1.422|1.3985|1.4345|1.443||1.4215|1.447|1.478|1.505|1.5345|1.5385|1.534|1.5175|1.507|1.496|1.4795|1.487|1.499|1.5015|1.5175|1.5185|1.5015|1.528|1.576|1.594|1.625|1.63|1.621|1.62|1.61|1.5965|1.592|1.5875|1.572|1.5495|1.5245|1.5235|1.5335|1.5515|1.5605|1.567|1.583|1.562|1.602|1.576|1.57|1.574|1.599|1.6065|1.6105|1.604|1.597|1.5975|1.606|1.613|1.63||1.6095|1.5795|1.564|1.569|1.5605|1.58|1.576|1.5455|1.658|1.7045|1.706|1.675|1.67|1.685|1.687|1.717|1.7375|1.7315|1.6895|1.6915|1.692|1.718|1.714|1.685|1.657|1.6445|1.659|1.6575|1.635|1.628|1.61|1.587|1.595|1.5285|1.487|1.478|1.512||1.528|1.5675|1.554|1.5525|1.56|1.61|1.629|1.64|1.638|1.63|1.62|1.628|1.5875|1.582|1.6|1.59|1.6245|1.678|1.72|1.7215|1.702|1.74|1.76|1.7745|1.762|1.71|1.683|1.6495|1.6225|1.649|1.662|1.635|1.628||||1.615||1.638|1.66|1.6695|1.648|1.693|1.667|1.6085|1.5795|1.5545|1.544|1.568|1.599|1.6475|1.652|1.671|1.664|1.62|1.56|1.5955|1.597|1.6375|||1.65|1.684|1.715||1.759|1.7645|1.7245|1.7055||1.7055|1.7045|1.715|1.69|1.723|1.73|1.789|1.79|1.7755|1.7795|1.753|1.746|1.72|1.719|1.719|1.739|1.7285|1.7275|1.73|1.717|1.727|1.745|1.728|1.72|1.739|1.732|1.738|1.762|1.778|1.776|1.7465|1.7|1.68|1.6035|1.61|1.61|1.6|1.608|1.605|1.58|1.573|1.563|1.58|1.59|1.622|1.614|1.622|1.608|1.612|1.576|1.5525|1.559|1.549|1.566||1.547|1.5245|1.527|||1.5295|1.55|1.577|1.576|1.5645|1.562
09574|11105|/equities/boubyan-bank|MSCI_EEM/MSCI_FRONTIER|||549|0.558|0.567|0.568|0.571|572|574|574|576|576|572|568|569|568|566|571|568|558|557|0.562|562|557|0.549|548|0.546|537|538|539|539|541|544|539|539|539|539|540|542|543|547|560|569|571|572|574|576|576|577|578|581|588|588|579|577|580||581|583|584|587|586|590|589|590|591|590|591|592|591|592|593|591|590|591|592|593|589|586|589|587|589|589|591|580|571|582|594|599|575|574|575|574|575|576|576|578|580|583|582|586|584|580|584|582|574||570|565|565|565|568|566|567|567|566|572|573|577||||580|582|583|583|582|580|581|581|584|585|585|585|583|582|585|584|583|585|592|592|602|602|605|606|604|595|592|591|590|590|590|589|589|585|587|590|593|596|599|594.34|586.79|581.13|582.08|583.02|580.19||||585.85|579.25||584.91|584.91|584.91|584.91|586.79|585.85|584.91|583.96|582.08|582.08|584.91|587.74|589.62|592.45|593.4|598.11|600.94|593.4|589.62|591.51|593.4|599.06|603.77|606.6|608.49|610.38|611.32|||604.72|599.06|600|596.23|586.79|586.79|587.74|590.57|593.4|593.4||588.68|587.74|582.08|584.91|583.96|590.57|597.17|602.83|604.72|608.49|607.55|605.66|601.89|597.17|596.23|600.94|608.49|608.49|600.94|597.17|592.45|591.51|595.28|589.62|574.53|574.53|570.75|||567.92|566.04|564.15|564.15|566.04|566.04|569.81|||
09575|50033|/equities/minth-group|MSCI_EEM/EMCONSGROWTH||13.44|13.38|13.5|13.48|13.78|14.2|14.16|14.08|14.02|13.76|14.22|14.2|14.42|15.32|14.94|14.54|14.76|14.98|15.18|14.84|14.68|14.44|14.8|14.96|14.84|14.6|14.84|15.08|15|14.8|14.84|15.12|15|16.1|15.84||15.92|16.2|17.76|17|16.3|16.22|16.38||16.76|15.64|14.92|15.16|14.72|14.32|14.72|14.06||13.24|13.28|13.1|12.96|12.88|12.76|13.16||13.16|13.16|13.38|12.84|12.8|12.42|12.3|12.3|11.62|11.64|11.98|10.86|10.94|10.98|10.88|10.72|10.86|10.64|10.42|10.34|10.1|10.22|10.5|10.5|10.76|11|11.2|10.94|11.2|11.22|10.96|11.32|11.72|11.7|12|12.2|12.58|12.48|12.72|12.86|12.7|12.22|11.98|11.98|12.08|12.26|12.32|12.32||12.52|12.56|12.56|12.8|13.06|13.48|14.06|14.14|14|13.98|14.22|14.56|14.5|14.72||15.2|15.38|15.52|15.76|15.98|16.5|16.22|16.46|16.52|16.44|16.12|16.24|16.32|16.14|16.3|15.66|15.28||15.66|15.32|15.48|15.36|15.6|14.74|14.78|14.98|14.36||13.72|13.68|13.36|13.24|13.24|13.26|13.12|13.32|13.34|12.88|12.86|13|13.68|13.84|13.56|13.48|13.14|13.24||13.5|13.44|||13.26|13.48|13.92|13.76|14.36|14.42|13.86|14|14.08|14.1|14.48|14.78|14.68|14.18|14.36|14|13.84|14.12|14.14|14.06|13.68|13.3|13.14|12.92|12.94|12.82|12.62|12.06|11.76|11.68|10.94|11.6|||12.7|12.44|12.5|12.58|12.6|13.08|13.18|13.12|13.18|13.2|12.46|12.88|12.6|11.98|12.2|12.9|13.02|13.88|13.76|14.14|14.36|14.3|14.18|14.26|14.68|14.84|15.18|15.2|15.96||15.86|16|15.32|||15.46|15.36|15.32|15.34|15.9|16
09576|103249|/equities/synnex|MSCI_EEM||75.6|75.8|76.1|76|76.5|76.7|77.2|77.2|76.6|74.7|74.7|74.2|73.8|72.9|72.4|73.6|71.9|72.2|72.1|72.1|71.7||72.1|72.2|72.9|72.9|72.9|73|73.2|73.6|73.8|73.6|73.2|74|73.9|73.8||74|73.1|73.9|72.2|||73|74.5|74.8|73.4|73.4|72.9|74.1|73.5|71.3|70.7||70.4|71|71.4|71.4|71.8|72.2|72.5|71.8|72|73.3|73.3|72.1|71.3|71|71|71.1|70.7|71.4|72.5|72.2|72.3|72.1|72.4|72.5|71.8|71.7|71.3|70.5|70.5|70.3|70.3|72.6|72.5|72.3|71.8|72.9|73.1|||73.6|73.9|74.1|74.8|74.7|74.1|74.1|73.9|72.7|73.1|73.1|72.5|73.1|74.2|73.7|73.5|73.6|73.4|73.6|75.8|75.3|80|86.2|87.1|87.2|85.7|83.3|83.4|83.7|84.1|84.3||84|83.7|83.9|83.6|85|84.9|86.7|88.8|90.2|88.1|83.6|82.7|84.1|85|84.6|87.5|88.6|88.7|86.5|86.8|86.5|81.5|82.6|82.8|82|82|81.5||80|79|77.2|78.2|79.2|79.5|78.9|78.6|78.1|77|76.9|77.2|76.5|77|76.9|77.3|76.9|||77.1|77.4|78.5|78.9|79.2|78.6|78.4|78.4|78.8|78.7|79|80.4|81|80|80.1|79.2|75.7|75|76.2|76.3|76.3|76.2|77.1|77.4|77.8||77.1|76.4|76.5|76.4|75.9|76|74.8|75.8|73||||||||72.2|73|72.7|72.1|72.7|72.8|73.1|72.9|72.9|72.2|71.8|70.1|69.8|70.5|70.3|70.2|69.6|69.3|69.9|69.9|70.4|70.6|70.6|70.5|70.6||70.8|70.9|70.5|70.2|69.8|69.1|69|68.8|69.1|68.9|69.7
09577|103416|/equities/chang-hwa-bank|MSCI_EEM||17.7|17.8|17.85|17.85|17.9|17.85|17.8|17.9|17.9|17.75|17.7|17.65|17.65|17.7|17.8|17.85|17.8|17.8|17.8|17.75|17.7||17.8|17.7|17.75|17.8|17.75|17.8|17.8|17.9|17.9|17.75|17.7|17.8|17.65|17.7||17.65|17.7|17.8|17.75|||17.9|17.95|17.95|18|18|17.95|17.95|17.9|17.9|17.8||17.75|17.8|17.8|17.75|17.6|17.5|17.6|17.6|17.55|17.75|17.8|17.9|17.95|18|18.1|18.15|18|17.95|17.9|17.85|17.8|17.75|17.6|17.9748|18.0233|18.0717|18.0717|17.8779|17.8295|17.781|17.9748|18.1686|18.3624|18.3139|18.0717|18.1686|18.0717|||18.1201|18.1201|18.9|18.9|18.9|19.05|19.15|19|19|18.8|18.85|18.9|18.8|18.85|18.75|18.45|18.5|18.5|18.4|18.4|18.55|18.5|18.3|18.3|18.3|18.25|18.25|18.2|18.2|18.2|18.35||18.4|18.25|18.2|18.2|18.25|18.25|18.2|18.35|18.4|18.45|18.45|18.45|18.55|18.55|18.6|18.55|18.55|18.55|18.6|18.65|18.65|18.55|18.55|18.65|18.7|18.4|18.4||18.35|18.35|18.15|18.15|18.3|18.3|18.3|18.1|18|17.9|18.1|18.2|18.2|18.25|18.4|18.3|18.25|||18.2|18.25|18.3|18.35|18.35|18.4|18.45|18.4|18.4|18.35|18.15|18.2|18.5|18.5|18.45|18.1|18|17.95|17.95|17.95|17.9|17.95|17.8|17.8|17.8||17.75|17.7|17.7|17.75|17.7|17.75|17.75|17.65|17.65||||||||17.55|17.6|17.6|17.5|17.55|17.6|17.5|17.45|17.45|17.35|17.4|17.4|17.3|17.35|17.55|17.7|17.7|17.7|17.75|17.85|17.85|17.75|17.75|17.85|17.9||17.95|17.95|17.9|17.8|17.75|17.55|17.6|17.7|17.8|17.9|18.05
09578|946400|/equities/cgn-power-co-ltd|MSCI_EEM||2.6|2.68|2.67|2.68|2.79|2.88|2.88|2.84|2.83|2.86|2.77|2.72|2.75|2.74|2.76|2.87|2.85|2.91|2.83|2.78|2.82|2.85|2.84|2.91|2.88|2.83|2.89|3.05|3.06|3.04|3.03|3.12|3.02|3.1|3.18||3.2|3.09|3.42|3.44|3.24|3.07|3.05||3.06|3.06|3.12|3.24|3.14|3.03|2.94|2.94||2.83|2.84|2.85|2.76|2.81|2.83|2.93||2.99|3|3.22|3.2|3.26|3.41|3.47|3.42|3.44|3.54|3.57|3.39|3.52|3.42|3.4|3.35|3.31|3.25|3.35|3.33|3.35|3.36|3.26|3.25|3.28|3.3|3.26|3.36|3.4|3.48|3.56|3.63|3.44|3.42|3.4|3.36|3.51|3.55|3.5|3.49|3.48|3.58|3.61|3.65|3.56|3.54|3.56|3.56||3.45|3.42|3.47|3.47|3.45|3.44|3.42|3.35|3.3|3.32|3.5|3.46|3.3|3.28||3.2|3.1|3.08|3.09|3.13|3.09|3.13|3.08|3.08|3.09|2.97|2.94|2.94|2.96|2.96|2.92|2.95||2.95|2.92|2.85|2.73|2.7|2.67|2.63|2.62|2.64||2.67|2.64|2.74|2.77|2.72|2.7|2.77|2.73|2.66|2.65|2.58|2.57|2.51|2.52|2.48|2.5|2.45|2.36||2.37|2.39|||2.34|2.33|2.34|2.33|2.33|2.34|2.36|2.39|2.43|2.43|2.43|2.44|2.4|2.5|2.45|2.47|2.45|2.43|2.45|2.41|2.41|2.41|2.4|2.47|2.48|2.47|2.44|2.42|2.34|2.21|2.23|2.24|||2.26|2.27|2.25|2.22|2.2|2.22|2.21|2.24|2.24|2.26|2.24|2.25|2.24|2.12|2.14|2.14|2.14|2.17|2.19|2.2|2.18|2.13|2.14|2.13|2.13|2.15|2.1|2.1|2.09||2.04|1.99|1.98|||1.97|1.96|1.96|1.95|1.96|1.95
09579|1056489|/equities/petrobras-distribuidora|MSCI_EEM/EMCONSGROWTH||20.76|21.43|22.23|22.4|21.94|21.83|21.74||21.95|22.32||22.6|22.53|22.63|22.73|22.57|23.2|23.46|22.89|22.78|22.54|22.67|22.56|22.64|22.55|22.28|22.54|22.23|22.57|22.87|23.06|22.82|23.48|23.29|22.97|22.87|22.93|23.21|23.38|23.45|23.17|23|23.7|23.58|23.63|24.1|24.24|24.3|24.3|24.5153|24.5351|24.5351|24.7926|24.6935|25.248|25.7629|25.4856|25.753|25.8817|26.0698|26.5748|26.8718|26.0896|25.545|25.5054|25.5252|25.6936|25.6738|25.4856|25.4361|25.3371|25.2183|26.0995|26.2975|26.1688|26.1292|25.6837|25.2876|25.1193|24.743|24.6539|24.149|23.9312|23.5846|22.9806|23.446|23.5054|23.1589|23.1589|23.2183|23.0896|22.6143|22.7529|23.0797|23.2183|23.1787|23.2381|23.149|22.9707|22.7529|22.8222|22.8618|22.4064|22.0202|22.0004|22.0796|21.5054|21.0697|20.1984|20.436|20.6959|20.7056|20.1828|20.328|20.5894|20.4345|20.1828|19.8731|20.0183|20.0667|20.27|20.4636|21.1121|21.1315|20.6184|20.4152|20.5797|20.4055|20.6281|21.054|21.2186||21.6929|22.2447|22.0317|22.0995|22.4189|22.6996|23.1352|23.3482|23.1449|23.2998|23.3095|23.5031|23.2901|23.232|23.0384|22.6416|22.9804|23.3676|23.4934|23.232||23.0288|23.0094|22.961|22.1672|22.2253|22.4964|22.748|22.961|23.0543|23.0354|23.0732|23.913|23.9885|24.0923|24.5831|24.5831|24.4604|24.1773|24.1112|23.9697|24.064|23.9602||23.8847|24.0168|24.2716|23.8375|23.8281|23.8753|23.7526|23.8092|24.064|24.0829|24.1206|23.3091|23.2525|22.9693|22.7334|23.696|23.8753|24.5642|25.2814|25.2908|24.6774|24.6208|24.668|24.6114|24.5359|24.4604|24.3849|23.5356|22.9977|23.1864|22.7334|23.4223|||23.2525|22.6202|23.0071|22.6957|22.6485|22.422|22.4786|22.6768|22.2616|21.9785|22.0823|22.1672|22.0634|21.7142|21.6765|21.4689|21.082|21.1386|21.6859|21.8369|21.818|21.45|21.5349|21.5444|21.8935|21.7331|21.903|22.1295|21.7426|||21.5255|21.4783|21.1575||20.8708|20.7503|20.4723|20.4815|20.5649|20.5742
09580|101623|/equities/united-tractor|MSCI_EEM||27500|27900||27900|27900|27175|26875|26550|26450|26575|26650|26400|26750|26750|27450|27700|27475|27575|27250|27350|27425|27500|26500|26800|26875|26925|27050|27075|27125|26775|26825|26925|26500|26050|26300|26350|26600|26650|26625|27425|27275|27425|27650|27450|27975|27725|27450|27450|27375|27175|27000|26900|26925|26700||26625|26725|26675|27325|27300|27700|27675|27675|28150|27975|27375|27700|27850|27250|27050|27150|26375|25400|25450|25100|25200|25150|25175|25300|25325|24900|24775|24950|24750|25275|25975|25875|25825|25175|25100|25100|25175|24925|25350|25500|24850|24450|23950|23950|23750|23650|23875|23900|24000|24000|23800|23800|23400|22500|22400|22075|21775|21800|21850|21875|22000|22050|21600|||22050|22175|22075|22325|22700|22975|22750|23150|23350|23200|22650|22500|22525|22700|22650|||22625|22950|22850|22350|22400|22650|22650|22300|||22375|22400|22525|24425|24850||25100|25100|24450|25000|25450|25400|25675|25725|25825|26300|26400|||||||25425|25275|25375|24900|24350||24650|24700|24650|24825|24775|24900|24550|24475|24575|24775|24125|24150|||24325|24400|24400|24375|24175|23775|23950|24350|23850|23100|23150|23150|23175|23075|23275|23400|23450||23450|23325|||23100|22975|22925|22950|23075|23200|23325|23325|23250|23250|22850|23425|24075|24300|24550|25000|24800|24750|23925|23450|23450|23350|23525|23550|23500|23400|23575||22750|22775|22625|||22150|22075|22250|21825|21850|21950
09581|101899|/equities/weibo-corp|MSCI_EEM||9.67||9.57|9.3|9.34|9.05|9.15|9.43|9.32|8.7|8.4092|8.24|8.32|8.48|8.73|8.97|9.6688|9.1503|9.33|9.15|9.12|9.095|9.315|9.65|9.795|9.54|9.1586|9.41|9.35|9.02|9.5367|9.08|9.55|9.58|9.99|10.255|10.405|10.15|10.95|12.4|11.65|10.77|11.56|10.82|10.9|10.15|9.22|8.49|8.725|7.9|7.8|7.84|7.575|7.61|7.27|7.36|7.34|7.265|7.22|7.22|7.425|7.58|7.44|7.461||7.62|7.575|7.6|7.78|7.78|7.92|8.15|8|8.22|8.3877|8.3|8.02|8.12|8.195|8.215|7.87|7.92|7.91|7.94|7.555|7.6|7.77|7.9|7.72|7.82|7.775|7.81|7.945|7.835|8.015|7.9|8.115|8.23|8.26|8.43|8.78|8.735|8.4282|8.425|8.29|8.25||8.42|8.125|7.9|7.81|8.04|8.08|8.25|8.285|8.36|8.44||8.8732|8.23|8.35|8.5|8.5|8.5|8.56|8.34|8.49|8.65|8.6|8.93|8.97|9.06|8.76|9.13||8.975|9.34|9.2|9.24|9.68|10.005|10.13|9.81|9.96|10.25|9.93|9.945|9.6|9.82|10.245|9.78|9.34|8.785|8.79|8.95|8.9775|8.57|8.53|8.22|8.12|8.14|8.11|7.965|7.81|8|8.115|8.41|8.4106|8.338|8.179|8.3017|8.665|8.6105|8.6786|8.7649||8.6922|8.7914|8.3561|8.1291|8.1118|8.447|8.6105|8.6286|8.9919|9.0192|9.3462|9.0464|8.9829|8.8194|8.4243|8.1972|8.1291|7.7385|8.2744|8.5106|8.5514|8.5469|8.8148|8.4515|8.4197|8.5287|8.7104|8.4561||8.8466|8.6105|8.4379|8.2926|8.4011|8.1291|8.2472|8.1336|8.3198|7.7703|7.7431|7.8107|7.5569|7.4751|7.5478|7.6749|7.9928|8.2926|8.4379|7.6477|7.457|7.6204|7.5932|8.1654||8.6014|8.4924|8.8666|8.9602|9.1463|9.4688|9.5642|9.6868|9.873||10.0183|10.0001|9.7049|9.5914||9.6732|9.5551|9.3916|9.4461|9.1781|9.2417
09582|980706|/equities/intouch-holdings-be|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||2.54|2.52|2.48|2.46|2.48|2.44|2.42|2.42|2.44|2.38|2.38|2.4|2.38|2.42|2.38|2.22|2.2|2.18|2.18|2.22|2.22|2.18|2.2|2.22|2.76|2.26|2.24|2.24|2.2|2.2|2.22|2.22|2.2|2.2|2.18|2.16|2.1|2.18|2.18|2.18|2.16|2.2|2.14|2.14|2.06|2.06|2.02|2.02|2|2|2.02|1.95|1.96|1.92|1.89|1.89|1.88|1.87|1.9|1.83|1.8|1.81|1.85|1.84|1.84|2|1.91|1.88|1.85|1.82|1.82|1.83|1.82|1.87|1.85|1.87|1.84|1.84|1.78|1.7|1.69|1.69|1.68|1.69|1.7|1.71|1.72|1.72|1.73|1.73|1.74|1.75|1.76|1.75|1.76|1.73|1.72|1.74|1.76|1.77|1.78|1.77|1.76|1.76|1.74||1.72|1.68|1.71|1.7|1.69|1.69|1.72|1.7|1.72|1.75|1.78|1.76|1.78|1.77|1.76|1.77|1.73|1.71|1.73|1.74|1.74|||1.77|1.76|1.76|1.78|1.78|1.78|1.78|1.8|1.79|1.79|1.8|1.82|1.82|1.81|1.8|1.79|1.76|1.76|1.78|1.79|1.78|1.78|1.79|1.8|1.81|1.84|1.81|1.81|1.9|1.87|1.85|1.87|1.9|1.88|1.9|1.91|1.92|1.93|1.94|1.92|1.92|1.94|1.94|1.92|1.91|1.92|1.89|1.88|1.85|1.85|1.85|1.86|1.89|1.9|1.92|1.9|1.88|1.87|1.87|1.9|1.89|1.92|1.9||1.87|1.88|1.89|||1.86|1.88|1.88|1.86|1.82|1.83
09583|946385|/equities/hua-hong-semiconductor-ltd|MSCI_EEM||21.2|20.5|20.45|20.3|20.65|23.2|22.1|21.4|21.25|21.45|21.6|23.05|23.85|25.3|25.55|24.5|23.3|23.25|22.55|21.35|21.85|22.3|22.95|23.7|23.5|23.8|23.4|23.9|23.8|25.3|24.1|22.7|22.6|24.25|23.6||25.25|27.05|32.65|32.75|28.05|23|22.75||21.65|19.46|18.16|17.98|17.02|16.68|16.42|16.22||15.66|15.56|15.82|15.56|15.36|15.84|16.12||16.36|16.58|17.08|17.22|17.58|17.12|17.02|17.28|17.36|17|17.3|17.44|18.06|18.22|18.66|18.68|18.66|18.48|18.18|20.1|19.7|19.66|19.34|19.5|20|21.05|20.75|20.1|21.2|20.8|21.1|22.35|23.8|24.2|24.2|22.75|23.85|23.8|23.35|22.9|23.5|23.2|23.1|21.4|21.3|21.8|21.35|22||22.6|22.6|23.2|23.1|24.7|24.75|25.65|24.85|24.55|23.95|23.8|24.25|22.65|23.2||23.25|22.9|21.45|20.8|20.8|20.55|20.8|20.1|21|19.96|18.58|19.26|19.48|19.64|19.36|19.34|18.3||18.5|17.96|18.28|17.16|16.16|16.36|16.26|16.44|15.98||15.82|15.96|15.58|15.46|14.74|14.74|14.76|14.7|15.22|14.54|14.92|15.18|15.42|15.6|15.8|15.76|15.3|15.76||15.76|15.64|||15.5|15.5|15.74|15.8|16.5|17.04|16.84|17.14|17.24|16.98|17.34|17.98|17.54|17.24|17.1|16.88|16.88|17.16|17.5|17.24|17.16|17.48|17.38|16.34|16.7|16.54|16.54|15.98|16.32|16.44|15.82|15.22|||15.2|15.5|15.4|15.8|14.7|14.96|14.86|15.14|16.28|16.82|17.18|17.28|16.84|16.64|17.06|18.48|18.1|18.76|19.38|19.22|18.66|18.36|18.24|19.1|18.8|18.7|18.04|18.52|18.98||18.98|18.76|18.02|||18.34|18.36|18.3|18.72|19.2|18.76
09584|950590|/equities/momo.com-inc|MSCI_EEM||366.5|376.5|380.5|383.5|384|372|368|368.5|369.5|372|369.5|369.5|371.5|376|377|378.5|380|369|369.5|373|375.5||381|383|383.5|373|373|379.5|379.5|381|382|385|387.5|387.5|390|393.5||393|398.5|402|399|||398.5|403|399.5|403|395.5|387.5|388|385.5|383|390||388|380.5|379.5|377|375.5|377|379|383.5|383|393|392|394|392.5|394.5|396|401|394.5|396.5|395.5|398|401|394.286|393.333|393.81|387.619|390.476|374.762|374.762|380.476|380.952|379.048|395.238|400.952|400.952|398.571|401.905|393.333|||388.095|388.571|417.5|420.5|421.5|421|425.5|422.5|420|406|412|414.5|416|418|430|427.5|433|432|430|431.5|431.5|435|438|438.5|445|448|447|428|430.5|430|447.5||447.5|447.5|458|447.5|447|450|422.5|431.5|432|431|428.5|435|437.5|438|440.5|441|429|419.5|423|422|424|425|434.5|442.5|442.5|450|448.5||445.5|448|427.5|427|411.5|405.5|399.5|403|395|383.5|385.5|387|399.5|406|398.5|392|397.5|||392|395|399.5|395.5|394.5|386.5|388.5|390|398|397.5|396.5|406|413.5|404.5|407|412.5|409|408|409.5|416|422.5|432.5|438|445|454.5||434.5|438|438.5|435|441|443.5|447.5|431|419||||||||438|446.5|443.5|446.5|450|452|452.5|455.5|463|450|453|459|454.5|461|472|488|473|483|497.5|500|503|501|504|505|508||513|513|513|506|507|505|506|511|518|517|514
09585|103711|/equities/powertech-tech|MSCI_EEM||123.5|125|126.5|128|128.5|127|126|126.5|128|127|127.5|127|126.5|128|128|131|130.5|129|126|126|127.5||129.5|132|136|135.5|135.5|139|137|137|138.5|137.5|134.5|137.5|135|134.5||135|135|136|137.5|||138.5|142|143.5|147|140|138.5|141|141|140|141.5||143.5|141|141.5|139.5|136|137|139.5|142.5|142.5|147|147.5|149|146.5|144.5|144|146.5|142.5|145.5|148.5|148.5|147.5|148|145.5|146|144|144|140|135.5|140|143|139.5|151.5|157.5|169.5|172.5|188|189|||190|190.5|195.5|196.5|205|208.5|202.5|196|200|200|200|201|196.5|191|191|185|190|190.5|190.5|191|190.5|190|195.5|205|200|191.5|192|191|194|190|188.5||185|189|186|186|184|189|192|191.5|176.5|176.5|173|174.5|174.5|174|172|169|170|168|166|166|172.5|177|174|173.5|172.5|177|177.5||175.5|176|175|173|174|172.5|175|177.5|181|184|186|194|185.5|185|187.5|191|193|||193|196|200|204|202|191|192.5|195|199|203|209.5|201.5|197.5|193.5|188|189.5|176.5|174|182.5|175|172|170|169|158.5|160.5||153|158.5|151.5|147|149|146.5|151|152|152||||||||149|147|146|146|150|149.5|148.5|150|145|147|135|133|132.5|133|132|129.5|129|135|132.5|132.5|133|135|136.5|136.5|140.5||143|145|148|148|145|145|146|149.5|148.5|151|154
09586|103770|/equities/pou-chen|MSCI_EEM/EMCONSGROWTH||41.1|41.35|41.75|42.85|43.95|43.9|44.75|43.95|43.9|44.15|44|44|41.5|40|39.85|39.6|39.5|39.55|39.25|38.8|37.95||38.25|38.1|38.5|37.4|37.6|37.8|37.45|37.2|37.3|37.65|35.85|35.6|35.5|35.9||35.95|36.3|36.5|36.85|||36.9|36.7|35.85|35.8|35.8|35.7|35.7|35.45|34.9|34.75||34.75|34.5|34.05|34.25|34.1|34|34.45|34.4|33.8|34.5|34.8|34.75|34.6|34.8|34.6|34.95|34.4|34.4|34.4|34.4|35.9|36.5|36.4|36.75|35.3|34.5|34.65|34.1|34.65|35|35.9|36.8|37.95|36.25|35.8|36.15|36.3|||35.6|35.85|36.65|37.5|36.9|34.7|35.05|35.7|34.85|34.5|34.8|35.2|35.75|36.4|36.2|34.7|34.45|35.2|35.8|37.55|37.6|36.9|37|36.6|37.15|36.85|36.95|37.1|37.5|37.25|37.8||37.7|37.7|37.45|37.5|37.55|37.5|37.6|38.1|38.5|37.7|37.55|38.1|39.1|38.15|37.3|39.2|40|39.4|39.1|37.35|37.2|37.35|36.8|36.2|35.8|36.35|36.35||36.35|36.6|36.45|35.85|36.25|36|35.55|35.9|35.65|34.55|35.5|36.3|35.5|35.7|36.3|36.3|35.65|||36|36.35|36.05|36.6|36.6|36|35.1|34.95|35.3|35.3|34.3|33.75|33.8|33.1|33.2|32.35|31.95|31.15|30.55|30.5|30.6|31.1|30.65|30.6|30.5||30.35|30.25|30.35|30.5|30.55|30.5|30.55|30.65|30.95||||||||31.4|31.7|31.85|31.75|31.9|31.35|31.2|31.15|31.1|30.6|30.3|30.3|30.35|30.6|30.8|31.05|31.1|31.15|31.15|31.3|31.2|31.1|31.15|31.2|31.3||31.15|31.15|31.1|31.15|31.4|31.9|31.95|32.2|32.05|31.8|31.15
09587|41445|/equities/enersis|MSCI_EEM||90.5|91.1|91|91|90.88|89.23|88.28|88.5|88.68|87.6|87.54|88.68|88.8|89.85|89.7|89.78|90.47|90.49|91.45|91.9|||92|93.29|92.46|93|91.99|91.34|91.5|91.5|91.5|89.9|89.4|89.6|91|88.72|88.4|87.52|87.78|88.76|89.98|89.87|90.17|91.93|91.84|92.56|92.5|93.4|93.61|93||||93|93.38|93.48|91.9|92.48|93.39|94.98|96.5|96.64|96.81|97.45|97.9|97.9|96|95.8|94.77|95.4|95.6|96|95.69|95.99|96.5|95.7||95.5|96.47|95.97|94.6|93.99|92|90.6|90.47|90.98|90.68|89.68|88.9|87.99|88.5|87.79|87.5|88.25|88.03|88.9|89.35|89.39||89.38|88.99|88.5|89|89|89.1|89.5|90.4|89.49|87.8|88.5|89.4|89|90.39|90.75|92.29|91.99||91.45|90.65|88.9|88.67|89.3|89.93|89.63|90.4|90.6|90.88|91.48|91.7|91.4|90.8|89.9|90.2|91.95|91.4|92.0784|91.6837|91.279||90.529|90.4994|90.1046|92.1771|91.6343|92.8581|92.6706|92.2758|90.6375|89.7987|90.7954||91.99||92.01|91|89.82|91.56|92.99|92.79|91.85|91.81|91.49|91.8|90.99|92|92.86|93.99|95|93.7|92.6|93.29|94.1|94.9|93.99|96||96.88|95.56|95.98|96.18|96.4|97.98|96.8|96|96.9|97|96.45|98.99|96.27|96|96.07|97.36|96.84|96.76|99.23|98.94|101|101.93|100.75|100.6|99.75|100.7|100.93|101.95|100.29|99.99|98.77|99.29|99.29|99.29|99|99|98.95|97.3|95.99|96|95.71|95.3|95.28|96.9|95.99|95.31|95.65|96.16|95.75|94.9989|96.4834|95.6026|97.384|96.8892|96.909|97.9778|98.819|99.89|98.59|99.7|100.49|98.88|98.99||97.69|97.99|97.4|97.39||98.86|97.4|97.81|97.86|100.08|102.48
09588|1131572|/equities/hansoh-pharmaceutical-group-co-ltd|MSCI_EEM/EMCONSGROWTH||19.54|19.34|19.28|18.86|18.88|18.96|18.8|18.12|17.44|17.38|17.46|17.48|17.44|17.58|17.3|18.06|17.52|17.8|17.86|18.56|18.42|18.6|20.8|21.2|21.1|20.9|20.8|21.1|21.35|21.95|22.15|21.6|20.95|21.2|21.35||21.9|21.45|21.35|22.8|21.75|22|21.9||22.1|21.9|20.2|19.94|20.55|20.45|20.7|20.55||20.1|19.6|19.84|19.32|19.2|18.9|20.15||20.05|19.8|20.4|20.3|21|21|20.75|18.26|18.08|18.52|18.88|18.94|18.76|19.02|18.58|18.12|18.38|18.92|19.08|19.44|19.16|18.8|18.5|17.2|16.92|17.16|17.26|17.1|17.64|16.96|16.82|17.44|18.02|18|17.62|17.56|17.3|16.76|16.8|16.82|16.36|16.26|16.04|16.72|16.74|16.2|16.24|16.26||16.58|16.9|16.94|16.78|16.52|16.58|17.28|17.62|17.74|17.72|17.68|17.92|17.84|17.78||18.24|18.4|17.94|17.38|16.66|16.7|16.54|16.86|17.1|17.12|17.3|17.28|18.16|18.26|18.6|18.52|18.52||18.1|18.2|18.14|18.2|18.76|18.68|18.54|18.5|18.36||17.72|17.88|17.26|17.06|16.84|16.58|16.16|15.6|16.04|16|16.04|16.28|16.28|16.32|16.24|15.88|15.86|15.96||15.86|16.24|||15.74|15.74|15.14|15|14.96|15.5|15.1|15.08|15.6|15.8|17.24|15.3|14.98|14.08|14.12|14|14.06|14.38|14.62|13.74|14.06|14.1|13.36|13.56|13.58|13.54|13.82|13.52|13.48|13.54|13.16|12.94|||12.48|12.94|13.16|12.96|11.98|12.12|12.58|12.38|12.36|12.48|12.8|12.64|12.3|12.18|12.34|12.86|13.26|13.4|13.88|13.78|14|14.24|14.12|13.98|14.02|14.72|15.06|15.38|15.98||15.98|14.92|14.5|||14.38|15.24|15.26|15.18|15.34|15.7
09589|50190|/equities/rmih|MSCI_EEM||6495|6570|6610|6702|6667|6717|6650|6518|6499|6498|6325|6348|6277|6253|6181|6133|6241|6222|6229|6166|6099|6078|6094|6190|6100|6006|5914|5939|5897|5950|5930|5999|6060|6258.79|6159.4502|6063.0801|6099.8398|6109.77|6000.4902|6041.2202|5887.2402|5866.3799|5916.0498|5943.8701|5960.75|5918.04|5888.23|5813.7202||5811.7402|5770.0098|5805.77|5709.4102|5580.2598|5098.4302|5084.52|5101.4102|5077.5698|5050.75|5057.7002|4977.23|4893.7798|4943.4502|4843.1099|4741.7798|4766.6201|4799.3999|4754.6899|4784.5|4768.6001|4772.5801|4818.2798|4809.3398|4835.1602|4872.9199|4769.6001|4770.5898|4709|4692.1099|4748.73||4678.2002|4644.4199|4711.98|4658.3301|4709|4828.21|4838.1499|4768.6001|4721.9102|4713.96|4658.3301|4767.6099|4700.0498|4767.6099|4759.6602|4748.73|4734.8301|4722.8999|4732.8398|4723.8999|4714.96|4754.6899|4768.6001|4728.8599|4736.8101|4698.0698|4614.6201|4768.6001|4700.0498|4615.6099|4578.8501|4579.8501|4613.6201|4609.6499|4655.3501|4694.0898|4684.1602|4635.48||4427.8501|4188.4199|4162.5898|4158.6201|4222.2002|4190.4102|4179.48|4106.96|4122.8501|4088.0801|4079.1399|4230.1499||4292.7402|4321.5498|4299.6899|4338.4399|4355.3198|4329.4902|4325.52|4239.0898|4250.02|4192.3999|4157.6299|4172.5298|4118.8799|4052.3201|4019.54|4078.1499|4082.1201|4073.1799|4067.22||4162.5898|4018.54|3967.8799|3935.0901|3972.8401|3952.97|3972.8401|3954.96|3973.8401|4171.5298|3999.6699|4076.1599|4090.0701|4161.6001|4189.4199|4185.4399|4156.6299|4149.6802|4178.4902|4156.6299|4197.3599|||4172.5298|4170.54|4175.5098|4190.4102|4236.1099||4143.7202|4127.8198|4056.29|4157.6299|4172.5298|4172.5298|4069.21|4057.29|4112.9199|4144.71|4194.3799|4205.3101|4227.1699|4255.98|4163.5898|4152.6602|4162.5898|4223.1899|4203.3301|4116.8901|4131.7998|4128.8198|4103.98|4101.9902|4112.9199|4052.3201|4182.46|4122.8501|4109.9399|4158.6201|4177.5|4178.4902|4131.7998|4271.8701|4202.3301|4194.3799|4270.8799|4270.8799|4255.98|4183.46|4151.6699|4137.7598|4172.5298|4173.52|4127.8198|4104.9702|4106.96|4159.6099|4079.1399|4082.1201|4111.9302|4242.0698|4105.9702|4286.7798|4179.48|4370.23|4270.8799||4219.2202|4272.8701|4288.7598|||4264.9199|4172.5298|4213.2598|4314.5898|4361.29|
09590|1054808|/equities/china-literature|MSCI_EEM||29.05|28.5|29.15|25.95|25.45|25.95|26.7|26.6|26.45|26.5|26.8|27.35|27.5|28.65|28.25|29.7|29|28.75|28.65|27.9|28.6|28.5|28.75|29.65|28.8|28.3|27.95|29.4|29|27.95|28.05|27.5|27.25|28.55|29||30.25|30.7|35.6|36|34.65|35.5|35||32.85|30.5|28.2|26.95|25.45|25.3|25.6|25.5||25.55|25.4|25.4|25.4|25.2|25.25|25.35||25.45|25.05|25.15|24.7|25.1|24.5|24.55|24.6|24.5|23.75|23.9|23.65|24.1|24.2|24.8|24.8|25.3|27.1|25.75|25.8|25.55|25.5|25.45|25.45|25.4|25.9|25.5|25|25.3|25|25.2|25.95|26.45|26.45|26.1|26.4|26.85|26.2|26.4|26.75|25.95|25.7|25.1|25|25.1|25.45|25.3|25.3||25.65|25.5|25.75|25.65|26|26.1|27.25|27.3|27.5|28.05|28.45|27.65|26.6|26.7||26.9|27.6|27.75|27.35|27.3|27.6|27.1|27.3|27.7|27.3|27.35|28.3|28.85|29.7|30.45|33.5|32.6||32.7|32.15|31.8|30.1|30.05|30.9|30.55|30.75|30.2||28.65|28.6|28.75|27.45|27.8|26.15|25.8|25|25.8|26.1|26.35|26.85|28.2|28|27.6|27.5|26.8|25.8||26.5|26.8|||26.9|26.9|26.4|28.15|27.65|28.95|28.6|27.85|27.7|26.4|26.6|27.15|26.35|25.1|24.25|24.35|24.75|25.1|25.3|25|24.75|25.15|25.2|25.95|26.35|25.5|26.05|26|25.85|24.75|22.5|22.35|||21.8|22.1|22.95|22.25|22.95|25.45|24.7|23.3|24.35|26.35|27.45|28.5|28.4|27.55|28.5|28.4|27.45|29.15|29.8|30.85|30.65|28.1|27.3|28.35|28.1|28.25|28.3|28.45|29.8||29.6|28.85|28.35|||29.85|29.6|29.35|29.8|30.2|31.35
09591|996196|/equities/charoen-pokphand-foods-pcl-drc|MSCI_EEM/EMCONSGROWTH||24|24|24.3|24.3|24.5|24.5|24.7|24.5|24.6|24.7|24.6|24.7|24.7|24.4|24.6|24.8|24.8|24.9|24.9|24.8|24.8|24.9|25.25|25.25|25.25|25.5|25.5||25.75|26|26|26|25.75|25.25||25.5|25.5|25.25|25.25|25.25|24.7|24.7|24.6|24.6|24.3|24.3|24.3|24.4|24.4|24.6|25|24.5|24.6|24.8|24.8|25|25|25.25|25.25|25|25.5|25.5|25.25|25.5|24.9|24.9|25|25.25|25.25|24.7|25|24.9|24.7|24.8|24.8|24.8|24.8|24.3|24.3||24.1|23.3|23.4|22.9|23.1|23.2|24|24|23.9||23.9|23.6|23.7|23.9|23.9|24.1|24.1|24.3|24.4|24.4|24.3|24.4|24.4|24.4|24.4|23.7|23.7|23.6|23.7|23|23.1|23.2|23.2|23.3|22.9|22.4|22.4|22.5|22.5|21.9|22.3|22.3|22.3|22.5|22.8|22.7|23|23|23.1||23.3|23.3|23.2|23.1|23.3|23.2|23.2||22.8|22.6|22.6|22.7|22.5|22.3|20.9|20.7|20.4|20.4|20.7||20.4|20.5||20.3|19.2|18.6|18.4|18.4|18.3|18.4|17.9|18.1|18.2||||18.7|18.8|18.3||18.1|18|18.2|18.3|18.4|18.5|18.5|18.7|18.5|18.6|18.8|18.9|18.8|18.9|19|18.8|18.9|18.8|19|18.9|18.6|18.6|18.5|18.1|18.6|18.9|19.1|19.2|18.6||18.7|18.7|18.7|17.9|18.1|18.2|18|18.1|18.3|18.5|18.7|18.9|19|19|18.9|18.9|18.7|18.7|18.8|18.4|18.5|18.1|17.8|17.8|18.2|18.6|18.6|18.9|19.1|19.2|19.2|19.2|19.2|19|19.2|19.4|19.4|19.7|19.5|||19.7|19.6|19.2|19.2|18.8|18.9|18.6|18.5|18.7|18.9
09592|990696|/equities/china-meidong-auto-holdings-ltd?cid=990696|MSCI_EEM/EMCONSGROWTH||2.48|2.27|2.22|2.3|2.53|2.52|2.53|2.46|2.49|2.62|2.51|2.67|2.72|2.9|3.14|2.83|2.43|2.39|2.64|2.32|2.3|2.32|2.3|2.39|2.37|2.36|2.54|2.54|2.39|2.49|2.37|2.38|2.37|2.56|2.76||2.87|2.75|3.31|3.41|3.14|3.29|3.16||2.97|2.58|2.25|2.18|2.14|1.89|1.93|1.78||1.75|1.77|1.75|1.76|1.77|1.77|1.72||1.8|1.72|1.77|1.81|1.79|1.68|1.68|1.73|1.72|1.79|1.77|1.79|1.78|1.81|1.78|1.76|1.74|1.82|1.81|1.88|1.9|1.93|1.92|1.95|1.99|2.12|2.07|2.03|2.08|2.11|2.03|2.06|2.14|2.18|2.23|2.26|2.34|2.32|2.31|2.28|2.15|2.07|2.08|2.07|2.1|2.11|2.11|2.18||2.12|2.23|2.22|2.18|2.07|2.09|2.13|2.15|2.1|2.16|2.22|2.62|2.75|2.65||2.61|2.74|3.14|2.7|2.64|2.67|2.73|2.7|2.66|2.72|2.91|3|3.05|3.05|3.19|3.11|2.89||2.98|2.93|3.04|2.98|2.85|2.83|2.87|3.19|3.11||2.76|2.81|2.76|2.61|2.69|2.69|2.62|2.72|2.77|2.62|2.61|2.7|2.94|3.08|3.18|3.09|3|3.09||3.14|3.16|||3.13|3.04|3.05|3.11|3.22|3.37|3.44|3.46|3.19|3.11|3.3|3.13|3.19|3.03|2.97|3.16|3.12|3.25|3.26|3.14|3.26|3.39|3.33|3.39|3.26|3.22|3.17|3.38|3.17|3.34|2.9|2.87|||2.99|2.83|2.81|2.7|2.58|2.8|2.81|2.88|3.14|3.37|3.73|3.65|3.8|3.73|3.84|4.04|4.14|4.06|4.45|4.88|5.03|4.85|4.82|4.83|4.74|4.85|4.76|4.83|4.94||4.8|4.69|4.31|||4.3|4.2|4.49|4.32|4.32|4.36
09593|13902|/equities/efg-eurobank-ergasias|MSCI_EEM||2.01|2.036|2.058|2.058|2.05|2.04|2.045|1.998|2.009|2.006|1.98|2.02|2.03|2.045|2.06|2.05|2.02|2.038|1.97|1.948|1.9285|1.9175|1.9385|1.9295||1.9|1.9065|1.958|2.028|2.053|2.059|2.047|2.016|1.9895|1.9995|1.9895|1.97|1.994|1.98|1.9855|1.9655|1.9755|2|2.086|2.11|2.124|2.128|2.078|2.072|2.05|1.9985|1.992|1.978|1.9895|1.98|1.9755|1.9865|1.9885|2.028|2.044|2.052|2.059|2.03|2.076|2.066|2.065|2.059|2.1|2.109|2.088|2.1|2.098|2.087|2.03|2.06|2.092||2.045|2.025|2.036|2.026|1.999|1.9935|1.965|1.939|2.102|2.127|2.14|2.07|2.05|2.064|2.09|2.222|2.263|2.247|2.189|2.159|2.133|2.142|2.14|2.096|2.103|2.107|2.13|2.157|2.132|2.13|2.096|2.101|2.097|2.069|2.086|2.15|2.18||2.127|2.123|2.1|2.073|2.067|2.196|2.173|2.192|2.209|2.165|2.128|2.096|2.05|2.06|2.059|2.05|2.053|2.12|2.139|2.126|2.098|2.123|2.146|2.145|2.162|2.176|2.1|2.08|2.07|2.09|2.089|2.074|2.046||||2.054||2.054|2.028|2.022|2.017|2.049|1.985|1.92|1.846|1.8305|1.819|1.816|1.8495|1.907|1.915|1.912|1.918|1.81|1.798|1.798|1.7785|1.795|||1.7905|1.8085|1.808||1.8075|1.8345|1.819|1.8155||1.801|1.78|1.8065|1.843|1.92|1.916|1.9495|1.946|1.9295|1.9395|1.915|1.921|1.917|1.924|1.9|1.9035|1.9095|1.902|1.92|1.92|1.9185|1.935|1.937|1.911|1.9315|1.9375|1.94|1.957|1.955|1.9|1.865|1.82|1.819|1.76|1.772|1.765|1.765|1.766|1.7895|1.7865|1.75|1.746|1.726|1.7285|1.759|1.76|1.724|1.7|1.674|1.625|1.629|1.6295|1.629|1.6535||1.6205|1.63|1.6425|||1.655|1.67|1.6705|1.679|1.62|1.6205
09594|8768|/equities/gornictwo-naftowe-gazownictwo|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09595|32496|/equities/yanzhou-coal-mining|MSCI_EEM||9.05|9.15|9.14|9.15|9.36|9.64|9.58|9.59|9.64|9.73|9.55|9.73|9.79|9.96|10.16|10.62|10.52|10.52|10.46|10.36|10.4|10.2|10.24|10.58|10.66|10.74|10.78|10.8|10.82|10.88|10.72|10.86|10.7|10.98|11.16||11.5|10.8|12.2|12|11.56|11.26|11.32||11.28|10.54|10.3|10.32|10.3|9.79|9.39|9.17||9|9.04|9.16|9.18|9.2|9.5|9.75||9.92|10.04|10.38|10.42|10.18|10.1|10.32|10.28|9.96|9.92|9.83|9.84|9.9|10.5|10.44|10.18|10.14|10.18|10.2|9.92|9.74|9.68|9.85|9.92|10.12|10.42|10.26|9.98|10|9.87|10|10.14|10.12|10.02|10.16|10.2|10.54|10.58|10.54|10.42|10.52|11.1|11.2|11.48|11.7|11.58|11.68|11.76||11.38|11.38|12|12.8846|12.7175|13.067|13.3708|13.2493|13.386|13.7659|14.009|14.1457|14.1154|13.8571||13.933|13.7963|13.4468|13.6747|15.0878|15.1941|15.0118|15.2701|15.2701|15.1486|14.9055|14.7839|14.9814|14.8143|14.7383|14.404|14.2825||14.7687|14.9814|14.9358|14.404|14.5104|13.7811|13.4924|13.0062|12.9758||13.1885|12.5504|13.2189|13.1429|12.8998|13.2341|14.0698|14.009|13.9178|13.8723|13.9178|13.7203|13.5532|13.5684|13.4772|12.9454|12.8239|12.8239||12.8087|12.9758|||12.8239|12.915|13.5076|13.6595|13.6899|13.6899|13.6595|13.8267|13.5228|13.9786|14.3281|14.4344|14.5712|15.2701|15.2701|15.4221|14.9206|14.9055|14.8751|14.2369|14.2521|14.2217|13.9026|14.3889|14.3737|14.3433|13.3708|13.4164|12.8542|11.9578|11.9274|12.0641|||11.9426|12.1553|12.1249|12.2009|12.3073|12.2769|12.3073|12.4136|12.6871|12.6871|12.5048|12.444|11.9578|11.4412|11.4868|11.8362|11.8666|12.1705|12.3073|12.2313|12.0945|12.1401|12.3832|12.3224|12.4288|12.4744|12.368|12.0641|11.7603||11.2741|11.5779|11.6843|||11.5324|11.1373|11.2285|11.0765|10.9398|10.8638
09596|50004|/equities/picc-group|MSCI_EEM||3.77|3.81|3.84|3.76|3.76|3.89|3.91|3.89|3.93|3.97|3.94|3.97|3.97|4.16|4.18|4.42|4.31|4.17|4.16|3.95|4|3.98|4.08|4.03|4.06|4.09|4.12|4.12|4.05|4.11|4.06|4.08|3.96|4.02|4.06||4.12|4.18|4.77|4.94|4.37|4.06|3.93||3.81|3.65|3.55|3.5|3.37|3.23|3.2|3.17||3.07|3.04|3.05|3.01|3.03|3.03|3.1||3.07|2.98|2.99|2.98|2.98|2.95|2.8|2.8|2.78|2.76|2.74|2.75|2.78|2.79|2.74|2.72|2.68|2.67|2.62|2.61|2.6|2.57|2.6|2.63|2.63|2.67|2.65|2.6|2.59|2.57|2.56|2.57|2.6|2.58|2.61|2.63|2.59|2.6|2.65|2.64|2.61|2.61|2.61|2.59|2.63|2.78|2.76|2.77||2.7|2.67|2.69|2.71|2.7|2.74|2.76|2.74|2.71|2.7|2.71|2.67|2.68|2.73||2.74|2.76|2.78|2.77|2.77|2.79|2.81|2.86|2.88|2.86|2.83|2.88|2.92|2.95|2.98|2.95|2.85||2.85|2.84|2.81|2.71|2.71|2.72|2.68|2.67|2.61||2.68|2.74|2.66|2.65|2.61|2.58|2.6|2.61|2.62|2.53|2.54|2.53|2.56|2.56|2.58|2.58|2.58|2.56||2.58|2.58|||2.52|2.52|2.5|2.52|2.54|2.56|2.55|2.59|2.6|2.61|2.65|2.69|2.71|2.67|2.67|2.66|2.65|2.64|2.64|2.67|2.63|2.65|2.66|2.71|2.69|2.65|2.64|2.54|2.52|2.52|2.47|2.48|||2.48|2.54|2.56|2.53|2.45|2.5|2.49|2.47|2.51|2.55|2.55|2.54|2.46|2.36|2.36|2.39|2.39|2.45|2.49|2.47|2.49|2.47|2.43|2.44|2.46|2.47|2.43|2.44|2.42||2.44|2.44|2.37|||2.38|2.36|2.37|2.36|2.39|2.43
09597|27069|/equities/arca-continental|MSCI_EEM/EMCONSGROWTH||173.33|174.17|174.94|175.95|181.79|177.5|174.67|176|175.2||170.98|169.47|171.56|175|173.63|175.99|177.75|174.48|172|172.99|172.3|172.09|175.89|178.24|176.19|176.13|176.55|176.99|177.32|179.79|180.66|180|181.48|180.52|179.58|180.88|186.58|188.49|185.78|188.51|188.23|182|185.53||186.46|190.79|192|190.96|190.26|188.36|190.26|185.62|184.55|182.22||182|179.82|179.52|179.4|181.83|181.62|181.81|180.71|178.19|177.5|177.78|176.25|175.27|178.45|177.82|178.31|181.25|187.75|188.57|189.13|189.27|189.9|188.94|188.25|190.75|188.86|189.96|190.17|189.61|187.5|184.3|183.57|186.98|184.01|185.61|184.99|183.68|183.76|184.8|186.55|179.67|180.05|181.93|182.21|180|179.99|179.68|181.94|178.18|177.15|178.02|179.3|181.96|180|180.05|181.4|182.69|181.09|183.58|185.28|181.2|182|179.87|180.74|181.28|179.2|179.96|181.24|178.52|178.82|182.93|183.04|177.94|173.44|169.3|174.44|164.82|163.75|162.94|163.59|165.54|167.01|166.63|167.61|168.48|169.76|171.17|174.95|173.75|173.03|173.63|173.19|169.47|166.96|168.5|169.62|168.93||169|169.89|169.96|172.18|173.65|172.1|173.65|174.99|172.67|168.46|168.47|171.99|171|171.82|170.61|172|177.48|179.29|181.84|182.13|183.82|184.35|||184.84|183.94|185|184.18|184.13|185.53|188.36||195|188|186|183|184.37|181.63|181.93|186.37|188.96|186.85|186.87|187.82|191.33|191.71|192.38|195.08|195.65|193.42|193.91|191|191.17|192.98|193.74|193.92|196.5|196.15|196.84|197.16|199.79||198.71|201.94|195.7|192.83|190|187.5|183.92|183.49|182.06|184.98|185.3|185.74|185.22|187.34|184.83|182.52|182.9|179.78|181.29|181.34|182.06|183.32|183.97|186.5||186.28|187.94|189.22|189.6||190.1|191.41|189.89|189.4|187.83|190
09598|27016|/equities/coca-cola-femsa-l|MSCI_EEM/EMCONSGROWTH||163.24|166.09|164.86|165.5|164.43|162.48|160.83|159.85|160.3||160.2|162.11|165.57|166.95|169.07|167.42|167.48|166.32|165.09|166.8|167.51|172.58|175.13|174.67|174.49|175.31|170.18|170.44|171.37|173.49|173.67|174.06|175.46|172.31|169.62|172.5|173.32|170.25|169.04|173.3|171.14|172.89|174.45||177.39|181.49|181.03|180.99|178.61|176.41|177.27|177.35|176.35|175.89||168.21|168.5|168.81|170.78|172.88|173.76|177.04|174.02|172.21|168.51|168.2|172.49|171.87|172.27|171.68|172.45|172.5|172.55|170.95|169.4|169.4|170.73|169.28|170.3|166.87|167.12|166.22|167.96|166.95|168.18|167.9|170.72|172.63|168.81|164.18|162.8|158.15|163.61|166.65|165.99|160.67|156.77|156.43|156.72|156.13|158.13|153.5|152.52|151.73|151.63|152.95|154|153.29|152.77|156.95|157.36|156.64|157.21|154.57|154.84|155.34|157.94|160.6|159.19|157.54|159.17|161.67|165.83|163.66|167.28|167.37|167.44|164.3|162|162.3|160.88|161.83|162.33|159.47|158.05|161.24|161.2|161.53|161.93|162.32|163.84|166.6|170.84|170.32|170.8|169.95|171|169.4|168.46|167.27|168.57|167.75||171.99|172.07|172.02|170.93|166|162.75|163.64|162.2|159.65|159|159.04|163|163.53|156.92|155.24|157.93|158.49|159.66|159.89|159.85|160.07|162.26|||160.88|160.8|162.36|162.96|165.61|164.51|166||167.47|168.31|166.81|166|163.07|162.46|163.45|167.76|165.78|165.15|166.77|168.71|170.37|173.2|169.82|172.99|173.44|172.15|177.9|183.49|173.27|172.2|168.9|169.03|168.45|167.99|168.49|170.03|171.68||176.66|167.76|165.7|160.55|160.54|159.83|157.34|160|157.86|156.51|156.48|157.95|157.46|157.76|156.42|158|153.89|153.98|153.75|154.41|153.99|156.63|158.89|160.96||161.61|163.12|163.64|163.39||164.88|167|168.2|169.53|168.41|168.48
09599|103253|/equities/acer|MSCI_EEM||38.15|38.1|38.75|38.8|38.1|37.65|37.65|38.25|38.35|38.55|38.45|38.45|38.8|39.25|40.15|42.1|41.95|41.9|40.95|40.3|40.2||41.4|41|41.85|41.65|41.65|42.15|42.2|42.45|42.7|42.35|41.4|41.65|41.25|41.45||40.7|40.9|40.95|42.1|||42.6|41.95|42.3|42.8|42.6|42|42.5|42.8|42.5|41.95||41.95|42.15|41.9|41.25|42.15|41.75|42.5|42.2|42.1|43.8|44.05|43.95|43.8|44.95|45|45.3|43.25|44|43.5|43.6|43.3|43.2|42.85|42.7|42.65|42.8|43.2|42.75|42.75|41.5|43.25|44.75|45.9|44.4|44.35|46.3|45.9|||47.5|46.45|47.4|47.35|47.9|47.65|47.95|48.1|48.5|48.6|47.55|47.45|47.8|47.8|47.4|47.4|48.15|47.45|47.5|47.15|47.6|48.25|48.35|48.8|50.4|50.8|50.8|50.5|50.5|49.25|50.1||50.7|51.3|51.8|52.5|54.6|53.7|54.6|57.2|58.4|60.5|58.1|55.7|53|49|48.6|48.4|48.9|50.9|51|48.05|48.15|48|47.5|48.05|47.5|46.3|45.05||45.75|46|45.15|44.65|45.15|44.3|44.35|44.75|45.6|45.9|47.5|48.3|50.7|51|48.5|46.9|46.3|||46.6|47|47.35|47.2|46.95|46.75|46.85|47.45|48.5|46.4|46.2|45.95|45.9|46.45|46.75|47.25|47.3|45.4|45.85|45.8|45.85|46.15|47.8|46.1|45.75||46.7|46.3|47.45|48.35|47.5|47.8|49.25|49.75|47.05||||||||46.55|47.6|46.7|47.15|47.25|46.8|47.2|48.1|48.6|47.4|47.8|46|46.3|45.95|47.15|47.75|47.8|48.7|48.4|50.4|50.9|50|50.6|52.6|54.4||55.4|56.3|54.8|50.6|49.8|45.7|45|44.75|40.95|39.65|37.75
09600|1169116|/equities/rlx-technology-drc|MSCI_EEM/EMCONSGROWTH||2.11||1.98|1.95|1.86|1.81|1.85|1.82|1.78|1.84|1.75|1.65|1.63|1.61|1.63|1.64|1.68|1.64|1.65|1.64|1.63|1.63|1.68|1.72|1.71|1.63|1.615|1.63|1.64|1.655|1.69|1.665|1.706|1.69|1.76|1.77|1.78|1.8297|1.885|1.93|1.95|1.93|1.885|1.82|1.89|1.91|1.9|1.75|1.79|1.7|1.67|1.69|1.66|1.66|1.67|1.69|1.69|1.705|1.725|1.73|1.71|1.72|1.7|1.74||1.69|1.7|1.68|1.725|1.81|1.83|1.8|1.79|1.7|1.69|1.64|1.66|1.6|1.6|1.58|1.59|1.61|1.62|1.62|1.6151|1.72|1.785|1.8|1.8|1.845|1.8|1.79|1.79|1.81|1.82|1.81|1.82|1.81|1.82|1.8|1.8303|1.835|1.82|1.82|1.83|1.84||1.86|1.84|1.89|1.86|1.88|1.9|1.88|1.91|1.87|1.84||1.83|1.83|1.85|1.87|1.875|1.89|1.89|1.89|1.88|1.89|1.9|1.93|1.91|1.92|1.92|1.94||1.93|1.975|1.99|1.99|2.04|2.19|2.16|2.08|2.06|2.1|1.995|2.01|2.01|2.03|2.09|2.09|2.01|1.96|1.95|1.96|1.97|1.91|1.9|1.87|1.89|1.82|1.83|1.81|1.8|1.78|1.81|1.82|1.83|1.83|1.81|1.83|1.85|1.875|1.91|1.965||1.92|1.92|2.005|2.11|2.08|2.12|2.15|2|2.03|2.09|1.97|1.96|1.95|1.95|1.89|1.9|1.99|1.94|1.94|1.99|2|2|2.02|2.005|2|2.05|2.12|2.07||2.125|2.125|2.07|1.99|2.02|1.93|1.8793|1.85|1.91|1.86|1.84|1.9|1.865|1.8|1.8389|1.83|1.785|1.91|1.86|1.775|1.84|1.86|1.83|1.905||1.94|1.92|1.91|1.9007|1.93|1.96|1.96|1.97|2.03||2.0399|2.04|2|1.98||1.96|2.035|2.08|2.15|2.16|2.16
09601|996192|/equities/bumrungrad-hospital-pcl-drc|MSCI_EEM/EMCONSGROWTH||210|206|206|209|215|209|210|211|215|211|210|224|224|225|231|240|245|270|271|272|271|272|273|276|277|278|277||277|280|280|278|278|276||274|271|274|272|270|265|268|271|272|271|275|277|277|277|277|274|274|276|274|275|284|275|274|275|282|272|264|251|246|245|246|245|244|245|245|246|250|249|246|244|246|244|247|254||254|252|258|249|246|248|247|247|245||245|247|247|250|247|251|255|249|250|252|248|247|247|246|248|248|249|246|246|250|251|252|247|244|244|236|239|238|241|242|244|245|245|242|243|246|246|244|245||246|246|248|251|250|249|251||249|250|254|254|256|258|259|255|252|254|258||254|247||248|251|252|265|231|231|226|225|226|227||||231|232|232||231|228|226|227|227|226|225|226|225|227|231|231|233|234|232|230|231|228|229|230|230|233|234|230|231|228|228|235|236||239|241|247|246|244|247|247|247|246|246|249|243|244|244|242|242|243|241|242|243|241|242|241|244|244|242|237|237|239|239|239|238|238|229|227|230|226|225|224|||225|224|223|217|218|220|217|220|221|221
09602|27018|/equities/gruma-sab-adr?cid=27018|MSCI_EEM||358.05|349.16|345.2|345.26|347.99|347.96|349.82|344.55|357.99||355.12|357.04|355.83|353.95|359.46|365.5|369.78|350.78|345.87|348.43|348.39|351.26|353.27|354.74|354.99|350.68|360|356.48|357.98|359.99|359.89|356.2|356.01|356.02|354.3|360.5|355|351.37|350.99|364.51|368|362.85|367.33||368.9|369.9|369.99|373.7|373.52|370.62|370.68|372.28|367.01|370.48||373.5|372.33|372.98|372.15|375.54|378.99|377.82|376.88|368.02|370.8|373.94|373.98|372.97|375.77|374.86|374.99|381.15|381.01|384.43|384|385.94|385.89|379.96|375.15|375.52|379.94|386.57|372.93|366.5|352.38|352.75|352.75|349.61|344.91|344.6|347|354|351.25|347.77|351.6|347.64|353.58|362.49|362.5|354.65|361.8|354.97|355|351.61|342.93|339.83|342.99|343.82|333.65|336|336|334.23|338.94|338.2|337.36|345.46|343.85|343.96|343.98|341.65|348.03|345.43|349.99|352.87|341.59|349.99|356.44|357.09|347.87|330.73|331.54|329.5|326.51|326.96|326.32|324.52|325.64|326.72|323.86|326.74|327.26|326.88|328.95|331.94|336.91|334.3|339.92|337.76|337.99|341.21|343.62|343.67||346|348.24|348.73|343.96|346.2|342.81|337.25|332.95|334.21|318.1|321.92|317.56|320.16|321.56|323.23|328|326.81|326.11|322.32|317.77|315.93|314.98|||312.13|309.98|302.9|298.39|296.23|296.61|292.48||296.81|296.92|290.46|292.44|293.91|300|300.42|301|298.46|304.5|305.5|307.93|308.99|312.7|307.7|303.68|311.2|312.98|319.38|319.33|316.74|316.84|318.83|318.86|317|315.12|321.19|321.56|318.46||318.98|322.7|324.5|322.01|314.48|315.6|308.57|302.15|304.15|307.38|307.77|308.57|313.21|313.62|313.48|313.29|313.77|312.63|317.44|325.99|333.24|311.85|316.46|318.91||317.98|320|317.97|317||316.8|317.15|322.19|318|317.44|313.59
09603|19412|/equities/garanti-bankasi|MSCI_EEM||122.8|122.2|122.6|121.9|121.6|120.3|115.3|113.3|114.5|114.7|116.6|115|116.8|112.7|113.3|110.1|105.8|103.1|101.8|105.9|108.8|110.3|111.1||111.6|112.9|113.7|112.7|113.9|112.1|116.5|117.7|117.5|118.5|121.5|122.4|121.3|120.1|117.5|117.1|115.9|118|122.1|125.2|122.7|124.4|130.9|128.4|127.3|122.8|119.2|116.8|115.4|114|113.3|112.7|109.8|108.8|108.9|111.1|114.5|115.3|114.4|116.1|116.2||113.9|112.8|112|110.8|114|115.1|113.8|113.5|111.9|114.5|114.7|117.9|116.4|114.2|116.1|116.6|119.6|124.5|121.5|127.8|131.2|125.7|127.9|127.3|126.7|127.2|128.2|129.3|132.8|131.8|134.9|133.5|138.3||136.8|132.4|124.7|125.7|125.5|123.5|121|118.9|113.4|113.5|118.8|116.8|114.1|115.2|114.4|113.5|110.8||||108.5|106.2|104.3|103.4|100.6|104|106.5|106.4|110.9|109.5|110.4|102.6|102|101.1|100.5|100.6|102.5|102|105.4|97.4|94.15|89.3|90.45|91.15|87.85|89.95|89.85|88.4|86.95|85.5|85.35|84.2||84.65|82.8|82.1|80.7|80||80.75|78.8|74.85|75|75.4|75.7||||75.3|76.45|76.15|73.4|70.95|71.9|72.9|70.15|69.2418|66.4683|67.8072|68.8592|67.4247|65.5119|61.9255|61.3038|60.1084|59.8693|61.5429|62.1168|62.5949|63.6948|61.0647|59.3911|57.7174|58.6738|60.0605|60.6344|60.8735|61.3995|62.6428|63.5513|63.7904|66.3248|66.5639|65.5119|65.3206|63.5513|63.2644|62.1168|63.7426|63.0731|62.4037|62.308|62.7862|62.834|63.5513|62.834|62.9775|61.4951|61.5907|61.256|60.6344|60.8256|60.8735|60.5865|60.4909|61.256|62.4515|61.6864|64.4121|64.699|66.1814|65.7032|61.6386|60.9213|60.0127|55.4699|55.2308|56.5698|57.5261||56.0438|54.7048|53.9875|55.8525|57.4783|59.8214|60.8256|60.0605|59.8693|60.0605|61.3995
09604|1155536|/equities/pharmaron-beijing-co-ltd|MSCI_EEM||13.68|13.74|13.7|13.46|13.44|14.12|14.66|14.66|14.36|14.28|14.6|15.12|15.82|17.18|16.42|17.4|16.72|16.76|16.04|15.98|15.56|15.44|16.36|17.2|16.68|16.18|15.84|15.56|15.54|15.24|14.96|14.22|14|15.58|16.2||17.2|18.88|24.85|24.2|19.86|19.5|18.68||15.22|13.16|11.36|11.38|10.82|11.28|11.5|10.12||9.7|9.85|9.85|9.85|9.48|9.26|9.27||8.95|8.82|8.84|8.96|9.14|8.85|8.9|8.39|8.35|8.25|8.6|8.82|9.3|9.34|9.27|9.16|9.43|9.5|9.7|9.86|9.95|10.04|10.16|9.99|9.91|9.69|9.64|9.25|8.97|9.08|9.22|9.59|9.68|9.43|9.05|9.09|8.98|8.68|8.95|9.09|8.77|8.42|8.28|8.57|8.7|8.51|8.53|8.63||8.73|9.19|9.27|9.22|9.3|9.33|9.55|9.43|9.56|9.62|10.14|10.16|10.3|9.48||9.84|9.96|9.92|9.7|9.76|10.1|9.91|10.02|10.3|10.44|10.6|11|11.22|11.5|11.78|11.44|11.52||11.64|12.02|10.7|10.48|10.28|10.52|10.7|10.84|10.48||10.02|10.24|9.58|9.06|8.93|8.96|8.72|8.85|9.24|9.2|9.26|9.66|9.78|9.72|9.94|9.82|9.31|9.58||9.67|9.81|||9.78|9.55|9.75|10.16|10.22|10.48|10.42|10.66|11.1|11.06|11.86|11.08|10.92|10.36|9.83|10.36|11.24|11.52|12.08|10.68|10.84|11.28|10.64|10.82|10.44|10.42|10.6|10.1|9.94|9.86|9.11|9.29|||9.9|9.94|10.48|9.85|9.49|10.52|10.64|10.82|11.02|11.3|12.76|12.42|12.24|12.18|12.12|12.9|13.08|13.94|14.4|14.78|15|15.58|14.36|14.5|14.9|15.26|15.26|15.56|16.1||16.24|15.98|15.18|||15.42|15.48|15.2|15.42|15.84|16
09605|41449|/equities/falabella|MSCI_EEM/EMCONSGROWTH||3355.5|3362.2|3384|3428|3401.5|3400|3401.1001|3419.3999|3424|3488.8999|3442.8999|3427|3420.6001|3421.2|3475|3481.7|3524.8|3485|3570|3529|||3547.8999|3554.8999|3565.2|3579.6001|3562.8999|3593.3|3627.5|3600|3596.6001|3580|3590|3540.2|3535.3|3533|3489.7|3488|3429|3440|3440|3410|3319|3314.8999|3395|3395|3300|3250|3289|3160||||3044.8|3089|3088.8|3065|3051.3999|3170|3170|3170|3211|3227|3227.3|3240|3239.8999|3238|3245|3220|3230|3260|3272|3299|3294|3270|3279.8999||3200|3198|3180|3198|3141.5|3090|3079|3085|3140|3146.5|3185|3115.3|3100|3100|3120|3114|3100|3070|3070|3088|3089||3122|3048|3016.7|3029.8999|3090|3065.3|3040|3045.1001|3011.5|2930|2927.2|2995|2966.8|2990|2982.8999|3019.1001|3047.8||3055|3098|3047|3050|3030|3040|2896.6001|2889.8999|2900|2908.8999|2848.1001|2808.5|2787|2781|2805.1001|2810|2800|2740|2804|2810|2837.2||2848|2830|2749.7|2776.8999|2750|2750|2763.8999|2840|2799|2697.5|2586|2592.8999|2619||2630.3999|2590|2518|2488.1001|2584.8|2544.8999|2515.8999|2550|2540.2|2470|2450|2483.6001|2547.2|2580|2600|2590|2530|2521|2595|2574|2574.8999|2600||2587.2|2579.8999|2522.8999|2523.1001|2540|2544.8999|2510|2518|2515|2540.1001|2547|2570|2562.3|2495|2514.6001|2449.3999|2496|2465.5|2569.5|2590|2490|2398|2269|2264.7|2269.8|2300|2368.7|2380|2375|2398|2330.3|2308.8999|2275|2320.1001|2311|2328.8999|2320.8|2322|2315|2297.8999|2299.8999|2222|2234|2233.7|2217.5|2160|2140|2069.8999|2048|2028.8|2048.5|2098|2144.7|2147|2244.7|2244.8|2252|2249|2185|2200|2218.8|2225|2236.8999||2247.8999|2235|2250|2244.8999||2225|2250|2299.8999|2320|2319|2299.8
09606|102333|/equities/universal-robi|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||81|82.1|85|85.4|85|86.25|88.8|89.05|89.1|86.5|83|86.05|92|96.4|99.05|99.15|100.9|101.3|101|99.05||100.7|102.1|100.9|101|100|100.1|101.5|101.5|99.8|100.1|102|103.5|103.5|103.3|103.7|103.5|103.2|104.1|104|103.5|103.8|103.9|104.4|104.5|104.9|105|104.3|102.5|103.5|104.2|99.8|98.15|95.5|93.6|92.45|92.55|93.7|95.05|92.4|90.9|91.7|90.7|93.3|93.75|94.95|95.7|96.5|97.55|||97.7|97.2|98.85|95.95|96.5|97.5|97.5|99.8|101.4|101.9|100.5|100.8|107.6|112.7|117.6|119|119|119|119.4|118.5|118.3||117.7|120.1|120.8|119|118.8|117.2|117.4|117|117|116.2|115.5|112|111.6|110|109.9|110|112|111.2|108|107.8|106.4|104|104.5|104.5|106|106.1||105|105.6||109|109.9|109.5|109.7|108.3|106.8|106|107|107|107|108|108.8|108.2|107|107.1|110|110.6|110|110.3|109.5|110|110.5|110.6|110.5|111.6|110.8|107|102|103.7||105|104.9|96.5|94.65|93.95|92.95|91|95.5|96.3|98|100|100|101.2|101.8|||105.4|105.4|106.5|107.1|108.7|108.2|||106|104|104.3|104.8|103.7|102|105|109|110.3|111.8|112.8|111.7|111.6|112.2|113.1|114.9|115|118.2|118.5|117|114.9|114.9|115|115|114|114|115.2|117.5|119|119.6|116.4|113.2|112.3||112.3|112.4|112.7|112.5|111.7|111.7|113.8|114.4|114.5|115.9|116.5|113.4|114.4|116|115|117.6|120|121.6|122.7|123|123.5|122|124.2|124.4|124|122.8|123.7|124||118.5|117.8|116.3|||115|117.3|120.2|119|119.4|119.4
09607|1167078|/equities/scg-packaging-plc|MSCI_EEM||21.9|22.4|22.8|23.2|23.6|24.4|24.4|24.5|24.9|24.4|23.8|23.1|23.2|23.3|23.2|24.5|24.8|26|26.25|25.75|25.75|25.75|25.5|26.75|27|26.5|26.75||27.25|27.25|27.25|27.75|27.75|27.25||28|28.25|30.25|30|30|30|30|30.25|30.5|29.5|30.25|32.25|32.25|30.75|29.25|29.25|28.75|28|28|27.5|28|28.5|28.5|29|28.75|28.5|27.5|25.25|25.25|24.6|25|25.25|25.5|25.75|25.25|25.5|24.1|23.4|23.9|23.8|23.1|23|23.4|24.1||26|26|26|26.75|28|28.75|29.25|28.5|28.75||28.75|28.5|28|28.75||29|29.5|30.25|30.5|30.75|31|31|31|31.25|31.75|32|33|33.25|33.75|34|34|33.75|34.25|34.5|34.5|34|34|34|33.75|33.5|33.75|34|34|34|33.75|34|34.75|35.25|35||34.25|34.25|34.75|34.5|33.75|33.5|34||33.75|33.75|33.5|31.75|31|31.25|31.75|31.75|32.5|32.5|32.75||32.5|32.5||32.75|32.75|32.75|33.25|33.5|34|32.25|31.75|32.25|32||||32.75|33|31.25||30.25|30.25|30.75|30.25|29.5|28.75|29.5|29.25|29.25|29.25|29.5|30.25|30|30|29.75|30|30.5|30.25|29.25|29.5|28.75|27.5|28|27.75|27.75|28.5|29|29.25|29.75||30.25|30.5|29.5|30.75|31|31.5|31.25|31.5|31.75|31.75|32|32.75|32.25|32.25|32|32.25|32|32|32.75|32.25|32|32|32.5|32.75|32.25|32.25|32.5|33.25|33.75|34|34.25|34.75|34.75|35.5|35.5|36.25|36.5|37.5|37|||36|36.25|36.5|36|36.25|36.5|37|36.5|36.75|37.75
09608|992637|/equities/lg-chem-ltd|MSCI_EEM||203500|205500|211000|215500|218000|212500|210000|206000|206000|201000|188400|198800|204500|209000|215500|212500|211500|222500|221500|220500|216500|213500|220500|227000|230000|230500|233000|231000|227500|226000|225500|234500|235500|243000|245000|253500|257000||255000|254000|250000||249000||246000|243500|244000|240500|232000|218500|217000|217000||||215500|215000|212000|205000|203500|214000|217500|214000|225500|224500|219500|218000|212500|216500|211500|209000|208000|203000|200500|203000|204000||202000|196800|193300|191500|194000|197800|197500|210000|217500|220500|218000|222500|223000|223500|225000|222500|227000|230000|232500|234500|237000|243500|252500|250500|249000|250500|251000|254000|251500|250500|252500|248000|248500|243000|243000|242000|241500|245500|252500|256500|255000|257000|257500|263000|265000|265500|267000|264000|264000||257000|248000|247500|241000|243000|252000|261500|262500|261500|260000|254500|258000|261500|262000|265500||264000|261500|267000|268500|269500|264500||267000|269500||272500|270000|261500|262000|263500|262500|254000|248500|250500|247000|251500|258500|265000|260000||268000|270000|274000|276000|280000|291500|296500|300000|306500|311000|311500|312000|309000|303500|303000|304000|303500|309500|311000|313000|307000|304500|308500|304500|305500|309000|310500||308000|309500|313500|322000|322000|325500|326000|326000|323000|316000|303000|296000|299000|293500||310500|292500|289500|294500|288000|276500|274500|282500|277000|273000|265500|269500|259500|269000|278500|281000|285500|292500|296000|299500|301500|300000|305000|304500|302000|301500|302500|308500|||311000|316500|321000|318000|327000|324500|324500|318500|320000|312000
09609|13221|/equities/qatar-fuel-co|MSCI_EEM||14.97|14.98|15.07|15.17|15.2|14.9|15.05|15.12|15.11|15.13|15.19|15.18|15.27|15.31|15.34|15.4|||15.38|15.4|15.43|15.38|15.37|15.39|15.39|15.42|15.45|15.44|15.31|15.32|15.44|15.45|15.39|15.31|15.23|15.29|15.32|15.39|15.44|15.29|15.39|15.39|15.3|15.53|15.43|15.43|15.42|15.29|15.25|14.98|14.92|14.92|14.83|14.88|14.87|14.8|14.77|14.68|14.69|14.69|14.69|14.68|14.69|14.74|14.74|14.78|14.89|14.89|14.89|14.9|14.88|14.86|14.77|14.72|14.73|14.68|14.72|14.65|14.75|14.72|15.07|14.98|14.89|14.88|14.82|14.81|14.82|14.91|14.85|14.8|14.83|14.94|14.98|14.91|14.88|14.95|14.93|14.99|15|15|15.08|15|15.07|15.05|15.05|15.03|15.05|15.04|15.05|15.05|14.95|14.89|14.71|14.77|14.62|14.59|14.72|14.8||||14.87|15.05|14.95|14.95|15.02|15.07|14.9|15.04|14.57|14.54|14.68|14.75|14.64|14.8|14.9|15|14.99|14.73|14.81|14.98|14.99|14.76|14.73|14.68|14.72|14.69|14.6|14.65|14.71|14.64|14.52|14.56|14.58|14.63|14.55|14.66|14.78|14.82|14.82|14.79|14.94|15|14.95|14.99|14.95||||15|15.04|15|14.88|14.84|14.8|14.8|14.82|14.85|14.86|14.86|14.93|14.97|14.95|15.06|15.1|15.23|15.25|14.94|14.98|14.97|14.99|15|15.02|15.01|15.08||15.26|15.29|15.28|15.2|15.33|15.25|15.34|15.4|15.49|16.1|16.16|15.98||15.7|15.75|15.75|15.69|15.63|15.68|15.78|15.88|15.89|15.91|15.91|15.97|16.01|16.02|16.09|16.11|16.14|16.5|15.98|16.09|16|16.1|16.11|16.12|16.08|16.08|16.02|16.07|16.31|16.56||16.9|16.35|16.3|15.98|15.97|15.92|15.79|15.8|15.8||
09610|13871|/equities/china-everbright-intl-ltd|MSCI_EEM||3.55|3.59|3.56|3.57|3.57|3.64|3.64|3.63|3.62|3.63|3.59|3.6|3.6|3.61|3.7|3.77|3.75|3.79|3.83|3.83|3.83|3.86|3.86|3.92|3.92|3.99|3.99|4.05|4.03|3.96|3.93|3.94|3.92|4.05|4.11||4.08|3.79|4.14|4.1|3.99|3.95|3.95||3.9|3.82|3.72|3.75|3.64|3.49|3.6|3.54||3.46|3.41|3.42|3.37|3.5|3.53|3.56||3.65|3.65|3.62|3.62|3.62|3.56|3.61|3.6|3.66|3.68|3.73|3.7|3.71|3.7|3.72|3.68|3.7|3.78|3.79|3.69|3.6|3.62|3.51|3.58|3.66|3.61|3.56|3.58|3.61|3.68|3.76|3.78|3.74|3.65|3.57|3.61|3.61|3.77|3.82|3.85|3.81|3.98|3.99|3.98|4.03|4.05|4.03|4.08||3.99|3.94|3.97|4|3.82|3.77|3.74|3.72|3.7|3.72|3.85|3.77|3.68|3.76||3.78|3.6|3.72|3.74|3.82|3.72|3.69|3.75|3.71|3.65|3.61|3.59|3.67|3.65|3.7|3.71|3.74||3.75|3.75|3.69|3.45|3.41|3.4|3.32|3.23|3.2||3.26|3.33|3.32|3.36|3.3|3.3|3.23|3.15|3.1|3.08|3.13|3.21|3.21|3.24|3.24|3.21|3.23|3.21||3.28|3.2|||3.1|2.96|3.03|3.1|3.12|3.13|3.12|3.12|3.2|3.15|3.17|3.2|3.04|3.07|3.07|2.94|2.92|2.91|2.97|3|3.07|3.04|2.97|3.06|3.1|3.04|2.99|2.97|2.82|2.74|2.7|2.82|||2.86|2.87|2.88|2.86|2.75|2.84|2.77|2.74|2.77|2.84|2.79|2.83|2.72|2.51|2.49|2.57|2.59|2.67|2.74|2.77|2.77|2.7|2.7|2.68|2.7|2.65|2.59|2.58|2.55||2.55|2.5|2.46|||2.42|2.39|2.43|2.43|2.46|2.48
09611|968969|/equities/hutchison-china-meditech|MSCI_EEM/EMCONSGROWTH||17.14||18.57|17.74|17.71|17.6|17.82|18.44|16.76|16.89|17.18|17.02|17.35|17.77|17.87|18.185|18.81|18.8|18.75|18.65|19.08|18.57|19.23|20.07|20.85|21.25|20.94|21.5|21.32|21.2|20.96|19.98|19.99|19.18|19.58|19.8|20.38|20.14|20.86|21.2|21.16|20.05|21.1|20.01|20|19.44|18.51|17.77|17.48|17.09|17.48|17.19|16.47|16.64|17.12|17.49|16.94|16.84|17.695|17.54|17.56|18.13|17.76|17.93||17.65|17.91|17.72|17.73|17.72|17.735|18.16|18.17|18.24|18.64|19|19.7|19.88|20.41|20.55|20.51|19.965|20.2|20.53|18.29|19.44|18.9|19.73|18.25|18.75|18.56|18.28|19.1|19.17|20.34|19.14|19.35|19.37|18.81|19.4|19.6|18.12|17.19|17.43|17.47|18.555||17.67|17.34|17.8|17.66|17.64|18|18.31|18.2899|18.15|17.7||17.99|18.03|18.45|18.88|18.07|18.185|18.27|18.34|18.77|19.0211|18.9|18.6|18.96|18.89|18.79|19.23||18.86|19.055|20.17|20.09|20.27|20.5|21.05|21.56|21.79|21.87|21.92|21.2|19.51|19.62|19.98|19.54|19.58|18.96|18.89|19.41|18.99|19.23|18.73|18.46|17.02|16.53|16.53|17.13|16.98|17.82|18.1|18.14|17.71|18.05|17.22|16.67|17.32|17.12|16.98|16.82||17.05|16.92|17.08|17.21|16.67|17.67|17.4699|17.34|17.68|17.945|17.29|19.4|16.8|15.28|15.22|14.87|15.415|14.5|15.41|15.63|15.585|16.11|16.3|15.69|15.8142|16.2|14.76|14.7349||14.7299|14.06|13.77|14.42|14.28|14.08|14.1|13.76|13.84|12.34|12.54|13.3|12.83|12.9|13.07|13.3684|14.04|14.08|14.23|13.63|14.61|15.38|15.51|16.34||16.615|16.79|16.12|16.16|16.12|17|17.35|17.4|17.8||18.295|17.95|17.6145|17.23||17.155|17.115|17.51|18.15|18.75|19.74
09612|27142|/equities/kimberly-clark-de-mexico-a|MSCI_EEM/EMCONSGROWTH||27.97|27.9|27.98|28.02|28.74|28.47|27.96|28.15|28.65||28.44|28.45|28.52|28.89|28.99|28.91|28.88|28.93|29.07|29|29.18|28.85|28.95|29.07|28.83|28.95|29.26|29.1|29.78|30.6|30.63|30.77|31.06|31.13|31.67|31.83|31.46|31.63|32.58|32.95|33|32.28|32.55||32.37|32.45|32.78|32.84|33.17|32.75|32.6|32.64|32.55|32.32||32.77|32.57|32.05|32.1|32.29|32.5|32.74|32.93|33.02|33.17|32.72|33.74|33.18|32.97|32.95|33.42|33.47|33.94|34.36|34.6|34.95|34.9|34.79|34.73|34.64|34.64|34.38|33.81|33.48|32.24|32.52|33.15|33.54|33.58|33.49|33.48|33.12|33.36|33.71|34.8|34.19|33.34|33.28|33.41|33.45|33.25|32.55|31.48|31.3|31.25|30.88|30.68|31.16|31.42|31.83|31.95|32.25|32.45|32.8|32.75|32.29|32.29|32.9|32.37|32.63|32.63|33.2|33.79|33.87|34.1|35.54|36.46|35.85|35.33|36|36.35|36.31|35.8|35.88|35.99|36.36|36.39|35.95|36.25|36.67|37.52|37.78|37.2|37|36.88|36.75|36.58|36.24|36.56|37.06|37.41|36.86||36.55|36.95|36.89|36.96|37.25|37.49|36.84|38.24|38.22|38.1|38.23|38.57|38.65|38.7|38.94|39.11|38.31|39.22|39.23|38.88|39.14|39.07|||38.77|38.03|37.88|38.03|38.32|38.34|38.49||38.92|38.69|38.05|37.78|37.86|38.29|38.44|38.01|37.38|37.69|38.72|38.38|37.83|38.25|38.5|38.91|38.55|38.51|39.14|38.7|38.17|38.06|38.41|38.48|38.68|39|40|40|39.34||39.18|39.74|39.98|39.01|38.79|38.98|37.89|38.16|38.5|38.77|38.74|38.02|38.16|37.92|37.48|38.1|38.16|37.55|37.16|37.85|38|37.57|37.99|38.07||38.74|38.72|38.63|38.3||38.41|37.77|37.13|37.65|37.5|37.75
09613|50075|/equities/bosideng|MSCI_EEM/EMCONSGROWTH||4.37|4.39|4.32|4.39|4.44|4.5|4.49|4.46|4.41|4.35|4.22|4.29|4.33|4.62|4.64|4.87|4.64|4.62|4.64|4.48|4.41|4.52|4.7|4.87|4.98|5|5.02|5.08|4.95|5|4.94|4.91|4.81|4.93|4.97||5.1|4.85|5.14|4.91|4.7|4.78|4.66||4.51|4.27|4.02|3.89|3.81|3.73|3.75|3.66||3.66|3.62|3.67|3.68|3.73|3.74|3.71||3.8|3.82|3.88|3.89|3.86|3.85|3.91|3.93|3.9|3.94|3.95|4.04|3.98|3.98|3.94|3.91|3.91|3.94|3.96|3.95|3.92|3.94|3.93|3.93|3.98|3.98|3.94|3.82|3.83|3.84|3.85|3.91|3.97|4.01|4.09|4.11|4.15|4.16|4.18|4.2|4.19|4.19|4.12|4.08|4.2|4.24|4.31|4.88||4.87|4.7|4.44|4.51|4.46|4.52|4.58|4.57|4.65|4.56|4.59|4.61|4.64|4.68||4.76|4.65|4.58|4.61|4.6|4.68|4.73|4.82|4.83|4.83|4.78|4.84|4.88|4.8|4.89|4.75|4.75||4.72|4.64|4.64|4.64|4.75|4.71|4.65|4.7|4.57||4.54|4.58|4.57|4.6|4.58|4.53|4.46|4.37|4.08|4|3.94|3.94|4.02|4|3.99|4.04|4.02|4.03||4|3.96|||3.93|3.95|3.92|4.06|4.11|4.16|4.17|4.17|4.22|4.22|4.32|4.2|4.21|4.09|4.12|4.06|3.99|4|4|4|4|3.97|3.9|3.93|3.92|3.88|3.93|3.89|3.9|3.88|3.76|3.69|||3.69|3.62|3.68|3.65|3.6|3.67|3.62|3.58|3.62|3.69|3.69|3.66|3.58|3.41|3.47|3.47|3.49|3.51|3.58|3.58|3.61|3.62|3.62|3.53|3.56|3.53|3.46|3.45|3.55||3.51|3.54|3.48|||3.51|3.51|3.48|3.48|3.57|3.46
09614|980624|/equities/land-and-houses-be|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||0.176|0.174|0.175|0.174|0.174|0.167|0.167|0.165|0.165|0.162|0.161|0.164|0.162|0.164|0.158|0.149|0.151|0.149|0.15|0.149|0.149|0.149|0.147|0.145|0.143|0.144|0.144|0.143|0.136|0.13|0.134|0.138|0.138|0.139|0.143|0.142|0.142|0.145|0.149|0.149|0.148|0.146|0.145|0.146|0.144|0.144|0.144|0.146|0.146|0.148|0.153|0.152|0.154|0.155|0.154|0.152|0.152|0.153|0.151|0.152|0.149|0.151|0.16|0.149|0.151|0.154|0.161|0.151|0.151|0.15|0.152|0.155|0.154|0.155|0.16|0.158|0.16|0.159|0.162|0.165|0.167|0.166|0.166|0.169|0.17|0.175|0.171|0.172|0.172|0.173|0.175|0.175|0.177|0.173|0.175|0.173|0.179|0.18|0.18|0.179|0.179|0.18|0.182|0.182|0.19||0.188|0.188|0.186|0.183|0.183|0.183|0.186|0.19|0.189|0.189|0.194|0.193|0.194|0.192|0.195|0.194|0.187|0.187|0.187|0.224|0.191|||0.19|0.193|0.193|0.184|0.179|0.179|0.18|0.179|0.181|0.183|0.183|0.183|0.181|0.183|0.186|0.186|0.187|0.189|0.193|0.194|0.196|0.199|0.197|0.194|0.194|0.195|0.2|0.189|0.193|0.193|0.193|0.2|0.2|0.197|0.197|0.197|0.198|0.2|0.198|0.2|0.199|0.2|0.2|0.202|0.199|0.199|0.2|0.195|0.199|0.199|0.202|0.202|0.212|0.21|0.206|0.206|0.208|0.21|0.208|0.214|0.216|0.216|0.214||0.214|0.214|0.21|||0.206|0.218|0.21|0.202|0.204|0.204
09615|8558|/equities/china-mer-hold|MSCI_EEM||12.44|12.36|12.4|12.62|12.96|13.06|13.02|13.06|13.04|12.92|12.68|12.58|12.58|12.64|12.76|13.18|13.04|13.42|13.34|13.16|13.08|12.94|13.5|13.64|13.64|13.7|13.8|13.94|13.72|13.72|13.6|13.76|13.66|14.14|13.7||13.4|13.4|14|13.98|13.5|13.4|12.94||12.7|12.86|12.8|12.7|12.46|12.42|12.3|12.26||12.06|12|12|11.88|12.12|12.08|12.18||12.38|12.42|12.44|12.36|11.9|11.82|11.92|11.9|12.04|12.08|12|12.04|12.12|12.04|11.86|11.66|11.48|11.46|11.44|11.42|11.5|11.68|11.44|11.48|11.6|11.62|11.6|11.72|11.66|11.88|12.06|12.14|11.88|11.9|11.88|11.86|11.72|11.94|12.02|12.04|12.12|12.38|12.56|12.38|12.46|12.1|12.28|12.18||11.78|11.36|11.54|11.68|11.54|12.26|12.34|12.36|12.4|12.16|12.34|12.08|12.02|12.66||12.7|12.62|12.66|12.72|11.8|11.52|11.54|11.7|11.86|11.7|11.52|11.56|11.74|11.88|11.82|11.76|11.76||11.98|11.98|11.56|11.02|10.8|10.76|10.68|10.58|10.5||10.58|10.54|10.44|10.4|10.22|10.16|10.2|10.08|10.14|10.18|9.98|9.99|10.12|10.08|9.95|9.81|9.59|9.61||9.59|9.62|||9.46|9.41|9.5|9.52|9.61|9.66|9.48|9.52|9.57|9.54|9.65|9.77|9.75|9.64|9.65|9.58|9.5|9.59|9.77|9.74|9.76|9.79|9.78|9.93|9.96|9.83|9.9|9.65|9.57|9.45|9.29|9.52|||9.62|9.82|9.85|9.81|9.61|9.89|9.85|9.76|10.12|10.32|10.34|10.46|10.48|10.22|10.02|10.12|10.18|10.14|10.38|10.38|10.36|10.42|10.52|10.64|10.74|10.74|10.76|10.66|10.7||10.78|10.7|10.78|||10.74|10.5|10.26|10.24|10.22|10.18
09616|103256|/equities/inventec-corp|MSCI_EEM||49.4|49.3|51.2|51.4|51.3|52.2|52|50.7|50.2|51.1|50.6|51.1|51.5|52.3|54.8|54.1|53.4|53.8|50.3|46.05|45.8||46.2|45.7|46.6|46.35|45.95|46.1|46.35|46|46.6|45.5|45.05|45.6|44.75|45.1||45.4|42.85|43.75|44.7|||44.8|44.65|44.8|44.5|44.35|43.65|43.85|44.25|43.85|43.7||43.6|43.15|43.25|41.9|42.8|42.6|43.35|43.2|42.9|45.4|45.95|46.1|46.1|46.6|46.25|46.75|45.6|45.7|46.7|46.5|47.8|48.15|48.05|49.1|48.95|48.35|47.15|45.2|45.2|45.4|45.5|48.85|49.9|48.8|47.45|50.7|50.6|||52.4|53.5|55.5|55.8|58.2|57.1|61.8|59.7|59.6|57.3|56.6|56.9|58.7|56.6|56.4|56.1|56.7|56.2|56|57.2|57|57.2|57|57.7|56.6|55.3|55.4|56.1|56.4|54.5|54.8||53.8|54.7|55.2|55.5|56.2|55.1|55.2|56.8|57.1|56.2|55|55.6|56.4|54.7|54.5|53.9|55|56|59|57.3|57.2|54.9|56|53.1|53.1|53.3|53.1||53.7|54.2|54.4|53.8|54.9|52.1|52.7|54.4|54.4|54.6|55.9|57.2|58.1|58.2|58.7|59.3|59.5|||60.1|59.5|60.5|61.5|58.9|58.7|59.4|61.4|61.8|56.3|56.8|56.7|55.8|55.8|56.2|57.6|55.6|56.3|55.8|57|56.7|56.8|57.2|56.3|55.4||55.6|55.7|57.4|58.5|57.2|57.3|58.3|58.5|59.6||||||||57|56.5|55.3|55.9|56.7|56.3|56.7|58|58.2|57.7|56.8|52.4|49.9|50.5|50.8|51.9|51.9|51|50.9|52.7|52.3|52.3|51.2|51.4|53||53.4|53.5|52.3|52.2|52.9|51.5|50.8|49.55|47.3|47.8|54.9
09617|13193|/equities/qa-intl-is-bk|MSCI_EEM||10.65|10.71|10.74|10.65|10.67|10.72|10.67|10.67|10.59|10.63|10.61|10.61|10.7|10.77|10.75|10.89|||10.83|10.68|10.61|10.61|10.79|10.79|10.93|10.75|10.6|10.9|10.88|10.91|10.95|11|10.97|10.84|10.7|10.69|10.71|10.79|10.62|10.55|10.59|10.95|11|11|11.07|11.09|11|11|11.01|11.17|11.16|11.05|11.04|11.16|11.2|11.19|11.2|11.03|11.08|10.98|11|11.15|11.18|11.09|10.95|10.94|10.9|10.94|10.96|10.98|10.98|10.95|10.87|11|11.1|11.24|10.98|10.99|11|10.9|10.67|10.69|10.64|10.6|10.6|10.5|10.59|10.52|10.69|10.66|10.68|10.6|10.59|10.47|10.48|10.39|10.44|10.58|10.59|10.56|10.54|10.62|10.7|10.74|10.75|10.69|10.5|10.33|10.2|10.17|10.15|10.18|10.11|10.28|10.14|9.97|10.1|10.06||||10.06|10.11|10.11|10.14|10.15|10.18|10.17|10.28|10.4|10.23|10.23|10.31|10.36|10.31|10.44|10.46|10.5|10.5|10.4|10.36|10.28|10.49|10.45|10.52|10.59|10.5|10.48|10.46|10.59|10.6|10.41|10.36|10.55|10.56|10.39|10.38|10.39|10.33|10.51|10.58|10.59|10.6|10.49|10.55|10.59||||10.47|10.6|10.18|10.3|10.56|10.59|11.06|11.11|11.28|11.25|11.24|11.29|11.33|11.19|11.18|11.19|11.19|11.25|11.4|11.24|11.29|11.39|11.26|11.44|11.27|11.38||11.43|11.37|11.38|11.34|11.27|11.43|11.28|11|10.99|10.97|10.88|10.83||10.61|10.93|10.99|10.9|10.7|10.63|10.56|10.54|10.68|10.78|10.89|10.97|10.97|10.99|10.76|10.83|10.95|11.06|11.05|10.94|10.9|10.86|10.86|10.8|10.68|10.6|10.62|10.68|10.5|10.68||10.92|10.56|10.4|10.55|10.54|10.58|10.47|10.49|10.5||
09618|996215|/equities/siam-commercial-bank-pcl-drc|MSCI_EEM||115|115.5|116|115.5|115|115.5|115.5|114.5|116|115.5|114.5|115|114.5|114|115.5|115.5|116|115|114|113.5|114|114|114|115|115|115|115.5||114.5|114|111.5|111.5|110.5|110.5||111|111|111.5|111|111.5|111|110.5|110.5|111.5|110.5|111.5|111.5|112.5|113|112.5|111.5|111.5|113|112.5|112|114.5|113.5|113|113|115.5|113.5|108|108|108|107.5|108.5|108.5|108|108.5|109|109.5|106.5|106.5|107|106.5|104|102.5|103|102||102.5|103|102|102|102|103|103.5|104|104||103.5|101|101|102.5|101.5|102|103|103|103.5|104|106.5|106.5|106.5|106.5|105.5|105.5|105|104|103.5|103.5|104|106|106.5|107.5|107|106.5|105.5|106|106.5|106.5|107|105|104|104|104.5|105|105|105.5|106||106.5|106.5|107|107|107|107|108||107.5|107.5|106.5|106.5|106.5|107|108.5|108.5|108.5|107|106.5||106.5|106.5||107|107|107|105.5|105.5|106|105.5|104.5|106.5|106.5||||116.5|115.5|115||113|112.5|114|114.5|114.5|114.5|115|115|115|116|116|116|116|116|115|114.5|115|113.5|113|113.5|113.5|113.5|113.5|113|113|113.5|114.5|114|114||112.5|111.5|111.5|104.5|103.5|103.5|103|103.5|104.5|104.5|104.5|105.5|107|106|105.5|105.5|105.5|105|105.5|106|106|106|105|105.5|105.5|105.5|103|104.5|105|105|105.5|105.5|105.5|106.5|106|106.5|105.5|107|106|||106.5|104.5|104|104.5|104|104|104|103|102.5|101.5
09619|12542|/equities/db-islamic-bk|MSCI_EEM||6.85|6.85|6.84|6.81|6.74|6.62|6.68|6.88|6.73|6.61|6.65|6.54|6.49|6.47|6.4|6.38|6.34|6.36|6.28|6.26|6.27|6.29|6.31|6.27|6.25|6.15|6.2|6.23|6.24|6.23|6.19|6.2|6.18|6.17|6.15|6.16|6.16|6.17|6.19|6.17|6.13|6.22|6.27|6.33|6.37|6.37|6.43|6.32|6.33|6.32|6.36|6.23|6.25|6.21|6.22|6.17|6.19|6.23|6.24|6.2|6.19|6.23|6.2|6.24|6.28|6.18|6.17|6.22|6.21|6.16|6.14|6.09|6.08|5.9|5.92|5.92|5.88|5.82|5.89|5.9|5.92|5.97|5.93|5.79|5.85|5.93|5.96|5.99|6.03|6.03|5.93|5.95|6|6.04|5.98|6.04|6|5.92|5.96|5.87|5.81|5.82|5.82|5.83|5.87|5.84|5.84|5.83|5.8|5.76|5.76|5.7|5.73|5.73|5.77|5.76|5.72|5.62|||5.59|5.59|5.59|5.59|5.56|5.56|5.55|5.55|5.55|5.6|5.6|5.58|5.62|5.68|5.67|5.57|5.65|5.63|5.69|5.67|5.68|5.67|5.69|5.71|5.71|5.72|5.75|5.72|5.67|5.69||5.62|5.61|5.62|5.56|5.59|5.66|5.71|5.71|5.75|5.72|5.77|5.74|5.81|5.78||||||5.78|5.82|5.83|5.85|5.86|5.88|5.91|5.88|5.97|5.94|5.87|5.82|5.82|5.84|5.85|5.87|5.87|5.84|5.79|5.8|5.84|5.9|6.39|6.46|6.55|6.48|6.44|6.44|6.44|6.45|6.44|6.51|6.5|6.5|6.55|6.53|6.5|6.48|6.46|6.43|6.4|6.4|6.38|6.39|6.38|6.4|6.39|6.44|6.42|6.33|6.28|6.29|6.4|5.84|5.83|5.81|5.81|5.8|5.81|5.84|5.85|5.86|5.83|5.84|5.81|5.79|5.79|5.81|5.8||5.76|5.76|5.73|5.73|5.73|5.7|5.69|5.7|5.7|5.74|5.75
09620|102106|/equities/bcolombia|MSCI_EEM/MSCI_FRONTIER||39400|39500|39500|39560|39760|39400|40300|39980|39300|38780|38100|38060|38460|37540||38100|38400|38940|38500||38200|38300|38500|37200|37180|37180|37000|37080|37700|38060|37700|37480|37160|37100||36980|36400|36520|36160|36160|36200|35820|36200|36300|37280|37600|37800|37800|37800|37480|37000|36400|35700|35900|36000|36060|36120|35920|36580|36640|37100|37360|37200|37200|37600|37980|36180|36300|36600|36700|36260|36040|36000|36100||36480|36580|36500|36400|35980|35940|36200||35740|35500|36320|36800|38000|36200|36400|36080|36260|36200|36140|36040|35840|35740|35960|35940|35880|35700|35680|35440|35700|35740|35700|35400|35340|35460||35300|35280|35380|35240|35360|35700|35700|35500|35220|35080|35200|35500|35360|36120||36580|36260|35680|35820||35900|35120|35100|35840|36040|35840|36120|37000|37640|37200|36400|35600|35500|35140||34960|34820|34900|34980|34820|34960|34800||34660|34520|34120|33480|33820|34500|34220|34260|34700|34560|34700|35020|36000|37500|36780|36520|36460|36900|36820|35740|35420|35000|||34920|35000||35100|34660|33800|33480|33120|34000|32200|32280|32500|32740|33800|34000|33920|33700|33640|33400|34000|34540|33740|34320|33980|33300|32800|32200|32820|34000|33460|33500|32980|33060|33160|33700|34000|34080|34320|34300|33980|33480|33240|33200|33200|33160|33720|33220|33480|34060|34820|35340|35320|35200|35000|34780|35520|36240||36900|36000|33820|33880|||33200|32900|32300||32300|32300|32440|32500|32500|31920
09621|996191|/equities/bangkok-expressway-and-metro-drc|MSCI_EEM||7.4|7.5|7.5|7.6|7.65|7.65|7.65|7.6|7.75|7.7|7.7|7.75|7.75|7.8|7.75|7.8|7.85|7.9|7.95|8|8|7.95|8.05|8.05|8.05|7.95|8.05||8.25|8.3|8.3|8.3|8.25|8.2||8.2|8.15|8.15|8.25|8.25|8.2|8.2|8.15|8.2|8.15|8.1|8.05|8.1|8.1|8|8.1|8.1|8.1|8.15|8.1|8.1|8.1|8.1|8.15|8.05|7.9|7.8|7.7|7.7|7.7|7.85|7.85|7.85|7.95|7.95|7.85|7.95|7.9|8|7.95|7.9|7.8|7.8|7.75||7.8|7.6|7.45|7.45|7.6|7.75|7.85|7.9|7.9||8|8.05|8|7.85|7.85|7.9|7.85|7.8|7.9|7.85|7.85|7.75|7.7|7.65|7.65|7.7|7.75|7.8|7.7|7.75|7.75|7.7|7.75|7.8|7.85|7.9|8|8|8.05|8|8.1|8.1|8.1|8|8|7.75|7.75|7.8|7.9||8|8|8.1|8.2|8.15|8.1|8.05||8|8.05|8.05|8.05|8.2|8.25|8.2|8.2|8.2|8.3|8.45||8.4|8.3||8.35|8.2|8.25|8.25|8.25|8.25|8.2|8.2|8.35|8.3||||8.35|8.3|8.2||8.15|8.2|8.25|8.2|8.2|8.1|8.1|8.15|8.15|8.15|8.25|8.25|8.25|8.25|8.4|8.4|8.3|8.15|8.1|8.2|8.1|8.1|8.15|8.2|8.1|8.05|8.3|8.1|8.15||7.9|7.9|7.9|7.85|7.8|7.7|7.65|7.6|7.5|7.4|7.45|7.5|7.6|7.6|7.3|7.4|7.35|7.4|7.45|7.5|7.45|7.4|7.45|7.5|7.5|7.6|7.7|7.9|7.95|8|7.95|8.1|8.1|8.05|8.05|8.2|8.15|8.1|8.1|||7.95|7.95|7.95|7.95|8|8.1|8.1|8.05|8.1|8.1
09622|50145|/equities/spar-group-(j)|MSCI_EEM/EMCONSGROWTH||14638|14150|14109|13952|13849|13800|13700|13125|12881|12811|12893|13018|12887|13090|13046|12969|12900|13025|13001|12952|13101|12976|13055|13083|12920|12955|12995|13043|13006|13163|12907|13199|13277|13246|13260|13254|13214|13150|13163|13220|13261|13388|13380|13534|13979|14041|14064|13858||13714|13814|13710|13147|13009|12757|12450|12532|12343|12350|12323|12264|12282|12698|12686|12800|12834|12849|12880|12800|12784|12811|12600|12518|12781|12813|12600|12410|12341|12215|12495||12260|12324|12220|12349|12498|12628|12598|12547|12662|12626|12294|12164|12275|12245|12186|12273|12121|12276|12255|12247|12037|12125|11986|12020|12206|12197|12038|12247|12279|11887|11899|11830|11700|11786|11813|11800|12198|11838||11818|11654|11370|9917|9798|9876|10055|10069|10604|10578|10416|10278||10339|10300|10557|10810|10623|10877|10929|10831|10672|10348|10540|10582|10392|10203|10197|10108|10149|10229|10086||9721|9359|9254|9308|9390|9359|9318|9029|9189|9263|9366|9455|9619|9605|9810|9551|9465|9399|9396|9147|8966|||9000|8971|8905|8729|8788||8728|8774|8761|8969|9083|9124|9128|9174|9472|9476|9376|9805|9695|9800|10019|10017|10090|10345|10803|11086|11116|10893|10954|11173|11479|11477|11486|11474|11500|11666|11975|12005|11952|11848|11595|11367|11328|11365|11374|11203|11069|11138|11033|11185|11184|11167|11314|11564|12147|12046|12055|11926|11901|11642|11941|11677|11932||11940|12075|11945|||11655|11414|11386|11230|11372|
09623|102329|/equities/phi-long-dis-t|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||1311|1308|1324|1330|1356|1364|1365|1350|1350|1348|1375|1364|1361|1398|1400|1424|1415|1430|1429|1434||1462|1485|1463|1465|1465|1492|1519|1500|1499|1509|1525|1520|1525|1523|1519|1525|1534|1546|1565|1560|1546|1525|1525|1515|1525|1522|1514|1542|1525|1474|1470|1469|1473|1485|1523|1487|1480|1494|1475|1484|1486|1462|1494|1529|1533|1534|1560|1576|||1577|1599|1624|1610|1606|1588|1600|1615|1619|1595|1564|1550|1510|1499|1537|1543|1517|1500|1517|1492|1493||1497|1500|1508|1518|1509|1559|1570|1565|1535|1500|1503|1505|1476|1479|1443|1444|1448|1450|1434|1409|1380|1370|1418|1417|1418|1420||1449|1446||1447|1464|1474|1434|1428|1419|1457|1480|1398|1420|1420|1420|1429|1429|1435|1462|1472|1469|1469|1461|1465|1460|1406|1379|1368|1358|1355|1354|1359||1385|1385|1366|1356|1355|1348|1320|1314|1309|1310|1368|1368|1374|1380|||1392|1352|1355|1357|1380|1385|||1370|1375|1339|1370|1375|1360|1390|1380|1400|1400|1403|1425|1320|1303|1297|1291|1303|1316|1309|1313|1307|1297|1300|1300|1298|1292|1290|1306|1302|1304|1298|1297|1303||1310|1310|1290|1285|1286|1288|1288|1303|1306|1297|1291|1294|1297|1296|1274|1287|1291|1297|1294|1295|1299|1299|1300|1297|1283|1288|1275|1296||1297|1288|1300|||1295|1300|1308|1293|1287|1284
09624|27116|/equities/grupo-financiero-inbursa|MSCI_EEM||48.9|47.02|47.13|46.42|47.17|45.9|45.59|45.38|46||44.92|44.79|43.95|43.92|44.23|45.08|45.5|44.77|44.48|45.18|45.75|46.38|46.38|46.5|46.79|46.5|46.53|46.51|46.09|46.38|47.99|47.41|47.25|46.64|47.54|47.88|47.75|48.01|47.76|49|49.36|46.98|47.37||46.39|46.67|47.93|47.41|47.3|45.49|46.79|46.93|47.4|47.87||46.33|46.42|45.5|45.19|46.03|46.32|46.78|46.9|46.7|46.81|47.29|47.3|47.36|47.36|47.26|48.17|47.69|47.99|48.29|48.02|47.56|47.5|46.48|46.22|45.96|45.46|44.26|44.1|44.09|43.85|44.29|45.7|45.75|44.84|45.39|45.98|46.98|47.48|45.21|44.53|44.12|44.67|44.1|45|45.4|45.7|45.65|45.65|44.5|44.42|44.56|45.29|46.01|44.4|44.24|44.85|43.94|44.24|43.99|43.58|43.78|43.79|44.22|45|43.49|42.49|43|44.17|44.8|44.73|46.8|48.98|47.12|45.58|45.59|46.79|47.41|46.88|46.93|45.92|46.8|47.56|47.85|48.24|49.4|49.9|50.11|51|49.77|51.89|51.39|51.57|49.88|49.23|49.69|49.29|49.13||48.81|49.11|49.21|48.66|50.19|50.99|50.43|49.96|49.71|50.35|49.85|51.37|51.24|50.07|50.93|52.84|52.34|51.95|51.15|51.8|51.59|51.33|||51.34|51.56|51|51.25|51.47|52.5|50.96||51.63|52.57|51.94|51.37|52.37|51.76|51.97|53.18|53.14|52.9|52.92|52.37|53.68|54.38|54.17|54.5|54.4|54.19|55.54|55.6|55|55.5|55.4|55.65|54.81|53.55|53.69|54.16|54||50.68|51.38|51.74|50.94|50.36|49.69|49.03|48.82|47.47|45.27|45.27|43.78|44.48|45.47|45|45.19|45.21|44.67|46.44|46.88|46.35|45.24|46.13|46.71||46.86|46.59|46.65|46.5||46.23|46.27|45.88|46.87|46.55|47.03
09625|1174644|/equities/didi-global-adr|MSCI_EEM||4.99||4.9|4.91|4.87|4.66|4.83|4.93|4.95|4.96|4.8|4.79|4.85|4.82|4.99|5|5.06|4.89|4.85|4.99|5.01|5.08|5.06|5.1|5.1|4.85|4.78|4.8|4.75|4.64|4.82|4.75|4.84|4.9|4.97|4.99|4.98|4.82|4.87|5.04|5|4.72|4.95|4.75|4.97|4.82|4.8|4.45|4.54|4.13|4|3.98|3.92|3.92|3.9|3.92|3.94|3.93|3.94|3.94|3.99|4|3.91|3.9||3.89|3.72|3.83|3.91|3.94|3.93|4.01|4.02|4|4.01|4|3.99|3.98|3.96|4|3.82|3.61|3.62|3.59|3.57|3.6|3.72|3.72|3.58|3.65|3.655|3.52|3.64|3.67|3.66|3.6|3.67|3.68|3.77|3.78|3.77|3.83|3.98|4.02|4.01|4.05||4.13|4.155|4.195|4.25|4.335|4.48|4.44|4.455|4.45|4.5||4.49|4.45|4.34|4.35|4.36|4.4|4.376|4.44|4.5|4.55|4.63|4.63|4.61|4.64|4.69|4.7||4.76|4.7|4.8|4.77|4.83|4.79|4.86|4.82|4.82|4.9|4.95|4.95|4.95|4.99|5.09|5.11|5.16|4.92|5.01|5.02|5.15|4.93|5|4.88|4.8|4.73|4.74|4.66|4.65|4.81|5.01|5.08|4.84|4.52|4.48|4.42|4|3.98|4.04|3.99||3.85|3.89|3.97|4.01|4|4|3.99|3.88|3.87|3.9|3.94|3.98|4|3.89|3.85|3.9|3.92|3.85|3.82|3.83|3.85|3.88|3.97|3.92|4|3.72|3.73|3.76||3.78|3.73|3.65|3.45|3.62|3.59|3.57|3.57|3.54|3.29|3.46|3.62|3.53|3.57|3.72|3.71|3.73|3.83|3.7|3.64|3.82|3.8|3.77|3.94||4.03|3.92|3.9|3.95|3.97|4|4.06|3.84|3.9||3.96|3.96|3.88|3.74||3.76|3.67|3.76|3.78|3.84|3.8
09626|50003|/equities/nci-(hk)|MSCI_EEM||24.7|23.75|24|23.25|23.15|25|25.3|25.25|25|25.4|25.25|25.95|26.1|28.2|28.2|30.55|30.2|28.75|28.7|26.9|26.95|27|26.6|26.95|27|27.2|27.25|27.4|27.4|27.65|28|26.6|25.75|28.15|28.9||30.75|28.95|33.9|35.6|29.9|28.4|28||25.2|21.75|20.5|19.68|18.68|17.36|16.94|16.72||16.12|15.92|16.18|15.96|16.04|16.16|16.7||16.76|16.82|17.16|17.4|17.66|16.2|15.78|15.34|15.34|15.08|14.82|14.84|15.2|15.28|15.06|14.9|14.9|14.92|14.84|14.9|14.74|14.74|15|15.2|15.1|15.48|15.38|14.8|14.9|14.76|14.68|14.8|14.96|14.9|15.14|15.3|15.16|15.2|15.62|15.56|15.2|15.86|15.78|15.6|15.76|15.98|15.84|15.98||15.16|15.6|15.78|15.96|15.94|16.24|16.38|16.26|15.9|16.02|16.04|15.86|15.66|16.06||16.5|16.6|16.74|16.66|16.46|16.8|16.6|16.98|17.32|17.14|17.32|17.68|18.16|18.14|18.6|18.34|17.86||17.6|17.66|16.78|16.02|16.04|16.3|16.22|16.36|15.9||15.38|15.48|14.88|14.62|14.34|13.86|13.96|13.68|13.8|13.1|13.1|13.18|13.48|13.52|13.82|13.8|13.82|13.72||14.1|14.22|||13.98|13.78|14|14.24|14.66|14.82|14.5|14.66|14.76|14.8|15.02|15.46|15.44|15.06|14.78|14.78|14.68|14.74|15.22|15.5|15.28|15.58|15.56|15.84|16.18|15.92|16|14.72|14.66|14.72|14.16|14.2|||14.26|14.84|14.66|14.4|13.92|14.3|14.38|14.18|14.42|14.84|14.66|14.64|13.82|13.28|13.3|13.52|13.58|14.16|14.44|14.34|14.46|14.52|14.3|14.56|14.94|15.1|15.02|15.12|15.38||15.34|15.3|14.7|||14.78|14.6|14.42|14.68|14.66|15.12
09627|103254|/equities/foxconn-tech|MSCI_EEM||81.7|81.9|83.5|84.6|86.5|84.5|84.5|89.7|95.2|97.2|99.9|95.5|95.7|96.3|97.9|99|95.9|89|90.4|88.6|82||80.6|73.6|75.9|73.3|73.3|70.5|68.4|68|68.2|68.3|67.7|67.4|66|67.1||67.3|65.5|66.5|67.4|||66.9|66.9|67.3|68.3|66.7|65.7|66|66|64.8|65.3||65.5|64.3|63.9|62.5|63.7|63.1|63.6|64.7|64.6|68.3|68.8|69.3|68.7|69.2|68.6|69.4|68.2|69.5|69.8|71.4|68|65|63.4|63.5|62.7|62.3|62|60.7|61.2|59.7|62|65.8|67|66.1|65.3|65.6|64.9|||65.5|67.9|68.9|69.7|71.4|71.2|71.9|72.7|74.8|73.7|73.8|74|71.7|70.7|68.8|69.5|71.5|72.9|72.1|74|74|71.8|71.9|72.5|69.8|69.5|69.4|69.3|69|68|68.1||69.2|71.9|71.1|72.4|75.8|78.4|74.9|76.5|76.9|71.5|65.2|67.9|64.5|65.8|63|61.5|62.3|61.2|61.4|61.1|61.2|62.8|62.1|63|62.9|62.5|61.3||63.2|64.4|62.5|62.2|63|61.5|57.2|56.1|56.5|56.2|57.1|58.3|59.4|61|63.5|64.6|63.7|||64.2|65.2|65.7|65.2|68.7|63.6|59.5|59.3|60.4|60.2|60|58.9|56.5|58|58.9|60.8|55.3|51|50.3|50.3|50|50.9|50.5|49.9|49.95||50.2|50.2|50.8|51|50.5|50.5|50.5|49.6|49.8||||||||50.5|51|50.9|50.5|50.9|50.7|50.7|50.8|50.6|50.5|50.5|49.85|50.1|50.6|51.2|51.5|51.5|51.6|51.5|52|52|52.2|52.1|52.5|53.3||53.6|52.9|52.4|52.3|52.1|51.8|52|52.3|51.9|52.1|52.3
09628|103627|/equities/zhen-ding|MSCI_EEM||116|115.5|119|120|121|120.5|118.5|119|117.5|118.5|118.5|120|121|121|122|118|113.5|111|111.5|110.5|111||114|114|116|117|118|117.5|118|118|114.5|115.5|114.5|116|114|115.5||117.5|115|115|113.5|||114.5|115.5|117|118.5|117.5|116.5|117|119|116|119||120|118.5|118.5|118.5|124|123.5|127|129|128|137|136|139.5|138.5|129|127|130.5|130.5|127.5|125.5|128|124.5|123.5|123|129|130.5|131.5|129|127.5|131|131|128.5|137.5|141|140|138|143.5|139.5|||140.5|141.5|146.5|149.5|158|150|151|154|160.5|153|146|146|142.5|141.5|134.5|129|130.5|131|130.5|129|126|128.5|130|134.5|136|130|121.5|121|123|119.5|118||118.5|116|119.5|122|123|126.5|127.5|122|121.5|122.5|121.5|119|117|119.5|119.5|120|121|121.5|122.5|122|121|122.5|120|119|119|118.5|115.5||117|117|116.5|117|118|116|115|114|113.5|115|115.5|116.5|118.5|119.5|124|125.5|128.5|||133.5|134|134|127.5|127|117|113|116|116|113|112|109|107|108.5|107.5|110|104|101.5|101|101|101|101.5|100.5|100.5|100.5||100.5|99.9|99.6|99.6|100.5|101|100|99.2|99.8||||||||99.3|101|101.5|101.5|102|101.5|102.5|101.5|102|102.5|102.5|102|100.5|102.5|103|103|103.5|104|105.5|108.5|110.5|111|111|109.5|109.5||110|110|108.5|108.5|108|108|107.5|109.5|107.5|108|108
09629|32493|/equities/china-minsheng-banking|MSCI_EEM||3.05|3.06|3.05|3.08|3.08|3.12|3.16|3.19|3.28|3.13|2.98|2.98|2.98|3.03|3.06|3.1|3.06|3.03|3.01|2.95|2.96|2.94|3.01|3.08|3.2|3.21|3.22|3.22|3.23|3.27|3.25|3.27|3.27|3.33|3.35||3.28|3.37|3.71|3.65|3.49|3.44|3.35||3.25|3.19|3.11|3.03|2.93|2.87|2.82|2.79||2.8|2.74|2.73|2.7|2.69|2.7|2.76||2.78|2.79|2.84|2.84|2.83|2.82|2.84|2.85|2.82|2.79|2.79|2.79|2.79|2.78|2.75|2.74|2.72|2.73|2.71|2.73|2.7|2.72|2.72|2.75|2.77|2.79|2.78|2.74|2.75|2.72|2.8|2.82|2.84|2.8|2.84|2.86|2.84|2.85|2.87|2.85|2.81|2.8|2.78|2.77|2.82|2.82|2.83|2.81||2.74|2.93|2.95|2.98|2.96|3.01|3.04|3.04|3|2.94|2.96|2.95|2.94|2.97||2.99|2.99|3.01|2.99|3.01|3.03|3.02|3.05|3.09|3.11|3.13|3.18|3.2|3.13|3.16|3.09|3.05||3|3.02|3|2.88|2.87|2.87|2.89|2.87|2.87||2.9|2.89|2.84|2.84|2.82|2.82|2.82|2.81|2.82|2.77|2.75|2.76|2.79|2.8|2.8|2.8|2.79|2.79||2.78|2.78|||2.74|2.76|2.76|2.75|2.75|2.75|2.73|2.74|2.76|2.74|2.76|2.79|2.79|2.79|2.78|2.8|2.79|2.78|2.78|2.81|2.81|2.81|2.8|2.84|2.87|2.84|2.84|2.78|2.69|2.67|2.63|2.63|||2.62|2.66|2.66|2.65|2.59|2.64|2.63|2.65|2.67|2.69|2.67|2.64|2.62|2.53|2.53|2.54|2.54|2.62|2.65|2.63|2.65|2.63|2.64|2.66|2.69|2.69|2.65|2.64|2.65||2.65|2.63|2.58|||2.6|2.6|2.59|2.59|2.61|2.64
09630|8813|/equities/cyfrowy-polsat-sa|MSCI_EEM||14.48|14.645|14.715|14.575|14.135|13.7|13.145|12.345|12.46|12.07|12.185|12.19|11.92|12.24||12.44|12.805|12.91|12.815|12.69||12.685|13.01|13.01|12.975|12.655|12.795|12.895|12.79|12.415|12.5|12.745|12.415|11.995|12.015|12.095|12.32|12.29|12.045|12.63|12.69|12.785|12.92|12.87|13|13.18|13.62|14.2|13.87|13.475|13.69|14|14.02|14.095|13.85|13.93|13.845|13.67|14.05|14.06|14.435|14.725|14.66|14.95|15.1|14.84|14.755|14.86|14.82|14.705|14.5|14.64|13.24|13.245|13.215|12.975||13.09|12.94|12.975|13.15|12.94|12.93|12.99|12.845|13.3|13.045|13.15|13.5|13|13.15|12.9|11.88|11.97|11.89|11.745|11.88|11.57|12.19|12.2|12.43|12.395|12.52|12.52|12.55|12.645|12.435|12.38|12.39|12.455|12.26|12.345|12.375|12.38|12.42|12.255|12.41|12.36|12.595|12.42|12.12|12.46|12.325|12.545|12.59|12.77|12.83|12.785|13.15|13.14|12.97||13.04|13.69|13.68|13.66|14.14|13.19|13.24|13.155|13.24|13.15|13.2|13.2|12.71|12.06|11.47|10.725|10.72|10.42||10.22||10.125|10.11|10.06|10.115|10.325|10.36|10.22|10.295|10.215|9.92|10.04|10.345|10.705|10.715|10.75|10.885|10.835|10.655|10.82|10.745|10.97|||10.885|10.875|10.94|10.53|10.635|10.43|10.3|10.57|10.705|10.765|10.82|10.96|11.04|10.94|10.85|10.9|10.925|10.93|11.54|12.08|12.245|12.625|12.085|11.67|11.79|11.57|11.62|11.48|11.37|11.39|11.25|10.97|11.7|11.66|10.985|11.08|11.2|11.24|11.35|11.37|11.01|10.92|10.99|11.155|11.125|11.095|11.165|11.155|11.18|11.235|11.085|11.295|11.52|11.655|11.78|11.895|12.01|12.1|12|11.98|12.23|12.475|12.75||12.565|12.89|12.855|||12.745|12.975|13.29|13.12|13.13|13.135
09631|13804|/equities/pge-polska|MSCI_EEM||6.838|6.956|7.048|7.11|7.208|7.068|6.99|6.914|6.974|6.97|7.034|7.062|6.77|6.968||7.012|6.92|6.946|7.046|6.95||6.97|7.08|7.08|7.026|6.908|6.78|6.648|6.88|6.934|6.882|7.008|6.976|6.97|6.998|6.954|6.95|6.884|6.912|7.04|7.094|7.084|7.154|7.288|7.378|7.39|7.406|7.466|7.4|7.192|7.184|7.326|7.28|7.318|7.188|7.104|7.1|7.12|7.158|7.32|7.462|7.52|7.4|7.55|7.37|6.83|6.782|6.87|6.96|6.944|6.86|6.902|6.842|6.968|6.99|6.886||6.92|6.93|6.85|6.878|6.756|6.63|6.82|6.96|7.198|7.3|7.32|7.214|7.094|7.046|6.96|7.016|7.178|7.234|7.188|7.192|7.12|7.29|7.34|7.36|7.328|7.348|7.352|7.304|7.41|7.48|7.476|7.36|7.364|7.404|7.368|7.12|7.056|7.082|7.054|7.15|7.08|6.834|6.814|6.74|6.804|6.872|6.84|6.826|6.948|7.04|7.15|6.996|7.026|6.858||7.15|7.39|7.56|7.5|7.83|7.876|7.79|7.84|7.47|7.402|7.628|7.664|7.4|7.44|6.97|6.7|6.868|6.27||6.21||6.238|6.188|6.224|6.13|6.154|6.24|6.29|6.284|6.15|6.2|6.216|6.48|6.63|6.68|6.95|7.16|7.178|7.228|7.402|7.49|7.51|||7.236|7.17|7.17|7.18|7.192|7.13|7.218|7.256|7.342|7.376|7.384|7.44|7.45|7.55|7.484|7.448|7.43|7.5|7.88|8.078|8.014|8.04|8.056|8.01|8.02|8.034|8.058|8.064|8.054|8.05|8.44|8.42|8.69|8.704|8.6|8.8|8.828|8.816|9.1|9.198|8.896|8.54|8.44|8.168|8.334|8.348|8.28|8.28|8.592|8.456|8.21|8.176|8.326|8.54|8.672|8.75|8.804|8.772|8.628|8.43|8.482|8.61|8.81||8.838|8.938|8.95|||8.95|8.926|8.89|8.84|8.83|9
09632|102252|/equities/jollibee-foods|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||264.6|271.8|271.8|274|275.6|270|270|274|267.4|264.8|266|261|261.8|267.2|260.2|264.8|270|273|275|268||269|270.4|269|271.6|269.4|274|279|279.6|277.8|277.6|277.4|277.6|277.6|277.6|275|276|276|276|276|272|271|267.8|268.6|270|270.4|270.4|272.8|273.6|272.8|270|266.4|263.4|260.6|257.2|258|257.6|256.2|257.6|258.6|260|260|258|261.8|262|261.2|258.6|254.8|254.8|||254.4|251.6|250.4|254.4|252.2|245.4|242.4|234.6|232|231|229.8|228.6|227.2|229|230.8|232.8|231.8|228.8|230.8|228.6|228.4||229.8|230.6|232.8|231.2|231|230.2|230.6|229.8|228|230|232.8|236.8|236|233.8|231|226.2|226.4|229.4|225|224.6|219|218|221.6|223|224|223.8||222.8|230.8||230.8|231.4|231.4|230.2|223.8|224|224|221.2|223.8|224.4|228.2|230|230|229.4|229.8|232|232|227.2|224.6|222|222.8|221.8|224.4|230|226.8|224.4|220.4|223.8|234||240|240|239|236.8|232|226.8|224.4|230.8|231|230|229|233.8|236.8|239.8|||237|237|242|244.6|251|256.4|||255.4|257.4|265|264.6|265|269|269.6|262.4|266.8|269.4|265|263.8|262.8|264|256.8|259|268.8|273.2|273.6|273.8|273.6|271.8|268.2|265.6|260.8|261|262|260|262|260.8|257|261.8|262||268|268|263|262|262.4|256.8|262.8|263.2|275|276.4|273|270.6|264|266|267|261.6|263|266|267|265|260|254|258.2|258.8|258.6|256.2|256.8|255||252.2|249.8|249|||250|242.2|247.8|251.2|252|246
09633|100134|/equities/china-power|MSCI_EEM||2.98|3.02|3.02|3.06|3.03|3.08|3.1|3.12|3.18|3.23|3.15|3.16|3.16|3.25|3.29|3.34|3.31|3.34|3.33|3.35|3.38|3.39|3.4|3.52|3.55|3.64|3.68|3.71|3.73|3.71|3.69|3.72|3.66|3.75|3.75||3.77|3.67|4|3.92|3.73|3.72|3.81||3.82|3.6349|3.5856|3.6349|3.5363|3.4477|3.42|3.42||3.38|3.36|3.37|3.3|3.37|3.39|3.41||3.46|3.46|3.57|3.58|3.61|3.65|3.68|3.67|3.61|3.65|3.51|3.52|3.56|3.59|3.61|3.64|3.64|3.65|3.67|3.65|3.62|3.66|3.6|3.6|3.67|3.73|3.72|3.78|3.79|3.78|3.78|3.81|3.73|3.71|3.74|3.69|3.75|3.81|3.81|3.9|3.99|4.11|4.16|4.18|4.27|4.27|4.22|4.21||4.06|3.97|4.02|4.03|3.95|3.98|3.93|3.88|3.82|3.89|4.01|3.93|3.75|3.78||3.95|3.85|3.8|3.79|3.77|3.78|3.8|3.77|3.84|3.87|3.75|3.57|3.59|3.64|3.63|3.58|3.55||3.53|3.47|3.43|3.32|3.29|3.24|3.23|3.18|3.16||3.22|3.2|3.2|3.22|3.24|3.17|3.26|3.23|3.26|3.23|3.22|3.23|3.3|3.28|3.24|3.17|3.16|3.13||3.17|3.29|||3.23|3.2|3.25|3.24|3.3|3.36|3.43|3.45|3.46|3.44|3.43|3.44|3.43|3.54|3.45|3.41|3.34|3.2|3.2|3.21|3.2|3.24|3.19|3.21|3.24|3.21|3.21|3.22|3.07|2.99|2.99|3.05|||3.09|3.18|3.14|3.06|2.96|2.95|2.93|2.99|2.99|3.05|3.06|3.05|2.99|2.91|2.91|2.95|2.98|3.01|3.08|3.05|2.99|2.94|2.93|2.93|2.91|2.91|2.88|2.9|2.91||2.89|2.82|2.8|||2.83|2.81|2.85|2.81|2.83|2.85
09634|102117|/equities/isa|MSCI_EEM/MSCI_FRONTIER||17040|17280|17300|17160|17240|17340|17660|17680|17180|17060|17100|17260|17340|17340||17580|17980|17980|17700||17860|17840|18000|18000|18000|18200|18180|18000|18280|18420|18100|18000|17600|17580||17500|17140|17360|17700|17700|17500|17140|17080|17080|17500|17580|17700|17500|17640|17480|17480|17300|16900|16940|16980|17180|17140|17460|17500|17540|17560|17520|17860|18000|18060|18160|17420|17440|17420|17240|17620|17800|18040|18120||18200|18300|18380|17480|16960|16900|17000||16960|17020|17640|17660|17760|17880|18020|18260|18260|18380|18340|18360|18300|18200|18460|18460|18380|18300|18280|18380|18340|18400|18360|18480|18480|18400||18480|18100|18180|17880|18000|18060|18140|18340|18280|17860|17720|18140|18440|18800||19120|19100|19320|19180||19140|18840|18480|18860|19080|18580|18440|18700|18960|18960|18920|18900|18900|18860||18880|19000|18900|19180|19120|19100|18800||18880|18780|18180|18280|18300|18240|18560|18280|18400|18800|19020|19100|19800|20000|20140|19980|19580|19720|19800|19860|19980|19720|||19780|19500||19420|19340|19460|19660|20340|19960|19200|18500|18240|18400|18480|18100|17980|17200|16980|17140|17180|17440|17400|17400|17140|17320|17180|16800|16600|16800|16820|16620|16220|16440|16520|16760|16860|16820|16940|16960|17000|17160|17160|17220|17280|16980|16960|17360|17220|17220|17640|18140|18060|17660|17700|17580|17940|17740||17120|16780|16380|16340|||15720|15600|15460||15280|15160|15260|15200|15300|15300
09635|1073098|/equities/iqiyi-inc|MSCI_EEM/EMCONSGROWTH||2.2||2.19|2.11|2.21|1.995|2.03|2.21|2.16|2.16|2.205|2.23|2.205|2.24|2.35|2.4|2.62|2.55|2.61|2.54|2.62|2.7|2.79|2.82|2.85|2.62|2.56|2.62|2.68|2.43|2.539|2.4|2.49|2.48|2.64|2.6885|2.729|2.74|2.8|3.21|3.14|3.15|3.34|3.05|3.35|3.17|2.825|2.38|2.47|2.25|2.2|2.2|2.12|2.13|1.9878|2.01|2.04|2.07|2.1|2.08|2.04|2.13|2.14|2.18||2.305|2.28|2.25|2.335|2.34|2.64|3|3.11|3.25|3.37|3.14|3.15|3.31|3.32|3.28|3.195|3.23|3.305|3.23|3.15|3.19|3.37|3.4|3.3|3.23|3.23|3.2|3.21|3.275|3.43|3.63|3.76|3.74|3.82|3.915|4.22|4.24|4.06|3.84|3.81|3.87||3.93|3.63|3.7775|3.71|3.78|3.98|3.97|3.92|3.95|3.99||4.06|4.185|4.16|4.18|4.32|4.235|4.285|4.34|4.29|4.5|4.6|4.7|4.72|4.79|4.66|4.82||4.84|4.915|5.1|5.09|5.28|5.635|5.8|5.18|5.11|5.24|5.03|5.155|4.97|5.085|5.17|5.17|5.29|5.0986|4.98|5.07|5.095|4.84|4.82|4.62|4.35|4.15|4.24|4.215|4.13|4.31|4.34|4.45|4.49|4.51|4.58|4.505|4.35|4.35|4.39|4.37||4.3|4.05|4.11|4.08|4.145|4.22|4.16|3.99|4.09|4.05|4.11|4.36|4.34|4.175|3.99|3.79|3.7584|3.6|3.82|3.8557|3.905|3.95|3.72|3.54|3.63|3.65|3.67|3.64||3.76|3.6|3.52|3.46|3.54|3.41|3.47|3.54|3.63|3.23|3.28|3.41|3.46|3.4|3.575|3.6086|3.71|3.92|3.95|3.71|3.72|4.125|4.075|4.4||4.6|4.53|4.55|4.555|4.6|4.84|4.84|4.8|4.89||5.02|4.94|4.77|4.775||4.69|4.77|4.77|4.75|4.68|4.8
09636|49992|/equities/china-taiping|MSCI_EEM||12.56|12.4|12.4|12.06|12.08|12.64|12.74|12.68|12.7|12.82|12.58|12.76|12.68|13.28|13.42|14.3|14.06|14|13.9|13.6|13.6|13.74|14.48|15.24|15.78|16|15.92|15.98|15.5|14.92|14.84|14.7|14.1|14.58|14.58||15.1|14.88|16.5|16.6|15.34|14.6|14.3||13.18|12.16|11.8|11.58|10.88|10.3|10|9.76||9.6|9.45|9.53|9.51|9.68|9.79|10.4||10.46|10.56|10.52|10.66|10.4|10.04|9.88|8.65|8.61|8.54|8.55|8.59|8.7|8.42|7.99|7.92|7.96|7.93|7.87|8.04|7.93|7.98|8.13|8.12|8.16|8.42|8.37|8.19|7.88|7.87|7.79|7.85|7.91|8.02|8.15|8.25|8.17|8.29|8.55|8.64|8.54|8.28|8.4|8.41|8.44|8.45|8.41|8.48||8.14|8.22|8.3|8.35|8.42|8.6|8.69|8.63|8.63|8.84|8.9|8.64|8.59|8.81||8.95|8.79|8.91|8.81|8.74|8.8|8.74|8.97|9.18|9|8.91|9.12|9.35|9.2|9.33|9.35|8.94||8.71|8.71|8.15|7.83|7.91|7.93|7.74|7.7|7.48||7.47|7.54|7.3|7.27|6.87|6.53|6.66|6.51|6.6|6.23|6.21|6.29|6.54|6.64|6.77|6.83|6.83|6.99||7.1|7.09|||6.92|6.73|6.88|6.7|6.84|6.95|6.84|7.07|7.25|6.98|7.14|7.34|7.3|7.17|7.01|7.06|6.96|7.14|7|7.05|6.97|7.05|7.1|7.27|7.48|7.27|7.22|6.67|6.65|6.53|6.32|6.25|||6.53|6.69|6.64|6.59|6.53|6.65|6.67|6.6|6.8|6.98|6.8|6.74|6.38|6.12|6|6.06|6.04|6.23|6.43|6.42|6.42|6.44|6.35|6.47|6.51|6.6|6.68|6.66|6.79||6.78|6.68|6.42|||6.48|6.38|6.46|6.53|6.63|6.74
09637|1056073|/equities/wiwynn|MSCI_EEM||1975|1980|2070|2140|2245|2170|2085|2115|2120|2170|2295|2310|2150|2150|2135|2075|2020|2000|1970|1970|1885||1950|1955|2025|2010|2035|2060|2045|1990|1995|1965|1955|2025|2005|1905||1875|1760|1775|1785|||1780|1830|1880|1840|1875|1805|1815|1870|1830|1790||1820|1845|1815|1690|1760|1735|1740|1700|1725|1895|1930|1920|1920|1935|1920|1975|1925|1900|1935|1995|2030|2045|2015|2025|1990|1995|1980|1930|1950|1865|1855|2095|2205|2070|2020|2050|2025|||2205|2220|2310|2330|2480|2465|2445|2485|2590|2705|2755|2795|2800|2735|2685|2625|2650|2655|2610|2670|2620|2800|2910|2975|2980|2715|2740|2765|2745|2730|2625||2675|2660|2560|2610|2615|2645|2710|2720|2795|2800|2865|2740|2600|2630|2655|2665|2715|2650|2480|2440|2505|2545|2550|2345|2330|2335|2340||2410|2395|2410|2310|2305|2210|2245|2495|2500|2395|2385|2480|2430|2385|2495|2490|2540|||2460|2330|2310|2310|2220|2260|2310|2340|2335|2265|2285|2280|2260|2295|2340|2490|2510|2530|2575|2585|2590|2575|2555|2510|2330||2235|2245|2235|2250|2225|2250|2310|2360|2490||||||||2340|2345|2200|2235|2250|2225|2140|2170|2250|2225|2185|2040|1925|1980|1930|1940|1935|1910|1810|1770|1730|1720|1705|1750|1845||1870|1850|1845|1845|1885|1855|1855|1750|1760|1800|1780
09638|13876|/equities/dongfeng-motor-group|MSCI_EEM/EMCONSGROWTH||3.56|3.49|3.47|4.01|4.16|3.92|4.18|3.77|3.4|3.51|3.22|3.3|3.36|3.59|3|2.65|2.6|2.6|2.6|2.55|2.43|2.43|2.5|2.57|2.53|2.51|2.51|2.54|2.51|2.46|2.45|2.44|2.42|2.54|2.58||2.63|2.64|3.03|2.99|2.8|2.78|2.75||2.58|2.43|2.28|2.23|2.15|2.09|2.04|1.98||1.96|1.92|1.94|1.9|1.94|2.02|2.05||2.07|2.11|2.13|2.17|2.16|2.06|2.1|2.1|2.08|2.04|2.04|2.08|2.15|2.1|2.12|2.07|2.07|2.09|2.14|2.17|2.14|2.19|2.16|2.23|2.27|2.32|2.29|2.27|2.3|2.31|2.24|2.32|2.37|2.3|2.32|2.34|2.35|2.35|2.4|2.42|2.4|2.35|2.3|2.38|2.43|2.42|2.37|2.27||2.29|2.37|2.38|2.41|2.47|2.6|2.65|2.62|2.57|2.38|2.37|2.36|2.37|2.41||2.45|2.46|2.57|2.61|2.68|2.69|2.65|2.71|2.74|2.72|2.74|2.84|2.88|2.92|3|2.98|2.98||3.05|3.01|3.02|2.95|2.93|2.98|3.02|3.07|2.88||3.06|3.08|3.01|3.02|3.03|2.94|2.93|2.82|2.85|2.81|2.81|2.85|2.9|2.94|2.97|2.9|2.91|2.98||3.08|3.33|||3.29|3.34|3.45|3.51|3.55|3.64|3.67|3.74|3.77|3.22|3.15|3.18|3.17|3.14|3.46|3.32|3.35|3.36|3.32|3.36|3.35|3.4|3.43|3.44|3.37|3.38|3.25|3.15|3.18|3.09|2.99|3.15|||3.21|3.25|3.31|3.2|3.14|3.15|3.11|3.1|3.12|3.18|3.2|3.19|3.14|3.12|3.35|3.2|3.2|3.27|3.38|3.39|3.45|3.5|3.47|3.52|3.62|3.72|3.85|3.89|3.92||3.91|3.85|3.74|||3.74|3.75|3.73|3.67|3.71|3.85
09639|101622|/equities/unilever-indon|MSCI_EEM/EMCONSGROWTH||1905|1940||1935|1915|1810|1820|1830|1835|1850|1850|1815|1895|1825|1770|1775|1785|1790|1895|1960|1970|1985|2020|2060|2110|2160|2200|2340|2360|2370|2370|2410|2440|2380|2320|2300|2320|2350|2330|2270|2200|2200|2210|2240|2290|2340|2310|2300|2270|2210|2210|2300|2210|2210||2230|2240|2270|2240|2230|2250|2250|2260|2300|2330|2280|2280|2290|2360|2380|2380|2390|2430|2410|2410|2410|2430|2460|2470|2480|2490|2500|2480|2490|2450|2540|2510|2450|2480|2520|2520|2630|2740|2770|2830|2830|2880|2880|2930|2950|2950|2990|3010|3080|3050|2940|2950|2970|2980|3000|3100|3100|3050|3030|3060|3100|3100|3200|||3210|3120|3120|3120|3160|3100|3170|3160|3200|3190|3230|3190|3280|3390|3270|||3090|2910|2750|2750|2700|2710|2710|2690|||2580|2600|2650|2650|2640||2670|2610|2750|2690|2420|2430|2430|2440|2430|2550|2630|||||||2730|2790|2740|2740|2730||2740|2770|2770|2760|2750|2780|2820|2790|2800|2690|2720|2720|||2740|2730|2720|2690|2740|2730|2730|2720|2640|2690|2740|2740|2770|2820|2870|2940|2940||2930|3170|||3280|3270|3240|3200|3130|3150|3130|3160|3170|3200|3220|3200|3240|3300|3340|3440|3470|3480|3480|3450|3480|3490|3560|3580|3560|3560|3550||3550|3570|3520|||3490|3480|3520|3440|3480|3500
09640|103208|/equities/cheng-shin-rub|MSCI_EEM/EMCONSGROWTH||51.6|52.1|51.8|51.4|52.8|52.8|53.6|53.8|55|54.6|49.85|46.35|47.9|47.25|46.75|47.25|47.25|47.5|47.65|46.7|46.75||46.75|46.65|47.15|46.85|46.45|47.45|47.95|48.35|48.3|48.35|48.35|49.5|49.85|49.6||51.7|53.6|53.8|53.4|||51.9|52.8|50|49.8|49.8|49|50|50.1|49.4|49.9||49.5|49.4|48.9|49|49.95|49.8|50.2|49.5|49.55|50.4|50.5|50.5|50.4|50.4|50.5|50.6|49.4|49.45|48.65|48.85|48.7|49|49.75|49.4|48.45|47.85|47.5|46.7|46.75|46.3|47.1|48.65|49|48.65|48.5|48.15|47.7|||47.45|46.9|47.05|47.55|47.4|47.5|47.5|47.45|47.05|46.4|47.1|47.85|48.25|48.7|49.3|49.5|49.8|49.75|49.95|50.4|50.2|49.65|50.2|50.2|50.1|50.1|50.3|49.45|49.55|50.1|50.8||52.1|53.5|56.8|62|62|61|59.5|58.5|58.7|59.8|59.1|59.9|59.3|54|53.4|53.6|53.3|53.4|52.2|51.8|50|50|50.5|49|48.8|47.4|47.55||47.4|46.95|46.4|46.45|47.8|47.8|47.7|47.9|48.85|48.3|49.25|49.95|49.3|49.65|49.8|49.85|49.15|||48.8|49.55|50.5|50.2|50.2|50.3|49.3|48.45|48.8|49.3|48.9|49.1|50.5|48.2|48.15|46.6|46.5|46.4|46.6|45.9|46.3|46.7|46.85|46.95|46.95||46.65|46.55|46.5|46.3|46|46.5|46.95|46.55|45.85||||||||45.85|45.7|45.7|45.5|45.4|45.3|44.9|44.5|44.2|43.35|43.75|43.2|42.95|43.45|43.25|44.05|43.9|44.05|44.8|45.05|45.7|45.35|45.1|45.25|45.55||45.55|45.4|45.2|44.95|45.6|47.25|47.9|47|46.75|46.6|45.9
09641|1170137|/equities/ptt-oil-and-retail-business-pcl|MSCI_EEM/EMCONSGROWTH||14.5|14.1|14.4|14.6|15.1|15.1|15.2|15|14.9|14.6|14.3|14.5|14.6|14.6|14.7|15|15.2|15.6|15.6|15.6|15.5|15.7|15.8|16.1|16.1|15.8|16.1||16.4|16.7|16.8|17|16.9|16.8||16.8|16.8|16.9|17.1|17.1|17.3|17.4|17.7|17.8|17.8|17.7|17.6|17.3|17.3|17.3|17.6|17.4|17|17.1|17.2|16.9|16.9|16.8|17.3|17.3|17.1|16.3|15.4|15.2|15.3|15.6|15.7|15.7|15.7|15.6|15.6|15.4|14.9|14.7|14.7|14.1|14.1|14.2|14.2||14.8|14.9|15|15.1|15.5|15.7|15.8|15.9|15.7||15.8|15.9|16.1|16.3||16.3|16.3|16.3|16.6|16.4|16.5|16.3|16.4|16.5|16.4|16.1|16.1|15.9|16|16.2|16.1|16.3|16.6|16.8|16.3|16.3|16.3|16.2|16.4|16.3|16.7|16.8|16.8|17.1|17.1|17.5|17.8|17.9|18||18.1|17.9|18|18.1|18|18.1|18.1||18.1|18.3|18.2|18.3|18.3|18.3|18.3|18.3|18.7|18.6|18.8||18.9|18.7||18.7|18.4|18.1|18.1|18.1|18.2|18.1|18.2|18.5|18.3||||18.4|18.7|18.6||18.5|18.5|18.4|18.3|18.2|18.1|17.9|17.9|18|18.1|18.1|18.1|18.1|18.4|18.4|18.4|18.4|18.1|18.2|18.3|18.1|18.1|18.1|18.1|18.2|18.3|18.5|18.5|18.5||18.7|19|18.8|18.9|18.8|18.5|18.2|18.5|19|18.2|18.1|18.3|18.3|18.3|18.1|18.3|18.1|18.3|18.3|18.4|18.4|18.5|18.5|18.4|18.5|18.6|18.6|18.9|19|19.4|19.4|19.4|19.5|19.5|19.4|19.6|19.7|19.5|19.5|||19.2|19.5|20|20.1|20|20|20.2|20.1|20.1|20.4
09642|943515|/equities/fosun-pharma|MSCI_EEM||14.44|14.4|14.44|14.14|14.16|14.6|14.7|14.8|14.76|14.7|14.78|15.1|15.22|15.76|15.44|15.86|15.62|15.6|15.38|15.12|14.98|15.12|15.48|15|14.9|14.74|14.7|14.7|14.66|14.64|14.64|14.4|14.4|14.78|15.04||15.94|16.76|19.44|19.5|16.86|16.56|16.56||15.78|14.62|13.5|13.2|12.74|12.4|12.38|12.2||11.8|11.84|12|11.94|11.88|11.94|12.2||12.16|12.2|12.26|12.5|12.64|12.44|12.56|12.52|12.52|12.48|12.84|12.98|13.36|13.58|13.46|13.26|13.38|13.5|13.74|13.42|13.46|13.34|13.08|13.18|13.2|13.12|13|12.96|13.06|13.14|13.38|13.58|13.94|13.92|13.84|13.7|13.56|13.4|13.68|13.68|13.6|13.42|13.46|13.96|13.88|13.46|13.48|13.58||13.46|13.72|13.82|13.46|13.36|13.48|13.82|13.3|13.26|13.46|13.8|13.88|14.18|14.1||14.38|14|14.22|13.98|13.3|13.04|13.06|13.18|13.44|12.98|12.92|13.1|13.18|13.5|13.7|13.7|13.52||13.66|13.52|13.46|13.08|13.14|12.9|12.88|12.86|12.66||12.36|12.6|12.32|12.08|11.92|11.96|11.9|11.54|11.68|11.66|11.66|11.94|12.14|12.24|12.56|12.42|12.32|12.94||12.98|13.08|||13.02|13.08|13.38|13.7|14.14|14.14|14.16|14.64|14.76|14.94|15.74|15.14|15.02|14.64|14.34|14.32|14.5|14.44|14.82|14.4|14.38|14.76|14.42|14.64|14.42|14.36|14.5|13.98|13.8|13.6|12.9|13.9|||13.92|14.14|14.4|14.06|13.44|13.88|13.78|13.96|14.48|14.78|14.98|14.9|14.66|14.36|14.62|15.02|15.12|15.86|16.32|16.6|16.7|16.84|16.76|16.6|16.68|16.92|16.88|17|17.18||17.06|16.92|16.38|||16.5|16.44|16.44|16.38|16.54|16.68
09643|43472|/equities/sk-telecom-co-ltd|MSCI_EEM/EMCONSGROWTH||61900|61900|61500|58300|57300|57300|57700|56800|56000|56300|56700|57000|57400|57000|56700|57900|58000|57500|56900|57000|57000|57300|57000|57500|57700|57800|57700|57700|57700|56800|56800|56500|56400|56800|56500|56200|55800||56100|56900|57200||56200||57200|57500|58300|58300|58400|58200|58500|59000||||58300|58300|58700|57400|57800|58800|57500|57400|56500|55400|55500|55500|56300|56200|56200|56500|55300|55400|55400|55200|55300||55000|54900|55300|55200|56400|54900|53400|54200|55000|54400|54900|54900|54400|54500|54700|53700|53800|53900|53900|54000|53400|52900|52300|52400|52300|51400|51500|51600|51800|51500|51700|51700|51500|51500|51400|52100|52400|52400|52200|51300|51500|51500|51100|51200|51700|51400|51400|51700|52000||51700|51300|51800|52300|52300|51800|51900|52100|51900|52200|52300|52100|52500|52200|52900||52800|52900|52800|51800|51500|51500||51100|51400||51500|51500|51500|51500|51300|51200|51100|50700|50900|50900|50900|50800|51200|51400||52200|52200|52300|52400|51500|52200|52600|53300|54100|54400|54400|53500|53400|53500|53600|53600|53500|54200|55200|53300|52600|52600|52900|52400|52600|52300|53100|52700|53100|52600|53000|52900|53000|53300|53600|53700|53000|52200|52000|52000|51900|||51500|51500|50800|50800|50900|50800|50400|50000|49900|49750|49450|49400|49850|50000|49500|49550|49800|49350|49500|49400|49500|49200|49250|49400|49500|49600|49900|50000|||50300|49350|50300|49950|50000|50100|50000|50000|50400|50400
09644|100060|/equities/cms|MSCI_EEM/EMCONSGROWTH||7.88|7.84|7.77|7.58|7.58|7.79|7.8|7.79|7.93|7.76|8.03|7.83|7.77|7.9|7.9|8.19|8.03|8.04|8.12|7.98|7.93|7.94|8.21|8.44|8.38|8.33|8.5|8.56|8.69|8.8|8.87|8.59|8.57|8.91|9.11||9.55|9.63|9.98|10.28|10.02|9.59|9.6||9.07|8.69|8.17|8.4|8.49|8.04|7.92|7.65||7.62|7.6|7.57|7.22|7|7|7.17||7.2|7.13|7.25|7.24|7.25|7.23|7.34|7.31|7.1|7.12|7.11|7.22|7.25|7.34|7.4|6.74|6.79|6.78|6.8|6.77|6.8|6.84|6.71|6.68|6.69|6.61|6.54|6.32|6.41|6.45|6.43|6.56|6.67|6.72|6.75|6.89|6.83|6.52|6.6|6.65|6.5|6.43|6.38|6.7|6.76|6.67|6.7|6.7||6.66|6.75|6.8|6.74|6.94|7.02|7.22|7.23|7.13|7.27|7.3|7.27|7.12|7.34||7.41|7.34|7.25|7.18|7.13|7.2|7.14|7.17|7.22|6.98|6.73|6.86|7|7.26|7.32|7.34|7.46||7.62|7.73|7.71|7.47|7.51|7.56|7.59|7.67|7.38||7.32|7.37|7.27|7.14|7.18|7.29|7.33|7.07|7.15|7.31|7.2|7.22|7.38|7.43|7.77|7.77|7.66|7.65||7.71|8.35|||11.36|12.74|12.68|12.54|12.74|12.68|12.38|12.54|12.5|12.56|12.86|12.78|12.74|12.4|12.62|12.32|12.48|12.98|13|12.78|13|13.06|12.96|13.16|13.08|12.96|12.96|12.3|12.08|12.06|11.62|11.64|||11.84|11.76|11.86|11.7|11.62|11.74|11.6|11.66|11.88|12.04|12.28|12.18|12.06|11.92|11.7|12.12|12.26|12.48|12.94|13.06|13.06|13.46|13.4|13.1|13.2|13.5|13.48|13.78|13.98||13.92|13.82|13.6|||13.76|13.66|13.98|14.08|14.26|14.66
09645|50026|/equities/haitong-sec|MSCI_EEM||7.07|6.82|6.8|6.78|6.89|7.12|7.09|7.05|6.99|7.02|7.11|7.18|7.2|7.33|7.29|7.57|7.42|7.45|7.07|6.82|6.61|6.69|6.68|6.72|6.62|6.68|6.67|6.78|6.8|6.92|7.25|7.02|6.97|6.63|7.18||8.9|3.627|3.627|3.627|3.627|3.627|3.627||3.627|3.627|3.627|3.627|3.627|3.627|3.627|3.627||3.627|3.627|3.627|3.627|3.627|3.66|3.66||3.66|3.52|3.54|3.51|3.54|3.45|3.46|3.51|3.55|3.56|3.49|3.49|3.54|3.55|3.55|3.56|3.51|3.5|3.5|3.52|3.52|3.51|3.52|3.54|3.58|3.64|3.65|3.47|3.53|3.52|3.48|3.55|3.59|3.59|3.55|3.56|3.54|3.55|3.54|3.53|3.48|3.5|3.5|3.56|3.63|3.64|3.63|3.69||3.69|3.76|3.77|3.81|3.94|4.06|4.08|4.12|4.13|4|4.16|3.79|3.74|3.87||3.9|3.95|3.96|3.94|3.9|4.05|4.04|4.1|4.07|4.03|3.92|3.96|4.04|4.12|4.21|4.13|4.04||4.03|4.02|3.97|3.84|3.89|3.9|3.9|3.93|3.83||3.87|3.94|3.87|3.7|3.65|3.62|3.63|3.57|3.61|3.5|3.56|3.58|3.68|3.69|3.74|3.77|3.76|3.8||3.82|3.81|||3.78|3.78|3.82|3.86|3.88|3.94|3.92|4.02|4.06|4|4.07|4.17|4.16|4.09|4.01|4.02|4.05|3.93|3.97|3.95|3.96|3.98|3.91|3.92|3.93|3.9|3.95|3.8|3.72|3.72|3.62|3.6|||3.65|3.78|3.75|3.69|3.56|3.69|3.67|3.65|3.85|3.93|3.95|3.93|3.89|3.72|3.74|3.78|3.82|3.95|4.01|4.04|4.07|4.06|4.01|4.04|4.07|4.15|4.15|4.15|4.19||4.19|4.17|4.04|||4.06|4.05|4.08|4.09|4.15|4.18
09646|103421|/equities/china-life-insurance|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09647|1156938|/equities/central-retail-corp|MSCI_EEM/EMCONSGROWTH||34.25|34.75|34.5|35.25|35|34.5|34.5|34|34.25|33.75|33.5|34.25|31.5|31.75|32|32|31.75|32.5|32.75|32.25|31.75|32|31.5|31.75|31.75|32|33||33.5|34.5|34.25|34.5|34|34||34|34.25|34|34.25|32.75|32.25|32.5|32.25|32.75|31.5|32.5|33.25|33.75|34|33.75|33.75|33.5|33|32.75|32.75|32|32.25|31.75|32.25|33.5|33.75|31.25|30|30.25|29.5|29.5|29.75|29.25|28.75|28.75|29|28.5|28|28.25|27.75|27|26|26.5|26.5||27|27|27.25|28|29.25|30.75|31.75|32|32.5||32.5|32.5|32.5|32.5||32.75|32.5|32.5|33|32.75|32.75|32|32|32.5|31.5|31.5|32.25|29.75|30.25|30.75|31|31|31.25|31.5|31|29.5|30.75|30.75|31|31|31.25|31.5|31.5|31.25|31|31.25|31.75|31|31||31.75|31.5|32|32.25|32.5|32.25|32.25||32.5|33|32.75|32.5|32.5|32.5|31.5|32.25|32.75|32.5|32.75||32.25|34||34.75|34.25|34.25|34.5|34.25|34.5|34.25|34|35.5|36||||37|37.25|36.75||35.25|35.5|35.75|35.25|36|36|36.5|36.5|36.25|37|37|37.5|37.75|37.5|37.5|36.75|36.75|36.25|36|36.75|36.75|36.5|36.25|36|36|36.25|35|34.25|34.5||34.75|35|34.5|34.25|34.5|34.75|35|35.25|35.5|34.75|34|34.25|34|33|33|33.25|33.75|34|34.75|35.5|34.75|35.5|35.75|35|35.25|37.25|38|38.25|38.75|39|38.75|39.25|39.75|39.5|39.5|39.5|39.5|40.5|41|||41.5|41.25|40.75|40.25|40.25|40|40|39.75|40|39.5
09648|9216|/equities/aluminium-corp-of-china|MSCI_EEM||4.73|4.81|4.85|4.86|4.87|4.89|4.98|5.05|5|4.93|5.11|5.14|5.26|5.47|5.58|5.78|5.56|5.37|5.26|5.22|5.24|5.02|5.25|5.7|5.89|6.14|6.24|6.22|6.28|6.38|6.34|6.48|6.41|6.47|6.64||6.26|5.93|6.83|6.6|6.35|6.26|6.39||6.39|5.95|5.56|5.48|5.24|5.11|5.08|5.02||4.75|4.68|4.7|4.59|4.46|4.53|4.58||4.75|4.84|5|4.95|5.02|4.9|5.05|4.99|4.94|4.81|4.81|4.82|4.75|4.63|4.47|4.38|4.34|4.4|4.37|4.41|4.22|4.28|4.27|4.24|4.31|4.55|4.39|4.36|4.43|4.48|4.42|4.46|4.76|4.74|4.74|4.83|5.16|5.6|5.67|5.89|5.41|5.76|5.76|5.65|5.59|5.56|5.59|5.55||5.46|5.33|5.45|5.6|5.47|5.7|5.72|5.77|5.58|5.58|5.6|5.6|5.63|5.57||5.85|5.8|5.95|6.05|5.9|6.03|6.25|6.15|6.1|5.98|5.61|5.58|5.92|6.14|5.85|5.63|5.65||5.65|5.58|5.6|5.58|5.54|5.53|5.32|5.33|5.34||5.4|5.29|5.3|5.23|4.96|4.94|5.22|5.17|5.1|5.14|5.32|5.33|5.28|5.33|5.23|5.23|5.26|5.23||5.2|5.1|||5.02|5.02|5.01|5.12|4.85|4.8|4.44|4.61|4.63|4.57|4.55|4.44|4.42|4.52|4.51|4.42|4.13|4.1|4.1|4.08|3.98|4.09|4.12|4.19|4.2|4.14|4.07|3.93|3.95|3.9|3.71|3.72|||3.82|3.86|3.87|3.8|3.7|3.86|3.81|3.93|3.97|4.02|3.96|3.86|3.52|3.27|3.38|3.5|3.53|3.69|3.81|3.86|3.85|3.81|3.81|3.87|3.87|3.91|3.91|4.03|4.02||3.92|3.9|3.75|||3.77|3.6|3.61|3.51|3.58|3.62
09649|959057|/equities/huatai-securities-co-ltd|MSCI_EEM||13.9|13.38|13.42|13.16|13.2|13.56|13.7|13.66|13.6|13.74|14.06|14.48|14.44|15.6|15.26|16.44|16.1|16.18|15.62|14.2|13.6|13.42|13.08|13.2|12.92|12.92|12.78|13.3|13.06|13.18|13.38|12.46|12.44|12.5|13.18||14.28|15.68|19.5|21.3|19.94|20.2|16.4||12.96|11.06|10.08|9.74|9.2|8.47|8.42|8.4||8.17|8.16|8.33|8.2|8.38|8.47|8.5||8.52|8.52|8.59|8.75|8.82|8.66|8.54|8.4|8.5|8.42|8.32|8.31|8.3|8.38|8.38|8.38|8.39|8.52|8.68|8.68|8.66|8.58|8.51|8.65|8.65|8.71|8.79|8.32|8.44|8.41|8.24|8.33|8.49|8.35|8.28|8.23|8.18|8.14|8.23|8.28|8.29|8.15|7.97|8.04|8.15|8.16|8.16|8.83||8.77|8.8|8.81|8.83|8.91|9|9.04|9.08|9.03|9|9.12|8.93|8.91|9.05||9.16|9.13|9.21|9.14|9.11|9.37|9.45|9.6|9.73|9.66|9.83|9.79|9.99|10.28|10.4|10.14|9.85||9.87|9.85|9.57|9.37|9.41|9.46|9.72|9.71|9.38||9.79|9.97|9.67|9.1|8.98|8.9|8.96|8.84|8.94|8.67|8.65|8.82|8.94|8.97|9.14|9.2|9.12|9.13||9.14|9.39|||9.07|9.03|9.1|9.18|9.43|9.52|9.4|9.49|9.63|9.47|9.55|9.67|9.68|9.38|9.33|9.23|9.36|9.31|9.5|9.48|9.44|9.68|9.55|9.66|9.74|9.68|9.74|9.36|9.25|9.27|9.1|9|||9.12|9.36|9.54|9.44|9.03|9.49|9.42|9.7|9.7|9.96|10.02|10.08|9.95|9.43|9.7|9.73|9.64|9.84|9.97|10|9.9|9.91|9.78|9.7|9.66|9.74|9.76|9.78|9.8||9.86|9.77|9.5|||9.65|9.62|9.8|9.73|9.74|9.88
09650|41419|/equities/cencosud|MSCI_EEM/EMCONSGROWTH||2080|2084|2038|1998|1998.5|1979.6|1980|1949.9|1955|1956.5|1945.3|1980|1978|1920.7|1933|1965.1|1990|1998.9|2010|2015|||2010|2039|2030|2043.6|2045|2048|1990|1975|1989|1979|1934.2|1900|1895|1902.9|1903|1857|1844|1829.2|1847.8|1836.5|1831.3|1835|1883.2|1885|1878|1880|1868|1819.1||||1784.4|1780.1|1800|1800|1801|1800.8|1867.7|1865.3|1868|1868.9|1869.4|1860|1858.7|1855|1855|1845.3|1871.1|1895|1879.3|1865|1849|1818|1810||1801.3|1806.9|1819|1797.7|1776.9|1735|1684|1710|1798|1756|1765.7|1770|1799|1749.9|1749.9|1756.2|1755|1744|1737.5|1737.8|1737.9||1724|1715|1723.9|1724.6|1725|1727|1724|1734.1|1732.8|1736|1780|1775|1759.3|1798|1762.1|1796.9|1814||1814|1815|1780|1770|1779|1773.9|1820|1810|1820|1789|1774.9|1765.6|1767|1800|1820|1825|1877.8|1879|1894.5|1880.3|1855.4||1844.9|1822.4|1818|1814.9|1773|1755|1760|1789|1759|1716.1|1695.3|1675.585|1638.451||1649.71|1670.1|1597.959|1616.2|1628.575|1634.698|1648|1629.562|1660|1626.599|1602.897|1654.0551|1700|1699|1680|1672.8|1669.9|1688.7|1700|1701.559|1724.5|1728.5||1720|1694|1686.7|1690|1702.2|1710|1698|1688.819|1712|1707|1710|1730|1719|1699|1703|1679.5|1669.067|1695|1710|1750.7|1750|1734.6|1722.1|1696.72|1734|1736.718|1793|1794|1758.446|1779.9|1691.3|1644|1644.1|1665.116|1666.9|1649.2159|1679.8|1693.757|1727.9|1680|1660|1624|1623.2|1626|1615.7|1635|1639|1563.491|1562.2|1567|1587.7|1588|1587.9|1595|1650|1669|1641.4|1597.86|1583|1585.1|1632.1|1667|1675||1664.8|1684.9|1679.7|1659.191||1660|1667.5|1676|1689.8|1704.7|1699.9
09651|100021|/equities/byd-electronic|MSCI_EEM||35.6|35.35|34.45|34.8|35.4|35.45|33.3|31.55|30.4|29.1|29.05|29.5|29.75|30.65|31.15|31.95|32.8|35|34.7|33.15|33.9|35.75|35.3|35|34.4|34.9|34.1|34.45|34.45|36.75|35.7|32.9|32.55|34.1|34.15||33.7|33.1|36.75|37.15|34.3|34.8|35.05||33.5|32.6|30.9|30.35|28.85|28|27.55|26.15||25.95|25.75|26|26.05|25.85|26.7|27.1||27.5|27.3|28|29.4|29.7|28.1|30.3|30.25|30.7|30.55|30.3|30.55|30.55|30.75|30.25|29.9|29.8|29.7|29.9|29.75|29|28.8|29.05|29.15|29.9|31.1|30.5|30.5|31.3|31.25|31.5|32.55|34.2|34.35|34.7|34.9|37.85|38|37|37.45|37.75|37.8|37.1|36.6|37.3|38.1|39.35|39.8||39.45|39.35|38.35|38.55|38.9|39.75|40.2|40.55|41.05|40.1|37.95|38|37.45|35.15||37.95|38.25|37.95|37.15|37.3|35|35.2|35.2|35.8|34.05|34|34|34.85|34.7|35.9|34.35|34.6||35.7|35.5|33.5|32.2|30.95|30.4|29|28.6|27.35||27.85|27.35|25.45|24.8|24.6|24.4|24.05|24.3|25.35|25.25|25.75|26.4|27.9|27.9|28.1|27.1|27.4|27.65||28.95|29.95|||29.1|29.55|29.85|30.8|31.25|30.9|29.85|30.5|30.65|30.1|32.3|32.75|30.95|30.25|29.95|30.1|30|30.75|32.35|31.3|29.95|30.25|30|29.9|30.15|30.45|30.45|29.75|30.9|31.25|29.5|29.2|||28.9|29.35|29.5|28.7|27|28.35|27.95|28|28.95|29.15|30.3|30.35|30.3|29.75|30.9|31.45|31.1|32.2|33.25|35.5|35.4|35.2|35.35|34.9|35.1|35.45|35.8|35.7|37.35||37.05|36.3|34.9|||34.45|33.55|33.6|33|33.85|35.1
09652|962447|/equities/nien-made-enterprise-co-ltd|MSCI_EEM||404.5|406.5|413|421|431.5|423|414.5|424|425|420|417.5|424.5|425.5|432|457|453.5|465.5|495.5|497.5|495.5|484||484|489|502|510|504|500|505|520|515|509|499|515|508|512||511|510|503|512|||518|519|513|515|519|513|510|525|523|486||494.5|495|481.5|467.5|480.5|465.5|466|473|473.5|480|487.5|474.5|488|481.5|468.5|462|457.5|464.5|479|488.5|473|474|456.5|415|408|406|400|390.5|404.5|396|385|394.5|406|414.5|420|417|398.5|||388.5|403|383|368.5|372.5|373.5|377.5|379.5|382.5|388|393|405|403|416.5|415.5|390|395|393|387.5|377|381|365.5|359.5|362.5|364.5|368.5|375|372.5|384.5|382|386||377|365.5|361|359|356.5|356.5|353|353.5|358|361.5|366|364|363.5|359.5|360|359.5|365|352|349.5|348|347|349|347.5|349.5|353|357|378.5||384.5|382.5|388|381.5|379.5|374|366|371.5|368.5|364|369|357|353|353.5|358|360.5|354|||352|353.5|354.5|358|361.5|357|351|351|354|355.5|356.5|363|369|362|382.5|378|384|382|382|383|386|373.5|376|384|375||374.5|369.5|372|376.5|365.5|359.5|359|356.5|348.5||||||||349.5|350.5|348.5|344.5|348.5|349.5|340.5|338|337.5|344|345|343.5|348|348.5|368.5|370|369|384.5|354.5|352|345|344|347|349|351||354.5|353.5|355.5|352|353.5|351|351|365|361.5|371|368.5
09653|50105|/equities/harmony|MSCI_EEM||17150|16901|17264|16920|17420|18600|17882|17751|17800|17020|16594|16449|17240|16967|17862|18024|18133|18955|19013|19103|19494|19688|20454|20161|20067|20690|20906|21468|21352|21390|20809|20480|18799|17574|17500|17732|17114|16423|16524|17045|17688|18302|18900|18917|18862|19050|19100|19107||18846|18018|17896|17854|18080|17870|17899|16957|15900|15921|16100|16457|16170|16878|17652|17450|18770|18823|18494|19343|19180|19467|20291|20400|20369|19323|18610|18676|18500|18257|17686||17493|17778|17152|16914|18140|18419|17875|16804|16700|16424|16496|17332|17015|17429|18509|19719|20396|19237|18100|18130|18266|17899|17786|17680|17857|17522|17669|17325|17200|17383|17400|17155|17050|16988|16941|16615|16336|15926||15972|15620|16047|15580|15833|17595|17390|16904|17100|17415|17586|17483||17495|17511|17407|18144|18679|18589|18742|17972|17436|17619|17320|17244|17743|16974|16653|16621|16690|15974|16566||17047|17257|17521|17299|16916|16660|17290|17963|17697|17687|17454|18040|18642|17300|17143|17462|17056|16686|16690|16314|16289|||15822|15424|15389|15206|14900||14805|14372|14434|14576|14775|14936|14735|14403|13688|13474|13187|13175|12182|11460|11315|11036|10925|11100|11300|11799|10882|11015|10941|10879|10886|10846|11421|11408|11497|11606|11784|12020|12087|12516|12100|11740|12250|12338|12165|11962|11596|10945|10837|10773|10783|10780|11175|11372|11379|10927|10808|11079|11136|11308|11390|11495|11855||11959|12064|12001|||11895|11716|11817|11760|11441|
09654|13890|/equities/nine-dragons-paper|MSCI_EEM||3.21|3.18|3.2|3.24|3.21|3.28|3.34|3.36|3.25|3.28|3.23|3.34|3.39|3.5|3.48|3.64|3.53|3.54|3.52|3.45|3.45|3.49|3.47|3.58|3.61|3.5|3.51|3.57|3.55|3.57|3.55|3.54|3.49|3.6|3.55||3.63|3.78|4.43|4.44|4.29|4.5|4.58||4.3|3.8|3.55|3.42|3.34|3.23|3.23|3.03||2.91|2.89|2.91|2.86|2.81|2.89|2.91||2.98|3.05|3.08|3.06|3.1|3.06|3.12|3.08|3.08|2.88|2.97|2.96|2.99|3|3|2.98|2.98|3|3.09|3.06|3.06|3.12|3.05|3.04|3.03|3.08|3.06|2.97|3.07|3.06|3.04|3.1|3.2|3.15|3.19|3.22|3.23|3.27|3.34|3.38|3.27|3.23|3.21|3.3|3.3|3.42|3.4|3.35||3.32|3.33|3.43|3.51|3.52|3.61|3.65|3.55|3.45|3.44|3.45|3.5|3.45|3.49||3.53|3.59|3.66|4.16|4.2|4.26|4.18|4.28|4.43|4.34|4.42|4.59|4.73|4.88|4.73|4.57|4.42||4.25|4.22|4.28|3.93|3.64|3.68|3.67|3.67|3.62||3.51|3.54|3.3|3.24|3.23|3.21|3.19|3.17|3.28|3.21|3.28|3.31|3.5|3.5|3.51|3.55|3.46|3.38||3.42|3.39|||3.28|3.24|3.32|3.32|3.39|3.48|3.46|3.57|3.62|3.53|3.71|3.69|3.72|3.65|3.63|3.51|3.48|3.45|3.59|3.71|3.87|3.87|3.83|3.74|3.65|3.62|3.58|3.51|3.58|3.58|3.37|3.42|||3.38|3.37|3.39|3.19|3.1|3.13|3.14|3.07|3.4|2.98|3.08|3.18|3.15|3.18|3.15|3.27|3.2|3.17|3.24|3.23|3.19|3.24|3.33|3.41|3.43|3.56|3.69|3.81|3.9||3.85|3.81|3.75|||3.82|3.8|3.86|3.87|3.96|3.94
09655|19598|/equities/tupras|MSCI_EEM||148.8|148.2|149.6|148.7|150|147.2|145.1|145|148.4|149|149.1|148.6|148.3|146.1|148.8|147.2|145.2|145.6|143.9|144.5|146.7|148.7|150||149|146.4|146.8|146.4|147.1|146|149.1|148.4|147.9|147.2|148.8|151.8|153.1|153.2|155.1|156.2|154.5|154.8|155.6|157.9|158.4|160.2|159.1788|160.3876|159.6437|157.2263|157.5982|157.5052|154.5299|153.9721|153.1353|151.5546|147.2776|148.8583|151.3687|152.0195|152.3914|154.7159|154.5299|159.2718|159.5508||159.3648|154.065|153.3212|152.9493|152.6704|154.9019|155.2738|154.251|153.7861|153.6002|151.1827|152.4844|151.4617|154.344|155.2738|153.7861|151.4617|150.9968|147.5566|151.5546|154.9948|152.3914|152.7634|152.8563|153.2282|152.1125|153.9721|155.5527|154.344|155.4597|156.7614|155.6457|157.8772||159.4578|159.0859|158.342|160.2016|163.6418|163.2699|161.8752|156.9474|153.6002|156.7614|159.2718|157.7842|159.3648|160.1086|160.1086|160.4805|160.6665||||157.1333|156.4825|154.158|151.5546|155.1808|154.8089|158.621|158.714|162.991|168.4767|173.2186|174.3343|175.636|176.4728|178.7973|180.3779|180.3779|182.4234|185.0268|180.006|175.822|169.7784|171.359|173.1256|177.6815|177.5885|180.5639|185.3058|187.6302|188.56|189.7687|189.6757||185.8636|182.2375|180.8428|178.6113|178.3324||180.099|177.9605|175.0781|176.4728|175.822|175.636||||177.1237|170.5222|167.082|158.8999|157.1333|158.5291|158.6166|157.3043|154.7671|150.2177|150.4802|153.5423|152.4924|154.1547|154.2422|152.23|147.6806|145.9308|145.4059|145.9308|148.2055|152.8424|151.88|149.6928|149.2554|146.6307|146.9807|144.7935|143.8311|143.8311|142.6937|144.531|145.8433|146.1058|150.2177|153.6298|154.4172|147.5931|146.9807|144.0935|145.0559|144.0061|138.9317|139.4566|137.7944|137.007|137.7944|137.9693|136.2196|134.3823|134.6448|134.9947|129.308|126.9458|125.4585|125.8084|124.5836|122.6589|125.371|125.721|125.8959|123.9712|124.4086|124.4086|122.4839|123.9712|122.8338|126.2459|125.8959|125.8959|127.4707||127.7332|130.5328|128.958|127.3832|127.8207|133.7699|134.4698|130.9703|130.4453|131.7577|133.6824
09656|102172|/equities/aboitiz-equity|MSCI_EEM/MSCI_FRONTIER||34.05|34.1|34.95|35.55|35.2|34|34.5|35.1|35.6|35.15|34.55|34.4|34|35|36|36.05|35.8|36.4|35.6|35.25||35.15|34.95|35.2|35.85|36.6|37|37.15|37.15|37.6|37.9|38.4|37.8|37.9|37.65|37.7|37.7|37.65|37.85|38.05|37.3|38|38|38.2|38.2|37.8|37.65|37.95|38.25|38.45|37.3|36.5|37|36.45|36.5|36.5|35.9|35.6|36|34.3|33.65|33.65|33.5|33.8|33.5|33.7|34.25|34.6|35.15|||35.35|35.9|36.05|35.75|34.55|34.9|34.65|32.8|32.85|33.8|33.4|33.75|34.3|35.25|35.9|35.85|35.7|35.85|36.1|36.3|36.3||36.35|36.85|37|37.35|37.45|37.5|37.55|37.25|37.05|37.2|37.5|37.55|37.8|37.85|37.8|37.8|38.8|38.85|38.85|38.8|38.85|39|39.35|39.45|39.05|38.75||39|39.15||39.2|38.8|38.75|38.2|38.1|38.2|37.15|37.35|37|36.3|37.75|38.75|38|39|39|38.2|37.9|37.65|37.65|38.3|39.55|39.6|39.8|40.3|40.55|40.45|40.75|41.35|42.1||42.9|41.95|40.25|40.5|40.4|39.35|40|39.95|40.1|40.1|39.4|40.1|42|43.05|||44.1|45|46.9|46.6|47.3|47.05|||47|47|47.35|47.1|47|46.95|48.2|48|48.7|49|49.95|50|49.7|49.75|49.5|49.85|50.55|50.9|52|53|50.4|49.2|49.05|48.2|47.35|46.3|46.35|46.55|46.45|46.55|46.6|46.75|47.6||48.3|48.15|48.4|48.15|48.9|48.85|48.85|48.6|48.95|49|49.25|49.25|49.25|49|48.8|48.95|49.2|49.7|49.6|49.8|49.2|49.9|50.1|50.1|49.9|50|49.8|49.9||50.1|50|50.95|||50.3|49.75|50.15|50|50.6|50.05
09657|19576|/equities/turkcell|MSCI_EEM/EMCONSGROWTH||91.95|94.1|94.45|95.05|94.25|96.4|96.3|95.95|92.95|95.1|96.6|96.95|96.1|96.45|96.6|92.35|89|85.8|85.15|87.05|86.45|89.15|88.9||88.85|88.7|88.45|88.15|89.05|86.8|87.85|88.55|88.1|86.5|84.25|87.8|88.25|87.15|85.2|84.6|88.9|91.1|92.7|95.6|96.15|96.45|98.45|98.5|98|95.45|95.7|93.85|92.45|92.75|95.3|97.6|100.2|99.65|99.3|98.2|99.9|100.6|100.6|100.1|101.7||99.3|97.7|96.5|94.9|95.65|99.95|102|106.8|106.7|105.9|105.7|106.2|104.2|106.4|107.7|106.1|106.7|104.6|101.7|106.3|110.5|106.6|106.9|107.1|110.1|110|111|114.8|115.3|111.3|112.1|110.1|111.9||111.7|113.7|111.7|111.6|111.7|107.5|107.5|105.5|102.6|102.2|101.9|99.8|100.5|101.7|101.5|104.4|103.3||||100.7|100.3|99.2|100.4|101.8|100.5|101.9|102.1|103.4|107.1|102.7|96.45|92.25|91.5|92.2|94.75|95.9|93.2|92.05|88.65|88.2|84.75|84|84|85.05|85.75|85.4|85|85.2|83.2|83|81.8||81.05|80.2|79.6|79.6|78.7||79.25|77.95|76.45|75.45|74|75.4||||76.15|75.05|74.4|72|69.25|68.75|68.25|69.5|68.65|67.9|70|72.7|70.55|70.15|65.8|65.4|64.65|63.6|62.35|63.8|63.3|66.7|65.5|64.35|64.25|64.75|66.7|67.3|67.65|66.3|67.5|69.2|68.55|66.85|67.55|67.45|69.15|69.65|69.35|68.85|70.8|71|69.45|69.15|69.55|70.75|70.7|71.5|70.3|69.4|71|70.25|70.85|67.65|66.85|67.05|66.25|64.9|65.3|65.6|64.8|63.55|62.45|62.1|62.4|63|62.55|61.35|60.55|58.85|59.1||57.05|56.45|54.2|53.75|55.05|57.35|56.2|54.15|53.8161|55.9747|56.0237
09658|943491|/equities/chinahongqiao|MSCI_EEM||11.54|11.98|11.86|11.9|11.92|12.26|12.52|12.48|11.94|11.66|12.08|12.36|13.24|14.24|14.58|14.94|14.6|13.88|13.72|13.18|13.18|12.66|12.8|13.22|13.72|14.1|14.16|14.1|14.1|14|13.44|13.98|13.74|13.58|13.98||13.34|13.1|14.24|14.04|13.88|13.56|13.62||13.7|12.96|12.02|11.98|11.74|11.1|11.02|10.7||10.16|10.14|10.16|9.79|9.62|9.86|9.92||10.1|10.16|10.52|10.76|10.88|10.5|10.72|10.74|10.82|10.58|10.9|10.82|10.68|10.6|10.54|10.34|10.14|10.14|9.98|10.12|9.53|9.55|9.48|9.4|9.65|10.16|9.8|9.64|9.85|9.83|9.66|9.76|9.99|9.98|10.28|10.62|10.62|10.72|11.18|11.82|11.66|12.38|12.3|11.96|12|12.12|12.12|12.08||12.08|12.04|12.24|12.66|12.4|12.8|12.86|12.72|12.44|12.2|12.02|12.1|12.2|12.78||13.28|13.2|13.4|13.5|13.48|13.24|13.56|12.96|13|12.38|11.82|11.7|12.48|12.8|12.7|12.14|12.38||12.12|11.88|11.76|11.7|11.44|11.84|11.6|11.54|11.48||11.58|11.2|11.08|10.84|10.46|9.87|10.16|9.9|9.87|9.99|10.38|10.48|10.3|10.3|9.84|10.06|9.95|9.5||9.57|9.21|||8.95|8.58|8.7|8.64|7.62|7.65|7.3|7.33|7.46|7.17|7.35|7.27|7.01|7.15|7.16|6.8|6.56|6.26|6.38|6.29|6.12|6.22|6.25|6.29|6.38|6.3|6.2|6.1|5.98|5.82|5.62|5.62|||5.75|5.87|5.9|5.73|5.64|5.85|5.8|5.81|5.88|6.05|5.96|5.91|5.71|5.49|5.6|5.71|5.69|5.91|5.99|6.07|6.07|5.96|5.9|5.89|6.03|6.1|6.21|6.39|6.44||6.45|6.53|6.39|||6.38|6.22|6.25|6.01|6.05|6.2
09659|1165549|/equities/nongfu-spring-co-ltd|MSCI_EEM/EMCONSGROWTH||33.25|32.75|32.7|32.55|32.5|32.6|31.7|32.7|32.85|31.5|31.2|31.2|31.35|32.75|33.1|35.2|34.75|33.8|33.4|30.5|29.7|29.4|29.45|30.35|29.9|29.7|29.95|30.9|30.9|31.2|30.95|30.45|30.05|31.8|32.25||33.45|32.45|35.7|35.65|34.15|35.2|35.75||35.25|33.2|31.3|29.25|28.4|27.05|26.6|25.8||24.55|24.5|25.4|25.6|25.6|26.05|26.55||27.25|27.3|27.6|28.25|29.25|27.9|30.15|30.85|30.55|28.7|28.7|28.6|29.35|29.35|29.35|29.85|30.1|30.2|29.75|29.55|29.5|30.15|30.8|30.75|30.1|30.4|30.6|30.4|30.9|31.45|31.35|32.8|34.9|34.65|35.3|35.9|33.45|33|35|35.1|35.25|36.5|34.75|34.1|35.75|36.1|35.9|36.75||37.55|39.85|40.25|40.3|40.2|40.85|41.25|41.3|40.2|39.95|40.1|40.5|40.4|41||42.15|42.3|42.15|41.9|42.4|42.7|42.65|43.2|43.75|44|44.6|45.3|46.4|46.45|46.75|46.55|46.4||46.7|46.45|46.4|46.25|46.5|46.55|47|48.8|48.2||46.7|46.15|44.95|44.8|44.8|44.4|44.4|43|43.5|42.9|43.3|43.5|44.25|44.35|44.8|44.9|44.65|44.85||44.25|44.4|||42.6|43.6|42|41.05|42.15|42.45|41.85|42.3|42.5|42.65|42.7|42.85|42.75|42.4|42.3|42.6|42.6|42.35|42.9|43.65|44.75|44.85|44.8|44.8|44.95|44.95|44.75|44.25|44.8|44.95|44.1|43.7|||42.8|43.9|44.1|43.9|42.65|42.9|42.8|42.45|42.35|42.75|42.4|42.25|41.2|40.2|39.9|39.9|39|39.55|41.55|41.7|41.4|41.45|41.55|41.85|42.55|42.85|43.45|44.05|45.45||45.35|45.25|45.05|||45.2|45|45.25|45|45.25|45.3
09660|41412|/equities/bci-(sn)|MSCI_EEM||27902|27991|28100|28200|28110|28116|28490|28501|28576|28589|28608|28847|28721|28500|28744|28744|29202|29499|28701|28885|||28400|28688|29084|29195|29285|28900|28900|28690|28500|28500|28500|28500|28598|28195|27897|27600|27468|28100|28147|27678|28001|28280|28100|28580|28588|28623|28898|28499||||28371|28401|28000|27809|27500|27485|27591|27876|27990|28100|28300|28399|28490|28299|28300|28420|29000|28650|28900|28905|28951|28989|28888||28750|29000|28100|27740|27300|27000|26769|26600|27550|27768|27950|27686|27496|27797|27974|27979|27990|28000|28000|28050|27685||27490|27000|27000|26688|26985|26746|26999|26965|26956|26700|26800|26595|26600|26600|26390|26600|26600||26665|26621|26515|26765|26850|26597|26295|26443|26690|26999|26824|26590|26213|26565|26800|26900|27297|27146|27266|27150|27300||27375|27375|27035|27695|27503|27489|27888|27989|27630|27425|28499|28499|28202||28400|28000|27500|27499|27800|27500|27179|27445|27500|27360|27553|28200|28349|28350|28499|27950|27900|27626|27999|27496.8301|27496.8301|27352.1094||27294.2207|27014.4297|26339.0703|26339.0703|26434.5801|26329.4199|26146.1094|26148.0391|26329.4199|26338.0996|27279|27300|27300|27097|26999|27298|27293|26898|26782|27150|27300|27300|27199|26598|26669|27050|27400|28000|27200|27300|27720|26490|25979|25997|25900|25400|25407|25600|25400|25420|25400|24752|24670|24476|24492|24500|23850|23790|23795|23725|23729|23650|23840|23904|23848|23700|23855|23779|23470|23304|23553|23900|23849||23950|23890|23790|23750||23699|23900|23900|23858|24100|24100
09661|996194|/equities/bts-group-holdings-pcl-drc|MSCI_EEM||5.6|5.6|5.6|5.3|5.2|5.05|4.92|4.84|4.94|4.88|4.9|4.94|4.96|4.98|4.96|4.96|4.9|4.98|5|5.05|5.05|5|5.05|4.98|5|4.66|4.58||4.56|4.7|4.56|4.6|4.6|4.58||4.66|4.54|4.56|4.56|4.52|4.5|4.54|4.62|4.6|4.54|4.56|4.62|4.76|4.68|4.72|4.76|4.78|4.84|4.94|4.84|4.86|4.76|4.74|4.84|4.96|4.84|4.5|4.42|4.36|4.24|4.28|4.34|4.42|4.46|4.54|4.28|4.26|4.26|4.28|4.22|4.08|3.94|3.98|3.98||4|3.96|4.04|4.12|4.14|4.24|4.32|4.42|4.5||4.44|4.38|4.4|4.4|4.12|4.16|4.14|4.2|4.4|4.38|4.5|4.48|4.44|4.42|4.42|4.46|4.42|4.34|4.42|4.52|4.64|4.68|4.74|4.8|4.76|4.66|4.56|4.54|4.72|4.62|4.7|4.76|4.84|4.88|4.9|5.05|5.1|5.05|4.94||5.75|5.95|6.1|6.1|6.1|5.95|6.1||6.1|6.1|6.15|6.1|5.95|6.05|6.15|6.15|6.15|6.15|6.35||6.35|6.4||6.4|6.4|6.3|6.35|6.3|6.45|6.05|6|6.2|6.15||||6.25|6.2|6.25||6.15|5.9|5.8|5.7|5.75|5.7|5.75|5.75|5.85|5.75|5.5|5.5|5.5|5.5|5.5|5.45|5.45|5.4|5.2|5.25|5.15|5.15|5.1|5.05|5.1|5.15|5.15|5.2|5.45||5.45|5.5|5.5|5.6|5.7|5.8|6|6.05|6|5.95|5.95|6.1|6.15|6.05|6|5.95|6|6.15|6.65|6.75|6.8|6.85|6.9|6.85|6.9|7.15|7.15|7.2|7.15|7.3|7.25|7.3|7.3|7.3|7.3|7.45|7.45|7.4|7.4|||7.25|7.25|7.2|7.25|7.25|7.3|7.25|7.2|7.2|7.25
09662|103354|/equities/walsin-tech|MSCI_EEM||94.4|94.5|97.2|99.2|98.5|97.7|95.6|96|95.6|96|98.4|99.2|99.4|100|101.5|105.5|105|101.5|101.5|102|102||104|104.5|106|106|106|107.5|107.5|107|107.5|107|105.5|108|105.5|105.5||107|106.5|107.5|107.5|||109|110|110.5|113|109.5|108|106.5|105.5|104.5|103.5||104|103.5|104.5|101|102|101|102.5|104|103.5|110|110.5|111|110|110|109.5|110.5|107.5|108|109|110.5|110|111|109|110|108.5|108|108|105|105.5|105.5|108.5|116.5|117|117|113|117|115.5|||117|121|125|128|130|132.5|125|126.5|130|121|121|122.5|122|119.5|120.5|117|119|120|118.5|121.5|121.5|123.5|123|118.5|120|120.5|120|121|113|112|114||115|113.5|114.5|115|117|119|114|117|117.5|118|111.5|113.5|113|111|113.5|114|114.5|116|116|115|114.5|115.5|116.5|117.5|119|121|112.5||114|114.5|108.5|109|110.5|108.5|109|108.5|107.5|106.5|109.5|114|116.5|116.5|119.5|119.5|123|||122|126|124|117.5|113.5|109.5|111|112|109.5|109.5|111|108.5|108.5|108|108.5|106|106|105|106.5|108|108.5|110.5|112.5|113|114.5||113|111.5|114|114|114.5|114|115|112.5|112||||||||109.5|109.5|108.5|108.5|110.5|111|109.5|110.5|111|110.5|109|108.5|108.5|116|113|115|112.5|113|113.5|115.5|117.5|117|119|121|125.5||123|124.5|123.5|125.5|125|124.5|125|126.5|129.5|131.5|134.5
09663|1097872|/equities/tongcheng-elong-holdings-ltd|MSCI_EEM/EMCONSGROWTH||19.36|19.6|19.6|19.02|19.1|18.88|19.02|19|18.1|17.84|17.34|17.6|18.22|19.06|19.4|20.2|19.78|18.88|18.96|18.26|17.8|18.04|18.36|18.72|18.52|18.54|18.94|18.96|18.36|18.2|18.16|17.58|17.42|18.16|18.02||18.58|18.3|20.2|21.5|20.65|20.85|21||20.9|19.58|17.48|16.22|15.46|14.84|15.04|14.56||14.24|14.36|14.76|14.9|15.12|15.22|15.66||15.58|15.28|15.4|14.68|14.84|14.4|14.44|14.44|13.86|13.68|13.92|14.48|13.24|13.2|12.9|12.88|13.26|13.54|13.58|13.8|13.8|14.04|13.64|13.42|13.04|13.9|13.78|13.5|14.1|13.66|13.64|13.9|14.1|14.08|14.44|14.9|15.2|15|15.5|15.82|15.58|15.24|14.9|15.44|15.68|15.68|15.62|15.78||15.96|16.3|16.34|16.48|16.06|15.8|16.34|16.42|16.66|16.78|17.08|17.16|17.5|17.82||17.66|18.14|18.1|18.14|18.38|18.4|18.1|17.9|18.44|18.34|18.16|18.32|20.9|22.2|22.25|21.75|22.5||22.5|22.35|21.3|21.25|22|22.1|21.95|22|20.9||21|22.15|22.3|22|22.3|22.5|22.35|21.85|22.25|22.35|22.45|22.55|22.15|21.5|21.6|21.3|21.15|21.4||21.35|21.4|||20.95|20.15|20.05|20.3|19.96|19.96|19.78|19.4|19.58|19.82|19.88|19.84|19.88|19.82|19.6|19.32|19.52|19.74|19.66|19.9|19.94|19.46|19.8|19.9|19.66|18.84|18.32|17.86|18.12|17.56|17.2|16.88|||16.46|16.76|16.9|16.58|15.96|16.36|16.24|16.38|16.74|16.76|16.38|16.78|16.28|15.88|15.62|15.84|15.92|16.9|16.98|16.8|16.78|16.08|15.74|15.26|15.44|15|14.5|14.46|14.5||14.56|14.54|14.3|||14.76|14.5|14.6|14.36|14.36|14.84
09664|19263|/equities/akbank|MSCI_EEM||61.6|60.45|60.5|60.3|62.35|60.8|57.15|54.25|55.35|55.65|56.3|55.7|55.4|53.4|53.3|52.05|48.5|47.98|47.46|49.78|51.95|51.5|51.3||50.35|50.5|50.5|50.05|50.6|50.55|53.55|54.9|54.75|54.75|56.65|57.3|57.55|57.2|57.3|56|54.6|53.7|57.75|62|63.55|63.85|65.1|64.7|64.85|61.7|61.5|61.85|59.4|58.35|56.9|57.15|56.95|57.4|58.5|59.55|61.15|61.9|61.3|62|61.45||59.4|59.35|59.4|59.65|59.9|61.3|60.65|60.85|60.4|58.95|58.6|56.9|55.75|54.9|57|56.65|57|58.95|58.45|62.35|64.85|63.55|65|66.7|66.5|68.15|69.3|70.6|70.55|69.65|69.15|68.5|69.2||67.9|67.35|64.9|67.9|68.5|68.1|68.3|66.3|62.7|64.8|68.15|67.35|65.5|68.05|67.15|66.6|63.8||||63.1|64|62.9|61.6|60.35|61.45|62.95|65.05|67.4|67.4|68.8|67.35|69.8|69.9|68|67.8|68.9|68.5|70.75|65.25|63.05|59.15|58.7|57.95|58.25|59.9|60.75|62.3|62.45|60.65|60.1|60.4||61.35|60.4|59.95|60.85|61.15||63.3|62.55|58.9|58.65|58.85|59.3||||57.7|56.55|55.75|52.55|49.82|49.82|48.76|47.7|47.36|45.16|45.28|46.5549|44.4467|44.1783|41.6292|40.7667|38.9843|39.1376|40.3834|42.1084|42.7217|42.5492|40.3834|39.3292|37.9301|38.4476|39.0609|39.9426|40.0001|39.9234|40.6326|41.2267|41.2842|42.5109|42.645|41.7634|41.5525|40.3642|40.7859|39.3676|40.1534|39.4826|39.0034|39.1567|39.8851|39.4059|38.7926|38.7926|38.9268|38.5051|38.5051|38.8501|39.0418|39.6742|39.1759|39.1376|38.9076|39.7126|41.495|40.5176|41.7825|41.6867|42.415|39.8276|39.2909|40.0767|38.7543|35.3427|34.9593|35.2277|35.726||35.3235|34.9785|36.1093|36.8951|37.3935|38.1218|39.0226|38.3326|37.8534|38.0834|38.2751
09665|1116332|/equities/weimob-inc|MSCI_EEM||1.62|1.63|1.64|1.67|1.61|1.72|1.77|1.79|1.72|1.73|1.88|1.99|1.67|1.77|1.76|1.87|1.83|1.78|1.7|1.6|1.64|1.68|1.67|1.72|1.65|1.6|1.64|1.7|1.68|1.71|1.73|1.78|1.73|1.8|1.85||1.98|2.21|2.55|2.63|2.45|2.83|2.7||1.89|1.62|1.52|1.46|1.36|1.32|1.33|1.29||1.25|1.25|1.25|1.27|1.29|1.32|1.38||1.3|1.26|1.3|1.28|1.31|1.25|1.15|1.17|1.18|1.15|1.26|1.33|1.33|1.33|1.25|1.21|1.22|1.22|1.2|1.23|1.23|1.2|1.2|1.24|1.2|1.24|1.24|1.17|1.21|1.21|1.2|1.23|1.41|1.4|1.44|1.48|1.5|1.45|1.49|1.53|1.5|1.46|1.41|1.4|1.43|1.46|1.45|1.42||1.43|1.5|1.51|1.51|1.53|1.52|1.59|1.6|1.57|1.55|1.58|1.46|1.43|1.43||1.48|1.54|1.56|1.55|1.53|1.58|1.55|1.58|1.62|1.61|1.64|1.67|1.72|1.8|1.83|1.83|1.88||1.89|1.78|1.72|1.64|1.64|1.73|1.68|1.68|1.66||1.47|1.52|1.4|1.36|1.4|1.24|1.18|1.2|1.39|1.39|1.32|1.37|1.43|1.44|1.51|1.49|1.47|1.46||1.62|1.96|||2|2.01|2.05|2.09|2.19|2.29|2.19|2.2|2.22|2.15|2.3|2.31|2.27|2.17|2.04|2.03|2.03|2.05|2.13|2.14|2.17|2.21|2.23|2.19|2.2|2|2.02|1.86|1.91|1.92|1.77|1.77|||1.8|1.86|1.88|1.82|1.71|1.85|1.81|1.81|1.83|1.93|1.96|2|2.01|1.95|2.03|2.03|2.03|2.25|2.31|2.36|2.46|2.48|2.44|2.54|2.59|2.68|2.72|2.74|2.93||2.93|2.9|2.79|||2.89|2.87|2.91|2.94|3.02|3.04
09666|996222|/equities/thai-union-group-pcl-drc|MSCI_EEM||13.7|13.7|13.7|13.9|13.8|13.9|14|13.8|14|13.9|14.1|14.2|14.4|14.5|14.7|14.9|15.2|15.4|15.5|15.1|15.2|15.1|15.2|15.2|15.1|15.2|15.1||15.1|14.9|14.9|15.1|15.4|14.9||15|14.9|14.8|14.8|14.9|15|15.1|15.1|15|14.8|14.9|14.9|14.9|14.9|15|15.2|15.2|15.2|15.3|15.4|15.3|15.2|15.4|15.5|15.6|15.6|15.6|15.6|15.7|15.8|15.7|15.7|15.6|15.4|15.2|15.4|15.3|15.2|15.7|15.7|15.5|15.4|15.5|15.4||15.3|15.1|14.5|14.5|14.4|14.5|14.8|14.7|14.8||14.9|15|15|15.2|15.1|15.3|15.3|15.3|15.4|15.4|15.3|15.2|15.1|15|15|15|15|14.8|15|15.1|15.2|15.3|15.5|15.5|15.6|15.3|15.4|15.4|15.6|15.5|15.8|15.8|15.6|15.7|15.7|15.8|15.7|15.5|15||15|15|15|14.9|15.3|15.3|14.9||15.3|15.4|15.4|15.5|15.4|15.5|15.3|15.1|15.1|15.4|15.1||15.2|15.2||14.9|14.8|14.7|14.7|14.7|14.5|14.3|14.2|14.5|14.6||||14.8|14.7|14.7||14.6|14.8|14.9|15|14.7|14.6|14.7|14.8|14.7|14.5|14.5|14.6|14.4|14.5|14.5|14.4|14.4|14.3|14.5|14.5|14.6|14.5|14.5|14.4|14.2|14.3|14.6|14.6|14.8||14.9|15.1|15.2|15.9|16|16|15.9|16|15.8|15.8|15.6|15.4|15.5|15.6|15.4|15.4|15.4|15.5|15.5|15.3|15.5|15.4|15.4|15.6|15.7|15.6|15.6|15.2|14.7|14.9|15.2|15.3|15.2|15|14.8|14.9|14.9|15|15.1|||15.1|15.1|14.9|14.7|14.5|14.4|14.7|14.7|15|15.1
09667|943537|/equities/cgs|MSCI_EEM||7.33|7.02|7.06|6.92|7.07|7.48|7.54|7.58|7.5|7.5|7.72|8.08|7.79|8.08|8.01|8.6|8.46|8.43|8.11|7.58|7.24|7.17|6.94|7.13|6.95|6.94|6.83|6.97|6.78|6.85|7.03|6.55|6.4|6.78|6.9||7.35|8|10.46|11|10.98|9.79|9.23||7.6|6.05|5.08|4.9|4.69|4.36|4.28|4.33||4.23|4.19|4.23|4.21|4.16|4.16|4.22||4.08|4.09|4.11|4.12|4.24|3.87|3.86|3.85|3.87|3.88|3.86|3.85|3.89|3.91|3.92|3.96|3.94|3.96|4.01|4.12|4.07|4.02|4|4.06|4.05|4.15|4.07|3.74|3.75|3.75|3.7|3.76|3.84|3.91|3.8|3.83|3.82|3.81|3.86|3.86|3.82|3.84|3.82|3.95|4.23|4.26|4.23|4.2||4.18|4.22|4.23|4.26|4.29|4.38|4.39|4.38|4.36|4.3|4.39|4.2|4.19|4.26||4.31|4.3|4.31|4.33|4.31|4.36|4.43|4.53|4.58|4.55|4.56|4.71|4.79|4.84|4.95|4.82|4.62||4.6|4.59|4.45|4.24|4.29|4.31|4.4|4.35|4.26||4.34|4.47|4.28|3.95|3.9|3.88|3.93|3.88|3.94|3.83|3.85|3.91|3.88|3.91|3.95|3.94|3.89|4||3.95|3.96|||3.91|3.93|3.99|4.03|4.11|4.15|4.11|4.21|4.26|4.09|4.18|4.24|4.24|4.16|4.12|4.15|4.17|4.11|4.19|4.2|4.14|4.21|4.17|4.24|4.27|4.23|4.2|4.07|3.95|3.96|3.84|3.83|||3.94|4.05|3.97|3.96|3.77|3.89|3.89|3.93|4.05|4.14|4.15|4.03|3.96|3.75|3.76|3.83|3.81|4.02|4.09|4.08|4.04|4.02|3.99|4.03|4.1|4.14|4.1|4.12|4.11||4.13|4.13|4.02|||3.97|3.94|3.98|4.03|4.09|4.13
09668|987127|/equities/yadea-group-holdings-ltd|MSCI_EEM/EMCONSGROWTH||12.56|12.6|12.36|12.14|12.28|12.9|13.34|13.52|13.96|14.02|14.5|14.5|13.76|13.52|12.78|13.36|13.18|13.46|13.5|13.5|13.58|13.7|13.8|13.8|13.42|12.88|12.92|12.98|12.92|12.88|12.66|12.62|12.32|13.24|13.62||13.5|13.9|15.48|15.42|14.36|14.22|14.5||14.36|13.7|13.26|12.48|12.28|12.1|12.12|11.48||11.1|10.96|11.14|11.1|11.18|10.92|11.58||11.52|11.52|11.36|11.72|11.12|10.98|10.94|10.96|10.24|10.14|9.73|9.59|9.66|10.28|10.28|10.3|10.46|10.5|10.38|10.62|10.36|10.6|10.7|10.96|10.98|10.82|10.72|9.75|10.18|10.08|9.74|10.38|10.64|10.34|10.34|10.44|10.36|10.44|10.8|10.76|10.5|10.46|10.22|10.4|10.24|10.28|9.97|9.97||10.32|10.38|10.52|10.82|10.56|11.24|12.06|12.34|12.34|12.24|12.38|12.6|12.28|12.42||12.74|12.78|13.14|12.88|13|13.58|13.12|13.34|13.84|13.6|13.68|14.24|14.6|15|15.8|15.48|15.28||14.84|15.2|15.56|15.46|15.04|15.38|15.32|15.68|15.34||15.32|15.46|15.06|14.54|14.7|13.8|13.32|13.68|13.62|13.42|14|13.98|12.92|12.92|13.08|12.42|12.1|11.92||12.28|12.7|||13.18|13.58|13.3|13.86|14.48|14.5|13.94|13.96|14.18|13.76|13.78|13.9|13.6|13.18|12.76|12.6|12.6|12.32|12.88|13|12.42|11.44|11.22|11.68|11.8|11.76|12.04|12.12|12.3|12.24|12.26|12.28|||12.78|12.92|12.86|12.32|11.6|11.64|11.22|11.2|11.34|11.14|11.62|11.9|12.26|11.82|11.96|11.92|11.88|11.96|12.4|12.4|12.62|12.22|12.46|12.72|12.76|13.2|13.38|13.58|13.66||13.96|13.82|13.22|||13.84|13.68|13.7|13.72|14.28|14.4
09669|1164099|/equities/hangzhou-tigermed-consulting-co-ltd|MSCI_EEM||34.75|34.6|34.45|33.15|32.7|34.7|35.8|36.3|34.5|34.8|35.15|36.7|37.45|39.7|38.9|39.9|38.8|39.95|38.9|37.85|36.75|35.95|38.35|43.75|42.65|42.3|39.35|38.9|38.9|38.5|38.25|36.9|36.8|38.55|38.8||41.3|43.8|56|58.8|55.5|52.9|52.6||41.8|35.25|31.25|29.45|27.8|28.4|28.75|28.15||25.95|26.55|26.45|27|26.45|26.9|28.6||27.95|28.05|28.15|29.3|30.4|30.15|29.95|29.85|29.5|28.95|30.45|31.35|32.25|32.5|32.7|32.5|33.95|33.95|33.8|34.15|34|34.85|35.1|33.8|32.35|30.55|30.1|29|28.7|28.5|29.8|31.2|31.55|31.45|30.6|29.9|29.55|27.8|29.1|30.45|28.95|28.55|28.5|28.95|29.7|27.2|27.15|27.8||29|29.8|30|29.8|30.3|30.05|30.85|30.7|31.1|31.3|32.75|33.2|34|33.5||34.45|34.2|34.4|33.45|33.7|33.65|32.95|33.8|34.2|33.5|33.9|35.7|35.65|35.75|36.25|37.15|37.55||38.25|39.05|36.45|36.5|36.65|37.5|37.3|37|36.2||35.5|36|33.8|31.9|31.95|31.75|30|30.85|31.35|31.25|32.05|33.9|34.4|34.25|34.35|33.65|31.3|30.35||30.6|30.6|||30.7|29.85|29.5|31.2|31.1|32.15|32.3|31.75|33.4|35|35.3|28.05|27.55|26.55|25.75|25.55|27.2|28.25|29.35|27.6|27.9|29.05|27.8|28.1|27.35|27.4|27.65|26.45|25.95|25.8|23.8|24.55|||25.9|26.15|27.35|24.7|24.15|25.55|25.7|26.2|27.25|28.15|30.4|30.05|29.6|29.8|30|30.95|31.1|31.95|32.25|32.95|33.1|34|32.2|32.2|32.1|32.85|33.35|34.55|36.3||36.7|35.5|33.2|||33.8|33.85|34.05|33.7|34.5|35.45
09670|19470|/equities/koc-holding|MSCI_EEM||207.8|201|201.9|198.4|198.6|194.4|189.9|189.3|190.1|190.3|187.4|188.3|186.5|177.2|177.7|172.2|165.5|165.9|164.4|167.4|171.7|174.1|174.2||173.9|173.5|174.9|174.7|177|176.4|185|184.4|182.2|181.3|175.9|181.7|185.9|182.8|181.2|180.5|176.7|178.4|184.4|189.9|189.1|188.3|191.6|191.4|194|188.7|187.8|186.8|180.3|179.7|176.5|175.5|175.5|178.3|180.7|186|189.1|193.5|194.6|196|193.1||188|188.4|187|187.2|193.8|194.7|194.6|188.4|185.6|187.2|186.3|188.3|188.9|189.2|193.3|197.2|197.1|202.1|202.4|215.9|220.7|218.6|219.8|222.7|223|225.4|229.6|232.2|230.3|227|231.4|230|235||232.7|231.2|227.7|229.6|232|238|235.8|228.6|225.1|232.3|232.1|225.4|221.6|225.2|225|224.5|224||||226.2|224.2|220|216.9|213.4|218.5|224.2|228.7|237.6|237.3|255.75|253.75|255|251.5|253.25|252|266.75|270.75|270.25|249.9|245.4|242.2|246.5|252|242.2|242|236|236.9|238.5|236.8|237.2|237.4||229.7|226.3|218.3|217.5|214.7||215.7037|213.2963|210.5037|214.6445|211.4667|210.6||||213.1037|215.8|217.6296|205.9778|203.5704|210.8889|204.2445|200.2963|198.563|187.5852|190.5704|203.4741|190.6667|189.9926|181.9037|174.2|171.3111|172.9482|173.3333|174.8741|175.5482|177.8593|169.963|168.3259|163.6074|161.4889|161.4889|163.2222|166.6889|168.7111|169.2889|170.3482|170.1556|169.4815|170.5407|170.7333|169.4815|167.0741|167.8445|165.1482|166.8815|169.2889|168.6148|165.8222|165.0519|166.0148|165.7259|167.363|165.6296|158.4074|158.4074|156.6741|154.9407|150.1259|148.2963|151.4741|150.2222|151.3778|154.2667|153.4963|157.3482|157.3482|152.3407|148.6815|142.3259|142.4222|141.0741|137.2222|136.6445|137.7037|137.9926||137.2222|136.5482|133.1778|134.0445|135.3926|139.5333|139.6296|138.6667|139.5333|143.4815|142.7111
09671|100147|/equities/cmoc|MSCI_EEM||5.91|5.77|5.81|5.77|5.8|5.96|6.04|6.18|6.12|6.02|6.01|6.1|6.18|6.57|6.87|7.13|6.85|7.05|7.04|6.92|6.85|6.6|6.7|6.88|6.86|6.92|6.93|7.11|7.14|7.25|7.09|7.26|7.15|7.35|7.64||7.5|7.58|8.38|8.49|8.25|7.95|8||7.91|7.88|7.2|7.18|6.74|6.54|6.45|6.2||5.88|5.69|5.71|5.57|5.49|5.54|5.75||5.91|6.05|6.34|6.38|6.5|6.47|6.68|6.61|6.7|6.44|6.49|6.39|6.47|6.56|6.48|6.15|6.21|6.26|6.18|6.18|5.93|6.11|6.12|6.21|6.23|6.47|6.32|6.22|6.36|6.1|6.11|6.39|6.86|6.91|7.01|7.21|7.63|7.82|7.92|7.8|7.84|7.81|7.93|7.95|7.9|7.82|7.4|7.44||7.18|7.03|7.22|7.51|7.25|7.49|7.54|7.3|7.08|7.23|7.18|7.13|7.14|7.21||7.49|7.34|7.18|7.45|7.34|7.47|7.76|7.96|7.86|7.72|7.39|7.47|7.77|8.23|8.41|8.09|8.51||8.57|8.3|8.08|7.99|7.79|7.93|7.55|7.5|7.58||7.69|7.56|7.7|7.2|7.12|7.18|7.79|7.76|7.61|7.42|7.85|7.73|7.65|7.74|7.57|7.26|7.49|7.19||7.17|6.88|||6.7|6.56|6.58|6.65|6.3|6.44|6.26|6.49|6.5|6.4|6.25|5.84|5.5|5.54|5.5|5.43|5.18|5.1|5.1|5.05|4.94|5.02|5.04|5.15|5.07|4.89|4.75|4.73|4.55|4.35|4.28|4.45|||4.47|4.46|4.45|4.33|4.28|4.39|4.33|4.35|4.49|4.52|4.52|4.45|4.25|4.08|4.07|4.14|4.18|4.38|4.45|4.43|4.42|4.41|4.46|4.41|4.47|4.42|4.35|4.39|4.38||4.31|4.34|4.17|||4.08|4.03|4.03|3.93|3.94|3.99
09672|992636|/equities/hyundai-motor-co-ks|MSCI_EEM||158500|163300|165100|163100|159200|158200|158200|159200|158700|159900|154000|152000|154300|156700|157900|156000|156800|158400|158100|159500|159400|159700|161200|162400|164300|165300|170400|171300|169500|169600|169100|171400|172700|174400|176800|176600|178800||174700|175000|169400||170000||176200|179800|181000|178700|178200|180900|181700|179900||||173800|168300|167600|168200|166700|168200|173200|171900|179000|181400|187200|188000|176000|168800|170400|169300|167600|167800|168800|167600|167000||167000|165500|169000|165700|161800|161200|156500|157000|164100|168200|165800|164900|165800|161600|162400|166300|167000|165400|166300|165000|168500|169300|168500|170500|171100|171800|177300|180200|179800|181900|181700|178600|184400|194000|186900|176000|169000|164700|166500|167600|169400|166700|164100|160700|162000|160700|160000|157700|157000||157000|157700|159000|155900|157500|158900|161000|161800|164700|165800|167000|158500|159800|156900|155900||154400|154600|153800|155500|155700|156200||156700|158800||159000|158300|156200|157200|156000|153300|151000|146400|146900|147800|149900|151000|150800|149900||153700|152700|152000|151400|145300|149500|156000|158500|161800|161800|159900|160900|163500|163000|154600|155800|159300|164900|164300|159000|156800|161500|161800|164600|167000|166900|166600|159500|159500|154700|154700|156500|160200|159600|159200|164400|164500|157200|158800|158600|156100|145700||146400|145600|140000|137100|131200|123500|118900|119500|118700|113500|112100|109800|109200|109000|108400|107900|109600|110100|110000|109700|109900|109700|109300|109300|109500|110600|111800|113100|||113500|111800|112700||112900|113700|113000|110300|111100|112900
09673|13213|/equities/qa-gas-transpo|MSCI_EEM||4.209|4.199|4.225|4.219|4.235|4.233|4.232|4.217|4.211|4.228|4.23|4.246|4.251|4.302|4.34|4.33|||4.279|4.252|4.27|4.28|4.3|4.32|4.32|4.369|4.289|4.313|4.317|4.367|4.4|4.433|4.437|4.419|4.348|4.348|4.349|4.369|4.345|4.277|4.304|4.345|4.36|4.378|4.415|4.42|4.399|4.383|4.35|4.353|4.403|4.408|4.392|4.411|4.424|4.429|4.413|4.45|4.484|4.457|4.46|4.515|4.531|4.54|4.539|4.499|4.495|4.478|4.499|4.49|4.489|4.496|4.49|4.499|4.499|4.47|4.45|4.335|4.391|4.425|4.45|4.475|4.519|4.5|4.5|4.499|4.541|4.579|4.592|4.568|4.552|4.55|4.566|4.585|4.555|4.56|4.634|4.648|4.653|4.655|4.66|4.68|4.686|4.668|4.66|4.638|4.649|4.652|4.65|4.679|4.794|4.682|4.55|4.574|4.47|4.383|4.467|4.6||||4.544|4.437|4.433|4.45|4.437|4.299|4.292|4.25|4.162|4.15|4.099|4.12|4.149|4.149|4.178|4.24|4.25|4.223|4.254|4.24|4.245|4.2|4.081|4.082|4.129|4.16|3.963|3.97|3.993|3.99|3.999|4|3.999|3.965|3.866|3.844|3.928|3.977|4|3.985|3.97|3.942|3.984|3.985|3.85||||3.86|3.859|3.848|3.891|3.99|3.99|3.996|4.014|4.044|4.09|4.172|4.164|4.145|4.25|4.315|4.325|4.193|4.15|4.145|4.04|4|4.009|4.026|4.05|4.05|4.096||4.083|4.08|4.132|4.43|4.433|4.049|4.045|3.989|3.967|3.95|3.95|3.983||4.029|3.663|3.37|3.37|3.433|3.433|3.465|3.474|3.589|3.604|3.669|3.664|3.7|3.713|3.715|3.721|3.67|3.634|3.67|3.689|3.682|3.69|3.628|3.62|3.535|3.535|3.499|3.51|3.53|3.534||3.525|3.469|3.453|3.391|3.41|3.391|3.41|3.3|3.268||
09674|13873|/equities/jiangxi-copper|MSCI_EEM||12.56|12.68|12.62|12.62|12.72|12.98|13.02|12.96|12.98|13.02|12.72|12.84|13|13.46|13.6|14.26|13.94|14.06|13.92|13.68|13.74|13.24|14.1|14.6|14.64|14.5|14.5|14.78|14.68|14.94|14.78|14.96|14.96|15.44|15.68||15.7|15.38|17.38|16.78|16.26|16.04|16.28||16.34|15.64|14.78|14.68|13.96|13.32|13.14|12.9||12.54|12.4|12.44|12.18|11.9|11.98|12.32||12.54|12.62|12.98|13.22|13.54|13.34|13.86|13.86|13.88|13.36|13.72|13.68|13.92|13.96|13.7|13.44|13.56|13.52|13.4|13.42|13.06|13.18|13.3|13.48|13.7|14.38|13.78|13.58|13.78|13.92|13.86|14.1|14.44|14.42|14.6|14.86|15.6|16.12|16.38|16.3|16.38|16.4|16.4|16.56|16.3|16.34|15.96|15.96||15.76|15.6|15.98|16.24|15.92|16.44|16.46|16.24|15.7|15.72|15.78|15.86|16.38|16.62||16.88|16.62|16.4|16.9|17.18|17.42|18.08|18.48|18.3|17.74|17.58|17.3|18.22|19.08|19.1|17.98|18.26||18.2|17.78|17.42|16.6|16.52|16.46|16.08|16.02|16.2||16.56|16.2|16.46|16|15.9|15.74|16.64|16.64|16.36|15.86|16.28|16.14|16.2|16.38|16.44|15.88|16.08|15.42||15.08|14.16|||13.44|13.24|13.36|13.58|13.5|13.68|13.44|13.8|13.88|13.74|13.76|12.78|12.7|12.76|12.98|12.88|12.24|12.12|12.24|12.12|12.02|12.38|12.26|12.38|12.36|12|11.78|11.48|11.3|11.06|10.7|10.9|||10.96|11.3|11.3|11|10.94|11.22|11.1|11.12|11.28|11.42|11.38|11.38|10.84|10.44|10.68|10.7|10.7|11.1|11.3|11.26|11.14|11.02|11.24|11.18|11.2|11.14|10.98|10.96|11.12||11.24|11.28|10.84|||10.8|10.64|10.64|10.34|10.5|10.58
09675|943151|/equities/momo-inc|MSCI_EEM/EMCONSGROWTH||6.875||6.675|6.52|6.53|6.455|6.675|6.765|6.87|6.94|6.86|6.775|6.96|6.992|6.96|7.13|7.47|7.14|7.5|7.2855|7.18|7.11|7.13|7.19|7.195|7.03|6.91|7.12|7.18|6.84|6.885|6.8|6.91|7.125|7.3895|7.42|7.485|7.595|7.8|7.95|7.75|7.7|8.19|7.86|7.88|7.515|7.5|7.11|7.2|6.6|6.535|6.54|6.4|6.445|6.38|6.385|6.48|6.63|6.396|6.435|6.4|6.48|6.425|6.66||6.71|6.74|6.63|6.7237|6.87|6.94|6.88|6.93|6.98|7.06|6.89|6.85|6.99|7.05|6.98|6.815|6.78|6.92|6.84|6.635|6.61|6.785|6.86|6.83|6.93|6.86|6.79|6.64|6.745|6.9|6.91|6.745|6.6|6.64|6.89|6.87|7|6.7|6.7694|6.15|6.165||6.22|6.13|6.28|6.15|6.115|6.082|6.215|6.31|6.17|6.4||6.14|5.91|5.84|5.905|5.68|5.74|5.725|5.575|5.5|5.495|5.4301|5.63|6.085|5.89|5.46|5.3799||5.565|5.7|5.855|5.98|6.18|6.27|6.09|6.13|6.14|6.25|6.14|6.2|6.13|6.09|6.28|6.2|6.2|5.95|5.92|5.96|5.915|5.76|5.8527|5.83|5.74|5.69|5.72|5.63|5.62|5.53|5.555|5.7183|5.7086|5.6676|5.5491|5.5036|5.786|5.786|5.9227|5.8589||5.868|5.6949|5.6402|5.3851|5.3031|5.4944|5.5036|5.4762|5.4307|5.6129|5.6995|7.0571|6.9068|6.5053|6.3418|6.2781|6.3054|6.2279|6.2598|6.2689|6.2279|6.1869|6.2963|6.2507|6.1323|6.0229|5.95|5.8225||5.7724|5.7951|5.622|5.7496|5.786|5.6402|5.6676|5.7313|5.704|5.3395|5.376|5.4398|5.4944|5.3847|5.5582|5.54|5.54|5.6311|5.622|5.4808|5.6129|5.8009|5.8498|6.0412||6.0594|6.0867|6.1004|6.1687|6.0822|6.0822|6.1505|6.2597|6.2963||6.4238|6.351|6.2234|6.3601||6.3099|6.4512|6.4592|6.5423|6.515|6.6334
09676|13879|/equities/zte-corp.|MSCI_EEM||19.26|19|19|19|18.84|19.86|19.82|19.84|19.8|20.1|20.35|21.3|21.85|22.85|23.45|21.8|20.9|20.8|20.55|19.82|19.68|19.84|20.2|20.8|20.5|20.3|20.75|19.92|20.35|21.75|21.35|20.5|20.4|21.15|20.9||21.85|22.85|27.45|28.3|23.95|22|21.9||20.7|19.24|17.74|17.52|16.92|16.72|15.82|15.46||15.22|15.14|15.12|15.1|14.92|14.96|15.16||15.3|15.36|15.64|15.74|15.96|15.48|15.58|15.6|15.84|15.66|16.14|16.3|16.78|17.1|16.9|16.8|16.78|16.62|16.52|16.76|16.74|16.82|16.64|16.84|17.4|17.74|17.54|17.38|17.6|17.64|17.88|18.12|18.34|18.26|18.44|18.34|18.8|18.72|18.88|19.2|19.58|19.54|19.16|17.44|17.42|17.48|17.74|17.6||17.54|17.16|17.26|16.92|17.68|17.84|18.18|18.04|17.54|17.44|17.52|17.56|17|16.78||17.02|16.98|16.86|16.64|16.72|16.88|16.58|16.94|17.34|17.14|16.88|17.32|17.46|17.82|18.04|18.2|18.3||18.18|18.14|17.44|16.94|17|17.46|17.52|17.66|17.36||17.22|17.52|17.26|16.42|16.36|15.96|15.72|15.92|16.14|16|15.88|16.2|15.9|15.94|15.6|15.62|15.4|15.3||15.68|16|||15.7|15.52|15.8|16.1|16.28|16.72|16.56|17.12|17.4|17.32|17.74|18.1|17.78|17.92|17.96|17.34|17.48|17.46|18.38|18.2|17.94|17.88|17.68|16.28|16.4|16.3|15.4|15.04|15.2|14.94|14.3|14.3|||14.5|14.9|14.66|14.38|13.9|14.06|14.04|14.1|14.54|14.62|15.14|15.16|14.96|14.82|14.7|15.04|14.82|15.3|15.52|15.54|15.6|15.74|15.74|15.86|16.14|16.44|16.5|16.72|17.46||17.48|17.26|16.22|||16.72|16.72|16.82|16.86|17.5|17.62
09677|27161|/equities/penoles|MSCI_EEM||299.77|291.11|285.38|293.59|308.45|306.97|309.98|316.48|319.9||314.47|290.94|290.59|298.12|302.48|306.23|313.22|311.77|317.01|323.46|320|324.43|320.35|323.75|305.97|307.91|305|301.56|312.39|308|294.96|282.49|278|276.26|273.81|277|271.53|267.76|265.93|269.78|274.92|268.79|271.3||273.12|299|299.48|300|299.9|277|278.99|263.44|262|259.89||251.4|246.82|240.88|238.5|234.25|235.94|238.45|237.93|243.5|243.48|237.97|243|248.68|257.93|253.98|256.74|264.12|259.92|257.5|255|257.45|257.45|253|251.93|244|251|251|263.95|258.23|269.74|273.98|275.49|281.67|259.8|254.9|249.6|250.07|257|254.5|263.94|263.98|264|275.04|266.47|263.04|267.5|264.47|258.99|259.29|252.49|249.79|247.74|248.96|241.84|243.5|244.94|243.98|243.7|243.98|244.85|257.7|259.59|249.89|250.05|243.95|243.06|246.65|247.62|244.49|244.42|257.07|267.42|262.44|264.5|267.73|269.93|272.52|267.63|268.88|264.77|277.11|279.46|274.98|267.76|283|276.04|257|263.98|257.08|257.16|258|258.44|255.36|256.64|259.69|258.6|257||280.55|291.01|291.99|289.03|290.51|279.88|290.55|305.99|309.39|312.41|307.69|326.3|329.9|320.39|326.09|327.99|323|310.5|293.99|282.3|265.5|259.45|||235.98|231.27|227.98|228.3|233|227.33|232.99||230.49|223.9|221.98|217.45|215.64|214.34|215.5|221.97|217.46|219.86|220.77|218.43|215.15|217.61|215.86|214.99|215.14|215.72|218.02|220.6|219.49|220.5|218.22|223.83|218.97|218.56|223.28|227.83|227.73||225.6|233.92|236.96|238|240|226.75|222.31|224.44|212.2|211.42|213.52|210.5|216.52|223.28|225.5|231.44|230.33|230.5|234.38|239.87|235.47|236|247.67|249||254.26|254.99|257.6|254.5||249.95|248.47|252.37|258|265.5|270.99
09678|101574|/equities/semen-indonesi|MSCI_EEM||3640|3700||3720|3700|3670|3650|3760|3700|3570|3660|3700|3690|3670|3630|3690|3700|3730|3680|3830|3990|4030|4110|4170|4410|4400|4330|4360|4420|4570|4650|4600|4420|4260|4390|4310|4050|4100|4040|4050|4080|4060|3950|3900|3860|3930|3930|3870|3860|3930|3930|3930|3990|4000||3990|4000|4070|4030|4060|4090|4080|4040|4130|4130|4060|4130|4030|4030|4070|4080|4060|4190|4190|4210|4080|4100|4120|4030|3840|3840|3800|3850|3890|3860|3940|3880|3940|4020|4080|4070|4080|4100|4150|4160|4110|4160|4120|4120|4170|4120|4150|4450|4240|4220|4000|4100|4050|3990|3930|3780|3680|3730|3710|3780|3720|3630|3580|||3700|3790|3900|4150|4150|4120|4040|3990|4060|3590|3650|3790|3790|3860|3990|||4030|4080|4040|4140|4340|4210|4390|4490|||4710|4740|4710|4750|4750||4690|4740|4820|4880|4980|5100|5200|5375|5425|5575|5650|||||||5700|5725|5775|5825|5900||5950|5950|5875|5825|5850|5800|5750|5725|5825|5850|5900|5875|||5950|6000|6000|6075|6125|6125|6100|6075|6075|6150|6175|6225|6300|6375|6450|6550|6500||6250|6300|||6300|6325|6350|6400|6325|6300|6225|6200|6200|6225|6050|6025|6100|6100|6125|6200|6275|6350|6300|6425|6425|6350|6375|6550|6550|6475|6475||6450|6325|6350|||6325|6275|6275|6175|6200|6225
09679|1012967|/equities/phison-electronics|MSCI_EEM||466.5|454.5|457.5|459|469|471|464|446.5|437.5|433|422.5|418|423.5|433.5|439|475.5|476.5|474.5|469.5|472|475||476.5|479|489|488.5|499.5|508|491.5|488|485.5|483.5|478.5|487|484.5|486.5||500|489|489|488.5|||495|500|521|525|507|499|500|497|488|489||500|510|509|488.5|502|497|498.5|499|497|527|536|544|545|546|540|546|537|538|546|567|566|564|524|513|506|498.5|489|475.5|479|458|467.5|514|531|516|516|541|538|||566|580|600|600|628|619|601|602|620|616|619|627|627|630|623|615|621|619|603|605|606|615|622|625|638|641|642|632|643|617|607||595|595|594|603|612|607|616|624|627|592|577|585|584|595|586|598|608|603|598|624|699|732|728|740|725|727|712||712|722|721|711|694|677|700|740|764|751|734|749|785|738|749|730|720|||715|723|705|714|703|683|695|685|677|661|617|622|610|595|594|627|620|627|618|635|630|621|643|633|631||637|613|629|609|577|557|558|543|555||||||||540|542|539|533|530|530|542|545|553|545|548|518|519|525|525|527|489.5|499|496|505|506|507|510|511|527||533|526|526|520|520|537|524|523|521|532|543
09680|941307|/equities/ad-islamic-bk|MSCI_EEM||13.16|13|13.04|12.96|12.9|13.02|13.12|13.14|12.92|12.82|12.76|12.76|12.72|12.76|12.7|12.76|12.78|12.82|12.68|12.8|12.8|12.92|12.96|13.02|12.92|12.3|12.2|12.26|12.26|12.44|12.52|12.56|12.38|12.22|12.22|12.26|12.3|12.36|12.38|12.16|12.3|12.6|12.72|12.86|13.02|13.02|13.02|13.06|13.06|13.04|13.1|13.02|13.02|13.08|13|13.04|13.04|13.08|13.22|13.06|13.28|13.18|12.94|12.76|12.68|12.62|12.5|12.5|12.58|12.58|12.6|12.64|12.6|12.72|12.96|12.9|12.84|12.7|12.72|12.76|12.58|12.5|12.54|12.3|12.08|12.34|12.46|12.42|12.5|12.5|12.26|12.3|12.24|12.36|12.34|12.3|12.32|12.1|12.06|12.02|12.12|12.14|12.06|11.92|11.7|11.72|11.74|11.66|11.72|11.74|11.72|11.56|11.62|11.8|11.74|11.84|11.8|11.5|||11.1|11.02|10.9|10.94|10.96|10.9|10.82|10.94|11|11.3|11.22|11.16|11.12|11.16|11.32|11.5|11.88|12|12.14|12.06|12.1|12.08|11.94|12.1|12.1|12.06|12.18|12.18|11.96|11.78|11.86|11.66|11.34|11.42|11.36|11.36|11.3||11.14|11.18|11.2|11.26|11.54|11.88|11.56||||||11.3|11.3|11.3|11.34|11.22|11.1|11.24|11.32|11.4|11.3|11.32|11.1|11|10.74|10.68|10.76|10.74|10.6|10.58|10.64|10.62|11.32|11.14|11.42|11.4|11.28|11.24|11.22|11.2|11.26|11.18|11.44|11.44|11.4|11.32|11.22|11.2|11.26|11.16|11.28|11.34|11.48|11.24|11.44|11.4|11.24|11.3|11.44|11.4|11.2|11.16|11.28|11.36||11.18|10.94|10.96|10.68|10.68|10.7|10.74|10.78|10.44|10.48|10.28|10.34|10.2|10.22|10.24||10.14|10.1|10.18|10.12|10.2|10.2|10.16|10.16|10.04|10.08|10.1
09681|949918|/equities/gf-securities-co-ltd|MSCI_EEM||11.18|10.74|10.78|10.76|10.94|11.22|11.44|11.44|11.36|11.42|11.8|12.04|12.06|12.9|12.86|13.86|13.42|12.8|12.44|11.78|11.44|11.46|11.12|11.48|11.26|11.28|11.36|11.58|11.3|11.44|11.56|10.84|10.64|11.24|11.2||12.06|13|16.28|16.5|15.5|15.5|14.96||11|9.14|8.24|7.88|7.43|6.99|6.96|6.96||6.73|6.85|6.96|6.85|6.77|6.75|6.88||6.79|6.7|6.74|6.53|6.46|6.27|6.29|6.35|6.38|6.35|6.44|6.48|6.5|6.5|6.44|6.44|6.42|6.47|6.55|6.68|6.73|6.65|6.7|6.71|6.77|6.79|6.87|6.64|6.83|6.82|6.69|6.73|6.81|6.92|6.9|6.88|6.89|6.81|6.71|6.62|6.58|6.45|6.26|6.25|6.41|6.51|6.53|6.64||6.59|6.6|6.59|6.67|6.72|6.86|7.09|7.02|7.02|7.06|7.14|6.97|6.91|7.09||7.15|7.14|7.18|7.09|7.13|7.35|7.42|7.65|7.78|7.89|8.18|8.55|8.65|8.82|8.88|8.68|8.45||8.49|8.37|8.21|7.99|8.09|8.1|8.09|8.21|7.94||7.96|8.13|7.96|7.57|7.46|7.45|7.54|7.44|7.57|7.35|7.43|7.52|7.7|7.85|7.89|7.93|7.91|7.94||8.23|8.29|||8.25|8.25|8.32|8.36|8.58|8.73|8.68|8.88|9.01|8.87|9.2|9.3|9.07|8.81|8.76|8.65|8.55|8.58|8.67|8.62|8.53|8.68|8.53|8.6|8.6|8.5|8.52|8.24|8.15|8.17|7.64|7.73|||8.07|8.23|7.98|7.72|7.5|7.92|8.01|8.18|8.25|8.5|8.5|8.4|8.19|7.76|7.8|7.9|7.91|8.3|8.55|8.61|8.48|8.54|8.43|8.6|9.02|9.14|9.26|9.23|9.34||9.35|9.43|8.96|||9.05|9|9.39|9.16|9.41|9.51
09682|1156244|/equities/i-mab|MSCI_EEM||0.97||0.9691|0.9662|0.9898|0.9795|1|0.9879|1.01|1.08|1.09|1.13|1.1|1.0996|1.1196|1.1|1.13|1.12|1.14|1.13|1.1299|1.15|1.2183|1.22|1.22|1.26|1.355|1.4143|1.43|1.52|1.64|1.62|1.35|1.3601|1.405|1.37|1.3228|1.4|1.44|1.58|1.4095|1.4|1.5|1.2395|1.24|1.1596|1.14|1.32|1.12|1.11|1.14|1.1373|1.1|1.11|1.08|1.07|1.08|1.095|1.1|1.1|1.0799|1.09|1.1296|1.26||1.2177|1.18|1.3075|1.41|1.33|1.25|1.2396|1.22|1.21|1.31|1.2|1.1|1.1|1.1|1.0925|1.11|1.11|1.24|1.15|1.2|1.306|1.4|1.46|1.3899|1.38|1.44|1.4351|1.4695|1.53|1.5|1.5588|1.57|1.6499|1.64|1.6958|1.78|1.58|1.5699|1.63|1.63|1.61||1.609|1.63|1.67|1.7334|1.7694|1.76|1.74|1.73|1.72|1.775||1.81|1.84|1.86|1.86|1.87|1.89|1.91|1.9|1.93|2|2|1.67|1.75|1.79|1.78|1.76||1.7687|1.775|1.8|1.7699|1.78|1.77|1.835|1.91|1.87|1.8713|1.8|1.83|1.8599|1.9|1.82|1.83|1.79|1.815|1.81|1.84|1.83|1.81|1.82|1.83|1.811|1.85|1.83|1.86|1.83|1.8316|1.84|1.83|1.83|1.825|1.87|1.83|1.87|1.8387|1.85|1.87||1.9|1.88|1.97|1.94|1.9|1.91|1.9|1.86|1.8507|1.86|1.82|1.94|1.83|1.9391|1.85|1.77|1.7498|1.75|1.823|1.88|1.91|1.925|1.896|1.75|1.66|1.645|1.7|1.73||1.79|1.815|1.7599|1.78|1.82|1.85|1.96|2.08|2.04|1.81|1.82|1.86|1.88|1.99|1.99|1.835|1.96|1.95|1.82|1.695|1.63|1.71|1.84|2.03||2.145|2.21|2.31|2.36|2.38|2.175|2.33|2.5362|2.36||1.91|1.89|1.655|1.615||1.64|1.605|1.65|1.575|1.5495|1.57
09683|996220|/equities/thai-oil-pcl-drc|MSCI_EEM||38.25|38.75|39.75|39.75|41|41|40.75|41.25|41.75|41.25|41|41.5|42|41.5|42.5|42.75|43.75|44.75|45|43.75|41.75|41.75|41.75|42.5|43.5|46|47||47|47.5|48.25|48.5|48.75|49.5||50.25|50.5|51|51.75|51.75|51.25|50.75|51.75|51|51.25|51|51.5|52.25|52|51|51.25|50.75|51|51.75|51.5|52.25|52.25|54|55|55.5|55|54.75|53.5|54.25|54|53.75|53.75|53.75|53.75|52.75|53.25|52.75|52.5|53|53.25|51.5|51.75|52.25|52.75||50.5|49.75|49.25|49.25|50.5|51.75|51.75|50.75|50||52|52|52.5|53.75|53|53.25|53.5|53|53.25|53.25|53.5|53.5|53.75|55.25|55.75|56|56.25|55.5|55|54.25|53.5|54|54|53.5|52.75|52.5|52.75|52.75|53.25|51.5|51.5|51.5|50.75|50.5|51.5|52|51.5|51.5|52||52.75|52.5|53.5|52.75|51.75|50|51.25||52|53|52.25|52.5|52.75|53|53.5|54.25|54.5|53.75|54||54.25|55||56.5|57|57.25|58.5|59|58|58.25|58.75|58.75|59.5||||59|58.75|59.25||59|59.75|59.5|59.5|59.5|60|59.5|59.5|59.75|59.75|60|60|60.25|60.75|59.5|59.25|59.25|58.5|57.25|57.75|57.75|59|59|57.75|57.5|56.5|57.25|58|55.5||58.75|58.75|59|59|59|59|58|56.75|56|57|56.75|56.25|56.25|55.5|55|55.25|55|55.25|55.25|54.75|54|53.75|53.75|53|53|53.75|53|52.5|52.25|51.75|53.25|53.5|53.5|53.25|53.75|54|53.5|53.5|54.25|||54.5|54.25|53.75|54.25|54|54.25|54.5|53.75|53.5|53.25
09684|987131|/equities/boc-aviation-ltd|MSCI_EEM||60.4|60.2|60.65|60.45|60.85|61.05|61.15|62|61.85|61.25|60.95|61.9|62.05|61.3|61.5|62.95|60.5|61.55|61.45|61.9|62|61.8|62|62.95|63.55|63.5|63.4|63.85|63|63.85|63.85|63.6|64.2|63.9|64||64.45|64|66.75|66.7|64.45|64.25|65||66.75|66.6|65.2|64|64.5|63.6|68|64.8||63.85|63.1|63|62.5|64.1|63.9|64.95||65.55|64.9|66.15|67.2|67.8|68|68.45|67.55|67.65|69|68.05|67.2|66.55|66.85|69|70.25|69.8|70.2|69.05|68.45|68.8|68.9|67.6|68.25|68|69.2|69.5|68.8|69.15|66.85|66.7|67.05|65.85|65.25|65.65|66|65|62.95|63.5|63.7|59.6|57.6|57.5|57.2|57.35|56.95|55.55|56||57.4|56.05|56.05|55.45|54.95|55.55|56.15|56.3|55.85|56.7|57.25|57.35|57.1|58||58.25|58.05|58.15|57.8|58.3|59.2|59.8|60.25|60|58.45|57.75|58.6|60.1|61.35|62.25|61.45|62.45||65.05|64.35|64.1|62.15|62.8|62.6|62.9|62.8|63||63|63|65.2|64.6|63.9|63|63.1|63.05|64.7|63.2|63.35|64.9|65.85|65|66.6|65.5|65.15|64.45||64.75|64.25|||60.85|60.35|60.5|61.7|61.1|59.4|57.2|57|58.8|59.95|57.75|57.55|58|56.75|56.8|56.5|55.75|57.9|57.15|58.5|58.5|57.7|57.95|58.25|58.4|58.55|59.55|58.45|58.35|58.35|59.1|61|||59.15|60.75|60.6|59.9|59.45|60.5|59.9|60|59.9|59.2|58.4|60.15|60|57.4|56.7|59.1|58.95|61.8|62.5|60.8|59.2|58.8|58.4|58.05|58.25|58|58.1|60.5|60.5||60.4|59.3|58.6|||60.1|59.5|59.8|59.45|59.75|60.75
09685|100112|/equities/haitian-intl|MSCI_EEM||20.25|20.05|20.05|20.1|20.25|20.95|21.15|21.1|20.8|20.5|20.75|21.2|20.9|21.55|21.45|22.1|22.15|22.1|22.25|22.15|22.05|22.15|22.7|23.55|23.25|23.35|24.5|24.15|23.6|23.45|23.4|22.95|23.15|23.9|23.8||24.25|24.2|26.5|26.55|25.6|27.35|27.5||26.85|25.7|22.9|22.95|22.55|22.15|21.8|21.65||21.35|21.35|21.5|20.75|20.65|21|22.2||21.9|21.45|21.55|22|22.4|21.5|21.6|23.7|22.9|22.9|22.65|22.2|22.3|22.2|22|21.75|21.9|22.85|22.6|22.75|22.65|22.9|22.8|22.95|23.85|24.5|22.85|21.35|22.95|22|21.7|22.2|22.75|22.55|21.95|21.95|22.25|22.15|23|22.6|22.15|22.1|21.8|21.6|22|22.05|22.05|22.25||22.45|22.8|22.9|23.25|23|24.8|26.55|25.35|25.35|24.15|23.3|23.6|24|24.25||24.5|24.4|24.3|24.55|24.5|24.3|24.75|24.7|25.2|25.45|25.4|25.75|25.95|26.55|26.05|25.95|26.7||26.85|26.95|27.45|28.1|28.9|28.05|27.6|26.2|24.9||26.1|24.4|25.05|26.4|26.2|25.3|26.35|26.35|26.3|25.8|25.05|25.55|25|24.6|24.15|23.9|24.3|23.4||24.05|23.8|||22.85|22.65|23.15|23.45|24|23.3|21.9|20.45|20.5|20.3|20.65|20.25|20.25|20.5|20.1|20.45|19.78|19.98|20.15|20.05|20.1|19.72|20|19.48|18.82|19.44|19.06|19|18.34|18.2|18.4|18.68|||18.58|18.78|18.7|18.52|17.98|18.74|18.1|17.78|17.54|17.8|17.4|17.42|17.74|16.38|16.52|17.9|17.38|18.2|18.58|18.7|18.5|18.58|18.2|18.36|19.2|19|18.94|19.16|19.48||19.56|19.52|18.46|||17.9|18.1|18.36|18.02|18.78|18.84
09686|996206|/equities/indorama-ventures-pcl-drc|MSCI_EEM||25.25|25.5|25.25|25.75|26|26|25.75|25.75|26|26|26.25|26.5|27|26.75|26.25|26.5|26.75|26.25|26.5|26|26|26|25.75|26|26.25|25.75|25.75||26|25.25|25.25|25.25|25.25|23.9||25.25|24.5|24.6|24.7|24.2|24.4|24.5|24.7|25|24.8|24.6|24.8|25.75|26|24.8|25.25|25.25|24.2|24|24.2|21.8|21.4|21.7|21.5|21|21.1|20.8|20.1|20|18.7|18.3|18.4|19.1|19.4|19.4|19.1|18.6|18.6|18.9|18.6|17.9|17.4|17.1|17.4||18.2|18.2|18.1|18.2|18.5|19.2|19.5|19.7|19||18.9|18.6|18.4|18.5|18.3|19.2|19.2|19.3|19.5|19.9|20.4|20.5|20.1|20|20.1|19.4|19.5|19.5|19.8|20|20.1|20.5|20.8|21|20.4|20.4|19.9|19.8|20.3|19.9|20.2|20.4|20.9|21|21.1|21.4|22.5|22.7|23.3||23.8|23.8|23.9|24.4|24.5|24.5|24.8||25|25.25|25.25|24.9|24.7|25|24.4|23.6|23.9|23.9|23.9||23.6|23.9||24.2|24.1|24.1|23.9|24.2|24.2|24.3|24.5|25.25|25.25||||26|26.25|25.75||25.25|25.5|25.5|25.25|24.9|24.1|24.5|24.6|24.4|24.4|24.4|24.7|24.6|25|25.25|25.25|25.5|25.25|24.3|24.3|24.3|23.7|23.5|23.7|23.9|24|23.6|22.9|22.8||24.7|24.7|24.3|23.8|23.9|25.5|24.6|24.5|25|24.4|24.5|25.25|25.25|25.25|24.8|25.25|24.2|24.2|24.4|24.5|24.6|24.7|24.2|23.9|23.7|24.2|24.9|25.75|26.25|26.25|26.25|26.75|26.75|27|27.25|28.25|28|28.25|28.25|||27.5|27.25|27.25|27.5|27.5|27.75|28|26.25|26.5|26.5
09687|101565|/equities/sarana-menara|MSCI_EEM||710|710||715|730|725|730|725|725|725|725|735|740|750|750|785|785|785|785|800|805|805|795|795|800|805|805|810|815|820|815|825|830|830|845|855|845|850|850|870|850|850|870|870|860|860|860|865|855|850|855|855|850|860||860|870|885|885|840|845|835|825|835|845|835|840|850|830|815|815|810|820|810|815|835|845|840|835|835|835|835|830|825|825|850|825|795|790|795|800|795|800|800|790|795|800|810|805|815|810|795|785|785|755|735|755|750|735|735|735|720|685|685|705|700|685|685|||690|700|710|715|725|725|730|720|720|705|735|735|725|730|760|||765|765|770|765|795|750|785|795|||795|800|800|805|805||815|815|820|820|820|810|805|800|825|815|845|||||||860|860|865|855|870||870|875|870|875|875|860|865|875|875|895|900|905|||900|890|890|905|905|925|945|945|940|945|935|935|940|925|885|895|885||885|885|||915|920|925|925|910|895|915|915|935|975|980|965|960|955|965|965|985|985|990|990|985|990|995|1020|1030|1025|1010||995|980|985|||970|990|990|975|1000|1020
09688|41416|/equities/cmpc|MSCI_EEM||1535|1528.8|1564|1549.5|1550|1548.9|1534.9|1534.1|1533.6|1530|1534|1555|1570|1590|1574.5|1587.7|1595|1593.9|1573|1574|||1573.1|1589|1615|1614|1604|1608.9|1574.7|1567|1589.9|1575|1599|1599|1601.2|1625|1611.3|1612|1613.9|1595|1569|1525.5|1545|1564.7|1575|1564.3|1579|1573.9|1562|1512||||1509.059|1514.007|1525.881|1518.856|1506.783|1502.132|1538.746|1514.007|1543.594|1568.1|1553|1579.8|1583.9|1576.7|1544.7|1544.6|1596.8|1630.5|1664|1665.4|1655.1|1645|1608||1584|1580|1590.5|1608.9|1590|1595|1565.4|1560|1638|1649.9|1670|1664.9|1630|1644.9|1669.2|1691.3|1702|1705|1685|1689.8|1709||1699|1716|1725|1735|1769|1759|1776.1|1786.9|1784|1741|1794.2|1833|1825.8|1813.8|1830|1839.1|1877.9||1885|1870|1869.9|1851.3|1842.9|1884.3|1900.1|1925|1948|1970|1975|1958|1961.3|1957.5|1959.6|2015|2040|1971.6|1970.4|1964.1|1945.2||1950|1950|1920|1944|1930|1919.9|1915|1910|1920|1920|1918|1935.3|1928||1933.7|1944|1869|1891|1951.5|1970|1899.8|1882.9|1920|1904.6|1919|1950|1952|1965.3|1965|1994.9|1977|1970|1971|1976|1976|1994.8||2025|1970|1959|1931|1926.3|1960|1865|1785.1|1774.7|1789.6|1790|1750|1760|1710|1717|1677.6|1679|1698|1720|1707.9|1720|1712.4|1688.9|1630|1649.9|1646.3|1669|1675|1660|1639|1586.4|1574.4|1570|1562|1555|1554.9|1550|1562.9|1585|1617.9|1579|1560.3|1585.7|1630.6|1624|1646.5|1659.6|1609.7|1580|1594.4|1621.8|1645.3|1661.1|1665.8|1694.8|1710|1715|1719|1697.1|1715|1696.2|1720|1714.9||1719.9|1720|1729|1718.9||1682|1686.3|1697.9|1684|1725.4|1749
09689|100063|/equities/cifi-hold-gp|MSCI_EEM||0.345|0.315|0.325|0.325|0.325|0.33|0.33|0.34|0.345|0.36|0.35|0.38|0.375|0.4|0.405|0.475|0.47|0.425|0.425|0.4|0.4|0.415|0.405|0.405|0.415|0.355|0.365|0.395|0.4|0.4|0.4|0.45|0.455|0.445|0.49||0.465|0.47|0.65|0.71|0.75|1|0.89||0.46|0.39|0.325|0.285|0.26|0.238|0.241|0.245||0.231|0.219|0.228|0.219|0.217|0.227|0.25||0.265|0.265|0.265|0.265|0.28|0.239|0.246|0.25|0.26|0.248|0.255|0.25|0.265|0.265|0.26|0.265|0.27|0.27|0.28|0.295|0.285|0.28|0.285|0.295|0.29|0.295|0.295|0.29|0.295|0.29|0.295|0.3|0.315|0.32|0.33|0.34|0.345|0.34|0.335|0.345|0.32|0.305|0.31|0.32|0.33|0.34|0.34|0.34||0.335|0.36|0.355|0.355|0.34|0.35|0.36|0.365|0.365|0.375|0.395|0.365|0.375|0.4||0.4|0.425|0.43|0.435|0.415|0.42|0.42|0.44|0.47|0.44|0.45|0.475|0.52|0.52|0.55|0.57|0.5||0.41|0.43|0.45|0.37|0.355|0.365|0.4|0.405|0.385||0.375|0.385|0.305|0.275|0.26|0.241|0.241|0.238|0.249|0.255|0.275|0.235|0.247|0.249|0.265|0.265|0.275|0.27||0.285|0.305|||0.285|0.295|0.31|0.305|0.305|0.315|0.31|0.32|0.33|0.33|0.36|0.355|0.36|0.3|0.305|0.335|0.345|0.36|0.48|0.34|0.32|0.35|0.36|0.32|0.32|0.305|0.31|0.29|0.285|0.27|0.242|0.247|||0.25|0.255|0.255|0.242|0.239|0.233|0.222|0.225|0.227|0.26|0.265|0.265|0.227|0.214|0.214|0.227|0.235|0.24|0.25|0.25|0.26|0.255|0.255|0.265|0.28|0.285|0.29|0.295|0.26||0.26|0.26|0.241|||0.244|0.246|0.246|0.239|0.255|0.265
09690|49978|/equities/beijing-ent|MSCI_EEM||24.7|24.8|24.7|24.5|24.4|24.75|24.9|25|24.8|24.85|24.85|25.2|25.3|25.95|25.65|26.3|26.05|26.15|26.15|25.75|25.8|25.9|26.2|26.5|26.5|26.45|26.65|26.9|26.7|26.6|26.6|26.55|26.25|26.9|27.15||27.35|27.6|30|30.3|28.95|29.2|29.05||28.45|27.45|26.55|26.45|25.7|24.9|24.6|24.4||23.85|23.6|23.4|22.95|22.95|24.1|24.85||25.4|25.4|25.45|25.4|25.55|26.25|25.8|25.75|25.35|25.45|25.8|25.75|26.05|26.4|26.25|26.3|26.55|26.95|27.15|27.2|27.3|27.25|26.5|26.55|26.2|26.25|26.15|26.5|26.5|26.2|26.7|26.8|26.55|26.15|26.05|26.15|26.05|26.35|26.4|26.45|26.15|26.7|26.9|27|27.3|27.45|27.1|26.85||26.6|26.15|26.25|26.2|25.7|26.1|26.25|26.25|25.9|26.85|27.3|27.1|27.1|28.45||29.35|29.2|28.9|28.85|28.8|28.35|28.2|28.35|28.6|28.2|28.2|28.35|28.2|28.35|28.45|28.3|28.6||28.5|28.45|27.5|26.6|26.85|26.45|26.1|25.8|25.3||25.6|25.65|25.35|25.25|24.8|24.35|24.25|23.95|24.15|23.9|24.2|24.45|25.2|25.4|25.1|24.55|24.3|23.9||24.3|23.8|||24.9|29.6|30.85|30.85|30.9|30.9|30.8|31.2|31.3|29.85|30.1|30.2|29.85|30.2|30.3|30.25|29.75|29.75|30.15|29.95|30.1|30.2|30.3|30.9|31.1|30.9|30.65|29.95|28.95|28.2|27.55|27.85|||28.75|28.95|28.9|28.5|28|28.6|28.55|28.45|28.5|28.95|28.85|29.1|28.1|26.8|27.25|27.85|27.85|28.65|29.2|29.3|29|28.6|28.6|28.7|29|29.1|28.5|28.2|27.65||27.2|27|26.6|||26.2|25.95|26.05|26.05|26|26.1
09691|986165|/equities/global-power-synergy-pcl|MSCI_EEM||43.75|43.5|43.75|44.5|44.5|44|43|43.5|42.25|41.25|41.5|41.75|41.5|41.75|41.75|41.75|42.25|44|43.25|43.5|43.25|42.5|42.25|44.75|44.25|44|46.25||47|47.5|48.75|49.25|49|48||48|48.25|47.25|47|47.5|47.5|48.25|49.25|49.75|48.25|48|47.5|48.5|47|47.25|47.75|47.5|47|46.75|47|46.5|47|47.75|45.75|45.5|45.75|44.75|43.75|42.5|41.25|41.25|41|42|42.5|42.25|40.5|40.5|40.5|40.75|39.5|37|37.5|38.25|39.25||41.75|41.5|41.5|42|41.25|41|41.25|40.5|39||39|38.75|39|39.5||39.75|41.75|41.75|41.75|41.75|42.75|42.5|41.75|40.75|40.25|40|40.25|39.25|40|40.25|40.25|40.75|42.5|42.5|42.75|42.75|40.5|40.5|40.25|40.75|42.5|44|44.25|44.5|44|44.5|45|45.75|47.5||47.75|47.5|47.75|48.5|48.75|47.5|48.25||49.5|50.5|50.75|51.25|49.75|50.25|50.5|50.5|51.5|50.75|51.25||50.5|49||49.25|48.75|49|49|48.75|49|48.75|47.5|50.75|51.75||||54.25|55|54.5||53|52.75|52.75|52.75|53.75|53|53.5|54|54|55.25|55.5|56|56.25|56.5|55|55|55.25|55.75|56|56|55.75|53|52.25|51.25|51.25|52.25|52|52.5|53.25||53|53.5|53.75|53.25|52.25|52|52|51.75|52.75|52.75|51.75|52.25|52|51.5|51.5|51.25|50|49.75|50.75|50.25|50|50|50.25|49|49.25|49.25|48.5|47.75|49|50.5|49.5|49.5|49.25|48.75|48.75|50.5|50.5|50.5|50.5|||48.5|49|48.75|48.5|48.5|50|49.25|49|49.25|49.25
09692|102269|/equities/metropolitan-b|MSCI_EEM/MSCI_FRONTIER||76.25|77|77.4|78.8|79.2|76.9|77.2|77.5|74.45|74.45|73.15|73.7|75.25|77.5|76.55|76.9|77.95|78.2|78|76.6||78.25|79.45|78.85|78.8|77.75|77.7|79.85|81.4|81|81.5|82|82|81.5|79.4|79|79.9|80.05|80.05|80.55|80.7|81.9|80.15|80.5|81.05|82.05|82.6|80.7|80.65|81.85|79.3|75.4|74.95|74.35|74|74.4|74.9|74.9|75.15|76|75.4|74.95|73.6|74.2|73.9|73.5|74|74.55|75|||74.9|74.8|73|72.25|70.5|69.9|70.2|69.1|69|68.2|67.75|67.75|66.95|67.6|68.6|68.6|68.7|69.1|69.55|69.55|69||69|70.25|70.75|69.1|68.35|69|68.85|67.9|67.15|66|66.2|65.8|66.6|66.25|65.9|67.05|68.1|68.5|67.1|66.7|67.9|68|68.2|68.25|68.4|69.5||69.8|69.45||68.5|69.5|69.5|68.7|67.9|68.2|65.95|66.05|67.9|68.95|69.3|69.05|69|68.45|69.75|70.5|70.95|70.95|71.8|71.8|72|72.15|69.45|70.95|71.45|71.45|71.6|71.9|72.2||71.3|70.75|69.5|70|70.25|70.45|70.3|68|68.05|66.7|68|69.5|71.6|69.5|||68.85|68.25|68.45|68.25|69.8|66.3|||65.2|65.45|66.3|66|65.2|65.1|65.45|66.5|62.7|63|63.15|62.95|62|60.95|60.15|61.2809|61.7165|61.7165|60.5548|61.1356|60.942|59.9739|60.0223|59.6835|58.6186|57.0212|57.1664|57.2148|57.6505|57.8925|57.6989|57.9409|58.0861||58.0377|56.0047|55.7627|55.8595|55.9079|55.1818|55.5206|55.8595|55.9563|55.9563|56.1499|56.3919|56.1499|55.085|54.5041|53.7297|54.4073|55.1334|55.5206|55.7627|54.4073|54.2137|54.1169|53.052|53.052|52.2775|51.6966|51.4546||50.1961|50.1477|50.0993|||49.2764|49.3732|50.1477|49.3732|49.6636|50.2929
09693|1153017|/equities/topsports-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||2.49|2.5|2.58|2.54|2.32|2.42|2.5|2.51|2.55|2.53|2.5|2.58|2.6|2.71|2.69|2.85|2.74|2.71|2.75|2.69|2.61|2.64|2.74|2.86|2.88|2.87|2.85|2.88|2.8|2.8|2.8|2.83|2.76|2.9|3.13||3.26|3.29|3.65|3.67|3.54|4.05|3.99||3.8|3.54|2.92|2.56|2.49|2.4|2.45|2.4||2.38|2.36|2.42|2.4|2.38|2.68|2.69||2.71|2.76|2.83|2.89|2.98|2.87|2.93|3|2.96|2.98|3|3.13|3.18|3.06|3.06|3.09|3.22|3.47|3.37|3.54|3.48|3.23|3.1|3.16|3.22|3.3|3.4066|3.3398|3.483|3.5211|3.4353|3.5402|3.607|3.817|3.7215|3.7788|3.7788|3.7311|3.8551|3.836|3.7406|3.6547|3.6452|3.6738|3.7406|3.8742|3.9124|3.9506||4.17|4.3036|4.3991|4.4658|4.275|4.4086|4.5994|4.714|4.6758|4.7044|4.7617|4.9525|4.9525|4.9239||4.9334|4.9525|4.9811|5.0002|5.0766|5.0575|5.0193|5.0861|5.2102|5.1529|5.2292|5.5537|5.5441|5.506|5.63|5.5632|5.5728||5.5919|5.6586|5.5919|5.3819|5.4201|5.2674|5.277|5.2674|5.2292||5.2292|5.2674|5.2292|5.0956|5.0479|5.0766|5.1147|5.0002|5.0479|4.9907|5.1243|5.2579|5.3151|5.3724|5.2579|5.1624|5.0956|5.067||5.1911|5.2865|||5.0766|5.0098|5.0861|5.0861|5.2865|5.3247|5.3342|5.3533|5.5251|5.3151|5.3915|5.277|5.296|5.0289|5.0384|5.2579|5.2483|5.0575|5.067|5.0861|5.1338|5.1338|5.2102|5.2865|5.3247|5.1911|5.1529|5.2674|5.3724|5.3915|5.172|5.0861|||5.3056|5.3151|5.3247|5.3724|5.1529|5.3342|5.0766|4.9143|5.0575|5.0956|5.172|5.2483|5.1147|5.0002|5.296|5.3438|5.4487|5.5823|5.8018|5.8495|5.63|5.6586|5.7159|5.7922|5.6873|5.7064|5.6777|5.735|5.8304||5.8209|5.9926|5.859|||5.8209|5.8877|5.7827|5.7636|5.9354|5.8877
09694|1012475|/equities/oneness-biotech-co-ltd|MSCI_EEM||107.5|104.5|108|108.5|106.5|108.5|108|107.5|106.5|107|109.5|111|115|124|125|126.5|126.5|126.5|128|130.5|129.5||130.5|131.5|134|141|142|141|140|140|141|142|140.5|141|138.5|140.5||143|144|142.5|144.5|||145|145|146|145|142.5|142|145.5|147|145.5|148.5||149|158.5|157.5|151.5|156.5|158.5|148|152|152.5|161|163.5|162|164|163|162|162|159|159.5|157|157.5|153.5|152.5|149.5|147.5|143.5|144|145.5|143.5|140|144.5|149|160|161.5|163|163|172.5|184|||180.48|176.67|166.2|165.72|163.81|154.77|153.81|148.1|150.96|151.43|153.81|154.29|152.86|153.34|156.2|158.1|157.15|157.62|154.29|156.2|146.67|145.72|156|153|152.5|152.5|153|149.5|151.5|154|156||153|154.5|152.5|155.5|152.5|153|153.5|155.5|155|153.5|156|162.5|158|163|163.5|162.5|167|155|152.5|153.5|154|156.5|157|162|161|162.5|161||160|159|155|156|157|156|154|157|161|161|165.5|169|177|177.5|177|176|178.5|||172.5|174.5|180|175.5|176|176.5|177.5|175.5|176.5|174|170.5|167|169.5|169|172|172.5|173.5|173.5|186.5|184|170.5|172|173.5|179.5|178||182|182|178|179|182|179|181|177.5|174.5||||||||175.5|176.5|173.5|173.5|177.5|176|177|176.5|181|180|183|177|174|178.5|182|183|184.5|184|183.5|185|185.5|186|192.5|196|195||195|196|202|198|196|194.5|193.5|194.5|194.5|198|198.5
09695|13898|/equities/jumbo|MSCI_EEM/EMCONSGROWTH||24.88|25|25.04|24.96|24.94|24.7|24.94|24.56|24.7|24.6|24.56|24.68|24.98|25.04|25|24.9|24.88|24.74|25|24.5|25|25.08|25|25.26||25.02|25.64|25.54|26.18|26.06|26.16|26.22|26.22|26.14|25.96|25.9|26.4|26.3|25.86|26.2|26.26|26.02|25.98|26.68|26.36|26.3|26.08|25.52|25.48|25.4|24.64|24.44|24.76|24.72|24.54|24.38|24.14|24.04|24.42|24.74|24.82|24.56|23.18|23.28|23.2|23.3|23.08|23.14|23.16|23.06|23|22.82|23.14|23.48|23.78|23.96||23.46|22.94|22.36|22.46|22.84|23.84|24|23.26|24.52|24.94|24.98|24.98|25.2|25.18|25.12|25.3|25.52|25.5|25.46|25.48|25.64|25.74|25.66|25.56|26|26.48|27.82|27.5|27.36|27.3|27.2|27.14|27.14|26.88|26.84|27|27.16||27.1|26.74|26.6|26.48|26.16|26.72|26.58|26.94|27.3|27.32|27.44|26.9|26.62|26.66|27.2|27|27.02|27.2|27.4|27.84|27.54|27.86|27.48|27.64|27.72|27.76|28|28.2|27.68|27.8|28.22|28.28|30.1||||29.76||29.2|29.22|28.74|28.54|28.64|28.06|27.88|27.26|26.64|26.02|26.64|26.7|26.6|26.6|26.68|26.6|26.18|26.08|26.42|26.76|26.8|||26.74|26.34|26.32||26.4|26.48|25.98|26.2||26.9|26.44|26.46|26.42|27|26.98|26.88|27.2|27.4|27.38|27.38|27.26|27.5|27.24|27.26|28|28|27.9|27.88|27.76|27.26|27.5|27.5|28.08|28.04|27.98|27.78|27.06|26.74|26.8|26.88|26.48|26.6|26.62|26.94|26.84|27.02|27.16|26.84|26.48|26|25.8|25.22|25.14|25.2|25.1|25.26|25.3|25.48|25.44|24.86|24.94|25.04|25.6||25.24|24.96|25.06|||25.2|25.2|25.2|24.98|25.3|25.76
09696|993042|/equities/taiwan-high-speed-rail-corp|MSCI_EEM||28.45|28.6|28.75|28.75|28.85|28.8|28.75|29|29.05|29|28.7|28.65|28.7|28.8|28.8|28.9|28.95|29.15|29.2|29.2|29.05||29.2|29.15|29.15|29.15|29.15|29.2|29.25|29.4|29.35|29.15|29.15|29.3|29.25|29.35||29.3|29.4|29.5|29.5|||29.7|29.8|29.7|29.8|29.75|29.7|29.85|29.8|29.65|29.7||29.7|29.65|29.7|29.65|29.35|29.25|29.45|29.35|29.2|29.5|29.75|29.9|29.55|29.75|29.7|29.7|29.55|29.65|29.85|30|30.05|30.15|29.65|29.5|29.45|29.45|29.35|29.3|29.3|29.35|29.6|29.85|29.9|29.95|29.9|29.9|29.9|||29.9|29.8|29.8|29.9|29.8|29.9|31.05|30.75|30.6|30.7|30.75|30.8|30.85|30.65|30.65|30.6|30.65|30.55|30.25|30.1|30.2|30.05|30.1|30|30.05|30|30|30|30|30.05|30.2||30.2|30|30|29.95|30.05|30|29.9|30.05|30.1|30.1|30.2|30.35|30.45|30.6|30.65|30.55|30.5|30.45|30.5|30.55|30.4|30.4|30.4|30.65|30.5|30.15|30.15||30.05|30.05|29.95|29.9|30|30.1|30.15|29.75|29.75|29.7|29.95|30.1|30.15|30.2|30.2|30.15|30.15|||30.1|30.25|30.35|30.3|30.25|30.1|30.2|30.4|30.1|30|29.95|30.1|30.3|30.35|30.1|30.2|30.05|30.1|29.95|29.9|30.2|29.85|29.95|30.2|30.2||29.55|29.6|29.5|29.65|29.65|29.45|29.65|29.45|29.7||||||||29.8|29.85|29.85|29.6|29.8|29.85|29.85|29.85|29.8|29.85|29.75|29.7|29.6|29.75|30.1|30.3|30.25|30.15|30.15|30.35|30.3|30.15|30.5|30.75|30.8||30.7|30.7|30.5|30.5|30.4|30.25|30.3|30.4|30.2|30.4|30.55
09697|990999|/equities/flat-glass-group-co-ltd|MSCI_EEM||13.98|12.94|12.7|12.46|12.06|12.9|13.5|12.96|13.26|13.14|12.98|13.3|13.12|13.76|13.82|14.2|13.68|15|14.6|14.98|16|17|16.18|17.94|16.18|16.28|13.76|13.7|11.78|11.88|10.72|10.72|10.46|10.92|11.18||11.62|12.5|15.62|15|13.84|14.12|13.98||13.42|12.52|10.5|10.32|9.8|9.42|9.42|9.43||9.3|10.28|10.52|10.82|10.68|10.5|10.76||11.36|11.32|11.46|11.78|11.04|10.7|10.52|10.62|10.62|10.6|10.62|10.72|10.94|11.4|12|12.06|12.22|11.78|12.44|12.36|12.32|12.24|12.38|11.4|11.16|11.64|11.46|11.02|11.62|11.68|11.96|11.16|11.32|11.9|11.9|11.76|11.58|11.46|11.78|11.9|11.44|11.12|10.56|10.42|10.96|10.92|11.1|11.24||11.78|12.36|12.08|12.3|12.76|13.36|13.78|14.44|14.06|14.08|14.16|14.28|14.7|14.52||15.3|16.3|16.3|16.24|16.32|16.6|17.2|16.58|15.86|15.9|16.74|17.18|17.2|16.3|16.62|17.46|17.84||17.8|17.6|18.78|18.96|19.3|19.6|19.4|18.92|19.28||20.25|19.72|18.2|18.22|18.2|17.74|17.48|17.24|17.3|17.48|18.54|19.16|20.3|20.2|21.35|21.4|20.6|20.8||20.85|21.15|||20.35|20.3|19.28|19.6|20|20.7|21.05|21.05|19.66|19.26|20.15|20.15|21.1|20.6|18.62|16.88|16.78|15.98|16|15.48|14.64|13.96|13.94|14.44|14.44|14.58|13.56|13.66|15.06|15.1|14.24|14.34|||14.12|13.98|13.72|13.44|13.14|13.06|12.54|12.06|12.32|13.24|14.02|15.56|16.24|16.2|15.4|15.8|15.54|14.7|15.34|15.42|15.08|14.18|14.14|13.5|12.82|13.08|12.88|12.96|13.18||13.76|13.8|13.06|||12.26|11.96|11.22|11.24|11.54|11.94
09698|100027|/equities/bj-ent-water|MSCI_EEM||2.16|2.19|2.21|2.19|2.18|2.23|2.26|2.25|2.23|2.26|2.23|2.24|2.25|2.33|2.33|2.34|2.31|2.32|2.33|2.34|2.36|2.36|2.39|2.44|2.45|2.44|2.46|2.49|2.48|2.48|2.45|2.43|2.45|2.5|2.55||2.56|2.49|2.75|2.8|2.7|2.7|2.68||2.57|2.5|2.45|2.47|2.39|2.33|2.18|2.16||2.18|2.18|2.15|2.12|2.14|2.2|2.22||2.24|2.28|2.25|2.28|2.36|2.31|2.38|2.38|2.41|2.5|2.53|2.54|2.49|2.47|2.48|2.47|2.48|2.49|2.45|2.43|2.4|2.43|2.35|2.34|2.38|2.43|2.44|2.42|2.45|2.51|2.5|2.49|2.41|2.32|2.23|2.23|2.17|2.25|2.25|2.25|2.24|2.41|2.46|2.4|2.43|2.48|2.45|2.44||2.45|2.41|2.48|2.46|2.44|2.51|2.51|2.47|2.51|2.58|2.6|2.56|2.51|2.7||2.78|2.7|2.71|2.73|2.7|2.6|2.56|2.62|2.65|2.63|2.56|2.55|2.53|2.47|2.5|2.52|2.57||2.46|2.45|2.26|2.18|2.19|2.2|2.16|2|1.98||1.99|2.02|2|2|1.95|1.91|1.94|1.93|1.97|1.93|1.91|1.93|1.93|1.95|1.94|1.89|1.83|1.79||1.81|1.77|||1.79|1.81|1.98|2.02|2.03|2.06|2.03|2.07|2.02|1.98|1.99|1.97|1.92|1.93|1.91|1.86|1.85|1.87|1.9|1.88|1.92|1.91|1.93|1.95|2|1.94|1.96|1.93|1.9|1.79|1.75|1.76|||1.84|1.89|1.89|1.89|1.87|1.9|1.9|1.92|1.94|1.97|1.97|1.97|1.89|1.78|1.83|1.84|1.86|1.95|2.02|2.07|2.05|1.99|1.97|1.93|1.93|1.94|1.94|1.83|1.78||1.75|1.73|1.68|||1.61|1.61|1.6|1.6|1.6|1.61
09699|1097548|/equities/360-finance-inc|MSCI_EEM||38.69||37.96|35.7999|34.53|34.9|35.35|35.44|32.66|32.47|30.97|29.99|31.19|31.82|32.65|31.92|33.525|32.74|34.14|33.4|33.41|33.5|33.93|35.23|34.98|35.02|34.16|34.86|34.59|33.61|34.92|32.42|32.895|32.73|33.48|33.25|32.7|31.85|31.86|33.72|33.18|32.32|33.195|31.1|31.815|29.69|28.875|27.5|27.6|26.35|26.24|26.145|25.36|25.26|25.27|25.38|25.38|25.25|24.96|25.39|24.8|25.12|25.55|26.27||26.5|26.055|25.98|25.92|25.82|25.28|25.3|25.14|25|24.515|24.72|23.99|23.98|21.13|20.72|20.415|20.17|19.99|19.78|19.09|19.55|20.41|20.38|20.09|20.1|19.81|19.415|19.46|19.5|19.58|19.4|19.74|20.07|20.14|20.35|20.59|20.6|20.33|19.91|19.62|20.2||20.65|19.95|20.14|19.87|19.98|20.12|20.41|20.45|20.04|20.297||20.04|20.315|20.44|20.77|20.41|20.49|20.4899|20.57|20.35|19.96|19.5|19.75|19.61|20.04|20.1|20.19||20.07|20.55|20.63|21.0491|21.34|21.57|21.53|20.9|20.77|21.26|21.49|20.99|20.105|20.04|19.7|20.01|20.07|18.82|18.59|18.91|19.5881|18.92|19.11|18.83|18.45|18.18|18.4299|18.1804|18.25|19.12|19.395|20.615|20.44|20.15|19.78|19.47|19.94|19.84|19.66|19||18.71|18.54|18.745|19.08|19.39|20.25|19.9|18.555|18.515|18.93|18.68|19.08|16.63|15.98|15.65|15.62|16.08|15.5|16.06|16.16|15.97|15.66|15.945|15.82|15.91|15.79|15.8|15.33||15.45|15.55|15.41|15.37|15|14.4725|14.45|14.81|15|14.1|14.094|14.68|14.76|14.23|14.73|14.9|15.27|15.26|14.79|14.425|14.6|14.57|14.5|15.06||15.81|15.335|15.11|15.05|15.1|15.29|15.38|15.485|15.52||16.02|16.02|15.18|15.25||15.18|14.85|14.49|14.74|15.04|15.04
09700|50001|/equities/chinares-cemen|MSCI_EEM||1.82|1.81|1.82|1.84|1.84|1.89|1.92|1.92|1.94|1.95|1.96|2.01|1.99|2.12|2.11|2.19|2.19|2.09|2.09|2.02|2.05|2.06|2.01|2.03|2.06|2.05|2.01|2.04|2.01|1.99|1.99|2.02|2|1.97|2.03||2.01|2.03|2.31|2.24|2.1|2.22|2.28||2.24|2|1.89|1.63|1.56|1.5|1.53|1.49||1.49|1.46|1.49|1.48|1.46|1.49|1.53||1.55|1.55|1.57|1.55|1.59|1.54|1.57|1.62|1.66|1.65|1.65|1.57|1.62|1.64|1.65|1.66|1.67|1.68|1.68|1.69|1.66|1.65|1.7|1.75|1.78|1.82|1.82|1.79|1.82|1.8|1.85|1.96|1.97|1.93|1.91|1.95|1.95|1.89|1.88|1.85|1.85|1.7|1.67|1.73|1.76|1.59|1.56|1.48||1.41|1.47|1.46|1.4|1.43|1.48|1.48|1.36|1.28|1.32|1.38|1.37|1.37|1.37||1.39|1.39|1.42|1.44|1.47|1.56|1.52|1.55|1.55|1.56|1.53|1.62|1.68|1.67|1.69|1.65|1.57||1.5|1.49|1.5|1.41|1.37|1.41|1.38|1.38|1.39||1.34|1.38|1.25|1.19|1.15|1.1|1.08|1.08|1.1|1.11|1.15|1.18|1.23|1.23|1.26|1.26|1.26|1.26||1.25|1.24|||1.21|1.23|1.27|1.29|1.3|1.35|1.31|1.36|1.37|1.37|1.4|1.39|1.4|1.33|1.32|1.32|1.32|1.31|1.38|1.39|1.41|1.42|1.43|1.42|1.4|1.4|1.4|1.33|1.34|1.36|1.28|1.25|||1.26|1.31|1.32|1.27|1.25|1.29|1.28|1.29|1.36|1.39|1.49|1.35|1.34|1.3|1.32|1.37|1.37|1.43|1.47|1.48|1.49|1.49|1.51|1.55|1.59|1.63|1.62|1.64|1.72||1.71|1.71|1.68|||1.71|1.68|1.67|1.68|1.71|1.74
09701|32486|/equities/huaneng-power-international|MSCI_EEM||4.08|4.1|4.1|4.13|4.16|4.19|4.19|4.18|4.25|4.24|4.18|4.17|4.16|4.21|4.17|4.32|4.29|4.25|4.27|4.19|4.23|4.21|4.29|4.42|4.5|4.49|4.53|4.62|4.63|4.49|4.48|4.52|4.5|4.62|4.7||4.76|4.75|5.17|5.23|4.91|4.85|4.9||4.98|4.76|4.65|4.74|4.61|4.5|4.28|4.26||4.2|4.17|4.18|4.12|4.13|4.24|4.38||4.52|4.54|4.56|4.57|4.57|4.61|4.65|4.58|4.51|4.57|4.58|4.54|4.64|4.66|4.76|4.73|4.68|4.64|4.69|4.68|4.64|4.65|4.58|4.58|4.63|4.67|4.79|4.94|5.02|4.92|4.89|4.95|4.92|4.92|4.99|4.97|5.14|5.23|5.21|5.29|5.48|5.61|5.7|5.95|5.89|5.93|5.84|5.95||5.82|5.76|5.79|5.79|5.67|5.66|5.73|5.6|5.63|5.64|5.83|5.6|5.5|5.6||5.55|5.4|5.38|5.38|5.29|5.3|5.35|5.33|5.41|5.4|5.19|5.09|5.19|5.25|5.32|5.23|5.28||5.45|5.35|5.11|4.9|4.91|4.98|4.97|4.93|4.99||5.05|4.92|5.05|5.17|5.34|5|5.05|4.98|5.17|5.11|5.18|5.26|5.43|5.29|5.2|5.01|5.02|4.59||4.69|4.82|||4.65|4.56|4.61|4.6|4.59|4.62|4.65|4.84|4.91|4.84|4.79|4.77|4.74|4.97|4.86|4.71|4.62|4.57|4.43|4.43|4.47|4.45|4.33|4.41|4.5|4.45|4.31|4.35|4.21|4.08|4.04|4.04|||4.14|4.23|4.16|4.07|4.28|4.35|4.4|4.46|4.67|4.71|4.65|4.54|4.47|4.21|4.22|4.23|4.33|4.49|4.59|4.63|4.46|4.42|4.45|4.5|4.51|4.47|4.42|4.42|4.25||4.14|4.17|4.21|||4.19|4.16|4.22|4.12|4.13|4.16
09702|27162|/equities/pinfra|MSCI_EEM||196.25|190.16|189.32|192.13|193.83|187.39|186.38|181.89|181.02||178|176.8|174.12|174.89|173.87|176.29|179.59|173.48|173.69|177.56|177.08|178.83|180.18|180.99|180.32|175.5|173.23|177.44|175.48|177.44|178.98|178.23|175.04|179.44|180.17|180.55|180.56|180.79|180.48|181.05|185.99|179.96|190||188.05|189.95|191.32|186.5|187.32|183.98|187.23|180.14|182.14|182.77||187.7|187.96|180.62|176.76|180.97|179.98|181.72|183.56|182.12|183.82|184.39|181.83|179.36|179.76|184.11|185|181.99|183.99|182.06|182.32|183.79|181.5|181.27|179|176.13|178.64|179.1|175.33|174.71|170.9|172.09|177.23|177.08|174|173.92|170.21|177.04|179.81|176|177|171.89|177.11|176.25|175.19|175.78|174.99|169.43|170.82|168.98|167.79|164.87|165.42|166.05|168.8|170.37|172.23|172.11|171.83|173|181.91|179.79|178.05|175.01|176.25|175.52|177.69|177.92|179.57|179.88|179|179.66|188.06|182.32|181|184.65|189.61|191.53|186|186.42|187.99|187.93|190|192.48|189.61|191.88|191.09|192.5|194.67|183.34|192.49|191.88|190.61|188.12|185.94|188.44|185.46|183.7||176.96|179.09|178.97|175|181.5|181.53|178.05|175.56|175.97|175.79|177.12|179.98|181.71|182.2|185|187.38|193.75|194.99|183.46|181.98|179.02|179.22|||176.98|176.48|176.99|178.23|179.88|181.43|182.11||180.07|182|182|179.08|183|183.08|183.98|185.4|185.5|182.4|182.86|178.75|180.76|183.73|183.43|185.92|186|187|187.19|182.55|182.98|181.18|181.74|183.28|184.94|184.6|184|182.7|182.91||175|172.49|172.87|170.91|171.33|170.79|169.96|169.19|169.89|172.81|174.14|170.03|174.74|172.73|174.4|176.97|177.59|177.4|180.31|181.54|180.5|180.99|183.98|183.5||183.89|184.63|185|185.76||184.77|183.6|184|185.96|181.93|183.97
09703|50070|/equities/china-state-co|MSCI_EEM||10.94|11.18|11.26|11.34|11.34|11.56|11.7|11.74|11.64|11.36|11.16|11.12|11.3|11.92|11.74|12.08|12.08|11.68|11.74|11.66|11.68|11.58|11.66|11.74|11.82|12.06|12.38|12.7|12.6|12.6|12.6|12.4|12.62|12.98|12.94||12.92|12.16|12.36|12.58|12.26|11.72|12.18||12.46|12.28|11.96|11.74|11.54|11.28|10.96|10.92||10.5|10.54|11|10.76|10.66|10.68|10.74||10.94|10.82|10.82|11.1|11.3|11.38|11.4|11.4|11.3|11.4|11.32|11.36|11.44|11.38|11.24|11.2|11.3|11.36|11.46|11.14|11.14|11.14|10.78|10.82|11|11.06|11.04|10.92|10.84|10.74|11.04|11.12|11.18|11.18|11.04|11.12|11|10.94|11|10.96|10.94|11.08|11.04|11.06|11.08|11.06|11.08|10.88||10.76|10.6|10.64|10.78|10.74|10.84|10.82|10.78|10.46|10.16|10.62|10.7|10.6|10.88||10.98|11|11.18|10.88|10.78|10.5|10.38|10.18|10.1|10|10.04|10.4|10.52|10.3|10.62|10.48|10.2||9.69|9.66|9.23|8.83|8.74|8.79|8.7|8.75|8.47||8.65|8.87|8.84|8.8|8.66|8.68|8.83|8.74|8.88|8.84|8.85|8.89|8.85|8.71|8.78|8.76|8.87|8.78||8.93|8.8|||8.55|8.74|8.84|9.18|9.19|8.83|8.82|8.98|8.93|8.84|8.94|8.92|8.91|8.88|8.8|8.7|8.68|8.74|8.76|8.78|9.08|9.18|9.18|9.14|9.1|9.18|8.94|8.73|8.68|8.73|8.41|8.42|||8.57|8.46|8.41|8.42|8.27|8.25|8.45|8.54|8.56|8.86|8.9|8.65|8.16|8.03|8.19|8.24|8.42|8.44|8.72|8.78|8.79|8.98|9.15|9.01|9.01|9.05|9.3|9.34|9.25||9.06|8.89|8.72|||8.7|8.6|8.67|8.69|8.71|8.75
09704|1156255|/equities/jiumaojiu-international-holding-ltd|MSCI_EEM/EMCONSGROWTH||3.44|3.34|3.35|3.32|3.12|3.23|3.38|3.45|3.37|3.38|3.44|3.65|3.67|4.02|4|4.33|4.15|3.75|3.69|3.55|3.54|3.47|3.62|3.65|3.59|3.43|3.42|3.53|3.36|3.36|3.52|3.58|3.64|3.8|4.16||4.39|4.45|5.68|5.73|5.14|5.13|5.32||5.36|4|3.51|3.07|2.91|2.58|2.51|2.48||2.22|2.27|2.45|2.33|2.3|2.33|2.38||2.45|2.53|2.54|2.58|2.71|2.49|2.56|2.61|2.57|2.39|2.44|2.42|2.5|2.54|2.55|2.56|2.66|2.6|2.71|2.77|2.77|2.75|2.72|2.72|2.77|2.93|2.93|2.7|2.73|2.84|2.82|2.92|3.09|3.26|3.63|3.67|3.67|3.63|3.81|3.92|3.76|3.77|3.72|3.85|3.9|4.04|4.01|4.08||4.17|4.03|4.08|4.13|4.1|4.16|4.32|4.3|4.36|4.47|4.53|4.55|4.72|4.88||5.02|5.05|5.04|5|4.95|5.07|5.05|5.16|5.28|5.18|5.28|5.42|5.6|5.81|5.94|5.85|5.64||5.77|5.63|5.76|5.33|5.38|5.43|5.53|5.69|5.48||5.15|5.27|5|4.95|4.83|4.82|4.78|4.87|4.96|5.06|5.19|5.31|5.67|5.65|5.63|5.53|5.5|5.44||5.6|5.79|||5.7|5.58|5.63|6.12|6.15|6.31|6.04|5.95|6.02|6.03|6.27|6.08|6.05|5.32|5.26|5.28|5.3|5.22|5.56|5.5|5.67|5.8|5.81|5.77|5.43|5.09|5.06|4.82|5.12|5.13|4.85|4.79|||4.96|4.98|5.23|4.75|4.76|4.9|4.8|4.83|5.03|5.23|5.29|5.28|5.31|5.14|5.09|5.27|5.23|5.4|5.45|5.53|5.79|5.58|5.65|5.72|5.72|5.8|5.76|5.78|6.19||6.18|6.13|6.07|||6.14|6.19|6.13|6.16|6.55|6.7
09705|1075240|/equities/ping-an-healthcare-and-tech-company|MSCI_EEM/EMCONSGROWTH||15.12|14.7|14.76|14.6|14.7|14.48|14.7|14.84|14.94|15.4|18.3|15.5|14.96|14.86|14.24|13.54|13.32|12.7|12.48|11.82|11.72|11.76|12.04|12.48|12.36|12.14|12.46|12.68|12.48|12.44|12.6|12.44|12.52|12.86|13||13.46|13.88|15.38|15.62|15.28|15.5|15.48||14.74|13.04|12.08|11.62|10.4|10.06|9.96|9.88||9.67|9.49|9.75|9.81|9.98|9.85|9.47||9.55|9.5|9.87|10.22|10.24|9.99|10.48|10.42|10.46|10.26|10.58|11.1|11.04|11.34|11.24|11.26|11.52|11.66|11.66|11.54|11.22|11.38|11.54|11.54|11.44|11.52|11.44|11.32|11.46|11.26|11.16|11.36|11.52|11.48|11.38|11.6|11.58|10.46|10.8|10.9|10.58|10.76|10.72|10.88|11.1|11.5|11.72|11.66||11.88|11.72|11.88|11.6|11.6|11.88|12.02|11.72|11.6|12|12.1|11.56|11.6|11.54||11.92|11.96|11.84|11.72|11.68|12.18|12.1|12.16|12.54|11.72|12.02|11.96|12.38|12.8|12.96|12.98|12.56||12.66|12.3|12.24|12.16|11.98|12.12|12.42|12.42|12.08||11.4|11.58|11.12|10.76|10.6|10.6|10.3|10.08|10.3|10.06|10.22|10.4|11.06|11.26|11.64|11.5|11.66|11.5||12.32|12.4|||12.18|12.22|12.6|12.78|13.38|13.46|12.36|12.5|12.66|11.86|12.24|12.28|12.3|11.66|11.48|11.5|11.62|11.98|12.28|12.26|12.42|12.68|12.54|12.84|12.74|12.72|12.76|12.2|12.3|12.54|11.5|11.26|||11.7|11.94|12.18|11.5|11.18|11.78|11.58|12.26|12.94|13.34|13.68|13.94|13.94|13.44|14.22|14.28|15.1|16|16.32|16.38|16.54|16.68|16.52|16.68|17|17.32|17.4|17.58|18.22||18.26|17.78|16.78|||16.94|17.08|17.4|17.56|17.82|18.46
09706|13875|/equities/china-railway-group|MSCI_EEM||3.75|3.74|3.75|3.73|3.82|3.91|3.94|3.94|3.98|4.12|3.89|3.94|3.99|4.08|4.06|4.23|4.22|4.1|4.07|4.01|4.05|3.93|3.96|4.06|4.02|4.04|4.04|4.07|4.05|4.07|4.03|4.06|4.09|4.25|4.37||4.47|4.28|5.12|5.12|4.6|4.36|4.3||4.17|3.88|3.7|3.63|3.38|3.27|3.2|3.19||3.13|3.17|3.17|3.16|3.12|3.19|3.23||3.25|3.3|3.39|3.59|3.69|3.67|3.8|3.81|3.82|3.8|3.78|3.76|3.8|3.8|3.72|3.68|3.68|3.66|3.65|3.68|3.69|3.69|3.71|3.76|3.79|3.88|3.81|3.74|3.8|3.8|3.87|3.87|3.84|3.81|3.84|3.88|3.88|4.13|4.21|4.22|4.19|4.24|4.26|4.37|4.47|4.53|4.47|4.42||4.4|4.32|4.36|4.42|4.3|4.36|4.33|4.3|4.19|4.2|4.25|4.27|4.25|4.45||4.51|4.45|4.46|4.49|4.34|4.36|4.38|4.43|4.49|4.47|4.43|4.53|4.6|4.49|4.67|4.61|4.45||4.46|4.47|4.25|4.01|4|4.05|3.99|3.91|3.87||4.1|4.19|4.17|4.13|4.06|4.1|4.18|4.19|4.16|4.16|4.16|4.19|4.02|4.05|3.98|4.01|4.09|4.01||4.02|4.07|||3.96|4|4|3.96|3.95|3.97|3.94|4.02|4.08|3.85|3.93|3.85|3.87|3.99|3.92|3.91|3.79|3.82|3.8|3.82|3.84|3.89|3.85|3.91|3.9|3.88|3.88|3.78|3.73|3.69|3.58|3.55|||3.59|3.68|3.7|3.62|3.62|3.69|3.62|3.73|3.77|3.83|3.72|3.68|3.37|3.18|3.19|3.2|3.21|3.33|3.42|3.42|3.39|3.38|3.44|3.42|3.51|3.52|3.45|3.46|3.5||3.49|3.43|3.34|||3.35|3.31|3.32|3.3|3.39|3.39
09707|943517|/equities/goldwind|MSCI_EEM||7.48|7.16|7.18|6.6|6.3|6.07|6.15|6.28|6.3|6.34|6.1|6.2|6.33|6.83|6.87|7.03|6.9|7.03|6.78|6.62|6.63|6.96|6.85|7.32|7.23|7.26|7.25|7.45|6.83|6.55|6.39|6.14|6.03|6.4|6.52||6.63|6.7|7.44|7.55|6.95|6.3|6.18||5.99|5.63|5.25|5.23|5.14|4.99|4.96|4.85||4.76|4.69|4.69|4.56|4.47|4.5|4.73||4.74|4.74|4.62|4.66|4.66|4.75|4.84|4.8|4.59|4.12|4.06|3.99|4.15|4.18|4.09|4.01|4.05|4.09|4.18|4.15|4.02|4.06|3.88|3.8|3.99|4.1|4.1|4.29|4.36|4.4|4.1|3.84|3.71|3.54|3.53|3.56|3.53|3.5|3.56|3.56|3.53|3.42|3.38|3.25|3.24|3.32|3.31|3.25||3.26|3.23|3.34|3.34|3.35|3.44|3.57|3.58|3.59|3.64|3.7|3.66|3.7|3.76||3.8|3.78|3.81|3.72|3.69|3.77|3.8|3.86|3.84|3.73|3.72|3.83|3.85|3.9|4.03|3.93|3.95||4.02|3.98|3.77|3.59|3.59|3.56|3.46|3.47|3.18||3.3|3.3|3.2|3.16|3.12|3.09|3.11|3.11|3.15|3.12|3.15|3.19|3.24|3.27|3.23|3.2|3.14|3.14||3.16|3.15|||2.93|2.95|2.99|3|3.11|3.17|3.15|3.19|3.21|3.16|3.22|3.31|3.34|3.25|3.11|3.06|3.06|2.96|3.03|3.01|3.05|3.15|3.1|3.07|2.98|2.97|2.97|2.89|2.91|2.9|2.85|2.79|||2.85|2.94|2.99|2.92|2.84|2.93|2.94|2.95|3.03|3.14|3.15|3.11|3|2.89|2.91|3.01|2.99|3.12|3.16|3.17|3.17|3.19|3.19|3.25|3.32|3.35|3.4|3.42|3.53||3.52|3.5|3.35|||3.36|3.34|3.35|3.3|3.37|3.4
09708|1137422|/equities/jinxin-fertility-group-ltd|MSCI_EEM/EMCONSGROWTH||3.06|3.1|3.08|3.04|2.96|3.14|3.22|3.23|3.18|3.15|3.1|3.23|3.28|3.54|3.43|3.7|3.59|3.54|3.53|3.45|3.51|3.56|3.63|4.59|3.91|3.67|3.75|3.73|3.68|3.39|3.4|3.25|3.14|3.33|3.41||3.87|3.88|4.64|4.44|3.94|3.85|3.81||3.71|3.16|2.86|2.62|2.49|2.38|2.35|2.3||2.17|2.2|2.28|2.24|2.22|2.22|2.23||2.24|2.23|2.26|2.43|2.4|2.45|2.45|2.46|2.46|2.44|2.48|2.49|2.59|2.61|2.58|2.56|2.58|2.61|2.64|2.66|2.65|2.64|2.62|2.58|2.57|2.54|2.54|2.47|2.47|2.43|2.42|2.47|2.53|2.59|2.91|2.95|2.85|2.8|2.87|2.87|2.77|2.76|2.8|2.86|2.86|2.93|2.92|2.89||2.82|2.87|2.94|2.94|2.95|2.95|3.11|3.12|3.07|3.15|3.16|3.21|3.14|3.19||3.31|3.41|3.4|3.4|3.3|3.24|3.23|3.27|3.38|3.39|3.42|3.61|3.61|3.47|3.49|3.32|3.26||3.35|3.31|3.1|3.13|2.82|2.84|2.89|2.9|2.84||2.74|2.76|2.61|2.53|2.51|2.41|2.35|2.31|2.34|2.33|2.39|2.43|2.52|2.57|2.59|2.59|2.47|2.45||2.46|2.51|||2.47|2.43|2.46|2.49|2.56|2.59|2.53|2.6|2.68|2.59|2.75|2.76|2.72|2.53|2.46|2.43|2.45|2.46|2.53|2.44|2.48|2.59|2.54|2.56|2.5|2.48|2.47|2.36|2.33|2.32|2.17|2.14|||2.24|2.29|2.36|2.32|2.17|2.28|2.28|2.24|2.32|2.44|2.5|2.49|2.46|2.45|2.46|2.56|2.58|2.73|2.84|2.87|2.88|2.89|2.88|2.91|3.02|3.09|3.24|3.29|3.4||3.36|3.36|3.27|||3.27|3.28|3.27|3.36|3.4|3.45
09709|1173226|/equities/sk-ie-technology-co|MSCI_EEM||28000|27900|28100|28500|28550|27600|27550|27000|26650|26500|25750|27800|28300|29300|30700|31200|30550|32700|33250|34500|34400|34400|33800|33350|33600|32300|32250|32050|32500|33550|34100|34500|34950|36100|36100|38450|38450||38300|38750|35050||36500||38000|37150|35550|36050|35700|33450|33500|34200||||33950|33850|34100|32100|32150|34450|34500|34300|34850|34250|34950|34400|34450|34450|34900|34400|34300|34250|32200|32400|33150||32850|33300|34000|34050|34150|34500|35150|36200|37700|38050|37600|38450|38500|37700|38100|38850|40400|41400|41900|41950|41000|42050|42900|43900|43350|44200|45000|44800|44800|45100|45350|45450|45150|45350|44500|44750|44600|45000|47500|49400|44450|44750|45500|45600|47600|47850|48650|45150|44450||44100|43950|44850|45200|45350|46300|47900|47850|47250|49000|51000|52000|54700|57500|58200||58200|59000|59400|59300|59300|60000||60200|59600||62200|64200|63800|64000|65100|63400|62900|60500|61700|61400|62500|65500|67100|67300||68700|67500|67500|71100|71400|72400|73800|74300|75000|76500|77700|77500|76300|76300|77400|77000|75700|74400|75500|75200|74900|71600|72900|71800|73300|73200|74500|73300|74000|72200|72500|72200|72500|73400|73100|71100|70600|71200|68900|67900|67500|||67500|68300|68200|74400|80800|74800|76000|78500|79100|80000|79300|78200|74900|75900|78000|76400|80700|81500|82500|83100|85300|83700|84000|85700|86500|84000|82900|81200|||79700|79900|80600|79800|81500|82400|82600|85000|87500|87800
09710|100132|/equities/avichina|MSCI_EEM||3.85|3.85|3.85|3.83|3.87|3.96|4.04|4.05|4.06|4.13|4.07|4.2|4.24|4.54|4.6|4.56|4.56|4.72|4.45|4.19|4.21|4.3|4.35|4.41|4.36|4.22|4.24|4.4|4.33|4.15|3.96|3.85|3.85|4.04|4.16||4.24|4.46|5.11|5.33|4.29|4.33|4.23||3.85|3.63|3.45|3.37|3.27|3.17|3.17|3.18||3.12|3.1|3.11|3.11|3.1|3.14|3.2||3.26|3.33|3.34|3.35|3.39|3.32|3.4|3.49|3.56|3.55|3.58|3.68|3.81|3.8|3.79|3.78|3.78|3.82|3.72|3.76|3.76|3.79|3.74|3.77|3.83|3.9|3.85|3.85|3.91|3.74|3.63|3.75|3.76|3.77|3.7|3.73|3.62|3.61|3.69|3.68|3.64|3.59|3.62|3.58|3.59|3.6|3.59|3.6||3.53|3.46|3.5|3.57|3.54|3.66|3.76|3.75|3.7|3.61|3.7|3.7|3.66|3.72||3.78|3.76|3.8|3.68|3.67|3.65|3.6|3.66|3.78|3.73|3.7|3.8|3.82|3.95|4.01|4.02|3.98||4.06|4.05|3.81|3.75|3.54|3.53|3.49|3.39|3.38||3.47|3.47|3.45|3.42|3.27|3.29|3.32|3.26|3.21|3.1|3.09|3.14|3.08|3.1|3.1|3.09|3.07|3.05||3.13|3.16|||3.11|3.08|3.16|3.17|3.25|3.29|3.33|3.35|3.38|3.38|3.44|3.54|3.36|3.25|3.21|3.25|3.24|3.26|3.25|3.24|3.23|3.28|3.27|3.26|3.25|3.23|3.25|3.17|3.17|3.21|3.08|3.09|||3.11|3.11|2.99|2.94|2.87|2.99|2.98|3|3.01|3.08|3.08|3.08|2.9|2.86|2.93|2.98|2.98|2.99|3.11|3.17|3.2|3.22|3.21|3.28|3.33|3.37|3.38|3.4|3.4||3.36|3.31|3.34|||3.34|3.27|3.31|3.29|3.37|3.42
09711|980622|/equities/krungthai-card-be|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||1.28|1.26|1.26|1.28|1.26|1.26|1.25|1.25|1.23|1.22|1.19|1.2|1.18|1.2|1.17|1.1|1.1|1.1|1.12|1.14|1.14|1.12|1.12|1.12|1.1|1.08|1.08|1.07|1.04|1.02|1.03|1.03|1.01|1.02|1.03|1.02|1.01|1.02|1.03|1.02|1.01|1.02|1.02|1.02|0.99|1|1|1|1.01|1.01|1.01|1.01|0.98|0.97|0.97|0.97|0.98|0.98|1|1.02|1.04|1.04|1.04|1.05|1.05|1.08|1.08|1.07|1.08|1.09|1.09|1.1|1.1|1.13|1.09|1.11|1.14|1.14|1.15|1.15|1.14|1.14|1.15|1.15|1.11|1.12|1.11|1.1|1.09|1.11|1.11|1.11|1.12|1.12|1.11|1.09|1.1|1.1|1.1|1.09|1.09|1.11|1.09|1.09|1.09||1.09|1.1|1.07|1.08|1.09|1.08|1.1|1.1|1.14|1.12|1.18|1.18|1.18|1.17|1.19|1.17|1.14|1.14|1.14|1.15|1.16|||1.17|1.17|1.14|1.15|1.16|1.16|1.15|1.14|1.16|1.17|1.18|1.18|1.16|1.16|1.14|1.14|1.14|1.13|1.14|1.12|1.11|1.11|1.12|1.12|1.13|1.13|1.14|1.1|1.11|1.1|1.11|1.13|1.13|1.14|1.14|1.14|1.17|1.15|1.14|1.16|1.14|1.15|1.18|1.17|1.15|1.14|1.11|1.11|1.11|1.11|1.11|1.13|1.14|1.16|1.16|1.16|1.17|1.18|1.17|1.18|1.17|1.18|1.18||1.15|1.15|1.16|||1.19|1.2|1.2|1.21|1.21|1.21
09712|32318|/equities/buenaventura-mining|MSCI_EEM/MSCI_FRONTIER||12.31||12.23|12.19|12.14|12.3|12.48|12.43|12.6404|12.79|12.62|12.48|12.405|12.36|11.86|12.395|12.62|12.54|13.17|12.87|13.21|13.81|13.145|13.33|13.33|13.54|13.61|13.78|14.29|14.11|13.95|13.62|13.66|13.55|13.75|13.9799|13.8|13.41|13.905|14.07|14.2|14.045|14.26|14.205|13.96|14.325|14.3|14.03|14.1399|13.74|13.9|13.745|14.09|13.38|13.62|13.7|12.64|12.06|12.01|12.14|12.33|12.27|11.99|12.225||12.73|12.73|12.8|13.09|13.47|13.62|13.67|13.92|14.098|14.58|14.76|14.81|14.57|14.72|14.66|14.4|14.43|14.58|14.679|14.74|15.44|15.62|15.88|15.56|15.97|16.25|16.11|16.41|16.05|16.28|16.34|17.25|17.59|17.39|17.54|17.48|17.71|17.28|16.895|16.83|17.11||17.19|16.8|17.0784|16.975|16.97|17.07|17.505|17.73|17.69|17.48||17.51|17.02|17.03|17.2|17.23|17.01|17.175|17.14|17.93|17.505|17.49|17.98|18.24|18.25|18.145|18.5||17.91|17.93|18.37|18.84|18.11|17.65|17.26|17.59|17.41|17.41|17.9|17.9|17.21|17.41|17.57|16.925|17.05|17.55|17.64|17.86|17.4|17.13|15.9|15.85|15.83|16.11|16.18|15.92|15.83|16.24|17.33|16.61|16.3|16.37|16.19|16.43|16.39|16.35|15.635|16.09||16.4|16.45|17.26|17.29|17.08|17.49|17.55|17.37|17.67|17.795|17.445|17.72|17.02|17.17|16.6181|16.77|16.35|16.56|15.85|15.55|15.25|15.37|15.85|15.645|15.7813|15.7|15.475|15.57||15.47|15.76|15.38|15.27|15.6896|15.29|15.315|15.47|15.415|15.385|15.64|15.92|15.42|15.66|15.86|15.32|14.86|15.118|14.96|14.795|14.905|14.46|14.47|14.68||15.28|14.91|14.84|15.0599|15.08|15.18|14.99|14.615|15.09||15.27|15.74|15.4499|15.155||15.38|15.19|15.1399|13.96|13.28|12.73
09713|13212|/equities/qa-elec---wate|MSCI_EEM||15.91|15.88|15.89|15.86|15.89|15.84|15.84|15.93|15.98|16|16|16.06|15.99|16.2|16.2|16.25|||16.23|16.22|16.29|16.24|16.3|16.1|15.96|15.84|15.77|15.84|15.84|15.83|15.9|15.96|15.97|16.05|15.9|15.8|15.77|15.8|15.82|15.79|15.7|15.7|15.87|15.95|15.93|15.89|15.82|15.77|15.75|15.72|15.74|15.65|15.65|15.7|15.68|15.62|15.69|15.62|15.69|15.71|15.85|15.9|15.97|16.01|15.94|15.78|15.86|15.95|16.1|16.13|16.14|15.8|15.8|15.71|15.51|15.61|15.7|15.76|15.69|15.71|15.68|15.29|15.12|15.11|15|15.37|15.4|15.39|15.38|15.39|15.38|15.43|15.48|15.46|15.49|15.41|15.66|15.73|15.76|15.8|15.83|15.8|15.84|15.85|15.8|15.75|15.68|15.7|15.8|15.77|15.79|15.75|15.6|15.45|15.25|15.08|15.16|15.23||||15.15|15.3|15.26|15.2|15.14|15.14|15.05|15.04|14.97|15|14.93|14.76|14.8|14.77|14.88|15.02|15.04|15.01|15.02|15.02|15.06|15.07|15.07|14.99|15.15|15.06|14.89|15.1|15.15|15.25|15.49|15.51|15.45|15.54|15.7|15.95|16.15|16.25|16.29|16.28|16.3|16.33|16.34|16.34|16.2||||16.3|16.4|16.3|16.44|16.59|16.59|16.33|16.32|16.3|16.32|16.49|16.63|16.47|16.41|16.59|16.6|16.6|16.45|16.67|16.65|16.89|17.66|17.64|17.64|17.7|17.72||17.83|17.82|17.8|17.78|17.73|17.58|17.58|17.33|17.2|17.1|17.18|17.23||17.26|17.29|17.58|17.48|17.49|17.5|17.59|17.58|17.74|17.67|17.73|17.79|17.79|17.79|18.3|17.64|17.67|17.88|17.81|17.9|17.85|17.88|18.43|17.69|17.66|17.68|17.82|17.97|18.23|18.8||18.8|18.08|17.99|17.9|17.69|17.5|17.49|17.38|17.39||
09714|943455|/equities/travelsky-tech|MSCI_EEM||10.52|10.2|10.22|10.18|10.28|10.36|10.48|10.48|10.4|10.4|10.44|10.78|10.9|11.62|11.46|11.84|11.48|11.46|11.48|11.26|11.18|11.04|11.1|11.36|11.1|10.98|10.98|11.28|11.26|11.54|11.44|11.4|11.38|12.06|12.24||12.26|12.2|13.88|13.44|12.7|12.62|12.44||11.9|11.38|10.5|9.96|9.6|9.31|9.31|9.33||9.09|8.95|9.08|9.04|9.08|9.39|9.5||9.45|9.43|9.61|9.64|9.84|9.21|8.32|8.39|8.5|8.3|8.5|8.57|8.87|8.9|8.98|8.72|8.53|8.56|8.6|8.96|8.9|8.98|8.67|8.54|8.7|8.84|8.9|8.77|8.97|8.94|8.98|9.29|9.35|9.43|9.73|10|10.06|10.08|9.95|10.1|9.95|9.65|9.46|9.4|9.4|9.45|9.38|9.23||9.4|9.65|9.85|10.02|9.86|10.14|10.48|10.5|10.7|10.72|11.38|10.76|10.58|10.62||11|10.88|11.14|10.78|10.48|10.62|10.7|10.62|11.02|10.86|10.68|10.98|11.32|11.4|12|11.76|11.56||11.48|11.46|11.06|10.58|10.66|10.82|10.9|10.76|10.5||10.5|11.02|10.94|10.34|10.12|9.6|9.38|9.33|9.44|9.39|9.22|9.35|9.73|9.8|9.76|9.64|9.53|9.43||9.87|10.2|||9.71|9.15|9.35|9.43|9.71|9.86|9.49|9.3|9.18|9.01|9.24|9.2|9.14|9.19|9.32|9.46|9.49|9.15|9.64|9.46|9.66|9.45|9.13|8.96|8.82|8.87|8.94|8.33|8.36|8.1|8.13|8.04|||8.48|8.3|8.55|8.3|8.07|8.41|8.3|8.2|8.28|8.62|8.95|8.87|8.19|8.23|8.15|8.88|9.52|12.2|13.16|12.88|12.7|12.64|12.54|12.7|12.92|13.14|13.28|13.18|13.78||13.52|13.2|12.98|||12.88|12.72|12.9|13.2|13.42|13.6
09715|13200|/equities/barwa-real-est|MSCI_EEM||2.798|2.817|2.832|2.822|2.848|2.854|2.868|2.86|2.879|2.88|2.86|2.879|2.867|2.899|2.88|2.89|||2.88|2.85|2.85|2.856|2.85|2.83|2.837|2.83|2.82|2.841|2.856|2.85|2.83|2.858|2.876|2.826|2.8|2.787|2.824|2.847|2.839|2.849|2.899|2.9|2.898|2.919|2.899|2.924|2.92|2.88|2.827|2.824|2.833|2.82|2.802|2.842|2.845|2.85|2.834|2.791|2.799|2.815|2.83|2.83|2.803|2.8|2.795|2.8|2.789|2.75|2.749|2.698|2.679|2.682|2.677|2.642|2.609|2.599|2.628|2.641|2.629|2.668|2.669|2.661|2.685|2.687|2.736|2.778|2.78|2.78|2.788|2.792|2.782|2.783|2.789|2.789|2.79|2.785|2.8|2.806|2.815|2.8|2.788|2.794|2.8|2.789|2.779|2.75|2.744|2.748|2.748|2.745|2.745|2.75|2.76|2.762|2.751|2.809|2.83|2.814||||2.86|2.897|2.91|2.899|2.893|2.902|2.915|2.889|2.869|2.876|2.91|2.956|2.959|2.944|2.98|3.064|3.07|3.054|3.065|3.075|3.072|3.005|2.999|2.999|3.015|3|2.999|2.902|2.892|2.849|2.856|2.871|2.929|2.929|2.868|2.877|2.92|2.922|2.972|2.948|2.949|2.92|2.878|2.872|2.878||||2.885|2.89|2.85|2.794|2.793|2.752|2.76|2.817|2.832|2.898|2.9|2.949|2.945|2.917|2.949|2.953|2.894|2.885|2.87|2.844|2.852|2.85|2.8|2.82|3.099|3.114||3.14|3.18|3.06|3.043|3.024|3.02|3.016|3.033|3.049|2.989|2.939|2.93||2.913|2.894|2.874|2.868|2.84|2.835|2.872|2.866|2.895|2.914|2.93|2.939|2.923|2.905|2.925|2.928|2.896|2.928|2.954|2.95|2.924|2.896|2.89|2.878|2.89|2.883|2.89|2.889|2.89|2.93||2.949|2.89|2.845|2.83|2.823|2.804|2.8|2.809|2.783||
09716|1075456|/equities/muangthai-capital|MSCI_EEM||49.75|49.75|49.5|50.25|51.5|50.75|49.5|48.75|48|48.75|48.5|49.25|49.75|47.5|48|48.75|49.25|50.75|51.25|50.5|51|51|51.75|52.75|53|53.5|52||53.25|52.75|54|54|53.75|51.5||52|51.5|50.75|50|50|48.75|49.5|50|50.25|50|49.5|50.25|50.25|51.75|52.75|53|54|53.25|52.75|52.5|51|49.75|49.25|49.5|49.75|48.5|47|44.75|44.75|44|44.5|45.25|45|45|45.75|46.25|45.5|45|44.75|44.75|42.5|40.25|41.75|41||42|42|43.25|42|42.25|42.75|41.75|41|40||40|39.25|39.5|41||41|41|41.5|41.75|41.75|42.25|43.25|43.75|44|44.25|43.75|44|43.25|43.75|43.75|44|44.5|45|45|44.75|44.25|44.25|44.25|44.25|43.5|44|44.5|44.25|44.25|44.5|44.75|45.25|44.75|45||45.75|45.5|46|46.25|46.25|45.5|46||46|46.75|47.25|47|46|47.75|48.5|48.5|47|48|46.25||45.25|45.75||46|46.25|45.75|46.25|46.25|45.75|44|42.75|44|43.5||||45.75|46.75|46||46|47|47.25|47|48.25|47.75|47.25|46.75|45.75|46|46.25|48.25|47.5|47.25|47.25|46.75|46.75|47|46.5|46.75|47.5|46.25|46.25|46|46|46.5|46|46.5|46.25||46|46.5|47.75|44.25|44.75|45|45|44|45.25|45|45.25|45.25|45.25|45.25|45.25|45.25|43.75|43.25|43.25|42.5|42.75|42.5|42.75|42|42.75|43.25|43.5|44.25|44.5|46.25|47|46.75|46.75|45.5|45.75|45.5|45.75|46.5|46.25|||45.5|45.5|46.75|46.75|45.25|45.5|44.5|44.75|45|45
09717|1052239|/equities/zhongan-online|MSCI_EEM||12.88|12.66|12.68|12.46|12.8|13.7|13.84|13.9|13.58|13.68|13.68|13.9|14.1|15.24|14.96|15.94|15.66|15.12|14.68|13.96|14.3|14.44|14.34|14.5|14.26|14.22|13.82|14.16|14.08|14.34|14.6|14.12|14.04|14.62|14.7||15.5|16.78|20|20.7|18.64|19|19.04||16.28|13.28|11.7|11.28|10.38|10.02|10.02|9.97||9.69|9.63|9.81|9.65|9.5|9.62|9.63||9.84|9.78|9.96|10.14|10.4|10.42|12.3|12.66|12.72|12.32|12.28|12.54|13.24|13.34|13.24|13.12|13.06|13.08|13.18|13.4|13.32|13.5|13.66|13.74|13.28|13.46|13.4|13.06|13.32|12.9|12.6|12.68|12.9|12.98|13.3|13.4|13.34|13.1|13.46|13.5|13.18|13.2|12.86|13.08|13.44|13.9|13.86|13.92||13.92|14.18|14.44|14.52|14.54|14.64|15.2|14.94|14.76|14.58|14.84|13.7|13.5|13.16||13.36|13.7|13.56|13.76|13.74|14.3|14.22|14.06|14.48|14.22|14.18|14.86|15.42|15.56|16.06|15.66|15.22||15.62|15.5|15|14.32|14.2|14.7|14.74|14.78|14.02||13.42|13.86|13.18|12.52|12.26|11.94|11.84|12.2|12.64|12.18|12.64|12.88|13.72|13.84|13.88|13.9|14.16|14.16||13.94|13.36|||12.88|12.98|12.16|12.34|12.86|13.38|12.76|12.72|12.72|12.28|13.06|13.18|13.24|12.42|11.9|11.9|12|12.02|12.54|12.56|13.06|13.34|13.26|13.32|13.44|13|13.3|12.62|13.46|13.38|12.32|12.2|||12.62|13.1|13.34|12.58|12.06|12.68|12.56|12.7|13.56|14.12|14.04|14.08|13.84|13.42|13.96|14.54|14.98|15.84|16.44|16.38|16.72|16.94|16.94|17.08|17.3|17.36|17.36|17.56|18.2||18.04|17.92|16.94|||17.2|17.32|17.74|18.2|19.04|19.44
09718|943563|/equities/innovationpay|MSCI_EEM||0.103|0.101|0.102|0.097|0.097|0.104|0.107|0.11|0.109|0.112|0.114|0.12|0.111|0.117|0.118|0.129|0.125|0.118|0.115|0.112|0.114|0.115|0.117|0.119|0.116|0.117|0.12|0.122|0.12|0.121|0.122|0.119|0.116|0.121|0.128||0.138|0.152|0.18|0.18|0.145|0.155|0.138||0.099|0.087|0.081|0.081|0.076|0.072|0.073|0.07||0.067|0.066|0.068|0.067|0.068|0.068|0.068||0.069|0.071|0.072|0.072|0.072|0.071|0.072|0.069|0.066|0.063|0.063|0.063|0.064|0.065|0.064|0.062|0.062|0.063|0.058|0.059|0.058|0.059|0.058|0.057|0.058|0.061|0.062|0.058|0.061|0.061|0.063|0.064|0.066|0.066|0.068|0.069|0.07|0.07|0.073|0.074|0.072|0.071|0.071|0.073|0.074|0.076|0.076|0.077||0.079|0.078|0.079|0.079|0.078|0.078|0.083|0.084|0.083|0.083|0.084|0.083|0.082|0.084||0.085|0.087|0.088|0.087|0.088|0.089|0.089|0.09|0.091|0.091|0.091|0.094|0.095|0.099|0.101|0.101|0.099||0.102|0.098|0.097|0.092|0.094|0.099|0.103|0.096|0.094||0.089|0.088|0.082|0.076|0.079|0.078|0.071|0.074|0.075|0.074|0.075|0.076|0.08|0.08|0.08|0.083|0.082|0.081||0.081|0.084|||0.084|0.083|0.084|0.085|0.093|0.095|0.088|0.088|0.089|0.087|0.091|0.092|0.092|0.09|0.084|0.085|0.085|0.084|0.089|0.089|0.091|0.096|0.094|0.094|0.096|0.092|0.091|0.084|0.085|0.086|0.082|0.082|||0.083|0.084|0.087|0.085|0.08|0.084|0.082|0.082|0.084|0.09|0.093|0.097|0.095|0.09|0.091|0.093|0.095|0.099|0.102|0.105|0.106|0.105|0.104|0.107|0.109|0.112|0.118|0.125|0.143||0.145|0.126|0.105|||0.108|0.106|0.106|0.108|0.112|0.107
09719|29752|/equities/tal-education-group|MSCI_EEM/EMCONSGROWTH||10.27||10.53|10.1|10.265|9.95|10.05|10.335|10.1|10.01|9.995|9.64|10.25|10.48|11.25|11.545|12.14|11.56|11.975|11.68|11.26|11.19|11.24|11.09|11.38|11.005|10.67|11.04|11.66|11.16|10.55|10.08|10.385|10.6|11.18|11.4088|11.8|11.525|11.12|11.86|12.3|11.79|13.3|12.14|13.16|11.08|11.95|8.525|8.7|8.27|8.22|8.215|7.695|7.84|7.49|7.73|7.73|7.665|7.84|7.71|8.07|8.1|8.145|8.04||8.09|8.18|8.27|8.53|8.605|8.715|8.82|8.865|8.94|9.12|9.27|9.11|9.1|9.28|9.31|9.1|9.12|9.55|9.38|8.835|8.62|9.91|10.9|10.7|10.895|10.84|10.6|10.86|10.73|11.1|10.24|10.485|10.17|10.27|10.61|11.15|10.92|10.81|10.75|10.86|10.865||11.11|10.815|10.77|10.82|10.78|10.92|11.06|10.97|10.39|11.05||11.25|11.3|11.175|11.39|10.78|10.935|11.1208|11.08|11.24|11.045|11.5|11.66|11.83|12.06|12.19|11.82||11.95|12.38|12.53|12.42|12.6775|13.25|13.1793|13.75|13.855|13.895|13.845|13.85|13.098|12.93|13.2871|13.25|13|12.25|12.48|13.2|13.965|13.41|12.33|12.68|12.1|11.625|12.0801|11.89|11.74|12.15|12.17|12.34|11.95|11.45|11.29|11.28|11.745|11.51|11.69|11.8||11.54|11.28|11.49|11.98|12.02|12.29|12.23|11.77|12.1|12.53|12.8|13.45|13.01|12.9|12.26|12.33|13.5|13.345|14.79|15.2|15.27|14.8|15.3|15.32|14.25|13.99|14.1|14.555||15.3|15.52|15.27|14.545|14.64|13.6|13.44|12.12|12.59|11.37|11.47|11.14|10.8661|10.955|11.71|12.22|12.7|12.655|11.47|10.87|11.29|11.53|11.39|12.18||12.27|12.205|12.31|12.105|12.44|12.825|12.77|12.4799|12.68||13.16|12.2693|12.3|12.24||12.16|12.6194|12.68|12.94|12.98|13.485
09720|50044|/equities/hopson-dev-hol|MSCI_EEM||3.16|3.15|3.14|3.14|3.16|3.33|3.42|3.45|3.51|3.48|3.51|3.57|3.57|3.78|3.94|4.36|4.29|3.89|3.82|3.61|3.58|3.62|3.49|3.6|3.51|3.55|3.53|3.67|3.69|3.76|3.85|4|3.93|3.91|4.19||4.15|4.38|5.04|4.93|5.01|6.5|6.5||5.32|3.44|3.1|2.85|2.66|2.55|2.5|2.47||2.46|2.48|2.55|2.54|2.59|2.65|2.68||2.76|2.73|2.75|2.68|2.78|2.68|2.76|2.82|2.85|2.83|2.91|2.91|2.94|2.95|2.93|2.91|2.95|2.96|2.96|3.01|2.94|2.92|2.98|2.97|2.98|3.03|3.04|3.02|3.05|3.07|3.06|3.12|3.25|3.26|3.41|3.44|3.44|3.45|3.5|3.57|3.47|3.49|3.49|3.59|3.64|3.67|3.67|3.67||3.62|3.63|3.63|3.67|3.62|3.64|3.61|3.65|3.63|3.65|3.7|3.69|3.69|3.71||3.73|3.78|3.83|3.86|3.84|3.91|3.9|3.99|4.07|3.97|4.06|4.15|4.33|4.33|4.47|4.4|4.13||3.92|3.91|3.91|3.8|3.86|3.87|3.98|3.96|3.94||3.75|3.86|3.59|3.47|3.42|3.4|3.45|3.41|3.41|3.45|3.43|3.43|3.52|3.49|3.52|3.49|3.53|3.54||3.54|3.58|||3.57|3.62|3.63|3.63|3.63|3.66|3.61|3.61|3.65|3.69|3.76|3.83|3.88|3.67|3.66|3.68|3.74|3.69|3.73|3.76|3.83|3.91|3.92|3.96|4.02|4|3.98|3.82|3.93|4.01|3.8|3.79|||3.89|3.77|3.78|3.73|3.6|3.68|3.64|3.64|3.76|3.95|3.87|3.83|3.74|3.66|3.6|3.63|3.66|3.76|3.86|3.92|3.94|3.95|3.94|3.95|4.04|3.96|3.91|3.99|4.12||4.06|3.99|3.87|||3.95|3.93|3.93|3.9|4.09|4.13
09721|102239|/equities/globe-telecom|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||2128|2118|2118|2106|2100|2100|2132|2160|2136|2118|2118|2100|2106|2144|2178|2180|2186|2200|2180|2180||2186|2178|2266|2298|2312|2312|2388|2414|2444|2448|2438|2460|2450|2464|2432|2430|2460|2470|2472|2412|2424|2448|2420|2294|2278|2244|2290|2292|2292|2302|2330|2278|2280|2210|2226|2236|2246|2260|2234|2234|2234|2228|2238|2242|2242|2260|2280|2284|||2248|2270|2294|2298|2320|2346|2348|2338|2362|2336|2232|2230|2178|2198|2250|2168|2168|2134|2142|2136|2118||2100|2088|2110|2100|2104|2112|2140|2144|2158|2120|2124|2110|2140|2146|2120|2088|2108|2118|2106|2050|2014|1975|1997|1997|1995|2010||1998|1998||1994|2004|2016|1998|1985|1949|1970|1979|1945|1975|2002|2018|2008|2010|2016|2020|2058|2010|1964|1918|1874|1845|1795|1789|1771|1771|1771|1760|1774||1778|1768|1750|1750|1747|1730|1742|1730|1725|1730|1729|1738|1755|1759|||1760|1765|1760|1770|1784|1784|||1776|1768|1759|1749|1749|1746|1747|1757|1765|1763|1765|1760|1757|1754|1748|1750|1749|1755|1741|1734|1738|1740|1755|1768|1771|1757|1750|1781|1794|1790|1758|1750|1746||1759|1759|1752|1745|1759|1744|1739|1728|1727|1760|1759|1768|1757|1756|1751|1774|1806|1815|1790|1738|1750|1732|1751|1739|1738|1728|1736|1737||1737|1730|1734|||1739|1730|1755|1742|1729|1718
09722|49987|/equities/franshion-ppt|MSCI_EEM||1.11|1.07|1.06|1.04|1.05|1.09|1.1|1.11|1.12|1.13|1.13|1.2|1.16|1.2|1.25|1.39|1.39|1.33|1.28|1.23|1.27|1.29|1.14|1.12|1.12|1.08|1.08|1.12|1.12|1.1|1.1|1.16|1.16|1.13|1.21||1.17|1.27|1.61|1.66|1.61|1.8|1.73||1.2|1|0.9|0.79|0.76|0.74|0.71|0.7||0.65|0.65|0.66|0.69|0.68|0.68|0.7||0.71|0.72|0.73|0.71|0.74|0.68|0.67|0.66|0.66|0.64|0.64|0.64|0.67|0.66|0.61|0.61|0.61|0.61|0.62|0.64|0.63|0.62|0.6|0.62|0.62|0.64|0.64|0.62|0.62|0.63|0.63|0.65|0.66|0.66|0.66|0.68|0.7|0.7|0.7|0.7|0.65|0.64|0.64|0.67|0.67|0.67|0.66|0.66||0.64|0.65|0.65|0.65|0.64|0.65|0.66|0.66|0.66|0.68|0.7|0.69|0.69|0.71||0.72|0.75|0.75|0.75|0.72|0.73|0.75|0.77|0.8|0.79|0.8|0.85|0.9|0.89|0.93|0.92|0.82||0.76|0.76|0.76|0.7|0.69|0.71|0.73|0.72|0.73||0.69|0.7|0.63|0.59|0.57|0.57|0.58|0.57|0.55|0.54|0.54|0.52|0.55|0.55|0.56|0.54|0.52|0.51||0.54|0.57|||0.59|0.59|0.61|0.61|0.6|0.62|0.6|0.62|0.62|0.64|0.66|0.66|0.68|0.61|0.61|0.61|0.62|0.61|0.63|0.65|0.67|0.7|0.7|0.71|0.7|0.68|0.69|0.65|0.66|0.66|0.62|0.61|||0.66|0.67|0.66|0.65|0.62|0.65|0.64|0.64|0.66|0.71|0.7|0.67|0.62|0.61|0.6|0.63|0.63|0.67|0.72|0.73|0.74|0.74|0.74|0.75|0.76|0.79|0.77|0.76|0.75||0.76|0.75|0.73|||0.75|0.73|0.74|0.75|0.78|0.79
09723|50015|/equities/china-oilfield|MSCI_EEM||6.87|6.9|6.89|6.98|7.15|7.09|7.19|7.17|7.2|7.22|7.17|7.22|7.21|7.37|7.5|7.76|7.77|7.77|7.66|7.69|7.65|7.4|7.43|7.52|7.5|7.65|7.5|7.64|7.68|7.7|7.75|7.74|7.43|7.8|7.71||7.71|7.46|8.61|8.41|7.98|7.64|7.56||7.28|6.93|6.95|6.97|6.71|6.63|6.62|6.39||6.36|6.28|6.34|6.32|6.36|6.42|6.72||6.96|7|7.24|7.29|7.43|7.35|7.14|6.84|6.76|6.73|6.87|6.94|6.89|6.95|6.83|6.8|6.79|6.85|6.81|6.84|6.71|6.73|6.6|6.66|6.95|7.02|6.93|6.77|6.92|6.77|6.81|6.9|6.92|6.9|7.02|7.08|7.06|7.17|7.23|7.34|7.33|7.48|7.36|7.4|7.43|7.45|7.47|7.66||7.6|7.55|7.66|7.73|7.62|7.77|7.92|7.72|7.35|7.35|7.44|7.5|7.52|7.84||7.79|7.92|8.05|8.28|8.52|8.62|8.68|8.79|8.88|8.81|8.52|8.61|8.72|9.12|9.24|8.9|8.97||8.73|8.69|8.7|8.58|8.68|8.4|8.35|8.33|8.4||8.7|9.09|9.34|9|8.89|8.97|9.29|9.38|9.38|9.33|9.55|9.2|9.28|9|8.98|8.85|9.14|8.5||10|10|||9.09|8.81|8.6|8.5|8.58|8.54|8.15|8.06|7.97|7.88|7.48|7.08|7.08|7.11|7.06|6.97|6.77|6.86|6.98|6.91|6.96|7.13|7.23|7.15|7.19|7.19|7|6.91|6.91|6.64|6.57|6.61|||6.75|6.89|6.92|6.96|7.02|7.37|7.47|7.51|7.53|7.61|7.53|7.45|7.08|6.93|7.13|7.32|7.43|7.75|7.87|7.91|7.85|7.89|7.89|8.02|8.11|8.07|8.1|7.95|8.06||8|8.04|7.95|||7.89|7.96|7.99|7.84|7.9|8.02
09724|16431|/equities/51job|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09725|100140|/equities/fe-horizon|MSCI_EEM||5.3|5.36|5.36|5.35|5.36|5.38|5.45|5.43|5.43|5.4|5.42|5.42|5.44|5.59|5.63|5.76|5.69|5.68|5.59|5.5|5.54|5.51|5.56|5.61|5.59|5.59|5.58|5.59|5.62|5.86|5.67|5.67|5.62|5.64|5.64||5.7|5.75|6.28|6.23|6.09|6.05|6.04||5.7|5.51|5.39|5.36|5.5|5.49|5.51|5.51||5.59|5.48|5.46|5.35|5.25|5.44|5.42||5.39|5.38|5.42|5.46|5.45|5.41|5.39|5.42|5.44|5.37|5.38|5.44|5.45|5.41|5.39|5.39|5.5|5.49|5.54|5.49|5.4|5.38|5.3|5.38|5.38|5.36|5.34|5.28|5.22|5.25|5.24|5.3|5.39|5.25|5.11|5.17|5.15|5.25|5.31|5.33|5.13|5.15|5.23|5.12|5.13|5.18|5.14|5.14||5.11|5.16|5.2|5.26|5.21|5.32|5.32|5.3|5.17|5.23|5.23|5.21|5.15|5.23||5.61|6.0102|5.9724|5.9818|6.0481|6.0102|5.9629|5.9629|6.0765|6.0197|6.0102|6.1144|6.1144|6.0765|6.1522|6.1144|6.1333||6.0481|6.0102|5.9345|5.8588|5.8683|5.8588|5.9061|5.7642|5.6222||5.5559|5.5181|5.4613|5.3856|5.3004|5.3856|5.3098|5.2814|5.272|5.272|5.2814|5.4045|5.5749|5.6127|5.679|5.6033|5.6222|5.6033||5.6033|5.5843|||5.6033|5.6695|5.6884|5.6979|5.6222|5.6222|5.6411|5.7925|5.7925|5.7452|5.9724|6.0197|5.7263|5.6979|5.7074|5.7736|5.7547|5.7831|5.7925|5.7925|5.9629|5.802|5.6884|5.7925|5.8399|5.8115|5.7263|5.679|5.7547|5.8115|5.8872|5.7168|||5.8115|5.66|5.5465|5.4991|5.395|5.5086|5.4707|5.4802|5.5465|5.7263|5.7736|5.802|5.8588|5.6222|5.4613|5.4991|5.537|5.6411|5.8872|5.7074|5.9345|5.7263|5.8115|5.8872|6.0197|5.9913|6.0197|5.9818|5.8777||5.8115|5.8777|5.9085|||5.7887|5.7887|5.7241|5.6781|5.7057|5.6873
09726|11298|/equities/mabanee-co|MSCI_EEM/MSCI_FRONTIER|||825|0.822|0.827|0.83|0.83|830|828|827|827|823|822|829|839|838|829|832|845|827|825|0.841|836|841|0.841|840|0.835|821|828|833|838|841|845|843|839|828|830|836|839|835|830|834|841|840|841|837|845|849|845|844|850|850|841|838|837|841||846|850|856|857|853|855|855|860|860|860|858|855|860|868|868|867|856|860|869|867|855|855|853|853|859|848|846|845|832|844|840|850|855|855|860|861|865|875|886|890|890|889|897|896|892|888|889|876|856||850|845|845|845|843|850|862|867|869|867|860|860||||862|867|866|869|861|862|846|839|843|845|847|848|839|849|844|833|819|809|809|809|816|820|810|810|812|804|800|795|800|798|794|791|791|790|794|793|797|797|799|792|799|784|780|787|790||||797|803||810|806|799|791|804|810|802|817.92|817.92|801.89|789.62|800.94|806.6|818.87|821.7|842.45|837.74|829.25|808.49|802.83|804.72|799.06|767.92|768.87|771.7|764.15|765.09|||770.75|772.64|785.85|788.68|793.4|789.62|777.36|768.87|766.04|770.75||739.62|722.64|720.75|729.25|735.85|734.91|744.34|732.08|736.79|747.17|754.72|754.72|761.32|748.11|754.72|770.75|770.75|772.64|774.53|775.47|776.41|779.25|783.96|791.51|786.79|792.45|792.45|||795.28|788.68|782.08|786.79|774.53|772.64|774.53|||
09727|41641|/equities/telekom-malaysia-bhd|MSCI_EEM||6.44|6.53|6.54|6.4|6.44|6.41|6.44|6.5|6.52|6.41|6.38|6.4|6.53|6.56|6.6|6.6|6.6|6.61|6.6|6.64|6.53||6.55|6.56|6.55|6.53|6.58|6.66|6.62|6.57|6.57|6.61|6.6|6.56|6.57|6.61|6.63|6.6|6.58|6.59|6.58|6.65|6.68|6.75|6.78|6.7|6.66|6.72|6.68|6.74|6.77|6.75|6.76|6.75||6.72|6.71|6.74|6.68|6.77|6.83|6.86|6.8|6.8|6.84|6.78|6.84|6.92|6.85|6.86|6.89|6.9|6.93|7.02|6.95|6.99|6.9|6.93|6.95|6.98|7|6.93|7.07|6.82|6.8|6.97|6.97|7.02|7.12|7.04|6.95|6.9|6.97|7.07|7.12|7.17|7.13|7.19|7.19|7.09|7.03|7.06|7.08|6.87||6.86|6.9|6.85|6.86|6.8|6.85|6.78|6.76|6.74|6.79|6.75|6.73|7.02|6.87||6.58|6.7|6.94|6.68|6.38|6.35|6.31|6.38|6.39||6.34|6.41|6.41|6.5|6.52|6.54|6.59||6.59|6.3|6.22|6.25|6.22|6.18|6.24|6.22|6.23|6.29|6.3|6.32|6.32|6.2||6.27|6.2|6.12|6.14|6.18|6.13|6.15|6.15|6.2|6.18|6.04|6.07|6.13|||6.2|6.14|6.16|6.18|6.12|6.15|6.06|6.08||6.04|6.03|6.05|6.05|6.03|6.05|6.04|6.17|6.5|6.04|6|6.02|5.98|5.98|5.94|6|6|6.03|6.1|6.1|6.12|6.09|6.1|5.92|5.95|5.95|5.9|5.91|5.88|5.9|5.89|5.91||5.9|5.84|5.92|5.94|5.98|5.98||5.97|5.99|5.99|5.97||5.99|6.08|5.95|5.88|5.89|5.83|5.9|5.84|5.82|5.77|5.76|5.76|5.77|5.76|5.74|5.7|5.6||5.57|5.56|5.58|5.58||5.57|5.55|5.55|5.47|5.5|5.49
09728|102753|/equities/srisawad-power|MSCI_EEM||40.75|40.25|40.5|41.25|41.5|41|39.75|39.75|39.5|39.25|38.25|38.75|40|40.5|40.5|41|41|42|42.5|42.5|42.75|43|43.25|43.75|44|43.75|42.75||43|43.25|43.75|44.25|44.5|42.5||44|43|42.5|42.25|42.75|42|42.5|43.25|43.5|43.25|43|43|42.5|42.75|43.25|45.25|45.5|44|43.5|43.75|42.5|42|40.75|41.5|41.5|40.75|40.5|39|38.75|37.75|38.5|38.5|38|38.5|39|39.5|37.5|37|34.75|34.75|32.5|28.75|30|29.25||30.75|30.75|31|30.75|31|33|33.75|33|33.75||34|33.25|34.25|35.5||36.75|37.5|37.75|37.75|38|36.75|36.5|37.75|36.75|36.5|34.5|34.5|33.25|34.25|34.75|35|35.5|35.5|35.75|36|36.25|35.5|37|37.25|37.5|38.25|39|40|40.25|39.75|40.25|40.5|40.5|41.5||42|42|42.25|42|41.5|41.25|41.25||41.5|42|41.5|42|39.25|39|38.5|38.75|38.25|38.5|37.2727||37.2727|37.5||37.2727|37.2727|37.2727|36.8182|37.2727|36.5909|36.5909|35.6818|36.3636|36.5909||||38.8636|40|39.5455||39.0909|39.0909|39.0909|39.0909|39.0909|38.6364|39.3182|39.3182|39.3182|38.4091|38.1818|37.9545|37.0455|36.3636|36.3636|36.3636|36.5909|36.1364|35.9091|35.6818|35.6818|34.7727|35|34.0909|34.3182|35.2273|35.9091|36.5909|37.5||37.7273|37.9545|38.1818|36.8182|37.0455|37.0455|36.5909|36.1364|36.8182|36.5909|36.5909|37.0455|37.0455|36.8182|36.3636|36.8182|36.1364|36.1364|36.3636|35.6818|35.2273|35|35.2273|35.4545|35.6818|36.3636|37.0455|36.8182|37.2727|37.9545|37.9545|38.1818|38.6364|38.4091|38.4091|38.4091|38.4091|38.6364|37.7273|||37.7273|38.4091|39.5455|39.7727|39.0909|39.0909|39.0909|39.0909|39.0909|39.5455
09729|20886|/equities/noah-holdings-ltd|MSCI_EEM||13.28||13.1|11.78|11.65|11.77|11.84|11.79|11.75|11.84|11.78|11.64|12.02|12.325|12.6298|12.56|13.0799|12.63|12.82|12.66|12.565|12.51|12.74|13.2|13.21|12.72|12.51|13.2|13.35|12.8|12.86|12.2|12.83|13.62|13.84|13.765|13.53|13.66|13.43|14.9|13.4|13.66|14.07|12.57|13.1454|11.46|11.4199|10.27|10.01|9.1565|9|9.18|9|8.91|8.82|8.69|8.895|8.83|8.5|8.6338|8.49|8.565|8.495|8.56||8.8|8.73|7.71|7.808|8|8.15|8.14|7.88|7.92|8.14|8.06|7.88|7.81|7.86|7.72|7.64|7.62|7.79|7.67|7.7443|7.7|7.77|7.975|7.737|7.95|7.95|7.73|7.85|7.87|7.87|7.44|7.895|7.93|8|8.075|8.1971|8.06|8.02|8.15|8.265|8.27||8.83|9.4499|9.0877|9.1179|9.3153|9.3781|9.4499|9.5307|9.5397|9.6922||9.5666|9.2615|9.2974|9.3333|9.4858|9.3512|9.4679|9.2345|9.3858|9.4409|9.5397|9.6743|9.6743|10.7602|12.5012|12.923||12.8242|13.1339|13.3448|13.6185|13.7755|13.8563|13.6858|13.1922|13.0576|13.2819|13.3089|13.1204|12.9678|12.8422|12.6941|12.3307|11.9712|11.3525|11.3031|11.6396|11.4781|10.9576|11.0473|11.1909|10.7961|10.7961|10.8095|10.9396|11.3704|11.6666|11.8191|12.0525|11.9896|11.9493|11.864|11.8102|12.196|11.9089|11.2537|10.9127||10.7243|10.7961|9.3871|9.4356|9.5352|9.5217|9.3647|9.0999|9.2884|9.5666|9.9076|10.1706|10.298|10.1858|10.105|9.8268|9.9076|9.8448|10.4191|10.1858|10.3877|10.4864|10.6884|10.9441|10.9217|10.6525|10.7601|10.8589||11.0294|10.9396|10.7871|10.6525|10.8858|10.625|10.6884|10.805|10.9576|10.6783|10.7781|10.6345|10.7063|10.5179|10.8499|11.0384|11.2896|11.4332|11.2896|10.464|10.814|11.0473|10.4864|10.9576||11.4153|11.2627|11.0872|11.2358|11.4153|11.7114|11.7384|11.9448|12.3666||12.5371|12.205|12.1243|12.355||12.2678|12.4563|12.5096|12.6627|12.7435|13.623
09730|50060|/equities/kb-laminates|MSCI_EEM||7.49|7.35|7.25|7.25|7.25|7.64|7.55|7.52|7.46|7.38|7.5|7.47|7.58|7.74|7.55|7.38|7.28|7.11|7.11|6.8|6.9|6.9|7.03|7.01|6.94|6.94|6.84|7|7.02|7.12|7.06|6.91|6.76|7.26|7.6||7.8|7.89|8.42|8.5|7.99|7.71|7.8||7.72|7.38|7.02|6.78|6.73|6.35|6.24|6.15||5.94|5.87|5.84|5.87|5.87|5.94|5.96||6.22|6.19|6.26|6.26|6.35|6.14|6.23|6.88|6.97|6.7|6.78|6.91|6.89|7.04|6.87|6.78|6.71|6.74|6.75|6.76|6.74|6.56|6.64|6.58|6.73|7.16|7.05|7.09|7.15|7.13|7.22|7.5|8.07|8.23|8.14|8.14|8.74|8.76|8.9|9.12|9.14|8.9|8.5|8.37|8.47|8.73|8.3|8.53||8.53|8.39|8.33|8.58|8.75|8.88|9.08|9.18|9.18|9.22|8.75|8.06|7.88|8.05||8.12|8.1|8.16|8.54|8.86|8.8|8.63|8.7|8.83|8.99|8.9|9.34|9.48|9.29|8.98|8.6|8.68||8.2|8.14|8|8.2|8.14|8.38|7.72|7.3|7||7|6.8|6.06|5.71|5.65|5.72|5.77|5.89|5.94|5.86|5.84|6.07|6.39|6.38|6.36|6.25|6.03|6.14||6.36|6.46|||5.87|6.13|6.45|6.59|6.6|6.51|6.6|6.45|6.24|5.93|5.4|5.51|5.56|5.19|5.03|4.92|4.95|5.05|5.13|4.89|5.04|5.05|5.03|5.01|5.2|5.2|5.18|5.05|5.28|5.25|4.81|4.89|||4.91|4.98|5|4.9|4.9|4.99|4.86|4.96|5.34|5.46|5.46|5.63|5.66|5.37|5.22|5.31|5.29|5.5|5.76|5.86|5.87|6.02|5.97|6|5.93|5.8|5.9|6.17|6.75||6.82|6.86|6.77|||6.8|6.72|6.99|6.78|6.82|6.93
09731|50062|/equities/china-lesso|MSCI_EEM||3.55|3.53|3.53|3.5|3.51|3.62|3.73|3.7|3.75|3.77|3.65|3.83|3.83|4.05|3.95|4.07|4.02|3.85|3.9|3.86|3.98|4.03|4.1|4.19|4.06|3.95|3.96|3.96|3.91|3.93|3.96|4.11|3.98|4.08|4.19||4.35|4.48|5.05|4.98|4.38|4.9|4.74||4.14|3.7|3.26|3.08|2.94|2.91|2.89|2.76||2.72|2.7|2.74|2.62|2.57|2.55|2.63||2.69|2.68|2.74|2.84|2.9|2.82|2.86|2.88|2.91|2.86|2.95|2.95|3|3.07|2.97|2.96|3|3.05|3.07|3.09|3.08|3.05|3.03|3.05|3.05|3.13|3.12|3.01|3.05|3.06|3.06|3.08|3.11|3.11|3.15|3.21|3.2|3.14|3.26|3.28|3.2|3.16|3.16|3.21|3.28|3.33|3.29|3.29||3.2|3.42|3.44|3.47|3.38|3.45|3.55|3.55|3.47|3.51|3.57|3.59|3.6|3.74||3.83|3.79|3.87|3.88|3.76|3.83|3.85|3.95|3.97|4|4.11|4.29|4.5|4.57|4.66|4.35|4.17||3.98|3.92|3.93|3.7|3.71|3.75|3.68|3.72|3.64||3.39|3.4|3.31|3.19|3.16|3.07|3.05|3.01|3.1|3.06|3.14|3.2|3.34|3.38|3.37|3.33|3.3|3.27||3.37|3.55|||3.74|3.74|3.85|3.85|3.9|3.99|3.96|4.01|4.09|3.98|4.01|4.07|4.05|3.93|3.86|3.87|3.76|3.72|3.78|3.82|3.86|3.97|3.97|3.98|3.98|3.92|3.78|3.42|3.42|3.42|3.31|3.24|||3.32|3.41|3.48|3.48|3.33|3.51|3.5|3.52|3.54|3.69|3.68|3.63|3.54|3.45|3.49|3.6|3.62|3.66|3.77|3.8|3.84|3.85|3.83|3.86|3.92|4.03|3.99|3.96|4.1||4.15|4.09|3.82|||3.86|3.75|3.78|3.77|3.86|3.97
09732|100076|/equities/future-land|MSCI_EEM||2.02|2.01|1.99|1.95|1.91|1.97|2|2.02|2.04|2.08|2.08|2.27|2.26|2.36|2.39|2.66|2.59|2.53|2.46|2.42|2.42|2.47|2.36|2.34|2.33|2.19|2.22|2.26|2.25|2.2|2.25|2.4|2.47|2.4|2.47||2.44|2.53|2.92|3.14|3.21|3.48|3.21||2.84|2.37|1.95|1.76|1.68|1.64|1.62|1.57||1.51|1.47|1.52|1.5|1.48|1.5|1.57||1.66|1.65|1.64|1.59|1.64|1.49|1.49|1.5|1.51|1.44|1.47|1.49|1.52|1.46|1.44|1.46|1.45|1.47|1.51|1.55|1.45|1.4|1.39|1.37|1.36|1.41|1.42|1.39|1.4|1.44|1.43|1.44|1.49|1.49|1.56|1.57|1.59|1.54|1.53|1.53|1.4|1.32|1.31|1.4|1.43|1.48|1.48|1.47||1.38|1.43|1.41|1.43|1.42|1.41|1.37|1.37|1.36|1.41|1.43|1.4|1.4|1.46||1.49|1.54|1.56|1.57|1.5|1.51|1.52|1.56|1.58|1.55|1.56|1.6|1.72|1.67|1.74|1.73|1.65||1.56|1.59|1.58|1.52|1.43|1.45|1.43|1.43|1.42||1.4|1.44|1.35|1.12|1.04|0.97|0.96|0.95|0.97|0.96|0.96|0.95|1|1.01|1.02|1.01|1.02|1.02||1.06|1.08|||1.06|1.05|1.08|1.06|1.07|1.09|1.06|1.09|1.11|1.11|1.12|1.14|1.18|1.11|1.1|1.1|1.13|1.12|1.14|1.15|1.14|1.17|1.18|1.2|1.19|1.16|1.18|1.11|1.11|1.13|1.04|1.03|||1.06|1.08|1.06|1.05|1.01|1.09|1.08|1.09|1.15|1.26|1.27|1.21|1.06|1.02|1.04|1.06|1.05|1.04|1.09|1.11|1.14|1.15|1.12|1.13|1.18|1.21|1.22|1.24|1.28||1.29|1.28|1.25|||1.31|1.3|1.29|1.31|1.36|1.37
09733|27112|/equities/grupo-carso-a1|MSCI_EEM||125.97|122.1|122.07|118.99|121.48|120.89|118.89|117.55|117.94||117.87|119|119.58|120.96|119.99|123.09|124|121.69|119.55|125.01|122.88|121.45|121.98|120.78|121.84|123|121.25|120.99|121.99|122.71|124.98|122.82|122.99|124.46|125.96|126.99|125.59|125.48|124.35|130.79|127.26|122.11|125.49||124.78|125.05|127.35|124|124.78|119.2|122.9|122.56|122.88|120.9||120|118.65|117.68|115.95|118.28|118.17|119.33|119|120.6|120.9|120.9|118.37|119.74|119.69|121.75|122.5|120.33|121.7|122.76|122.99|121.59|121.5|121.88|121.55|120.4|121.96|119.8|120.89|119.42|121.8|120.27|122.69|124.97|121.51|122.54|123.39|127.92|128.47|129.85|132|129.53|129.71|133.46|134.22|134.2|135|136.02|136.89|133.44|132.36|130.01|132.05|134.46|132.44|132.27|130.59|131.84|135.81|133.83|135.98|138.76|137.99|137.09|137.28|134.48|136.92|142|148.8|149.38|139.89|146.03|147.62|141.68|139.1|133.59|139.13|139.89|140.99|139.92|138.1|142.32|143.3|141.96|143.58|148.52|151.05|149.61|151.49|148.12|153.75|150.65|150.48|146.43|146.51|148.78|147.96|148||141.29|142.33|139.99|135.54|140.57|141.89|142.01|140.36|139.24|139.56|138.38|144.28|144.3|141.97|144.1|147.15|146.45|151.88|146.55|147.51|147.84|149.49|||150.84|146.17|146.01|147.38|149.58|152.62|147.45||150.19|156.39|149.04|144.5|145.48|145.29|148.16|148.96|149.28|148.73|150.04|149.88|150.99|151.79|149.82|149.56|149.7|155.5|155.83|153.99|151.9|154.26|155.45|152.5|155.93|154.75|156.98|162.2|163.2||158.67|164.53|169.25|168|172.24|169.01|164.94|165.37|159.58|158.79|159|163.6|168.16|169.36|171.7|178.49|179.69|177.99|183.95|184.9|185.29|182.81|186.87|190.06||190.97|188.62|186.13|184.98||183.77|181.99|180.49|185.07|181.49|183.77
09734|1123795|/equities/cansino-biologics-inc|MSCI_EEM||28.6|28.3|28.5|28.65|27.6|29.9|30.5|30.55|30.3|29.3|30.7|32.15|33.25|35.65|36.85|31.55|29.1|29.6|28.55|28|28.85|29.7|30|27.45|26.75|26.3|26.5|26|25.7|25.6|25.45|24.7|24.5|26.2|26.05||28.05|29.35|33.95|34.35|33.5|29.6|29.35||28.8|24.2|22.1|22.3|21.2|21.5|21.25|21.15||21.25|20.9|20.9|20.3|19.46|18.86|18.82||18.6|18.18|18.18|18.42|18.66|17.34|17|17.74|16.88|17.52|18.16|19.2|20.2|21.15|20.05|19.94|19.66|19.8|20.8|19.34|19.48|18.98|18.96|18.9|19.06|19.08|18.94|18.3|18.56|19.2|18.58|19|19.46|19.54|19.08|19.2|19.5|19|19.8|20.1|19.44|18.98|19.2|20.3|20.4|19.88|19.42|19.86||20|20.05|20.2|20.3|21.4|20.45|21.2|21.35|21.4|22|22.75|23|22.9|22.25||22|22.5|21.8|21.65|20.95|21.9|22.5|22.85|23.7|22.75|22.65|24.2|21.5|21.95|21.85|22.3|21.9||22.25|21.15|21|21.35|21.05|21.2|21.4|21.8|21.15||18.66|19.58|19|19|18.8|18.8|17.68|17.36|18.28|18.16|17.86|17.76|18.78|18.96|19.32|19.46|16.88|17.06||17.58|17.42|||16.26|16.2|16.22|16.44|17.04|17.18|17|17.4|17.4|17.74|18.56|17.96|17.88|17.38|16.8|17.36|17.4|17.94|18.44|18.34|18.64|19.1|18.68|18.52|17.78|17.7|17.72|17.2|17.22|17.88|15.74|17.98|||16.9|17.22|17.38|16.78|16.02|17|17.18|16.8|17.38|17.78|18.34|18.32|17.96|17.7|17.88|18.6|18.74|19.6|20.3|20.95|21.6|21.95|21.3|21.5|21.9|22.6|22.45|23.2|23.6||23.85|23.4|21.95|||22.75|22.85|23.4|23.7|24.35|24.95
09735|49976|/equities/huabao-intl|MSCI_EEM||2.27|2.26|2.34|2.33|2.28|2.39|2.32|2.32|2.3|2.31|2.34|2.37|2.38|2.42|2.48|2.55|2.53|2.52|2.48|2.38|2.39|2.4|2.58|2.44|2.41|2.39|2.41|2.42|2.44|2.47|2.44|2.41|2.38|2.48|2.53||2.58|2.77|3.28|3.08|2.92|2.91|2.84||2.68|2.38|2.22|2.17|2.13|2.12|2.1|2.11||2.22|2.18|2.11|2.118|2.1279|2.1377|2.1574||2.2|2.19|2.29|2.29|2.32|2.22|2.24|2.25|2.23|2.26|2.26|2.27|2.26|2.23|2.23|2.22|2.2|2.29|2.27|2.34|2.26|2.28|2.25|2.31|2.5|2.47|2.33|2.34|2.3|2.29|2.29|2.28|2.32|2.34|2.38|2.39|2.44|2.42|2.44|2.5|2.48|2.46|2.48|2.48|2.5|2.53|2.48|2.41||2.53|2.62|2.6|2.6|2.56|2.57|2.64|2.61|2.63|2.69|2.67|2.62|2.63|2.56||2.57|2.55|2.58|2.64|2.62|2.69|2.73|2.73|2.73|2.65|2.67|2.79|2.74|2.74|2.75|2.7|2.67||2.72|2.75|2.76|2.73|2.78|2.78|2.79|2.81|2.81||2.74|2.75|2.61|2.62|2.57|2.58|2.57|2.54|2.54|2.29|2.3|2.4|2.39|2.27|2.3|2.3|2.25|2.32||2.3|2.31|||2.29|2.34|2.34|2.33|2.36|2.36|2.33|2.36|2.36|2.36|2.36|2.39|2.49|2.42|2.35|2.37|2.36|2.35|2.36|2.43|2.48|2.54|2.27|2.25|2.24|2.29|2.3|2.27|2.27|2.3|2.22|2.22|||2.35|2.31|2.25|2.24|2.14|2.3|2.21|2.26|2.33|2.35|2.39|2.4|2.39|2.4|2.41|2.45|2.47|2.57|2.5|2.44|2.41|2.42|2.4|2.39|2.45|2.48|2.48|2.47|2.51||2.51|2.48|2.44|||2.45|2.42|2.44|2.49|2.5|2.54
09736|103642|/equities/asmedia|MSCI_EEM||1620|1615|1695|1670|1715|1715|1730|1680|1640|1665|1700|1735|1755|1830|1815|1850|1820|1695|1685|1635|1605||1675|1640|1710|1720|1740|1760|1755|1655|1635|1630|1630|1695|1680|1595||1620|1595|1625|1635|||1650|1710|1740|1705|1645|1560|1495|1590|1560|1530||1580|1600|1605|1525|1525|1505|1570|1580|1625|1845|1800|1825|1770|1750|1770|1795|1760|1685|1715|1740|1680|1625|1525|1570|1560|1580|1510|1480|1515|1420|1435|1560|1715|1695|1660|1695|1625|||1760|1780|1865|1860|1925|1915|1930|2020|2020|1950|1945|2020|2015|2115|2145|2170|2235|2270|2215|2225|2120|2175|2340|2415|2415|2295|2260|2245|2065|2060|2075||2025|2095|2005|2055|2110|2060|2075|2195|2125|2035|1990|1910|1905|1920|1970|1985|1990|2015|1990|1885|1935|1965|1930|1905|2060|2090|2010||1960|1990|1960|1930|1990|1870|1940|2045|2085|2140|2175|2270|2365|2415|2400|2520|2570|||2550|2550|2465|2480|2320|2385|2440|2405|2210|2260|2270|2320|2320|2350|2300|2345|2390|2300|2285|2400|2415|2425|2410|2415|2370||2365|2295|2285|2175|2125|2155|2025|2015|1990||||||||1955|1995|1955|1865|1905|1850|1835|1880|1915|1970|1955|1970|1900|1895|1935|1970|1900|1935|1910|1870|1775|1755|1700|1730|1840||1815|1835|1825|1810|1795|1750|1690|1660|1650|1670|1710
09737|49986|/equities/shimao-propert|MSCI_EEM||1.16|1.08|1.08|1.08|1.08|1.13|1.19|1.22|1.24|1.28|1.25|1.4|1.32|1.43|1.44|1.65|1.68|1.27|1.27|1.27|1.3|1.39|1.31|1.33|1.28|1.23|1.21|1.4|1.42|1.51|1.5|1.66|1.72|1.66|1.84||1.82|1.85|2.25|2.45|2.42|3.54|2.81||1.17|0.95|0.85|0.66|0.61|0.56|0.54|0.54||0.485|0.47|0.485|0.485|0.48|0.58|0.63||0.7|0.68|0.67|0.68|0.73|0.59|0.6|0.62|0.66|0.61|0.63|0.62|0.67|0.68|0.71|0.71|0.73|0.72|0.78|0.81|0.74|0.68|0.68|0.71|0.7|0.75|0.76|0.76|0.75|0.76|0.76|0.78|0.82|0.8|0.84|0.86|0.93|0.93|0.81|0.86|0.71|0.69|0.7|0.74|0.76|0.77|0.79|0.79||0.77|0.81|0.79|0.83|0.77|0.8|0.82|0.84|0.82|0.84|0.94|0.81|0.83|0.9||0.97|1|1.04|1.04|1.02|1.06|1.05|1.16|1.25|1.18|1.2|1.25|1.35|1.3|1.35|1.42|1.42||1.19|1.31|1.16|0.65|0.53|0.54|0.59|0.6|0.6||0.6|0.62|0.365|0.35|0.32|0.31|0.31|0.31|0.325|0.33|0.375|0.32|0.335|0.35|0.375|0.38|0.435|0.465||0.475|0.475|||0.48|0.495|0.53|0.485|0.48|0.51|0.475|0.495|0.51|0.51|0.54|0.54|0.55|0.495|0.495|0.51|0.52|0.54|0.67|0.57|0.58|0.6|0.62|0.63|0.62|0.56|0.54|0.49|0.5|0.49|0.43|0.43|||0.44|0.445|0.46|0.46|0.45|0.46|0.455|0.465|0.48|0.52|0.52|0.52|0.48|0.455|0.455|0.46|0.49|0.53|0.57|0.58|0.65|0.57|0.57|0.58|0.59|0.62|0.62|0.64|0.67||0.69|0.61|0.57|||0.61|0.61|0.59|0.58|0.59|0.6
09738|996193|/equities/berli-jucker-pcl-drc|MSCI_EEM/EMCONSGROWTH||23.7|23.4|23.4|23.6|23.5|23.5|23.4|23.2|23.3|22.8|22.9|23|22.7|22.8|23.9|24|23.5|23.9|24.2|24.3|24|24.1|24|24|24.1|24|25||25.25|25.5|25.25|25.5|25.25|25||25.5|25.5|25.75|25.75|25.5|25|25.5|25.75|25.5|24.8|24.6|24.7|25|24.4|24.5|24.6|24.4|24.2|24.2|24.2|23.9|24.3|24.4|24.4|24.6|24.5|23.8|23|22.8|22.7|22.8|22.7|22.8|22.7|22.9|22.6|21.7|20.9|20.9|20.7|20.2|20.3|20.9|20.8||20.5|20.4|20|19.6|20.3|20.8|21.1|20.8|20.9||20.9|20.7|20.7|20.4|20.3|20.8|20.8|21.1|21.2|21.3|21.5|21.8|21.9|21.9|21.9|21.5|21.5|21.2|21|21.2|22.2|21.5|21.8|21.7|20.8|21|20.9|21.1|21.4|21.2|21.6|21.2|21.3|21.7|22|22.2|22.4|22.4|22.4||22.5|22.5|22.5|22.6|22.4|22.3|22.6||22.7|23.1|23.2|23.1|23.8|25.5|25.5|25.25|24.8|24.7|24.8||24.9|24.8||24.5|24.9|25.5|26.25|26|26|25.25|24.5|25.5|25.25||||25.75|26.25|25.25||24.5|24.7|24.9|25|24.8|24.6|25|24.8|24.6|24.5|24.9|25.25|25.5|25.75|26.25|26.25|26|26.25|25.5|25.5|25.5|25|24.9|24.3|24.4|24.3|26|26.25|25.25||26.25|26.25|25.75|25.25|25.5|25.5|25.5|24.6|24.8|24.8|25.25|25.75|25.75|24.8|24.6|24.4|24.7|23.7|25|24.2|24.1|24.7|24.7|25.25|25.5|26.5|26.5|26.75|27|27.5|27.25|26.5|26.75|27.25|27.5|28|27.5|27|25.75|||25.5|25.75|25.5|26|26|26|26|25.25|26|26.25
09739|1061944|/equities/a-living-services-co-ltd|MSCI_EEM||3.01|2.99|3.01|2.96|2.92|3.04|3.06|3.13|3.18|3.14|3.07|3.18|3.26|3.41|3.4|3.58|3.56|3.33|3.28|3.21|3.21|3.27|3.2|3.25|3.23|3.12|3.12|3.21|3.26|3.3|3.31|3.37|3.38|3.43|3.63||3.64|3.8|4.5|4.64|4.29|4.61|4.26||3.6|3.15|2.99|2.7|2.57|2.47|2.4|2.37||2.25|2.38|2.45|2.42|2.38|2.43|2.47||2.51|2.53|2.54|2.55|2.65|2.44|2.55|2.66|2.6|2.55|2.64|2.62|2.72|2.8|2.52|2.54|2.54|2.6|2.67|2.73|2.7|2.66|2.69|2.68|2.69|2.74|2.73|2.66|2.71|2.69|2.69|2.74|2.75|2.76|2.84|2.87|2.87|2.87|2.92|3.01|2.85|2.73|2.73|2.8|2.87|2.91|2.92|2.93||2.85|2.92|2.91|2.97|2.92|2.97|3.06|3.08|3.05|3.07|3.16|3.06|3.08|3.22||3.28|3.28|3.32|3.32|3.22|3.27|3.36|3.52|3.6|3.58|3.72|3.94|4.19|4.12|4.17|4.02|3.52||3.45|3.41|3.39|3.22|3.23|3.24|3.3|3.4|3.32||3.17|3.26|2.99|2.86|2.64|2.55|2.57|2.53|2.63|2.69|2.72|2.82|3.14|3.03|3.2|3.04|3.02|3||3.12|3.08|||3.12|3.27|3.35|3.4|3.27|3.33|3.26|3.34|3.37|3.42|3.49|3.54|3.62|3.55|3.87|3.96|3.99|3.87|4.04|4.1|4.12|4.19|4.23|4.18|3.68|3.54|3.47|3.32|3.36|3.42|3.18|3.13|||3.36|3.27|3.21|3.21|3.06|3.16|3.11|3.04|3.12|3.28|3.27|3.3|3.05|2.96|2.98|3|3.01|3.11|3.23|3.3|3.46|3.48|3.41|3.43|3.45|3.55|3.49|3.48|3.61||3.6|3.56|3.34|||3.47|3.45|3.41|3.51|3.57|3.59
09740|8576|/equities/cosco-pacific|MSCI_EEM||4.53|4.41|4.38|4.34|4.39|4.42|4.43|4.4|4.42|4.48|4.36|4.33|4.3|4.38|4.4|4.53|4.48|4.53|4.51|4.49|4.49|4.53|4.63|4.82|4.81|4.8|4.79|4.78|4.77|4.73|4.71|4.76|4.78|4.82|4.9||4.89|4.91|5.25|5.13|4.93|5|4.96||4.86|4.82|4.72|4.73|4.64|4.53|4.44|4.36||4.24|4.21|4.28|4.2|4.2|4.45|4.46||4.5|4.62|4.63|4.63|4.94|4.92|5|5|4.86|4.75|4.78|4.76|4.82|4.81|4.72|4.67|4.65|4.64|4.66|4.68|4.73|4.79|4.68|4.73|4.76|4.75|4.69|4.69|4.74|4.75|4.74|4.82|4.86|4.82|4.87|4.87|4.92|4.96|5|5.07|5.14|5.2|5.27|5.36|5.44|5.43|5.48|5.7||5.47|5.42|5.55|5.74|5.5|5.49|5.56|5.53|5.58|5.6|5.67|5.41|5.42|5.76||6.04|5.89|5.64|5.59|5.59|5.66|5.76|5.65|5.75|5.71|5.39|5.44|5.39|5.38|5.39|5.27|5.29||5.41|5.38|5.41|5.18|5.1|5.05|5.05|4.88|4.83||4.82|4.68|4.78|4.74|4.67|4.63|4.63|4.6|4.49|4.41|4.49|4.55|4.75|4.75|4.85|4.82|4.71|4.84||4.89|4.66|||4.32|4.17|4.25|4.31|4.39|4.41|4.41|4.55|4.56|4.42|4.49|4.51|4.52|4.56|4.53|4.53|4.52|4.57|4.56|4.62|4.67|4.69|4.74|4.85|4.87|4.82|4.84|4.72|4.84|4.81|4.65|5|||5|4.88|4.89|4.89|4.85|4.88|4.91|4.9|5.1|5.6|5.59|5.6|5.55|5.4|5.39|5.39|5.38|5.46|5.64|5.65|5.6|5.63|5.6|5.66|5.78|5.8|5.81|5.71|5.7||5.72|5.67|5.68|||5.57|5.54|5.47|5.53|5.56|5.56
09741|13219|/equities/qa-telecom|MSCI_EEM/EMCONSGROWTH||11.84|11.84|11.83|11.86|11.95|11.8|11.77|11.77|11.79|11.78|11.77|11.76|11.7|11.72|11.79|11.82|||11.77|11.62|11.52|11.53|11.73|11.68|11.55|11.54|11.44|11.45|11.48|11.57|11.74|11.9|11.9|11.65|11.35|11.36|11.38|11.48|11.45|11.46|11.24|11.78|11.94|11.99|11.85|11.71|11.62|11.61|11.65|11.78|11.62|11.45|11.4|11.44|11.21|11.19|11|11.15|11.26|11.23|11.2|11.28|11.11|11.17|11.07|11.15|11.29|11.37|11.1|11|11|11|11|11.2|10.98|10.77|10.79|10.7|10.4|10.42|10.42|10.44|10.48|10.5|10.5|10.5|10.56|10.54|10.54|10.64|10.6|10.5|10.5|10.57|10.48|10.45|10.44|10.55|10.68|10.6|10.55|10.57|10.5|10.47|10.38|10.4|10.15|10.15|10.15|10.2|10.2|10.2|10.08|10.2|10.2|10.09|10.13|10.09||||10.04|9.941|9.929|9.783|9.665|9.564|9.52|9.638|9.595|9.55|9.699|9.422|9.452|9.439|9.513|9.613|9.632|9.802|9.875|9.951|9.999|9.957|9.931|9.947|9.962|10.12|10.08|10.18|10.2|10.05|10.15|10.22|9.998|10.13|10.12|10.18|10.21|10.22|10.27|10.27|10.26|10.26|10.28|10.28|10.25||||10.42|10.42|10.31|10.43|10.68|10.6|10.6|10.6|10.62|10.8|10.86|10.94|10.75|10.8|11|10.95|10.9|10.91|10.98|10.91|10.83|10.9|10.89|11.69|11.55|11.58||11.65|11.65|11.69|11.4|11.1|11|11.05|10.99|10.99|10.91|10.82|10.79||10.58|10.65|10.5|10.53|10.65|10.63|10.64|10.72|10.72|10.82|10.8|10.8|10.88|10.87|10.95|10.86|10.87|10.9|10.69|10.65|10.69|10.64|10.58|10.6|10.63|10.68|10.89|10.71|10.96|11.35||11.4|10.9|10.87|10.7|10.7|10.59|10.48|10.45|10.4||
09742|943487|/equities/china-cinda|MSCI_EEM||1.31|1.24|1.24|1.23|1.24|1.31|1.33|1.33|1.34|1.34|1.31|1.34|1.37|1.53|1.6|1.76|1.76|1.74|1.71|1.57|1.54|1.56|1.55|1.62|1.59|1.46|1.43|1.46|1.4|1.36|1.37|1.32|1.3|1.5|1.73||1.53|1.55|1.97|2.1|1.68|1.6|1.7||1.1|0.77|0.72|0.68|0.64|0.61|0.6|0.6||0.58|0.59|0.6|0.59|0.59|0.61|0.62||0.62|0.63|0.63|0.64|0.65|0.62|0.64|0.64|0.64|0.63|0.64|0.64|0.65|0.64|0.64|0.63|0.63|0.63|0.63|0.63|0.62|0.63|0.63|0.64|0.64|0.65|0.65|0.63|0.63|0.64|0.65|0.67|0.68|0.67|0.68|0.69|0.7|0.69|0.69|0.69|0.68|0.67|0.68|0.68|0.69|0.69|0.69|0.67||0.67|0.72|0.73|0.73|0.73|0.74|0.75|0.75|0.74|0.75|0.75|0.75|0.74|0.77||0.78|0.78|0.8|0.8|0.79|0.8|0.81|0.82|0.82|0.81|0.79|0.81|0.82|0.83|0.84|0.82|0.81||0.79|0.79|0.78|0.74|0.73|0.74|0.74|0.75|0.73||0.73|0.74|0.71|0.69|0.69|0.68|0.67|0.65|0.66|0.64|0.64|0.65|0.66|0.67|0.67|0.67|0.67|0.67||0.67|0.67|||0.67|0.69|0.7|0.71|0.72|0.72|0.72|0.72|0.73|0.74|0.75|0.76|0.77|0.75|0.74|0.74|0.74|0.75|0.76|0.77|0.78|0.78|0.79|0.8|0.82|0.81|0.81|0.78|0.77|0.79|0.74|0.74|||0.75|0.76|0.76|0.76|0.73|0.75|0.76|0.77|0.79|0.83|0.79|0.78|0.73|0.7|0.7|0.7|0.71|0.72|0.75|0.74|0.75|0.75|0.74|0.74|0.76|0.77|0.77|0.77|0.78||0.78|0.78|0.76|||0.76|0.75|0.75|0.75|0.76|0.77
09743|17499|/equities/21vianet-group|MSCI_EEM||4.14||3.99|3.67|3.79|4.3025|4.38|3.83|3.7|3.68|3.48|3.52|3.58|3.56|3.63|3.66|3.85|3.635|3.68|3.56|3.46|3.43|3.55|3.6|3.68|3.4899|3.61|3.64|3.615|3.651|3.72|3.69|3.76|3.88|4.03|3.895|4.05|4.085|4.0056|4.285|4.29|4.2|4.5|4.22|4.39|4|3.8|3.67|3.75|3.665|3.42|3.2486|3|3|2.86|2.92|3.04|3.04|3.1|2.81|2.85|2.86|2.8199|2.765||2.8|2.59|2.38|2.12|2.18|2.13|1.95|2|1.8501|1.915|1.8299|1.8|1.815|1.89|2.03|2.06|1.865|1.905|1.84|1.845|2.04|2.06|2.09|2|2.08|2.04|2.08|2.15|2.15|2.23|2.16|2.22|2.24|2.27|2.31|2.43|2.3288|2.44|2.47|2.35|2.25||2.37|2.19|2.16|2.15|2.2|2.27|2.3599|2.4|2.18|2.14||2.15|2.245|2.38|2.38|2.38|2.39|2.4|2.285|2.33|2.3|2.22|2.21|2.13|2.1|1.87|1.9||1.83|1.91|1.915|1.955|2.1|2.06|2.085|2.04|1.98|1.98|1.95|1.99|2|2.02|1.98|1.94|1.92|1.76|1.71|1.79|1.7|1.7|1.59|1.49|1.51|1.52|1.515|1.52|1.5993|1.665|1.73|1.87|1.84|1.9|1.83|1.81|1.9|1.89|1.83|1.74||1.7|1.75|1.845|1.93|1.9|1.99|1.98|1.96|1.92|2.05|2.09|1.945|1.79|1.77|1.64|1.595|1.645|1.65|1.655|1.58|1.6609|1.65|1.68|1.6087|1.577|1.62|1.52|1.58||1.67|1.62|1.56|1.575|1.59|1.53|1.58|1.59|1.655|1.52|1.64|1.71|1.75|1.78|1.85|1.8872|1.9|2.02|2.09|2.145|2.34|2.465|2.49|2.52||2.6|2.62|2.495|2.57|2.64|2.74|2.745|2.75|2.88||2.925|3|2.92|2.92||2.98|3.11|3.15|3.22|3.01|2.95
09744|101612|/equities/tower-bersama|MSCI_EEM||1970|1975||1975|1950|1985|1985|1945|1890|1880|1885|1910|1905|1880|1880|1900|1895|1905|1890|1880|1920|1915|1915|1885|1895|1880|1875|1880|1895|1890|1885|1880|1895|1885|1910|1900|1880|1885|1890|1930|1905|1890|1900|1910|1905|1925|1910|1895|1910|1900|1900|1915|1920|1925||1930|1920|1925|1940|1930|1950|1980|1950|1935|1945|1930|1965|1960|1940|1940|1945|1950|1950|1990|1915|1920|1965|1935|1945|1930|1940|1945|1985|2020|1995|1995|2000|2010|1990|1985|2020|1995|2000|2000|2010|2000|2020|2020|2010|2020|2020|1995|1965|1920|1900|1905|1915|1910|1880|1900|1895|1820|1750|1775|1785|1900|1900|1955|||1975|1965|1915|1915|1920|1935|1935|1920|1930|1870|1845|1855|1855|1875|1875|||1870|1875|1885|1895|1950|1960|1970|1975|||1935|1950|1925|1925|1975||1980|1955|1855|1860|1880|1880|1800|1800|1770|1825|1870|||||||1875|1885|1885|1870|1885||1880|1875|1870|1870|1865|1900|1900|1915|1950|1950|1880|1885|||1895|1885|1925|1925|1895|1885|1900|1900|1885|1905|1910|1910|1900|1895|1890|1910|1910||1915|1905|||1900|1930|1960|1960|1965|1960|1970|1975|1990|1980|2030|1990|1975|1905|1895|1935|2030|2110|2120|2130|2160|2180|2180|2170|2140|2140|2130||2100|2100|2100|||2090|2090|2140|2080|2080|2120
09745|102115|/equities/gruposura|MSCI_EEM/MSCI_FRONTIER||36600|36000|36400|37160|35360|34000|34600|33980|33800|34520|35500|37500|39100|39000||36500|35500|35260|35320||35040|35200|34300|34620|35400|33520|33300|34000|33920|33300|33500|33100|32200|31000||28860|28460|28500|28700|28960|29360|29100|29200|29500|29000|29000|29000|28520|28500|28600|27500|27280|27700|28700|29920|30460|30700|30000|29600|30300|30900|31060|31240|32000||32280|31300|32000|32000|32620|34000|35640|35640|32000||31900|30980|31500|30700|30600|31500|31500||30620|30980|31480|31600|32400|31220|32100|32500||32360|32300|32700|32700|32600|32320|33000|33700|33840|33800|33000|33000|33000|33300|33600|33820|||34400|34400|34000|34180|33420|34100|34400|34460|34800|35800|35860|35900|36300|36280||36300|36000|35960|34880||34900|34960|35000|37360|36100|38000|40000|39980|40500|40500|40560|41700|42000|41800|||40520|41000|41300|40000||40000||39980|40000|39980|38880|38000|38000|38000|35920|36040|36500|36500|35900|36300|36000|35300|35000|32500|32920|32940|32000|31860|30500||||30480||30560|30480||30600|30600|30680|30540|30600|30600|30500|30500|31460|30000|29880|30140|29500|29600|29940|29960|31000|31500||32400|31700|30720|32200|31000|31700|32280|32020|32500|32000|31020|||31860|33880|32740|33000|33200|33300|32400|32520|34000|34500|32000|32000|30800|31000|31000|30820|30620|30600|31000||31200|30700|30500|30360|||29700|29800|29780||29800|30000|29100|29220|29220|30200
09746|996200|/equities/electricity-generating-pcl-drc|MSCI_EEM||119.5|120|119|120.5|120.5|118.5|118|117|117|113|113.5|114.5|115|115.5|116.5|117.5|116.5|119|120|120.5|120.5|120|122.5|122.5|122|122|124||126.5|126|126.5|128.5|127|125||124.5|122.5|122.5|121|121.5|122.5|123.5|126|125.5|123.5|124.5|124.5|125|123.5|123|125|125|124|123.5|123.5|123.5|126.5|127.5|125.5|124.5|120|114.5|111.5|111|107.5|108|108.5|106|106.5|106.5|105.5|105|105|104|103|101.5|100.5|99.75|97.5||99.5|99|97.5|96.75|97.75|99.25|100|98.75|98.75||99|100|101|103|103|104|105|105.5|106|106.5|107.5|106|105.5|106|105.5|104|103.5|102.5|102.5|104|104|104.5|105|105.5|105|105|99.75|100|100.5|101.5|102.5|104|103.5|103.5|103|103.5|104|104|106||107.5|108|108.5|109.5|106|107.5|109||110|111|111|112|112.5|112.5|112|112.5|112.5|112.5|114||112.5|113||113.5|112|111|111|112|112|111|110.5|113|114||||116|117|115||114.5|114.5|114.5|115|115.5|114.5|115.5|116|115|115.5|116|116.5|114|115.5|116.5|116.5|115.5|117|120.5|120|120.5|118|117|117.5|117.5|119.5|123.5|130.5|131||132|132|132|131|129.5|130.5|130|129.5|131.5|133|132|134|134.5|134.5|135|134|133|133|135|133|133|133|132.5|129.5|130.5|130|131|130.5|133|133|132|131|130|130.5|130.5|132|131|131|130.5|||128.5|129.5|128.5|129|128|129|129|126.5|126|126.5
09747|19564|/equities/sise-cam|MSCI_EEM||40.98|40.52|41.12|41.1|41.68|40.82|40.3|40.4|41.14|41.34|41.56|41.14|41.12|40.66|40.72|40.82|40.06|39.96|38.9|39.02|39.82|40.3|40.44||39.98|39.74|39.48|39.64|39.7|40.12|41.34|41.28|40.08|38.62|38.16|39.2|39.86|39.48|39.72|40.22|39.76|40.38|41.42|43.4|43.58|42.76|42.84|42.88|43.1|42.7|42.5|42.12|41.48|41.66|41.66|41.54|40.74|40.72|41.5|42.04|42.38|42.74|42.64|43.74|44||43.72|43.46|43.2|42.74|43.36|43.5|44.02|44.1|43.66|43.8|43.66|43.66|43.1|44.06|44.8|44.42|44.18|44.4|45.78|47.48|48|47.32|47.44|48.02|48.62|49|49.26|49.5|50.15|50.15|51.05|50.9|50.4||50.85|50.65|50.2|50.75|51.45|51.9|51.7|50.1|48.62|51.05|50.7|48.78|48.28|49|48.96|49.52|49.34||||49.16|48.56|47.86|48.06|48.34|48.74|49.18|49.3|49.48|49.64|53.4|53.0244|53.8136|54.2082|53.7149|53.7149|54.8987|54.7014|55.6386|53.9122|52.8764|51.6926|52.1365|53.3203|53.6163|53.0244|51.6926|51.8899|51.8899|51.298|51.7912|51.446||51.1007|50.6568|50.0649|48.8515|48.595||48.0228|47.0363|46.3655|47.2139|47.135|48.3582||||48.9501|48.4569|48.0623|45.9709|44.6687|46.4247|47.1744|45.8722|45.1028|45.1422|46.622|47.7663|47.9044|47.0955|47.0363|46.8982|47.0758|47.2533|47.2336|47.6677|48.4766|49.3743|48.5161|48.3582|48.4371|49.2263|51.298|50.7554|50.9527|50.6074|50.9034|52.0379|52.3338|52.1858|53.0737|52.9257|53.8629|52.9751|52.7284|51.8406|51.7912|52.0872|51.9885|51.7419|50.5088|49.9169|49.9662|50.6074|50.3115|49.0093|49.4236|49.7196|48.4963|47.6479|47.5296|47.8255|47.7466|47.352|47.8255|47.7269|48.3188|47.9044|47.7071|48.0228|47.8058|47.4506|47.3717|45.2014|44.8857|45.7933|45.7144||46.1287|47.0166|48.4963|45.7341|45.7736|47.1744|47.2139|46.9969|47.056|47.6282|47.865
09748|50023|/equities/greentown-chin|MSCI_EEM||9.73|9.39|9.33|9.23|9.32|9.51|9.53|9.86|9.66|9.79|9.54|9.69|9.73|10.12|10.1|11|11|10.8|10.84|10.88|10.96|11.1|10.7|10.62|10.48|9.74|9.57|9.6|9.66|9.38|9.22|9.6|9.95|9.47|9.51||9.1|9.04|10.32|10.68|10.42|11.72|11.24||10.24|8.95|7.66|6.98|6.89|6.53|6.46|6.25||5.82|5.79|6.05|5.97|5.93|6.16|6.5||6.65|6.34|6.38|6.18|6.64|5.87|5.85|5.86|5.95|5.75|5.84|5.83|6.11|6.18|6.13|6.13|6.1|6.15|6.27|6.35|6.23|5.94|5.86|5.88|5.8|6.01|5.94|5.79|5.96|5.99|5.98|6.19|6.46|6.54|6.66|6.78|6.72|6.57|6.69|6.7|6.31|6.17|6.23|6.25|6.48|6.72|6.72|6.58||6.26|6.4|6.43|6.67|6.63|6.77|6.89|7|7.54|7.91|8.13|7.99|8.06|8.15||8.24|8.25|8.48|8.45|8.17|7.94|8.05|8.22|8.64|8.27|8.56|8.83|9.25|9.39|9.38|9.22|8.67||8.3|7.96|7.87|7.58|7.54|7.6|7.67|7.59|7.47||6.95|6.93|6.06|5.44|5.25|5.19|5.21|5.16|5.28|5.3|5.36|5.45|5.81|5.79|5.9|5.97|5.9|6.2||6.47|6.3|||6.42|6.16|6.82|6.76|6.58|6.71|6.38|6.54|6.74|6.81|7.03|6.93|6.87|6.25|6.23|6.24|6.2|6.22|6.51|6.6|6.49|6.58|6.46|6.62|6.69|6.58|6.66|6.25|6.3|6.34|5.81|5.95|||6.24|6.28|6.28|6.25|5.96|6.27|6.05|6.02|6.13|6.58|6.58|6.41|5.99|5.84|6.13|6.39|6.51|6.89|7.23|7.31|7.53|7.56|7.36|7.97|8.07|8.01|7.9|7.88|8.04||7.99|7.94|7.34|||7.46|7.37|7.33|7.41|7.88|7.88
09749|49985|/equities/air-china|MSCI_EEM/EMCONSGROWTH||5.14|5.13|5.09|5.19|5.18|5|4.78|4.73|4.63|4.65|4.53|4.46|4.48|4.54|4.62|4.79|4.7|4.72|4.62|4.5|4.46|4.42|4.3|4.28|4.24|4.06|3.94|4|3.88|3.93|3.98|3.87|3.83|3.96|4.09||4.2|4.12|4.87|4.79|4.25|4.45|4.47||4.5|4.15|3.6|3.38|3.19|3.05|3.05|3.06||3.07|3.01|3.12|3.15|3.15|3.23|3.22||3.27|3.29|3.31|3.34|3.39|3.32|3.33|3.44|3.39|3.39|3.43|3.49|3.49|3.43|3.39|3.39|3.43|3.46|3.54|3.6|3.59|3.57|3.61|3.65|3.54|3.57|3.57|3.55|3.56|3.54|3.5|3.55|3.6|3.6|3.59|3.61|3.63|3.58|3.7|3.73|3.72|3.67|3.64|3.63|3.66|3.73|3.71|3.72||3.72|3.69|3.71|3.71|3.77|3.86|3.91|3.91|3.87|3.88|3.93|4.03|4.02|4.07||4.12|4.17|4.24|4.27|4.22|4.35|4.34|4.35|4.42|4.46|4.48|4.59|4.63|4.45|4.42|4.18|4.12||4.14|4.12|4.1|4.01|3.97|4.04|4.04|4.1|4.05||4.02|4.01|4.16|4.03|3.9|3.82|3.91|3.82|3.87|3.65|3.73|3.79|3.92|3.98|3.99|3.96|3.89|3.85||3.85|3.85|||3.81|3.8|3.89|3.95|4.03|4.08|4.03|4.14|4.17|4.15|4.26|4.2|4.23|4.05|4|4.02|3.99|4.07|4.18|4.22|4.26|4.34|4.3|4.31|4.39|4.4|4.48|4.38|4.36|4.29|4.25|4.3|||4.33|4.39|4.41|4.32|4.23|4.38|4.38|4.57|4.73|4.86|4.82|4.75|4.67|4.49|4.53|4.65|4.65|4.75|4.88|4.76|4.66|4.67|4.73|4.73|4.74|4.72|4.86|4.96|4.99||4.97|4.9|4.76|||4.78|4.75|4.84|4.87|5.05|5.09
09750|19410|/equities/ford-otosan|MSCI_EEM||980|993|1001|1005|1014|1008|1006.6937|1059.9371|1111.2085|1094.4467|1104.3065|1125|1120|1071|1066|1061|1008|992.5|991|983.5|989.5|991.5|1004||1016|1016|1021|1009|1014|972.5|982.5|971.5|924|930|942.5|972|972.5|964|947.5|930|883|886|902.5|917|928.5|936|937.5|934.5|934|925|928.5|930.5|926|921|913.5|917.5|900|895|925|934|965|959|936.5|968|984.5||964|926|906|916.5|943.5|951|960|934.5|923.5|903|893.5|892|887.5|883.5|911.5|897|898|923.5|918.5|982|1010|1003|996.5|1002|1014|1017|1043|1061|1068|1060|1070|1065|1094||1082|1081|1068|1109|1129|1135|1133|1115|1105|1144|1144|1139|1139|1128|1096|1099|1109||||1089|1098|1085|1027|1035|1038|1056|1075|1092|1098|1114|1101|1118|1131|1137|1182|1230|1243|1249|1220|1209|1202|1195|1191|1169|1165|1145|1150|1163|1157|1151|1154||1129|1120|1116|1112|1131||1143|1145|1134|1174|1168|1162||||1184|1195|1175.7|1132.298|1104.328|1120.725|1120.725|1119.76|1116.8669|1071.536|1079.252|1112.0439|1163.162|1164.126|1112.0439|1073.465|1053.2111|1081.181|1068.6429|1075.394|1086.968|1116.8669|1074.4301|1027.17|1036.8149|972.195|977.017|988.591|1006.916|1006.916|999.2|999.2|1009.81|988.591|962.55|962.068|946.636|938.92|938.92|938.92|962.55|961.586|931.687|906.61|908.539|913.844|885.392|872.371|861.762|864.655|837.65|841.99|833.31|813.056|798.106|790.873|772.548|773.994|781.228|788.462|789.908|786.05|765.796|758.08|745.06|747.471|754.705|729.146|723.359|738.309|737.826||730.593|727.217|719.501|719.501|723.359|744.578|746.989|746.507|745.542|769.172|778.817
09751|985911|/equities/greentown-service-group-co-ltd|MSCI_EEM||3.98|3.9|3.84|3.84|3.86|3.81|3.8|3.84|3.95|4.05|3.99|3.92|3.9|4.07|4.12|4.43|4.29|4.2|4.16|4.11|4.21|4.26|4.3|4.26|4.27|4.14|4.09|4.29|4.29|4.2|4.3|4.43|4.4|4.6|4.69||4.6|4.54|5.63|5.52|5.35|5.32|5.37||4.89|4.45|4.2|3.9|3.87|3.78|3.76|3.74||3.57|3.55|3.63|3.64|3.55|3.55|3.59||3.71|3.54|3.61|3.7|3.76|3.56|3.64|3.64|3.51|3.16|3.15|3.23|3.34|3.33|3.18|3.22|3.21|3.2|3.3|3.4|3.26|3.34|3.45|3.43|3.44|3.45|3.42|3.36|3.4|3.39|3.4|3.49|3.52|3.51|3.57|3.66|3.63|3.56|3.63|3.7|3.54|3.53|3.6|3.59|3.6|3.79|3.67|3.65||3.54|3.68|3.51|3.75|3.53|3.52|3.68|3.7|3.81|3.81|3.86|3.9|3.87|3.85||4.01|4.11|4.11|4.12|3.95|3.92|3.9|3.93|4.05|4.06|4.19|4.48|4.56|4.71|4.9|4.98|4.98||4.25|4.24|4.19|4.1|4.05|4.18|3.98|4.05|3.77||3.62|3.51|3.35|3.3|3.19|3.16|3.21|3.15|3.21|3.2|3.22|3.2|3.21|3.22|3.18|3.1|3.03|3.15||3.18|3.14|||3|3|2.69|2.67|2.74|2.78|2.71|2.72|2.78|2.87|2.91|2.92|2.91|2.74|2.78|2.72|2.74|2.7|2.81|2.89|2.93|2.99|2.97|3.04|3.01|2.92|2.93|2.78|2.75|2.79|2.6|2.6|||2.59|2.59|2.65|2.62|2.47|2.51|2.48|2.52|2.51|2.62|2.63|2.6|2.54|2.54|2.61|2.68|2.73|2.73|2.83|2.86|2.91|2.87|2.82|2.83|2.94|2.91|2.88|2.91|2.92||2.95|2.92|2.8|||2.8|2.77|2.77|2.76|2.87|2.82
09752|1167322|/equities/sunac-services-holdings-ltd|MSCI_EEM||1.83|1.81|1.79|1.76|1.75|1.81|1.85|1.85|1.88|1.86|1.86|1.95|1.95|2.03|2.07|2.22|2.18|2.07|2.03|1.99|1.98|2.01|1.95|1.95|1.95|1.91|1.95|1.99|1.94|1.94|1.95|1.99|2.02|2.04|2.1||2.12|2.19|2.67|2.72|2.84|3.18|2.88||2.3|2.02|1.92|1.8|1.74|1.68|1.66|1.61||1.53|1.51|1.56|1.55|1.54|1.56|1.64||1.65|1.65|1.67|1.7|1.78|1.66|1.78|1.77|1.74|1.69|1.71|1.71|1.73|1.75|1.73|1.74|1.75|1.74|1.77|1.77|1.74|1.71|1.7|1.72|1.71|1.74|1.75|1.71|1.72|1.75|1.72|1.73|1.76|1.75|1.8|1.81|1.84|1.81|1.84|1.89|1.79|1.72|1.76|1.8|1.86|1.88|1.88|1.89||1.85|1.9|1.89|1.93|1.91|1.92|1.96|1.96|1.95|1.99|1.97|1.91|1.93|1.94||1.97|2.04|2.03|2|1.92|1.95|1.96|2.07|2.13|2.1|2.19|2.36|2.6|2.51|2.54|2.45|2.16||2.16|2.09|2.1|2.05|2.02|2.02|2.02|2.07|2.1||2.01|2.06|1.9|1.8|1.76|1.69|1.74|1.71|1.74|1.77|1.82|1.78|1.81|1.82|1.85|1.82|1.8|1.81||1.92|1.88|||1.9|1.99|2.07|2.06|1.99|2.03|1.96|2|2.05|2.06|2.1|2.14|2.17|2.09|2.06|2.03|2.03|1.98|2.01|2.03|2.03|2.11|2.09|2.13|1.96|1.84|1.8|1.72|1.78|1.78|1.66|1.66|||1.64|1.72|1.72|1.69|1.61|1.68|1.65|1.63|1.69|1.76|1.75|1.76|1.64|1.6|1.58|1.66|1.66|1.75|1.84|1.85|1.9|1.88|1.87|1.83|1.8|1.83|1.82|1.84|1.89||1.91|1.87|1.83|||1.92|1.92|1.94|1.97|2|2.03
09753|8747|/equities/tpsa|MSCI_EEM/EMCONSGROWTH||7.69|7.724|7.734|7.806|7.884|7.726|7.644|7.692|7.724|7.7|7.76|7.76|7.762|7.81||7.826|7.736|7.964|8.04|8.04||7.768|7.998|8|8.044|8.044|8.17|8.246|8.39|8.466|8.468|8.666|8.64|8.358|8.382|8.42|8.426|8.456|8.454|8.556|8.42|8.35|8.44|8.548|8.6|8.638|8.784|8.774|8.75|8.76|8.762|8.91|8.968|9.02|8.928|8.896|8.868|8.818|8.818|8.796|8.876|8.956|8.776|8.846|8.856|8.766|8.806|8.878|8.688|8.686|8.378|8.376|8.336|8.25|8.256|8.23||8.23|8.196|8.158|8.096|8.086|8.038|7.956|7.92|8.062|7.966|7.96|8|7.94|7.94|7.87|7.76|7.91|7.93|7.93|7.87|7.8|7.96|8.04|8.07|7.97|7.87|7.98|8|8.04|8.05|8.09|8.09|8.1|7.84|7.99|7.92|7.96|8.33|8.26|8.16|8.09|8.2|8.16|8.02|8.15|8.14|8.1|8.19|8.32|8.37|8.35|8.35|8.39|8.23||8.3|8.46|8.46|8.48|8.46|8.56|8.59|8.64|8.68|8.67|8.63|8.45|8.34|8.35|8.25|8.14|8.24|8.2||8||7.95|8|7.99|8.03|8.09|8.05|7.97|7.88|7.85|7.84|7.92|7.97|8.25|8.22|8.21|8.32|8.35|8.26|8.27|8.21|8.25|||8.2|8.18|8.14|8.12|8.15|8.05|8.12|8.25|8.31|8.4|8.2|8.17|8.17|7.93|7.86|7.91|7.98|8.03|8.3|8.27|8.25|8.49|8.63|8.67|8.67|8.64|8.7|8.59|8.53|8.58|8.59|8.52|8.77|8.79|8.75|8.84|8.93|8.89|8.96|8.89|8.78|8.57|8.56|8.6|8.57|8.46|8.56|8.56|8.54|8.45|8.52|8.62|8.57|8.58|8.55|8.43|8.36|8.39|8.37|8.35|8.34|8.31|8.22||8.24|8.27|8.27|||8.26|8.25|8.29|8.28|8.24|8.29
09754|1017399|/equities/anhui-gujing-distillery|MSCI_EEM/EMCONSGROWTH||111.7|110.96|110.87|111.88|116|118.2|118.2|118.39|119.67|120.87|119.63|123.99|124.44|127.5|126.8|130.88|128.99|124.97|124.3|121.85|121|120.4|119.39|121|121.37|121.63|121.95|123.6|119.8|118.86|119.48|115.99|115.65|117.15|118.52|116.47|121.8|125.97|137.72||||||125.58|116|106.98|101.2|98.14|94.49|94.26|94|93.01|||94.95|96.59|99.48|99.48|100.21|102.69|104.64|105.3|105.43|105.99|105.07|100.99|101.48|102.03|102.76|102.88|103.93|104.73|104.78|105|104.55|104.36|104.93|106.35|106.45|105.95|104.62|102.19|102.64|105|102.99|104.2|105.55|105.85|108.44|108.09|110.5|112.88|115.38|116.2|116.06|116.59|115.89|114.89|115.87|115.96|116.38|115.42|115.4|116.34|117.37|117.54|116.4|117|116.18|117.84|118.97|119.5|118.05|114.44|118.75|119|122.5|120.21|119.79|119.87|120.3|119.88|123||124.6|125.85|126.78|125|123.98|129.17|129.25|129.43|129.18|130.78|134.39|134.63|133.9|132.51|132.83|129.99|130.37|130.36|128.83|127.99|130.88|130.7|130.46|130.7|134.88||||128.66|120|111.79|109.16|108.87|108.4|107.46|105.8|107.38|107.7|108.98|110.56|109.7|109.32|110.3|111.33|114.7|||114.3|113.98|112.96|111.49|110.77|112|111.96|110.89|111.45|111.12|110.8|112.5|111.1|112.35|112|112.65|112.79|110.86|109.86|112.25|111.56|112.86|112.37|110.82|110.82|108.65|107.56|108.99|109.2|109|108.48|103.9|104.18|||||||102.5|101.99|101.99|100.45|102.29|101.99|103.99|107.71|109.44|106.85|105.08|102.77|101.8|105.3|105.55|106|107.8|108.2|110.5|112.69|114.29|114.89|114|114.72|114.6|116.29|116.98|122||119.59|119.51|114.85|115.27|115.6|111.49|110.6|112.39|112.7|115|117.98
09755|41695|/equities/ql-resources-bhd|MSCI_EEM/EMCONSGROWTH||4.9|4.87|4.85|4.87|4.88|4.87|4.8|4.79|4.84|4.8|4.9|4.89|4.88|4.89|4.88|4.89|4.86|4.85|4.85|4.83|4.82||4.87|4.87|4.81|4.79|4.8|4.8|4.81|4.81|4.85|4.74|4.72|4.73|4.71|4.72|4.72|4.72|4.69|4.71|4.74|4.72|4.7|4.67|4.68|4.63|4.63|4.63|4.65|4.7|4.78|4.72|4.75|4.73||4.5267|4.58|4.5133|4.5867|6.79|6.75|6.7|6.55|6.65|6.6|6.5|6.55|6.62|6.62|6.65|6.65|6.63|6.68|6.72|6.72|6.72|6.72|6.72|6.61|6.64|6.62|6.56|6.55|6.53|6.61|6.69|6.7|6.68|6.68|6.63|6.61|6.63|6.65|6.66|6.73|6.79|6.79|6.78|6.69|6.72|6.75|6.81|6.57|6.56||6.56|6.57|6.5|6.52|6.51|6.53|6.53|6.53|6.51|6.49|6.47|6.46|6.43|6.43||6.31|6.42|6.43|6.43|6.44|6.49|6.42|6.47|6.5||6.45|6.43|6.47|6.49|6.49|6.45|6.5||6.59|6.64|6.62|6.62|6.59|6.54|6.56|6.55|6.6|6.61|6.58|6.62|6.59|6.55||6.5|6.57|6.49|6.5|6.42|6.43|6.45|6.43|6.35|6.19|6.18|6.19|6.18|||6.17|6.1|6.03|6.03|6|5.98|5.92|5.93||5.9|5.88|5.88|5.93|5.95|5.95|5.96|5.94|5.99|5.99|5.99|6|6.03|5.98|5.99|5.98|5.97|5.99|6.02|5.9|5.98|5.95|5.9|5.94|5.95|5.93|5.93|5.88|5.85|5.87|5.78|5.83||5.76|5.8|5.79|5.79|5.84|5.85||5.88|5.88|5.88|5.87||5.9|5.88|5.89|5.9|5.91|5.86|5.9|5.91|5.92|5.92|5.91|5.84|5.81|5.78|5.78|5.78|5.74||5.77|5.79|5.79|5.79||5.79|5.79|5.79|5.81|5.78|5.83
09756|990486|/equities/anhui-tianda-oil-pipe-co-ltd|MSCI_EEM/EMCONSGROWTH||3.65|3.81|3.94|3.93|3.85|3.97|3.97|3.94|3.89|3.92|3.98|3.95|4.35|5.01|5|5.16|5.16|4.96|4.93|4.99|4.98|4.99|4.97|5.14|5.06|5.01|4.97|5.07|5.14|5.05|4.99|4.97|4.88|5.05|5.18||5.27|5.36|5.91|5.81|5.41|5.6|5.6||5.53|5.44|5.16|4.84|4.79|4.6|4.56|4.55||4.3|4.28|4.32|4.36|4.3|4.39|4.47||4.47|4.48|4.48|4.45|4.52|4.23|4.12|4.08|4.1|4.02|4.07|4.09|4.16|4.27|4.19|4.24|4.36|4.27|4.41|4.49|4.48|4.69|4.33|4.1|4.03|4.08|4.05|4.06|4.12|4.15|4.03|4.21|4.26|4.37|4.36|4.34|4.22|4.25|4.4|4.42|4.26|4.3|4.35|4.36|4.43|4.45|4.61|4.51||4.59|4.55|4.68|4.72|4.59|4.71|4.77|4.74|4.7|4.67|4.76|4.89|4.92|4.91||5.26|5.36|5.42|5.32|5.29|5.19|5.27|5.31|5.32|5.27|5.17|5.31|5.38|5.55|5.71|5.86|5.78||5.55|5.29|5.33|5.12|5.12|4.75|4.81|4.82|4.84||4.58|4.55|4.29|4.12|4.07|3.95|3.95|3.98|3.93|3.97|4.19|4.14|4.22|4.2|4.34|4.17|4.15|4.09||4.28|4.37|||4.22|4.18|4.2|4.25|4.43|4.45|4.38|4.41|4.48|4.5|4.64|4.75|4.66|4.54|4.43|4.35|4.34|4.5|4.78|4.77|4.61|4.75|4.53|4.59|4.6|4.59|4.48|4.1|4.14|4.17|4.02|4|||4|4.03|4.11|4.01|3.85|4.11|4.05|4.04|4.1|4.2|4.32|4.27|4.4|4.32|4.34|4.5|4.41|4.71|4.67|4.69|4.82|4.89|4.77|4.74|4.72|4.84|4.92|4.92|4.94||4.93|4.91|4.85|||4.92|4.79|4.8|4.73|4.83|4.94
09757|41417|/equities/cervecerias-un|MSCI_EEM/EMCONSGROWTH||5680|5680|5570|5560.1001|5528.8999|5555.2002|5379.2212|5333.415|5303.7588|5363.561|5236.3232|5298.6699|5273.124|5207.939|5275.2778|5444.8999|5466|5340|5425|5453|||5411.8999|5500.1001|5516|5537|5546|5550|5525|5459.7998|5380.8999|5308.7002|5300.1001|5323.2998|5298|5300|5299.8999|5225.5|5190|5250|5225.7998|5202.7998|5275|5290.7998|5335.7002|5300|5200|5050|4983.2002|4910||||4936.7998|4950|4941|4910|4869.8999|5000.1001|5030|5057.7002|5100|5149|5189.8999|5148.3999|5185.1001|5285.3999|5311|5290|5300|5359.6001|5393.2998|5401.1001|5428.5|5447.8999|5383.1001||5406.8999|5301|5206|5221.5|5149|5078|5100|5159|5230|5210|5224.2002|5314.2002|5321|5405.6001|5498|5467.1001|5550|5706.5|5749.8999|5753|5685||5688.8999|5560|5620|5544|5415|5385|5300|5380|5395|5299.8999|5385|5480|5489.2998|5425|5340|5455.3999|5490||5531|5592.8999|5523.6001|5600|5555|5610|5591.5|5683|5721.7998|5739|5738.7002|5716.7998|5714.1001|5724|5689.1001|5816.1001|5880|5940|5940.2998|6017.2998|6139.3999||6030|6118.6001|6030|5979|5926.1001|5965.7002|5990|6033.7002|6022.2002|6030|6046|6043.2998|5996.5||5919.2998|5930|5840|5759|5699.8159|5695.6782|5675.0859|5682.8701|5724.3491|5727.9941|5777.5532|5994.3101|6130|6130|5879.8999|5839|5800.5|5848|5873.2998|5836.8999|5840|5860.2002||5820|5824|5813.7002|5790.1001|5840.5|5850|5859.8999|5819.7998|5744|5711.5|5739.8999|5750|5737|5750|5650|5639.7998|5614.2998|5600.1001|5754|5730.2998|5703.7998|5700|5743.3999|5733.7002|5850|5879.8999|5881.8999|5892|5900.1001|5890|5770|5699.8999|5748|5760.6001|5749.8999|5765.6001|5770|5739.8999|5710|5750|5749|5640|5567.8999|5614.8999|5569.8999|5608.7002|5649.8999|5595|5600|5536|5540|5664.8999|5697.8999|5689.6001|5719.8999|5700|5735|5734.8999|5695|5719|5780|5730.1001|5745||5680|5690|5689.1001|5729.8999||5696.5|5717.2002|5780|5748|5785.1001|5871.7002
09758|102406|/equities/amata-b-grimm-|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09759|996175|/equities/becle-sa?cid=996175|MSCI_EEM||27.02|27.37|26.67|26.11|25.71|25.35|25.37|25.45|25.79||26.58|26.64|26.7|26.97|26.58|26.69|26.68|26.92|26.94|26.94|26.84|27.37|28.03|28.51|28.6|28.78|29.95|29.76|29.8|30.18|30.18|29.83|29.22|29.21|29.4|29.82|30.36|30.6|31.22|32.3|32.32|31.09|31.88||32.09|32.32|32.55|33|32.85|32.52|32.29|32.7|32.47|32.43||32.32|32.5|31.82|31.85|31.07|31.87|32.83|33.19|33.3|32.44|32.4|32.47|33.11|33.22|32.59|32.78|33.1|31.45|31.52|32|32.31|31.63|31.56|32.09|31.33|30.38|30.48|30.55|30.59|30.94|29.98|30.97|31.24|31.4|31.88|32.78|32.86|31.27|32.4|32.55|32.39|32.48|32.58|31.99|31.92|31.91|31.78|31.36|32|31.68|32.14|32.07|31.8|32.39|33.07|33.38|33.53|33.61|34.52|35.39|36.04|36.3|35.72|35.74|35.34|35.89|36.62|37.27|37.1|36.85|35.34|35.07|33.8|33.35|32|32.12|32.06|32.69|32.97|32.69|33.01|33.31|33.54|32.89|33.21|34.21|34.11|34.49|34.15|34.12|34.21|34.7|35.42|35.64|34.72|34.72|35.5||34.93|35.15|35.39|35.19|33.95|33.46|32.02|32.03|32.28|32.8|33.66|34.92|35.54|34.37|34.74|35.34|36.63|37.7|39.45|39.3|40.07|40.55|||39.82|39.95|40.57|40.03|40.63|40.52|41.03||41.28|42.18|41.39|41.58|41.66|41.58|40.49|40.63|40.28|40.32|40.11|40.18|39.79|37.97|37.2|37.48|33.53|33.87|33.49|33.25|33.4|32.75|32.6|32.8|33.1|32.85|33.36|33.05|32.4||32.18|32.71|32.79|33.24|33.55|33.8|32.59|32.1|31.65|31.7|32.27|31.98|31.27|32.23|32.21|33.05|33.66|33.71|33.79|33.81|33.4|33.47|34.09|34.3||33.42|33.5|32.84|33.11||32.75|32.47|32.63|33.03|32.9|32.75
09760|1163142|/equities/china-bohai-bank-co-ltd|MSCI_EEM||0.91|0.91|0.92|0.93|0.93|0.94|0.96|0.97|0.95|0.95|0.94|0.94|0.94|0.96|0.96|0.98|0.99|0.99|1|1.01|0.99|0.99|0.97|0.99|0.99|0.99|1|1.02|1.01|1.02|1.04|1.04|1.01|1.02|1.06||1.06|1.1|1.3|1.3|1.31|1.19|1.16||1.05|1|0.96|0.97|0.95|0.93|0.93|0.93||0.92|0.94|0.97|0.97|0.94|0.95|1.01||1.07|1.09|1.08|1.1|1.08|1.12|1.12|1.07|0.97|0.95|0.91|0.92|0.92|0.92|0.91|0.92|0.93|0.91|0.93|0.93|0.93|0.94|0.93|0.95|0.95|0.95|0.94|0.93|0.94|0.94|0.94|0.94|0.95|0.95|0.94|0.95|0.96|0.96|0.97|0.96|0.95|0.94|0.95|0.95|0.97|0.97|0.96|0.97||0.95|0.96|0.97|0.96|0.96|0.97|0.98|0.98|0.97|0.98|0.97|0.99|0.99|1.01||1.01|1.02|1.02|1.02|1.01|1.02|1.02|1.03|1.03|1.05|1.03|1.06|1.07|1.08|1.1|1.09|1.1||1.07|1.08|1.04|0.99|1.01|1.01|1.03|1.02|1.03||1.05|1.05|1.03|1.01|0.99|0.98|0.96|0.98|1|1|0.99|1|1|1|1|1|1.01|1.01||1.01|1.02|||1.03|1.05|1.06|1.07|1.08|1.08|1.08|1.08|1.08|1.09|1.11|1.12|1.12|1.12|1.12|1.12|1.13|1.13|1.13|1.13|1.12|1.14|1.15|1.12|1.1|1.1|1.1|1.05|1.07|1.08|1.04|1.05|||1.05|1.04|1.05|1.05|1.04|1.06|1.07|1.08|1.09|1.12|1.12|1.1|1.07|1.05|1.1|1.1|1.1|1.13|1.13|1.13|1.14|1.14|1.14|1.15|1.14|1.16|1.14|1.14|1.14||1.23|1.2|1.2|||1.22|1.24|1.25|1.24|1.24|1.24
09761|1156026|/equities/bangkok-commercial-asset-management|MSCI_EEM||6.8|6.75|6.8|6.9|7.1|7.05|7|7.1|7.2|7|7|7.2|7.1|7.2|7.25|7.55|7.45|7.75|7.85|8.1|8.3|8.65|9.2|9.35|9.2|9.05|9.15||9.35|9.45|9.7|9.65|9.7|9.2||9.35|9.3|9.45|9.5|9.25|9.2|9.55|10.1|9.7|9.65|9.75|9.75|9.6|9.4|9.75|9.95|10.2|9.7|9.65|9.7|9.6|9.4|9.5|9.55|9.7|9.15|8.45|8.25|8.1|7.55|7.7|7.75|7.85|7.8|7.9|7.9|7.65|7.6|7.5|7.6|6.9|6.6|6.65|6.35||6.5|6.45|6.45|6.5|6.65|6.9|7.05|6.8|6.9||6.85|6.7|6.9|7.1||7.2|7.2|7.35|7.45|7.45|7.55|7.55|7.5|7.55|7.5|7.45|7.4|7.4|7.5|7.6|7.6|7.7|7.9|7.95|7.8|7.8|7.7|7.95|8.1|8.05|8.1|8.2|8.25|8.4|8.35|8.45|8.5|8.5|8.6||8.7|8.65|8.8|8.9|8.95|8.75|8.8||8.9|9.05|9.1|9|9|9|9.15|9.2|9.2|9.15|9.2||9.35|9.95||10.1|9.95|10.2|10.2|9.7|9.85|9.75|9.7|9.85|9.85||||10|10.2|10||9.9|10|10.2|10.2|10.2|9.95|10.2|10.1|10.4|10.3|10|10.2|9.55|9.65|9.7|9.65|9.55|9.5|9.4|9|9.05|9.1|9.1|8.45|8.35|8.4|8.7|8.65|8.15||8.25|8.25|8.15|8.1|8.2|8.25|8.25|8.3|8.55|8.45|8.35|8.45|8.45|8.35|8.2|8.2|8|8.05|8.15|8.15|8.15|8.2|8.1|8.1|8.15|8.2|8.2|8.2|8.3|8.45|8.45|8.5|8.6|8.7|8.75|8.95|8.55|8.55|8.4|||8.15|8.1|8|8.05|8.15|8.15|8.15|8.15|8.25|8.45
09762|100135|/equities/sh-pharma|MSCI_EEM||13.16|12.94|12.88|12.92|12.82|13.04|13.12|13.26|12.9|13.06|12.92|13.68|13.54|13.58|12.88|12.92|12.94|12.64|12.54|12.32|12.3|12.2|12.44|12.7|12.64|12.58|12.6|12.64|12.64|12.58|12.6|12.58|12.42|12.6|12.86||13|13.2|14.7|14.68|14.14|13.6|13.54||12.82|12.12|11.36|11.3|10.98|10.6|10.48|10.42||10.28|10.64|10.48|10.3|10.26|10.3|10.8||10.56|10.46|10.64|10.86|11.1|10.96|11.26|11.36|11.32|11.4|11.54|11.72|11.84|11.96|11.96|11.8|11.82|11.82|11.9|11.76|11.72|11.76|11.7|11.78|11.86|11.88|11.8|11.72|11.86|11.78|11.74|11.92|12.02|12.04|11.88|11.94|12|11.8|11.9|11.94|11.8|11.7|11.6|11.8|11.84|11.84|11.82|12.08||11.94|11.88|11.98|11.86|11.86|12.08|12.46|12.38|12.28|11.9|11.82|11.8|11.88|12.36||12.52|12.18|12.1|11.96|11.96|11.84|11.94|12.02|12.18|12.16|11.94|12.04|12.24|12.48|12.66|12.64|12.62||12.88|12.26|11.94|11.56|11.52|11.46|11.52|11.38|11.26||11.56|11.62|11.4|11.38|11.26|11.22|11.24|11.02|10.98|10.8|10.94|10.94|11.02|11.08|11.16|11.22|11.02|11.16||11.44|11.66|||11.56|11.66|11.68|11.8|12|12.12|12.06|12|12.02|11.8|12.16|12.42|12.44|12.42|12.46|12.58|12.58|12.74|12.82|12.7|12.78|12.82|12.48|12.64|12.76|12.7|12.44|12.3|12.24|12.02|11.72|11.82|||12.12|12.22|12.26|12.1|11.76|11.54|11.4|11.18|11.58|11.62|11.66|11.7|11|10.82|10.9|10.96|10.98|11.56|11.5|11.58|11.48|11.4|11.44|11.56|11.58|11.7|11.86|11.8|11.64||11.52|11.5|11.04|||10.96|10.9|10.84|10.7|10.74|11.06
09763|1166826|/equities/stx-pan-ocean?cid=1166826|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09764|1159521|/equities/akeso-inc|MSCI_EEM||76.25|78.75|78.4|78.1|77.65|74.5|74.8|70.8|64.65|68.05|69.85|69.4|70|72.45|71.2|69.6|67.2|70|70.95|71.95|68.6|66.35|68.9|70|71.8|70.15|68.9|69.7|67.85|69.55|69.8|71.2|67.4|66.8|66.8||68.5|69.8|71.85|77.65|75|69.7|69.95||70.15|70.4|67|64.3|61.8|67.7|65.65|68.8||72.55|72.55|63.8|58.75|59.75|59.9|56||49.05|49.05|50.9|50.3|49.45|49|47.1|47|46.8|47.95|47.75|46.35|45.8|45.5|45.5|44.85|44.85|44.9|45.6|44.75|44.6|45|43.95|43.25|43.65|43.5|42.6|42.65|43.45|40.8|39.65|40.9|41.6|41.3|41.05|40.55|40.4|40.6|41.4|40.25|38.65|38.3|37.55|39.05|39.25|37.8|38.1|38.2||38.9|40.5|40.45|39.15|38.2|36.75|36.95|38.7|40.35|40.9|40.25|40.7|40.35|40.65||42.2|44.6|44.25|46.15|45.35|60|33.5|32.5|37.75|38.2|47.75|49.4|48|49.3|49.65|50.3|50.65||50.4|50.5|50.9|51|50.85|49.4|49.55|50.2|49.1||49.25|49.65|49|49|47.8|47.15|45|45.5|46.95|47.95|48.2|49.8|50.5|48.85|49|49|47.5|45.7||46.25|47.25|||47|47.45|47.3|48|48|49.95|51.05|52.85|52.2|52.55|55|51.35|48.75|47.85|47.8|45.65|45.7|48.15|48.6|48.2|47.8|48.85|47.25|46.95|45.85|44.8|45.7|47.5|44.35|44.1|42.3|41.65|||41.85|42.8|44.45|43.35|40.05|42.5|41.85|40.15|40.65|42.4|44.55|44.55|43.95|42.6|41.8|45.95|45.65|48|48.25|46.95|46.9|48.8|48.95|48.6|43.9|45.8|45.3|46.2|47.4||46.5|45.9|45.1|||44.05|44.1|44.85|45.6|46.45|46.55
09765|978768|/equities/moneta-money-bank-as|MSCI_EEM||124.2|127.2|126.4|125.8|128.8|128.2|128|127|123.6|122|122.2|120|119|119.4|119|119|119|120|119|119|119|118.2|118.2|120.2||121|120.8|116|116|115|115|111.6|111.8|111.8|111.8|111.8|111.6|112|112|112|110.2|111|111.8|112|112|111.8|111.8|111.4|111.4|111.6|111.2|110|110|110|110|110.2|110|109.2|111|111|110.4|110.4|110.2|111|110.6|109|108.4|108|108|108|108|108|106.8|106.2|107.6|106.2|105.8|106|106|105.8|105.4|105|104.8|104.8|106|107.6|107.4|107.6|107|109|110.2|111|111.4|111|111|109.4|109.4|105.4|105.2|104.8|104|104.4|104.2|104|103.4||103|102.8|102.8|102.8|103|100.6|100.8|99.5|99.2|99.2|98.5|99|99.3|98.6|98.4|98.4|98.5|98.8|99|98.8|98.5|98.6|99.3|99.4|99.6|97.2|97.2|97.4|97.5|98|98.1|98.3|97.2|97|96.6|97|98.2|98.2|98|98.6|98.6||97.7|97.7|97.2|96.7||97.9|98|98.3|103.8|103.8|103|102.6|102.8|103|103|104|104|104.6|102.8|102.4|102.8|102.8|102.8|102|102.2|102.6|||102.4|102.4|99.6|99.4|98.7|99|98.9|98.7|99.4|99.2|99.9|99.7|98.9|99.6|100.2|100.4|101.8|101.4|103|103.2|103.2|103|103.2|103|103|102.8|102.2|102.4|102.8|102|101.6|100.6|101.8|101.8|101|101.2|102.8|103|103.6|102.4|100.6|99|98.5|97.6|98.7|98.5|97.2|95.5|95.5|95.5|95.4|95.5|95.5|95.5|95.6|95.5|95.5|95.8|95|94.7|94.2|94|93.7||93.7|93.2|92.9|||92.4|92.2|92.5|91.5|91.5|92.1
09766|946383|/equities/alibaba-pictures-group-ltd|MSCI_EEM||0.43|0.425|0.425|0.415|0.415|0.44|0.465|0.475|0.465|0.47|0.47|0.48|0.485|0.51|0.5|0.51|0.51|0.52|0.51|0.49|0.49|0.5|0.485|0.485|0.48|0.475|0.465|0.48|0.48|0.47|0.465|0.465|0.46|0.475|0.48||0.49|0.495|0.59|0.57|0.55|0.55|0.56||0.52|0.46|0.42|0.405|0.39|0.38|0.375|0.37||0.365|0.365|0.37|0.37|0.365|0.365|0.365||0.365|0.36|0.365|0.37|0.375|0.36|0.365|0.37|0.38|0.375|0.375|0.38|0.39|0.39|0.39|0.38|0.375|0.38|0.38|0.385|0.385|0.385|0.38|0.39|0.39|0.4|0.4|0.4|0.405|0.4|0.4|0.41|0.415|0.415|0.415|0.42|0.425|0.43|0.43|0.43|0.42|0.415|0.41|0.415|0.42|0.42|0.42|0.42||0.425|0.425|0.425|0.435|0.44|0.445|0.46|0.46|0.47|0.475|0.48|0.465|0.45|0.445||0.455|0.455|0.465|0.465|0.47|0.48|0.495|0.49|0.495|0.485|0.495|0.51|0.52|0.49|0.49|0.485|0.48||0.49|0.48|0.475|0.47|0.475|0.485|0.495|0.51|0.5||0.48|0.48|0.465|0.455|0.45|0.435|0.43|0.425|0.43|0.43|0.43|0.455|0.465|0.465|0.455|0.455|0.46|0.46||0.465|0.465|||0.465|0.465|0.465|0.485|0.475|0.48|0.47|0.46|0.455|0.455|0.465|0.465|0.46|0.44|0.42|0.435|0.44|0.45|0.46|0.46|0.46|0.465|0.47|0.475|0.475|0.46|0.465|0.455|0.45|0.465|0.435|0.44|||0.43|0.435|0.43|0.425|0.41|0.43|0.415|0.4|0.415|0.43|0.43|0.435|0.425|0.415|0.435|0.445|0.445|0.465|0.48|0.48|0.47|0.46|0.45|0.455|0.46|0.475|0.475|0.475|0.485||0.485|0.475|0.465|||0.47|0.47|0.47|0.485|0.485|0.495
09767|50036|/equities/zhejiangexpres|MSCI_EEM/EMCONSGROWTH||5.18|5.16|5.18|5.14|5.16|5.32|5.31|5.32|5.32|5.36|5.3|5.34|5.33|5.44|5.43|5.67|5.58|5.52|5.46|5.31|5.29|5.21|5.26|5.34|5.35|5.35|5.37|5.47|5.42|5.6|5.62|5.51|5.45|5.56|5.67||5.88|6|7.22|7.34|6.32|5.9|5.68||5.68|5.26|5.04|4.99|4.88|4.79|4.74|4.63||4.62|4.67|4.71|4.7|4.76|4.77|4.86||4.92|4.97|5.04|5.08|5.1|5.05|5.06|5.11|5.22|5.28|5.3|5.3|5.34|5.37|5.32|5.31|5.32|5.34|5.28|5.26|5.18|5.18|5.11|5.14|5.16|5.17|5.13|5.07|5.11|5.14|5.15|5.2|5.23|5.16|5.11|5.15|5.14|5.17|5.21|5.23|5.22|5.33|5.46|5.52|5.55|5.55|5.49|5.46||5.35|5.19|5.22|5.22|5.13|5.27|5.26|5.19|5.16|5.14|5.17|5.19|5.2|5.4||5.43|5.37|5.31|5.28|5.19|5.19|5.24|5.28|5.36|5.28|5.17|5.18|5.19|5.23|5.24|5.27|5.23||5.27|5.31|5.26|5.37|5.19|5.18|5.1|5.11|5.18||5.25|5.26|5.18|5.16|5.13|5.11|5.12|5.12|5.14|5.11|5.12|5.13|5.17|5.2|5.2|5.16|5.12|5.1||5.16|5.2|||5.09|5.09|5.58|6.11|5.98|5.96|5.93|5.93|5.91|6.03|6.04|6|5.99|6.01|6|5.99|5.92|5.95|6|6|5.98|5.99|6.02|6.21|6.25|6.13|6.09|5.94|5.87|5.71|5.65|5.69|||5.78|5.87|5.9|5.86|5.84|5.79|5.9|5.91|5.93|5.93|5.98|6.02|6.02|5.58|5.53|5.55|5.72|5.82|5.86|5.8|5.73|5.64|5.61|5.63|5.56|5.61|5.59|5.43|5.37||5.21|5.18|5.18|||5.17|5.17|5.18|5.19|5.24|5.18
09768|943535|/equities/ceb-bank|MSCI_EEM||2.72|2.74|2.75|2.72|2.74|2.78|2.82|2.79|2.82|2.78|2.69|2.73|2.74|2.79|2.77|2.8|2.78|2.74|2.73|2.69|2.69|2.66|2.64|2.67|2.65|2.66|2.68|2.7|2.71|2.73|2.73|2.72|2.7|2.72|2.75||2.74|2.71|2.98|2.95|2.83|2.81|2.76||2.74|2.68|2.6|2.51|2.44|2.35|2.31|2.29||2.28|2.25|2.31|2.29|2.28|2.3|2.31||2.31|2.32|2.36|2.38|2.43|2.47|2.48|2.48|2.45|2.43|2.44|2.44|2.45|2.43|2.4|2.39|2.39|2.39|2.37|2.37|2.36|2.37|2.37|2.39|2.4|2.38|2.39|2.37|2.37|2.37|2.41|2.44|2.47|2.44|2.49|2.5|2.48|2.49|2.5|2.48|2.4|2.38|2.35|2.37|2.42|2.44|2.39|2.35||2.44|2.44|2.45|2.46|2.46|2.48|2.51|2.5|2.46|2.48|2.51|2.5|2.5|2.57||2.59|2.57|2.62|2.59|2.56|2.55|2.54|2.58|2.6|2.6|2.6|2.62|2.63|2.62|2.64|2.6|2.58||2.55|2.55|2.52|2.45|2.46|2.45|2.45|2.46|2.39||2.42|2.39|2.36|2.35|2.31|2.33|2.34|2.33|2.33|2.27|2.27|2.27|2.29|2.3|2.3|2.3|2.3|2.3||2.31|2.3|||2.46|2.61|2.61|2.59|2.59|2.59|2.54|2.56|2.58|2.55|2.56|2.56|2.55|2.55|2.54|2.53|2.51|2.51|2.5|2.48|2.48|2.47|2.47|2.52|2.54|2.52|2.52|2.44|2.4|2.38|2.31|2.31|||2.35|2.37|2.39|2.38|2.35|2.35|2.33|2.34|2.35|2.37|2.36|2.33|2.3|2.23|2.22|2.21|2.21|2.27|2.29|2.29|2.28|2.28|2.29|2.28|2.32|2.34|2.32|2.3|2.31||2.33|2.28|2.26|||2.24|2.24|2.25|2.24|2.25|2.27
09769|49966|/equities/yuexiu-propert|MSCI_EEM||5.75|5.64|5.65|5.57|5.56|5.82|5.81|5.88|6|6.04|5.96|6.28|6.25|6.57|6.66|7.28|7.09|6.8|6.8|6.63|6.78|6.75|6.4|6.32|6.25|6.16|6.33|6.36|6.33|6.29|6.28|6.58|6.86|6.54|6.53||6.48|6.64|7.86|7.83|7.6|8.38|8.31||7.2|6.2|5.3|4.87|4.71|4.51|4.49|4.39||4.11|4.16|4.24|4.21|4.13|3.98|4.07||4.13|4.08|4.17|4.08|4.35|4.03|4.11|4.14|4.15|4.06|4.2|4.28|4.46|4.47|4.41|4.36|4.48|4.49|4.6|4.73|4.69|4.66|4.6|4.64|4.67|4.99|5.03|5.07|5.21|5.32|5.33|5.47|5.54|5.47|5.65|5.71|5.6|5.44|5.64|5.66|5.34|5.19|5.16|5.2|5.32|5.36|5.32|5.27||5.21|5.51|5.55|5.57|5.46|5.63|5.74|5.78|5.8|5.85|6.09|5.94|6.01|6.18||6.13|6.2|6.28|6.31|6.04|5.88|5.87|6.03|6.04|5.93|6|6.31|6.56|6.55|6.86|6.57|5.94||5.58|5.46|5.51|5.17|5.13|5.22|5.29|5.46|5.2||4.79|4.85|4.44|4.1|3.98|3.92|3.99|3.88|3.87|3.79|3.73|3.77|3.97|4.03|4.11|4.18|4.15|4.09||4.24|4.43|||4.34|4.37|4.68|4.6|4.68|4.79|4.57|4.82|4.96|5.11|5.23|5.21|5.28|4.86|4.88|4.9|4.84|4.87|5.19|5.26|5.37|5.5|5.5|5.63|5.63|5.5|5.6|5.36|5.41|5.5|5.13|5.15|||5.24|5.31|5.34|5.31|5.03|5.19|4.91|4.96|5.17|5.62|5.36|5.17|4.72|4.51|4.65|4.75|4.92|5.05|5.25|5.43|5.58|5.52|5.5|5.67|5.83|5.84|5.88|5.99|6.39||6.39|6.15|6.22|||6.38|6.26|6.38|6.37|6.53|6.68
09770|100093|/equities/mmg|MSCI_EEM||2.68|2.7|2.71|2.73|2.72|2.83|2.87|2.92|2.88|2.66|2.69|2.8|2.88|2.93|2.99|2.95|2.87|2.98|3.01|2.97|2.97|2.8|2.86|2.95|3.04|3.07|2.78|2.86|2.83|2.79|2.65|2.66|2.66|2.71|2.82||2.84|2.76|3.04|3.02|2.93|2.9|2.85||3.02|2.79|2.61|2.69|2.49|2.38|2.38|2.27||2.2|2.17|2.17|2.09|2|2.03|2.08||2.13|2.14|2.2|2.23|2.28|2.23|2.32|2.33|2.35|2.29|2.34|2.34|2.36|2.37|2.37|2.25|2.35|2.38|2.37|2.39|2.27|2.29|2.26|2.29|2.33|2.52|2.44|2.39|2.47|2.56|2.59|2.64|2.68|2.77|2.82|2.92|3.05|3.07|3.13|3.1|3.1|3.28|3.27|3.32|3.28|3.24|3.07|3.04||3|3.09|3.14|3.16|3.15|3.24|3.3|3.12|2.98|2.97|3|3.03|3.07|3.09||3.42|3.34|3.3|3.59|3.82|3.94|4.26|4.31|4.33|4.22|3.96|3.95|4.32|4.51|4.46|4.1|4.12||3.96|3.78|3.79|3.67|3.72|3.83|3.71|3.75|3.67||3.78|3.74|3.72|3.56|3.67|3.74|4.1|4.16|3.95|3.78|3.9|3.85|3.96|4|3.98|3.89|4.01|3.89||3.64|3.3|||3.13|3.06|3.13|3.25|3.19|3.28|3.19|3.3|3.33|3.16|3.2|2.82|2.9|2.9|2.67|2.67|2.31|2.22|2.24|2.2|2.17|2.2|2.21|2.21|2.12|2.07|2.1|2|1.99|1.93|1.83|1.88|||1.92|1.97|1.97|1.93|1.96|2.01|2.01|2.04|2.05|2.13|2.14|2.16|2.05|2.02|2.11|2.21|2.27|2.36|2.41|2.41|2.39|2.37|2.37|2.4|2.44|2.4|2.37|2.42|2.42||2.34|2.4|2.25|||2.25|2.19|2.14|2.12|2.2|2.24
09771|1096081|/equities/shandong-gold-mining|MSCI_EEM||13.76|13.72|13.74|13.72|14.28|14.52|14.24|14.24|14.28|13.82|13.64|13.6|13.76|14|14.5|15.14|14.82|15.64|15.56|15.52|15.46|16.04|16.28|16.44|16.76|17.1|17.48|18|17.88|18.26|17.9|17.36|17.18|16.8|17.3||16.86|17.02|18.58|18.16|18.26|18|18.2||17.9|17.68|17.38|17.62|16.86|16.96|16.46|15.92||16.08|16|15.32|14.54|14.4|13.96|14.38||14.7|14.48|14.7|15.08|15.7|15.76|16.36|16.7|16.92|16.82|17.04|17.3|16.68|16.54|16.26|15.98|16.18|16.58|15.9|15.84|15.82|15.88|16.3|16.6|16.92|16.92|16.34|15.9|16.3|16.06|16.8|17.06|17.24|17.3|17.7|18.14|18.64|17.94|17.2|17.56|17.16|17.16|17.04|17.52|17.02|16.84|16.02|15.92||15.8|15.72|15.98|16.16|15.94|16.58|16.3|16.32|16.38|16.12|16.1|16.44|16.8|17.08||18|17.7|17.14|17.3|17.16|17.4|17.8|17.96|18.2|17.94|17.26|17.1|18.12|19.28|19.6|18.98|19.72||18.82|18.88|18.8|18.26|18.56|18.3|17.64|16.92|17.06||17.44|17.74|17.92|17.08|17.04|16.78|18.38|18.68|18.18|18.52|19.14|19.18|19.88|19.36|19.72|19.24|19.38|17.92||17.98|17.88|||16.06|15.74|15.62|15.86|15.76|15.96|15.16|15.3|15.28|15.5|15.68|15.1|15.32|15.32|14.8|14.7|14.16|14.38|13.92|13.1|12.62|12.82|12.6|12.78|12.76|12.54|12.24|11.8|11.82|11.44|11.22|11.36|||11.74|11.98|12.14|12.02|11.64|12.04|11.52|11.5|11.8|11.82|11.88|11.84|11.74|11.78|11.94|12.4|12.44|13.62|14.24|14.36|14.24|14.18|14.36|14.5|14.9|14.92|14.76|15.16|15.26||14.94|15|14.8|||14.6|14.48|14.68|14.56|14.58|14.6
09772|943529|/equities/logan-ppt|MSCI_EEM||1.08|1.05|1.03|1.01|1|1.03|1.03|1.05|1.05|1.05|1.04|1.14|1.08|1.12|1.16|1.22|1.24|1.17|1.14|1.09|1.12|1.17|1.06|1.08|1.06|1.02|1|1.05|1.03|1.02|1.03|1.07|1.08|0.95|1.02||1.01|1.06|1.32|1.38|1.35|1.75|1.58||1.35|1.09|0.97|0.88|0.88|0.83|0.83|0.82||0.83|0.77|0.77|0.75|0.73|0.75|0.77||0.77|0.78|0.76|0.76|0.79|0.74|0.76|0.77|0.76|0.74|0.74|0.75|0.77|0.76|0.76|0.74|0.74|0.74|0.77|0.78|0.76|0.75|0.73|0.76|0.75|0.78|0.77|0.77|0.76|0.75|0.76|0.79|0.86|0.78|0.77|0.78|0.78|0.78|0.77|0.78|0.73|0.71|0.75|0.8|0.8|0.8|0.82|0.85||0.8|0.79|0.79|0.79|0.79|0.73|0.7|0.7|0.69|0.68|0.67|0.65|0.65|0.66||0.67|0.68|0.72|0.73|0.73|0.72|0.71|0.73|0.73|0.71|0.72|0.74|0.8|0.79|0.83|0.84|0.81||0.72|0.71|0.71|0.6|0.59|0.62|0.64|0.63|0.64||0.61|0.66|0.54|0.51|0.5|0.5|0.51|0.52|0.53|0.55|0.57|0.55|0.56|0.57|0.58|0.58|0.59|0.59||0.62|0.63|||0.62|0.62|0.61|0.59|0.58|0.59|0.58|0.57|0.6|0.6|0.62|0.63|0.63|0.59|0.59|0.59|0.6|0.61|0.62|0.65|0.67|0.65|0.65|0.66|0.65|0.63|0.64|0.61|0.61|0.64|0.56|0.58|||0.59|0.59|0.6|0.58|0.56|0.58|0.57|0.59|0.61|0.67|0.65|0.63|0.59|0.57|0.57|0.59|0.59|0.62|0.63|0.7|0.6|0.6|0.58|0.58|0.59|0.6|0.61|0.62|0.64||0.63|0.63|0.58|||0.62|0.63|0.66|0.67|0.69|0.71
09773|100007|/equities/shenzhenint-ne|MSCI_EEM||6.48|6.47|6.45|6.43|6.42|6.75|6.71|6.7|6.52|6.54|6.46|6.58|6.57|6.77|6.77|6.93|6.81|6.93|6.93|6.7|6.68|6.72|6.77|6.85|6.82|6.69|6.67|6.78|6.78|6.82|6.82|6.84|6.71|6.83|6.93||7.02|7.14|7.65|7.73|7.3|7.35|7.28||7.04|6.75|6.52|6.45|6.29|6.06|6.02|5.99||5.9|5.86|5.88|5.78|5.88|5.93|6.02||6.19|6.16|6.14|6.2|6.38|6.03|6.06|6.18|6.38|6.35|6.41|6.48|6.56|6.58|6.6|6.58|6.58|6.6|6.64|6.64|6.62|6.56|6.37|6.32|6.33|6.31|6.3|6.33|6.37|6.33|6.32|6.37|6.41|6.33|6.33|6.37|6.41|6.43|6.48|6.49|6.3|6.39|6.4|6.43|6.62|6.55|6.5|6.42||6.35|6.35|6.4|6.46|6.6|6.64|6.79|6.74|6.73|6.78|7.07|6.96|6.91|6.79||6.85|6.9|6.85|6.88|6.65|6.55|6.54|6.64|6.64|6.6|6.55|6.6|6.72|6.78|6.86|6.78|7.15||7.36|7.35|7.04|6.5|6.49|6.45|6.47|6.45|6.4||6.38|6.39|6.17|6.1|5.98|6.01|6.01|5.93|6.01|5.99|6.03|6.04|6.2|6.25|6.24|6.23|6.2|6.12||6.07|6.19|||6.18|6.07|6.24|6.3|6.14|6.3|6.21|6.21|6.22|6.24|6.26|6.31|6.4|6.34|6.33|6.36|6.41|6.49|6.66|6.76|6.79|6.59|6.59|6.76|6.9|6.8|6.62|6.53|6.26|6.28|6.04|6.13|||6.38|6.42|6.44|6.28|6.35|6.54|6.52|6.57|6.74|6.82|6.8|6.61|6.5|6.48|6.42|6.56|6.6|6.75|6.92|6.91|6.77|6.79|6.97|7|6.86|6.93|7.02|6.97|6.79||6.65|6.62|6.5|||6.3|6.24|6.05|6.05|6.17|6.26
09774|100043|/equities/beijing-airpor|MSCI_EEM||2.71|2.71|2.72|2.73|2.84|2.84|2.82|2.78|2.79|2.8|2.76|2.79|2.85|2.94|2.93|2.99|2.97|2.94|2.87|2.81|2.84|2.91|2.9|2.9|2.87|2.79|2.85|2.89|2.84|2.9|2.82|2.82|2.8|2.9|2.98||3|3.04|3.49|3.58|3.3|3.32|3.27||3.05|2.91|2.81|2.74|2.62|2.43|2.36|2.26||2.23|2.21|2.22|2.23|2.18|2.22|2.24||2.26|2.28|2.29|2.33|2.4|2.38|2.41|2.36|2.39|2.44|2.48|2.49|2.53|2.57|2.55|2.53|2.52|2.5|2.49|2.53|2.5|2.52|2.51|2.54|2.53|2.59|2.61|2.54|2.62|2.65|2.6|2.65|2.7|2.69|2.82|2.84|2.86|2.79|2.9|2.92|2.83|2.81|2.84|2.82|2.77|2.83|2.74|2.64||2.62|2.65|2.66|2.65|2.6|2.7|2.74|2.68|2.68|2.66|2.64|2.65|2.63|2.69||2.75|2.78|2.8|2.77|2.72|2.78|2.77|2.87|2.89|2.88|2.88|2.97|3.03|2.92|2.93|2.85|2.78||2.84|2.84|2.91|2.82|2.63|2.7|2.7|2.75|2.73||2.57|2.59|2.53|2.46|2.44|2.4|2.39|2.36|2.42|2.36|2.41|2.43|2.54|2.54|2.57|2.52|2.46|2.49||2.5|2.45|||2.4|2.38|2.42|2.49|2.5|2.53|2.48|2.53|2.57|2.53|2.62|2.64|2.61|2.43|2.45|2.41|2.41|2.42|2.5|2.57|2.58|2.59|2.56|2.58|2.6|2.55|2.55|2.45|2.52|2.52|2.44|2.42|||2.39|2.46|2.4|2.32|2.26|2.33|2.31|2.33|2.41|2.47|2.4|2.31|2.28|2.23|2.22|2.32|2.34|2.48|2.53|2.51|2.47|2.44|2.43|2.46|2.52|2.47|2.54|2.53|2.44||2.38|2.31|2.17|||2.21|2.23|2.26|2.31|2.38|2.44
09775|1161535|/equities/dada-nexus-ltd|MSCI_EEM/EMCONSGROWTH||1.46||1.445|1.37|1.4|1.37|1.415|1.44|1.49|1.46|1.44|1.515|1.61|1.665|1.72|1.76|1.84|1.72|1.8005|1.74|1.74|1.75|1.8055|1.84|1.87|1.725|1.6499|1.74|1.7897|1.65|1.71|1.54|1.62|1.6699|1.94|1.895|2.06|2.095|2.23|2.5|2.27|2.225|2.52|2.145|2.09|1.83|1.605|1.42|1.44|1.31|1.29|1.32|1.3|1.3|1.08|1.08|1.1|1.11|1.11|1.11|1.12|1.14|1.13|1.15||1.25|1.11|1.14|1.19|1.16|1.235|1.3195|1.33|1.3799|1.4388|1.43|1.34|1.335|1.33|1.29|1.315|1.31|1.36|1.35|1.335|1.29|1.3099|1.35|1.335|1.36|1.37|1.38|1.39|1.44|1.45|1.41|1.45|1.42|1.46|1.48|1.58|1.595|1.48|1.48|1.49|1.56||1.55|1.47|1.435|1.35|1.41|1.44|1.42|1.43|1.41|1.44||1.43|1.46|1.515|1.545|1.61|1.605|1.62|1.65|1.67|1.69|1.69|1.74|1.72|1.76|1.72|1.85||1.82|1.88|1.92|1.91|1.96|1.93|1.94|2.03|1.94|1.97|2.05|2.07|2.03|2.07|2.21|2.19|2.23|2.07|2.1|2.14|2.15|2.04|2.005|1.95|1.98|1.91|1.885|1.93|1.93|2|2.02|2.12|2.03|2.06|2.02|2.02|2.09|2.075|2.13|2.275||2.155|2.155|2.245|2.56|2.405|2.47|2.49|2.465|2.58|2.6|2.56|2.64|2.69|2.58|2.5146|2.56|2.83|2.07|2.16|2.22|2.24|2.23|2.35|2.225|2.315|2.28|2.23|2.18||2.12|2.08|1.86|1.78|1.88|1.76|1.835|2|2.03|1.84|1.91|1.995|1.985|1.9399|1.99|2.1|2.265|2.33|2.32|2.12|1.9199|1.84|1.51|1.535||1.54|1.535|1.615|1.8|2.2498|3.24|3.36|3.43|3.365||3.6|3.6698|3.515|3.3399||3.18|3.19|3.2|3.17|3.12|3.27
09776|102271|/equities/manila-electri|MSCI_EEM/MSCI_FRONTIER||485|494|494|494.2|496.8|494|497|500|482|485|485|475.2|489.2|489|490|492|499|499|499|493.8||500|500|499.8|492.6|492.6|494|496.6|499.6|499.4|499.8|502.5|503.5|495|484|484|485.4|491.8|494.8|478|464|449|443|448.4|454.8|457.8|455|456.6|456.8|435|433.6|435|435|435.2|420|413|413|419.8|420|412.2|406.8|411|413.6|422.8|425.2|425.2|415|419|416|||424.8|421.8|428.2|429|425|401.6|401.6|401|396.4|397|397|394.8|383.4|383|390|390.6|391.8|392|388|390.2|385||381|389.4|389|382|380|383.8|386.8|385|385|380|380.6|381.6|377|379|377.6|374.8|373|375|374.6|367|363|363.6|374.4|373.2|375.4|375.8||376|377.6||365.4|361|364|364|364.8|365.4|366|367.2|372|370|374.8|374.4|374.4|374.8|376.8|377|377|373.2|372.6|372.8|373.2|374.6|375|379.8|375|374.8|374|368|370||370.8|370|368.4|355|353.6|355|355.6|350.2|359.4|360|354|357.8|360|359|||358|358|359|363.8|366|366|||361|361|364.8|364|361.4|358.6|361.8|363|367.8|366|368.8|366.4|368.8|369|371.8|373|378|379.8|383.8|390|373|376|373|370|370.8|369|369.8|371|372|364.8|363.8|361|369||374.4|373|371|368.8|368.8|363|374.8|376.8|378.8|380.4|383|384|385.2|385|378.4|374.8|376.8|381.6|384|385|385|392.2|397|399|399|399|399|399.8||399|398|393|||390|388|389|383|383.2|385
09777|1161009|/equities/kingsoft-cloud-holdings-ltd|MSCI_EEM||7.15||7.3|6.295|7.15|7.24|6.49|6.5387|4.67|4.49|5.155|4.95|4.65|4.6|4.8|4.17|4.3|3.79|3.32|2.9|2.85|2.86|2.92|3.09|2.89|2.77|2.67|2.84|2.91|2.839|2.94|2.7|2.83|2.82|3.09|3.26|3.44|3.53|3.675|4.165|4.14|4.15|4.04|3.2002|3.285|3.03|2.86|2.52|2.57|2.27|2.27|2.29|2.245|2.3|2.26|2.29|2.22|2.28|2.28|2.26|2.14|2.17|2.23|2.29||2.475|2.5188|2.51|2.67|2.72|2.575|2.47|2.56|2.58|2.5788|2.505|2.415|2.41|2.57|2.64|2.47|2.47|2.53|2.52|2.4|2.48|2.695|2.75|2.645|2.65|2.665|2.54|2.57|2.61|2.78|2.66|2.81|2.705|2.77|2.75|2.935|2.85|2.79|2.78|2.605|2.6499||2.69|2.49|2.57|2.6|2.66|2.67|2.59|2.665|2.68|2.741||2.81|2.93|3.01|2.98|2.92|2.88|2.705|2.775|2.82|2.81|2.83|2.88|2.97|2.98|2.97|2.97||2.9|2.98|3.38|3.26|3.5|3.73|3.58|3.44|3.46|3.675|3.45|3.47|3.26|3.285|3.44|3.59|3.5099|3.225|3.145|3.225|3.315|2.9|2.975|2.89|2.82|2.68|2.695|2.755|2.615|2.69|2.85|3.015|3.015|3.06|3.1|3.135|3.25|3.19|3.25|3.1988||3.155|3.01|3.14|3.28|3.51|3.84|3.87|3.3|3.46|3.22|3.25|3.63|3.55|3.63|2.74|2.62|2.79|2.735|2.855|2.96|3|3.09|3.43|3.255|3.17|3.01|2.93|2.79||2.93|2.82|2.725|2.69|2.84|2.7|2.71|2.68|2.83|2.57|2.59|2.74|2.74|2.6|2.66|2.71|2.785|3.025|2.99|2.71|2.715|2.79|2.71|2.79||2.89|2.86|2.96|3.07|3.205|3.31|3.49|3.56|3.71||3.905|3.92|3.79|3.72||3.77|3.815|3.865|3.96|3.94|4.02
09778|959048|/equities/3sbio|MSCI_EEM||5.76|5.76|5.77|5.64|5.55|5.72|5.89|5.85|5.75|5.81|6.04|5.94|5.88|5.93|6.08|6.2|6.03|6|6.01|5.91|5.92|5.98|6.12|6.29|6.29|6.29|6.31|6.37|6.34|6.49|6.49|6.42|6.39|6.59|6.76||6.98|7.2|7.85|7.82|7.39|7.3|7.27||6.96|6.52|6.1|6.03|5.88|5.74|5.7|5.77||5.78|5.71|5.71|5.69|5.66|5.75|5.94||5.87|5.93|5.94|6.14|6.14|6.05|5.96|5.95|5.96|6.45|6.46|6.5|6.57|6.61|6.55|6.49|6.37|6.36|6.27|6.37|6.29|6.26|6.21|6.18|6.17|6.19|6.19|6.05|6.29|6.3|6.3|6.51|6.55|6.54|6.62|6.66|6.65|6.62|6.81|6.81|6.67|6.58|6.5|6.46|6.5|6.47|6.49|6.5||6.44|6.37|6.34|6.08|6.07|6.13|6.25|6.25|6.27|6.3|6.42|6.36|6.29|6.3||6.43|6.54|6.44|6.44|6.37|6.27|6.33|6.45|6.54|6.54|6.25|6.34|6.42|6.42|6.58|6.61|6.63||6.77|6.78|6.84|6.76|6.79|6.65|6.76|6.92|6.65||6.37|6.34|6.2|6.13|5.92|5.82|5.69|5.62|5.7|5.76|5.91|5.97|6.06|6.06|6.27|6.35|6.11|6.14||6.19|6.15|||6.05|5.9|6.07|6.15|6.05|5.5|5.56|5.42|5.51|5.37|5.45|5.28|5.26|5.09|5.11|5.16|5.24|5.6|5.66|5.7|5.33|5.48|5.44|5.56|5.5|5.52|5.58|5.53|5.67|5.55|5.45|5.9|||5.97|5.93|6|5.9|5.78|6.1|6.12|5.91|5.88|6.02|6.11|6.12|6.2|6|6.01|6.38|6.47|6.5|6.68|6.71|6.79|7.03|7.03|6.96|7.09|7.2|7.27|7.13|7.52||7.55|7.29|6.98|||6.78|6.89|7.05|7.02|7.1|7.42
09779|100010|/equities/jiangsu-expres|MSCI_EEM/EMCONSGROWTH||7.89|7.84|7.84|7.81|7.76|7.77|7.76|7.83|7.81|7.85|7.78|7.81|7.9|7.96|8.02|8.14|8.05|8.11|8.04|7.98|7.97|7.94|8|8.15|8.22|8.25|8.21|8.3|8.27|8.38|8.28|8.24|8.16|8.39|8.22||8.16|8.03|8.77|8.69|8.12|7.94|8.02||8|7.9|8.03|8.15|7.94|7.88|7.76|7.71||7.68|7.65|7.7|7.54|7.57|7.6|7.71||7.65|7.65|7.81|7.83|7.87|8.02|8.14|8.07|8.21|8.29|8.24|8.27|8.28|8.34|8.18|8.08|8.12|8.07|7.91|7.82|7.77|7.74|7.53|7.67|7.86|7.79|7.49|7.56|7.57|7.63|7.75|7.85|7.65|7.6|7.53|7.51|7.62|7.68|7.81|7.77|7.78|7.98|8.02|8.19|8.46|8.52|8.43|8.19||8.45|8.36|8.57|8.57|8.46|8.53|8.48|8.5|8.48|8.42|8.52|8.47|8.36|8.45||8.45|8.48|8.49|8.49|8.48|8.28|8.39|8.56|8.59|8.56|8.4|8.5|8.49|8.47|8.61|8.48|8.45||8.49|8.51|8.42|7.88|7.93|7.92|7.82|7.62|7.75||7.76|7.86|7.95|7.95|7.94|7.95|8.03|8.01|8.06|8.06|8.09|8.23|8.15|8.2|8.18|7.97|7.94|7.94||7.9|7.98|||8.13|8.09|8.14|8.24|8.06|8.07|8.1|8.19|8.19|8.2|8.4|8.29|8.25|8.49|8.43|8.4|8.29|8.29|8.19|8.08|8.16|8.06|8.14|8.25|8.44|8.28|8.26|8.25|7.9|7.67|7.66|7.72|||7.7|7.76|7.87|7.84|7.57|7.54|7.48|7.61|7.78|7.8|7.77|7.77|7.65|7.44|7.41|7.57|7.57|7.68|7.81|7.83|7.76|7.73|7.67|7.57|7.65|7.66|7.69|7.68|7.39||7.04|7.06|7.01|||7.03|6.98|6.98|6.97|7.02|7.07
09780|49967|/equities/china-eb-ltd|MSCI_EEM||5.36|5.16|5.16|5.06|5.08|5.26|5.32|5.3|5.33|5.42|5.54|5.64|5.67|5.9|5.75|6.18|5.97|5.69|5.57|5.43|5.23|5.24|5.26|5.34|5.24|5.26|5.31|5.49|5.46|5.54|5.3|5.18|5.13|5.39|5.52||5.45|5.79|7.6|7.46|6.28|6.35|6.1||5.19|4.36|4.08|3.91|3.64|3.45|3.42|3.37||3.37|3.39|3.34|3.29|3.3|3.34|3.41||3.46|3.47|3.49|3.5|3.63|3.73|3.74|3.75|3.74|3.7|3.76|3.75|3.83|3.82|3.82|3.83|3.81|3.8|3.84|3.87|3.87|3.85|3.82|3.87|3.89|3.94|3.93|3.81|3.84|3.82|3.81|3.86|3.93|3.92|3.93|4|3.99|3.99|4.03|4.05|4|3.96|3.94|3.96|4.01|4.07|4.04|4.04||4.01|4.1|4.07|4.11|4.09|4.18|4.21|4.23|4.19|4.14|4.21|4.17|4.14|4.25||4.32|4.38|4.39|4.39|4.37|4.46|4.42|4.53|4.56|4.59|4.57|4.78|4.77|4.85|4.95|4.89|4.62||4.64|4.63|4.48|4.29|4.29|4.36|4.35|4.37|4.3||4.23|4.29|4.19|4.06|4.02|3.93|3.88|3.87|3.96|3.9|3.86|3.9|3.94|3.99|4.03|4|3.96|3.96||4|3.99|||3.94|4|4.05|4.23|4.43|4.45|4.43|4.49|4.44|4.36|4.45|4.47|4.46|4.38|4.37|4.38|4.38|4.3|4.36|4.35|4.39|4.42|4.39|4.45|4.45|4.41|4.36|4.24|4.16|4.19|4.03|4.18|||4.14|4.18|4.18|4.16|3.98|4.08|4.06|4.14|4.21|4.35|4.38|4.37|4.29|4.05|4.04|4.13|4.16|4.4|4.45|4.47|4.46|4.44|4.39|4.44|4.49|4.56|4.52|4.57|4.65||4.64|4.55|4.4|||4.36|4.35|4.4|4.39|4.43|4.45
09781|996209|/equities/krung-thai-bank-pcl-drc|MSCI_EEM||20.1|20.2|20.3|20.6|20.6|20.6|20.6|20.6|20.6|20.7|20.6|20.6|20.7|20.8|21|21.2|21.2|20.9|20.8|20.7|20.7|20.8|20.9|21|21.1|21|21.1||21.4|21.6|21.8|21.6|21.9|22||21.8|21.2|21.1|21|21|20.9|21.1|21.1|21.1|20.8|20.9|20.8|20.9|21|20.9|20.7|20.6|20.8|20.7|20.6|21|20.6|20.3|20.5|20.5|20.3|19.4|18.9|18.7|18.6|18.7|18.9|18.8|18.8|18.8|18.9|18.6|18.4|18.5|18.6|18.4|18.1|18.3|18.1||17.9|17.8|17.7|17.4|17.5|17.8|18.1|18.1|18.1||18|18.1|17.9|17.9|17.1|17.5|17.5|17.5|17.5|17.5|17.6|17.5|17.6|17.7|17.7|17.7|17.7|17.4|17.1|17.1|17.1|17.1|17.2|17.4|17.3|17.2|17|17.2|17.5|17.7|17.8|17.6|17.6|17.7|17.8|17.9|17.3|17.3|17.3||17.3|17|17.2|17.2|17.2|17.2|17.2||17.2|17.3|17.1|17.2|17|17.1|17.1|16.8|17|16.8|16.8||16.8|16.9||17|16.7|16.6|16.5|16.3|16.8|16.6|16.2|16.4|16.4||||17.3|17|16.9||16.7|16.7|16.6|16.9|17|17|17|17|17|17|17|16.2|16.3|16.2|16.3|16.2|16|16|15.9|16|16.1|16.1|16.3|16.3|16.4|16.3|16.5|16.1|16.3||16.8|16.7|16.4|16.2|15.9|15.8|15.9|16|16.1|16.1|16.1|16.3|16.3|16.3|16.2|16.1|16|16.2|16.4|16.5|16.5|16.5|16.6|16.5|17.5|18.1|18.2|18.3|18.5|18.6|18.5|18.5|18.7|18.9|18.9|18.8|18.5|18.5|18.5|||18.5|18.3|18.4|18.4|18.4|18.5|18.4|18.5|18.5|18.7
09782|1167066|/equities/lufax-holding-ltd|MSCI_EEM||2.67||2.57|2.36|2.42|2.35|2.39|2.45|2.44|2.35|2.41|2.42|2.49|2.5301|2.59|2.7|2.89|2.66|2.675|2.658|2.74|2.68|2.655|2.77|2.835|2.94|2.9301|3.07|3.23|3.03|3.23|3.122|3.265|3.3|3.54|3.42|3.445|3.45|3.43|4.13|4.15|4.1|4.15|3.69|3.75|3.47|2.85|2.51|2.55|2.32|2.2925|2.32|2.255|2.25|2.25|2.23|2.21|2.2198|2.235|2.28|2.27|2.29|2.295|2.38||2.28|2.3|2.325|2.37|2.4399|2.42|2.49|2.75|2.78|2.85|2.855|2.86|2.84|2.81|2.72|2.79|2.82|2.89|2.85|2.73|2.71|2.85|2.895|2.87|3|2.94|2.88|2.88|2.85|2.93|2.82|2.9|2.8|2.86|2.8999|3.065|3.05|2.94|2.98|2.88|3.06||3.1|2.88|2.45|2.39|2.405|2.49|2.26|2.27|2.26|2.36||2.42|2.4|2.22|2.195|2.21|2.235|2.3|2.48|2.44|2.26|2.15|4.58|4.54|4.58|4.53|4.39||4.35|4.4|4.51|4.505|4.74|4.76|4.63|4.65|4.625|4.76|4.76|4.69|4.71|4.83|4.755|4.71|4.7298|4.47|4.585|4.82|4.9399|4.6|4.62|4.38|4.4799|4.36|4.325|4.2|4.14|4.25|4.25|4.39|4.4595|4.45|4.425|4.36|4.54|4.51|4.54|4.5||4.39|4.36|4.415|4.5|4.74|4.92|3.54|3.1|3.04|2.92|2.94|3.09|2.93|2.84|2.7|2.625|2.685|2.88|3.24|3.39|3.21|3.09|3.1|2.885|2.795|2.66|2.725|2.57||2.66|2.5|2.4601|2.48|2.49|2.32|2.4|2.55|2.63|2.395|2.4|2.41|2.525|2.385|2.45|2.505|2.575|2.525|2.41|2.22|2.28|2.24|2.23|2.5||2.68|2.61|2.63|2.7|2.8|2.88|2.89|2.95|3||3.11|3.12|2.86|2.91||2.95|2.91|3.01|3.17|3.5|3.7599
09783|1115130|/equities/ever-sunshine-lifestyle-services|MSCI_EEM||2.05|2.06|2.1|2.1|2.12|2.11|2.15|2.15|2.14|2.16|2.13|2.21|2.24|2.33|2.37|2.51|2.48|2.39|2.5|2.51|2.58|2.6|2.51|2.59|2.53|2.45|2.51|2.49|2.46|2.46|2.48|2.52|2.46|2.38|2.45||2.44|2.53|2.99|3.06|2.79|2.9|2.95||2.55|2.25|2.12|2.04|1.96|1.84|1.84|1.76||1.7|1.7|1.75|1.76|1.73|1.73|1.7658||1.7855|1.8051|1.7953|1.7462|1.7658|1.5108|1.4911|1.4911|1.4519|1.4715|1.4911|1.501|1.5402|1.55|1.4813|1.4813|1.5108|1.5206|1.5206|1.55|1.5206|1.5304|1.501|1.4813|1.4813|1.5206|1.5304|1.5206|1.5108|1.501|1.4715|1.501|1.5206|1.5304|1.6187|1.6187|1.6285|1.5991|1.5991|1.6285|1.5402|1.5108|1.5402|1.5794|1.5892|1.6481|1.6383|1.6383||1.5794|1.6677|1.6873|1.6383|1.6383|1.5991|1.6481|1.6579|1.6579|1.7364|1.7462|1.7364|1.7462|1.7364||1.8051|1.7756|1.7855|1.7462|1.7462|1.7953|1.7658|1.8639|1.8836|1.9228|1.9032|2.0209|2.1779|2.1386|2.2269|2.2073|1.9718||1.913|1.9424|1.913|1.8639|1.8541|1.8345|1.9522|2.0013|1.8443||1.6579|1.6873|1.5991|1.4813|1.4029|1.3636|1.3342|1.2851|1.344|1.3244|1.344|1.344|1.393|1.4127|1.4323|1.3832|1.3832|1.4127||1.4225|1.4225|||1.344|1.2361|1.2655|1.2459|1.2263|1.2361|1.2067|1.2165|1.2361|1.2557|1.2949|1.3146|1.3244|1.2949|1.2851|1.3048|1.3146|1.3244|1.4813|1.4225|1.4617|1.4617|1.5108|1.5304|1.4029|1.3734|1.3636|1.3636|1.3244|1.3244|1.1576|1.1282|||1.1184|1.1576|1.138|1.1478|1.0693|1.1674|1.1674|1.1576|1.1772|1.2361|1.2361|1.2263|1.1282|1.0987|1.0889|1.1184|1.1085|1.187|1.2165|1.2361|1.2459|1.2459|1.2459|1.2655|1.2753|1.3244|1.3538|1.3832|1.4421||1.4421|1.4323|1.3342|||1.3146|1.3244|1.2753|1.2851|1.2949|1.2949
09784|962437|/equities/telesites-sab-de-cv|MSCI_EEM||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09785|13877|/equities/gome-electrical|MSCI_EEM/EMCONSGROWTH||0.023|0.023|0.024|0.024|0.024|0.025|0.026|0.026|0.026|0.026|0.026|0.027|0.027|0.029|0.029|0.03|0.03|0.029|0.03|0.029|0.027|0.028|0.029|0.028|0.026|0.025|0.025|0.026|0.026|0.027|0.028|0.027|0.027|0.028|0.029||0.03|0.033|0.038|0.041|0.041|0.047|0.039||0.032|0.03|0.022|0.021|0.021|0.021|0.022|0.021||0.021|0.021|0.021|0.021|0.021|0.022|0.022||0.022|0.022|0.022|0.023|0.023|0.023|0.023|0.022|0.022|0.022|0.022|0.022|0.022|0.022|0.022|0.022|0.021|0.022|0.023|0.023|0.023|0.023|0.023|0.023|0.023|0.024|0.025|0.025|0.024|0.024|0.025|0.026|0.026|0.027|0.025|0.025|0.026|0.026|0.026|0.027|0.027|0.027|0.023|0.023|0.024|0.026|0.026|0.026||0.026|0.026|0.027|0.025|0.027|0.028|0.029|0.03|0.03|0.03|0.03|0.031|0.031|0.033||0.033|0.034|0.035|0.034|0.036|0.037|0.036|0.046|0.034|0.033|0.034|0.035|0.035|0.036|0.039|0.036|0.032||0.034|0.035|0.035|0.037|0.035|0.036|0.04|0.04|0.038||0.034|0.032|0.029|0.03|0.031|0.025|0.023|0.022|0.021|0.021|0.022|0.021|0.019|0.019|0.019|0.019|0.019|0.019||0.019|0.019|||0.02|0.02|0.021|0.021|0.02|0.02|0.021|0.021|0.022|0.021|0.021|0.022|0.022|0.023|0.022|0.024|0.025|0.03|0.041|0.045|0.041|0.042|0.042|0.044|0.045|0.044|0.044|0.042|0.042|0.044|0.041|0.042|||0.041|0.042|0.043|0.046|0.044|0.049|0.049|0.051|0.053|0.054|0.057|0.054|0.055|0.058|0.056|0.053|0.054|0.054|0.057|0.059|0.059|0.059|0.06|0.057|0.059|0.062|0.065|0.067|0.066||0.071|0.081|0.064|||0.057|0.062|0.064|0.053|0.055|0.055
09786|942849|/equities/carabao-group|MSCI_EEM||77.75|80|80|80|80|79.75|79.5|79.25|79.25|79|80|80.5|80.5|77.75|81.5|81.5|80.25|81|81.25|80.25|79.75|79.75|79|79.5|79.5|79.5|79.75||80.25|81|80.5|80.5|81|79.25||80.5|81|81.5|81.75|81.25|79.5|80.5|80.5|80.5|79.75|77.75|77.5|78|78.5|77.5|77.5|77.5|73.5|74.25|73.25|73.75|73.5|73.5|73.5|74.25|73.75|72.5|69.5|69|69.25|70.75|70.25|69.25|68.75|68.5|68|68.25|68.75|70|69.5|67.75|68|68.75|64.5||65.75|64.25|64.25|64|64.75|65.5|67|66.25|65||66|66.25|66.75|67.5||68.5|68.5|68.25|69|69|69.25|69.5|70.5|69.75|69.75|68.75|69.25|69.25|69.25|67.5|67.25|67.5|67.5|67.75|67|67.25|66.25|66.5|68|67.75|69|70.25|70.5|70.25|71|71.75|72.75|72|71.25||71|70.75|70.75|72|72|71.25|71.5||69.25|70.25|71|71.75|71.75|73.25|72|67.25|68|68.75|70.25||70.25|70||69.25|66.75|66.25|66|67|66.5|67.5|62.5|63.25|63||||64.25|64.25|63.5||62.5|62.75|63.5|63.5|64|64|64.5|65|64.25|63.5|64|64.75|64.25|64.5|64.75|65.25|66|66.75|66.75|66.75|66.75|65.5|65.75|64|69|70.5|71.25|71.75|72.5||73.25|73.25|72.25|72.75|72.75|74.25|74|72.5|73.5|72.25|72.75|73.5|76|77.25|76.25|77|75.75|77|78.25|77.75|75|75|75.25|75.5|76.25|78.25|78|77.25|78.75|81|80.5|80.5|80.5|82.5|81.75|83.5|84.25|84.75|84.5|||84.25|85.25|85.75|86.25|84|83|82.25|82.5|82.5|81.75
09787|1163025|/equities/agora-inc|MSCI_EEM||6.06||6.49|5|5.08|4.56|4.79|4.64|4.28|4.74|4.71|4.5108|4.4999|4.89|5.22|5.47|3.815|3.4|3.39|2.93|2.87|2.96|3|3.07|3.05|2.955|2.695|2.8575|3.03|2.87|2.94|2.82|2.87|2.94|3.21|3.36|3.36|3.695|4.03|4.78|5.3|5.29|6.43|2.75|2.68|2.43|2.39|2.19|2.125|2.02|2.04|2|2|2.01|2|2|2.01|2|2.002|2|1.95|1.935|1.9215|1.94||2.0498|2|2|2.15|2.14|2.14|2.26|2.31|2.3|2.37|2.31|2.33|2.335|2.4001|2.4|2.3601|2.305|2.49|2.27|2.29|2.39|2.5|2.545|2.523|2.535|2.56|2.59|2.58|2.59|2.6|2.58|2.545|2.54|2.585|2.55|2.6|2.52|2.44|2.53|2.4|2.39||2.37|2.19|2.21|2.22|2.22|2.2296|2.29|2.3|2.32|2.3682||2.385|2.4021|2.41|2.46|2.52|2.55|2.6|2.5736|2.5623|2.51|2.48|2.46|2.49|2.5|2.5301|2.601||2.71|2.85|2.96|3.02|2.95|3.01|2.97|2.77|2.76|2.84|2.8|2.74|2.79|2.8|2.85|2.6|2.63|2.54|2.51|2.57|2.545|2.54|2.53|2.53|2.48|2.425|2.46|2.43|2.38|2.465|2.545|2.555|2.52|2.54|2.61|2.6844|2.76|2.61|2.55|2.56||2.58|2.53|2.588|2.53|2.548|2.532|2.54|2.53|2.54|2.54|2.56|2.69|2.7|2.66|2.7|2.71|2.7765|2.71|2.79|2.79|2.99|3.29|3.29|2.8|2.79|2.78|2.79|2.85||2.91|2.875|2.8988|2.84|2.95|2.91|2.995|3.045|3.045|2.95|2.96|2.96|2.88|2.77|2.8|2.79|2.8281|2.815|2.725|2.64|2.635|2.65|2.625|2.7||2.88|2.84|2.57|2.45|2.4837|2.525|2.53|2.56|2.6||2.665|2.6497|2.6306|2.68||2.68|2.74|2.75|2.87|2.8889|2.77
09788|1156878|/equities/asset-world-corp-plc|MSCI_EEM/EMCONSGROWTH||3.6|3.6|3.6|3.66|3.66|3.66|3.64|3.66|3.68|3.6|3.46|3.44|3.48|3.52|3.6|3.68|3.7|3.78|3.8|3.78|3.78|3.74|3.74|3.74|3.68|3.68|3.74||3.8|3.8|3.82|3.84|3.86|3.78||3.8|3.78|3.74|3.74|3.7|3.72|3.8|3.84|3.88|3.82|3.82|3.78|3.88|3.86|3.88|3.94|3.92|3.86|3.84|3.78|3.7|3.68|3.7|3.72|3.76|3.7|3.62|3.48|3.48|3.4|3.48|3.56|3.66|3.72|3.78|3.42|3.36|3.38|3.4|3.32|3.16|3.12|3.24|3.1||3.42|3.44|3.42|3.48|3.5|3.6|3.7|3.7|3.78||3.76|3.8|3.86|3.9||3.96|3.98|3.94|3.96|3.92|3.92|3.74|3.7|3.66|3.62|3.66|3.62|3.54|3.56|3.56|3.54|3.54|3.6|3.66|3.62|3.64|3.56|3.5|3.56|3.46|3.56|3.54|3.54|3.6|3.62|3.64|3.78|3.8|3.84||3.92|3.88|3.9|3.92|3.9|3.9|3.9||4.02|4.16|4.12|4.22|4.32|4.4|4.3|4.3|4.32|4.38|4.44||4.38|4.42||4.46|4.5|4.44|4.42|4.42|4.52|4.46|4.4|4.44|4.44||||4.54|4.58|4.56||4.2|4.2|4.24|4.28|4.18|4.16|4.18|4.14|4.08|4.08|4|3.96|3.94|3.92|3.96|3.96|3.94|3.86|3.84|3.84|3.86|3.82|3.8|3.76|3.8|3.88|3.92|3.9|3.98||4.04|4.04|3.98|3.92|3.96|4.06|4.08|4.08|4.18|4.04|4.1|4.18|4.18|4.14|4.06|4.08|4.06|4.02|4.1|4.08|3.92|3.92|3.92|3.9|3.92|3.96|4.06|4.16|4.2|4.12|4.1|4.14|4.14|4.14|4.18|4.18|4.1|3.88|3.64|||3.6|3.68|3.52|3.52|3.56|3.58|3.64|3.58|3.6|3.6
09789|19454|/equities/is-bankasi-(c)|MSCI_EEM||13.71|13.65|13.85|13.64|13.87|13.71|13.26|12.94|13.11|13.09|12.94|12.76|12.8|12.26|12.15|11.96|11.35|11.24|11.51|11.95|12.11|12.13|12.12||11.89|11.88|11.91|11.71|11.81|11.83|12.49|12.56|12.56|12.56|12.61|12.87|12.85|12.63|12.66|12.79|12.72|12.82|13.49|14.19|14.21|14.3|14.55|14.32|14.28|13.65|13.57|13.52|13.16|13.02|12.88|12.9|12.84|12.93|13.05|13.33|13.72|13.83|13.77|13.81|13.82||13.34|13.33|13.3|13.46|13.58|13.61|13.69|13.65|13.52|13.38|13.36|13.4|13.3|13.27|13.82|13.95|13.95|14.34|14.42|15.35|15.61|15.09|15.46|15.62|15.83|16.11|16.28|16.9|17.11|17.7|17.77|17.66|17.74||17.15|16.49|16.15|16.4|16.48|16.48|16.59|16.47|15.73|16.06|16.63|16.41|16.34|16.84|16.98|16.95|16.71||||16.77|16.6|16.16|15.98|15.57|16.15|16.37|16.41|16.66|16.51|16.55|16.06|15.96|15.96|15.86|15.63|15.96|16.21|16.51|15.25|14.91|14.31|13.94|13.72|13.65|13.94|13.77|13.94|14.08|13.86|13.9|13.88||13.97|13.62|13.53|13.06|13.07||13.06|12.93|12.46|12.51|12.9|13.12||||13.13|13.06|13.2|12.56|11.77|11.88|11.82|11.2569|11.062|11.0132|11.2861|11.5883|11.1009|11.1009|10.7403|10.5357|10.253|10.2335|10.4285|10.8963|10.984|11.0132|10.6526|10.1263|9.9022|10.1458|10.5941|10.8865|10.8963|10.9645|11.2374|11.3056|11.2666|11.3212|11.3134|11.1419|11.2432|10.9236|11.0561|10.8846|10.8378|10.6585|10.1283|10.1517|10.3622|10.1829|10.253|10.2452|10.1673|10.0737|10.0893|9.9333|9.91|9.8866|9.871|9.9256|9.91|10.1906|10.4557|10.1906|10.0503|10.1205|10.4713|10.1283|10.0659|10.1205|9.8944|9.0601|8.9509|9.1537|9.3252||9.177|8.9899|8.8496|8.8963|9.2238|9.5591|9.5981|9.4032|9.6683|9.9957|9.832
09790|1056355|/equities/lg-household-pref|MSCI_EEM/EMCONSGROWTH||142800|143700|146500|147400|149900|152200|141000|142800|143800|144700|142200|144700|141500|142700|145000|146000|145500|146800|146500|146400|145900|146400|149500|150800|150800|152700|152500|152900|152300|153000|152400|152000|151700|151900|152900|152800|153000||158200|161100|161300||162400||163300|163900|158800|161000|151800|151100|153200|155300||||158800|158700|161500|158000|155900|165000|160300|158700|161500|161600|159800|157600|167100|152500|152000|151900|151900|152200|152500|152100|152100||151100|151800|152700|153300|153400|155300|154300|156900|157900|158300|157800|158900|159400|157100|153900|155800|156000|154500|155800|155400|152800|151000|152400|154500|154000|154400|155800|153500|152300|152000|157300|159900|157000|152500|158500|154400|154700|156400|157700|162400|162900|163900|164300|164500|167800|167700|169800|169400|172300||175500|180000|182400|184700|181500|183000|185600|188400|191000|196000|195700|196400|197000|199200|201000||201500|204500|207000|199400|194300|191300||190000|190000||187900|183200|182500|178500|178900|178000|175500|173500|176500|175700|175200|174400|171500|171100||175000|171800|173400|176000|177900|180000|179200|171900|171500|172000|169300|169900|168300|168000|161700|153500|154400|158400|160800|158000|160200|160400|160400|161900|161900|158300|155300||159900|160200|161000|162800|165800|166000|166000|168700|167200|161000|154000|142300|144100|||144600|146000|144900|141900|142600|140100|140300|142500|142000|141000|140900|143000|144000|144400|145800|145600|142000|143000|144200|145300|147800|150900|151100|152300|153800|155400|157500|158200|||158500|158000|162400||163500|163900|164200|160800|155400|157800
09791|50038|/equities/sany-intl|MSCI_EEM||4.95|4.92|4.88|4.79|4.88|4.89|4.88|4.91|4.86|4.94|4.78|4.92|4.97|5.19|5.06|5.38|5.2|5.31|5.19|5.16|5.31|5.18|5.21|5.32|5.32|5.31|5.26|5.36|5.36|5.37|5.42|5.36|5.25|5.54|5.59||5.72|6.05|6.66|6.51|6.11|6.24|6.26||5.82|5.3|4.84|4.84|4.65|4.5|4.43|4.33||4.09|4.17|4.3|4.22|4.16|4.17|4.3||4.44|4.54|4.52|4.56|4.56|4.6|4.12|4.13|4.15|4.05|3.96|3.99|4.01|4.13|4.12|4.12|4.11|4.16|4.23|4.36|4.41|4.53|4.62|4.76|4.78|4.78|4.74|4.6|4.65|4.63|4.39|4.49|4.57|4.55|4.72|4.82|4.82|4.83|4.96|4.99|4.83|4.75|4.76|4.8|4.84|4.9|4.73|4.88||4.97|4.91|4.9|4.92|4.9|4.99|5.32|5.45|5.42|5.37|5.44|5.36|5.33|5.31||5.4|5.53|5.84|6.11|6.3|6.34|6.41|6.48|6.57|6.49|6.1|6.39|6.6|6.8|7|7.28|6.9||6.64|6.67|7.2|7.18|6.74|6.81|6.1|5.64|5.51||5.73|5.42|5.07|5.23|5.15|5.16|5.45|5.5|5.41|5.38|5.22|5.29|5.47|5.52|5.45|5.35|5.25|4.36||4.67|5.3|||5.4|5.84|5.81|5.67|5.47|5.51|5.47|5.62|5.76|5.64|5.84|5.86|5.92|6.09|6.16|6.28|6.26|6.21|6.35|6.1|6.15|6.07|6.28|6.49|5.76|5.88|5.91|6.01|6.06|5.85|5.41|5.47|||5.46|5.5|5.65|5.45|5.22|5.44|5.31|5.22|5.36|5.59|5.65|5.76|5.75|5.6|5.79|6.16|6.29|6.25|6.53|6.88|6.97|7.01|7.08|7.11|7.24|7.45|7.47|7.59|7.72||7.65|7.65|7.33|||7.61|7.2|7.25|7.17|7.46|7.6
09792|1166249|/equities/ming-yuan-cloud-group-holdings-ltd|MSCI_EEM||2.74|2.59|2.61|2.66|2.64|2.77|2.89|2.89|2.76|2.78|2.84|3.03|2.96|3.07|3.03|3.43|3.33|3.05|2.89|2.8|2.78|2.76|2.67|2.69|2.64|2.62|2.7|2.8|2.89|2.88|2.85|2.94|3|3.04|3.24||3.45|3.73|4.24|4.4|4.18|4.45|4.29||3.19|2.7|2.38|2.19|2.05|1.93|1.91|1.86||1.78|1.76|1.81|1.82|1.8|1.83|1.86||1.86|1.89|1.95|1.94|1.99|1.89|1.86|1.89|1.89|1.85|1.84|1.8|1.77|1.85|1.83|1.65|1.62|1.63|1.67|1.71|1.68|1.68|1.64|1.71|1.73|1.81|1.82|1.78|1.82|1.8|1.82|1.92|1.94|1.99|2.06|2.12|2.19|2.12|2.17|2.2|2.13|2.1|2.04|2.04|2.05|2.08|2.1|2.09||2.07|2.11|2.15|2.06|2.01|2.07|2.1|2.1|2.06|2.12|2.17|2.22|2.29|2.37||2.48|2.52|2.53|2.5|2.51|2.63|2.56|2.65|2.71|2.66|2.79|2.89|2.98|3.18|3.36|3.42|3.02||2.9627|2.8855|2.8855|2.76|2.7117|2.8662|2.8951|2.982|2.8855||2.4705|2.4898|2.3064|2.1424|2.152|2.0459|1.988|2.0073|2.1134|2.152|2.2099|2.2678|2.3257|2.345|2.4029|2.345|2.3257|2.2968||2.4126|2.4705|||2.4126|2.4319|2.4898|2.4994|2.5477|2.6442|2.5863|2.2775|2.2968|2.2775|2.3161|2.3161|2.2968|2.1038|2.0748|2.1134|2.1231|2.1424|2.2389|2.2389|2.2485|2.3257|2.2968|2.374|2.374|2.3354|2.3161|2.1713|2.2389|2.2678|2.0555|2.0459|||2.0266|2.1231|2.1038|2.0555|1.9687|2.1231|2.0748|2.0652|2.1038|2.2678|2.2678|2.2582|2.2099|2.1424|2.1713|2.2003|2.1906|2.2871|2.4029|2.4319|2.4512|2.4801|2.4415|2.4801|2.5477|2.5766|2.6152|2.6635|2.8179||2.7986|2.7503|2.6635|||2.76|2.731|2.7407|2.731|2.789|2.8855
09793|50059|/equities/kwg-property|MSCI_EEM||0.46|0.45|0.46|0.46|0.465|0.485|0.49|0.495|0.5|0.51|0.5|0.53|0.52|0.55|0.56|0.64|0.63|0.56|0.55|0.52|0.53|0.54|0.51|0.53|0.52|0.495|0.495|0.53|0.54|0.55|0.55|0.58|0.59|0.59|0.6||0.58|0.64|0.81|0.85|0.91|1.2|0.96||0.49|0.41|0.355|0.305|0.265|0.242|0.244|0.231||0.22|0.217|0.222|0.228|0.22|0.223|0.236||0.25|0.249|0.25|0.26|0.26|0.234|0.23|0.26|0.241|0.239|0.239|0.239|0.249|0.246|0.25|0.242|0.243|0.248|0.26|0.275|0.27|0.265|0.27|0.27|0.275|0.285|0.29|0.275|0.295|0.305|0.305|0.31|0.32|0.325|0.32|0.33|0.345|0.335|0.34|0.355|0.33|0.325|0.325|0.345|0.345|0.355|0.35|0.345||0.33|0.335|0.335|0.34|0.335|0.34|0.355|0.355|0.35|0.37|0.38|0.36|0.36|0.375||0.39|0.395|0.415|0.425|0.41|0.43|0.43|0.45|0.485|0.475|0.485|0.52|0.57|0.56|0.61|0.61|0.55||0.425|0.43|0.435|0.365|0.355|0.36|0.385|0.39|0.39||0.38|0.39|0.29|0.265|0.255|0.24|0.24|0.235|0.242|0.248|0.249|0.247|0.275|0.265|0.275|0.285|0.285|0.295||0.305|0.305|||0.315|0.335|0.35|0.335|0.345|0.36|0.35|0.36|0.385|0.41|0.43|0.425|0.43|0.41|0.39|0.4|0.405|0.41|0.45|0.455|0.455|0.48|0.485|0.5|0.51|0.49|0.52|0.465|0.475|0.485|0.425|0.43|||0.45|0.455|0.45|0.445|0.435|0.475|0.45|0.465|0.49|0.56|0.53|0.52|0.465|0.44|0.435|0.465|0.45|0.47|0.5|0.51|0.52|0.51|0.51|0.52|0.53|0.55|0.55|0.56|0.57||0.57|0.57|0.55|||0.59|0.57|0.57|0.59|0.6|0.6
09794|100035|/equities/chinacomservic|MSCI_EEM||4.13|4.11|4.07|4.05|4.07|4.12|4.16|4.15|4.16|4.2|4.06|4.07|4.07|4.12|4.15|4.35|4.29|4.28|4.31|4.25|4.26|4.28|4.3|4.31|4.32|4.43|4.46|4.5|4.6|4.6|4.56|4.52|4.51|4.54|4.51||4.51|4.27|4.64|4.65|4.46|4.34|4.28||4.28|4.2|4.14|4.15|4.05|3.99|3.88|3.81||3.85|3.83|3.88|3.82|3.78|3.81|3.82||3.89|3.92|4.01|4.01|4.06|4.04|4.18|4.18|4.09|4.08|4.15|4.14|4.2|4.15|4.11|4|3.99|3.95|3.97|4.02|3.98|3.99|3.92|4.02|4.08|4.12|4.08|4.01|4.08|4.15|4.32|4.36|4.32|4.28|4.23|4.24|4.44|4.37|4.48|4.52|4.59|4.57|4.63|4.51|4.59|4.56|4.53|4.48||4.23|4.28|4.3|4.2|4.2|4.29|4.29|4.25|4.2|4.26|4.28|4.25|4.17|4.18||4.19|4.1|4.1|3.92|3.94|3.84|3.89|3.87|3.91|3.85|3.76|3.8|3.83|3.9|3.97|3.93|3.96||3.97|3.99|3.9|3.78|3.74|3.79|3.79|3.8|3.74||3.79|3.84|3.83|3.75|3.72|3.7|3.7|3.65|3.69|3.68|3.62|3.67|3.53|3.52|3.53|3.56|3.58|3.6||3.64|3.74|||3.72|3.58|3.59|3.58|3.6|3.61|3.57|3.58|3.63|3.54|3.55|3.59|3.58|3.65|3.64|3.5|3.45|3.41|3.43|3.41|3.4|3.48|3.43|3.46|3.51|3.52|3.4|3.36|3.3|3.27|3.26|3.23|||3.23|3.28|3.31|3.29|3.25|3.27|3.25|3.29|3.31|3.38|3.27|3.25|3.15|3.07|3.09|3.07|3.08|3.25|3.28|3.26|3.21|3.22|3.22|3.21|3.23|3.29|3.31|3.25|3.27||3.25|3.25|3.17|||3.18|3.14|3.24|3.26|3.32|3.38
09795|943448|/equities/trad-chi-med|MSCI_EEM/EMCONSGROWTH||2.22|2.23|2.22|2.21|2.21|2.27|2.3|2.3|2.32|2.36|2.35|2.36|2.35|2.42|2.41|2.47|2.45|2.44|2.45|2.43|2.42|2.41|2.45|2.49|2.51|2.47|2.46|2.54|2.62|3.25|3.95|4.06|4.36|4.35|4.39||4.44|4.43|4.43|4.46|4.42|4.43|4.46||4.39|4.35|4.34|4.37|4.35|4.36|4.36|4.36||4.39|4.36|4.32|4.32|4.32|4.35|4.37||4.36|4.36|4.39|4.37|4.25|4.18|4.13|4.15|4.1|4.12|4.09|4.19|4.18|4.16|4.17|3.82|3.81|3.82|3.85|3.63|3.57|3.57|3.48|3.4|3.43|3.37|3.32|3.34|3.4|3.4|3.44|3.47|3.49|3.5|3.51|3.52|3.52|3.54|3.5|3.54|3.57|3.64|3.6|3.67|3.67|3.71|3.75|3.68||3.78|3.71|4.17|4.21|4.23|4.24|4.26|4.26|4.27|4.28|4.28|4.29|4.3|4.3||4.31|4.31|4.31|4.29|4.24|4.24|4.25|4.26|4.26|4.26|4.24|4.27|4.28|4.3|4.29|4.3|4.3||4.3|4.31|4.3|4.3|4.31|4.31|4.31|4.3|4.3||4.3|4.32|4.33|4.33|4.34|4.34|4.34|4.33|4.33|4.35|4.33|4.33|4.36|4.33|4.34|4.33|4.33|4.33||4.33|4.33|||4.3|4.32|4.32|4.33|4.34|4.35|4.33|4.34|4.35|4.35|4.35|4.33|4.35|4.33|4.33|4.34|4.34|4.35|4.38|4.36|4.34|4.34|4.34|4.33|4.31|4.32|3.43|3.43|3.43|3.43|3.43|3.43|||3.43|3.43|3.53|3.12|2.96|3.01|3.03|3.08|3.08|3.2|3.11|3.07|2.99|2.93|3.02|3.08|3.18|3.23|3.34|3.33|3.39|3.41|3.4|3.49|3.85|3.91|3.9|3.91|3.94||3.94|3.96|3.97|||4.02|4|4.02|4|4.02|4.07
09796|19294|/equities/aselsan|MSCI_EEM||71.8|70.15|68.7|69.45|69.55|69.1868|68.0387|67.9888|68.2883|67.7891|69.7|69.1|68.2|67.3|66.5|66.35|65.35|65.7|66.8|65.4|64.3|62.65|62||60.9|61.25|61.3|61.55|58.9|59.5|60.65|58.95|57.15|56.6|57.45|57.85|59|58.85|59|61.6|61.55|58.6|59.85|59.8|59.85|59.85|61.6|62.85|63.8|60.05|59.4|58.75|58.55|58.5|58.55|58.7|56.1|57.2|57.3|57.45|58.15|58.1|57.35|59.45|59.95||58.95|57.55|56.55|55.55|56.5|57.5|58.45|59.15|58.95|59.25|58.85|58.55|58.35|58.8|59.75|59.65|58.75|58.7|58.6|62.8|64.2|63.35|63.5|65.9|65.4|64.6|64.4|64.8|64.8|63.7|64.85|63.75|64.05||66.1|65.6|65.45|65|64|61.6|61.2|58.6|56.95|59.35|60.35|60.4|60.4|62.35|62.15|61.5|61||||61.15|60.5|58.45|58.5|60.75|61.7|61.4|59.85|60.75|60.6|60.9|60.25|60.5|60.25|60.5|60.9|62.6|62|63.5|63.4|61.95|61.2|61.45|62.85|63.9|64.55|64|62.85|63.05|63.05|63.2|62.35||62|62.25|59.85|58.9|58.6||59.6|58.9|58.55|59.35|59.2|60.05||||59.1|59.25|58.55|54.75|53.3|56|55.85|56.8|56.95|56.45|55.95|58|58.45|58.55|56.6|56.6|57.7|57.7|56.8|56.9|57.4|60.05|59.1|57.25|57.4|59.2|60.3|60.9|61.95|64.8|67.3|67.25|64.35|62.7|60.65|59.55|59.85|59.95|56.5|55.05|55.6|53.9|52.6|51.85|52.7|52.55|52.65|52.05|51.8|51.1|51.9|51.7|49.4|49.66|48.7|48.78|48.04|48.64|49.44|48.78|48.4|48.42|48.46|47.84|47.9|48.58|48.24|47.92|47.58|47.26|47.12||45.32|45.66|44.2|44.94|46.1|47.78|47.8|48.4|49.06|50.4|49.96
09797|27151|/equities/megacable-cpo|MSCI_EEM||39.8|39.07|39.55|39.2|40.44|39.4|39.38|39.8|40.75||39.7|40.02|40.35|40.4|40.39|40.66|41.44|41.76|42.2|43.13|44.36|44.36|44.65|43|43.03|42.32|42.76|42.23|41.68|42.25|43.94|42.55|42.37|41.98|41.83|42.17|42.88|42|42.32|42.6|43.11|40.74|41.59||41.31|41.75|42.3|41.31|41.93|41|41.3|41.25|41.3|41.4||41.26|42.18|42|42.25|42.88|42.83|43.86|41.82|42.48|43.31|42.6|43.3|43.44|43.8|43.8|43.9|43.18|43.27|42.77|43.02|43.06|43.1|43.73|43.74|42.98|44.47|44.69|45|45|44.18|43.99|44.05|44.63|44.65|44.15|45.59|46.8|48|47.07|48|47.02|48.46|48.55|49|49|47.98|48.05|47|46.88|45.85|45.95|46.21|45.19|46.27|46.23|46.17|46.5|46.3|46.43|48.29|49.27|49.7|49.5|50.62|48.48|49.15|49.1|49.55|49|50.24|50.32|51.81|51.99|51.12|53|53.8|53.89|53|52.45|53|52.35|53.5|53.65|55.65|56.42|54.61|54.48|54.5|53.3|54.44|54.62|53.58|52.43|52|51.88|51.31|51.21||50.94|51.5|51.56|50.1|51.17|50|49.75|49.91|50.17|50.04|50.17|49.79|49.94|51.92|52.18|51.98|52|51.31|50.16|49.98|49.48|49.73|||48.32|49.2|49.31|49.23|48.93|48.92|48.49||48.46|47.63|47.4|47.83|47.97|47.94|48|47.93|48|47.31|45.73|44.28|43.58|44.22|45.98|45.99|46.49|46.76|47.32|47.55|46.9|43.68|40.77|41.43|40.9|42.15|43.35|43.55|43.65||43.57|46.15|44.69|45.25|47.08|47.35|47.41|44.79|43.86|43.98|41.5|40.29|39.61|40.28|39.9|39.95|38.3|38.5|38.98|38.99|38.22|38.7|39.11|39.18||38.21|38.17|38.06|40.19||41.5|42.36|43.58|43.26|43.9|44.18
09798|996221|/equities/true-corporation-pcl-drc|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09799|969093|/equities/dali-foods-group-co-ltd|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09800|950255|/equities/fraser-neave-holdings-bhd|MSCI_EEM/EMCONSGROWTH||28.24|27.94|28.34|28.34|28.46|28.4|28.66|28.9|28.9|28.52|29.3|29.08|29.02|29.28|28.78|29.7|30.7|30.94|31.3|30.94|31.22||31.22|31.34|31.24|31.28|31.4|31.28|31.4|31.64|31.24|31.18|31.2|31.42|31.2|31.3|30.8|31|31.24|31.7|32|32|32.5|31.56|31.4|31.58|31.02|30.76|30.48|30.84|30.98|30.4|30.6|30.04||30.02|30.04|30|29.98|30|30|30|29.98|30|30.38|29.96|29.6|29.48|29.9|29.96|29.86|29.94|29.7|29.66|29.68|29.6|29.5|29.62|29.18|30.3|29.88|30|29.88|30.12|29.38|30.42|31.48|30.98|30.9|30.82|30.66|30.98|30.14|30.14|30.2|30.28|30.84|30.84|30.22|30.98|31.12|31.44|31.34|31.96||32|32.3|32.2|32.16|32|31.9|31.84|31.88|32.08|31.9|32|32.02|32.04|31.8||31.8|31.9|31.9|32|32.2|32.12|32.42|32.8|32.8||32.96|32.8|32.8|32.9|33.3|32.94|33.48||33.32|33.5|33.5|33.8|32.6|32.66|32.88|32.7|32.8|32.76|32.88|32.96|32.5|31.88||32|31.6|31.9|31.9|31.9|31.56|31.88|31.88|31.68|31.38|31.16|31.3|31.5|||31.52|31.26|31|30.98|30.44|30.5|29.6|29.4||29.42|29.5|29.66|29.5|29.5|29.54|29.64|29.64|29.66|29.64|29.68|29.7|29.7|29.12|29.1|29|29.16|29.5|29.6|29.5|29.52|29.76|29.5|29.48|29.52|29.28|29.16|29.18|29.28|29.16|29.16|29||28.84|29.18|29.3|29|28.9|28.58||28.22|27.9|28.34|28.34||28.5|28.5|28.38|28.56|28.72|28.83|28.7306|28.8101|28.6312|28.5318|28.7306|28.492|28.2534|28.2534|28.0943|28.1739|28.0148||28.3329|28.3329|28.2335|28.3329||28.313|28.2335|28.1142|28.1938|27.7166|27.637
09801|32491|/equities/zoomlion-heavy-industry|MSCI_EEM||5.29|5.29|5.26|5.21|5.25|5.32|5.4|5.35|5.2|5.19|5.24|5.33|5.34|5.57|5.58|5.77|5.72|5.6|5.6|5.66|5.57|5.46|5.16|5.19|5.18|5.34|5.41|5.45|5.09|5.08|5.2|4.81|4.8|5.05|5.17||5.02|5.46|6.25|6.15|5.88|5.98|6.05||6.37|5.06|4.73|4.77|4.49|4.26|4.05|3.98||3.85|3.78|3.79|3.81|3.8|3.8|3.79||3.9|3.9|4.01|4.1|4.27|4.18|4.22|4.34|4.33|4.33|4.38|4.43|4.48|4.47|4.35|4.29|4.39|4.41|4.38|4.47|4.42|4.53|4.42|4.43|4.49|4.54|4.44|4.36|4.63|4.59|4.53|4.65|4.7|4.74|4.73|4.74|4.78|4.91|4.97|4.95|4.96|4.85|4.93|4.56|4.59|4.5|4.78|5.26||5.11|5.34|5.38|5.49|5.51|5.53|5.56|5.58|5.58|5.68|5.71|5.77|5.77|5.79||5.87|5.84|5.9|5.91|5.82|5.86|5.85|5.95|6.16|6.18|6.07|5.91|5.99|5.97|6.18|6.16|6.43||6.6|6.45|6.49|6.32|6.01|6.15|6.15|5.86|6.06||6|6.27|6.18|5.88|5.84|5.9|6.29|6.32|6.42|6.28|6.19|6.21|6.2|6.25|5.89|5.77|5.68|5.34||5.36|5.32|||4.91|4.98|5.03|5.03|4.89|4.88|5|5.03|5.14|5.07|5.15|5.12|5.21|5.37|5.38|5.42|5.36|5.08|5.12|5.15|5.16|5.12|5.14|5.24|5.28|5.28|5.33|5.13|4.87|4.75|4.67|4.69|||4.73|4.89|4.96|4.99|4.52|4.4|4.21|4.22|4.25|4.38|4.22|4.22|4.08|3.94|4.04|4.18|4.2|4.23|4.14|4.06|4.03|4.03|4.14|4.1|4.17|4.22|4.26|4.3|4.34||4.3|4.25|4.21|||4.15|4.11|4.14|4.07|4.09|4.09
09802|102278|/equities/metro-pacifi-i|MSCI_EEM/MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09803|969086|/equities/china-overseas-property-holdings|MSCI_EEM||5.23|5.17|5.18|5.22|5.29|5.43|5.44|5.41|5.42|5.5|5.58|5.71|5.76|6.09|6.11|6.39|6.26|6.03|5.99|6.06|6.11|6.17|6.07|6.12|6.06|5.96|6.02|6.15|6.19|6.24|6.16|6.49|6.38|6.34|6.32||6.26|6.35|6.81|6.94|6.78|7.18|7.19||6.61|6.07|5.74|5.48|5.23|5.17|5.12|4.99||4.62|4.63|4.85|4.73|4.79|4.84|4.89||4.95|4.9|4.96|4.78|5|4.75|4.78|4.73|4.52|4.53|4.66|4.71|4.9|4.9|4.85|4.79|4.85|4.94|5.04|5.06|4.93|4.69|4.56|4.63|4.57|4.72|4.77|4.62|4.71|4.77|4.75|4.78|4.82|4.91|4.92|4.99|5.12|5.03|5.24|5.26|4.93|5.03|5.1|5.17|5.15|5.29|5.24|4.95||4.78|4.81|4.84|4.93|4.92|5.09|5.24|5.3|5.25|5.37|5.38|5.41|5.4|5.45||5.48|5.6|5.99|5.7|5.6|5.56|5.44|5.54|5.7|5.59|5.69|6.12|6.22|6.12|6.2|6.12|5.84||5.37|5.37|5.41|5.14|5.24|5.39|5.32|5.19|5.05||4.84|4.95|4.63|4.4|4.33|4.3|4.24|4.14|4.25|4.17|4.15|4.21|4.39|4.43|4.45|4.42|4.32|4.4||4.71|4.6|||4.37|4.49|5.98|5.96|6.05|6.17|5.98|6.35|6.52|6.58|6.59|6.64|6.6|6.11|6.24|6.4|6.6|6.22|6.25|6.67|6.71|6.72|6.65|6.66|6.36|6.31|6.19|5.7|5.75|5.78|5.29|5.39|||5.41|5.49|5.61|5.55|5.39|5.48|5.34|5.32|5.56|5.78|5.59|5.2|4.9|4.88|5.03|5.3|5.28|5.46|5.65|5.75|5.82|5.81|5.88|5.95|6.2|6.23|6.23|6.31|6.39||5.86|5.77|5.58|||5.73|5.76|5.73|5.72|5.92|6.06
09804|976489|/equities/enersis-chile-sa|MSCI_EEM||53.9|53.75|53.26|52.45|53.91|55|54.8|55.12|55|55.29|53.98|53.22|52.99|53.9|54.43|55.5|54.64|54.69|53.77|53.25|||52.34|52.58|53.15|53|52.9|52.76|52.11|52.46|52.5|52.43|52.23|52.78|52.19|50|49.24|49.45|49.23|49.8|50.13|49.4|49.92|49.74|49.98|50.2|49.49|48.48|48.24|48.2||||48.59|49.4|49.3|49.5|49.35|48.74|48.45|47.98|49.43|49.6|49.85|49.85|49.94|50.43|50.3|50.72|51|51.3|51.15|50.81|50.97|51.39|51.66||51.22|51.7|51.92|50.89|48.8|49.79|50.5|51.1|53.36|53.65|54.31|54|54.02|54.49|54.96|54.16|54.23|54.7|54.34|54.6|54.8||54.5|54.49|54.88|54.9|55.04|54.85|54.72|54.5|53.83|53.5|53.95|54.59|54.84|54.18|54.19|54.73|55.12||55.1|53.7|52.29|52.35|52.98|53.3|53.84|54.43|54.95|54.95|54.71|53.95|53.14|54.1|54.4|54.39|55.5|55.49|55.4|54.4847|54.3077||53.8512|54.9318|55.4069|55.5|55.1554|54.7269|54.7362|54.4847|53.4134|52.5285|52.6309|56.65|57.8||58.24|58.87|55.98|56.46|57.1|57.3|57.01|57|57|57.79|58.09|59.02|59.4|59.93|59.2|59.5|58.8|58.53|58.4|58.25|58.95|58.9||59|58.5|57.6|57.16|57|57.4|57.69|57.6|58.86|59|58|58.59|59.28|57.88|57.9|58|57.93|57.51|58|59|59.58|58.3|58|58|58.27|58.49|58.98|58.71|58.29|57.84|56.44|55|54.73|54.5|54.47|54.74|55.2|55.65|55.7|55.95|56|56.17|56.69|57.35|56.17|54.84|54.8|53.5|53.3|53.3844|53.8788|54.3831|54.1854|54.2645|54.2249|54.1458|53.9876|54.98|54.9|55.5|56|56.95|56.99||57.51|58|58.9|58.9||59.18|59|59.05|59.03|60.49|60.84
09805|953525|/equities/baozun-inc|MSCI_EEM/EMCONSGROWTH||2.66||2.78|2.605|2.56|2.41|2.6|2.6|2.59|2.55|2.5299|2.52|2.6|2.6|2.74|2.89|3|2.9199|3.07|3.11|3.17|3.2068|3.19|3.25|3.3|3.35|3.55|3.67|3.7088|3.37|3.4162|3.265|3.36|3.4|3.62|3.78|3.7|3.71|3.94|4.375|4.3494|3.78|3.99|3.74|3.7932|3.4899|2.98|2.655|2.79|2.685|2.68|2.68|2.68|2.5952|2.53|2.5|2.48|2.487|2.385|2.335|2.345|2.32|2.33|2.29||2.39|2.34|2.3|2.35|2.36|2.325|2.3499|2.34|2.33|2.41|2.38|2.375|2.2992|2.31|2.32|2.29|2.3|2.3001|2.24|2.26|2.3345|2.4|2.44|2.47|2.51|2.53|2.5|2.51|2.5|2.54|2.52|2.69|2.835|2.825|2.825|2.95|2.82|2.71|2.68|2.6829|2.6003||2.6|2.4464|2.45|2.416|2.4|2.42|2.43|2.47|2.45|2.39||2.35|2.4|2.435|2.54|2.55|2.51|2.56|2.56|2.58|2.66|2.685|2.75|2.79|2.801|2.74|3.13||2.86|2.92|3.07|3.1|3.19|3.22|3.13|3.17|3.1|3.09|2.82|2.82|2.755|2.739|2.84|2.93|2.9|2.77|2.725|2.805|2.8399|2.68|2.68|2.59|2.45|2.37|2.52|2.41|2.42|2.47|2.5365|2.61|2.55|2.4991|2.405|2.35|2.395|2.355|2.33|2.37||2.41|2.38|2.33|2.37|2.37|2.68|2.9323|2.87|2.8698|2.895|2.85|3.05|2.92|2.67|2.56|2.49|2.645|2.43|2.42|2.45|2.39|2.44|2.49|2.46|2.49|2.465|2.4591|2.52||2.59|2.54|2.5|2.515|2.555|2.37|2.37|2.385|2.41|2.19|2.2|2.35|2.338|2.305|2.42|2.49|2.67|2.67|2.32|2.095|2.08|2.12|2.03|2.22||2.29|2.3035|2.3|2.365|2.4495|2.5399|2.585|2.6574|2.705||2.7788|2.789|2.92|2.91||2.96|2.93|2.9|2.99|3.0587|3.03
09806|102377|/equities/gt-capital-hol|MSCI_EEM/MSCI_FRONTIER||660|655|672|673.5|675.5|670|668.5|658|654|648.5|640|660|668|688|689.5|686|713|721.5|726|723.5||720|720|728|731|721|712|712|712.5|711|710|712|712|717|712|712|720|721.5|730|740|729|729|734|741|739|743|731|719.5|731|722|712|721|724|727|710|704|695.5|695|704|710|680|645|635|646.5|648|634|631|639|639.5|||630|631.5|639|632|639|619.5|628.5|620.5|605|603|602|604|601|596.5|605|601|592.5|597|609.5|605|605.5||607|607|612|607|598|604.5|607|604|601.5|600|604|605|595|590.5|575|579.5|608|620|577|577.5|576.5|574|573.5|568|588|592||593|588||587|600|602.5|605|613|629.5|630|615|610|608.5|625|624|628|628|645|647|648|637|651|649|642|641|639.5|648|648|646|639|639|639||639.5|618|614|618|619|600|599|608|608.5|640|658|665|677|688|||699|711|713|715|725|710|||706|690|688.997|697.971|686.005|680.521|687.003|688|694.481|703.953|704.95|696.475|685.008|690.492|694.481|700.962|706.446|709.437|707.443|716.916|717.913|726.388|727.884|728.382|715.919|695.478|688.498|696.974|714.921|719.907|706.945|712.429|693.982||692.985|694.979|695.976|681.02|667.559|662.075|665.565|657.09|652.104|655.594|658.087|658.087|664.069|640.139|614.713|626.179|629.669|625.681|624.684|624.185|611.721|612.22|614.214|610.724|604.243|606.237|598.261|598.261||588.29|577.321|578.319|||584.8|594.272|594.272|573.333|578.319|564.359
09807|49969|/equities/u-presid-china|MSCI_EEM/EMCONSGROWTH||6.92|6.98|6.92|6.88|6.75|6.96|6.99|7.04|7.06|7.33|7.32|7.24|7.28|7.4|7.38|7.41|7.44|7.43|7.35|7.35|7.32|7.57|7.49|7.58|7.79|7.85|7.79|7.91|7.98|7.89|7.95|7.85|7.73|7.85|7.97||7.99|7.75|8.31|8.3|8.26|8.02|8||7.56|7.4|7.46|7.39|7.38|7.14|7.14|6.94||6.91|6.87|6.83|6.83|6.87|6.93|6.8||6.77|6.85|6.82|6.94|6.96|6.95|6.8|6.6|6.38|6.46|6.47|6.5|6.51|6.59|6.5|6.49|6.53|6.46|6.47|6.52|6.83|6.92|6.66|6.37|6.36|6.51|6.53|6.42|6.49|6.47|6.59|6.69|6.67|6.66|6.47|6.57|6.48|6.88|6.97|7.04|6.91|6.98|7.1|7.28|7.37|7.15|7.05|7.13||7.28|7.25|7.25|7.29|7.2|7.32|7.44|7.46|7.49|7.55|7.3|7.19|6.86|6.79||6.88|6.86|6.62|6.53|7.05|6.96|7.08|7.17|7.23|7.2|7.07|7.22|7.3|7.32|7.34|7.35|7.39||7.27|7.32|6.95|6.17|6.26|6.17|6.33|6.12|6.07||6.04|6.12|6.08|6|5.99|6|5.89|5.83|5.84|5.91|5.95|6|5.99|6|5.94|5.96|5.73|5.77||5.8|5.87|||5.69|5.74|5.66|5.72|5.86|5.88|5.75|5.75|5.74|5.77|5.89|5.93|5.82|5.78|5.76|5.76|4.97|4.88|4.95|4.99|4.82|4.83|4.74|4.84|4.88|4.85|4.74|4.64|4.67|4.74|4.55|4.49|||4.7|4.78|4.76|4.69|4.59|4.64|4.52|4.5|4.65|4.72|4.68|4.68|4.58|4.6|4.57|4.67|4.89|5.11|5.29|5.43|5.42|5.38|5.33|5.41|5.47|5.61|5.62|5.64|5.59||5.59|5.54|5.29|||5.38|5.42|5.31|5.41|5.43|5.41
09808|100139|/equities/vinda-intl|MSCI_EEM/EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45||23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45||23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45||23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45||23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.45||23.45|23.45|||23.45|23.4|23.45|23.45|23.45|23.5|23.5|23.45|23.45|23.45|23.5|23.45|23.45|23.45|23.45|23.45|23.45|23.45|23.4|23.4|23.4|23.35|23.35|23.35|23.35|23.35|23.3|23.3|23.35|23.35|23.3|23.2|||23.1|23.1|23.1|23.15|23.1|23.2|23.1|23.1|23.1|23.1|23.25|23.2|23.25|23.15|23.1|22.9|22.9|22.9|22.95|23.1|23|23|22.9|22.9|22.85|22.85|22.9|22.9|22.9||22.85|22.85|22.85|||22.9|22.9|22.9|22.85|22.75|22.7
09809|29590|/equities/ypf-sa|MSCI_EEM||41.095||40.4305|41.225|42.3|40.98|38.45|37.2354|35.6|35.6693|33.16|32.53|30.9869|30.1|30.005|31.1|29.45|28.82|27.5|26.85|25.63|24.7901|25.28|25.6|25.6099|26|25.27|24.82|25.26|25.3888|25.12|25.4699|25.89|25.7599|25.4|25.09|24.6|24.05|22.11|22.39|22.7|22.41|22.016|21.858|21.54|22.29|22.33|23.04|23.2|23.8|24.165|24.42|23.93|23.98|24.26|23.54|23.32|23.38|23.25|23.72|24.02|24.64|24.07|23.65||24.42|22.46|21.8395|21.75|21.48|21.33|21.17|21.6953|22.1|21.87|22|22.04|22.21|21.68|21.46|20.73|20.028|19.2|18.74|18.37|18.875|19.898|20.24|19.595|20.11|20.19|20.1605|20.57|20.55|20.3|20.49|20.31|20.6987|21.07|21.84|21.33|21.4|21.305|20.87|21.11|20.49||20.54|20.125|20.36|21.03|20.76|20.625|20.93|20.77|20.69|21.3||21.35|21.2|21.2|21.91|21.3|20.69|21.2|20.5217|20.736|21.14|21.79|23.52|24.09|24.09|22.55|22.43||21.85|22.25|23.35|24.125|23.83|23.92|24.14|24.13|23.345|23.22|24.6988|24.63|24.765|24.55|24.37|23.555|22.6233|22.37|22.265|21.67|21.215|20.545|20.955|21.215|20.905|19.585|19.65|20.205|20.35|21.5|21.96|21.688|21.93|22.27|21.815|21.37|20.84|20.705|20.1|19.89||20.205|20.165|20.255|21.16|20.41|20.32|19.36|19.68|19.27|18.13|18.1756|18.41|17.7|17.72|18.365|18.8399|18.925|18.96|19.095|17.94|17.7|17.4792|18.205|18.255|18.162|18.4288|17.4|16.95||17.13|17.25|17.19|16.75|16.89|16.8395|16.205|16.25|16.685|17.14|17.48|17.73|17.69|17.62|17.6|17.8|17.37|16.69|16.03|15.99|15.63|15.26|15.06|15.795||16.27|16.15|16.17|16.65|16.72|16.7|16.87|17.065|17.25||17.42|17.49|17.7701|17.9999||17.842|18.82|17.84|17.61|17.76|17.58
09810|100142|/equities/cqrc-bank|MSCI_EEM||4.27|4.23|4.22|4.18|4.16|4.18|4.24|4.27|4.26|4.32|4.14|4.15|4.15|4.25|4.32|4.52|4.38|4.34|4.33|4.33|4.39|4.35|4.34|4.35|4.38|4.47|4.48|4.48|4.49|4.59|4.57|4.65|4.68|4.52|4.62||4.25|4.19|4.54|4.5|4.37|4.22|4.27||4.11|4.23|4.12|4.1|3.94|3.8|3.75|3.72||3.73|3.69|3.69|3.62|3.67|3.72|3.8||3.83|3.8|3.9|3.92|3.99|4.05|4|4|3.86|3.88|3.9|3.94|4.02|3.99|3.94|3.87|3.8|3.81|3.83|3.84|3.85|3.84|3.92|4.1|4.16|4.13|4.06|4.03|4.03|3.98|4.01|4.04|4.03|3.9|4.02|4.04|4.04|4.05|4.07|3.99|3.94|3.91|3.96|3.96|4|4.04|4|3.97||3.85|3.83|3.86|3.79|3.71|3.71|3.75|3.68|3.55|3.56|3.56|3.51|3.52|3.55||3.56|3.53|3.6|3.59|3.64|3.67|3.57|3.86|3.87|3.86|3.89|3.89|3.91|3.86|3.81|3.8|3.8||3.72|3.7|3.6|3.44|3.42|3.38|3.37|3.35|3.37||3.38|3.33|3.37|3.38|3.36|3.36|3.4|3.35|3.36|3.3|3.32|3.32|3.32|3.33|3.35|3.36|3.35|3.34||3.35|3.35|||3.31|3.33|3.32|3.29|3.28|3.28|3.26|3.26|3.28|3.26|3.28|3.27|3.29|3.3|3.29|3.25|3.22|3.22|3.2|3.2|3.2|3.21|3.21|3.25|3.26|3.2|3.21|3.15|3.12|3.06|2.99|3.02|||3.06|3.1|3.12|3.1|3.06|3.06|3.06|3.06|3.08|3.09|3.06|3.04|2.99|2.9|2.91|2.94|2.93|3|3.04|3.03|3.03|3.02|3.02|3.02|3.06|3.08|3.04|3.04|3.05||3.03|3.02|3|||2.99|2.99|2.99|2.97|2.98|3.02
09811|1155792|/equities/venus-medtech-hangzhou-inc|MSCI_EEM||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|||5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62|5.62||5.62|5.62|5.62|||5.62|5.62|5.62|5.62|5.62|5.62
09812|13891|/equities/guangzhou-r-f-properties|MSCI_EEM||1.73|1.7|1.7|1.76|1.81|1.9|1.91|2.02|2.06|1.99|1.78|2|1.84|2.04|2.1|2.29|2.33|1.79|1.77|1.56|1.59|1.7|1.57|1.58|1.57|1.5|1.54|1.6|1.65|1.7|1.71|1.93|1.99|1.71|1.94||1.85|2.04|2.42|2.4|2.6|3.45|2.85||1.53|1.1|1.01|0.93|0.94|0.77|0.76|0.75||0.68|0.7|0.71|0.69|0.67|0.69|0.77||0.78|0.77|0.77|0.75|0.8|0.74|0.75|0.75|0.76|0.76|0.77|0.77|0.78|0.78|0.78|0.79|0.79|0.79|0.8|0.82|0.8|0.78|0.78|0.8|0.8|0.82|0.82|0.8|0.81|0.8|0.8|0.81|0.83|0.83|0.85|0.86|0.87|0.87|0.9|0.93|0.87|0.85|0.86|0.94|0.94|0.94|0.94|0.93||0.92|0.93|0.94|0.96|0.93|0.93|0.93|0.94|0.92|0.95|0.99|0.93|0.94|0.96||0.97|0.98|1.01|1.02|0.99|1.04|1.04|1.06|1.08|1.05|1.11|1.16|1.24|1.25|1.35|1.35|1.22||1.12|1.12|1.11|1.02|0.99|1|1.03|1.02|1.02||0.98|1.04|0.9|0.83|0.79|0.78|0.8|0.78|0.81|0.82|0.88|0.84|0.88|0.88|0.9|0.88|0.9|0.92||0.92|0.9|||0.91|0.93|0.95|0.96|0.96|0.99|0.99|1|1.01|1.03|1.07|1.07|1.08|1|0.99|0.99|1.02|1|1.04|1.04|1.08|1.12|1.12|1.15|1.15|1.14|1.14|1.1|1.11|1.12|1.01|1|||1.05|1.06|1.07|1.02|0.96|1.02|1.01|1.05|1.09|1.19|1.16|1.14|0.93|0.9|0.91|0.96|0.96|1|1.01|1.03|1.05|1.03|1.04|1.05|1.03|1.07|1.1|1.12|1.14||1.17|1.15|1.09|||1.15|1.15|1.15|1.17|1.17|1.18
09813|1167047|/equities/shimao-services-holdings-ltd|MSCI_EEM||0.92|0.89|0.89|0.91|0.9|0.94|0.93|0.94|0.94|0.94|0.94|0.97|0.96|1.1|1.05|1.15|1.15|1.04|1.01|0.98|0.99|1.01|0.97|0.97|0.98|0.94|0.99|1.02|1.05|1.05|1.07|1.13|1.13|1.08|1.13||1.13|1.24|1.48|1.52|1.58|1.82|1.64||1.09|0.93|0.84|0.74|0.72|0.7|0.71|0.71||0.7|0.7|0.71|0.7|0.69|0.68|0.69||0.72|0.71|0.71|0.73|0.75|0.69|0.7|0.73|0.73|0.71|0.71|0.71|0.73|0.75|0.74|0.75|0.74|0.75|0.75|0.78|0.76|0.73|0.75|0.76|0.76|0.77|0.77|0.76|0.76|0.77|0.76|0.77|0.78|0.77|0.79|0.8|0.81|0.83|0.8|0.8|0.77|0.74|0.74|0.75|0.76|0.8|0.8|0.82||0.79|0.79|0.8|0.81|0.83|0.82|0.85|0.86|0.87|0.87|0.91|0.89|0.88|0.91||0.94|0.98|0.99|0.99|0.99|1.01|0.99|1.03|1.07|1.07|1.06|1.12|1.21|1.19|1.27|1.24|1.17||1.02|1.02|1.02|0.87|0.86|0.89|0.91|0.93|0.91||0.9|0.94|0.81|0.77|0.74|0.72|0.72|0.75|0.73|0.73|0.74|0.75|0.77|0.76|0.78|0.78|0.78|0.79||0.82|0.86|||0.87|0.87|0.87|0.86|0.85|0.88|0.87|0.84|0.86|0.88|0.9|0.91|0.93|0.92|0.93|0.93|0.94|0.92|1.09|1.14|1.16|1.2|1.19|1.23|1.25|1.12|1.17|1.03|1.08|1.13|1.01|1|||1.02|1.02|1|0.99|0.92|0.94|0.92|0.89|0.92|0.99|1|0.99|0.95|0.92|0.95|0.98|0.99|1.04|1.08|1.15|1.14|1.14|1.13|1.14|1.13|1.17|1.18|1.18|1.22||1.22|1.19|1.13|||1.2|1.19|1.26|1.17|1.18|1.18
09814|50065|/equities/lee---man-pape|MSCI_EEM||2.35|2.34|2.34|2.36|2.38|2.37|2.41|2.4|2.35|2.39|2.38|2.39|2.39|2.48|2.5|2.57|2.55|2.5|2.53|2.41|2.44|2.49|2.52|2.53|2.52|2.48|2.45|2.51|2.49|2.52|2.52|2.47|2.46|2.57|2.61||2.66|2.73|3.03|3.04|2.89|2.94|2.92||2.83|2.6|2.42|2.28|2.18|2.17|2.14|2.07||2.04|2.04|2.07|2.05|2.07|2.1|2.1||2.14|2.14|2.17|2.2|2.21|2.19|2.19|2.2|2.21|2.15|2.22|2.25|2.29|2.29|2.28|2.26|2.3|2.35|2.35|2.38|2.33|2.34|2.32|2.35|2.38|2.44|2.44|2.36|2.38|2.35|2.36|2.38|2.4|2.42|2.41|2.31|2.3|2.31|2.36|2.38|2.34|2.33|2.31|2.31|2.34|2.37|2.35|2.34||2.35|2.44|2.45|2.44|2.47|2.48|2.47|2.45|2.42|2.41|2.43|2.39|2.38|2.39||2.44|2.37|2.39|2.42|2.45|2.48|2.48|2.56|2.61|2.57|2.55|2.63|2.71|2.8|2.73|2.76|2.66||2.61|2.62|2.71|2.54|2.49|2.51|2.5|2.47|2.45||2.48|2.48|2.34|2.34|2.35|2.35|2.37|2.33|2.34|2.32|2.39|2.44|2.51|2.54|2.58|2.57|2.49|2.54||2.45|2.45|||2.39|2.36|2.36|2.41|2.37|2.39|2.35|2.37|2.4|2.35|2.44|2.48|2.46|2.47|2.49|2.26|2.25|2.22|2.27|2.26|2.3|2.29|2.27|2.32|2.29|2.27|2.28|2.23|2.23|2.22|2.15|2.19|||2.19|2.25|2.2|2.18|2.1|2.15|2.15|2.1|2.23|2.11|2.12|2.12|2.12|2.06|2.08|2.1|2.12|2.15|2.23|2.23|2.11|2.1|2.06|2.07|2.08|2.13|2.18|2.24|2.29||2.32|2.29|2.3|||2.34|2.36|2.36|2.36|2.43|2.39
09815|1116649|/equities/osotspa-earnings|MSCI_EEM/EMCONSGROWTH||21.7|21.5|21.5|21.7|21.4|21|21.3|21|21.3|21.3|21.2|21.3|20.2|20.4|20.6|20.9|20.8|21.3|21.3|21.1|21.1|20.9|21.1|21.1|20.7|20.7|21.1||21.5|22|22.5|22.5|22.6|22.4||22.6|22.8|22.7|22.8|22.7|22.8|23.2|23.3|23.2|23.3|23.7|23.9|23.8|23.8|23.9|24.3|23.6|23.6|23.5|23.7|23.8|24|24|24.2|24.1|23.3|22.7|22.3|22.2|21.5|22.6|22.9|22.9|22.9|23.3|23.2|22.9|22.2|22.5|22.5|22.8|23.5|24.1|24.1||23.8|23.7|23.8|23.5|23.8|23.8|24.1|24.3|24||23.7|23.6|24|24.9||25|24.9|24.3|24.3|23.9|23.5|23.3|23.6|23.6|23.7|23.5|23.4|23.5|23.6|24|23.3|23.4|23.4|23.4|23.4|23.1|22.7|22.7|22.7|22.5|22.6|23.2|23.3|23.4|23.5|23.5|23.5|23.4|23.3||22.8|22.9|22.7|21.8|21.8|21.8|21.8||21.7|22.1|21.8|21.7|21.6|21.8|21.6|21.1|21.3|21.2|21.5||21.3|21.5||21.6|21.5|21.7|21.7|21.6|21.4|20.6|19.1|19.8|20||||20.6|20.7|20.5||20.3|20.6|20.6|20.9|21.2|20.8|21|20.7|20.6|20.2|20.2|20.3|20.1|20.4|20.7|20.8|20.8|20.4|20.4|20.2|19.9|19.4|19.3|18.9|19.6|20.4|21.1|20.8|20.9||21.4|21.5|21.1|21.1|21.2|21.2|21.2|20.9|20.9|20.8|21|21.2|21.3|21.3|21.2|21.3|21|21.1|21.6|21.7|21.7|21.7|21.8|21.7|21.7|21.8|21.9|21.9|22.2|22.5|22.3|21.8|21.8|22.9|22.8|22.8|22.5|22.6|22.5|||22.2|22|22|22.3|21.8|21.6|21.8|21.7|21.9|21.8
09816|969087|/equities/china-huarong-asset-management|MSCI_EEM||0.66|0.64|0.64|0.62|0.63|0.67|0.66|0.66|0.67|0.68|0.67|0.71|0.71|0.75|0.74|0.77|0.76|0.73|0.72|0.68|0.67|0.68|0.65|0.66|0.66|0.63|0.63|0.64|0.64|0.63|0.66|0.65|0.66|0.67|0.77||0.66|0.72|0.87|0.95|0.72|0.76|0.72||0.54|0.405|0.39|0.385|0.375|0.365|0.355|0.35||0.34|0.335|0.345|0.34|0.335|0.34|0.34||0.35|0.35|0.35|0.355|0.37|0.36|0.36|0.36|0.36|0.365|0.36|0.365|0.36|0.365|0.37|0.37|0.375|0.375|0.375|0.375|0.39|0.375|0.37|0.375|0.38|0.38|0.38|0.375|0.375|0.375|0.375|0.385|0.39|0.39|0.385|0.385|0.385|0.37|0.37|0.37|0.355|0.355|0.355|0.355|0.355|0.355|0.355|0.355||0.35|0.36|0.36|0.365|0.365|0.37|0.365|0.37|0.365|0.365|0.365|0.375|0.38|0.385||0.39|0.385|0.385|0.39|0.39|0.385|0.38|0.39|0.39|0.385|0.385|0.385|0.395|0.39|0.39|0.385|0.385||0.39|0.395|0.395|0.39|0.385|0.38|0.38|0.38|0.375||0.36|0.36|0.34|0.32|0.32|0.31|0.31|0.3|0.305|0.305|0.3|0.295|0.295|0.295|0.3|0.295|0.295|0.3||0.305|0.31|||0.3|0.3|0.31|0.305|0.305|0.315|0.315|0.32|0.325|0.32|0.33|0.335|0.335|0.32|0.305|0.31|0.305|0.33|0.345|0.35|0.34|0.345|0.345|0.35|0.35|0.345|0.35|0.335|0.35|0.355|0.345|0.345|||0.35|0.355|0.35|0.34|0.325|0.34|0.34|0.345|0.36|0.38|0.37|0.37|0.345|0.38|0.345|0.355|0.36|0.375|0.38|0.385|0.385|0.39|0.38|0.385|0.395|0.395|0.4|0.4|0.405||0.405|0.4|0.4|||0.405|0.405|0.42|0.42|0.42|0.415
09817|50073|/equities/sinotruk|MSCI_EEM||21.85|22.35|22.5|22.4|22.75|22.8|23.35|21.95|21.5|21.05|20.7|20.55|20.75|22.05|21.6|22.15|21.55|21.7|21.5|20.85|21.3|21.4|21.4|21.75|21.7|21.9|21.7|22.25|22.25|22.85|22.6|22.75|22|22.9|23.75||23.95|24|25.6|24.8|24.2|24.3|24.05||24.2|23.1|22.3|22.75|21.5|21.45|21.2|20.4||19.78|19.76|19.62|18.74|19.18|19.16|19.56||19.96|19.84|20.2|20|19.86|19.44|20|20.35|20.7|21.45|20.7|20.75|20.45|20.65|19.98|19.98|20.2|20.4|20.45|20.2|19.7|19.8|19.9|20.5|19.96|20.9|20.7|19.26|20.4|20.9|17.8|18.2|18.06|18.38|18.56|18.82|18.9|18.94|20.25|18.12|17.58|17.44|16.9|16.8|17.78|19.72|19.9|21.05||20.7|19.8|19.5|19.58|19.28|19.58|19.92|19.92|19.6|19.56|19.2|19.24|19.64|20||19.6|19.06|19.1|18.92|18.8|19.2|19.02|19.2|19.42|19.46|18.98|19.26|20.1|19.96|20.25|20.9|21.3||21.8|20.9|21.2|21.15|21|21.4|20.85|20.15|19.86||19.86|19.46|19.58|19.72|19.88|20.5|23.25|22.45|22.45|22.75|22.6|22.35|22.85|23.1|22.45|22.1|21.9|21.5||20.4|21.3|||19.6|20.05|20.5|20.15|20.6|20.65|20.1|19.8|19.76|19.76|20.2|19.68|19.66|20.3|19.94|20.6|19.94|20.35|20.85|20.55|20.8|20.9|21.2|22.8|20.5|19.9|19.8|19.48|18.8|18.56|18.46|18.32|||18.64|18.72|18.32|17.66|18.06|18.36|18.38|18.26|18.4|18.44|18.28|17.8|17.52|14.76|15.28|15.18|15.94|15.98|16.58|16.34|16|15.5|14.68|14.78|15.4|15.7|15.48|15.48|15.58||15.46|15.4|14.78|||14.6|15.5|14.74|14.44|15|15.36
09818|50020|/equities/agile-property|MSCI_EEM||0.84|0.79|0.8|0.81|0.78|0.82|0.82|0.84|0.86|0.89|0.88|0.94|0.93|1.02|1.03|1.18|1.2|1.04|0.97|0.93|0.95|1|0.98|0.95|0.94|0.86|0.87|0.92|0.94|0.93|0.94|1.07|1.06|1.04|1.17||1.16|1.18|1.61|1.83|1.9|2.39|1.95||0.77|0.63|0.59|0.51|0.47|0.44|0.43|0.425||0.385|0.38|0.385|0.375|0.365|0.4|0.415||0.43|0.425|0.435|0.43|0.46|0.41|0.425|0.44|0.445|0.435|0.44|0.43|0.455|0.465|0.46|0.465|0.47|0.47|0.485|0.5|0.49|0.465|0.47|0.495|0.485|0.5|0.5|0.475|0.48|0.495|0.49|0.51|0.53|0.52|0.54|0.55|0.56|0.56|0.56|0.56|0.52|0.52|0.52|0.53|0.55|0.56|0.58|0.56||0.53|0.55|0.55|0.54|0.52|0.53|0.55|0.56|0.54|0.57|0.6|0.56|0.56|0.57||0.59|0.62|0.65|0.64|0.62|0.64|0.64|0.69|0.73|0.71|0.76|0.81|0.88|0.89|0.92|0.95|0.75||0.68|0.71|0.73|0.62|0.6|0.62|0.65|0.66|0.65||0.61|0.62|0.51|0.58|0.43|0.4|0.405|0.405|0.405|0.445|0.455|0.465|0.5|0.52|0.54|0.54|0.55|0.55||0.56|0.63|||0.65|0.7|0.74|0.74|0.83|0.72|0.69|0.69|0.7|0.73|0.73|0.75|0.76|0.72|0.73|0.74|0.74|0.72|0.77|0.78|0.77|0.79|0.82|0.83|0.8|0.8|0.79|0.75|0.77|0.76|0.67|0.68|||0.72|0.71|0.72|0.7|0.68|0.71|0.7|0.7|0.73|0.79|0.78|0.77|0.71|0.69|0.68|0.7|0.71|0.7|0.75|0.77|0.8|0.8|0.79|0.8|0.79|0.82|0.81|0.83|0.86||0.88|0.86|0.82|||0.86|0.85|0.83|0.86|0.9|0.89
09819|50025|/equities/sunart-retail|MSCI_EEM/EMCONSGROWTH||2.62|2.5|2.46|2.3|2.24|2.24|2.3|2.26|2.2|2.17|2.21|2.15|2.12|2.23|2.31|2.36|2.3|2.22|2.2|2.22|2.37|2.33|2.31|2.18|2.24|2.15|2.14|2.17|2.25|2.25|2.39|2.12|2.34|1.79|1.79||1.79|1.79|1.79|1.79|1.79|1.79|1.79||1.79|1.9|1.94|1.85|1.69|1.49|1.48|1.49||1.3|1.28|1.31|1.3|1.29|1.34|1.34||1.37|1.37|1.38|1.4|1.44|1.39|1.33|1.29|1.25|1.23|1.22|1.22|1.28|1.28|1.26|1.23|1.25|1.26|1.27|1.28|1.27|1.28|1.28|1.3|1.31|1.29|1.3|1.27|1.28|1.31|1.3|1.34|1.33|1.35|1.4|1.4|1.39|1.38|1.41|1.44|1.45|1.44|1.42|1.44|1.44|1.46|1.46|1.49||1.5|1.51|1.49|1.46|1.44|1.49|1.49|1.48|1.53|1.55|1.54|1.55|1.54|1.64||1.62|1.62|1.63|1.69|1.75|1.78|1.75|1.86|1.84|1.81|1.68|1.64|1.64|1.72|1.77|1.76|1.69||1.72|1.68|1.68|1.7|1.71|1.72|1.7|1.73|1.69||1.64|1.58|1.58|1.54|1.56|1.54|1.49|1.46|1.47|1.44|1.48|1.48|1.53|1.55|1.62|1.7|1.66|1.65||1.67|1.7|||1.58|1.6|1.42|1.44|1.47|1.5|1.41|1.41|1.43|1.35|1.31|1.31|1.31|1.27|1.25|1.24|1.25|1.29|1.34|1.34|1.36|1.33|1.33|1.36|1.31|1.3|1.26|1.24|1.3|1.3|1.18|1.17|||1.21|1.29|1.25|1.26|1.33|1.05|1.01|0.99|1.05|1.07|1.08|1.06|1.05|1.02|1.04|1.05|1.06|1.11|1.18|1.21|1.21|1.24|1.23|1.25|1.27|1.31|1.34|1.35|1.4||1.4|1.37|1.29|||1.31|1.31|1.35|1.33|1.37|1.35
09820|100079|/equities/china-south-ai|MSCI_EEM/EMCONSGROWTH||3.88|3.91|3.88|4|3.9|3.8|3.62|3.61|3.5|3.51|3.39|3.34|3.4|3.51|3.53|3.63|3.56|3.49|3.46|3.46|3.41|3.47|3.38|3.31|3.24|3.11|3.15|3.16|3.14|3.13|3.11|3.08|3.05|3.12|3.19||3.3|3.26|3.86|3.8|3.42|3.52|3.7||3.75|3.23|2.75|2.6|2.48|2.44|2.48|2.48||2.49|2.46|2.53|2.55|2.57|2.61|2.67||2.69|2.72|2.72|2.75|2.78|2.74|2.72|2.78|2.8|2.8|2.85|2.83|2.85|2.85|2.84|2.82|2.82|2.88|2.9|2.96|2.93|2.98|2.97|2.97|2.86|2.93|2.89|2.84|2.87|2.91|2.84|2.87|2.91|2.92|2.89|2.92|2.91|2.89|3|3.03|3.1|3.12|3.08|3.03|2.99|3.02|3.02|3.07||2.99|3.01|2.95|2.98|3.06|3.1|3.15|3.18|3.13|3.11|3.13|3.23|3.23|3.25||3.32|3.31|3.44|3.39|3.26|3.25|3.23|3.22|3.27|3.26|3.29|3.42|3.48|3.33|3.36|3.2|3.13||3.13|3.12|3.08|2.98|2.94|2.96|2.99|3.04|2.99||2.98|2.87|2.87|2.78|2.7|2.66|2.67|2.68|2.72|2.65|2.67|2.7|2.8|2.79|2.81|2.79|2.8|2.82||2.79|2.85|||2.85|2.83|2.89|2.91|2.97|3.01|2.95|3.05|3.07|3.03|3.06|3.04|3.03|2.91|2.82|2.8|2.76|2.78|2.87|2.97|2.98|3.02|3.02|3.07|3.14|3.13|3.09|3.04|3.06|3.03|2.93|2.96|||3.01|3.07|3.05|2.93|2.86|2.94|2.92|2.96|3.11|3.22|3.22|3.18|3.15|3.02|3.05|3.11|3.13|3.19|3.28|3.22|3.09|3.09|3.1|3.14|3.07|3.1|3.23|3.27|3.31||3.32|3.31|3.14|||3.16|3.12|3.2|3.29|3.35|3.36
09821|100098|/equities/powerlong|MSCI_EEM||0.59|0.58|0.57|0.56|0.55|0.57|0.57|0.58|0.59|0.59|0.59|0.58|0.6|0.65|0.66|0.71|0.72|0.64|0.62|0.6|0.62|0.65|0.62|0.64|0.62|0.61|0.59|0.62|0.62|0.63|0.64|0.68|0.68|0.67|0.74||0.67|0.67|0.89|0.9|0.96|1.27|1.08||0.68|0.56|0.45|0.415|0.375|0.365|0.365|0.375||0.35|0.345|0.33|0.33|0.355|0.43|0.485||0.51|0.495|0.53|0.53|0.55|0.52|0.53|0.53|0.54|0.52|0.51|0.52|0.53|0.55|0.57|0.57|0.57|0.58|0.59|0.61|0.6|0.58|0.58|0.59|0.58|0.6|0.6|0.59|0.6|0.6|0.58|0.58|0.64|0.63|0.68|0.67|0.68|0.67|0.66|0.67|0.61|0.58|0.58|0.61|0.61|0.62|0.62|0.61||0.59|0.61|0.6|0.6|0.6|0.64|0.66|0.66|0.66|0.67|0.7|0.67|0.66|0.68||0.69|0.71|0.73|0.74|0.74|0.75|0.76|0.8|0.82|0.78|0.77|0.81|0.88|0.89|0.95|0.95|0.85||0.76|0.79|0.78|0.71|0.7|0.7|0.72|0.73|0.72||0.68|0.71|0.61|0.56|0.53|0.52|0.51|0.49|0.495|0.5|0.51|0.495|0.52|0.54|0.56|0.56|0.58|0.59||0.6|0.62|||0.62|0.63|0.63|0.63|0.6|0.63|0.61|0.63|0.63|0.63|0.65|0.67|0.67|0.63|0.62|0.62|0.63|0.63|0.65|0.66|0.67|0.68|0.7|0.73|0.72|0.7|0.71|0.69|0.69|0.69|0.64|0.63|||0.64|0.66|0.64|0.63|0.62|0.66|0.64|0.65|0.67|0.73|0.73|0.7|0.64|0.61|0.61|0.62|0.62|0.62|0.65|0.65|0.66|0.65|0.65|0.67|0.68|0.7|0.7|0.72|0.73||0.74|0.73|0.7|||0.82|0.69|0.69|0.7|0.72|0.71
09822|950534|/equities/westports-holdings-bhd|MSCI_EEM||4.33|4.38|4.46|4.45|4.45|4.43|4.45|4.49|4.49|4.5|4.49|4.47|4.42|4.43|4.39|4.32|4.28|4.33|4.25|4.23|4.23||4.23|4.17|4.2|4.2|4.24|4.26|4.24|4.18|4.17|4.13|4.3|4.18|4.25|4.22|4.21|4.23|4.22|4.33|4.22|4.26|4.29|4.29|4.29|4.34|4.33|4.33|4.27|4.27|4.3|4.25|4.28|4.29||4.24|4.21|4.12|4.24|4.23|4.23|4.21|4.22|4.25|4.28|4.28|4.3|4.34|4.36|4.47|4.4|4.46|4.45|4.44|4.38|4.37|4.37|4.35|4.3|4.41|4.43|4.35|4.35|4.35|4.35|4.5|4.52|4.59|4.6|4.61|4.64|4.62|4.68|4.57|4.55|4.58|4.6|4.61|4.71|4.78|4.76|4.76|4.63|4.62||4.55|4.56|4.24|4.2|4.2|4.2|4.19|4.19|4.19|4.21|4.2|4.16|4.14|4.17||4.12|4.12|4.13|4.19|4.26|4.3|4.23|4.23|4.11||4.1|4.09|4.07|4.05|4.05|4.06|4.04||4.05|4.05|4|4|4.01|4.04|4.05|4.03|4.03|4.02|3.99|4|4|3.91||3.93|3.95|3.97|3.96|3.98|3.9|3.92|3.91|3.95|3.89|3.87|3.86|3.86|||3.86|3.85|3.84|3.85|3.85|3.85|3.86|3.86||3.9|3.86|3.89|3.9|3.85|3.84|3.85|3.9|3.95|3.84|3.85|3.85|3.84|3.84|3.83|3.78|3.79|3.78|3.79|3.8|3.77|3.8|3.83|3.78|3.8|3.82|3.79|3.75|3.92|3.87|3.89|3.92||3.91|3.95|3.93|3.96|3.93|3.82||3.82|3.83|3.85|3.78||3.76|3.77|3.76|3.75|3.73|3.75|3.75|3.77|3.76|3.77|3.78|3.76|3.76|3.75|3.71|3.74|3.67||3.71|3.68|3.72|3.71||3.73|3.72|3.71|3.69|3.72|3.61
09823|21048|/equities/adecoagro-sa|MSCI_EEM/EMCONSGROWTH||10.91||10.985|11.08|11.23|11.19|11.26|11.13|11.29|11.57|11.38|11.23|11.405|11.35|11.52|11.56|11.67|11.6|11.41|11.53|11.65|11.59|11.59|11.66|11.79|11.86|11.72|11.71|11.67|11.52|11.5|11.42|11.35|11.255|11.1|11.2|11.115|11.11|11.17|11.33|11.318|11.29|11.675|11.52|11.36|11.715|12.075|11.63|11.73|11.59|11.65|11.67|11.4|11.2|11.6516|11.615|11.425|11.445|11.22|11.37|11.52|11.405|11.255|11.135||11.14|10.885|10.96|10.94|10.895|10.66|10.81|11.12|11.33|11.49|11.615|11.721|11.58|11.9|10.64|10.31|9.515|9.19|9.12|9.05|9.34|9.7|9.76|9.55|9.49|9.44|9.45|9.445|9.56|9.605|9.5|9.69|9.81|9.815|9.68|9.95|10.01|10.005|9.945|9.83|9.89||9.95|9.95|10.19|9.7554|9.88|9.78|9.485|9.47|9.17|9.17||9.21|9.18|9.1|9.15|9.31|9.2289|9.24|9.275|9.38|9.355|9.48|9.86|9.85|9.85|9.86|10.04||10.02|10.125|10.385|10.35|10.405|10.89|10.935|10.9|11.1|11.13|11.51|11.37|11.39|11.47|11.35|11.245|11.1|11.03|11.18|11.195|11.21|11.1|11.15|11.2922|11.175|11.02|10.8|10.88|10.78|11.21|11.67|11.88|11.8975|11.95|11.19|11.125|11.18|11.135|11.03|11.11||11.17|10.97|11.01|10.8699|10.8107|10.71|10.665|10.52|10.5675|10.42|10.6|10.56|10.25|10.19|10.145|10.206|10.17|10.11|10.24|10.18|10.1|10.11|10.12|9.93|10.0401|10.085|10.05|10.03||9.945|9.8|9.715|9.78|9.9647|9.965|10.19|10.445|10.44|10.51|10.65|10.395|10.475|10.31|10.285|10.29|10.1906|10.17|10.11|10.125|10.165|10.23|10.35|10.6||10.9902|10.9888|10.925|11.005|10.99|10.93|11.005|11|11.06||11.1395|11.15|11.26|11.25||11.2675|11.18|11.36|11.58|11.54|11.57
09824|100109|/equities/zhaojin-mining|MSCI_EEM||11.58|11.38|11.42|11.36|11.82|12.06|11.96|11.78|11.88|11.62|11.46|11.4|11.52|11.8|12.26|12.98|12.72|13.18|13.32|13.46|13.58|14.12|14.28|13.98|13.98|14.24|14.32|14.64|14.24|14.72|14.4|14|13.64|13.42|13.86||13.5|13.98|14.88|14.5|14.24|14.3|14.5||14.36|14|14.02|14.46|14.14|14.08|13.48|12.98||13.3|13|12.88|12.34|12.36|11.9|11.82||12.06|12.24|12.54|12.82|13.22|13.3|13.64|13.98|14.44|14.08|14.3|14.48|13.98|14.06|13.46|13.28|13.32|13.72|13.14|13.18|13.18|13.3|13.8|13.84|14.12|14.68|14.04|13.5|13.62|13.3|14.02|14.6|14.86|15.04|15.6|16.08|16.7|16.02|15.56|16|15.36|15.2|15.16|15.14|14.76|14.78|13.68|13.4||13.2|13.18|13.42|13.74|13.64|14.28|13.84|13.78|13.48|13.44|13.34|13.64|13.76|14.32||15.22|14.78|14.2|14.2|13.94|14.1|14.2|14.72|14.84|14.48|14|13.98|14.94|15.18|15.4|14.6|14.8||14.08|13.82|13.74|13.26|13.3|13.56|13.1|12.78|12.92||13.08|13.1|13.42|12.64|12.36|12.18|12.96|13.22|12.9|13.26|13.38|13.62|14.86|13.98|14.12|13.44|12.98|12.02||12.18|11.68|||10.78|9.97|9.79|9.88|9.4|9.64|9.04|9.2|9.39|9.6|9.75|9.38|9.7|9.79|9.64|9.7|9.45|9.43|9.11|8.63|8.29|8.44|8.44|8.45|8.4|8.45|8.23|7.97|8|7.95|7.55|7.49|||7.93|7.8|7.92|7.87|7.47|7.94|7.43|7.44|7.56|7.98|8.03|8.05|7.87|7.74|8.02|8.08|8.02|8.1|8.59|8.66|8.68|8.52|8.82|8.98|9.18|9.05|9.2|9.66|9.83||9.85|9.86|9.66|||9.36|9.35|9.48|9.23|9.25|9.32
09825|992989|/equities/china-resources-pharma|MSCI_EEM/EMCONSGROWTH||5.29|5.38|5.48|5.27|5.25|5.37|5.43|5.46|5.47|5.51|5.47|5.58|5.58|5.78|5.7|5.84|5.78|5.75|5.73|5.66|5.58|5.64|5.7|5.84|5.84|5.82|5.89|5.94|5.95|5.99|5.84|5.74|5.68|5.92|5.98||6.12|6.32|7.11|6.99|6.62|6.41|6.32||6.06|5.69|5.39|5.3|5.12|5.05|5.01|4.99||4.93|4.84|4.97|4.91|5.15|5.22|5.22||5.29|5.36|5.48|5.5|5.61|5.59|5.53|5.51|5.53|5.5|5.55|5.57|5.71|5.76|5.76|5.7|5.74|5.7|5.67|5.73|5.7|5.65|5.49|5.39|5.32|5.42|5.4|5.26|5.42|5.35|5.32|5.49|5.6|5.57|5.48|5.46|5.35|5.31|5.4|5.5|5.5|5.6|5.62|5.78|5.76|5.83|5.84|5.96||5.92|5.96|5.97|5.92|5.84|5.99|6.12|6.05|5.87|5.82|5.84|5.84|5.77|5.92||6.04|5.88|5.89|5.8|5.91|6.05|6.03|6.12|6.27|6.16|6.02|6.06|6.2|6.17|6.28|6.4|6.33||6.3|6.26|5.97|5.58|5.41|5.42|5.34|5.23|5.08||5.16|5.17|5.07|4.99|4.88|4.86|4.9|4.81|4.79|4.79|4.73|4.76|4.88|4.91|4.97|4.92|4.95|5.07||5.12|5.18|||5.07|5.21|5.3|5.3|5.26|5.24|5.09|5.19|5.2|5.12|5.3|5.32|5.34|5.2|5.18|5.23|5.25|5.3|5.41|5.33|5.32|5.39|5.32|5.56|5.55|5.52|5.39|5.31|5.17|5.12|4.95|5.09|||5.16|5.28|5.15|5.12|4.8|4.94|4.9|4.91|5.03|5.14|5.14|5.06|4.8|4.63|4.81|4.9|4.96|5.1|5.23|5.31|5.32|5.29|5.32|5.36|5.42|5.52|5.5|5.39|5.17||5.13|5.03|4.83|||4.91|4.82|4.87|4.85|4.93|4.97
09826|1166429|/equities/chindata-group-holdings-ltd|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|8.63
09827|100120|/equities/lijun-intl|MSCI_EEM||3.62|3.58|3.57|3.57|3.74|3.89|3.93|3.91|3.8|3.8|3.84|3.87|3.85|3.91|3.9|4.04|3.95|3.96|3.94|3.87|3.84|3.84|3.79|3.82|3.82|3.84|3.8|3.85|3.88|3.96|3.99|4.02|4.05|4.16|4.19||4.32|4.42|4.67|4.66|4.43|4.42|4.46||4.38|4.09|3.92|3.92|3.93|3.9|3.9|3.9||3.85|3.84|3.84|3.77|3.84|3.87|3.88||3.95|3.93|3.95|3.91|3.92|3.84|3.79|3.8|3.68|3.59|3.53|3.7|3.7|3.91|3.79|3.69|3.84|3.93|4.06|3.92|3.87|3.83|3.78|3.76|3.89|3.95|3.93|3.83|4.3|4.35|4.3|4.42|4.42|4.4|4.36|4.38|4.33|4.33|4.36|4.44|4.37|4.35|4.37|4.42|4.4|4.47|4.38|4.35||4.32|4.38|4.36|4.48|4.55|4.63|4.79|4.88|4.91|4.81|4.88|4.72|4.71|4.79||4.91|4.97|4.79|4.79|4.75|4.78|4.77|4.77|4.8|4.8|4.75|4.77|4.78|4.77|4.88|4.91|4.97||5.06|5.04|5.03|4.83|4.86|4.88|4.86|4.79|4.8||4.8|4.87|4.85|4.81|4.8|4.77|4.79|4.73|4.9|4.85|4.81|4.94|4.96|5.05|4.99|5.06|4.9|4.9||5.03|5.2|||5.2|4.64|4.58|4.68|4.7|4.78|4.73|4.71|4.68|4.79|4.79|4.72|4.71|4.68|4.71|4.66|4.66|4.65|4.7|4.56|4.51|4.52|4.44|4.59|4.51|4.37|4.37|4.39|4.22|4.18|4.03|4.05|||4.14|4.22|4.36|4.36|4.1|4.33|4.3|4.34|4.5|4.56|4.58|4.6|4.6|4.61|4.51|4.83|4.62|4.7|4.84|4.83|4.83|4.9|4.97|4.99|4.87|4.94|4.98|4.99|5.04||5.08|5.02|4.79|||4.76|4.7|4.75|4.73|4.85|4.9
09828|100041|/equities/shenzhen-inves|MSCI_EEM||0.89|0.88|0.88|0.87|0.87|0.89|0.9|0.91|0.91|0.92|0.91|0.94|0.93|0.98|0.99|1.05|1.04|1|0.99|0.97|0.98|1|0.98|0.98|0.97|0.95|0.94|0.96|0.95|0.97|0.96|0.98|0.98|0.95|1||1|1.07|1.18|1.19|1.16|1.33|1.3||1.05|0.93|0.89|0.82|0.78|0.73|0.74|0.71||0.68|0.68|0.69|0.68|0.69|0.72|0.74||0.75|0.76|0.78|0.78|0.81|0.82|0.85|0.88|0.88|0.88|0.9|0.91|0.93|0.93|0.94|0.93|0.94|0.93|0.95|0.96|0.95|0.94|0.94|0.94|0.95|0.96|0.96|0.94|0.94|0.94|0.94|0.95|0.95|0.95|0.95|0.96|0.96|0.96|0.98|0.99|0.95|0.95|0.95|0.94|0.96|0.97|0.96|0.95||0.95|0.95|0.96|0.96|0.95|0.96|0.99|0.99|0.97|0.97|0.97|0.97|0.96|0.99||1|1.01|1.03|1.04|1.09|1.09|1.09|1.12|1.13|1.12|1.13|1.14|1.17|1.17|1.18|1.19|1.12||1.08|1.08|1.08|1.04|1.02|1.03|1.06|1.03|1.04||1.02|1.04|0.98|0.94|0.93|0.93|0.93|0.93|0.94|0.94|0.95|0.95|0.97|0.96|0.97|0.97|0.97|1.01||1.01|1.03|||1.03|1.01|1.03|1.04|1.04|1.04|1.02|1.03|1.04|1.03|1.04|1.04|1.04|1.05|1.04|1.05|1.04|1.04|1.05|1.07|1.09|1.11|1.12|1.14|1.15|1.12|1.12|1.09|1.09|1.1|1.06|1.07|||1.09|1.11|1.11|1.1|1.07|1.12|1.1|1.12|1.12|1.17|1.16|1.16|1.1|1.07|1.05|1.09|1.08|1.11|1.16|1.17|1.16|1.16|1.16|1.16|1.18|1.19|1.17|1.17|1.17||1.15|1.15|1.1|||1.1|1.1|1.1|1.09|1.1|1.1
09829|1170094|/equities/hengten-networks-group|MSCI_EEM/EMCONSGROWTH||2.09|2.14|2.16|2.12|2.13|2.24|2.15|2.1|2.1|2.13|2.09|2.09|1.94|1.91|1.89|1.94|1.91|1.94|1.95|1.93|1.96|1.97|1.96|2.01|1.97|1.91|1.92|1.96|2.03|1.99|1.98|1.96|1.99|1.99|2.01||2.08|2.13|2.39|2.38|2.24|2.24|2.32||2.33|2.2|2.05|2.04|2.01|2.1|2.08|2.05||2.02|2.03|2.06|2.08|2.1|2.14|2.16||2.22|2.19|2.21|2.26|2.29|2.21|2.15|2.4|2.49|2.43|2.35|2.36|2.35|2.35|2.3|2.33|2.16|2.14|2.1|2.1|2.02|2.03|2.09|2.15|2.16|2.1|2.11|2.09|2.14|2.14|2.2|2.21|2.19|2.16|2.16|2.24|2.36|2.29|2.2|2.14|2.14|2.15|2.05|2.07|2.12|2.08|2.05|2.14||2.1|2.11|2.12|2.16|2.05|2.08|2.09|2.11|2.14|2.2|2.22|2.03|1.97|1.94||1.96|2.01|2.09|2.1|2.16|2.21|2.2|2.2|2.1|2.11|2.17|2.17|2.2|2.2|2.25|2.22|2.2||2.13|2.07|2.05|2.05|2.09|2|2.04|2.05|2.04||1.98|1.93|1.86|1.81|1.76|1.74|1.73|1.68|1.72|1.73|1.73|1.8|1.86|1.89|1.99|1.98|2.01|1.97||1.94|2|||2.02|2.04|2.08|2.2|2.11|1.82|1.76|1.73|1.78|1.62|1.63|1.61|1.6|1.55|1.55|1.56|1.58|1.59|1.63|1.57|1.59|1.56|1.55|1.61|1.67|1.66|1.67|1.65|1.77|1.76|1.76|1.77|||1.7|1.72|1.65|1.61|1.62|1.62|1.51|1.4|1.43|1.56|1.62|1.64|1.67|1.67|1.64|1.66|1.66|1.67|1.7|1.68|1.74|1.72|1.68|1.68|1.64|1.71|1.68|1.71|1.73||1.74|1.72|1.75|||1.8|1.82|1.82|1.85|1.92|1.88
09830|41696|/equities/supermax-corporation-bhd|MSCI_EEM||0.86|0.875|0.875|0.875|0.865|0.86|0.87|0.875|0.87|0.86|0.85|0.85|0.85|0.85|0.855|0.865|0.89|0.885|0.845|0.83|0.83||0.82|0.82|0.81|0.815|0.83|0.855|0.86|0.845|0.845|0.845|0.85|0.86|0.87|0.885|0.865|0.85|0.845|0.84|0.835|0.84|0.85|0.855|0.83|0.835|0.845|0.87|0.88|0.9|0.9|0.9|0.94|1||0.79|0.8|0.805|0.81|0.805|0.825|0.825|0.81|0.815|0.795|0.795|0.8|0.855|0.865|0.87|0.895|0.91|0.9|0.91|0.92|0.87|0.86|0.87|0.86|0.88|0.875|0.86|0.865|0.835|0.86|0.885|0.9|0.905|0.905|0.92|0.92|0.91|0.925|0.93|0.925|0.935|0.935|0.935|0.92|0.92|0.92|0.92|0.92|0.93||0.93|0.925|0.9|0.89|0.89|0.885|0.89|0.89|0.9|0.92|0.93|0.94|0.975|0.97||0.96|0.965|0.945|0.94|0.955|0.955|0.925|0.895|0.905||0.895|0.91|0.935|0.935|0.95|0.945|0.985||0.995|1.02|1.03|1.09|1.09|0.895|0.91|0.9|0.885|0.89|0.88|0.885|0.875|0.89||0.87|0.86|0.83|0.83|0.835|0.83|0.81|0.82|0.82|0.835|0.81|0.83|0.84|||0.835|0.845|0.845|0.835|0.845|0.845|0.82|0.82||0.825|0.83|0.835|0.835|0.855|0.855|0.825|0.825|0.83|0.83|0.83|0.835|0.825|0.825|0.825|0.83|0.83|0.83|0.845|0.845|0.855|0.865|0.88|0.89|0.89|0.895|0.92|0.915|0.915|0.91|0.905|0.91||0.9|0.9|0.91|0.93|0.94|0.935||0.94|0.94|0.975|0.955||0.935|0.935|0.94|0.92|0.93|0.96|0.965|0.975|0.98|0.99|1.01|1.02|1.04|1.02|0.98|0.98|0.945||0.96|0.96|0.965|0.96||0.96|0.965|0.99|1.03|1.02|0.965
09831|1155949|/equities/poly-property-development-co-ltd|MSCI_EEM||32.1|31.55|31.3|31.05|30.8|31.7|31.7|32|31.75|32|32|33.5|33.95|34.45|34|36.05|35.55|34.2|34.2|33.3|33.8|32.8|32.25|32.55|32.65|32.45|32.55|32.7|32.5|32.5|32.45|34|33.65|33.1|34.1||33.85|34.5|39|39.1|38.8|40.65|40.5||35.8|33.2|31|29.6|29.2|28.35|28.45|27.85||25.8|26.9|26.25|25.8|25.45|25.9|25.7||26.6|25.9|26.2|25.65|26.9|25.15|25.25|25.4|25.8|25.1|25.6|25.35|27.3|27.7|27.45|27.35|27.4|27.95|27.95|28.25|27.7|27.2|26.6|26.7|26.5|26.85|26.9|26.05|26.85|26.85|26.35|26.7|27.3|27.8|28|28.55|28.65|28.5|29.3|30.1|28.75|28.6|29.3|30.1|30.55|31|30.8|30.3||29.6|29.7|29.9|30.25|30.15|30.95|31.8|31.8|32.35|33.3|33.25|33.45|32.9|33.4||34.2|33.9|34.15|34|33.55|33.5|33.65|33.9|35.25|34.6|35|36.7|38|37.85|37.8|38.05|36.5||34.25|34.45|34.5|33.05|33.55|33.9|33.9|34.7|34.05||32.1|32.35|30.1|28.7|27.1|27.05|26.7|26.4|26.8|26.3|26.5|27.3|28.6|28.55|28.85|27.95|27.5|27.2||27.6|27.55|||27.3|28.15|27.2|26.85|26.2|26.8|26.05|26.45|26.85|27.1|27.75|27.85|28.25|26.3|25.9|26.6|26.85|27.25|28.3|28.35|29.1|29.9|30.5|30.6|30.95|30.3|30.3|28.3|28|28.1|26.8|26.85|||26.85|27.4|27.5|27.2|26.65|28|29.1|28.5|29.1|30.3|28.7|27.3|26|24.85|24.6|25.2|25.3|27.15|27.8|28.15|28.15|28|27.8|27.85|27.5|27.9|27.3|27.8|28.5||28.8|28.2|27.9|||28.2|28.4|27.75|28.45|29.05|29.35
09832|1073376|/equities/huya-inc|MSCI_EEM/EMCONSGROWTH||3.25||3.099|3|3.01|3|3.075|3.12|3.13|3.1888|3.1693|3.1|3.13|3.25|3.27|3.23|3.46|3.435|3.57|3.51|3.545|3.575|3.68|3.9|3.92|3.51|3.48|3.59|3.5358|3.49|3.69|3.8|3.94|4.02|4.3|4.325|4.54|4.59|4.6852|5.2031|5.0655|4.58|4.6366|4.317|4.3858|4.1592|3.9974|3.7546|3.8589|3.6656|3.5928|3.4795|3.3177|3.3411|3.2529|3.2489|3.2448|3.2691|3.3338|3.3096|3.3338|3.3379|3.3581|3.3945||3.3986|3.3742|3.4052|3.4633|3.4229|3.3824|3.4633|3.5442|3.6009|3.6252|3.6656|3.7546|4.1269|4.3615|3.7425|3.609|3.5685|3.439|3.3905|3.3298|3.3905|3.5078|3.5119|3.5281|3.5766|3.5887|3.5281|3.5038|3.5521|3.5483|3.3338|3.5604|3.5078|3.4471|3.5046|3.6737|3.9165|3.9893|3.8436|3.7304|3.8032||3.8679|3.4512|3.3743|3.2691|3.1275|3.1558|3.2691|3.3258|3.3096|3.35||3.439|3.4633|3.5442|3.6373|3.5442|3.5847|3.6737|3.6656|3.7676|3.8234|3.9246|4.224|4.1997|4.3534|4.3534|4.5476||4.5881|4.758|4.9239|4.9013|5.5348|5.0574|5.0534|4.5234|4.4667|3.8898|3.6001|3.4755|3.2032|3.3175|3.3798|3.3379|3.4144|3.2828|3.1443|3.0958|3.2551|3.1789|3.2378|3.1299|3.0958|3.1166|3.1928|3.1166|3.1374|3.2551|3.3244|3.4525|3.5321|3.5945|3.6707|3.5114|3.3452|3.3569|3.2343|3.2343||3.2101|3.1235|3.1131|3.2794|3.1582|3.2759|3.3244|3.1021|3.2863|3.1651|3.2482|3.3382|3.3936|3.2898|2.7565|2.8119|2.8673|2.7565|2.7011|2.6422|2.5141|2.4552|2.5625|2.4794|2.4448|2.3444|2.3063|2.2786||2.3755|2.2578|2.2163|2.1124|2.1955|2.0951|2.1574|2.3201|2.424|2.3201|2.2543|2.2994|2.1816|2.1262|2.2232|2.2647|2.2786|2.2994|2.2508|2.2578|2.4102|2.3963|2.3132|2.3963||2.4517|2.4517|2.2717|2.334|2.379|2.431|2.4656|2.4864|2.5037||2.5902|2.5625|2.3513|2.3825||2.2994|2.5348|2.5348|2.476|2.4967|2.6526
09833|1163265|/equities/sri-trang-gloves-thailand-plc|MSCI_EEM||10.9|11|10.4|10.5|10.1|10.3|10.2|10.4|10.6|9.95|10.2|10.1|9.65|10|10|10.9|11.2|11|10.4|10.6|10.6|10.7|10.7|10.9|10.8|10.7|10.7||10.7|10.6|10.6|10.5|10.5|11.2||11.5|11.7|12|11.9|11.7|11.6|12|12.6|12.7|12.8|12.5|12|12.3|12.2|12.2|12.5|12.5|13.3|12.8|12.9|10.4|10.5|10.5|10.7|10.8|10.7|10.5|10.4|10.4|10.5|10.6|10.7|11.1|11.1|10.6|10.8|11.1|11.1|11|10.8|10.5|10.2|9.05|9.1||9|9.1|8.65|8.65|8.85|9.15|9.35|9.35|9.6||9.65|9.6|9.55|9.75||10|9.95|10.2|10.5|10.3|10.4|10.5|10.7|10.7|10.7|10.4|10.4|10.2|10.2|10.2|10.5|10.7|10.9|11.2|11.3|11.5|11.1|11.2|10.8|10.7|11|11.2|11.1|11.2|11.4|11.4|11|11.1|11.1||11.5|11.5|12.1|11.8|12|11.6|11.5||11.6|11.4|11.2|10.8|10.6|9.65|9.6|9.2|9.3|9.45|9.3||9.2|9.3||9.3|8.85|8.3|8.25|8.35|8.35|8.25|8.35|8.6|9.1||||9.4|9.3|9.15||8.9|8.9|9.05|9|8.95|8.8|8.85|9|9.05|9.35|9.4|9.5|9.4|9.65|9.95|9.8|9.8|9.6|9.7|8.8|8.8|8.75|8.85|8.7|8.55|8.7|8.75|8.85|8.75||8.55|8.2|8|7.7|7.9|7.05|7.05|7.05|7.1|7.1|7|7.05|7.25|7.3|7.35|7.3|7.25|7.3|7.3|7.05|7.1|7.2|7.1|7.15|7.15|7.25|7.3|7.3|7.35|7.4|7.35|7.3|7.4|7.45|7.3|7.3|7.1|7.1|6.95|||6.85|6.6|6.55|6.6|6.7|6.75|6.75|6.7|6.7|6.25
09834|41697|/equities/kossan-rubber-industries-bhd|MSCI_EEM||2.49|2.48|2.48|2.48|2.44|2.44|2.48|2.47|2.4|2.38|2.29|2.28|2.29|2.29|2.26|2.28|2.34|2.33|2.22|2.17|2.15||2.1|2.1|2.1|2.11|2.11|2.14|2.15|2.13|2.1|2.11|2.11|2.13|2.14|2.14|2.12|2.07|2.01|1.95|1.9|1.93|1.96|1.96|1.89|1.92|1.93|2.03|2.04|2.1|2.1|2.11|2.19|2.31||1.85|1.86|1.86|1.89|1.89|1.91|1.94|1.93|1.93|1.88|1.84|1.86|1.96|1.97|1.99|2.06|2.09|2.07|2.1|2.14|2.02|1.91|1.91|1.94|1.96|1.95|1.94|1.98|1.89|1.97|2.08|2.14|2.19|2.35|2.42|2.41|2.4|2.45|2.47|2.48|2.54|2.54|2.54|2.45|2.47|2.47|2.46|2.48|2.5||2.48|2.49|2.39|2.42|2.4|2.35|2.35|2.35|2.32|2.4|2.41|2.42|2.49|2.51||2.52|2.52|2.49|2.48|2.49|2.5|2.36|2.28|2.28||2.29|2.26|2.26|2.29|2.38|2.43|2.53||2.51|2.54|2.55|2.71|2.83|2.42|2.46|2.44|2.32|2.33|2.3|2.33|2.33|2.27||2.2|2.16|2.12|2.13|2.13|2.15|2.18|2.15|2.15|2.15|2.12|2.15|2.18|||2.2|2.2|2.18|2.14|2.13|2.06|1.97|1.97||1.98|1.96|1.96|1.94|1.95|1.95|1.91|1.87|1.88|1.88|1.88|1.87|1.84|1.85|1.87|1.85|1.87|1.89|1.9|1.88|1.94|1.98|1.98|2.04|2.06|2.04|2.06|2.01|2.02|2.01|2.03|2.03||2|2.02|2.02|2.05|2.09|2.04||2.05|2.07|2.17|2.12||2.07|2.06|2.09|2.1|2.06|2.1|2.1|2.06|2.08|2.07|2.08|2.08|2.05|1.97|1.94|1.94|1.89||1.89|1.87|1.86|1.84||1.82|1.83|1.86|1.88|1.92|1.85
09835|1058005|/equities/zhenro-properties-group|MSCI_EEM||0.085|0.079|0.076|0.075|0.075|0.077|0.081|0.081|0.084|0.09|0.087|0.094|0.098|0.104|0.109|0.123|0.121|0.109|0.107|0.104|0.109|0.118|0.109|0.11|0.112|0.108|0.104|0.117|0.114|0.122|0.124|0.127|0.126|0.128|0.142||0.14|0.159|0.194|0.197|0.23|0.28|0.215||0.095|0.079|0.069|0.059|0.056|0.053|0.052|0.055||0.049|0.049|0.049|0.048|0.05|0.051|0.054||0.055|0.055|0.058|0.056|0.061|0.058|0.06|0.059|0.063|0.061|0.065|0.059|0.063|0.065|0.065|0.062|0.059|0.061|0.06|0.059|0.059|0.056|0.053|0.057|0.058|0.055|0.057|0.055|0.056|0.06|0.058|0.06|0.06|0.062|0.06|0.062|0.063|0.063|0.064|0.067|0.063|0.06|0.061|0.061|0.065|0.068|0.069|0.07||0.069|0.073|0.074|0.073|0.073|0.076|0.077|0.078|0.073|0.076|0.083|0.08|0.083|0.086||0.097|0.096|0.103|0.103|0.105|0.105|0.105|0.103|0.125|0.102|0.089|0.091|0.099|0.098|0.108|0.1|0.093||0.086|0.087|0.077|0.064|0.061|0.067|0.065|0.063|0.063||0.067|0.07|0.053|0.045|0.044|0.041|0.042|0.044|0.044|0.045|0.049|0.045|0.048|0.05|0.054|0.054|0.056|0.061||0.067|0.07|||0.07|0.07|0.073|0.072|0.073|0.075|0.077|0.076|0.077|0.08|0.087|0.084|0.082|0.08|0.078|0.079|0.08|0.083|0.089|0.089|0.09|0.089|0.088|0.09|0.084|0.082|0.084|0.084|0.081|0.08|0.076|0.075|||0.074|0.075|0.078|0.076|0.076|0.079|0.079|0.079|0.083|0.085|0.088|0.088|0.095|0.08|0.084|0.086|0.085|0.088|0.089|0.09|0.091|0.093|0.094|0.094|0.094|0.095|0.096|0.093|0.095||0.094|0.095|0.095|||0.097|0.097|0.097|0.099|0.102|0.104
09836|1162158|/equities/burning-rock-biotech-ltd|MSCI_EEM||6.36||5.45|5.625|5.7661|5.6964|5.4|4.7826|4.73|4.7299|4|3.855|3.66|3.76|3.89|3.64|3.81|3.3757|3.15|2.85|2.8|2.88|2.85|2.8|2.96|3|2.8916|3|3.0745|3.23|3.12|3.0797|3.1342|3.2201|3.6887|3.43|3.45|3.55|3.7299|4.29|5.65|3.65|3.6399|3.33|3.5|3.59|3.5|3.065|3.7799|3.79|3.5|3.5733|3.5|3.77|3.62|3.97|4.5|4.77|4.97|4.89|4.92|5.099|5|5.09||5.51|5.61|5.96|6.3||6.5|6.65|6.5|6.766|6.85|6.904|6.9|6.965|7.29|7.04|6.8|7|6.8275||7.0001|6.26|7.05|7.36||6.84|||6.75|7.12|7.1|6.72|7.52|6.9851|7.335|7.565|6.5|6.34|5.98|5.818|6.0206|6.1||6.23|6.2|6.4|6.4472|6.56|6.63|6.82|6.8|6.8|7.11||7.23|7.7|7.72|7.71|7.82|7.82|7.52|7.78|7.83|7.64|7.43|7.49|7.73|7.69|7.8|7.56||7.55|7.65|8.16|7.765|8.43|8.35|8.42|8.99|8.326|8.399|8.377|8.265|8.271|8.353|8.3|8.199|8|7.999|8.443|8.8|8.8|8.8|8.399|8.671|8.855|8.25|8.12|8|8.4|8.4|8.0495|8.3|8.112|7.783|7.6|7.6|7.684|7.688|7.7|7.4||7.7|7.5|7.467|7.784|7.77|7.133|7.133|7.133|7.14|7.219|7.419|7.9999|8.7315|8.4|8.4|8.412|8.499|8.452|8.569|8.953|8.733|8.5055|8.6|8.5|8.5|8.626|8.9|8.7||8.7|8.799|8.55|8.799|8.822|8.95|8.5|8.557|8.7|8.453|9.186|9.2|9.18|9.4|9.5|9.4|9.799|9.698|9.7|9.4|9.6|9.7|9.7|9.699||9.987|9.7|9.987|9.79|9.775|9.84|9.9|9.69|9.699||9.7|9.896|9.8|8.36||7.4|7.5|7.6|7.8|7.8|7.8955
09837|50017|/equities/evergrande|MSCI_EEM||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163||0.163|0.163|||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|||0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.163|0.212|0.222|0.219|0.216|0.195|0.196|0.198|0.199|0.2|0.204|0.209|0.208|0.214|0.215|0.219|0.225|0.229|0.228|0.229|0.238||0.24|0.24|0.237|||0.247|0.242|0.233|0.24|0.25|0.25
09838|41432|/equities/colbun|MSCI_EEM||122.98|122.96|121.5|119.76|121|120.75|121.5|120.85|119.6|118.58|118|117.74|118|119.12|120|120.99|120.88|119.8|119.93|119.55|||119.6|121.38|121.45|121.75|120.87|120.89|120.96|119.95|119.62|119.86|120.49|122.1|121.67|119.28|119.4|119.99|119.76|121.3|121|121.09|121|122|122|122|122.37|123.44|123.01|123.43||||124|123.99|124.01|124.9|122.75|122.76|122.3|121.4|121.1|120.88|121.03|122|122|120.99|120.8|122|122.4|123.49|123|121.9|121|121.99|120.41||120.5|119.81|121|120.99|120.45|120.5|119.5|118.95|121.52|122.44|122.5|122.99|123|124|124.4|124.8|125|125.24|124|124.53|125||125.21|126|124.9|123.98|126.13|126.49|125.8|124|122.5|120.96|122.5|123.1|123.53|123.47|124.5|122.3|124.51||124.5|121.9|122.8|118.78|119.8|120|121.82|123.7|124.5|124.6|123.95|121.5|122.05|121.79|123|124.5|125|125.3|125|123.89|124||124.39|124.21|124.98|125.9|127.55|128|127.16|126.3|124.86|124.39|124.9|121.9493|122.4335||123.323|123.3328|122.147|121.475|122.2458|123.1352|122.4434|123.99|123.38|123.0166|123.6096|125.0129|128|127.96|124.91|124.96|125.49|125.97|125.98|125.98|126.79|128||128.54|127.89|127.58|127.22|128|129|128.31|129|128|129|129.43|129.5|129.99|130|132|131.79|131.86|132|134.03|134.14|134.33|134.99|135.3|136.79|137.37|137.36|137.89|138.04|135.65|134.5|134.39|134|133.94|132.99|132.58|132.72|129.47|129|131|135|132.89|132.7|134.5|134.12|132.54|131.49|131.99|129.99|128|128.01|130.86|131.39|131.5|131.58|133.4|133.88|133.6|134.22|133.08|133|135.7|136.53|139||140|140.11|139.8|141||140.79|140.8|139.9|139|138.98|139
09839|997119|/equities/china-yuhua-education-corp-ltd|MSCI_EEM/EMCONSGROWTH||0.39|0.4|0.405|0.4|0.405|0.39|0.4|0.405|0.395|0.395|0.39|0.4|0.4|0.41|0.42|0.435|0.425|0.405|0.415|0.425|0.42|0.415|0.42|0.42|0.42|0.42|0.42|0.42|0.43|0.445|0.445|0.435|0.43|0.44|0.46||0.465|0.55|0.6|0.62|0.54|0.55|0.54||0.5|0.48|0.44|0.41|0.405|0.41|0.42|0.42||0.415|0.4|0.39|0.39|0.385|0.39|0.405||0.405|0.4|0.405|0.415|0.43|0.405|0.4|0.4|0.41|0.405|0.405|0.415|0.415|0.415|0.415|0.42|0.42|0.43|0.44|0.445|0.465|0.465|0.44|0.42|0.43|0.435|0.44|0.42|0.425|0.415|0.42|0.42|0.43|0.43|0.435|0.44|0.41|0.405|0.41|0.41|0.415|0.425|0.415|0.43|0.43|0.425|0.425|0.43||0.43|0.425|0.425|0.435|0.42|0.425|0.425|0.43|0.43|0.44|0.45|0.44|0.44|0.45||0.47|0.49|0.49|0.49|0.49|0.485|0.48|0.49|0.49|0.495|0.51|0.51|0.52|0.53|0.56|0.53|0.5||0.51|0.51|0.51|0.495|0.465|0.47|0.465|0.51|0.58||0.74|0.75|0.69|0.66|0.68|0.66|0.64|0.65|0.68|0.67|0.62|0.67|0.68|0.66|0.69|0.68|0.72|0.73||0.75|0.76|||0.79|0.77|0.77|0.79|0.86|0.92|0.93|0.84|0.79|0.71|0.66|0.7|0.69|0.62|0.55|0.58|0.58|0.57|0.59|0.59|0.59|0.65|0.61|0.62|0.59|0.57|0.52|0.465|0.49|0.48|0.43|0.415|||0.415|0.415|0.42|0.42|0.39|0.4|0.405|0.405|0.44|0.45|0.46|0.46|0.46|0.435|0.435|0.45|0.455|0.465|0.49|0.49|0.5|0.51|0.51|0.5|0.52|0.53|0.55|0.53|0.54||0.56|0.55|0.54|||0.55|0.56|0.55|0.56|0.55|0.55
09840|1152242|/equities/cencosud-shopping-sa|MSCI_EEM||1544.9|1545|1548.9|1520|1512|1512|1510.6|1516|1510|1510.7|1493.9|1493.9038|1498.9127|1495.983|1512.0496|1504.583|1512.144|1512.144|1530.951|1516.775|||1588.1|1594|1578|1600|1590|1589|1584.9|1580|1580|1584.9|1588.7|1590|1589|1591.9|1604|1570|1563|1531.9|1530.2|1565|1532.7|1560|1565|1574.6|1595|1569.8|1568|1546.4||||1534.5|1544.9|1545.7|1536|1528.3|1537.5|1538.7|||||||||||1555|1560|1560|1540|1547|1547||1528.1|1530|1530|1522|1548|1515|1475|1462.2|1495|1499.5|1499|1511.8|1490|1489.9|1487.6|1499|1479.8|1480|1479.9|1460|1429.7||1428.2|1425|1423|1400|1418|1419|1424|1410|1426.4|1450|1457|1464.9|1446|1398.9|1408|1402|1448||1448.8|1480|1470|1470.3|1500.7|1514.8|1520|1529.9|1530|1529|1521.9|1490.1|1524.7|1514.7|1548.8|1569|1555.1|1538.9|1535|1519.8|1533||1548.7|1545|1493|1499.9|1497|1496.7|1519.9|1488.2|1482.8|1489.9|1490||1495.3||1535|1488.9|1459.8|1461.8|1515|1495|1470|1455|1498|1512.9|1543|1559.6|1554|1555|1560|1525|1521.1|1553|1580|1576|1576.4|1549||1515|1523.8|1537.3|1534.1|1528|1537.3|1576|1576.1|1585.7|1545|1529.9|1539.8|1550|1580|1560.8|1540|1536|1541|1580|1620|1615|1582|1580|1590|1597.8|1590.8|1600|1627.3|1643.3|1620.4|1620|1575|1570|1556.2|1545|1517.9|1530.1|1532.9|1598|1560|1600|1600.1|1551.5|1534.9|1540|1540|1519.4|1519|1444.4|1460.8|1459.9|1440|1410|1434.8|1455.4|1450.2|1438|1435|1434.8|1442|1460|1460|1437||1462|1465|1470|1473||1488|1519|1480|1490|1525|1520.1
09841|1123579|/equities/up-fintech-holding|MSCI_EEM||5.895||5.92|5.655|5.65|5.6|5.72|5.96|5.885|5.72|5.71|5.65|6.155|6.38|6.595|6.76|7.61|6.64|7.05|6.87|6.63|6.6|6.48|6.79|6.8|6.26|6.17|6.2899|7.09|7.48|8.14|7.26|7.56|7.23|8.32|9.62|8.5899|9.1|10.32|14.48|12.42|9.5|8.63|6.27|6.09|5.25|4.88|4.23|4.375|3.89|3.83|3.83|3.585|3.58|3.455|3.5|3.53|3.545|3.6259|3.66|3.56|3.625|3.71|3.69||3.9499|3.91|3.85|3.975|3.99|4.0466|4.06|4.01|3.96|3.95|3.92|3.86|3.84|3.78|3.69|3.69|3.67|3.83|3.76|3.67|3.84|4.07|4.25|4.09|4.1788|4.13|4.11|4.25|4.29|4.33|4.27|4.44|4.6|4.7|4.69|4.71|4.8053|4.73|4.44|4.59|4.6||4.475|4.275|4.29|4.34|4.335|4.47|4.5|4.63|4.45|4.67||4.7788|4.51|4.59|4.94|4.97|4.7479|4.78|4.79|4.63|4.47|4.445|4.34|4.29|4.275|4.31|4.46||4.18|4.18|4.205|4.38|4.59|4.725|4.465|4.38|4.315|4.27|4|4.08|3.88|3.99|4.12|4.115|4.125|3.75|3.565|3.66|3.555|3.31|3.5291|3.41|3.22|3.16|3.22|3.21|3.18|3.33|3.36|3.46|3.562|3.57|3.53|3.41|3.44|3.36|3.43|3.59||3.54|3.48|3.615|3.72|3.77|4.0321|4.49|4.505|4.59|4.52|4.7|5.05|4.72|4.48|4.23|4.17|4.32|4.15|4.31|4.4|4.11|4.025|4.13|3.98|4.02|3.995|4.03|4||4.09|4.045|4.055|3.849|3.97|3.85|3.83|3.83|3.85|3.702|3.765|3.835|3.85|3.81|3.9|3.95|4.3198|4.03|3.96|3.7|3.65|3.72|3.66|3.85||4|4.09|4.0719|4.11|4.2125|4.25|4.28|4.25|4.38||4.48|4.52|4.15|4.225||4.14|4.16|4.1692|4.25|4.22|4.41
09842|12986|/equities/eastern-co|MSCI_EEM/MSCI_FRONTIER/EMCONSGROWTH||28|27.6|27.8|28|27.4|27.5|27.5|27.6|27.7|27.7|27.63|27.45|27.33|27.8|27.95|28.25|28.2|28.33|27.98|27.35|27.39|27.55|27.78|27.78|27.65|27.8|27.7|27.86|27.89|27.98|28.4|27.12|29.97|28.25|27.5|27.89|28|27.59|27.8|27.7||26.74|26.05|26.48|26|26.16|26.02|25.9|26|26.1|26.2|26|25.8|25.92|25.99||25.5|24.9|24.2|24.22|24.6|25|24.9|25.5|25.89|26.44|26|25.1|23.18|23|23.38|23.5|22.69|22.3|22.49|22.8|22.5|22.99|23.59|24|23.77|23|21.8|21.43|22.3|22.4|23|22.6|22.2|22.44|22.85||22.6|21.98|21.5|21.2|21.7|20.4|18.85|18.98|18.94||18.57|18.55|18.69|18.97|18.4|17.96|18.15|18.29||18.28|17.93|17.95|17.98|17.92||||||18.29|18.9|19.6|19.6|20.68|20.98|20.4417|21.1627|19.624|20.3673|20.516|19.2895|19.1408|19.6389|19.3267|18.561|17.9887|17.4535|18.3975|18.509|17.84|17.0967|17.0223|17.7508|17.8326|17.84|18.4941|18.9476|||18.6651|17.1933|18.3603|17.9292|18.8807||18.7692|19.572|19.6909|19.9808|20.2484|20.3153|19.8842|20.07|||||19.7355|20.07|19.7727|19.9511|20.07|20.8133|20.2484|20.3004|20.3673|20.962|20.8133|20.6572|20.1072|20.4342|20.07|20.8133|22.2628|22.4487|23.7867|25.5335|25.8606|26.76|26.7526|26.76|26.7526|27.5777|26.8343|26.8864|26.0167|27.0871|26.4627|26.3883|25.4889|24.5374|24.3442|24.084|24.3813|24.2698|24.53|24.1583|24.4111|24.5077|24.136|23.7421|24.2252|24.8868|25.422|25.4963|27.6446|27.875|28.5886|29.7333||26.0167|27.5033|27.6148|28.2467|25.9795|26.0167|26.76|24.4928|23.1548|22.8724|23.2589|23.415|23.0433||23.415|23.7867|23.0433||21.9283|21.1701|19.8916|19.8247|19.8321|20.2187|20.4417|20.8133|21.356|21.1107|21.1107
09843|1131570|/equities/china-east-education-holdings-ltd|MSCI_EEM/EMCONSGROWTH||2.98|2.98|2.92|2.83|2.76|2.87|2.9|2.89|2.89|2.93|2.93|2.91|2.95|3.17|3.14|3.3|3.21|3.06|3.09|3.02|3|2.92|2.94|2.95|2.91|2.83|2.89|2.93|2.96|2.88|2.86|2.82|2.77|2.86|2.94||3.08|3.23|3.92|3.87|3.27|3.22|3.2||3.03|2.79|2.55|2.42|2.41|2.37|2.34|2.32||2.28|2.28|2.3|2.3|2.31|2.33|2.31||2.32|2.33|2.36|2.41|2.41|2.34|2.36|2.39|2.38|2.38|2.68|2.6|2.53|2.59|2.47|2.46|2.45|2.5|2.62|2.6|2.62|2.73|2.55|2.45|2.45|2.55|2.51|2.42|2.44|2.38|2.38|2.39|2.35|2.28|2.27|2.29|2.31|2.33|2.37|2.38|2.36|2.35|2.32|2.27|2.31|2.38|2.36|2.32||2.3|2.31|2.32|2.41|2.29|2.2|2.22|2.24|2.25|2.17|2.14|2.13|2.09|2.24||2.27|2.28|2.34|2.35|2.36|2.36|2.37|2.4|2.47|2.45|2.5|2.58|2.62|2.65|2.72|2.74|2.67||2.74|2.67|2.65|2.5|2.5|2.5|2.49|2.56|2.51||2.42|2.45|2.34|2.28|2.26|2.25|2.27|2.28|2.32|2.33|2.34|2.36|2.35|2.32|2.36|2.38|2.4|2.44||2.48|2.57|||2.48|2.41|2.42|2.41|2.5|2.54|2.46|2.51|2.54|2.46|2.59|2.65|2.63|2.54|2.51|2.53|2.55|2.56|2.63|2.74|2.66|2.81|2.71|2.73|2.66|2.66|2.64|2.45|2.39|2.39|2.25|2.29|||2.32|2.32|2.38|2.35|2.25|2.43|2.32|2.31|2.41|2.49|2.52|2.52|2.45|2.35|2.35|2.43|2.41|2.49|2.59|2.58|2.66|2.62|2.61|2.62|2.56|2.64|2.65|2.64|2.73||2.77|2.79|2.74|||2.64|2.6|2.53|2.53|2.51|2.53
09844|980689|/equities/ratchaburi-electricity-be|MSCI_EEM|||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.885|0.885|0.875|0.865|0.875|0.875|0.895|0.86|0.86|0.85|0.855|0.855|0.86|0.815|0.8|0.8|0.805|0.815|0.815|0.81|0.815|0.81|0.8|0.805|0.795|0.8|0.8|0.79|0.78|0.75|0.73|0.74|0.74|0.745|0.72|0.7|0.72|0.725|0.735|0.72|0.705|0.705|0.705|0.7|0.71|0.715|0.715|0.74|0.74|0.715|0.73|0.725|0.725|0.725|0.71|0.715|0.72|0.695|0.695|0.675|0.685|0.685|0.68|0.685|0.69|0.695|0.69|0.69|0.655|0.665|0.665|0.66|0.685|0.69|0.69|0.69|0.685|0.7|0.695|0.71|0.72|0.715|0.715|0.73|0.73|0.715|0.71|0.72|0.73|0.73|0.73|0.74|0.73|0.74|0.72|0.72|0.71|0.72|0.725|0.725|0.725|0.725|0.725|0.725||0.725|0.725|0.695|0.705|0.705|0.695|0.695|0.695|0.72|0.72|0.73|0.73|0.73|0.725|0.735|0.725|0.695|0.7|0.705|0.71|0.72|||0.71|0.71|0.705|0.71|0.72|0.725|0.705|0.725|0.725|0.74|0.755|0.755|0.755|0.755|0.75|0.735|0.735|0.74|0.74|0.74|0.745|0.755|0.76|0.765|0.77|0.77|0.765|0.76|0.765|0.745|0.765|0.775|0.775|0.78|0.785|0.795|0.795|0.805|0.795|0.795|0.79|0.79|0.8|0.795|0.785|0.775|0.765|0.78|0.78|0.78|0.785|0.79|0.805|0.83|0.82|0.815|0.82|0.82|0.83|0.845|0.845|0.845|0.85||0.83|0.825|0.82|||0.8|0.81|0.785|0.785|0.815|0.82
09845|1152800|/equities/fawry-banking-and-payment|MSCI_EEM||8.5|8.39|8.2|8.28|8.3|8.42|8.42|8.4|8.51|8.53|8.56|8.5|8.5|8.5|8.46|8.36|8.26|8.22|8.02|8.17|8.1|7.95|7.79|7.83|7.94|7.93|7.95|8.11|8.11|7.97|8.1|8.18|8.4|8.15|8.01|8.33|8.73|8.59|8.81|8.91||8.5|8.6|8.54|8.5|8.5|8.7|8.68|8.53|8.77|8.5|8.41|7.95|7.95|7.9||7.9|7.71|7.46|7.49|7.87|7.79|7.73|7.85|7.67|7.75|7.8|7.91|8.02|7.65|7.16|7.16|7.18|7.11|6.81|6.93|6.96|6.54|6.58|6.63|6.54|6.46|6.4|6.4|6.49|6.75|7.03|7.01|6.78|6.82|6.79||6.91|6.92|6.92|7|7|6.77|6.64|6.61|6.8||6.8|6.77|6.87|6.63|6.59|6.7|6.64|6.73||6.59|6.15|5.99|5.98|5.9||||||5.66|5.69|5.77|5.61|5.8|5.86|5.93|6.04|5.92|5.95|6.08|6.2|6.13|6.25|6.27|6.24|6.17|6.24|6.4|6.45|6.27|6.12|6.11|5.84|6.13|6.28|6.2|6.16|||6.1|5.92|6.2|6.2|6.4||6.64|7.2|7.43|7.43|7.83|7.92|7.95|7.93|||||7.64|7.76|7.81|7.56|7.65|7.45|7.59|8.14|8.44|8.56|9.01|9.05|8.25|8|8.1|8.81|9.1|8.31|8.83|8.93|9.38|8.4|7.2|7.59|7.73|7.87|7.8|7.75|7.99|7.44|6.81|5.75|5.8|5.85|5.92|5.86|6|5.87|5.8|5.74|5.41|5.5|5.49|5.54|5.58|5.4|5.29|5.28|5.54|5.54|5.54|5.56||5.58|5.77|5.87|5.79|5.68|5.85|5.85|5.8|5.79|5.73|5.8|5.75|5.65||5.76|5.76|5.68||5.56|5.57|5.53|5.64|5.72|5.85|5.91|5.96|6.17|6.16|6.03
09846|104183|/equities/habib-bank-ltd|MSCI_EEM||182.9|182.4|169.96|161.9|154.69|148.39|135.9|140.98|141|139.6|135|130.99|125.9|128|130.94|130.94|132.4|132.01|131.51|134.99|134.9|137|140.5|141.85|141.5|139.74|139.89|139.32|138|135.48|134.95|135.75|139.5|137.98|137|138.9|140.94|144|140.6|129.81|131.25|129.8|127|128.87|128.89|129.65|132.4|130.2|129.4|129.38|129.97|122.1|116.9||116.45|117.48|117.4|119.5|120.4|119.9|119.95|120.45|120.65|120|129.1|128.8|128.98|129|129.98|134.95|134.6|136|137.48|138|138|138.94|138.95||137.9|138.3|138|136.74|134.95|135.2|135.5|137.5|133.68|136.9|138.8|138.69|139.7|142|143.39|145|144.25|148.25|149.79|||153.26|148.1|141.97|141.49|145.9|145.1|140.75|134.9|133.75|126.8|125.7|124.6|126|126.95|128.3|129.98|127.97|121.92||||113.25|110.4|106.44|107.25|107.46|109.5|110.49|112|113.5|114.49|114.38|114.5|115.35||116.8|114.95|113.97|114.25|114.7|116.1|116.74|116.4|115.85|115.26|114.1|113.8|114.6|114.3|113.49|113.35|113.88|115.75||118.2|118.8|118.6|119.8|119.1|116.6|116.5|115.85|116.73|117.5|118.48|111.5||||112.84|110.7||109.9|106.7|105.49|105.9|106.45|105.75|106.4|105|105.75|107|108.8|109.5|110.45|109.5|114.49|114|114|114.91|116|116|116.5|117.95|116.41|117|117.8|116.55|116.98|116|116|115.01|113.4|113|111.29|111.48|111.39|112.49|112.55|110.5|112.4|111.9||114|113.7||112.83|112.35|112.4|113.98|113.97|116.89|117.01|116.95|116.6|115.48|116.5|115.85|117.2|118|120.81|119|117.78|117|117.44|118|117.99|117.75|119.21|118.8|116.5|112|113.49|110.94|118.8||121|120.25|121|123.95|126.5|126.7
09847|1136128|/equities/gsx-techedu-a|MSCI_EEM/EMCONSGROWTH||2.9699||2.88|2.555|2.588|2.6|2.61|2.655|2.61|2.64|2.665|2.665|2.76|2.8|3.025|3.145|3.34|3.1099|3.195|3.19|3.0995|3.16|3.2|3.225|3.28|3.0399|3.035|3.11|3.22|3.2|3.37|3.18|3.33|3.5099|3.665|3.82|3.81|3.765|4.0524|4.38|4.03|3.95|4.48|4.055|4.59|4.055|3.8|2.99|3.125|2.8388|2.9164|2.97|2.66|2.7599|2.71|2.735|2.805|2.84|2.89|2.94|3.06|3.1198|3.11|3.13||3.32|3.28|3.13|3.86|4.095|4.18|4.29|4.365|4.35|4.44|4.4|4.46|4.58|4.62|4.61|4.64|4.69|5.11|4.875|4.405|4.11|4.72|5.12|4.97|5.02|5.02|4.89|4.96|5.11|5.32|5|5.115|4.98|5.1075|5.395|5.725|5.54|5.46|5.465|5.475|5.8||5.78|5.36|5.08|5.05|5.04|5.14|5.19|5.23|4.85|5.08||5.17|5.08|5.21|5.227|5.005|5.23|5.3199|5.35|5.51|5.53|5.73|5.96|5.92|6.14|6.14|6.48||6.38|6.57|7.3|7.45|8.36|8.435|8.01|7.96|8.04|7.8|7.54|7.38|7.135|7.17|7.4|7.195|7.24|6.7305|6.752|6.785|7.2|6.9|7.07|7.04|6.58|6.365|6.595|6.095|6.255|6.65|6.49|6.61|6.5299|6.54|6.65|6.72|7.06|7.2492|7.1001|7.1574||6.97|6.89|7.03|7.15|7.17|7.385|7.68|7.56|7.99|7.9|8.015|7.98|7.53|7.27|7.345|7.255|7.82|7.64|8.2|8.42|8.22|7.7474|8.13|6.5|5.53|5.47|5.195|4.99||5.28|5.35|5.3|5.055|5.15|4.675|4.88|4.71|4.72|4.1599|4.19|3.7|3.44|3.21|3.47|3.59|3.65|3.62|3.47|3.26|3.34|3.452|3.33|3.45||3.61|3.69|3.73|3.695|3.67|3.91|4|3.82|3.54||3.765|3.77|3.68|3.69||3.5|3.6725|3.88|4.035|3.9|5.26
09848|100103|/equities/kaisa-group|MSCI_EEM||0.194|0.197|0.199|0.19|0.198|0.2|0.223|0.232|0.25|0.26|0.26|0.265|0.26|0.29|0.3|0.34|0.335|0.3|0.305|0.295|0.3|0.315|0.3|0.31|0.31|0.31|0.265|0.275|0.285|0.295|0.31|0.365|0.36|0.31|0.33||0.335|0.35|0.51|0.56|0.56|0.73|0.64||0.42|0.239|0.133|0.128|0.123|0.12|0.12|0.12||0.122|0.086|0.095|0.09|0.09|0.09|0.09||0.102|0.092|0.094|0.097|0.1|0.1|0.096|0.1|0.1|0.101|0.115|0.113|0.123|0.12|0.113|0.119|0.117|0.114|0.112|0.125|0.111|0.113|0.12|0.12|0.12|0.123|0.123|0.115|0.117|0.118|0.117|0.122|0.13|0.123|0.13|0.13|0.132|0.135|0.134|0.139|0.119|0.115|0.118|0.116|0.121|0.122|0.138|0.14||0.128|0.134|0.142|0.141|0.133|0.14|0.131|0.145|0.134|0.14|0.146|0.138|0.135|0.141||0.149|0.158|0.157|0.158|0.154|0.156|0.165|0.173|0.175|0.178|0.17|0.185|0.189|0.18|0.205|0.204|0.188||0.172|0.161|0.148|0.111|0.112|0.109|0.11|0.12|0.115||0.116|0.124|0.091|0.089|0.085|0.091|0.08|0.081|0.084|0.087|0.09|0.09|0.09|0.088|0.092|0.093|0.095|0.104||0.106|0.105|||0.119|0.118|0.113|0.116|0.118|0.121|0.12|0.12|0.116|0.123|0.116|0.11|0.103|0.103|0.115|0.114|0.111|0.115|0.121|0.117|0.118|0.125|0.128|0.132|0.133|0.122|0.133|0.118|0.115|0.121|0.106|0.111|||0.111|0.113|0.116|0.109|0.105|0.107|0.11|0.115|0.122|0.137|0.135|0.135|0.122|0.121|0.13|0.144|0.145|0.156|0.162|0.162|0.17|0.17|0.17|0.19|0.165|0.179|0.171|0.17|0.171||0.18|0.179|0.171|||0.182|0.173|0.173|0.177|0.182|0.182
09849|104238|/equities/mcb-bank|MSCI_EEM||272.5|285.25|289.9|292.48|282.06|267.99|247|249.9|250|251.15|252.05|251.87|245|245.99|248|248.97|252.99|251.54|246.22|251|253|254|265.6|264.99|264.99|259|248.84|249.79|249.94|250.65|251.49|257|261.8|261.65|261.9|258.65|260|256.99|249.4|247.95|244.97|243.89|243.99|241.94|242|246.53|247.5|245|239.8|239.89|237.9|231.25|222.99||216.9|218.95|218.45|222.69|222.22|220|219.95|219.95|215.48|214.9|216|215.2|214|215.5|214.99|216.49|217.38|216|215.55|217|219|223.5|234||228.99|229.97|227.99|225.97|224.16|224|228|228.79|230|230.7|229.99|228.5|227|230.8|230.98|227.99|230.8|233.04|233.97|||230.9|221.98|222.89|226.8|229|229.5|232.5|233|235|231.86|233.4|236.89|245.98|244.99|249.6|252.25|255.3|243.32||||229|214.63|200.9|199.25|202|202.99|204|205.99|207.77|212|209.1|207.4|209||212.98|212.5|210.9|214.89|215|216.38|217.2|217.5|213.1|209.97|204.93|205.74|204.8|205.7|206.84|206.25|204|209.87||214.5|215|217.99|217|216.99|214.2|214.64|213.88|211.5|210.49|209.9|213.49||||222|217.5||207.8|206.43|206.41|205|203.94|200.3|198.8|195.77|195.94|196|197|195|193.5|189.5|190|191.9|200.2|199.98|201.97|204.88|205.77|205.5|203|202.49|201|200|198.5|195.29|196|192.5|188.75|188|187.75|188|187.2|187.87|186.5|185.85|185|190||186.85|189.01||184.7|181|180|179.96|178.88|178.99|180.02|179.48|180|178.8|178.78|177.75|177|177.3|177.8|178.5|176|175.76|177|177.8|177.8|178.55|180|181.43|180|175.97|175.87|171.5|169.7||171.95|174.4|174.95|184.12|189.9|189.99
09850|1155834|/equities/oneconnect-financial-technology-co|MSCI_EEM||2.52||2.49|2.49|2.52|2.33|2.3|2.52|2.201|2.29|2.33|2.75|2.615|2.6199|2.73|2.8|3.04|2.57|2.75|2.59|2.63|2.68|2.77|2.6|2.6399|2.5804|2.44|2.52|2.53|2.84|2.74|2.44|2.5|2.555|2.96|3.14|3.31|3.5|3.82|4.98|3.2|2.64|3.29|2.83|3.108|2.0355|1.6|1.36|1.502|1.5|1.45|1.3|1.2666|1.3|1.2|1.22|1.22|1.05|1.01|1.2|1.2092|1.3|1.3|1.32||1.31|1.35|1.36|1.38|1.385|1.3999|1.47|1.43|1.4699|1.5|1.58|1.56|1.5699|1.5199|1.53|1.504|1.4399|1.4894|1.45|1.4708|1.505|1.55|1.64|1.64|1.65|1.6501|1.69|1.7529|1.7798|1.68|1.7|1.8|1.815|1.875|1.89|1.8|1.84|1.85|1.8899|1.922|1.7599||1.68|1.66|1.69|1.6401|1.69|1.76|1.83|1.8998|1.91|1.97||1.83|1.81|1.89|1.952|1.92|1.95|2.0299|1.965|2|2.03|2.06|2.08|2.03|2.05||2.13||2.09|2.06|2.35|2.3698|2.38|2.36|2.18|2.18|2.2|2.2|2.05|2.07|2.135|2.389|2.41|2.44|2.19|2.06|2.03|2|2|1.85|1.85|1.91|1.88|1.89|1.91|1.95|2|1.99|2.06|2.13|2.165|2.22|2.23|2.24|2.3|2.24|2.29|2.29||2.2861|2.33|2.25|2.2999|2.34|2.32|2.29|2.4323|2.74|2.47|2.4|2.44|2.499|2.48|2.29|2.3|2.36|2.44|2.55|2.55|2.4|2.35|2.32|2.27|2.32|2.4|2.28|2.28||2.27|2.24|2.21|2.18|2.2|2.25|2.29|2.42|2.42|2.49|2.479|2.509|2.5019|2.61|2.65|2.69|2.74|2.86|2.75|2.78|2.755|2.73|2.8355|2.93||2.9926|2.9|2.96|3.08|3.1642|3.1|3.08|3.19|3.27||3.23|3.2|3.08|3.2||3.13|3|2.84|2.82|2.85|2.9
09851|104232|/equities/lucky-cement-l|MSCI_EEM||1031.4|1030|1040|998.77|1039.98|1050.16|1043.75|1055|1059.29|1060|1047.99|1047|1023|1004.98|1016|1019.99|1030|1018|993|970.95|938.96|908|928.9|940|944.99|920.9|892|880|873|846.85|846.99|855|853.96|851.86|850.5|876.7|889.11|915|935|941|944|906|898.93|900|899.9|899.5|902.89|899|893.99|895|900.2|883.8|860.02||856|872|881.48|888|888.99|860|849|845|844.98|830|839.99|835|836.55|834.8|847.99|857|864|864.99|854.8|856|869.89|875.89|872.68||871|890|885.5|872|864|879|900|890|889.77|902.99|909.79|914|909.9|914|914.88|915.94|927.7|937|930|||930|909.9|918.4|929.87|938.75|937.99|931|939|917|909.88|912|911.4|914.5|913.45|913.39|917.41|957.94|966||||975|961.99|906.9|914|921.01|917.75|922.98|917|919|909|902.8|907.5|893||898|901|879.98|884.9|888.88|899|903|902|913|882|887|874|848|858.79|870|864.9|852|855||858|870.7|866|873.97|875|834.9|814|797|805.77|809|812|804||||811|801||804.99|799.95|764.7|772|778.98|772.1|763|754|752.99|761.99|767.19|769.77|768.88|778.89|779.85|769|763.99|768.99|774|769|764.88|768|772|764.99|758|780|769.87|743.5|760|741|730|728|716.95|718|725|738.87|741.98|727.9|746.49|754||758|751||746|746.67|767|745|748|760.89|761.98|764.85|753|756.99|760|769.4|778.86|784|795.11|804.9|796|791.47|796|794|800|806.94|811.87|817.97|813|791.9|797.88|764|784||777|777|789.99|798.01|816.89|822.95
09852|969096|/equities/china-aoyuan-property-group-ltd|MSCI_EEM||0.27|0.26|0.265|0.265|0.28|0.305|0.31|0.32|0.325|0.325|0.315|0.34|0.335|0.36|0.36|0.4|0.42|0.37|0.36|0.34|0.35|0.365|0.365|0.38|0.375|0.345|0.365|0.4|0.4|0.42|0.42|0.46|0.465|0.42|0.455||0.46|0.465|0.66|0.72|0.76|0.9|0.65||0.33|0.295|0.27|0.275|0.36|0.295|0.12|0.118||0.113|0.11|0.109|0.11|0.115|0.126|0.131||0.137|0.145|0.144|0.147|0.151|0.136|0.138|0.142|0.142|0.139|0.134|0.135|0.142|0.151|0.16|0.165|0.128|0.131|0.138|0.142|0.135|0.138|0.131|0.133|0.135|0.138|0.133|0.139|0.136|0.148|0.142|0.143|0.146|0.149|0.149|0.151|0.155|0.158|0.158|0.165|0.152|0.145|0.15|0.151|0.152|0.158|0.158|0.162||0.159|0.161|0.168|0.162|0.165|0.166|0.175|0.183|0.176|0.175|0.188|0.177|0.173|0.177||0.18|0.175|0.183|0.183|0.176|0.189|0.192|0.205|0.22|0.215|0.219|0.231|0.243|0.24|0.28|0.285|0.29||0.27|0.27|0.185|0.147|0.135|0.145|0.154|0.134|0.132||0.128|0.151|0.11|0.099|0.099|0.1|0.105|0.103|0.102|0.105|0.104|0.118|0.127|0.12|0.123|0.129|0.13|0.138||0.144|0.152|||0.159|0.165|0.168|0.175|0.168|0.163|0.155|0.157|0.16|0.161|0.175|0.177|0.166|0.158|0.163|0.158|0.168|0.165|0.168|0.171|0.173|0.18|0.183|0.185|0.186|0.184|0.189|0.182|0.182|0.188|0.179|0.177|||0.177|0.18|0.184|0.187|0.186|0.188|0.185|0.178|0.185|0.204|0.2|0.2|0.187|0.188|0.178|0.184|0.188|0.193|0.207|0.228|0.228|0.195|0.195|0.195|0.194|0.203|0.199|0.203|0.208||0.208|0.204|0.199|||0.206|0.213|0.224|0.228|0.238|0.243
09853|49997|/equities/brilliance-chi|MSCI_EEM||2.89|2.92|2.94|3.02|2.93|2.94|2.96|2.97|2.88|2.92|2.83|2.83|2.81|2.88|2.86|3.01|3.02|2.87|2.89|2.91|2.78|2.59|2.61|2.68|2.66|2.64|2.71|2.73|2.74|2.8|2.85|2.89|2.89|2.83|2.81||2.92|2.87|3.1|3|3.03|3|3.1||3.14|3.03|2.85|2.66|2.6|2.67|2.72|2.75||2.63|2.64|2.65|2.92|2.98|3.14|3.24||3.33|3.37|3.39|3.36|3.29|3.23|3.42|3.45|3.47|3.65|3.87|3.99|4.01|3.98|3.89|3.95|4.01|4.15|4.18|4.21|4.19|4.23|4.14|4.15|4.35|4.16|3.86|3.89|3.99|4.11|4.1|4.15|4.11|3.97|3.87|3.85|3.77|3.75|3.8|3.84|3.82|3.77|3.83|3.79|3.98|4.21|4.49|4.1339||4.1777|4.2509|4.1777|4.1339|4.0754|4.0802|4.2021|4.2752|4.2216|4.363|3.4855|3.4173|3.4514|3.4075||3.4026|3.2905|3.3003|3.3149|3.0955|3.1053|3.1638|3.2759|3.3149|3.2856|3.2905|3.2808|3.2515|3.2515|3.2077|3.1882|3.2077||3.1833|3.2174|3.232|3.154|3.2564|3.1492|3.2174|3.2905|3.3149||3.232|3.193|3.2077|2.961|2.9805|2.918|2.8712|2.7969|2.7657|2.8438|2.8204|2.9298|2.8907|2.8751|2.9024|2.8243|2.7657|2.754||2.7227|2.8829|||2.2227|2.2579|2.3243|2.2501|2.2305|2.0391|1.9454|2.0235|2.0704|2.0313|1.961|1.8321|1.7774|1.7852|1.7852|1.7344|1.7579|1.7813|1.8008|1.8125|1.8086|1.7579|1.8164|1.836|1.8204|1.7539|1.7344|1.7032|1.7149|1.668|1.6329|1.625|||1.6172|1.6172|1.6211|1.711|1.7618|1.7735|1.6993|1.6641|1.6875|1.711|1.7422|1.7461|1.7344|1.7149|1.7539|1.7657|1.7657|1.7969|1.8711|1.8633|1.7774|1.8047|1.7149|1.6641|1.6641|1.6329|1.625|1.6524|1.6993||1.7032|1.6524|1.6016|||1.6094|1.586|1.5743|1.5508|1.5743|1.6055
09855|1012277|/equities/ememory-technology|MSCI_EEM_SMALLCAP||2965|2855|2965|3000|3105|3120|3145|3055|2965|3005|3045|3045|3120|3250|3695|3540|3420|3420|3300|3345|3285||3405|3125|3210|3240|3390|3500|3370|3235|3215|3210|3210|3205|3175|3150||3090|2980|3065|3010|||2790|2745|2875|2630|2395|2200|2240|2330|2295|2335||2385|2445|2400|2195|2300|2350|2405|2450|2470|2640|2675|2675|2605|2630|2615|2650|2605|2630|2625|2700|2645|2595|2505|2495|2400|2315|2325|2330|2195|2110|2005|2230|2400|2320|2340|2425|2350|||2505|2500|2590|2600|2700|2775|2750|2930|2920|2805|2800|2635|2730|2660|2635|2625|2630|2620|2645|2715|2775|2615|2700|2840|2825|2810|2730|2750|2740|2520|2395||2385|2435|2385|2275|2235|2330|2300|2420|2355|2445|2400|2350|2365|2395|2425|2450|2470|2540|2475|2325|2320|2350|2315|2270|2290|2435|2355||2250|2250|2115|2110|2190|2075|2185|2440|2510|2410|2395|2465|2510|2380|2415|2565|2660|||2560|2590|2580|2540|2515|2575|2665|2610|2530|2630|2615|2715|2775|2745|2775|2715|2785|2820|2890|2960|2925|2995|2985|2865|2725||2775|2770|2900|2920|2905|2960|2925|3200|3250||||||||3035|3080|2850|2830|2720|2695|2705|2620|2660|2745|2650|2600|2580|2615|2615|2610|2645|2630|2590|2610|2490|2375|2410|2405|2480||2500|2545|2580|2580|2520|2460|2420|2420|2480|2515|2600
09856|1012512|/equities/parade-technologies-ltd|MSCI_EEM_SMALLCAP||696|693|718|745|725|685|682|677|666|662|673|683|686|695|695|700|691|685|668|678|680||743|734|755|763|773|760|765|756|752|746|750|751|744|742||742|740|749|756|||771|780|809|795|792|744|744|749|737|745||756|759|757|738|740|738|762|756|744|805|817|803|804|784|785|793|777|800|782|784|776|778|771|774|737|724|744|728|715|690|711|768|774|740|735|787|779|||800|831|855|868|865|887|867|878|887|881|866|869|864|849|866|830|844|847|850|876|871|878|896|927|897|859|868|904|864|826|800||805|818|813|835|807|803|803|818|808|774|722|730|736|741|741|771|784|769|760|754|752|763|764|788|808|826|769||781|776|730|744|827|801|811|834|865|849|855|895|918|927|936|929|950|||909|922|947|935|943|946|991|994|1005|1005|988|1005|1070|1080|1055|1045|1050|1055|1105|1100|1105|1120|1080|1030|1065||1135|1155|1245|1270|1345|1320|1300|1300|1265||||||||1175|1155|1145|1120|1145|1135|1115|1145|1175|1215|1115|1100|1105|1150|1155|1165|1140|1165|1130|1130|1115|1105|1100|1130|1205||1205|1265|1245|1235|1245|1205|1190|1185|1240|1250|1215
09857|1012624|/equities/sino-american-silicon-products|MSCI_EEM_SMALLCAP||155|159.5|160.5|161.5|162|164|163.5|162.5|162.5|163|163.5|160.5|160.5|161.5|165|166|156.5|157.5|157|159|159||160.5|162.5|164|163.5|164.5|165|164|164.5|167.5|167|167|169.5|170.5|167.5||168.5|168|172|174|||177.5|177.5|177|177.5|178|174|178.5|184|186|186.5||187.5|185|184.5|183|189|190.5|191.5|196|196|199.5|199|199|198|199.5|199|201.5|201.5|201.5|198.5|196|194.5|193.5|191.5|193.5|189.5|189.5|189|185.5|188|186|186.5|195.5|198.5|198.5|198|204|204.5|||218|223.5|229.5|230|230|234|234.5|233.5|231|229.5|226|224.5|224|222|218.5|225|223|221|222|222|218.5|217|216.5|217|219|214.5|212.5|211.5|213.5|213|211.5||214.5|215|214.5|213.5|214|209.5|205.5|205|206.5|206.5|204|204|204|199.5|201|198|192.5|191.5|191|194.5|196|194.5|194|199|197|198.5|196||197|194.5|193.5|193|197|192.5|193|196.5|202.5|205.5|207.5|210|213|210.5|214|212|212|||212.5|212|214.5|218.5|224.5|223.5|224|226|233|244.5|241|228|209|210.5|218.5|221.5|214.5|213.5|220|201.5|198|197.5|194|192|189.5||191.5|189|190|189|187.5|186.5|186|184|192||||||||193|192.5|193|193.5|194|194.5|195|201|203.5|201|199.5|198|195.5|194.5|199|201|200|202.5|196.5|194|193|194|195.5|197.5|201||197|201|206.5|207.5|199.5|199.5|199|201.5|201.5|203|199
09858|950582|/equities/alchip-technologies-ltd|MSCI_EEM_SMALLCAP||2215|2175|2270|2305|2385|2360|2390|2365|2365|2340|2325|2360|2370|2425|2480|2475|2490|2410|2210|2210|2035||2065|1905|1975|1965|2040|2055|2070|1990|1930|1970|1995|1970|1975|1915||1955|1870|1920|1945|||2000|2045|2070|2190|2245|2300|2365|2420|2385|2390||2430|2460|2450|2345|2390|2425|2445|2440|2475|2685|2710|2730|2710|2750|2670|2655|2655|2630|2515|2575|2525|2480|2440|2495|2400|2310|2315|2240|2175|2145|2115|2495|2685|2640|2600|2760|2725|||2920|2795|2840|2865|2920|3010|2940|2910|2890|2785|2700|2520|2625|2620|2535|2510|2510|2495|2510|2625|2610|2705|2825|2870|2830|2845|2780|2715|2830|2860|2895||2940|2980|2925|2995|2965|3070|2940|2980|3000|2970|2880|2780|2775|2855|2870|2830|2950|2980|2710|2580|2680|2815|2800|2875|3135|3270|3205||3160|3270|3110|2990|2990|2890|2925|3075|3080|2935|2940|2880|3070|3130|3210|3215|3435|||3415|3475|3430|3455|3270|3390|3550|3640|3545|3560|3490|3725|3675|3815|3750|3640|3795|3930|3980|4150|4225|4290|4565|4340|4140||4010|4015|4170|4210|4205|4160|4170|4450|4435||||||||4105|4000|4000|3920|3895|3920|3895|3760|3795|3860|3870|3800|3690|3665|3745|3790|3810|3855|3650|3600|3475|3420|3465|3450|3445||3325|3385|3460|3455|3425|3415|3380|3375|3380|3480|3565
09859|103523|/equities/kinsus|MSCI_EEM_SMALLCAP||94.6|93.1|98|98.3|97.9|97.8|97.9|98.7|98.7|98.7|99.6|100.5|102|103|105|109.5|110.5|108|107.5|107.5|108.5||110.5|111.5|115.5|116|116|117|121.5|115.5|107.5|107.5|104.5|108|107.5|109||111|109|113|110.5|||112.5|113|117|111|108.5|105.5|106|110|106|107.5||110.5|111.5|108.5|101|104.5|103.5|105|107|107|117|118|124|122|113|111|114|115.5|113|106.5|107.5|106.5|107.5|106|109|108|110|108.5|105|99.8|103.5|101.5|108|116.5|110|116.5|127.5|122|||124|120|126.5|129.5|132|122|122.5|119.5|109|99.6|95.2|95.8|92.8|94.9|95.1|94.5|94.4|92.7|92.5|93.6|94.1|94.6|95.3|95.8|93.9|93.6|92.7|94.2|91.6|92.6|93.2||94|93.6|94.4|94.9|96.4|97|96.5|100|96.8|95.5|94.8|95.5|94.8|95.6|96.3|96|96.7|96.6|96.7|96|95|95.4|95.7|95.4|95.6|96.8|95.3||97|98.1|97.4|97.9|98.7|96.9|95.5|95.9|97|97.7|97|98.2|101.5|101|101.5|101.5|102|||103.5|103|102|100.5|99.6|100.5|102.5|103|103|103.5|103|100|98.6|95.9|95.6|97.4|99.6|99.2|97.8|95.5|96.3|97.7|97.7|98.5|97.4||99.9|100.5|101.5|102.5|103|105|106.5|103|102.5||||||||102.5|103.5|101.5|102.5|108|103|101.5|102|102|102.5|100.5|98.5|96.7|98|97.9|97.9|96.3|97.2|98.5|99.7|99.5|98.3|98|98.9|99.9||100.5|100|100.5|101|100.5|100.5|101|99.8|99.1|102|103.5
09860|103726|/equities/voltronic|MSCI_EEM_SMALLCAP||1855|1935|1965|2000|2100|2000|1990|1980|1950|1955|1945|1995|1960|1990|1985|2150|2170|2235|2200|2165|2140||2190|2230|2255|2290|2225|2160|2180|2110|2095|2120|2145|2185|2190|2190||2225|2195|2180|2160|||2205|2100|2130|2285|2385|2370|2305|2220|2045|2020||2075|2110|2085|2030|2015|1975|2010|2040|1990|2065|2050|2030|2085|2055|2065|2055|2035|2075|2110|2070|1985|1955|1930|1935|1870|1850|1835|1765|1870|1740|1680|1900|1985|1885|1865|1855|1870|||1795|1795|1820|1865|1895|1910|1950|1970|1990|2005|1915|1835|1870|1855|1800|1830|1905|1925|1840|1860|1850|1890|1900|1880|1820|1775|1805|1805|1790|1755|1745||1740|1715|1690|1730|1715|1720|1755|1765|1735|1760|1785|1785|1770|1705|1640|1680|1715|1650|1575|1585|1600|1515|1510|1530|1515|1520|1570||1565|1535|1520|1515|1515|1500|1500|1590|1615|1665|1625|1700|1665|1650|1625|1615|1610|||1545|1625|1640|1690|1670|1665|1645|1635|1635|1640|1665|1740|1795|1815|1795|1710|1705|1665|1665|1705|1695|1715|1655|1635|1605||1570|1570|1580|1525|1495|1480|1425|1405|1400||||||||1355|1395|1400|1375|1365|1355|1365|1370|1380|1420|1405|1400|1445|1510|1570|1600|1620|1635|1660|1650|1665|1655|1660|1715|1730||1710|1705|1695|1670|1640|1670|1650|1670|1670|1665|1620
09861|103277|/equities/elite-matl|MSCI_EEM_SMALLCAP||471.5|476.5|475|479.5|491|493|483|453|436|445.5|448|445|440.5|439|437|440|440.5|437|431.5|429.5|427.5||423.5|428.5|434|432.5|447|449.5|438.5|432|434.5|431.5|419|424|421.5|421||436|435.5|433|442|||456.5|466.5|474.5|478|475|471.5|480|482.5|477|474||474|485|483|463.5|485.5|489|493|497|492.5|507|483|466|449|457|444|453.5|446.5|435|437|444|442|445|440|438.5|448.5|451|455|446|448|426.5|404|426|452|444|431.5|425|424.5|||440|435|447|451|475|480|479|493|517|512|508|511|515|502|506|487.5|477.5|483.5|482|479|464|467|458|465|457.5|458|474|463|466.5|462|434||449|444.5|436|439.5|440.5|419.5|427|431.5|437.5|442|433.5|437.5|434.5|434|450.5|451.5|439.5|426|416.5|415.5|427.5|429|428|429|434.5|435|434||417.5|412|402|402|397.5|381.5|372.5|388.5|391|378|380|403.5|408|407.5|438|450|449.5|||419.5|405|408.5|407.5|424.5|418|429|430.5|440|435|423.5|424.5|418|416.5|410|449|498|501|536|538|525|509|502|510|505||525|529|520|519|505|513|541|550|547||||||||500|484|456|478|474.5|434|419.5|431|441|439|435.5|398|393.5|395.5|394|393|383|378.5|364.5|371.5|374.5|365.5|366|368.5|382||383|386.5|379.5|376.5|380|377.5|373|372.5|371|377.5|378.5
09862|1012923|/equities/e-ink-holdings|MSCI_EEM_SMALLCAP||286|286|292|296|302|293|288|294|292.5|293.5|291|288|291|299|300|304.5|302|306.5|305|308|294.5||306|303|303.5|305|313.5|318.5|313|321.5|319|317|308.5|307.5|309.5|309||306|307|313|301|||299.5|298|306.5|313|322|321|315|311.5|300|303||294|291|299|288|292|287.5|291|294.5|297.5|302.5|308|312|312.5|304|302|308|303.5|301|284.5|287.5|288|299|289|295|287.5|285|284|265|262|250.5|259|279|274.5|272.5|268.5|272.5|269.5|||256|262|267|270|278.5|272|272.5|275|286|276|271.5|268|280.5|276.5|275|269|254|257|254|242.5|240|239|248.5|242.5|244|248|249.5|250.5|253.5|245|233.5||216.5|221.5|220|223|223|224|228.5|240.5|231.5|229|228.5|228|219.5|213.5|213|211.5|220.5|221|218|221.5|211|215|215|222|221|222|221||217.5|230.5|232.5|222.5|214.5|213.5|216|225.5|235|237|242|245|245|242.5|241|232|236|||228.5|232.5|233.5|236|231|231.5|239|239|238.5|244|243|243|244.5|239.5|237.5|239.5|240.5|230|243.5|243.5|247|247|258|253.5|246||233|228|236|234|233.5|228.5|226.5|232|230||||||||219|217|217|219.5|216.5|218.5|220|201|200|197|191|192|187.5|187.5|187|189|189|188.5|190|195.5|198|191|190.5|194|199||201.5|202.5|203|199|201.5|199|183|181.5|180|180|183
09863|103272|/equities/gigabyte-tech|MSCI_EEM_SMALLCAP||273.5|275|286.5|289|292|286.5|286|286.5|284|280.5|288.5|302.5|301.5|302|310|309|309|308|297.5|284.5|285||266|270|276|276.5|276|277|274|272.5|277|276.5|268|271.5|266.5|268||269.5|266.5|268.5|267.5|||264.5|266|268|265|269|263.5|264|261|256|252.5||253.5|254.5|254|247.5|253.5|250.5|253|249|251|263.5|263|264|264|268|269|280.5|261|263.5|262|268|267.5|268|254.5|242.5|239.5|239|237.5|226|241|240|248.5|271|274|262.5|261|278.5|273|||280|279|281.5|286.5|300|307|311|316|318.5|317.5|318.5|317.5|304.5|307.5|306|306.5|310|308|307|312.5|311.5|316|312|320|320|309.5|313|318|318|310|309||318.5|324|320|325|331|331.5|330|342.5|330|324|322|332.5|331.5|333|331|329|318|318|320|316.5|313|315.5|320|312|296|295.5|293||302|302.5|303|296.5|301|287.5|296.5|302.5|307|308.5|306|314.5|329|324.5|348|347|343|||321|322.5|321|324|314|310|309.5|311|305|301.5|308.5|314.5|314|322|330.5|360.5|366|375|376.5|367|368|367|379|361|347||338.5|346|360|370.5|354.5|366|379.5|394.5|370.5||||||||343.5|341|313.5|317.5|310|295.5|291.5|299.5|296.5|298|297.5|271|260|266.5|263|267.5|265.5|264|251.5|254.5|247.5|249|251.5|252.5|266.5||270.5|267.5|266|264.5|264.5|265.5|264.5|265|261.5|259|261.5
09864|50186|/equities/tfg|MSCI_EEM_SMALLCAP||17072|17337|17026|16956|17066|17424|17554|16802|16136|15500|15353|15497|15384|15532|15693|15625|15323|15437|15624|15598|15397|15620|15612|15450|15450|15015|14965|15013|15180|15060|14966|15215|15000|15061|15221|15226|15306|15063|15157|15243|15723|15900|15571|15714|15974|15921|15911|16065||15908|15865|14807|14549|14525|14290|14056|13984|14332|14262|14271|14122|14099|14364|14615|14575|14698|14800|14819|14671|14656|14591|14441|14089|14111|14431|13862|13576|13275|12993|13358||13295|13460|13260|13189|13496|13550|13581|13625|13689|13694|13487|13700|13618|13546|13450|13399|13401|13600|13507|13506|13346|13100|13068|12988|12974|12990|13000|12870|13152|12793|12859|12909|12743|13085|13074|12998|13499|13038||11904|11400|11131|10832|10693|10366|9394|9449|9770|9648|9793|10288||10364|10600|10498|10733|10761|10782|10697|10682|10566|10530|10533|10425|10403|10300|10186|10108|10037|10144|10174||10145|9944|9692|9617|9617|9500|9607|9402|9600|9717|9526|9744|10250|10156|10266|10373|10149|10000|9934|9838|10032|||10287|10510|10647|10270|10626||10410|10323|10630|10493|10967|10665|10823|11067|11049|10854|10903|10799|10827|10677|10757|10747|10942|11007|11209|11196|11015|10950|10913|10861|10830|10959|11248|11276|11361|11290|11390|11369|11364|11456|11322|11426|11132|11112|11187|10986|10553|9845|10021|10085|10079|10273|10800|10629|10819|10799|10825|10787|10748|10549|10671|10849|11106||11113|11135|11007|||10899|10759|10702|10575|10735|
09865|103243|/equities/macronix|MSCI_EEM_SMALLCAP||21|21.4|22|22.15|21.9|21.9|21.7|21.85|21.95|21.95|21.75|22.05|22.2|22.35|22.55|23.4|23.3|22.5|22.65|22.95|23.55||25.25|25.65|25.5|25.8|25.7|26.4|26.35|26.45|26.35|26.45|26.1|26|25.8|26.2||26.3|26.6|26.5|26.85|||27.1|27.35|27.6|27.35|26.8|26.55|26.4|26.5|26.2|26.7||26.65|26.2|25.95|25.45|25.9|26.05|25.9|26.7|26.55|27.85|28.1|27.95|27.75|27.85|27.85|28.1|27.55|27.85|28|28|27.85|28.3|28.25|28.4|27.85|28.15|28.2|27.3|27.35|28.4|28.8|29.2|31|29.4|27.45|26.6|26|||26.55|26.6|27.6|28.1|28.35|28.05|28.3|28.45|28.5|27.6|28.25|28.4|28.25|27.45|27.1|26.6|26.6|26.2|26.1|26.85|27.05|27.05|27.45|27.5|28|27.5|26.8|26.25|26.5|26.35|26.7||26.55|26.5|26.65|26.7|27.25|27.2|27|27.4|27.6|27|26.7|27.3|27.5|28.1|27.8|27.5|27.4|27.6|27.55|27.2|27.15|27.1|27|27.25|27.7|27.6|27.25||27.6|26.8|26.1|26.1|26.25|26.5|26.4|26.3|26.4|26.55|26.7|26.9|27.55|27.85|28.15|27.9|27.95|||27.45|27.7|27.4|26.95|26.95|26.95|27.35|27.65|27.85|27.6|26.9|27.1|26.9|27|27|27.8|27.75|27.65|27.75|28.15|27.9|28.45|28.85|28.5|28.45||28.55|28.65|29.3|29.15|28.8|29.15|29.3|29.1|28.8||||||||28.65|29|28.9|29.75|29.55|30.55|30.55|30.5|30.75|30.5|30.45|29.75|29.35|29.85|30.25|30.55|30.65|30.45|30.3|31.1|31.05|31.8|31.4|31.55|31.85||31.9|32.6|32.15|30.9|30.65|31.2|30.35|30.3|29.75|30.35|31.35
09866|18333|/equities/persistent-systems|MSCI_EEM_SMALLCAP||5933.9502|5938.7998|6042|6011.75|5947|5868.75|5792||5798.1499|5755||5783.8999|5700|5765|5750|5830|5799.25|5745.7998|5442|5464.8999|5589.9502|5625|5731.2002|5700|5737.9502|5760|5736.75|5798.7002|5318|5560|5541|5595|5668.3501|5689.9502|5638.9502|5490.2002|5397.6001|5382|5325.8999|5276|5369|5455.9502||5499|5494|5585.9502|5447.7002|5392.4502|5419.4502|5406.8999|5439.8999|5362.4502|5356.75|5405.25|5384.1001|5387.8501|5368.9502|5370.9502|5314.75|5255.9502|5333.1499|5289|5268.8501|5322.6499|5270|5264.9502|5095.2998|5050|5068.4502|5044.7002|4968|4997.7002|4949.2998|4996.8999|4922|4938.7998||4788|4780|4746.7002|4741.8999|4699|4693.9502|4636.3501|4588|4785.8999|4883.4502|4964.7998|4798.9502|4845|4833|4815|4837.4502|4847|4804.1001|4799.8501|4916.9502||4873.1499|4875|4928.9502|4636.9502|4677.8999|4679|4784.9502|4845.7002|4760|4622.1001|4554|4548.9502|4285|4057|3999.8999|4008.8999|4031.2|4102.2998|3912.95|3896.3999|3891.75||3805.8|3834.3|3810|3791.2|3888|3873.45|3714.8|3610|3455|3510.5|3544.95|3640|3700|3796.95|3784.3999|3588.6499|3587|3534|3527.3||3559.75|3551.3|3490|3429.8999|3409|3402.8999|3423.1001|3395.3501|3415|3434.3999|3445.3501|3428.8999||3411.95|3437|3519|3478.7|3556.45|3559.1001|3882|3909.95|3959.75||3977.05|3993.1001|4040||3979.3501|3988|4010.8|4046|4085.05|3994.8501|3989|4076.3999||4096.6499|4064|4064.425||4042.5|4124.3501|4026|4070|4211.2002|4227.4248|4175.875|4157.5|4170|4219.9751||4209.9751|4193.0752|4233|4299|4363.5498|4340|4270|4265|4325|4372|4312.75|4368.4502|4399.5|4450|4450|4387.4248|4332.1001|4354.3501|4382.1001|4349.75|4350|4346.0498|4359.75|4295.5249|4257.8501|4212.5|4224|4415|4327.5||4270.5|4254.9751|4356.8501||3955|3948.8|3872.5|3849.95|3940|3872.45|3750|3701.675|3707.1001|3692.7|3699|3707.4751|3662.5|3681.9751|3712.5|3759.5249|3780|3742.5|3727.5||3745.4751|3587.5|3637.1001|3595|3623.2251|3700.125
09867|950321|/equities/inari-amertron-bhd|MSCI_EEM_SMALLCAP||2.85|2.97|2.99|2.97|2.94|2.9|2.96|2.98|2.99|2.98|3|3.02|3.02|3.03|3.13|3.18|3.22|3|2.87|2.87|2.87||2.91|2.87|2.87|2.85|2.87|2.89|2.88|2.89|2.87|2.81|2.78|2.83|2.85|2.88|2.91|2.98|2.97|3|2.92|2.99|2.99|3|2.94|2.93|2.96|3.02|3.1|3.1|3.16|3.1|3.01|3.05||3.12|3.02|2.98|3.05|3.01|3.04|3.1|3.14|3.25|3.25|3.18|3.14|3.43|3.42|3.45|3.52|3.54|3.5|3.49|3.57|3.56|3.61|3.66|3.62|3.66|3.58|3.47|3.5|3.44|3.53|3.71|3.82|3.78|3.8|3.74|3.73|3.74|3.81|3.89|3.89|3.9|3.93|4|4|4|3.97|4.03|3.98|3.92||3.85|3.89|3.89|3.82|3.7|3.71|3.7|3.73|3.7|3.71|3.78|3.75|3.84|3.85||3.91|3.94|3.96|3.49|3.47|3.45|3.48|3.42|3.33||3.38|3.41|3.43|3.43|3.54|3.44|3.26||3.25|3.25|3.18|3.16|3.15|3.11|3.11|3.11|3.22|3.22|3.22|3.19|3.14|3.13||3.14|3.12|3.08|3.11|3.12|3.09|3.09|3.18|3.18|3.15|3.12|3.16|3.2|||3.18|3.18|3.19|3.21|3.21|3.2|3.23|3.23||3.23|3.25|3.27|3.25|3.19|3.14|3.17|3.11|3.12|3.13|3.15|3.12|3.15|3.13|3.13|3.12|3.13|3.11|3.16|3.17|3.15|3.2|3.3|3.35|3.35|3.25|3.24|3.25|3.23|3.23|3.23|3.25||3.24|3.21|3.22|3.2|3.23|3.2||3.27|3.29|3.28|3.24||3.28|3.26|3.27|3.24|3.2|3.2|3.24|3.24|3.19|3.22|3.25|3.19|3.16|3.17|3.03|3.01|3.02||3.02|3.02|3.01|3.01||3.03|3|3.02|3|3|2.98
09868|996208|/equities/kce-electronics-pcl-drc|MSCI_EEM_SMALLCAP||25.75|25.25|26.25|26.5|27.25|27.25|27.75|27.75|28.75|28.5|28.75|29.75|31.25|32.5|33.75|36|37.5|38.75|36.5|35.75|36|37|34.5|36|36.75|36.75|37.5||37.75|37.75|37.75|38|38|39||39|39.5|39.75|39.25|39.5|39.25|39.25|39.75|40.25|39|39.25|40|40.75|40.5|40|40.25|39.5|39.5|38.75|37.75|38|38.5|38.25|38.75|38|38.25|38.25|38|38.5|38.25|38.5|38.25|38.75|38.5|38.25|38.5|39.25|39.25|39.75|38.5|38.5|39.25|41.5|39.5||40.5|39.75|41|42.5|42.5|44.75|45.75|45|46||44|43.25|44.75|45.75|45|45.75|45.75|47.75|47.5|46.5|46|47.25|46.75|47.25|46.75|46.5|44.25|42.25|42.5|42.75|42.75|42.5|43.5|43.25|43.75|44.25|43.75|44.5|44|43|43.75|44.75|43.75|42.5|41.75|42|42.5|40.75|42||42|41.25|41.5|42|42.5|42.25|41.5||42|42.5|42.25|42.25|41.75|39|38|38.5|39.25|39.25|40||38.75|39||40.25|40.25|40.25|40.5|40.25|40|39|37.25|38.75|39.5||||41.25|41.75|40.5||39.75|39.75|40.25|40.5|40.5|40.25|40.5|40.25|39.75|39.75|40.25|40.5|39.5|39.25|39.25|38.5|39|39.75|39.25|39.25|39.25|38|38.25|37.75|37.75|38|38.5|37.75|38.75||39.5|39.25|40|40.25|40.75|41.5|41.75|42.5|46.5|45.5|45.5|45.75|46.5|46.5|45.25|45.75|44.75|45.5|46|46.75|47.25|48|48.25|48.5|49|49.75|49.5|50.5|51|52|52.75|52.5|52.5|53.25|52.75|53.5|54.25|55.5|56.25|||55|55.5|56|56.75|57|57.5|56|56.25|55.5|55.75
09869|100012|/equities/dongyue-group|MSCI_EEM_SMALLCAP||7.01|6.91|6.97|6.66|6.48|6.86|6.89|6.73|6.53|6.53|6.53|6.62|6.61|6.87|6.78|7.08|6.96|6.98|6.94|6.65|6.74|6.53|6.6|6.69|6.58|6.63|6.76|6.97|7.09|7.2|7|6.98|6.97|7.22|7.34||7.65|7.49|8.39|8.2|8.02|8.3|8.24||7.98|7.47|6.99|6.65|6.41|6.11|6.15|6||5.59|5.56|5.59|5.47|5.42|5.28|5.23||5.49|5.52|5.65|5.7|5.98|5.65|5.8|5.86|6.03|6.02|5.96|5.95|6.07|6.16|6.15|6.11|6.29|6.3|6.3|6.4|6.35|6.45|6.41|6.55|6.67|6.87|6.83|6.83|6.92|6.86|6.93|7.06|7.34|7.36|7.43|7.64|7.76|8.06|8.16|8.36|8.44|8.55|8.4|8.43|8.45|8.63|8.67|8.88||8.7|8.64|8.79|8.91|8.6|8.95|8.89|9.07|8.85|8.81|9.06|9.2|9.01|8.81||9.12|9.05|9.15|9.28|9.6|9.8|10.14|9.85|10.04|9.85|9.46|9.57|10.1|9.71|9.64|9.45|9.32||8.88|9.2|8.96|8.84|8.03|7.95|7.54|7.25|7.15||6.99|7.05|7.03|6.45|6.27|6.7|6.76|6.73|6.85|6.8|6.7|6.77|6.97|7|6.93|6.94|6.93|6.88||7.14|7.5|||7.4|7.57|7.64|7.22|7.17|7.35|7.23|7.58|7.62|7.59|6.99|6.98|7.11|7.37|7.43|7.46|7.36|7.04|7.3|7.3|7.26|7.3|7.45|7.74|6.97|6.97|6.88|6.59|6.06|5.89|5.7|5.68|||5.74|5.88|5.49|5.45|5.24|5.44|5.36|5.33|5.51|5.69|5.8|5.78|5.52|5.47|5.64|5.65|5.71|5.89|6.06|6.05|5.96|5.99|6.17|6.33|6.45|6.19|5.92|5.72|5.75||5.7|5.72|5.45|||5.47|5.45|5.47|5.38|5.45|5.53
09870|103192|/equities/ta-chen|MSCI_EEM_SMALLCAP||34.9|35.3|36.2|36.8|35.15|34.6|33.75|34.35|34.35|34.8|33.2|33.3|34.4|35.4|35.85|35.7|37.5|34.8|33.05|32.95|33.1||33.15|33.15|33.3|32.95|33.25|33.6|33.5|33.9|34|34.15|33.55|33.7|33.7|34.35||34.8|36.15|35.7|35.9|||35.3|35.65|35.9|34.2|34.3|33.9|34.5|34.25|33.6|33.85||33.55|33.55|32.95|32.35|33.1|33.3|33.9|34.35|34.5|35.8|36.5|36.6|35.8|35.95|35.85|35.95|35.8|36|35.45|35.2|34.85|34.9|35|35.05|34.9|35.25|35.3|35.2|35.35|34.8|36.35|39|39.45|39.6|39.5|39.7|39.75|||39.5|39.6|39.1|39.6|38.4|38.1|38.6|37.25|36.5|36.6|36.75|37.15|37.05|36.85|36.7|36.55|36.45|36.25|36.15|36.55|36.7|36.85|37.4|36.9|37|37|37.05|37.1|37.65|37.75|38.35||38.65|38|38|38.15|38.35|38.6|38.4|38.6|38.65|39.15|38.8|39.45|40.1|40.8|40.7|37.95|37.55|37.4|37.4|37.25|37.15|37.2|37.2|37.3|37.5|37.7|37.65||37.3|37.3|36.8|37.05|38|38|38.25|38.45|38.95|37.2|37|37.6|36.65|37|37.8|37.9|36.65|||37.1|36.55|36.8|37.3|37.35|36.75|36.65|36.9|38.05|37.2|36.95|36.7|36.15|36.35|36.75|36.15|36.2|35.65|35.95|36|36.45|36.15|36.1|36.25|36.15||36.3|36.35|36.55|36.45|36.55|36.8|36.75|36.4|36.35||||||||36.75|37.2|37.3|37.35|37.5|37.45|37.35|37.3|37.7|37.25|36.75|36.8|36.8|37.35|37.5|37.65|37.6|37.75|38.25|39.15|39.1|39.15|39.35|39.65|39.75||39.6|39.5|39.6|39.8|40.2|39.95|39.75|40.2|40|40.6|41
09871|103260|/equities/chroma|MSCI_EEM_SMALLCAP||414.5|413.5|418|427|432|423.5|417|424|420|418|426.5|440|453|458|462|457.5|466|460.5|444.5|437|437.5||422|414.5|421|430|428|424|428|421|426|420|429.5|411.5|406|385.5||409|403.5|390.5|372.5|||383|386.5|391|382.5|383|390|373|375|369|374||378|386.5|357.5|345|356|326.5|328|326.5|319|333|335|329|328|340|330|334|322|324.5|320|329.5|319.5|324.5|311|312|304|305|296|294|300|282.5|283.5|318|326.5|304|305|292|290.5|||309.5|312|313.5|320|345.5|345|336.5|328.5|341.5|330.5|329|320|322|326|315.5|318.5|322|320|319|323.5|318.5|328|328|320|337|324|311|286|295|300.5|296.5||291|283|284|287.5|293|299|299|297.5|311|294.5|283|281|270|271|266|265|261|254.5|258.5|261|256.5|263|264|266.5|270|263|261||272|262|260|248|248|246|245|254|253|260|251.5|257.5|263|259|270|254|261|||255.5|258.5|256.5|256.5|257|261|265|260|269.5|270|262|262|263.5|258.5|260|267.5|268|273.5|292|287.5|283|267|244|239.5|236||237|246|251|238.5|233.5|224.5|216|215.5|209||||||||209.5|203.5|200|204.5|207|205.5|204.5|213.5|218|218|217|216|214|214|214.5|216.5|216.5|219.5|223|219|215|218|215.5|217|215.5||216|214|212|210|210|210|206.5|210|215|212|216.5
09872|103000|/equities/lien-hwa-ind|MSCI_EEM_SMALLCAP||58.6|58.3|58.7|59.2|59.3|58.6|58|58.5|58.8|58.1|58.4|58.6|59|59.4|60|60.5|60.3|60.2|60.7|60.7|60.7||60.5|60|60.3|60.6|60.8|60.9|61.5|62|61.5|61|61|61.3|61|61.2||61.2|61.6|61.6|61.7|||61.9|62.1|61.8|61.5|61.7|61.1|61.6|61.4|60.9|60.8||61|60.6|60.6|60.4|60.3|60.1|60.5|61|61|62.6|63|63|62.7|63|63|63.2|62.4|62.3|61.9|62|61.5|62.1|62|61.9|61.4|61.7|62.7|61.9|62.9|60.2|60.8|63|63.5|63.1|63.7|64.7|64.4|||66.2037|65.6482|66.0185|66.1111|66.0185|66.2037|65.8333|65.9259|66.1111|66.0185|66.7593|66.2963|66.2037|64.6296|63.7037|63.0556|63.2407|63.2407|62.7778|63.2407|63.2407|62.8704|67.8|67.5|67.2|67.3|67.2|67|66.9|67.1|67.2||67.3|67.3|67.4|67.2|68.1|67.8|67|67.3|67.3|67.4|67.4|68.1|68.3|68.8|68.8|68.4|68.4|67.7|67.9|68|67.7|67.7|67.7|67.6|67.7|67|66.5||66.5|66.5|65.8|66.2|66.7|66.2|65.8|66.2|66.3|66.9|67.5|68.2|67.7|68|68.6|68|67.9|||67.6|67.7|68.1|68.1|68|67.4|67.7|68|68.2|67.9|67.6|68|68|69|69.5|69.3|69.4|69.7|66.9|67.3|67.6|68.4|66.3|65.7|65.6||65.4|65.1|66|65.6|65.3|65.3|65.6|66.3|66.3||||||||65.9|66|65.9|65.2|65.6|66|66.2|65.1|65.1|65.1|65.3|64.3|64.3|64.1|64.8|65.6|65.7|65.9|64.4|64.9|65.2|65.3|65.8|66.3|66.7||66.7|66.6|66|66.2|65.9|66.3|66.5|66.6|66.2|67|67.9
09873|103142|/equities/twn-fertilizer|MSCI_EEM_SMALLCAP||55.9|56.8|57.3|57.2|57.3|57|56.9|56.9|57.3|57|55.4|55.1|55|55.4|56.6|57|56.8|57|57.4|58|58||57.8|57.8|57.9|57.6|57.5|58.7|58.5|58.9|58.9|58.6|59.6|57.8|57.5|57.1||56.7|56.8|57.3|57.2|||57.9|58.8|58.6|58.8|58.5|57.9|58.3|58.7|58.3|58.6||59|57.3|56.1|55.5|55.6|54.9|55.6|56.8|57.3|59.2|59.9|60.1|59.7|59.9|60.6|63.6|63.2|63.6|63.5|62.8|63|63.2|63.1|63.3|62.9|62.8|62.7|62.4|62.3|62.6|63.1|64.5|65.2|65.5|64.8|65.3|64.9|||65.2|64.4|64.8|65|64.8|65.4|64|64.1|63.9|64.5|64.5|65|65.2|64.7|64.7|64.7|64.9|65|64.9|65.9|65.9|65.9|65.6|65|65|64.8|64.4|64.7|64.9|65.3|65.5||65.4|64.7|65.2|65|64.1|63.8|62.6|63.3|63.5|63.9|63.3|63.4|63.7|63.7|64.2|64.6|64.8|64.3|64.9|64.9|64.9|65.5|66|66.6|66.7|67.2|68.2||66.9|66.8|65|65.3|64.4|64|64.5|63.9|62.7|62.3|63|63.2|63.2|63.7|64.1|64.3|63.5|||63.9|64|63.7|63.4|63.6|63.2|63.7|64|64.7|64.7|64.6|64.1|64.9|65.5|65.9|66.2|65.8|65.7|66.5|67.6|67.6|66.9|66.8|66.7|66.9||66.8|67.3|68.1|68.2|68.3|67.9|68.4|67.4|67.1||||||||66.7|67.8|67.9|68.7|70|69|65|64.3|63.9|63.5|64.1|63.2|63.4|64.1|65|65.8|65.2|66|67|68|68.1|68.3|68.3|68.6|68.8||67.7|67.3|67.2|67.1|67.2|67.4|67.5|68.3|67.5|68.4|70.5
09874|103358|/equities/htc-corp|MSCI_EEM_SMALLCAP||45.15|46.25|47.8|47.85|47.3|44.05|43.5|43.35|43.8|43.25|44.05|44.15|45.05|45.45|45.35|45.3|44.95|44.9|44.75|44.1|43.25||44.7|45.5|46.2|46.25|47.6|49|48.4|48.95|49.8|48.95|49.25|49.4|48.1|48.75||50.3|51.6|52.8|55.9|||52|48.55|45.8|45.8|44.85|44.9|45.35|46|45.4|47||45.95|45.8|44.5|44.25|44.3|44.3|44.95|45.2|42.75|44.7|44.95|45|45.05|45.8|45.5|45.8|44.35|44.45|43.5|42.85|42.35|42.15|41.55|41.15|39.9|39.95|40.5|39.5|39.8|39.4|42.2|44.75|45|45.8|43.25|43.75|43.6|||44.95|45.3|46|46.65|46.6|47.5|47.15|47.7|47.75|48.2|47.95|48.85|49.5|46.1|45.85|45.65|46.6|46.75|46.75|47.95|48.2|49.85|50.3|48.75|46.15|46.65|46.35|46.2|46.9|46.3|46.6||47.1|43.9|44.35|44.8|44.5|45.2|44.2|44.4|43.6|43.45|42.3|43.5|43.85|43.6|43.7|43.5|43.3|43.15|42.55|42.5|41.95|42.45|42.45|42.2|43.3|43.3|43.25||43.4|43.45|42.4|42.25|42.75|42.6|42.95|43.25|43.6|43.6|44.9|46.6|46.75|46.45|46.9|47.2|47.5|||47.2|48.45|48.25|48.1|48.1|48.55|48.7|50.3|47.45|47.3|46.3|45.95|45.9|45.65|46.45|47.25|47.25|46.6|47.4|48.2|48.7|49.9|50.1|49.8|49.4||51|49.2|49.3|50|50.1|50.5|50.7|50.4|49.6||||||||50.9|51.4|50.8|50|50.8|50.6|50.9|52|53.1|52.4|51.8|50.6|50.4|50.6|51.2|52.2|52.9|53.2|54.2|55.6|53.7|49.45|49.6|50.2|52.4||52.3|52.5|53.6|52.6|54.5|52|49.3|49.6|49.15|50.7|52.5
09875|1055947|/equities/tube-invest-india|MSCI_EEM_SMALLCAP||3649|3634|3464.7|3524.75|3535.7|3575|3670||3668.75|3482||3542.7|3585|3695.25|3888.05|3983.95|4118|4217.3999|4299.9502|4515|4540|4534.75|4540.8501|4660.5498|4737.6499|4771.1499|4755.0498|4810.7998|4522|4525.2998|4517|4510|4536|4336|4277|4259.1499|4242.9502|4310.7002|4080|4127.6499|4178.0498|4295.2002||4400|4406|4206.9502|4182|4304.9502|4366.6499|4293|4450.6499|4049.1499|4139|4166.7998|4132.4502|4141.9502|3967|3954.3999|3974.8|3986|4142|4145|4136.0498|4168.8501|4117|4058|4163.2002|4197|4185|4151|4160|4148.8999|4129|4128|4059.6499|4029.95||3994.75|4045.5|4012.8999|4054.8999|4110.8501|4129.8999|4110|4108.8999|4131|4171.1499|4220|4238.25|4210|4185|4077|4060|4191.8501|4154.7998|4095.8|4155||4144.6499|4160.75|4267.3501|4590|4681.7002|4540.0498|4405|4300|4424.8999|4230|4240.6001|4258.9502|4283.7998|4257.4502|4259|4243.4502|4358.3501|4223.9502|4344.1499|4395.8501|4400||4320|4250|4264.5498|4090.3999|4004.1001|3955.3999|3904.25|3810.25|3883.95|3880|3764.3|3729|3804.5|3849.7|3868|3874.45|3841.3501|3709.8|3795.1001||3827.6499|3819.5|3812.3|3934|4090|4162.5|4009|4088.7|4023|4030|3825.8|3795.8501||3760|3724|3659|3615.8501|3628|3610|3565.5|3505|3563.45||3545|3539.45|3570||3599.1499|3634.7|3620.75|3656.3|3713.8|3764.05|3797|3818.95||3827.95|3845|3790||3772.05|3720|3569|3524.8999|3539.55|3679.95|3612|3548|3575|3600||3568|3578.6001|3649|3763.8|3824.8|3559.45|3574.75|3580|3644|3730|3710.5|3747.8|3740|3745|3746|3515.5|3508.8|3529.2|3564|3625|3618.45|3658|3659.95|3705|3779.3501|4000|3947.95|4059.95|4105||4074.3501|4119.9502|4090||3917.3999|3905.7|3910|4022.3501|4043.1499|3960|4069.45|3957.1001|3852|3775.5|3824|3634.5|3615|3609.95|3604.95|3570|3676.5|3690.45|3675||3610|3625|3629.6499|3674.7|3711.7|3726.6499
09876|103114|/equities/walsin-lihwa|MSCI_EEM_SMALLCAP||26.55|27.5|28.5|29.1|29.15|28.9|28.4|29.25|29.1|28.45|28.2|27.75|28.05|29.05|30|30.95|30.65|30|29.85|30.2|30.1||30.3|30.9|31.05|31.1|31.2|31.55|31.95|32|32.35|32.55|32.1|32.5|32.45|33||33.85|34.6|34.75|35.05|||35.25|36|35.8|34.1|34.15|32.65|33|32.75|32.4|32.45||32.25|31.9|31.95|31.6|32.1|32|33.6|34.3|33.55|35.4|35.6|35.25|34.85|35|34.75|34.9|34.1|34.1|34.1|34.2|33.45|33.55|33.7|33.75|33.55|33.55|33.4|32.65|33.45|31.35|33.1|34.65|35.2|34.95|35.2|36.1|36|||35.8|35.85|36.15|36.5|36.45|36.05|36.1|36.3|35.5|35.6|36.1|36.3|35.85|35.9|35.6|35.5|35.8|35.8|35.35|35.95|35.9|36.15|36.15|36.5|37.4|37.15|37.5|37.7|37.15|37.3|37.5||37.35|36.8|37|36.9|37.35|37.25|37.3|38.3|38.3|38.4|37.15|37.7|38.9|39.85|39.45|36.5|36.25|36.3|36.25|36.2|35.9|36.45|36.7|36.65|37.1|37.5|37.2||37.55|37.5|37.3|37.45|38.05|38.75|39.7|40.35|42|41.2|40|41.3|39.85|39.45|39.2|39|37.7|||37.9|37.35|37.95|38.1|38.2|37.9|38.8|38.15|38|37.6|36.95|38|37.35|37.15|36.35|35.85|35.8|35.65|35.2|35.8|36.35|36.6|36.75|36.7|37||36.25|36.4|36.85|36.7|36.9|36.6|36.5|36.05|35.3||||||||35.1|35.7|35.55|35.75|36.45|36.5|36.4|36.6|36.4|36.3|35.95|35.85|35.25|36|36.6|36.8|36.25|36.5|36.6|37.45|37.9|38|38.3|38.25|38.8||39.35|39.7|39.4|38.55|39.3|39.65|39.55|39.4|39.4|39.45|39.2
09877|103500|/equities/tripod-tech|MSCI_EEM_SMALLCAP||190|189|192.5|194|194|190|189|186.5|187|188|189.5|190|190.5|192.5|196|204.5|200.5|195|194|193.5|194.5||194.5|198|202.5|196|197.5|198.5|198|197|194.5|194.5|195|196.5|193.5|194||196.5|194|196|195|||200|202.5|204|207|207|202.5|203|202|199.5|198.5||197|196.5|198|194.5|198.5|198.5|199|202|203|212|211|209|208|209|208.5|211.5|209|202|199.5|199|200|200.5|197.5|196|196.5|196|208|197.5|196|182|190|202|209|201.5|202|209|205.5|||215|209|211|208|215.5|217|210|215|218|214|217.5|225.5|225|223|223.5|220.5|220.5|222.5|221.5|224.5|222|226|227|225|218|216.5|214.5|217|216|215.5|214.5||215.5|217.5|221.5|222|218.5|216|213|217|220|225.5|224|224.5|224|227|228.5|225.5|221.5|225.5|221.5|224.5|237|239.5|226.5|206|202|202|200||199.5|197.5|196|195.5|193|194.5|196.5|197|199.5|194.5|195|201|203.5|205|209.5|213|213.5|||217.5|213.5|209|207.5|208.5|209.5|216.5|221.5|220|217|221.5|221|218.5|208|205|209.5|210.5|210.5|224|227.5|217.5|214.5|212.5|214.5|209.5||215.5|217|220.5|227|227|227.5|223|236.5|223||||||||206.5|199|197|190|189.5|184|181.5|184|184.5|184|184|179.5|182.5|192.5|194|193.5|193.5|191.5|191|192.5|191|195.5|195|194|196.5||196.5|194|196|195|196|196|198.5|201.5|209|210|212
09878|103402|/equities/eva-airways|MSCI_EEM_SMALLCAP||41.75|42|42.2|41.3|41.7|41.75|41.9|42.3|41.85|42.2|41.65|40.9|39.85|39.85|39.35|38.75|38.4|38|37.9|37.9|37.55||37.75|37.95|38.25|37.8|37.7|37.6|37.8|37.8|37.65|37.55|37.15|36.7|36.2|36.4||36.45|36.4|36.15|36.3|||37.8|38|37.7|37.9|38.1|38|37.5|37.5|37|36.5||35.95|35.9|35.9|35.5|35.15|34.95|35.6|36.1|35.55|36|35.85|35.9|35.6|35|35|35|34.9|35|35.15|35|34.6|34.85|34.85|34.7|34.95|34.5|33.4|32.4|32.75|31.8|33.1|34.15|34.55|34.7|34.25|34.6|34.3|||34.2|33.5|34.4|34.5|35.05|34.75|35.1|35.3|35.9|35.55|35.8|36.2|38.05|38.65|38.85|39.35|38.75|38.85|39.1|38.15|37.75|38.25|38.3|38.05|38.1|37.8|36.45|36.5|36.85|36.9|37.5||36.95|36.75|35.9|35.7|36.15|36.25|36.35|36.5|36.8|35.5|35.5|35.3|36.2|36.9|37.8|37.95|37.2|36.75|36.8|36.8|37.8|37.25|37.35|37.7|38.5|38.45|37.6||36.15|37.8|36.95|35.3|35.15|32.75|32.7|31.9|31.95|31.25|31.7|32|32.65|32.9|31.95|32|31.3|||31.85|32.3|32.6|31.95|32.05|31.75|31.4|31.65|31.45|31.25|31.45|31.5|31.5|31.8|33.35|32.95|32.65|32.25|32.15|31.5|31.25|31.55|31.2|31.35|31.45||31.2|31.1|31.25|31.6|31.8|31.6|31.8|31.75|31.8||||||||32.3|32.1|32.1|31.95|31.9|32.2|30.65|31.15|31.2|30.85|31.2|31.85|31.75|31.8|31.85|32.5|32.85|32.75|32.55|32.85|33|33.85|33.6|33.65|33.6||31.65|31.45|31.75|32.1|32.15|32.25|31.2|30.6|30.6|31.6|32.1
09879|18410|/equities/supreme-industries|MSCI_EEM_SMALLCAP||4781|4593.75|4642.3501|4679.5498|4694|4572|4625.9502||4682.2998|4684||4667.75|4624.9502|4674.3999|4781|4640|4750|4724.25|4450|4338.9502|4365|4374.9502|4451.9502|4399.4502|4388.5|4418|4658.1499|4794.7002|5048.75|5136.25|5247|5271.1001|5331|5397|5361|5345.3999|5459.25|5580|5524.5|5500|5320.5|5407.8501||5431.8501|5397|5306.6499|5300|5423.75|5447.5498|5545.4502|5615|5475|5401|5406.3501|5411|5415.75|5415.6001|5415|5491|5440|5480|5288|5267.2002|5349.9502|5376.3501|5428.9502|5420|5434.7998|5457.1001|5494|5599|5650|5720|5495|5307.3501|5280||5199|5220|5159.1499|5160|5220.0498|5326.8501|5193.9502|5138.0498|5283.1001|5412.7998|5427.0498|5486|5490|5550|5348|5580|5774.75|5863.8999|5889.3999|5850||5915.5|5940|6000|6006.0498|6270.0498|6085.5|6061.9502|6109.9502|6320.3501|6115.2998|6070.0498|6020.5|5980|5995|5949|6018.8501|6020.5|6309.7002|6199.8999|6248.7998|6254.7002||6235.9502|6360|6460|6254.6499|6005|5809.9502|5850|5726.6499|5627.1499|5585|5585.9502|5600.8999|5576.9502|5694.6499|5839.7998|5535.7998|5591.7998|5620.4502|5600||5666.7002|5600|5450|5282.8501|5348|5393.0498|5473.8999|5470|5538|5299.9502|5149|5000||5124.8999|5000|4450|4325.2002|4261|4214.7002|4249|4135.0498|4240.2998||4158|4147.5|4271.7998||4154.9502|4313.3501|4380|4385.9502|4257.4502|4250|4200|4307.4502||4265|4206|3968||3961.95|4024.3999|3870|3889|3896.3999|4004.95|4045|3925.8501|4003.8|4044.8501||3966.5|4013.3501|4047|4190|4154|4220|4198.7002|4220|4111.4502|4075|4001|4068.8999|4090.3|4095.55|3980|3861.5|3909.6001|3962.75|4083.6001|4149.9502|4212.9502|4197.1499|4175.6499|4198.1499|4149.5|4140.25|4223.9502|4238.9502|4175||4103.4502|4150|4234||4194.7002|4059|4135.9502|4239.8501|4200|4234.7998|4345|4364.25|4390|4470|4449.8999|4496|4488.4502|4498|4565|4562.8501|4667.0498|4747|4624.9502||4608.8501|4585|4680|4493.6001|4495|4494
09880|103252|/equities/qisda|MSCI_EEM_SMALLCAP||36.95|37.3|38.05|38.4|37.85|37.8|37.4|37.6|37.35|36.75|36.75|36.55|36.55|36.6|37.15|38.25|38.1|37.4|36.65|36.75|36.45||36.4|36.8|37|37.35|37.55|38.7|38.75|38.65|39|38.35|37.7|37.9|37.65|37.55||37.85|37.85|37.85|37.7|||37.6|37.9|38|37.9|37.9|37.5|37.45|37.6|37.4|37.15||37.35|37.15|36.5|36.25|36.65|36.55|36.25|36.85|36.4|37.75|38.8|35.85|35.7|35.85|35.8|35.9|35.35|35.5|35.45|36.15|35.85|35.05|35.4|34.4|33.5|33.3|33.3|32.85|32.6|31.5|33.7|35.25|35.95|35.5|34.75|35.65|35.7|||38.45|38.7|39.35|39.4|39.25|39.35|39.2|38.8|38.65|38.45|38.9|39.6|39.45|39.2|39.45|39.15|39.05|38.65|38.9|39.4|40.1|38.7|38.55|38.9|38.3|38.1|38.4|38.25|38.15|38.45|38.8||39.25|39.75|40.45|40.65|40.8|40.6|40.9|41.35|40.6|41|40.05|40.35|40.45|39.9|39.35|39.65|39.4|40.05|40.25|40.65|40.7|40.4|39.95|40.4|41.35|42.4|42.05||42|42.05|41.6|41.75|42.1|41.9|41.75|41.45|41.3|41.4|42.1|42.45|43.05|43.25|43.55|43.45|43.65|||43.25|43.9|44.85|44.9|45|44.75|45|45.15|44.7|44.3|45.15|44.2|43.3|44.05|44.15|44.75|44.6|43.8|44.55|45.4|46|47.4|47.5|47.1|46.55||47.2|46.75|47.5|47.85|48.25|48.5|48.75|49.95|48||||||||47.8|47.75|47.15|47.6|47.3|47.45|46.25|46.7|46.95|47.35|47.3|45.85|45.3|45.65|46|46.35|46.35|46.2|46.3|48.25|47.9|47.8|47.75|46.25|48||48.45|45.95|45.95|45.25|44.85|44.75|44.45|44.1|43.7|44.55|44.85
09881|103329|/equities/elan-microele|MSCI_EEM_SMALLCAP||149|147|148|149.5|150|149.5|150|151|151|150|150|152.5|152.5|154.5|152.5|153|153|152|145.5|149.5|149.5||151|154|154|153|154.5|153|153|151|147|148.5|147.5|147|145.5|145.5||147|144.5|148|147|||144.5|146|147.5|148|146.5|151|150.5|150.5|148.5|151||152|150.5|150|144|145|142.5|141.5|140.5|140|146.5|148.5|150.5|149|147.5|146|146|144|144|143.5|146|146|143.5|142.5|142.5|144|141.5|138|136.5|136|131.5|134.5|140.5|141.5|140.5|139|142.5|142|||143.5|145.5|150.5|152|154|152.5|153|153.5|153|153.5|154.5|156|156.5|157|157.5|155.5|155.5|157|156.5|157|157.5|161.5|164|166|162|163|162.5|162|162.5|161.5|159||159|161|163|165|166|169|175|176.5|177|175.5|169.5|177|168|157.5|160|161|161|158|157|156.5|157|159|159.5|158|160|165|167||167.5|170|165|166.5|158.5|152|155.5|161|163.5|166.5|164.5|164|163.5|158.5|161|160.5|163.5|||156.5|160|162.5|162.5|163.5|166|171|172|170|173|170|168|167.5|166|164.5|165|166.5|163.5|167.5|169|168.5|170.5|171.5|168.5|170||173.5|172|167|169|169|164|164|154|149||||||||150.5|152|151|150|150.5|152|154|154|152.5|151.5|153|155.5|153.5|156.5|156|158|157.5|162.5|160|156|156.5|157|159.5|159|163||163|164.5|164|164.5|167|164.5|165|162|159|158|158
09882|103394|/equities/china-air-line|MSCI_EEM_SMALLCAP||24.95|24.95|25|25|24.8|24.75|24.3|24.3|24.2|24.15|24.05|23.75|23.5|23.75|23.55|23.5|23.35|22.7|22.65|22.95|22.65||22.8|22.8|23|22.45|22.4|21.8|21.8|21.9|21.95|21.7|21.45|21|20.7|20.8||20.8|20.75|20.9|21.2|||21.9|21.9|21.8|21.8|21.75|21.85|21.5|21.45|21.25|21.4||20.75|20.65|20.5|20.55|20.4|20.25|20.45|20.85|20.35|21.05|21.1|20.95|20.85|20.85|20.9|21.15|21|21|21.2|21.25|21.25|21.5|21.45|21.1|21.45|21.45|21.25|21.2|21.2|20.8|21.45|22.5|22.95|23.15|22.55|22.85|22.8|||22.6|22.2|22.5|23.05|23.85|23.5|24.15|24.5|24.7|24.7|24.5|24.55|24.8|24.95|25.1|25.2|24.3|24.35|24.4|23.85|23.65|23.9|23.95|23.85|24|23.9|23.2|23.15|23.2|23.35|24.15||23.5|23|22.55|22.3|22.6|23.05|23|23.55|23.45|22.45|22.45|22.15|22.95|23.25|24.5|24.9|24|23|23.15|23.3|22.8|21.7|21.65|21.65|21.85|21.85|21.9||21.35|22.2|21.6|20.75|20.75|20.35|20.15|19.95|20.05|19.4|19.8|20|20.2|20.15|19.6|19.55|19.2|||19.35|19.5|19.75|19.7|19.8|19.6|19.45|19.45|19.4|19.25|19.2|19.3|19.35|19.7|20|19.95|19.9|19.8|19.8|19.65|19.75|19.95|19.85|20|20||20|20|20.1|20.25|20.4|20.35|20.5|20.4|20.45||||||||20.6|20.65|20.65|20.55|20.75|21.15|20.75|20.65|20.75|20.9|20.65|20.5|20.4|20.3|20.6|21|21.2|21.45|21.25|21.7|22.05|22.35|22.25|22.5|22.7||22|21.8|21.9|22.35|22.6|22.05|21.3|21.25|21.15|21.55|21.8
09883|103320|/equities/epistar|MSCI_EEM_SMALLCAP||44.5|45.65|46.25|46.5|46.7|47.8|45.8|45.5|45.15|44.95|45.45|44.75|45.2|45.6|46.85|49.15|48.25|48.6|49.3|48.15|47.05||47.15|47.55|47.8|47.95|47.8|48.4|48.5|48.7|48.4|47.7|47.4|45.6|45.35|45.95||45.6|45.9|46.8|46.6|||45.9|45.95|45.95|46.8|47.65|46.35|47.45|45.45|43.65|43.95||43.5|41.5|41.35|41|41.8|41|41.65|40.3|39.35|41.3|42.3|42.1|40.75|40.5|40.2|40.85|39.8|40.4|40.25|40.4|40.5|40.45|40.3|40|39.05|39.4|40.3|39.9|39.75|38.75|39.85|41.6|42.2|41.7|41.4|41.8|41.3|||41.9|43.45|45.35|45.65|46.2|46.2|46.6|46.45|45.8|45.65|46.2|46.4|46.3|45.2|43.85|43.5|43.45|44|43.35|43.95|44.4|45.25|45.8|45.3|45.6|45.65|45.6|44.75|44.1|44.2|44.65||45.3|44.1|44.75|45.2|45.95|45.95|47.7|48.45|48.75|44.7|46.15|45.75|46.1|45.8|45.1|44.25|44.5|43.4|43.4|43.15|43.35|43.65|43.65|43.95|43.8|43.4|43.3||42.9|42.9|42.05|40.55|40.3|40.05|39.95|39.6|39.8|39.4|40.1|40.65|40.45|40.9|40|39.75|39.2|||39|39.55|39.55|39.05|38.95|39.2|40.2|40.75|40.25|40.55|40.15|40.3|40.5|39.9|40.45|41.1|41.1|40.85|41|41.85|42.2|42.4|41.95|42.9|42.9||43.75|44.7|44.9|45.5|45.15|45.15|45.55|43.9|43.4||||||||42.45|42.65|42.95|42.75|42.7|42.95|43.4|43.9|44.3|43.6|42.7|43.15|43.05|43.6|44.35|45.1|45.25|45.2|45.45|47.05|48.3|45.75|45.35|45.85|46.55||46.6|46.7|46.65|46.2|45.9|44.5|43.6|43.8|44.6|45.6|45.85
09884|18407|/equities/sundaram-finance|MSCI_EEM_SMALLCAP||4126.6001|4243.7002|4288.4502|4403|4429.8999|4232.25|4239.5498||4182.2998|4182.6499||4325.9502|4373.8999|4381.75|4534.9502|4730.9502|4890|4995|5020|5025|4900|5015.25|4890|4747|4849.9502|4940.6001|4909.1001|5009.8999|5065|5170.0498|5269.8501|5040.5|5075.0498|5189.8999|5174.9502|5238.25|5330|5399.9502|5465.8999|5406.0498|5380|5249.7998||5290.5498|5389.9502|5535.8501|5150|5125|5050|5050|5100|5061.6499|4987.75|4998.4502|4966.3501|5039.9502|4943.2998|4800|4959.1001|4878|4945.1001|5050|5000.9502|5070|5133.75|5166|4800|4715.7002|4615|4390|4423.3501|4437.9502|4269.7998|4299|4125|4034.95||3909|3926.7|3908|3864.8999|3950|3928.6001|4114|4256.9502|4405.1001|4372.5498|4364.9502|4408.5|4418|4468.1499|4538|4633.7002|4843.5|4459|4260.1001|4294.75||4317.3501|4458.7002|4477|4571.75|4584.5498|4743.8501|4692|4662.4502|4697.4502|4618|4661.4502|4674.2002|4749|4936.9502|4925.8999|4906.9502|4819.7002|4834.9502|4779.75|4732.8501|4648||4642.0498|4576.0498|4577.0498|4685|4656.8501|4669|4526.1499|4550|4604.1001|4587.5498|4644|4300|4300|4435|4596.5498|4627.1499|4743.2002|4998|4769.9502||4817.5|4788|4790|4800.4502|4716|4581.5498|4541.3999|4635|4770|4850.3501|4900|4959||4885.9502|4806.9502|4873.7998|4886.3999|4774|4820|4698|4695.2998|4696.8999||4691.5498|4636.5|4635.6001||4539.4502|4699|4675|4394.8999|4271.8501|4289.9502|4300.5|4201.7002||4200|4199.7002|4150||4085|4070|4000.5|3965|3874.8|3952.25|3978|4107.4502|4093.7|4220.2998||4297.9502|4211.3501|4230|4259.9502|4209.9502|4268.7998|4214.3501|4231|4244.9502|4245.9502|4200|4241.8999|4203.9502|4110.7002|3930.8501|3814.8|3753.95|3810.05|3840|3897|3941|3929.8999|3837.05|3783|3655|3596.3999|3619.3|3607.25|3603.7||3664.5|3675|3665.5||3683|3673.8501|3680|3680|3785|3794.3999|3708|3700|3865|3750|3640|3642.6001|3640.8999|3543.95|3595|3589.75|3619.95|3667.5|3594.7||3608.5|3649|3725|3780|3800|3693.95
09885|20366|/equities/jinkosolar-holding-comp-ltd|MSCI_EEM_SMALLCAP||23.2894||23.11|22.51|22.95|21.65|22.3|22.9299|21.7|21.59|21.75|21.6832|22.15|22|23.03|23.97|25.77|25.63|28.225|28.94|28.13|27.1833|26.88|26.075|28.2|25.38|21.59|22.06|21.88|20.53|21.66|20.7|21.935|22.64|24.24|24.1914|25.06|27.53|29.2|37.36|30.11|26.55|26.9|26.24|27.35|23.65|21.52|20.72|20.93|19.95|19.94|21.07|21.313|20.14|19.81|19.49|19.52|19.3411|18.83|18.18|18.05|18.48|17.86|19.22||19.2|18.28|18.1|18.7535|19.11|18.89|18.98|19.403|19.5675|19.825|19.57|20.12|20.47|20.68|20.1997|19.99|19.96|19.91|19.85|19.79|19.94|21.2|21.59|21.44|21.68|21.48|20.93|21.275|21.3|21.75|21.47|22.625|22.89|23.24|22.58|23.46|23.259|22.48|21.955|22.1408|22.17||22.72|21.5666|20.93|21.4|21.56|21.0836|21.84|23.2516|23.15|23.675||24.245|23.97|24.2|25.49|26.82|25.67|25.55|26.46|27.19|27.8|28.31|30.77|30.15|29.99|30.39|28.81||28|27.5|28.8|24.45|24.44|25.02|25.9|26.8|26.59|25.83|26.145|26.11|25.58|26.28|26.48|26.41|25.68|25.56|24.34|25.52|24.4799|23.15|23.32|23.42|22.12|22.025|22.0462|23.45|22.98|23.445|24.19|25.3|25.33|25.6|24.285|23.7267|25.13|24.501|24.68|25.88||25.23|24.84|23.04|22.91|23.53|24.8699|24.99|26.835|27.1|26.88|27.5|29.09|29.57|30.2|28.82|27.8|27.59|26.93|27.27|27.8|27.9688|27.9705|27.735|26.4685|26.5|26.46|25.78|26.1||27.43|28.01|27.32|26.859|27.8|26.34|26.13|26.65|25.179|25.02|27.2|27.65|27.45|27.75|28.05|29.2|30.57|31.295|31.165|29.2|28.305|29.4|28.6956|31.13||31.69|31.8632|31.115|31.4|32.7839|33.39|34.31|34.615|36.26||37.37|38.3699|36.04|35.84||35.23|35.23|34.13|34.625|34.13|34.12
09886|103080|/equities/teco-electric|MSCI_EEM_SMALLCAP||53.1|53.4|53.3|52.9|52.4|52.3|52.5|52.9|52.7|52.8|52.2|51.7|50.7|50.4|50.9|51.3|51.3|50.6|50.8|50.2|49.75||49.95|50.1|49.95|49.45|49.25|49.8|49.8|50.2|50.3|49.7|49.9|49.5|49.2|49.9||50.2|50.7|50.8|48.7|||49.15|49.9|50|50.2|49.9|49.15|49.45|49.75|49.25|49.65||49.15|48.5|48.15|46.7|46.75|46.6|46.7|47.25|46.8|48.7|49.2|49.1|49.15|48.95|48.8|49.1|48.45|48.75|48.75|48.5|48.2|47.25|46.7|46.6|46.3|46.3|45.65|44.8|45.85|44.3|46.2|48.65|49.35|49.3|48.95|49.35|49.05|||49.55|49.7|50.5|51.1|51.8|51.7|51.6|51.9|52.6|52.8|53.1|53.4|54|53.6|53.5|53.8|53.8|53.8|53.2|53.6|53.3|53.8|54.3|54.3|54.7|55.3|58.8|59.5|58.2|58.8|59.6||59.2|57.7|58.2|58.2|57.5|56.7|53.8|54.6|54.7|55.5|54.4|53.8|54.4|54.9|56.1|55.8|55.3|55.2|55.2|54.8|56.4|56.5|57.7|57.3|56.8|57.4|58.1||56.7|57.3|58.7|59.1|60.3|60.6|60.9|63.3|62.7|61.4|58.8|62.3|61.8|57.2|57.6|57.5|56.3|||56.2|56.6|57.7|58.1|57.7|56.2|58.7|57.2|59.6|59.4|56.7|56.3|53.2|51.8|52|52.3|51.4|50.4|50.2|51.2|50.9|49.15|49.35|49.4|49.5||48.8|49.5|48.15|48|47.55|47.55|48.5|47.75|46.45||||||||46.7|46.95|46.75|46.5|46.7|46.25|45.35|45.35|45.55|46.2|44.95|44.05|43.9|44.8|45.5|45.9|45.2|45.7|45.45|46.15|46.25|46.9|47.05|47.5|47.5||47.3|47.1|46.65|46.9|46.5|45.9|46.1|46.45|46.8|47.1|47.75
09887|8743|/equities/bre-bank-sa|MSCI_EEM_SMALLCAP||533.2|536|545.6|554|567.8|565.8|550.6|547.8|574.2|573.8|575|575.6|580.2|593.8||599.2|605.2|591.2|578|578.4||576|596.2|598.8|588.6|580|595.4|596|606.8|615|617|621.8|617.6|620|621.6|616.8|609.6|607|600|591.8|593.6|608|618.8|619.2|631.6|637.6|641.4|636.4|635.4|670|678.2|682.8|677.2|665|645.2|643|626.2|622.4|635.8|631.8|638.6|648|642.2|660.8|666|643.6|642.6|632|636.8|634.6|632.4|622.6|619|632|633.8|623.8||603.8|593.8|578|571.2|559.6|564.8|581.6|571.6|607.4|636|626.2|631.8|627|624.4|625|629.4|640|647|645|634.8|637|649.8|651.8|650|640.4|636.4|634|633.6|639.6|638|638.2|630.4|645|647|621.8|630|627|628.2|616.2|634|623.4|607.6|604.4|586|600.4|604|608.6|604.6|614.8|621.2|621|638|641.8|631.8||632.8|643.8|641.2|638.6|651.4|634.8|646|655|650.2|668|663.6|661.8|664.8|695|703.6|711|713.6|706||699.6||692.4|684.6|683|676.6|699.6|708.4|696|682|691.6|684.2|684.8|698|707.8|715.8|724.6|741|753.8|741.2|737.8|742|750.8|||751|755|756.8|737|748|739.2|710.8|725.8|736.6|745|724.2|735|730.2|695|691.4|674.4|682|686.8|695|706.6|695|674.8|693|696.6|692|672.8|671|659.4|642.4|634.4|622.4|596.4|578.2|569.6|554|569.6|568|568.6|572|561|553.8|538|526.6|508.2|508.2|499.7|507|507.4|511.4|502|497.1|510|512|530.8|527.8|537.8|543.4|542|539|528.8|528|530.4|535||548|556|556|||549.4|556|562.8|563.8|547.8|542
09888|50055|/equities/xtep-intl|MSCI_EEM_SMALLCAP||5.35|5.32|5.3|5.25|5.19|5.33|5.42|5.39|5.35|5.27|5.33|5.44|5.42|5.63|5.8|6.05|5.96|5.74|5.8|5.94|5.81|5.9|5.88|5.92|5.86|5.61|5.65|5.83|5.81|5.82|5.81|5.98|5.8|6.23|6.2||6.33|6.45|7.13|7|6.47|6.45|6.34||6.16|5.8|5.48|5.03|4.83|4.8|4.76|4.7||4.46|4.4|4.5|4.49|4.43|4.48|4.45||4.54|4.58|4.6|4.7534|4.8172|4.6986|4.8172|4.7351|5.22|5.08|5.11|5.14|5.12|4.88|4.84|4.69|4.75|4.83|4.85|4.91|4.85|4.75|4.75|4.74|4.74|4.76|4.74|4.62|4.8|4.72|4.66|4.78|4.89|4.92|4.91|4.97|4.9|4.96|5.2|5.41|5.02|4.74|4.71|4.65|4.78|4.75|4.74|4.81||4.92|4.93|4.94|5.07|4.79|4.87|5.02|4.99|5.03|4.99|5.06|5.1|5.17|5.26||5.33|5.49|5.5|5.46|5.55|5.63|5.64|5.88|5.87|5.83|5.71|5.78|5.83|5.97|6.07|6.1|6.02||6.03|5.66|5.81|5.44|5.2|5.18|5.3|5.27|5.14||5.08|5.19|5.09|4.94|4.86|4.56|4.61|4.57|4.51|4.54|4.41|4.74|4.82|4.81|4.83|4.73|4.8|4.87||4.92|4.97|||4.88|4.79|4.76|4.85|4.92|5.19|5.2|5.08|4.78|4.75|4.74|4.76|4.74|4.27|4.22|4.21|4.26|4.2|4.5|4.51|4.44|4.45|4.43|4.36|4.37|4.37|4.33|4.2|4.28|4.35|4.05|4|||3.94|4.02|4.15|4.02|3.87|4.03|3.87|3.89|4.02|4.15|4.14|4.15|4.13|3.98|3.99|4.11|4.14|4.2|4.28|4.38|4.47|4.4|4.18|3.94|3.8|3.87|3.94|4.1|4.48||4.5|4.51|4.45|||4.56|4.53|4.47|4.42|4.54|4.51
09889|103778|/equities/merida-industr|MSCI_EEM_SMALLCAP||161.5|160.5|163|164|161|162.5|159.5|158|160.5|158.5|157.5|161|161.5|165.5|170.5|178|177|177.5|188|183.5|178||182.5|186|193.5|189|190|192|189|191.5|192|193.5|192|196|200.5|207||213|213|215|218|||229|233.5|239|245|247.5|248.5|245.5|237.5|233|226||221|218.5|223|231|239.5|239|244.5|248.5|241.5|250|242.5|244.5|242|244|243|242|239|242.5|247.5|246|230.5|235|237.5|236|235|245.5|253.5|252.5|244|237|237.5|256|259.5|255|242|249|244.5|||238|232|233|234|234|234|236|239|234.5|222|213.5|218|220.5|219.5|215.5|218|220.5|222.5|221.5|227|223.5|232.5|233.5|229|234|238|236|237.5|236.5|241|247||241|240.5|245|251.5|251.5|239.5|236|236|238|237.5|233|234.5|236.5|241.5|242|240|244.5|246|252|233|224.5|226.5|227|227|222|231.5|234.5||235|239.5|240|246|247|238|231|234|235|234.5|233.5|247|243|228|210|210|209.5|||206.5|207.5|211|215|217|213.5|219.5|217|220.5|228|224.5|216.5|214.5|208|208.5|213.5|220|220.5|226|226|222|208|208|209|214||205|199|199|197|198.5|200.5|200.5|198.5|181||||||||176.5|175|174.5|173|177|175.5|173|172.5|174.5|169|167.5|163|164.5|168.5|175|178|178.5|180|181|181.5|182|182|182|183|185.5||185|186.5|189|186.5|188|183.5|183.5|186.5|188.5|189|182.5
09890|103424|/equities/twn-biz-bank|MSCI_EEM_SMALLCAP||14.95|15.1|15.3|15.25|15.45|15.4|15.45|15.5|15.55|15.15|15|14.9|14.9|15.1|15.3|15.5|15.5|15.4|15.4|15.45|15.5||15.6|15.6|15.65|15.65|15.65|15.75|15.85|15.95|15.95|15.75|15.65|15.75|15.55|15.55||15.6|15.7|15.75|15.75|||15.95|16|16|16.05|16|15.85|15.9|15.85|15.75|15.85||15.65|15.65|15.6|15.4|15.55|15.55|15.6|15.6|15.6|15.8|15.9|15.9|15.9|15.9|16|16.1|15.95|16.05|16|16.1|16.05|16.1|16.05|16.1|16.1|16.1|16.15|15.9|16.1435|16.0538|16.3677|16.861|17.0404|16.861|16.6816|16.7265|16.6368|||16.7265|16.5022|18.7|18.8|18.55|18.65|18.65|18.65|18.7|18.6|19|19.3|19|18.95|18.8|18.3|18.35|18.2|18.05|18.05|18.15|18.2|18|17.95|17.95|17.6|17.3|17.2|17.25|17.2|17.3||17.3|17.1|17|16.85|16.9|16.95|16.85|17|17|17|17|17.05|17.1|17.15|17.2|17.15|17.2|17.2|17.1|17.25|17.1|17.15|17.15|17.3|17.35|17.25|17.1||17|16.9|16.5|16.5|16.7|16.6|16.35|16.15|16.2|16.05|16.05|16.15|16.1|16.15|16.2|16.15|16.1|||16|16.05|16.25|16.2|15.95|16|15.9|15.85|15.95|15.9|15.75|15.75|16.15|16.7|16.55|15.1|14.9|14.8|14.6|14.5|14.3|14.2|14.05|14.15|14||13.85|13.65|13.55|13.6|13.6|13.65|13.5|13.45|13.45||||||||13.4|13.4|13.45|13.35|13.45|13.45|13.4|13.3|13.3|13.25|13.3|13.25|13.3|13.35|13.5|13.65|13.65|13.75|13.6|13.65|13.7|13.6|13.6|13.65|13.75||13.75|13.75|13.7|13.65|13.6|13.6|13.55|13.65|13.7|13.8|13.9
09891|18013|/equities/atul|MSCI_EEM_SMALLCAP||7318.0498|7412.3999|7431.7998|7489|7536.8999|7319.9502|7309.0498||7370.75|7330||7380|7429.9502|7657.1001|7920|8097|8077|8011.5498|7917.9502|7852.3999|7935|7877.9502|7740|7675|7659.6499|7699.9502|7725|7717.9502|7725|7834.8501|7810.3501|7904.8999|7975.1001|8045.7002|7947.1001|8051|8180|8032.8999|7864.0498|7747.4502|7933.8999|7995||8062.6499|7823.2002|7750|7595|7574.9502|7658.5|7721.8999|7726.5|7874.9502|7840.0498|7934.9502|7980|8043.7002|8016.9502|8095|8109.9502|8065.7002|8000|8045|7999.25|8033|8045|7993.9502|7890|7948|8007.8999|7948.4502|7939|8135.3999|8027|7892.5|7949|7919.6499||7799.9502|7950|8128|8100|8133.8999|8066.8999|7940.7998|7810.5|7920|7995.9502|8023|7892.1499|7974.2998|7598|7340|7349.3999|7316.4502|7429|7180|7149.1001||7100|7100|7024.6001|6875|6835|6840|6840|6810|6792.3501|6666.7998|6726.9502|6619.9502|6530|6416.3501|6452.2998|6507.4502|6495|6588.7998|6549|6325|6299.8999||6280.9502|6224|6219.7998|6120|6020|5858.8999|5855.8999|5840|5770|5836|5752.4502|5866.25|5912.7998|5919.9502|5925|5956.1001|5992.8501|6015|5998||6029|5944.25|5973.9502|5956.7998|5998.7998|5987.8501|6130.2998|6213.7002|6185.5498|6249.2002|6313.25|6025||6078.2002|6037.9502|6014|5918.25|5983.8999|6024.9502|5989|5949.3501|6029.7998||6002.8999|6083.1499|6250||6235.7002|5974|6030.8999|6017.9502|6045|6039.9502|5987.8999|5845.2998||5820.6499|5898.2998|5925||5935|5961.4502|5950.1001|6061.8501|6055|6060|6075|6096.8999|6080|6132.0498||6190.8999|6148.9502|6136|6192.9502|6238.1001|6269.0498|6246.2002|6301.6499|6325|6353.8999|6340|6390|6408|6386.5498|6455.9502|6494|6423.9502|6405|6459.9502|6398|6372.7998|6435|6420|6435.1499|6397.5498|6496|6503.5|6335|6386||6453.3999|6450|6498.5||6749.7998|6643.0498|6777.0498|6899.1499|6893.9502|6901.8999|6900|6867.7002|6925|7074.5498|7180|7216.5|7225|7220|7210|7198|7075|7096|7076.4502||7000|6881.9502|7125.9502|7133.9502|7079.9502|7080
09892|103689|/equities/radiant|MSCI_EEM_SMALLCAP||190.5|192.5|193.5|193|193|195|194.5|195|194|200|199.5|200.5|201|198.5|198.5|201|200.5|198.5|201|209.5|210||215|217|216.5|213.5|214.5|216.5|213|212|199.5|196.5|196.5|197|197|195.5||195|197.5|198|202|||199.5|196|193|192.5|193|192|193|198.5|199|199.5||200.5|197|200.5|198|199.5|199.5|200|202.5|199.5|201.5|199.5|199.5|190.5|187|184|185|183|184.5|185.5|187.5|188.5|188|187|186|186|186|185|183.5|184|175.5|176.5|180.5|182.5|178|176|177.5|179|||186|182.5|183|184.5|186.5|187.5|187.5|189|186.5|187|188|187|190|188|183|186|190|191|191.5|195|190|193.5|212.5|217.5|224.5|220|220.5|219|222|221|219.5||218|218|215.5|212|201.5|200|199.5|203|202|200|199|202|202|201.5|203.5|203|201|201|200.5|204.5|205.5|209|208|209.5|212|212|210||201.5|198|197|194.5|179|177|179|181|182|180|179|177.5|176.5|176|176|174|174|||175|174|172|174|181|175.5|176|180|182|193.5|202|191|178|178.5|189|186|178.5|172|176.5|166|151|149|149.5|147|148.5||148|148.5|146|145.5|143.5|142|141|141|141||||||||139.5|138.5|138.5|139|140.5|140|139.5|139|139|139|139|137.5|138|139|138.5|137|137|137|137|134|139.5|139.5|139.5|139.5|139||133.5|133|132|132|134|134|133|133.5|132.5|136|136.5
09893|103716|/equities/theil|MSCI_EEM_SMALLCAP||129.5|129.5|131.5|132.5|133.5|133.5|128|128|126.5|123.5|125.5|127.5|127|128|130.5|132|131.5|129|126.5|127|127.5||134.5|137.5|140.5|141.5|141.5|142|141.5|140.5|140|141.5|139|141.5|139.5|139||141.5|143|144|140.5|||141.5|143.5|144|143.5|143|144.5|142|143|141.5|140||140.5|144|134|132.5|135|135|135.5|136.5|135.5|140.5|142|143|142|142|143|143|139|140.5|140.5|141|138.5|138|137|138.5|136|134.5|133|128.5|128.5|125|130|139.5|142|142.5|143.5|144|142.5|||149.5|152.5|157|158|161.5|165|161.5|161.5|162|157.5|153|156.5|155|152|151|149.5|151|151|152|155|153.5|155.5|154|155|154.5|156|157|157|158|151.5|153||153|153|155|154.5|155|157|158|161.5|163.5|159|153|154|152|149.5|150|150|153|151|146|147|148|150|150|152|153|154|147.5||149|147|145.5|148.5|151|142|143.5|146.5|152|152.5|146.5|150.5|152.5|152|153|151.5|154|||154|153|151.5|148|149.5|144.5|147|146|146|143|144.5|143.5|144|144|144.5|148.5|148|146|148.5|151.5|152|155|157.5|158|153||157|154|147|149|147.5|147.5|149.5|148.5|145||||||||146|146.5|145.5|148|149|150|147.5|144.5|146|146|145|147|147.5|150.5|149.5|150.5|149.5|149.5|149|150|153|155|161|156|158||157.5|159|159.5|159.5|155.5|155.5|155|157.5|158|159.5|160
09894|26962|/equities/oma-b|MSCI_EEM_SMALLCAP||165.32|168.8|167.62|167.27|169.69|167.58|168.69|167.43|163.93||166.13|171.3|171.89|168.82|168.73|169.01|169.4|166.75|163.19|165.26|169.1|171.89|174.89|176.09|173.51|169.31|163.64|168.94|170.97|174.69|174.57|173.49|173.73|169.92|167.5|168.3|169.65|165.55|166.25|166.75|167.1|165.17|171||168.63|172.85|176.33|177.05|179.86|176.76|177.32|176.54|177.88|178.59||172.55|169.12|166.59|166.91|164.95|161.53|161|159.73|158.15|159.79|159.57|159.13|152.19|149.31|149.58|150.61|151.07|153.19|154.81|155.63|156.52|156.97|156.31|157|154.84|153.59|153.84|153.85|155.39|156.48|156.32|160.11|160.61|157.62|160.74|162.29|162.81|164.12|164.64|164.33|160.04|161.24|164.56|163.97|165.81|166.25|163.5|162.39|154.21|152.24|154.09|156.99|158.5|154.89|157.48|157.25|157.58|159.99|158.03|160.04|163.48|163.5|163.5|162|160.54|163.42|163.5|166|168.89|168.64|167.16|174.42|166.49|168.98|175.01|174.97|167.79|168.43|173.48|170.96|173.7|175.79|179.49|182.9|188.02|185.95|188.02|187.91|187.65|188.7|187.38|187.23|183.26|185.06|187.41|190|190||190|190|190.92|185.38|174.28|174.33|163.91|162.38|162.51|162.7|165.14|166.05|169.01|168.31|172.43|174.97|175|176.84|176.31|171.66|167.19|164.98|||164.15|162.73|159.74|155.31|148.2|146.11|146.99||147.06|145.4|143.59|141.93|143.13|145.2|146.02|147.38|147.74|149.89|150.61|149|150.22|151.5|151.78|154.4|154.42|152.55|155.75|156.4|156.49|158.62|159.18|159.99|161.31|163.94|165.19|165.31|165.78||161.09|160.4|160.96|161.56|159.06|160.4|158.97|154.49|155.44|159.69|158.12|157.73|157.08|158.3|158.48|161.1|161.54|163.99|171.23|171.22|173|174.81|177.66|181.2||180.89|182.48|181.29|180.93||180.88|184.56|184.64|186.9|185.99|180.7
09895|1012679|/equities/simplo-technology-co-ltd|MSCI_EEM_SMALLCAP||382|380|388|394|399.5|388|372|374|368|358|360.5|367.5|368|370|389|376|359|348|339|341.5|342.5||345|348|356|357.5|358.5|358|360|363.5|367|367.5|368|361.5|363|363||366.5|365.5|364.5|364|||357|363|364.5|369|370|362|370.5|374.5|359.5|350.5||346.5|349|351.5|353|360|361.5|365.5|370.5|374.5|378.5|374|373.5|373.5|373.5|374|375.5|375|376.5|376|374.5|372|370.5|369.5|378|365|361|356|350|352|339|348|365.5|368|362.5|365|369.5|373|||376|375|385|389|394.5|397.5|396.5|394|388.5|392|394.5|397.5|396.5|405|419.5|429|435.5|433|439.5|438|436.5|423|421.5|422|421.5|421|421.5|429|436.5|428.5|419.5||420|419|417.5|417|418|419|417.5|418|416.5|414.5|410.5|412|414|405|409.5|408|406|408.5|410|413.5|413|425.5|440.5|442.5|434|441|438||438|434.5|433|426.5|423.5|420|420.5|428|431.5|423|427.5|433|431|433|439.5|437.5|438.5|||442.5|441|445|456.5|464|464|453|461.5|473|500|517|508|478|498.5|551|556|523|492|500|487|443|447|435|428.5|434||439|436|426|431.5|421|400|398|391|392.5||||||||397.5|395.5|401.5|406|406|407|405|408.5|411|410|410.5|410.5|410|409.5|401.5|401.5|403.5|405.5|407|412|411.5|418|414.5|416.5|421||421|419|412|408|407|415|418.5|428|426|437|438
09896|39875|/equities/j.k.-cement-ltd|MSCI_EEM_SMALLCAP||4300.2002|4229.7002|4227.3501|4227.0498|4292.7002|4148.8999|4020||4030|4001.95||4011.05|4073.05|4128.3999|4089.45|4100|4183.8999|4167.8999|4267.3999|4335.9502|4350|4352.2998|4348.2998|4360|4281.25|4250|4261.8501|4264.3999|4276.3999|4309.9502|4319|4354|4356.1499|4335|4330.6499|4290.3501|4383.9502|4467.5|4450|4616.4502|4613.6499|4620||4658.6499|4677|4696.7002|4664|4775.3501|4825.8501|4799|4750|4711.7998|4805.8999|4835|4884.25|4795|4705|4739.6001|4895.5|4830|4734.1499|4805|4694|4670.7998|4528|4476.8501|4469|4575|4515|4464|4418.4502|4440.0498|4307.25|4346.2002|4339.3501|4250||4170|4225.7998|4250|4281|4306.3501|4325|4282.9502|4268.9502|4420|4460|4590|4529.6001|4511.8501|4464.7002|4500|4527.25|4517.9502|4484.7002|4392.7002|4440.8501||4438|4397.7002|4370.5498|4420|4399|4270.1001|4238.3672|4274.9238|4329.8091|4374.8052|4505.8501|4506.2988|4534.6162|4594.4941|4502.604|4336.8501|4274.9238|4332.8052|4361.771|4440.627|4423.5469||4359.8232|4292.353|4264.936|4270.8789|4304.8882|4196.417|4022.9729|4034.01|4045.197|4062.926|3930.8821|4043.199|3998.2029|4044.198|4024.771|4061.178|3989.2629|3999.2009|3903.3149||3907.71|3925.3391|3926.488|3953.3059|4079.106|3895.375|3934.3279|3953.156|4003.2471|4005.2439|4004.1951|4018.229||4071.116|4089.9939|4103.1279|4147.126|4220.439|4145.0781|4149.9722|4170.7979|4245.7588||4237.3691|4289.9058|4351.6831||4370.8101|4404.77|4405.2192|4403.1221|4370.5098|4354.2798|4354.729|4288.708||4104.127|4104.4761|4105.126||4137.0879|4110.1201|4045.197|4075.1609|4110.0698|4117.2612|4105.0762|4193.6699|4304.3892|4257.5449||4322.8672|4389.7881|4489.269|4546.9512|4549.5981|4544.604|4522.8789|4544.604|4404.77|4349.6348|4288.9072|4288.9072|4213.4468|4244.9102|4250.9521|4229.9771|4242.4131|4272.2769|4282.3652|4252.4512|4363.519|4389.7881|4398.7271|4401.0239|4462.751|4435.833|4404.77|4413.0098|4327.8608||4234.9712|4149.9219|4106.624||4064.7241|4050.74|4125.1021|4136.0391|4092.3911|4066.9209|4073.1631|4070.0171|4075.1111|4035.209|3945.615|3927.387|3888.3831|3860.366|3860.416|3805.4309|3804.4331|3902.1169|3804.4331||3854.0239|3859.5171|3973.8811|3965.8411|3950.3091|3991.261
09897|50184|/equities/redefine|MSCI_EEM_SMALLCAP||459|458|456|476|483|484|483|484|490|494|482|474|470|481|482|485|484|489|501|498|497|498|512|510|510|512|510|506|496|497|505|515|513|509|511|508|499|502|495|498|504|507|514|503|507|510|520|522||507|508|509|507|505|509|504|505|499|494|491|493|476|473|477|476|485|483|481|480|477|458|454|451|452|450|450|445|442|439|438||437|433|423|420|432|437|427|421|420|420|420|425|424|418|418|431|429|431|435|436|427|427|425|421|425|427|420|426|432|417|406|414|418|415|417|434|437|420||395|386|384|382|379|379|378|380|374|371|360|365||370|372|371|375|374|390|394|394|401|397|405|408|406|403|397|401|407|409|406||402|399|390|383|372|377|378|380|384|392|391|396|402|403|405|401|399|397|399|396|397|||407|407|410|409|406||412|416|418|410|418|414|413|415|408|401|399|396|402|401|402|408|416|417|417|415|405|399|400|411|414|412|418|414|416|419|418|415|420|424|418|419|419|409|400|398|395|398|397|390|395|396|397|401|399|393|397|397|392|395|394|394|392||393|393|393|||393|387|381|380|390|
09898|1096520|/equities/distell|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09899|980583|/equities/hana-microelectronics-pcl-be|MSCI_EEM_SMALLCAP||0.74|0.735|0.745|0.77|0.745|0.745|0.75|0.76|0.81|0.81|0.78|0.83|0.945|0.94|0.97|1|1.03|1.05|1.03|0.995|0.99|1.02|0.985|0.995|1.02|1.02|1.03|1.04|1.05|1.04|1.05|1.05|1.07|1.12|1.11|1.11|1.12|1.12|1.11|1.11|1.1|1.12|1.16|1.15|1.1|1.12|1.11|1.14|1.14|1.08|1.11|1.05|1.05|1.02|1.01|1.03|1.02|1.03|1.03|1.01|1.01|1.02|0.995|1.02|1.01|1.01|0.995|1.01|0.98|0.97|0.98|1.03|1.06|1.07|1.03|0.995|1|1.04|1.05|1.03|1.03|1.05|1.05|1.03|1.04|1.16|1.2|1.17|1.18|1.16|1.13|1.14|1.16|1.15|1.16|1.18|1.14|1.22|1.21|1.18|1.19|1.23|1.21|1.22|1.2|1.2|1.19|1.14|1.13|1.14|1.16|1.16|1.16|1.17|1.16|1.19|1.19|1.2|1.15|1.1|1.13|1.13|1.11|1.06|1.02|1.02|1.03|0.97|0.97|0.985|0.985|0.965|0.99|0.99|0.995|0.995|1.02|0.995|1|1.03|1.02|1.01|0.955|0.985|0.965|0.95|0.95|0.965|0.975|0.93|0.94|0.945||0.945|0.94|0.96|0.965|0.96|0.925|0.905|0.885|0.935|0.945|0.965|0.965|0.975|0.97|1|0.965|0.945|0.945|0.945|0.965|0.99|||0.98|0.98|0.955|0.945|0.955|0.975|0.93|0.95|0.965|0.94|0.955|0.965|0.975|1|0.985|0.95|0.94|0.925|0.91|0.9|0.92|0.9|1.03|1.04|1.05|1.09|1.1|1.1|1.14|1.15|1.19|1.2|1.29|1.27|1.27|1.28|1.27|1.3|1.27|1.24|1.21|1.23|1.22|1.19|1.17|1.2|1.21|1.26|1.26|1.27|1.23|1.3|1.31|1.34|1.32|1.32|1.33|1.34|1.33|1.32|1.38|1.41|1.43||1.38|1.37|1.36|||1.39|1.38|1.35|1.28|1.26|1.26
09900|996188|/equities/banpu-pcl-drc|MSCI_EEM_SMALLCAP||5.75|5.8|5.8|5.95|6.1|6.05|5.85|5.65|5.7|5.7|5.8|5.8|5.85|6|5.85|6|6|6.45|6.4|6.35|6.3|6.35|6.25|6.3|6.35|6.3|6.45||6.5|6.45|6.5|6.6|6.6|6.75||6.95|6.9|6.95|7.1|6.95|6.85|7|7.1|7.05|7.1|7.15|7|7.4|7.45|7.5|7.4|6.65|6.75|6.9|6.25|6.1|6.1|5.95|6.1|6.3|6.05|5.85|5.55|5.6|5.6|5.55|5.6|5.4|5.5|5.5|5.45|5.45|5.4|5.3|5.15|5.15|4.92|4.74|4.74||4.78|4.76|4.52|4.66|4.84|4.96|5.05|5.05|5.05||5|5|5.1|5.2|5.1|5.2|5.2|5.3|5.35|5.45|5.55|5.45|5.2|5.2|5.25|5.2|5.05|4.88|4.96|5.05|4.94|5.05|5.1|5.1|5.05|5.05|5.05|5.05|5.15|4.88|4.96|5.1|5.15|4.94|5.2|5.25|5.35|5.5|5.6||5.55|5.55|5.6|5.65|5.65|5.6|5.7||5.8|5.95|5.35|5.4|5.35|5.45|5.45|5.5|5.6|5.6|5.55||5.5|5.55||5.6|5.45|5.4|5.45|5.55|5.5|5.4|5.4|5.6|5.75||||5.8|5.7|5.65||5.4|5.65|5.65|5.65|5.65|5.6|5.65|5.6|5.55|5.6|5.7|5.75|5.85|5.8|5.85|5.8|5.75|5.65|5.6|5.65|5.7|5.6|5.55|5.4|5.5|5.6|5.75|5.8|5.85||6.05|6.1|6.05|5.95|6|6.05|6|5.9|6|6.1|6.2|6.45|6.45|6.35|6.35|6.4|6.3|6.4|6.45|6.6|6.6|6.6|6.5|6.5|6.6|6.65|6.65|6.55|6.65|6.65|6.65|6.65|6.65|6.75|6.8|6.75|6.8|6.95|7|||6.85|6.8|6.7|6.8|6.75|6.75|6.65|6.55|6.55|6.65
09901|103461|/equities/ruentex-ind|MSCI_EEM_SMALLCAP||77.4|77.3|78.5|80|81.9|81.9|80.4|80.3|80.1|79.5|77.5|78.2|80|80.6|80|78.5|78.2|78.8|78.3|78.3|78.4||77.3|77.2|77.2|76.8|76.3|75.2|75.2|76.1|76.8|76.4|75.5|75.4|75.4|76.1||77|77.3|77.4|78.2|||78.6|79.2|78.3|78.3|78.6|78|78.8|81.4|81.7|80.6||78.9|79|78.2|78.1|79.3|79|79.8|80.3|78.7|80.2|81.5|82.2|80.3|80.9|80.6|81.4|78.8|78.7|78.8|79.2|80.3|80.6|81|81.7|78.2|77.6|76.3|74|74.4|74.3|75.6|81.4|81.9|80.4|80|80|80.7|||80.4|78.5|81.4|82.9|83.7|83.1|81.2|82.1|77|72.7|71.5|71.8|71.7|73|73.7|71.9|69.9|69.3|68.3|68.9|68.9|68.4|68.7|68.4|69.1|69.3|68.6|69.6|69.2|69.2|72.5||72.9|70.1|69.3|69|69|68.4|68.1|68.9|68.9|68|67|68.1|68.6|69|70.9|73.6|74.5|75|71.6|69.6|63.4|62.9|63.5|63.7|64.3|64.1|64.4||61.7|61.2|60.3|60.4|60.2|60.3|60.7|60.2|60|58.6|59.6|60.1|59.8|60|60.3|60.1|59.5|||59.9|60.4|60.3|59.8|60.1|59.8|59.6|59.4|59.1|59.1|58.6|59.2|59.9|60.2|60.3|61.5|61.4|61.5|59.7|60|60.2|59.7|59.6|59.5|59.6||60.3|60.5|60.9|61.1|60.9|61.1|61.2|60.5|60.7||||||||60.4|61|60.9|60.5|61.4|61.5|61.2|60.7|61|60.5|60.6|60.6|60.6|61.5|62|62.6|62.6|63.1|63.5|63.7|64.3|64.2|64.8|65.2|65.5||64.4|64.4|64|63.5|63.3|62.9|62.8|63|63.6|64.2|63.6
09902|42665|/equities/mytilineos|MSCI_EEM_SMALLCAP||31.3|31.46|31.68|31.74|31.9|31.76|31.4|31.46|32.42|32.66|33.12|33.2|33.04|33.2|33.26|32.88|32.4|32.64|32.34|32.2|32.44|32.8|32.8|33.12||33.3|33.32|33.52|34|34.14|33.94|33.76|33.16|33.36|33.64|33.06|33.5|33.6|33.58|34.28|34.08|34.5|34.7|35.6|35.98|36.28|36.44|36|35.94|35.14|34.26|33.84|33.74|33.78|33.78|33.78|33.92|33.78|33.98|34.12|34.24|34.32|34|34.62|34.44|34.2|34.48|34.76|35.08|35|34.9|34.6|34.44|34.68|34.74|34.7||34.18|34.24|34.12|34.44|34.04|34.44|33.98|33.8|35.84|36.44|36.54|37.18|37.28|37|36.3|36.56|36.88|36.86|35.98|35.74|35.98|36.7|36.94|37.08|37.06|37.02|37.16|37.2|37.22|36.7|36.4|35.58|35.64|35.1|35.4|35.32|36.76||36.24|35.76|35.98|35.76|35.66|36.12|36.84|36.6|36.9|37.1|37.24|37.48|37.26|37.18|37.12|36.92|36.96|37.48|37.76|37.74|37.22|37.38|37.32|39.06|39.02|38.72|38.64|38.34|38.5|39.1|39.34|39.16|39.06||||38.4||38.78|38.28|38.16|38.54|38.96|38.86|37.94|37.26|36.62|36.12|35.48|35.94|36.6|36.42|36.08|35.9|34.6|34.08|34.44|35|35.8|||36.16|36.3|36.44||36.6|36.76|36|36.5||36.78|36.74|35.8|35.88|36.66|36.84|36.28|36.4|36.98|36.92|36.62|36.28|36.3|36.88|37|37.2|37.4|37.12|37.48|37.42|37.36|37.36|37.7|37.82|38.22|38.32|38.46|38.8|38.72|38.44|38.66|38.44|38.46|38.5|38.86|39.16|39.34|39.56|39.3|39.38|38.48|38.2|37.88|38.3|38.5|37.88|38.16|37.9|37.96|37.72|37|37.08|37.16|37.18||36.76|36.72|36.94|||36.64|36.9|37.1|36.9|36.7|37.14
09903|946390|/equities/lifetech-scientific-corp|MSCI_EEM_SMALLCAP||1.49|1.51|1.5|1.45|1.46|1.51|1.52|1.52|1.53|1.55|1.61|1.62|1.65|1.69|1.68|1.71|1.68|1.7|1.71|1.7|1.73|1.9|1.86|1.89|1.92|1.56|1.37|1.39|1.41|1.43|1.44|1.48|1.53|1.64|1.7||1.8|1.88|2.07|2|1.86|1.83|1.82||1.77|1.63|1.54|1.54|1.53|1.48|1.46|1.45||1.43|1.41|1.33|1.35|1.34|1.37|1.39||1.42|1.43|1.47|1.42|1.45|1.39|1.38|1.38|1.43|1.41|1.44|1.44|1.54|1.58|1.55|1.56|1.57|1.6|1.63|1.62|1.62|1.63|1.62|1.6|1.63|1.49|1.48|1.44|1.41|1.41|1.42|1.39|1.45|1.42|1.43|1.43|1.44|1.43|1.49|1.48|1.46|1.43|1.41|1.5|1.5|1.53|1.54|1.45||1.41|1.45|1.44|1.48|1.5|1.53|1.57|1.59|1.56|1.57|1.61|1.6|1.59|1.62||1.64|1.66|1.69|1.69|1.7|1.76|1.73|1.69|1.74|1.77|1.77|1.85|1.86|1.92|1.94|1.95|1.99||1.97|2|1.93|1.79|1.74|1.76|1.76|1.8|1.8||1.72|1.74|1.68|1.66|1.65|1.65|1.63|1.63|1.65|1.66|1.69|1.68|1.76|1.79|1.82|1.8|1.71|1.71||1.75|1.8|||1.78|1.77|1.79|1.84|1.78|1.81|1.8|1.82|1.81|1.86|1.95|1.92|1.91|1.97|1.96|1.98|1.96|2.01|2.04|2.03|2.04|2.08|2.03|2.05|1.99|1.97|2.01|1.98|1.91|1.87|1.8|1.78|||1.85|1.88|1.9|1.85|1.75|1.83|1.78|1.8|1.88|1.93|1.96|1.96|1.92|1.93|1.98|2.01|2.03|2.17|2.21|2.19|2.18|2.18|2.18|2.17|2.19|2.24|2.25|2.27|2.39||2.36|2.29|2.24|||2.24|2.26|2.27|2.34|2.34|2.34
09904|1012694|/equities/chipbond-technology|MSCI_EEM_SMALLCAP||64.6|64.6|65.8|65.8|65.8|64.8|64.4|64.3|64|63.5|61.4|61.9|62.5|63.1|63.9|64.6|64.6|63.7|63.8|63.7|63.5||63.8|64.4|64.6|64.7|64.9|64.9|64.7|64.3|64.4|64.6|64.8|65.3|65.1|65.9||66.1|66.8|66.9|67|||67.2|67.1|66.8|66.8|66.8|65.8|66.4|66.8|67|67.1||66.9|65.5|65.5|65.1|66.4|66|66.1|66.2|66.1|67.4|67.4|67.1|66.4|66.5|66|66.1|65.2|65.7|65.9|66.5|66.2|65.6|65.7|65.5|65.4|65.3|64.8|64|64.1|62.8|63.5|65|65.3|64.5|65.1|65.6|63.6|||65.3|66.7|68.1|68.2|68.7|68.9|68.6|68.4|68.4|68.1|68.6|68.5|68.2|67.9|67.8|67.9|67.8|67.5|68.2|68.6|68.3|68.9|68.7|68.7|68.7|68.6|68.6|68.6|69.2|69.3|69.1||68.7|69.1|69.3|69.1|68.9|69.1|68.6|70|69.5|70.1|70.3|75|79.9|79.2|78.9|78.3|79.3|79.5|79.6|79.3|78.3|78.6|77|78|78.5|78.4|77.5||76.8|77.6|77.9|77|76.2|74.7|74.7|76.3|77.5|77.5|77.6|78.5|78|77.5|78.1|76.9|76.7|||76.6|78.2|79|80|78.2|76.7|75.7|76.4|78.5|79.2|80.8|80.8|78.3|77.5|78.7|79.3|77.6|76|79.3|75|73.8|72.9|72.9|72.5|71.7||73.5|74.7|76.1|71.9|71.7|71|71.2|70.3|70.6||||||||71.1|72.2|71.7|72.2|72.6|73|73.9|74.7|74.4|74.6|73.9|74|73.4|73.7|73.7|73.8|73.2|72.6|72.2|73.1|74.5|74.8|75|74.3|73.8||72.9|73|73.8|72.5|73.4|73.3|73.6|74.2|75.2|77|80.1
09905|103580|/equities/bizlink|MSCI_EEM_SMALLCAP||658|628|638|632|642|661|653|615|606|596|600|579|579|594|573|542|508|495|489.5|485|481||478|469|481|494|507|501|510|484|484.5|473.5|472|475|457.5|459.5||448|454.5|459|473.5|||479|474|479|470|470|477|454|442|421|423||416.5|424|431|417|417.5|418|424|421|423.5|448.5|454.5|455.5|446|477.5|472.5|446.5|439|434.5|427|443.5|424|410|396.5|397.5|390.5|390|393|372|379.5|378|360|406|416.5|391|395|396.5|392|||405|399|406|392.5|411|422.5|424.5|397|408.5|388|385|387|388.5|392.5|395|377.5|378|388|365.5|370.5|340|336.5|339|341|357|350|352|330|311|291|301||292|285.5|292|289|281|281|272|264.5|269.5|268.5|269.5|269|262|263|247|245|235|236|233|231|228.5|230.5|230|230.5|229.5|229|230||237.5|232.5|235|237|235.5|228.5|228|232.5|237|237|241|252|251|254.5|259.5|256.5|259|||259|258|257|259|259.5|259|260.5|263.5|263.5|259.5|258|253.5|248.5|247|245.5|246.5|246.5|251.5|246.5|249|251|250|252.5|243.5|247||245.5|245.5|247.5|246.5|244.5|246.5|247.5|238|234||||||||231.5|235|234.5|236.5|239|237|243.5|245.5|247.5|248|242.5|241.5|241.5|246.5|247|247.5|246.5|250|253.5|256|257|259|264|265|268||268.5|266|265.5|262.5|262.5|262|263.5|267|268.5|271.5|275
09906|50138|/equities/avi|MSCI_EEM_SMALLCAP||11097|11109|11015|11012|11188|11272|11248|11164|11059|11106|11139|11314|11162|11586|12500|11435|11536|11409|11199|11042|11081|11026|10953|10919|10868|10597|10662|10458|10500|10499|10573|10574|10681|11065.0596|10901.25|10810.5703|10725.7402|10876.8701|10715.0098|10742.3096|10725.7402|10530.7197|10645.7803|10816.4199|10823.2402|10823.2402|10861.2695|10950||10635.0596|10741.3398|10538.5195|10311.3301|10200.1797|10249.9004|10345.46|10321.0801|10342.54|10441.9902|10529.75|10139.7197|10076.3398|9949.5801|9885.2305|9907.6602|9920.3301|9905.71|9904.7305|9915.46|10011.0098|9999.3096|9815.0195|9770.1699|9868.6504|9890.0996|9653.1602|9561.5098|9494.2305|9528.3496|9636.5898||9624.8896|9447.4199|9555.6602|9402.5703|9677.54|9700.9404|9548.8301|9527.3799|9493.25|9509.8301|9428.9004|9448.4004|9555.6602|9552.7305|9459.1201|9502.0303|9499.0996|9575.1602|9492.2803|9575.1602|9390.8701|9364.54|9427.9199|9507.8799|9666.8096|9750.6699|9658.04|9499.0996|9544.9297|9309.9404|9191.96|9258.2598|9321.6396|9409.4004|9384.04|9394.7695|9515.6797|9239.7305||8636.1699|8476.2598|8459.6797|8391.4297|8426.5303|8512.3301|8523.0596|8670.2998|8717.0996|8551.3398|8507.46|8642.9902||8691.75|8721|8704.4199|8798.0303|8762.9297|8726.8496|8790.2305|8765.8496|8686.8701|8593.2695|8659.5703|8696.6201|8726.8496|8721.9697|8641.04|8567.9102|8648.8398|8671.2695|8598.1396||8602.04|8459.6797|8378.75|8329.0195|8383.6299|8359.25|8318.2998|8299.7695|8264.6699|8264.6699|8435.2998|8712.2197|8775.5996|8775.5996|8679.0703|8650.79|8723.9199|8664.4502|9066.1699|9057.4004|9018.3896|||8913.0898|9002.79|8893.5898|8910.1602|8916.0098||9068.1201|8948.1904|9110.0498|9141.25|9019.3701|8970.6201|9043.75|8920.8896|9002.79|8828.2598|8886.7598|8758.0498|9043.75|8755.1299|8745.3799|8628.3701|8686.8701|8677.1201|8749.2803|8710.2695|8718.0703|8688.8203|8581.5596|8530.8604|8583.5098|8572.79|8542.5596|8472.3604|8565.96|8595.2197|8558.1602|8571.8096|8458.71|8351.4502|8149.6099|8131.0801|8161.3101|8233.4697|8257.8398|8229.5703|8215.9102|8274.4199|7681.5801|7746.9102|7745.9302|7649.3999|7751.7798|7872.6899|7983.8501|7964.3501|7953.6201|7990.6699|7933.1499|7939|7953.6201|8117.4302|8055.0298||8024.7998|8019.9302|8060.8799|||8008.23|7966.2998|7965.3198|7916.5698|8288.0703|
09907|42666|/equities/natl.-bank-gr|MSCI_EEM_SMALLCAP||6.894|6.898|6.98|7.012|6.958|7.04|7.056|7.05|6.988|7.104|7.236|7.39|7.57|7.59|7.58|7.67|7.63|7.682|7.518|7.382|7.384|7.272|7.318|7.328||7.224|7.324|7.42|7.47|7.5|7.61|7.518|7.4|7.42|7.52|7.498|7.48|7.562|7.658|7.798|7.738|7.562|7.696|7.772|7.974|7.88|7.866|7.86|7.704|7.51|7.396|7.386|7.48|7.474|7.448|7.386|7.516|7.57|7.616|7.622|7.642|7.806|7.78|8.01|7.98|7.9|7.87|8|8.064|8.1|8.22|8.152|8.082|8.11|8.134|8.116||7.928|7.676|7.51|7.464|7.43|7.5|7.52|7.36|7.862|8.16|8.136|8.108|8.21|8.432|8.432|8.442|8.47|8.476|8.3|8.2|8.04|8.034|8.046|7.926|8.026|7.988|8.076|8.14|8.1|7.948|7.868|7.94|7.958|7.93|7.85|7.85|8.174||8.158|8.29|8.252|8.13|8.01|8.02|8.196|8.288|8.476|8.33|8.264|8.196|7.964|8.106|8.17|8.082|8.278|8.384|8.49|8.49|8.386|8.398|8.474|8.592|8.588|8.65|8.478|8.5|8.198|8.128|8.124|8.14|8.162||||7.84||7.698|7.68|7.7|7.648|7.72|7.512|7.238|7.196|7.096|7.134|7.16|7.36|7.468|7.486|7.49|7.45|7.27|7.12|7.12|7.12|7.31|||7.378|7.45|7.48||7.376|7.498|7.464|7.306||7.242|7.146|7.07|7.02|7.136|7.122|7.33|7.308|7.31|7.3|7.244|7.252|7.19|7.2|7.242|7.26|7.274|7.23|7.246|7.23|7.246|7.31|7.25|7.14|7.18|7.23|7.21|7.24|7.264|7.22|7.23|7.098|7.15|6.926|6.9|6.884|6.9|6.9|6.944|6.928|6.996|7|6.936|6.97|7.014|6.986|6.966|6.836|6.87|6.582|6.45|6.44|6.37|6.46||6.4|6.45|6.484|||6.44|6.5|6.5|6.5|6.4|6.3
09908|37865|/equities/kruk|MSCI_EEM_SMALLCAP||423.6|425|424.2|427.2|424.6|422|420.6|417.4|424.8|427.4|427.6|430|439|442.2||443|441.4|430|430.2|436||432|442.4|432.2|431|428.8|431.2|432|434.4|432.8|432|443|438.4|430.2|429.6|429.8|431|449.8|451.2|453.8|443.8|439.8|447|449.2|447|448.2|445.6|437.6|429|428.4|430.4|435.8|436|435.4|429|431.4|424.2|423.2|426.2|430|436|442.6|445.6|454.4|454.6|448.2|448|435.4|437|440|465|456.2|456|455|455|447||435|432.8|429.6|426.8|422|421|425|420.6|438.2|446.4|454.2|453|458.4|458|452.8|455.2|459.8|461.6|463|461.4|463.8|471.6|475.2|479|474.6|481|478|476.8|477|472.6|465.6|467.6|470.8|466|461.8|466.4|466.8|467|466.2|461.6|459.8|460.6|453|446.8|456.6|458|447.2|444|450|448.8|445.6|461|464.6|456.6||448.6|457.8|459.8|458.2|466.8|469.6|473.8|481.4|474.6|474.4|478.2|474.4|483|487.4|475|479|479.2|475||469||464.8|461|444.8|436.6|444.8|446|438.6|432.8|439|440.4|447|460|468|463.4|463.6|465|459|461.8|451.8|436|451.6|||452|452|448.8|441.6|442.8|439|427.8|427.2|441.6|450|442.8|442.6|439.8|430.4|433.4|431|428|430|429|427|431|453.6|458|459.8|463.4|453.8|448|446.8|440.2|443.6|441.8|442.4|448.4|450|451|459|458|455|460.4|458.6|457.6|455.4|449.8|455|455.2|458.4|461|454.8|453.2|464|459.8|455.2|454|459|458.6|450.4|473|470|468.4|465.6|469|471.4|481.6||482.8|487.4|484.4|||481|486.4|488|488|485|492.2
09909|103230|/equities/compeq-mftg|MSCI_EEM_SMALLCAP||61|61.6|63|63.6|64.1|63.5|62.5|62.8|62.8|63|63.1|63.2|63.5|64.3|66|67.7|67.8|63.3|63.2|63.4|63.2||63.2|64.7|65.5|65.1|66.1|67.2|67.4|66|64.7|64.7|64.7|64.6|64|63.5||65.3|65.2|67.2|68.2|||68.9|69.8|71.5|71.7|72|71.4|71.7|72.4|71.5|73.2||73.6|73.1|73.5|71.3|73.9|73.7|75.2|74.3|76.3|80.9|81.8|84.5|82.8|80.4|75.8|77|76.6|74.9|75.4|76.5|76.1|75.9|71.8|73.3|72.9|71.9|73|70.2|71.2|68|69.5|76.5|79.8|80.6|78.4|81.1|80.2|||81.2|80.9|83|84.8|86.9|87.2|87.4|89.2|92.4|87.5|87.6|89.5|83.4|82.4|80.1|78.1|81.5|82.8|83.2|79.5|78.7|79.3|79.4|79.2|76.5|73.7|72.6|72.5|73.7|73.4|72||75.9|71.8|71.8|72.8|72.5|74.5|74.8|76|76.9|77.2|77.8|82.2|80.8|81.5|79.7|77.2|77.3|72.6|71.8|71.8|79.7|80.4|78.8|79.5|79.1|80.8|77.9||79.4|78.9|79|75.9|74.6|75.4|76.6|77.5|79|78.4|79|81.3|82.7|82.4|83.4|84.3|84.9|||80.5|81.4|82|81.3|79.6|78.8|81.3|81.5|80.2|80.7|82.6|82.5|82.4|80|82.2|83.8|85.7|83.1|78.5|80.5|79|78.3|79|76.6|76.3||79|79.2|82.3|80.1|72.9|73.5|72.8|72.9|73.5||||||||72.9|72|70.2|70.8|72|71.1|70.2|71.2|71.7|70.3|68.8|67.8|68|69.8|69.6|68.3|67.8|68.4|68.2|70.9|69.7|69.7|70.4|69.2|71.3||71.1|73.3|73.2|72.9|74|74.6|73.8|72.8|72.4|73.5|75.9
09910|103321|/equities/king-yuan-elec|MSCI_EEM_SMALLCAP||127|124.5|126.5|127.5|132.5|130.5|127.5|129|128|125.5|127|131|131.5|133.5|136.5|141.5|143|140.5|132|129.5|127.5||126.5|127.5|134|131.5|137|137.5|137|134|136.5|137.5|135.5|130.5|128|129||124.5|114|113.5|112.5|||115.5|117|119.5|116|116.5|108.5|110.5|115|113|114||116.5|118.5|120|112.5|115|113|112.5|117|118|122|122.5|121.5|121.5|123|121|124.5|123|122|121.5|125|124|125.5|122|124|119.5|120.5|113.5|106|107|98.5|97.5|108.5|115|108|107.5|111|111|||115.5|120|123|124|130|132|130.5|129|136.5|137|139|133|121|121.5|118|116.5|120|121|120|123|118|122|113|115|110.5|105|104.5|97.9|96.3|88.6|88.9||89.8|90.5|91.6|92.4|92.5|90.8|91.7|91.8|91.5|91.1|89.2|92|91.9|91.3|91.6|89.9|87.4|86.4|85.9|87|86.8|88.1|88.5|89|91|96.5|95||101|105||96.5|97.4|97.9|98.4|101.5|103|103.5|103.5|106|109.5|107.5|109|108.5|109.5|||108|108|106|107|108|107.5|109|112.5|116|109|115|111|112|108|107.5|110|111.5|112|123|116.5|106.5|97.7|96.7|92.3|90||91|94|99.8|93.5|87.9|88.2|89.8|90.7|86.2||||||||82.7|83.6|84|84.4|84.2|83.8|83.1|83.4|83.2|84.6|84.2|82.9|80.5|79.5|79|78|77.3|81.9|82.4|82.8|83.6|83.8|84.1|83.9|85.6||85.5|87.6|86|84.2|84|85.3|84.7|86.2|87.3|89|95
09911|50202|/equities/transaction|MSCI_EEM_SMALLCAP||281|274|273|274|277|274|277|277|277|279|285|285|290|288|288|291|296|296|295|298|297|298|295|299|300|291|300|302|303|306|308|312|311|309|320|318|318|320|321|328|319|317|320|305|297|305|285|263||247|248|257|263|268|261|261|258|270|272|277|282|270|276|277|280|283|290|287|293|296|296|294|295|295|295|293|292|287|285|293||291|285|280|280|288|291|292|292|293|285|288|297|290|290|286|289|298|298|298|300|298|299|298|299|300|301|303|300|304|300|292|300|309|296|298|306|304|293||283|271|271|270|269|270|268|280|274|265|258|264||274|268|267|270|259|290|282|273|277|287|303|308|314|325|324|325|324|328|300||278|278|280|279|294|280|278|267|290|274|283|332|371|420|358.219|352.3295|332.9288|313.1818|313.5282|315.2604|310.0638|||312.8353|306.5994|303.135|299.3242|297.9384||302.7886|331.8895|347.4793|347.1329|347.4793|356.4868|346.7864|348.5186|347.8258|349.558|351.983|357.8725|364.1084|339.1648|337.779|336.3932|335.0075|336.0468|330.8502|322.8821|322.5356|319.0712|329.4644|336.0468|308.678|301.4028|286.1595|273.6876|277.8449|282.3486|286.5059|292.3954|282.695|291.0096|296.2062|289.2774|263.6408|266.0659|267.4517|268.1446|266.0659|265.0266|268.491|271.6089|276.8056|281.3093|273.6876|264.6801|259.1371|259.83|267.7981|269.8768|262.6015|260.1765|263.2944|265.373|279.9235||279.5771|279.9235|283.3879|||270.9161|271.2625|268.491|266.4124|251.169|
09912|102326|/equities/transasia-oil|MSCI_EEM_SMALLCAP||4.07|4.14|4.25|4.34|4.4|4.4|4.48|4.48|4.3|4.4|4.42|4.34|4.42|4.55|4.7|4.76|4.86|4.98|4.9|4.98||4.97|4.92|4.9|4.92|4.97|5.03|5.15|5.2|5.24|5.27|5.3|5.31|5.33|5.28|5.2|5.29|5.34|5.43|5.5|5.4|5.41|5.38|5.42|5.42|5.37|5.24|5.32|5.34|5.28|5.3|5.19|5.17|5.15|5.27|5.27|5.37|5.4|5.57|5.45|5.5|5.46|5.35|5.63|5.54|5.44|5.6|5.68|5.49|||5.54|5.66|5.75|5.91|5.95|6|5.9|5.62|5.5|5.52|5.52|5.12|5.09|5.09|5.45|5.5|5.49|5.34|5.34|5.05|4.88||4.89|4.92|5|4.93|4.81|4.74|4.75|4.82|4.83|4.72|4.7993|4.9081|4.9675|4.9378|4.8685|4.8982|5.017|4.9675|4.8487|4.829|4.7795|4.631|4.6409|4.6113|4.73|4.7696||4.7696|4.7696||4.7498|4.7498|4.7993|4.6904|4.6904|4.73|4.7498|4.7795|4.829|4.8487|4.9378|4.9576|4.9873|5.017|4.9972|4.9477|4.9477|5.0071|5.2248|4.9873|4.5519|4.542|4.5321|4.4925|4.1363|4.1561|4.0967|4.1066|4.1462||4.1264|3.978|3.7405|3.6514|3.4436|3.3644|3.3446|3.3941|3.3644|3.2061|3.3644|3.5228|3.6217|3.6712|||3.7306|3.7504|3.7899|3.8196|3.879|3.8889|||3.8295|3.8097|3.78|3.8097|3.8097|3.8196|3.8196|3.9087|3.8592|3.9285|3.8988|3.9878|4.0769|4.0769|4.067|4.0967|4.1066|4.1264|4.1561|4.1759|4.1561|4.2055|4.2253|4.2748|4.3045|4.3144|4.2451|4.2154|4.2649|4.2946|4.2253|4.2253|4.3441||4.3837|4.3738|4.3243|4.3639|4.3342|4.2847|4.2847|4.3144|4.1759|4.2352|4.2253|4.1462|4.1066|4.1561|4.1264|4.1561|4.2352|4.354|4.3639|4.3936|4.3639|4.4529|4.5717|4.5915|4.4529|4.3144|4.3243|4.3342||4.3342|4.2649|4.2253|||4.1066|4.0868|4.1957|4.255|4.354|4.4925
09913|1012559|/equities/aspeed-technology|MSCI_EEM_SMALLCAP||4085|4035|4120|4155|4280|4280|4300|4230|4165|3980|4055|4130|4190|4295|4270|4375|4335|4250|4325|4475|4350||4285|4350|4650|4690|4765|4775|4795|4685|4500|4475|4410|4630|4570|4595||4500|4465|4540|4495|||4405|4415|4645|4680|4550|4280|4340|4470|4445|4300||4675|4880|4745|4590|4755|4755|4940|4900|4805|4925|5025|5000|4965|5125|5145|5345|5335|4935|4730|4860|4760|4680|4650|4525|4370|4345|4395|4225|4205|3980|3745|4085|4290|4140|4145|4120|3995|||4195|4365|4350|4375|4690|4640|4590|4775|4760|4620|4665|4745|4540|4785|4860|4755|4890|4935|5000|4980|4860|4955|5065|5050|4900|4700|4815|4755|4775|5075|4715||4365|4465|4120|3905|3880|3820|3780|3965|3925|3990|3695|3360|3325|3260|3405|3445|3415|3240|3210|3135|3145|3195|3335|3375|3360|3310|3160||3145|3220|3070|2965|3030|3025|3095|3160|3235|3215|3065|3180|3235|3225|3255|3410|3485|||3480|3390|3385|3460|3380|3215|2950|2950|2925|2890|2890|2915|2990|2825|2790|2785|2945|2925|3000|3030|2960|2970|2935|2885|2750||2815|2810|2770|2815|3000|3050|3110|3140|3145||||||||3065|3110|3110|3225|3325|3040|3050|3135|3110|3115|3080|3080|2960|2960|3000|3050|3095|3130|3030|3130|3060|3010|2925|2995|3120||3130|3160|3165|3135|3140|3090|3050|3030|3070|3110|3135
09914|103481|/equities/sinbon-elec|MSCI_EEM_SMALLCAP||256.5|260|265.5|269.5|268|266|260.5|262.5|259.5|257.5|259.5|257|255.5|262.5|265.5|270|270.5|268|265.5|267|267.5||268|269|274|278|279.5|291.5|293|300|299|299.5|300.5|305|300|293||292.5|288|292|294.5|||303.5|305.5|310|307|309|304|298|301|300|306.5||299.5|310|295|292.5|299|292.5|294.5|297|298|306|303|297|293.5|289|289|291.5|288|295.5|296.5|297.5|299|300.5|309.5|318.5|307.5|301|302|294.5|298.5|299.5|296|324|332|332.5|332|342|345|||345|339.5|330|319|328|330|327.5|330|319|307.5|308.5|300.5|294|319|300|296|296|294|292.5|291|291.5|291|290|293|293.5|296.5|296|296|296.5|291.5|295.5||299.5|299|297|297|297.5|297|292.5|297|295|294|292.5|290.5|287.5|284.5|287|288|290|290|287|289.5|285|291.5|291|290|292|290|285||285.5|285.5|282.5|285|290|291.5|279|284|275.5|273|275.5|277|281|282|286|284|284.5|||288.5|291|285|282|282.5|278|286|281|279|276|263|263|265.5|267|270.5|273|273.5|270.5|268.5|265|265.5|269|269.5|266|265||260|259.5|258.5|259|259|258.5|262|261|260.5||||||||262.5|264.5|260|259.5|264.5|266|265.5|269.5|270.5|271|270.5|271.5|268|267|275|277.5|277|277.5|277.5|279.5|284.5|287.5|289|295|302||301.5|301|297.5|296|298.5|297.5|297|303|295|301.5|302.5
09915|37712|/equities/alior-bank|MSCI_EEM_SMALLCAP||92.78|93|91.18|92.66|92.7|90.42|88.72|89.16|89.56|90.56|90.04|91|94.36|97.32||97.68|97.1|93.14|91.78|91.3||88.26|91.62|91.62|89.58|89.38|92.5|91.44|93.8|95.32|95.64|97.48|98.26|96.2|96|96.84|95.18|93.26|89.34|89.78|89.5|90.3|92.74|93.1|97.94|97.56|97.7|92.7|93.62|93.4|96.44|96.88|94.74|94.64|94.36|94.94|92.52|93|96.06|95.8|99.8|102.7|102.75|103.9|104.4|104|104.45|103.4|102.05|103.6|104.15|102.6|101.3|104.5|104.65|104.95||99.42|98.4|91.5|90.2|89.02|89.78|90.94|89.26|93.1|96.12|96.7|97.72|98.18|98.4|98.58|97.92|98.88|98.88|97.8|97.22|98|100.25|101.15|102.4|102.75|102.5|101.25|100.95|102|102|102.55|103.5|104|103.2|103.2|101.1|100.5|97.68|96.62|97.78|96.8|94.26|92.86|92.1|95|94.5|92.38|92.36|93.6|93.96|93.4|96.64|97.3|96.62||95.18|96.14|96.22|95.6|96.62|95.16|96.4|97.68|96.02|97.94|97.42|97.28|96.5|98.68|99.7|105.15|107.6|107.7||105.55||105.2|104.75|102.45|105.25|104.6|106.6|106.35|104.85|104.9|101.9|100.45|102.2|103.7|105.4|106|107.85|108.35|107|102.15|99.04|100.45|||98.36|97.98|96.98|96.38|98|97|95|94.9|96.5|97.36|96.82|97.7|96.12|91|90.62|89.72|91.3|93.78|95.12|97|95.94|91.1|90.8|90.4|89.34|87.52|86.28|84.88|83.5|83.54|81.38|81.2|78.06|78.04|77.3|78.32|78.9|78.9|79.5|78.7|77.18|75.68|73.72|73.38|72.78|72.6|73.1|70.9|71.5|71.2|71.38|69.96|71|72.18|72.44|74|74.8|76.24|75.38|74.9|74.24|74.88|76.34||77.42|78.18|78.18|||77.2|77.56|78.4|78.44|76.8|77.38
09916|103279|/equities/chicony-eltn|MSCI_EEM_SMALLCAP||159.5|157|158.5|159|157.5|155.5|154|151.5|153.5|155.5|157.5|156.5|157|156|157.5|159|159.5|164|166|166.5|166||164.5|161.5|163.5|163.5|165|167|167|168|167.5|168|166.5|166.5|167.5|167.5||166.5|165|164|162|||166.5|168|171|171|170|164.5|166|171|170|169.5||171|165|161.5|161|164.5|162.5|162|164|161.5|166|165|164.5|164|166|162|162|159.5|163|162|164|161.5|163|157.5|157|157.5|157|157.5|158|154|149|150|158|160|157|157.5|157|157|||163|166.5|167|169|174|171.5|170|171|171|167.5|171|169|170|168.5|170.5|170.5|174|173|176|174.5|173.5|173|175|178|179|185|196.5|194|193.5|201|201||203|206|202|201|198|190.5|190.5|195.5|190.5|191.5|191|197|195|194.5|193.5|194.5|194|195|198|200.5|204.5|206.5|207|215|213.5|211|207.5||211|209.5|204|201.5|202.5|198.5|202.5|206|209|207|206.5|210|213.5|216|218|220|216.5|||222.5|222|219|229.5|224|221.5|225.5|237|247.5|262.5|267|266.5|253|242.5|247.5|237.5|228.5|223|230|230|221|205|202|192|194||191.5|197|193|192.5|183.5|173|166|166|164.5||||||||166|171|166.5|166|169.5|169.5|169|170|170|171|175.5|179|184.5|183.5|181|184|183|185.5|185|186|181.5|181.5|179|177.5|178||178|180.5|184.5|184|179.5|176|178|180|184.5|185.5|187
09917|103965|/equities/volaris-a|MSCI_EEM_SMALLCAP||15.94|16.21|16.06|16.25|16.48|16.39|16.63|16.65|16.69||16.9|16.94|16.37|16.2|15.74|15.25|15.3|15.26|15.09|15.33|15.14|15.24|15.45|14.85|15.19|14.23|14.16|14.44|14.38|14.33|14.43|14.05|13.95|13.13|12.34|12.24|12.22|12.15|12.11|12.14|12.21|12.4|12.53||12.7|12.95|12.91|12.6|12.68|12.39|12.62|13.22|13.25|12.97||12.86|13.03|12.66|12.5|12.21|11.87|11.75|11.39|11.22|11.29|11.48|11.51|11.47|11.46|11.41|11.27|10.87|10.76|10.72|10.64|10.73|10.83|10.65|10.65|10.47|10.54|10.6|10.96|10.79|10.78|10.99|11.52|11.66|12.02|11.95|12|11.8|11.81|11.7|11.55|11.63|11.89|12.08|12|12|11.71|11.41|11.32|11.44|11.39|11.64|11.63|11.7|11.79|11.74|12.02|12.07|11.95|12.18|11.99|12.1|12.46|12.5|12.71|12.73|12.8|13.15|13.31|13.06|13.04|13.02|12.88|12.8|12.9|13.75|13.64|13.75|13.63|13.55|13.48|13.56|13.98|14.22|14.13|14.6|14.63|14.69|14.98|14.87|14.86|14.54|14.34|14.23|14.26|14.6|14.47|14.38||14.42|14.99|15|15.06|14.99|15.84|13.72|13.69|13.43|12.88|12.08|12.35|12.4|12.7|12.67|13.01|13.44|13.06|13.38|13.23|12.87|12.65|||12.23|12.3|12.21|12.29|12.2|11.95|11.97||12.19|12.35|12.49|12.31|12.5|12.59|12.8|12.76|12.43|12.41|12.45|12.6|12.68|13.7|12.7|12.77|13.08|13.02|13.04|12.8|12.97|12.76|12.64|12.89|13.19|13|13.13|13.55|13.78||13.94|13.95|14.06|14.37|14.39|14.48|14.76|14.58|14.4|14.42|14.32|14.2|13.97|14.37|14.9|15.22|15.01|14.97|15.4|15.65|15.44|15.18|15.4|16.04||16.16|16.39|16.27|16.19||16.11|16.01|16|16.34|16.13|16.39
09918|103735|/equities/sitronix|MSCI_EEM_SMALLCAP||207|206|213.5|215.5|217|217.5|215|217|219|221.5|223.5|222|222.5|220|219|226|222.5|217.5|216|219|220||226|230|235|235.5|236.5|241|237.5|238|236|237|232.5|232.5|232|233||236|237.5|237.5|235.5|||231|235|236.5|232.5|232|229.5|232|225.5|223.5|221.5||222.5|221|218|215|221|221.5|218|224.5|226|234.5|235|239.5|232|233|232|231|228.5|230|230.5|231.5|231.5|231|232|231|229.5|228.5|228.5|228|232.5|228.5|237.5|253|251.5|249.5|248.5|251.5|249.5|||243.5|243|254|254.5|254|256|256|257|253.5|254|256|256|257|254|261|259|258.5|261|261.5|264|263|266|280|283|284|284|283.5|287|283|277.5|273.5||267|270|271|268|266|262.5|263.5|266.5|266|264.5|263|266|267|260.5|263.5|268|269.5|269|266.5|270.5|271|273.5|275.5|275.5|276.5|281|279.5||280|278.5|276|275.5|274|267.5|273.5|278|282|286.5|287.5|290|297.5|292|292.5|292.5|297.5|||298|295|295.5|302.5|315|307.5|297.5|309.5|315|320|323|304.5|299.5|289.5|288|297|290|288|298|300.5|305|315|309|300|295.5||298|294.5|295.5|294|297.5|302|284.5|278.5|277.5||||||||274|276.5|274|275.5|279.5|279|277.5|281.5|281.5|283|282.5|281.5|282.5|283.5|281|281.5|278.5|280.5|281.5|281|282.5|284|283|280.5|279||280|280.5|282|278|283|281|279|284|290|291|295
09919|103185|/equities/feng-hsin-iron|MSCI_EEM_SMALLCAP||76|76|77|77.8|78.1|78.1|77.5|77.8|78.5|78.2|77.1|76.9|78.6|80.1|81.4|81.4|82|82.2|82.3|84.5|85.1||84.3|83.5|84.4|83.8|83.9|84.7|86.4|87.2|87.2|85.5|84.5|84|83.6|84.9||85.4|86.2|87|87.2|||85.6|85.4|85|83.5|83.5|83.3|85.3|84.7|84|84.8||83.6|82.8|82.5|82.4|81.6|81.6|82.8|82.4|82.5|83|83|82.9|83.1|83.1|83|83|81.8|81.5|81.7|81.5|81.8|83|83.5|82.7|82|81.9|80.3|78.8|79.4|77.5|78|80.2|80.5|80.4|80.5|80|79.5|||79.8|79.4|79.8|80.2|79.5|79.9|80|79.5|79|78.7|78.8|78.5|78.4|78.3|77.6|77.4|77.3|77.3|76.8|79|79.2|77.5|76.8|75.1|74.4|73.1|73.3|73|72.6|72.7|72.8||72.5|72|72|72|73|73.3|71.5|72|72.3|71|70.6|71.4|71.6|71.7|72.2|71.6|71.5|70.7|70.6|70.8|70.5|70.9|70.7|71.1|71|71.1|71.1||71.3|70.2|69.7|69.5|69|68.8|69.7|68.5|69.4|68.1|68.8|69.8|70|70.2|73.1|73.3|74.4|||75.1|71.8|72|71.1|71|71|70.9|70.8|70.7|71|70.9|71.7|72.2|72.3|72.1|72.2|72.1|71.6|72.1|71.4|70|69.9|69.6|69.2|69.9||69.2|69.5|69|69.4|69.5|69.8|70.1|69.4|69.1||||||||68.2|68.7|68.6|69.5|68.5|68.4|68.5|68.2|67.8|67.9|67.4|66.6|67.1|67.4|66.7|67.4|67.3|67.1|67.4|68.2|69|69.5|70|69.6|70||69.4|69.4|69.8|69.8|68.8|68.5|68.8|69.2|68.8|68.5|68.2
09920|50096|/equities/sappi-(j)|MSCI_EEM_SMALLCAP||5074|5063|5032|5110|5219|5185|4934|4971|5139|5136|5189|5165|5228|5245|5348|5496|5526|5073|5041|5111|5020|4880|5095|5080|5159|5047|5000|5073|5078|5020|4968|4870|4782|5033|5097|4971|4938|4909|4860|4976|4995|5029|4975|4950|4921|4877|4922|4930||4659|4814|4848|4766|4799|4767|4725|4726|4794|4713|4607|4581|4600|4510|4532|4649|4623|4643|4671|4690|4749|4720|4744|4800|4754|4564|4609|4560|4578|4594|4623||4913|4772|4771|4930|5247|5352|5388|5440|5530|5545|5472|5513|5460|5431|5200|5331|5387|5346|5390|5368|5423|5422|5325|5336|5362|5327|5153|5123|5165|4895|4873|4880|4909|4942|4905|5029|5135|5120||4974|4981|4940|4932|5039|5098|5119|5250|5439|5425|5517|5563||5726|5742|5737|5756|5761|5713|5620|5473|5474|5530|5620|5594|5611|5607|5514|5351|5404|5361|5195||5170|5183|5157|5226|5267|5259|5409|5381|5237|5348|5391|5659|5649|5651|5695|5691|5533|5500|5409|5177|5145|||5029|5132|5145|5095|5107||5065|4921|5043|4977|4904|4881|4815|4807|4737|4756|4698|4571|4552|4616|4648|4633|4650|4642|4643|4676|4607|4700|4660|4670|4632|4656|4703|4625|4382|4518|4473|4542|4615|4902|4595|4471|4458|4430|4417|4325|4320|4266|4050|4142|4284|4380|4471|4423|4367|4311|4400|4658|4551|4500|4506|4367|4458||4440|4450|4375|||4302|4201|4169|4065|4086|
09921|103018|/equities/china-petroche|MSCI_EEM_SMALLCAP||8.17|8.21|8.34|8.42|8.36|8.2|8.03|8|7.98|8.02|7.97|7.93|7.95|8.06|8.12|8.26|8.33|8.17|8.15|8.18|8.19||8.1|8.18|8.25|8.23|8.21|8.24|8.15|8.12|8.18|8.34|8.17|8.3|8.46|8.55||8.65|8.89|8.96|9.51|||9.5|9.7|9.63|9.3|9.3|9.27|9.47|9.63|9.64|9.72||9.61|9.21|9.13|9.07|9.1|9.04|9.03|9.13|9.15|9.55|9.7|9.76|9.85|10.3|10.3|10.45|10.75|9.94|9.92|9.83|9.86|9.97|9.83|9.91|9.89|10.05|10.1|10.1|10.1|9.79|10.4|10.9|10.9|10.65|10.6|10.8|10.4|||10.65|10.7|11|11.1|11.05|10.7|10.75|10.8|10.8|10.95|11.1|11.3|11.1|11|10.5|10.45|10.45|10.5|10.45|10.75|10.65|10.65|10.3|10.2|10.3|10.3|10.25|10.2|10.15|10.35|10.2||10.3|10.1|10.1|10.2|10.3|10.3|10.25|10.35|10.3|10.15|10.1|10.2|10.3|10.45|10.6|10.8|10.55|10.55|10.65|10.65|10.45|10.7|11.1|11.3|11.5|11.5|11.8||11.6|11.25|10.5|10.2|10.25|10.3|10.5|10|9.97|9.73|9.69|10|9.73|9.96|9.97|9.98|9.6|||9.63|9.63|9.5|9.47|9.61|9.6|9.47|9.46|9.45|9.44|9.38|9.33|9.24|9.19|9.28|9.3|9.36|9.25|9.23|9.37|9.36|9.35|9.38|9.42|9.44||9.62|9.57|9.55|9.6|9.7|9.84|9.8|9.62|9.47||||||||9.41|9.51|9.53|9.51|9.59|9.59|9.6|9.49|9.52|9.47|9.35|9.3|9.36|9.46|9.67|9.77|9.76|9.89|9.84|10.1|10.05|9.89|9.97|9.82|9.78||9.79|9.84|9.88|9.81|9.76|10.05|10.2|9.88|9.8|9.92|9.88
09922|103174|/equities/yuen-foong-yu|MSCI_EEM_SMALLCAP||30.6|30.8|31|31.2|31.3|30.85|30.9|30.85|30.9|30.75|30.45|29.9|30|30.9|31.4|31.45|31.55|31.45|31.5|31.2|31.35||31.1|31.05|31.45|31.6|31.4|31.95|31.65|32.2|32.05|32.05|31.8|31.85|31.75|31.75||32.3|32.85|33.1|33.35|||33.25|33.25|33.35|32.2|31.75|31.25|31.15|31.15|31.15|30.95||30.8|30.05|29.6|29.35|29.2|29.1|29.4|29.6|29.55|30.9|31.15|31|30.95|30.85|30.85|30.95|30.1|30.3|29.8|29.95|29.95|29.9|30.2|29.65|29.8|30.1|29.9|28.95|28.95|28.35|29.45|30.1|30.5|30|30|30.25|30.35|||30.45|30.4|31.35|31.3|30.7|30.9|30.9|31.15|30.85|31.75|31.95|31.95|32.1|31.9|31.8|31.2|30.95|31.2|31.5|31.5|30.8|30.7|31|30.45|30.4|30.3|30.05|30|29.8|29.95|30||30.1|29.8|30|30.05|30.05|30.2|30.1|30.25|30.2|30.35|29.95|30.15|30.4|30.6|30.95|30.8|30.75|30.65|30.6|30.8|30.6|30.65|30.95|31.55|31.9|31.7|31.7||31.7|32.1|30.7|30.8|30.75|31.1|31.15|30.6|30.2|29.5|30.1|30.5|30.05|30.25|30.5|30.1|30.05|||30|30.1|30.15|30|30.1|30.25|30.1|30.4|30.6|30.35|30.2|29.9|30.25|30.45|30.4|30.55|30.65|30.45|29.9|30.05|30.25|30.4|31.5|30.2|30.5||30.3|30.4|30.4|30.65|30.7|30.8|30.95|30.35|29.9||||||||30.25|30.55|30.55|30.2|30.5|30.5|30.6|30.35|31|30.45|30.4|30.35|30.3|30.65|31.25|31.55|31.35|31.4|31.6|32.15|32.45|32.25|32.25|33.2|33.1||32.85|32.9|33|32.75|33.6|33.7|34.1|32.6|32.7|34.75|34.7
09923|50043|/equities/skyworthdigita|MSCI_EEM_SMALLCAP||3.04|3.04|2.96|2.82|2.82|2.9|2.93|2.95|3.04|3.07|3.17|3.22|3.17|3.2|3.16|3.23|3.17|3.18|3.18|3.13|3.15|3.14|3.1|3.25|3.22|3.3|3.3|3.43|3.18|3.2|3.16|3.16|3.09|3.26|3.31||3.44|3.52|4|3.86|3.58|3.64|3.6||3.57|3.34|3.18|3.07|2.98|2.92|2.87|2.84||2.8|2.74|2.72|2.66|2.67|2.73|2.77||2.87|2.92|2.95|2.92|2.93|2.93|2.89|2.85|2.91|2.82|2.81|2.8|2.87|2.87|2.76|2.74|2.72|2.72|2.75|2.75|2.73|2.75|2.75|2.79|2.82|2.83|2.85|2.84|2.9|2.93|2.82|2.84|2.88|2.88|2.91|2.95|2.98|2.93|2.93|2.98|2.99|2.89|2.89|3.05|3.12|3.14|3.12|3.09||3.1|3.14|3.18|3.13|3.12|3.13|3.12|3.14|3.11|3.11|3.12|3.1|3.11|3.04||3.07|3.03|3|2.93|2.87|2.89|2.91|2.97|2.94|2.96|2.97|3.04|3.08|3.11|3.19|3.18|3.2||3.28|3.24|3.29|3.24|3.27|3.32|3.31|3.39|3.35||3.27|3.2|3.2|3.22|3.18|3.26|3.33|3.23|3.33|3.09|3.1|3.08|3.08|3.07|3.1|3.09|3.07|3.11||3.16|3.05|||2.98|3.04|2.9|2.93|2.96|3.01|2.97|2.97|2.98|3.03|3.17|3.1|2.94|2.84|2.84|2.81|2.83|2.91|2.91|2.84|2.86|2.78|2.83|2.84|2.66|2.66|2.67|2.62|2.62|2.62|2.54|2.53|||2.53|2.56|2.63|2.55|2.44|2.56|2.56|2.5|2.63|2.68|2.72|2.68|2.72|2.68|2.83|3.01|3.02|2.98|3.02|3.03|3.02|3.04|3.02|3.03|3.01|3.02|3.02|3.01|3.02||3.06|3.05|2.98|||3.02|2.96|2.96|2.88|2.88|2.94
09924|11194|/equities/boubyan-petroch.|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||696|0.697|0.701|0.7|0.707|713|693|678|679|679|665|665|666|669|666|669|668|672|678|0.679|670|670|0.675|644|0.64|637|637|643|642|645|645|644|636|628|641|644|646|647|640|633|638|641|642|641|645|647|655|646|641|648|652|635|640|640||646|644|641|635|641|645|648|658|654|660|680|664|645|645|646|632|617|605|604|593|596|595|588|590|593|584|580|569|573|579|585|585|585|585|583|584|585|588|586|587|589|588|593|589|587|588|588|591|591||588|586|588|592|597|627|661|659|660|662|660|668||||668|674|680|682|690|687|673|665|663|664|660|658|659|658|659|662|664|668|669|675|676|690|683|669|672|671|675|678|677|676|685|687|692|690|688|683|689|683|667|628|616|612|616|619|620||||634|623||621|625|624|639|620|610|611|611|612|611|608|611|611|613|615|623|614|604|613|612|613|610|608|612|617|619|625|||625|618|605|602|594|599|602|604|597|587||584|584|583|593|598|598|602|605|616|625|626|618|616|615|610|617|626|628|629|635|633|635|628|626|610|603|595|||589|584|595|590|585|586|603|||
09925|11210|/equities/nat-ind-group|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||245|0.246|0.245|0.244|0.247|245|244|244|246|247|248|247|246|246|242|245|242|237|238|0.241|241|239|0.239|237|0.233|224|225|226|227|229|229|232|228|227|227|231|233|223|222|217|221|223|224|224|226|227|226|223|223|223|223|220|220|221||223|226|226|227|228|229|228|229|229|226|225|227|226|226|227|225|224|224|224|226|222|220|221|221|224|221|221|218|215|221|225|226|226|226|224|223|225|227|229|228|229|229|228|229|231|229|231|230|225||221|219|216|217|217|217|220|221|222|226|228|228||||227|225|222|221|217|218|219|220|221|226|226|229.52|232.38|234.29|231.43|228.57|227.62|223.81|224.76|225.71|220.95|222.86|222.86|220|220.95|215.24|208.57|207.62|207.62|208.57|204.76|204.76|206.67|205.71|208.57|209.52|211.43|211.43|208.57|209.52|204.76|201.9|202.86|205.71|204.76||||206.67|208.57||209.52|210.48|211.43|208.57|211.43|210.48|212.38|214.29|213.33|216.19|214.29|216.19|220|220|220.95|221.9|222.86|220|220|220.95|222.86|224.76|226.67|229.52|227.62|224.76|226.67|||227.62|227.62|229.52|225.71|224.76|224.76|222.86|223.81|220.95|219.05||219.05|221.9|220|221.9|228.57|231.43|225.71|226.67|225.71|224.76|223.81|221.9|219.05|220.95|219.05|220.95|216.19|215.24|216.19|211.43|209.52|209.52|205.71|202.86|198.1|200.95|197.14|||196.19|194.29|193.33|192.38|189.52|192.38|194.29|||
09926|986155|/equities/com7-pcl|MSCI_EEM_SMALLCAP||27.25|27|27.25|27.75|27.75|27.25|26.75|27|27.5|27|27.75|28|27.75|27.5|27.5|27.25|27.25|28|28.25|28.25|28.25|28.25|27|26|26.25|27|26.75||26.25|26.5|27.5|27.5|26.75|26.5||26.75|26.75|26|25.75|24.1|24.1|24|24.6|24.4|24|24.1|24.4|24.4|24.4|25|25.25|25|25|25.25|25.25|25.75|26|25.75|26.25|26.25|25.75|25.25|24.7|24.9|24.7|24.5|24.7|24.5|24.5|24.3|23.9|23.7|23.1|22.8|22.7|22.6|23.3|20.6|20.6||20.6|19.8|19.7|19.6|20|20.5|20.7|20.6|21.2||21.2|20.6|20.6|20.3||20.6|20.7|20.9|20.9|20.7|20.8|21|21.1|21.3|21.3|20.9|19.5|19.6|19.3|19.4|18.8|17.6|17.9|17.8|17.4|17.3|16.9|17|17.1|17.3|17.6|17.9|18|17.6|17.1|17.2|17.2|17.6|17.9||18.1|18.2|18.2|18.4|19.1|19.5|19.6||19.7|19.6|19.2|19.4|19.5|19.5|19.8|19.7|19.7|19.4|19.6||19.4|19.4||18.4|18.6|18.3|18.6|18.4|18.2|18.1|17.7|18.4|18.7||||19.2|19.6|19.3||19.2|19.1|19.3|19.6|19.5|19.2|19.3|19.4|19|18.8|18.8|18.8|18.8|19.1|19.1|19|19.2|19.4|19.6|19.6|19.6|19.3|19.9|20|20.2|20.8|20.7|20.8|21||21.5|22.7|22.1|22|22.2|22.3|22.4|22.3|22.7|22.7|22.8|22.7|22.8|22.3|21.6|21.6|21.4|21.8|22.2|21.7|21.8|21.6|21.8|21.8|22.1|22.3|22.2|22.3|22.8|23.2|23.3|24.7|25|25.5|25.75|26.25|26.25|26|26.5|||24.2|24|23.8|24|23.8|23.4|23.2|22.8|23|23.4
09927|1012212|/equities/international-games-system-co-ltd|MSCI_EEM_SMALLCAP||960|953|965|981|1010|994|978|995|1015|966|1025|1040|1040|1045|1060|1060|1085|1080|1040|1055|1055||1080|1070|1085|1075|1090|1105|1125|1130|1105|1090|1100|1095|1080|1065||983|974|980|1025|||1025|1005|1025|990|915|850|850|831|822|824||819|813|792|778|793|787|798|790|774|775|783|790|796|818|852|857|842|836|855|853|848|820|803|817|804|822|794|745|735|696|685|738|764|759|796|864|786|||740|745|750|717.5|750|742.5|760|755|745|740|712.5|660|652.5|662.5|697.5|697.5|697.5|690|667.5|662.5|617.5|637.5|1240|1230|1215|1195|1215|1175|1130|1100|1075||1090|1110|1060|1055|1030|1015|1010|1020|1010|1045|1040|1075|1050|1045|1050|1005|1005|1005|1010|1010|1040|1010|1010|1015|1020|1015|1005||1020|1030|1040|1055|1065|1010|1020|1035|1040|1055|1050|1080|1100|1110|1110|1140|1150|||1170|1165|1150|1160|1125|1085|1045|1060|1060|1150|1175|1150|1110|1145|1150|1170|1090|1095|1105|1010|960|920|910|890|874||872|848|848|855|824|830|835|866|854||||||||855|844|844|839|840|825|816|833|844|807|787|779|774|762|778|780|781|784|777|770|782|738|752|743|739||725|732|742|729|728|740|753|775|793|797|803
09928|103447|/equities/waterland-fin|MSCI_EEM_SMALLCAP||14.8|14.7|14.45|14.3|14.3|14.4|14.4|14.5|14.5|14.5|14.4|14.4|14.4|14.6|14.65|14.75|14.8|14.85|14.85|15|15||14.8|14.85|15.05|15.15|15.15|15.35|15.5|15.6|15.7|15.65|15.6|15.6|15.45|15.4||15.5|15.55|15.5|15.3|||15.15|15.25|15.2|15.15|15.1|14.95|14.85|15.1|15.05|15.2||15.45|15.3|15.25|15.45|15.7|15.75|15.8|15.9|15.85|16|15.95|15.75|15.65|15.65|15.6|15.6|15.3|15.3|15.3|15.2|15.3|15.5|15.55|15.5|15.25|15.2|15.25|15|14.9|14.5|15|15.35|15.45|15.3|15.25|15.3|15.15|||15.2|15|15.4|15.5|15.45|15.95|16.1|16.8358|16.9334|16.8358|16.787|16.787|16.6406|16.787|16.5918|16.4454|16.3966|15.8111|15.4207|15.4207|15.4695|15.5183|15.95|15.7|15.65|15.55|15.6|15.45|15.65|15.65|15.75||15.65|15.4|15.2|15|15.25|15.5|15.65|15.9|15.55|15.6|15.55|15.7|15.8|15.95|16|15.75|15.65|15.65|15.55|15.65|15.7|15.4|15.7|15.75|15.6|15.25|14.75||14.6|14.7|13.95|14|14.05|14.05|13.95|13.7|13.6|13.7|13.8|13.85|13.9|13.95|14|14.05|13.95|||13.9|13.95|14.1|13.95|13.95|13.85|13.8|13.85|13.75|13.65|13.7|13.7|13.9|13.95|14|12.8|12.7|12.7|12.65|12.7|12.45|12.4|12.25|12.3|12.4||12.2|12.15|12.2|12.2|12.25|12.3|12.3|12.2|12.25||||||||12.35|12.15|12|12|12|12|12|12|12|12|12.05|12|11.9|11.9|12.05|12.1|12.1|12.1|12.2|12.35|12.4|12.3|12.3|12.3|12.4||12.35|12.25|12.2|12|11.6|11.6|11.6|11.65|11.65|11.65|11.65
09929|1116301|/equities/qatar-aluminum|MSCI_EEM_SMALLCAP||1.266|1.267|1.27|1.274|1.269|1.267|1.272|1.274|1.272|1.276|1.276|1.271|1.281|1.284|1.289|1.298|||1.289|1.284|1.284|1.289|1.303|1.3|1.307|1.312|1.273|1.287|1.276|1.28|1.285|1.288|1.29|1.3|1.292|1.29|1.293|1.31|1.311|1.304|1.299|1.312|1.299|1.314|1.312|1.325|1.321|1.308|1.285|1.283|1.286|1.292|1.28|1.281|1.28|1.268|1.247|1.245|1.247|1.244|1.248|1.26|1.271|1.282|1.289|1.283|1.283|1.291|1.287|1.261|1.264|1.257|1.253|1.253|1.247|1.234|1.23|1.249|1.252|1.262|1.265|1.269|1.265|1.24|1.262|1.281|1.308|1.315|1.315|1.319|1.325|1.324|1.336|1.321|1.327|1.33|1.337|1.34|1.344|1.343|1.346|1.346|1.352|1.355|1.355|1.361|1.34|1.332|1.338|1.34|1.345|1.338|1.34|1.343|1.339|1.352|1.356|1.353||||1.358|1.373|1.384|1.383|1.404|1.385|1.375|1.379|1.372|1.385|1.391|1.403|1.4|1.403|1.416|1.434|1.479|1.46|1.448|1.42|1.411|1.392|1.388|1.389|1.374|1.373|1.371|1.375|1.399|1.396|1.392|1.403|1.429|1.419|1.426|1.425|1.437|1.458|1.472|1.498|1.495|1.479|1.499|1.505|1.404||||1.42|1.419|1.43|1.354|1.347|1.32|1.316|1.329|1.304|1.301|1.319|1.339|1.326|1.31|1.315|1.32|1.328|1.318|1.297|1.294|1.266|1.272|1.27|1.273|1.283|1.288||1.296|1.299|1.354|1.35|1.347|1.329|1.333|1.336|1.34|1.344|1.328|1.317||1.295|1.289|1.3|1.286|1.258|1.278|1.281|1.288|1.288|1.291|1.289|1.295|1.297|1.299|1.282|1.3|1.32|1.325|1.337|1.348|1.344|1.351|1.339|1.32|1.354|1.375|1.372|1.375|1.383|1.4||1.431|1.416|1.365|1.374|1.397|1.388|1.37|1.296|1.293||
09930|8807|/equities/grupa-lotos-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09931|9209|/equities/asseco-poland|MSCI_EEM_SMALLCAP||90.75|90.5|86.95|86.95|86.6|86.4|86.25|86.1|86.5|87.55|87.75|88.15|88.5|89.65||89.35|87.6|90.05|90.95|91.2||90.25|90.45|90.8|90.95|91.85|93|92.4|91.75|91.2|90.1|91.4|91.15|88.7|87.15|87.1|88.3|89.8|89.45|88.65|85.15|85|86.2|87.45|89|89.8|88.4|87.6|87.85|87.85|88.8|88.9|89.65|89.25|89.4|89.25|89|89.05|90.35|89.85|90.95|92.15|90.95|91.9|92.5|92.2|92.25|91.8|89.7|89.8|89.6|88.4|88.2|87.4|87.2|86.4||86.15|84.8|83.75|83.6|83.65|83|82|81.8|83.95|85|85.25|85.3|84.35|84.95|85|85.5|87.3|87.05|84.6|84.85|84.45|83.95|84.95|83.45|82.95|82.4|83.15|83.5|83.75|83.65|83.4|82.85|80.6|81.2|80.7|80.1|81.1|81.7|80.55|80.85|83.15|83.95|82.8|83.5|84.45|84.3|85.15|84.55|84.5|84.85|84.3|86|84|85.2||85.25|85.2|86.45|85.95|86|86.6|87.3|87.55|88.65|88.55|88.25|87.7|87.7|83.8|83.75|83.25|82.9|81.75||80.95||80.8|81.35|79.85|79.5|79.85|78.75|78.1|77.35|78.25|77.2|77.4|78.65|80.9|80.8|80.3|80.55|80.95|80.25|82.6|81.2|82.1|||78.7|78|77.85|77.4|77.2|77.35|73.9|74.4|75.5|77.2|76.7|76.3|76.15|74.3|73.35|73.3|73.3|72.8|75.85|75.95|75.75|76|76.3|74.85|75.05|74.5|74.75|74.45|73.3|72.9|72.3|71.9|73.8|73.8|72.7|73|72.95|73|73.95|73.5|73.5|73.15|72.8|73.4|73.35|72.9|72.45|72.65|72.4|71.7|71.45|72.5|72.75|73.6|73.55|73.75|73.7|73.4|73.3|73.4|72|72.7|73.9||74|74.4|74.3|||74.35|74|74.85|74.8|75.55|76.7
09932|1052419|/equities/indian-energy-exchange-ltd|MSCI_EEM_SMALLCAP||177.91|176.5|172.89|168.19|167.09|163.51|162.5||165.76|163.23||164.2|166.27|171.3|172.8|174.48|178.9|177.95|173.99|179.3|180|179.5|180.82|183.12|183.9|189.95|186.1|184|187.82|191.75|192.5|194.8|195.49|196.18|204.16|205.25|205.9|209|205.4|212.39|211|211.7||209.6|207.38|213.6|210.75|210.28|244.4|240.25|233.27|230.29|229.1|226.28|222.27|220.7|219.6|216.6|217.3|213.94|212.5|211.25|208.6|207.8|206|208.76|206.35|205.44|195.99|190.96|196|200.69|197.6|197.25|198.17|195.5||188.6|195|195.62|197.7|200.9|199.75|196.64|197.29|197.8|193.5|194.3|192.15|190.39|177.95|178.64|175.14|172.35|172.86|173.39|177.09||182.37|179.15|180|178.87|182.95|185.4|185.49|186.18|186.6|189.7|191.2|190|183.5|182.73|180.78|184.95|184.7|184.3|183.4|187.14|187.4||182.55|181.75|174.6|171.8|167.5|165.1|167.5|158.8|157.8|160.4|155.65|157.5|158.3|162|163.95|159.15|156.6|161.9|166.4||151.85|151.3|147.85|146.3|145.7|146|149.3|151|153.75|159.75|160.4|159.8||157.1|161.35|160.5|159.75|155.5|154.05|149.8|148.8|150||149.4|150|154.6||152|149.4|147.4|146.5|147.8|144.7|143|140.85||135.55|135.6|136.65||137.35|136.35|135.65|137.1|137.65|138.25|137.6|141.5|143.8|148.45||150.25|154.4|155|158.4|145.35|142.9|145.9|149.7|148|148.2|145.65|147.4|147.55|146.85|147.4|146.15|144.45|145.1|144.6|145.9|148.25|154.4|153.8|150.15|148.2|148.85|148.2|147|141.7||137.8|139.4|143.8||141.9|145.8|159.25|167.15|165.5|169.2|167.9|166.5|165.9|164.6|167.35|167.9|165.45|168.7|173.35|172.3|162.75|159.5|157.3||154.5|147.9|157.05|155.8|155.95|153.75
09933|996205|/equities/irpc-pcl-drc|MSCI_EEM_SMALLCAP||1.39|1.39|1.4|1.41|1.42|1.42|1.41|1.42|1.43|1.4|1.39|1.39|1.41|1.42|1.43|1.44|1.45|1.51|1.53|1.53|1.53|1.54|1.51|1.53|1.54|1.5|1.54||1.58|1.59|1.61|1.65|1.64|1.66||1.7|1.69|1.7|1.71|1.7|1.7|1.73|1.79|1.78|1.76|1.81|1.78|1.82|1.86|1.74|1.78|1.73|1.72|1.75|1.75|1.73|1.71|1.7|1.78|1.83|1.85|1.57|1.49|1.5|1.46|1.47|1.49|1.51|1.51|1.51|1.5|1.49|1.48|1.47|1.47|1.44|1.4|1.39|1.4||1.44|1.43|1.39|1.4|1.41|1.47|1.5|1.49|1.47||1.47|1.49|1.53|1.62|1.61|1.65|1.65|1.63|1.64|1.65|1.67|1.65|1.65|1.66|1.66|1.64|1.65|1.63|1.65|1.67|1.65|1.67|1.69|1.72|1.69|1.67|1.64|1.67|1.69|1.68|1.72|1.74|1.74|1.76|1.78|1.79|1.83|1.83|1.9||1.91|1.9|1.92|1.92|1.93|1.92|1.93||1.95|1.96|1.93|1.93|1.94|1.94|1.94|1.95|1.97|1.99|1.96||1.95|1.97||1.98|1.98|2|1.99|2|1.99|1.96|1.99|2.02|2.04||||2.06|2.06|1.98||1.93|1.94|1.96|1.94|1.92|1.91|1.92|1.92|1.92|1.92|1.94|1.94|1.94|1.96|1.95|1.98|1.98|1.95|1.91|1.92|1.92|1.93|1.93|1.92|1.93|1.95|1.95|1.96|1.98||2.04|2.04|2.02|2.02|2|2.02|2|1.97|1.99|2|2|2.02|2.02|1.99|1.99|1.98|1.94|1.97|1.98|1.98|1.98|1.97|1.95|1.93|1.94|1.95|1.95|1.97|1.98|1.99|2|2.02|2.02|2.04|2.06|2.08|2.06|2.08|2.08|||2.04|2.04|2.04|2.06|2.06|2.06|2.1|2.04|2.04|2.04
09934|102062|/equities/warba-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||192|0.193|0.194|0.193|0.194|194|194|194|198|199|199|196|194|194|194|194|195|192|193|0.194|191|188|0.187|187|0.186|182|181|182|182|185|186|184|184|186|187|186|186|186|186|188|190|189|190|190|191|192|192|192|193|194|194|194|194|197||197|196|195|194|194|194|194|194|196|199|201|200|199|199|197|195|194|191|192|196|193|189|191|189|188|186|183|178|180|183|185|183|184|183|183|183|183|183|183|183|184|184|185|185|186|183|184|186|183||179|178|177|178|178|177|178|178|178|179|179|180||||180|180|180|180|180|180|180|183|184|186|185|184|185|185|186|187|187|186|187|185|185|186|188|188|183|181|180|180|177.36|176.42|179.25|178.3|178.3|177.36|173.58|174.53|174.53|173.58|172.64|172.64|170.75|168.87|170.75|172.64|172.64||||174.53|174.53||175.47|174.53|175.47|176.42|177.36|176.42|176.42|177.36|179.25|179.25|179.25|180.19|179.25|180.19|182.08|182.08|180.19|180.19|180.19|178.3|178.3|177.36|178.3|177.36|177.36|177.36|178.3|||177.36|177.36|178.3|178.3|178.3|180.19|179.25|179.25|180.19|181.13||180.19|180.19|179.25|180.19|180.19|181.13|182.08|181.13|181.13|183.02|184.91|183.02|180.19|179.25|178.3|179.25|179.25|179.25|181.13|182.08|183.96|183.96|182.08|180.19|177.36|177.36|177.36|||176.42|176.42|177.36|176.42|175.47|175.47|177.36|||
09935|41364|/equities/truworths-international-ltd-(j)|MSCI_EEM_SMALLCAP||10300|10500|10228|10354|10648|10920|11116|10452|10369|10284|9948|10240|10300|10450|10600|10527|11017|11082|11284|11258|11241|11260|11432|11235|11223|10760|10773|10621|10800|10785|10866|10959|10756|10817|10858|10770|10539|10175|10400|10328|10393|10532|10725|11254|11203|11260|11127|11070||10907|10653|10079|9986|9948|9541|9607|9674|9631|9657|9481|9566|9534|9555|9707|9795|10162|10093|10108|10063|10269|10109|9903|9852|9801|9962|9802|9433|9062|8889|9103||9061|9089|8849|8890|9125|9168|9065|9022|9043|8995|9076|9139|9104|8946|8928|9100|9248|9258|9321|9411|9328|9300|9451|9468|9486|9828|9751|9625|9919|9449|9109|9350|9403|9601|9650|9456|10136|9718||8781|8403|8149|8092|7981|8072|7689|7926|7879|7893|7755|8136||8166|8191|8233|8280|8316|8179|8106|8156|8148|8112|8169|7828|7753|7796|7757|7920|7900|7802|7887||7699|7727|7543|7415|7467|7417|7441|7400|7359|7277|7206|7344|7482|7463|7481|7450|7479|7523|7497|7559|7655|||7762|7867|7759|7887|7900||7758|7844|8197|8213|8370|8271|8278|8311|8529|8079|8148|8119|8182|7788|7381|7534|7723|7899|8097|8124|7805|7614|7647|7642|7729|7778|7788|7800|7809|7627|7659|7683|7766|7738|7783|7880|7641|7672|7503|7570|7260|6954|6981|7055|7181|7191|7520|7376|7472|7358|7410|7343|7128|7111|7312|7440|7492||7516|7493|7475|||7370|7192|7179|7200|7289|
09936|943198|/equities/afk-sistem|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09937|947096|/equities/apl-apollo-tubes-ltd|MSCI_EEM_SMALLCAP||1545|1498.1|1499.75|1519|1490|1451|1475.85||1519.2|1502.5||1524.7|1529.05|1543|1544.4|1539.5|1556.7|1548.9|1540|1545.1|1544.5|1554.9|1516|1536.35|1488.9|1508.7|1510|1539.7|1546.75|1589.9|1585|1601.5|1598.25|1561.65|1591.95|1587.55|1582.25|1573.7|1558.5|1613.9|1627.95|1652.6||1628|1589|1539.45|1520.4|1519|1480|1448.75|1447|1448.95|1460|1462.4|1478.75|1486.35|1441.75|1447|1429.4|1421.85|1459.9|1475|1469|1448.8|1458.8|1503.85|1507.75|1481.1|1450|1446.65|1444.95|1422.65|1364.95|1372.95|1407.55|1440.9||1429|1444.2|1447.5|1458.9|1445|1447.6|1465.5|1458|1495|1506.8|1496|1509|1512|1498|1481.75|1515|1509.85|1500.25|1525.65|1554.2||1564.25|1564.85|1568.7|1584|1586.95|1566.55|1576.9|1580.75|1599.6|1609.65|1654|1629|1576.95|1603|1639.8|1647.2|1638.75|1679|1594|1594.5|1588||1565.9|1604.8|1666|1649|1667.5|1631.5|1586.9|1500|1556.2|1574.65|1550.95|1615.95|1628.95|1669.95|1705|1726.8|1722.55|1728.95|1724.4||1703.8|1644.5|1607|1583|1580|1550|1574.55|1575|1570.7|1611|1613|1596||1584.9|1563.7|1561.95|1595.95|1590.1|1577|1575|1560|1570||1566|1552.45|1590.5||1607|1622|1610.85|1597.35|1610|1615|1584|1516||1505|1494.75|1512.35||1545.5|1539.15|1548.95|1570.85|1558.95|1519|1525|1660|1599.9|1606||1589.9|1562.75|1560|1553.95|1571.4|1550|1485.95|1493|1479.25|1470|1447.9|1456|1444|1442|1444.2|1426.2|1396.45|1357.8|1366|1389|1414|1412.95|1440.85|1494|1497.8|1511.3|1518.85|1530|1543.9||1511.5|1522.5|1542.85||1558|1520.5|1539|1567.75|1569.9|1589|1578.9|1572|1545|1547.8|1551|1487.6|1499.9|1525|1560|1552|1593.4|1603.3|1605.05||1602.6|1595.7|1623.2|1629.85|1626|1639
09938|1012713|/equities/wafer-works|MSCI_EEM_SMALLCAP||29.3|29.95|30.7|30.75|30.7|30.4|30.15|30.35|32.5|30.45|30.65|32|32.5|32.4|32.3|32.65|31.45|30.35|30.25|30.55|30.1||30.2|30.15|30.65|30.65|30.55|30.95|30.8|30.8|30.35|30.45|30.1|30.4|30.3|30.15||30.9|31.2|31.3|31.7|||31.85|32.25|32|31.95|31.7|31.5|31.6348|31.9323|31.5356|32.4281||32.4281|31.7339|31.5356|31.2877|31.7339|31.5852|32.2298|32.9239|33.5|34.95|35.2|35.15|34.85|35.3|34.5|34.85|34.15|34.25|34.4|34.6|34.3|34.4|33.75|34|33.55|33.6|33.65|33.3|33.8|33.1|35.5|37.2|38.25|37.2|37.15|37.75|37.65|||38.15|38.7|40.15|40.4|40.45|40.4|40.8|41.15|41.5|40.55|41.05|42|41.95|40.95|39.9|39.35|38.75|38.5|38.75|38.85|38.65|38.15|37.8|38.5|38.6|38.15|38|38.25|38.6|38.4|38.35||38.3|38.8|38.8|39.3|39.3|39.95|40.05|40.35|40.6|40.3|40.3|40.7|40.45|40.4|40.5|40.4|39.95|39.85|40.05|40.4|40.1|39.4|39|39.2|39|39.5|39.4||39.75|39.5|39.35|39.3|39.05|39.4|39.35|39.5|40|40.3|40.15|40.2|39.8|39.95|40.45|40.3|40.05|||40.1|40.15|40.1|39.2|39.55|39.35|39.65|40.05|40.2|40.75|40.85|40.3|39.55|40.1|40.85|42.1|41.55|42.75|42.8|40.5|40.2|40.85|40.65|40.25|40.25||40.65|41.15|41.9|41.7|41.6|41.8|41.85|41.45|41.2||||||||41|41.3|41.2|41.5|41.3|41.35|41.65|42.6|42.6|42.6|42.7|42.55|42.55|43.3|43.35|43.5|42.95|42.9|43.05|43.65|43.8|43.45|43.55|43.35|43.55||43.8|44.3|44.95|44.25|44.5|44.75|44.55|45.45|46.05|48.4|49.45
09939|103403|/equities/wisdom|MSCI_EEM_SMALLCAP||75.8|76.2|79.2|79.5|79.9|80.2|80.7|80.5|80.8|81.8|82.3|81|80.8|81.5|79.5|77.8|76.7|76.2|74.7|76|75||74.8|75.2|76.4|75.5|73.4|73.5|73.6|73.6|72.4|73.9|74.1|72.9|72.9|73.4||73.6|74.7|73.9|76.6|||79.5|79|77.4|73.4|72.3|71.6|68.2|67.7|66.8|66.1||65.6|65.7|65.8|65.7|65.5|65|65.3|67.4|65.3|67.6|67.6|68.5|68.1|69.3|70.5|71.4|65.8|66.7|66.6|67.1|67.4|68|67.9|67.7|67.9|68|68.4|68.4|68.5|67.8|67.6|71.7|71.9|71|69.9|69.8|68.7|||69.5|66.3|68.9|69.5|69.3|69.4|67.3|67.2|67.3|67.6|68.7|69.6|72.6|73.3|73.4|70.8|69|69.5|71.7|70.9|71.2|70.5|71.8|70.3|70.4|69.7|70.7|71.3|70.9|72.5|79.1||78.6|79.5|77.5|76.8|79.2|78.9|77.5|78.4|76.5|74.3|72.7|73.4|73.5|71.4|72.5|74.5|75.4|73.3|75.6|78.6|74.1|73.8|78.4|72.5|70.3|69.7|69.2||69|71|69.5|68.4|68.7|69.7|70.4|67.8|64.7|64.4|66|67.7|66.8|64.3|64.1|64.1|58.6|||57.9|58.9|59.2|59.3|60.5|60.3|62.1|62.3|61.9|61.3|62.3|61.9|59.5|60.4|61.3|61.9|62.1|61.8|62.1|60.5|62.5|62.8|62.3|61.9|62||60.5|60.3|57.8|57.8|57.4|55.8|54.3|53.2|52.4||||||||51.7|52.8|53.3|52.3|52.5|52.3|52.6|52.9|53.4|53|52.5|52.9|53.6|51.5|51.7|52.4|52.7|52.2|52.2|53.4|55.7|56|54|53.5|54.4||52.9|53.9|53.9|53.1|53.1|53.8|54.4|52|52.2|53.3|51.5
09940|18352|/equities/radico-khaitan|MSCI_EEM_SMALLCAP||2479.8999|2426.95|2396|2408|2418.95|2331|2335.1499||2295.3999|2274.8501||2283.6001|2284.2|2324.6499|2339.8|2385|2437.45|2449.2|2403.5|2425.3501|2425|2431|2463.7|2308.45|2313.95|2524|2389|2247|2194.45|2238.2|2263.7|2241.3999|2280|2274|2193.95|2161.3|2140|2170|2007.15|2050|2046.45|2070||2084.8999|2120|2137.8|2157.95|2166|2174|2160|2151.55|2332.7|2288.7|2189|2174|2044.3|2065|2039.9|2051.8999|2014.95|2069|2042|2039.65|2022.8|2050|1975.75|1849|1855.4|1867.35|1910|1857|1796|1731.1|1741.2|1715.8|1670||1663.75|1689.8|1688|1708.9|1760|1694.1|1704|1689.9|1729|1744.65|1773.95|1745.5|1769|1762.35|1786.2|1757.75|1725|1725|1697|1726.55||1708.85|1684|1684.45|1680|1685|1687|1718|1736|1739|1766.95|1807.9|1791.8|1821|1849.95|1834.9|1868|1842.5|1820.95|1806.45|1795.05|1792||1734.85|1747.85|1728.1|1718.9|1737.95|1734.95|1727|1725|1630|1621|1592.9|1616.8|1625|1645.05|1663.95|1688.6|1702.75|1710|1726.05||1757.55|1738|1670.8|1632|1640.5|1650.2|1690|1721|1761.95|1795|1845|1782||1789|1787|1776|1779.95|1744.4|1755|1794.1|1798.7|1815||1772.9|1764|1800||1729.95|1679.95|1715|1717|1699.95|1725|1747|1751.95||1742|1699|1705||1666.6|1647.05|1675|1635.2|1598|1599|1570.8|1547.75|1550|1581.35||1582|1535.95|1590|1616|1603.65|1609.25|1637.8|1629.7|1632.55|1630|1667|1715|1725|1727.65|1774.5|1735.95|1730|1737.8|1740|1741.7|1762|1797|1797|1820|1692|1680|1667|1653|1660.35||1670|1676.5|1627.15||1635|1624|1655|1669|1684.95|1673.95|1694.95|1700|1685.7|1691|1685|1695|1669.4|1703|1692.55|1684|1668.8|1669.95|1637.95||1618.95|1595|1609|1580|1629.95|1670
09941|13796|/equities/bank-millenium-sa|MSCI_EEM_SMALLCAP||8.565|8.25|8.255|8.33|8.39|8.47|8.49|8.65|8.745|9.155|9.1|9.085|9.14|9.18||9.11|8.945|8.57|8.295|8.5||8.355|8.3|8.36|7.985|7.97|8.13|8.115|8.295|8.37|8.395|8.485|8.455|8.42|8.45|8.49|8.54|8.47|8.35|8.23|8.25|8.225|8.295|8.59|8.865|8.87|8.95|8.97|8.965|8.86|8.955|9.055|9.095|9.07|9.07|9.14|8.915|8.84|9.04|9.06|9.195|9.36|9.24|9.27|9.325|9.11|9.105|9.02|8.895|8.92|8.955|8.89|8.86|9|9.02|9.025||8.69|8.9|8.53|8.415|8.185|8.34|8.58|8.48|8.88|9.255|9.295|9.56|9.395|9.38|9.38|9.35|9.66|9.815|9.675|9.6|9.525|9.73|9.73|9.725|9.7|9.6|9.5|9.47|9.49|9.375|9.525|9.555|9.52|9.43|9.38|9.115|8.99|8.575|8.37|8.58|8.48|8.48|8.27|8.06|8.2|8.295|8.325|8.475|8.775|8.72|8.61|8.835|9.07|8.99||8.845|8.86|8.855|8.8|8.835|8.715|8.845|9.04|8.95|9.18|9.25|9.315|9.015|9.53|9.64|9.595|9.65|9.45||9.385||9.345|9.36|9.34|9.35|9.5|9.48|9.385|9.37|9.6|9.515|9.6|9.79|9.955|10.02|10.19|10.4|10.51|10.57|10.75|10.66|10.86|||10.6|10.7|10.74|10.67|10.74|10.63|10.5|10.6|10.61|10.63|10.45|10.64|10.24|9.92|9.855|9.95|9.99|9.92|10.15|10.19|10.26|10.34|10.29|10.24|9.85|9.79|9.665|9.645|9.45|9.385|9.07|9|8.605|8.45|8.64|8.655|8.68|8.7|8.775|8.67|8.68|8.45|8.1|7.89|7.825|7.9|7.96|8.005|8.07|8.095|8.15|8.19|8.25|8.18|8.285|8.395|8.405|8.72|8.725|8.3|8.3|8.2|8.39||8.435|8.47|8.54|||8.4|8.5|8.74|8.51|8.37|8.22
09942|50115|/equities/barloworld-ltd?cid=50115|MSCI_EEM_SMALLCAP||8769|8853|8885|8958|9032|9020|9018|9156|9074|8867|9175|8353|8444|8355|8382|8595|8558|8499|8377|8388|8363|8367|8544|8567|8660|8464|8507|8487|8516|8550|8620|8588|8615|8502|8501|8564|8488|8525|8591|8860|8608|8588|8805|8736|8667|8651|8621|8484||8470|8428|8390|8330|8300|8293|9407|9485|9701|9624|9569|9400|9430|9441|9365|9376|9516|9531|9500|9456|9514|9538|9436|9489|9488|9500|9350|9400|9300|9450|9620||9705|9822|9500|9050|9156|9371|9392|9489|9480|9379|9120|8988|8915|8835|8671|8769|9099|9054|9040|9178|9178|9204|9250|9128|9244|9259|9113|8730|8600|8717|8761|8981|8971|9064|9099|9122|8988|9215||9017|9017|9010|8994|9238|9239|9165|9333|9283|9276|9068|9099||9218|9132|9049|9066|8942|8922|9029|8985|9090|9056|8950|8973|8900|8800|8895|8802|8800|8813|8770||8800|8876|8766|8727|8650|8640|8620|8495|8220|8250|8014|8024|7338|7397|7262|6975|6536|6440|6312|6093|6200|||6222|6223|6143|6066|6150||6185|6123|6147|6318|6402|6531|6372|6681|6513|6930|6675|6797|6860|6800|6799|6783|6800|6851|6918|6949|6903|7030|7199|7361|7491|7500|7479|7583|7680|7695|7729|7629|7583|7724|7504|7503|7534|7570|7575|7600|7700|7594|7476|7574|7823|7534|7686|7771|7730|7780|7707|7708|7604|7561|7690|7850|8000||8000|7939|7850|||7784|7738|7789|7650|7705|
09943|103542|/equities/global-unichip|MSCI_EEM_SMALLCAP||1200|1200|1240|1265|1305|1290|1275|1255|1260|1230|1245|1240|1255|1290|1300|1310|1310|1270|1245|1235|1195||1290|1245|1295|1295|1320|1315|1325|1265|1245|1230|1215|1240|1220|1225||1210|1180|1125|1080|||1120|1135|1160|1220|1170|1065|1060|1050|1030|1040||1050|1070|1070|1025|1040|1030|1030|1005|1005|1110|1135|1125|1130|1145|1150|1175|1170|1215|1190|1200|1180|1180|1125|1125|1075|1070|1065|1005|1035|991|969|1120|1185|1170|1140|1220|1375|||1480|1450|1490|1490|1575|1610|1605|1595|1640|1635|1635|1600|1625|1630|1640|1580|1630|1615|1585|1610|1585|1635|1660|1640|1670|1690|1580|1580|1620|1605|1615||1625|1580|1580|1640|1585|1545|1545|1565|1580|1510|1500|1450|1450|1475|1465|1445|1455|1460|1395|1345|1290|1320|1335|1335|1375|1410|1400||1375|1400|1320|1215|1220|1140|1180|1225|1235|1210|1220|1240|1340|1340|1350|1370|1345|||1410|1395|1310|1275|1250|1285|1325|1335|1335|1330|1345|1360|1375|1420|1390|1465|1495|1520|1580|1565|1575|1595|1620|1615|1590||1510|1470|1510|1510|1560|1570|1545|1525|1475||||||||1490|1605|1570|1590|1595|1595|1575|1655|1720|1780|1770|1780|1750|1750|1780|1840|1865|1880|1800|1715|1690|1680|1655|1680|1760||1745|1780|1780|1775|1765|1760|1705|1730|1745|1790|1845
09944|18251|/equities/kajaria-ceramics|MSCI_EEM_SMALLCAP||1215.1|1241.95|1240.65|1241.9|1243.45|1179|1171.7||1170.7|1175||1161.1|1176.45|1201.05|1208.55|1229.3|1243|1241.55|1241.65|1224.8|1229.8|1209.1|1222.25|1263.4|1255.5|1245|1268.4|1291.1|1374.75|1391|1400.85|1397.25|1412.1|1411.6|1410|1414.8|1416.9|1421.15|1416.1|1469.6|1466.95|1501.65||1486.2|1480.6|1532.9|1520|1555|1578.7|1544|1508.95|1494.9|1504.1|1487.1|1478|1460.85|1451.15|1454.95|1441|1449.9|1492.35|1468|1469.9|1391.95|1365|1370|1360|1365|1364.9|1355|1362.05|1389.75|1382.75|1384|1393.5|1392.55||1412.65|1419.9|1462.3|1476.4|1485.95|1477|1425.8|1431.4|1474.3|1499.15|1516.5|1545|1500|1464.4|1460|1479|1480|1394.9|1385|1408||1390|1393.8|1415.2|1435.95|1455|1495.75|1482.9|1514|1520|1495|1512.25|1512.1|1438|1474.25|1443.2|1445|1412|1371.5|1375|1382.5|1378||1303.45|1329.4|1340|1305|1262|1276.95|1217.95|1191.7|1231.25|1264.45|1253.7|1272.35|1283.75|1314.3|1316.7|1284.95|1305.25|1319.4|1323||1277|1262.1|1218.9|1194|1190|1194|1200.4|1190.5|1210.05|1191.55|1202.05|1211.45||1218|1226.35|1239.35|1224|1232|1213|1206.35|1218.05|1255.95||1251|1228.35|1250||1259.45|1269.95|1278.95|1259.4|1281|1290|1290|1229.8||1172.65|1152|1197||1200|1204.7|1204.5|1222|1206|1202.7|1221.1|1241.9|1239.75|1254.2||1282.25|1288.75|1293.35|1296|1292.55|1288|1287.6|1275|1262|1260|1256.45|1259.95|1270|1289.85|1281.4|1267|1242|1264.6|1254.6|1280|1309.7|1324.8|1334.95|1344|1390.4|1412.6|1406|1399|1355||1353.85|1343.9|1403.9||1417|1410.95|1412.75|1433.1|1421.15|1404|1395|1389|1388|1393.2|1346.7|1310|1309.15|1315|1320.1|1340.6|1354.05|1379|1399.65||1398.7|1382.95|1442|1433.3|1385.95|1380
09945|18783|/equities/sao-martinho-on-nm|MSCI_EEM_SMALLCAP||25.6|25.2|25.42|25.79|25.79|25.39|25.18||25.83|25.19||25.15|25|25.16|25.95|25.45|27.18|27.18|27|27.06|27.25|26.06|26.11|25.6|25.86|26.04|25.99|26.06|26.3|26.39|26.27|26.55|27.06|26.84|26.99|26.67|27.16|28.22|28.39|28.33|27.94|27.6|27.46|27.03|26.45|26.89|27.41|27.58|27.5|27.4|27.38|28.24|27.22|26.32|26.58|26.55|25.89|25.98|26.04|26.75|26.99|27.55|27.3|27.72|27.53|28.42|28.28|29.37|30.53|31.07|29.46|29.68|29.89|29.68|29.55|30.11|30.14|30.21|29.75|30.05|29.75|29.1|28.02|27.98|28.14|29.55|30.1|29.41|30|30.3|30.2462|30.1477|30.1477|30.9753|31.3989|32.2068|31.9507|32.3841|33.0541|32.926|32.0886|32.1773|32.3841|32.6009|32.7388|32.7093|33.0442|32.6009|33.3891|33.8915|32.5418|32.9556|33.2708|32.7782|32.9753|32.2758|32.2173|30.9927|31.3037|30.2735|30.4582|30.4485|30.1666|30.1472|29.1559|27.4551|27.0761|26.7943|26.4152|26.6874|26.561||26.7554|26.9012|26.5222|26.7165|26.6193|27.0178|27.2899|26.8234|26.6193|27.0372|27.183|27.4163|27.873|28.3104|28.8157|28.9518|28.8643|28.1743|28.0674|28.3201||28.0383|28.116|27.4649|27.4649|27.6204|27.5037|27.9994|27.4065|27.3968|27.8536|28.0285|28.4464|29.7487|31.1677|30.6234|31.051|30.3804|29.9917|30.7012|30.1861|29.4961|30.3707||30.2638|29.6224|29.0101|27.7953|28.0771|28.0771|27.5426|27.6301|26.9401|27.2025|27.0081|26.2112|26.8137|27.3677|27.183|26.5902|26.3667|26.2792|26.5124|27.5232|27.7273|27.9994|27.7467|27.1539|26.3569|26.4347|26.3764|25.5309|25.2296|25.6086|26.114|25.9488|||27.5523|27.5718|28.0966|27.3288|26.7554|26.9886|27.562|27.8828|27.9702|28.2909|28.1549|28.1743|28.6505|28.2132|27.494|27.5523|26.4347|26.25|26.25|26.4444|26.6291|26.2209|26.5707|27.0178|27.5523|27.9411|28.4076|28.67|28.5728|||28.6505|28.6797|28.5436||28.6603|28.8741|29.5641|29.3697|28.9615|29.1462
09946|50188|/equities/rbplat|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
09947|50095|/equities/picknpay|MSCI_EEM_SMALLCAP||3100|3090|3000|2947|3015|3085|3155|3061|2913|2804|2653|2654|2656|2535|2600|2604|2602|2585|2634|2700|2593|2611|2664|2674|2785|2685|2648|2647|2635|2677|2692|2790|2860|2836|2844|2845|2871|2858|2912|3011|2947|2860|2780|2667|2630|2621|2622|2630||2596|2677|2711|2542|2469|2410|2335|2356|2392|2342|2342|2362|2392|2372|2480|2449|2471|2398|2430|2524|2449|2450|2420|2371|2390|2365|2387|2378|2309|2323|2330||2310|2249|2250|2299|2380|2380|2374|2371|2426|2385|2373|2349|2341|2393|2373|2386|2520|2438.6299|2438.6299|2422.48|2354.48|2329.8301|2328.98|2337.48|2299.23|2303.48|2217.6299|2218.48|2303.48|2251.6299|2163.23|2169.1799|2211.6799|2311.98|2336.6299|2396.98|2384.23|2381.6799||2255.8799|2157.28|2161.53|2188.73|2192.1299|2139.4299|2120.73|2146.23|2130.9299|2171.73|2175.98|2226.1299||2251.6299|2208.28|2093.53|2052.73|2010.23|1801.98|1741.63|1718.6801|1728.03|1740.78|1741.63|1773.08|1822.38|1850.4301|1813.03|1766.28|1734.83|1767.98|1772.23||1739.9301|1729.73|1676.1801|1653.23|1665.98|1658.33|1668.53|1656.63|1638.78|1632.83|1645.58|1626.88|1664.28|1708.48|1712.73|1699.98|1699.98|1660.03|1651.53|1642.1801|1629.4301|||1606.48|1614.98|1633.6801|1609.88|1657.48||1637.08|1506.1899|1491.74|1508.74|1519.79|1507.04|1519.79|1554.64|1602.23|1631.98|1675.33|1712.73|1750.13|1722.9301|1784.98|1861.48|1959.23|2008.53|2003.4301|2271.1799|2316.23|2331.53|2360.4299|2309.4299|2208.28|2209.98|2208.28|2261.8301|2246.53|2177.6799|2177.6799|2102.8799|2061.23|2041.6801|2031.48|2034.88|2025.53|2039.98|2082.48|2096.9299|2048.48|2055.28|1992.38|1963.48|1969.4301|1937.98|1934.58|1848.73|1930.33|1900.58|1913.33|1953.28|1939.6801|1912.48|1997.48|1997.48|2033.1801||2023.83|2014.48|1976.23|||1885.28|1869.98|1891.23|1837.6801|1834.28|
09948|103779|/equities/taiwan-secom|MSCI_EEM_SMALLCAP||130.5|133|137.5|138.5|137.5|136.5|137|135.5|136|134|135|137|138|140|142|141|140.5|140|140.5|139.5|139||137.5|137|137|137.5|137.5|136.5|137.5|138.5|138|139.5|139.5|139.5|139|137.5||137|137|138.5|137.5|||139|139.5|139|139|139|138.5|141|141.5|141|142||143|143.5|143|143|144.5|144.5|146.5|148|148.5|149.5|148.5|147.5|147|145.5|145|148|145.5|145|147|149|148|146.5|143|140|134.5|134|134|133|133.5|131|132|134.5|133.5|134.5|136|136|135.5|||135.5|134|134.5|134|132.5|132.5|132.5|131.5|130.5|131.5|133|134|133|133|132.5|132.5|132|132.5|130.5|131|134|135|135.5|134|131|127|127|127.5|127.5|127|127.5||127.5|127|126|125|126|125|124|126.5|128|128|128.5|129.5|131|130.5|130.5|130.5|129.5|130|129|131.5|131|131.5|132.5|133|132.5|129.5|129||129|129.5|127|127|129.5|128.5|128|128|130|128|126.5|127.5|126|125.5|125.5|125|124.5|||123.5|123|125|123|123|124|125|125.5|120.5|121|119.5|119.5|122|123|121|121|122|122.5|120|119.5|119.5|119|119|118.5|118.5||118.5|118.5|118|118|118|118|117.5|117|117.5||||||||118|118.5|118|117.5|117|117.5|117.5|117|117|117|116.5|115.5|116|117|117|118|117.5|117|116.5|116.5|117|116|116.5|116|117.5||118|117.5|117.5|117.5|118|122.5|122.5|123|123|124|123.5
09949|102990|/equities/great-wall-ent|MSCI_EEM_SMALLCAP||53.3|53.3|53.5|53.4|53.4|52.9|53|52.9|52.7|52.4|51.7|51.6|51.7|51.4|51.4|51.5|51.3|51.3|51.7|51.8|51.6||51.5|51.2|51.5|51.1|51.2|51.6|51.6|51.8|51.6|51.5|51.7|52|51.9|52.1||52.3|52.5|53|52|||52|52.7|52.3|51.7|51.7|51.5|51.9|52|51.6|51.6||51.4|51.2|51.3|51.1|51.4|51.2|51.4|51.8|51.8|52.8|53.5|53.6|52.8|53|52.1|52.5|52.2|52.4|52.5|52.6|52.3|52.6|52.7|53|53.2|53.3|53.8|53.3|53.2|52.4|53.7|55.3|55.3|57.7|57.6|58.3|57.9|||58.4|57.6|58.2|58.6|58.5|58.4|58.2|57.7|57.8|57.6|57.9|58|57.9|57.8|57.1|57.1|57.2|57.3|57.1|57.4|57|56.7|57|57.2|57.3|57.4|57.3|57.2|56.9|57.2|57.2||57.3|57.4|57.5|57.2|57.2|57.3|56.8|56.7|57|57.1|57.4|58|58.4|58.5|59|58.1|58.5|58.5|58.7|58.4|58.5|58.4|58.3|57.7|57.6|57.6|57.5||57.9|57.5|57.2|57.4|57.5|57.4|56.9|56.3|56.2|56.2|56.2|56.9|57.5|57.8|58.3|58.2|58.1|||57.8|58.2|58.4|58|58.2|58|58|58|58.4|58.8|58.7|57.7|57.3|59.4|61.8|60.9|60.4|60.1|60.2|60.5|60.6|60.5|59.3|59.1|58.9||59.3|59.4|59.3|58.8|58.7|58.7|58.1|57.6|58.3||||||||58.3|58.2|58.3|57.9|58.4|58.4|58.7|58.3|58|58|57.5|57.3|57.8|57.8|57.8|58|57.3|57.2|57.2|58.1|58.1|58.2|58.8|58.9|59||59.3|57.8|58|58|58.9|59|59.2|58.8|58.7|58.4|57.1
09950|18218|/equities/infotech-enterprises|MSCI_EEM_SMALLCAP||1869|1899|1901|1912.25|1860|1810|1820||1823.95|1805.95||1825|1838.4|1882.05|1905|1929.35|1930.45|1927.75|1879.95|1862.2|1850.45|1859.95|1838|1809|1809.65|1900|1809.7|1759|1802.05|1844.95|1856|1878.95|1881.1|1893.95|1869.6|1879.05|1911.95|1898.95|1844.7|1896.7|1909.95|1936||1927.6|1914|1992.6|2074.55|2011.45|2062.3501|2084.3|2101|2092.45|2135|2157.45|2156.8|2139.8999|2136.5|2115|2041.5|2008.95|2056.5|2009.95|2019|2015|2013.05|2026.9|2030.95|2032|2017|2034.85|1974.9|2012|2049.95|1944.45|1829|1790.7||1751.15|1677|1689.7|1715|1722.7|1733.9|1742.9|1731.05|1776|1782|1766.8|1769.9|1795|1797.5|1904.9|1894.6|1905|1890|1940|1859||1878.4|1929.05|1905|1801.35|1815|1817.95|1809.4|1829.2|1849.8|1863.35|1896|1874.7|1906.95|1876|1884.35|1904.35|1898.95|1923.8|1903.95|1933|1933||1914.9|1914.9|1901.85|1900|1928|1936|1833.8|1800|1747.85|1815.9|1743.95|1755|1787|1815.45|1820|1788.6|1778.95|1770.95|1791.35||1788.45|1799|1766.85|1715|1729.95|1755|1829.95|1833.9|1805.25|1818|1822|1830||1858.65|1915|1959.95|1919.95|1958.95|2018|2022.35|2015|2059.3999||2105.3501|2077.5|2124||2125.7|2136.95|2184.95|2189.8999|2190|2105.25|2019.45|2029.95||2025|1961|2018.05||2005.85|2019.15|2053.6499|1999|2008.5|2030|1977.95|1979.9|2008|1986.9||1995|2000.95|2024.95|2020.2|2044.6|2041.9|2066.6499|2093.25|2098.95|2099.8501|2066.95|2031.5|2089.1499|2094.3501|2119.5|2119.3999|2129.2|2151|2212.7|2200|2264.8999|2264.8999|2218.45|2183|2157.1001|1969.2|2029.1|2041|2083.1001||2075.55|2130.8999|2289.5||2259|2285|2300|2319.7|2365|2299|2251.8999|2274.95|2276|2268.95|2275.5|2321.7|2337.95|2349.8501|2356|2317.1001|2376|2379.95|2381||2458.95|2355|2263.6001|2271.5|2254.6001|2248
09951|41642|/equities/time-dotcom-bhd|MSCI_EEM_SMALLCAP||4.85|4.85|4.7|4.74|4.73|4.74|4.75|4.8|4.8|4.8|4.82|4.85|4.87|4.89|4.88|4.92|4.99|5.02|4.98|4.98|4.93||4.89|4.92|4.94|4.94|4.97|4.97|4.99|4.97|5|5|5.05|4.93|4.81|4.79|4.83|4.83|4.83|4.8|4.8|4.82|4.74|4.76|4.76|4.75|4.78|4.79|4.77|4.75|4.85|4.87|4.81|4.8||4.8|4.71|4.72|4.84|4.7807|4.7807|4.7518|4.7615|4.8096|5.06|5.04|5.09|5.11|5.08|4.95|4.92|4.93|4.96|4.97|4.98|4.91|4.92|4.93|4.96|5.05|5.04|5.1|5.09|5.08|5.1|5.13|5.13|5.18|5.18|5.12|5.11|5.11|5.13|5.2|5.2|5.26|5.29|5.18|5.2|5.22|5.22|5.27|5.22|5.17||5.18|5.19|5.14|5.08|5.08|5.05|5.06|5.05|5.05|5.04|5.05|5.05|5.05|5.1||5.1|5.12|5.17|5.13|5.18|5.17|5.17|5.14|5.23||5.28|5.15|5.18|5.21|5.22|5.24|5.29||5.3|5.32|5.31|5.29|5.28|5.27|5.35|5.34|5.37|5.33|5.31|5.3|5.21|5.23||5.27|5.27|5.32|5.36|5.37|5.22|5.22|5.22|5.22|5.24|5.21|5.14|5.2|||5.28|5.28|5.28|5.26|5.24|5.19|5.2|5.19||5.2|5.19|5.2|5.21|5.22|5.29|5.27|5.25|5.25|5.21|5.2606|5.31|5.3396|5.2902|5.31|5.3297|5.3396|5.3494|5.3889|5.4284|5.4481|5.4087|5.4679|5.458|5.4876|5.5074|5.4679|5.4679|5.5271|5.537|5.5863|5.5172||5.4777|5.4777|5.4679|5.458|5.458|5.4481||5.4481|5.4679|5.4777|5.458||5.4284|5.4185|5.4087|5.4087|5.4185|5.3988|5.4185|5.4284|5.4185|5.4087|5.4284|5.3593|5.3396|5.3593|5.3593|5.3593|5.3297||5.379|5.31|5.3297|5.3297||5.3396|5.3297|5.3198|5.3198|5.3198|5.2803
09952|103555|/equities/lotes|MSCI_EEM_SMALLCAP||1805|1670|1730|1730|1795|1785|1730|1760|1710|1685|1705|1780|1765|1795|1810|1810|1770|1770|1690|1705|1680||1710|1770|1785|1765|1695|1670|1730|1760|1685|1670|1685|1720|1685|1655||1655|1665|1550|1440|||1450|1485|1530|1540|1525|1410|1405|1435|1405|1360||1410|1470|1460|1370|1430|1400|1415|1370|1455|1525|1540|1560|1500|1500|1540|1565|1530|1535|1560|1595|1565|1610|1550|1520|1540|1545|1505|1440|1475|1375|1350|1490|1500|1410|1415|1460|1440|||1490|1450|1465|1555|1615|1665|1670|1685|1695|1660|1640|1590|1605|1595|1580|1580|1630|1660|1620|1660|1620|1670|1710|1765|1750|1760|1740|1755|1625|1615|1595||1600|1645|1645|1665|1635|1635|1665|1700|1675|1735|1735|1695|1725|1645|1605|1605|1600|1540|1545|1550|1520|1520|1485|1500|1525|1450|1445||1460|1485|1470|1435|1410|1325|1365|1435|1480|1420|1455|1510|1520|1535|1675|1645|1565|||1540|1465|1435|1415|1430|1435|1430|1410|1420|1385|1335|1390|1340|1270|1275|1335|1250|1200|1240|1235|1225|1130|1185|1125|1030||1025|1055|1065|1080|1040|1030|1020|1065|1030||||||||1020|1030|993|1005|986|973|996|1010|1020|1010|1005|990|973|992|999|978|1005|978|985|999|982|994|1005|1020|1075||1090|1070|1075|1040|1065|1065|1050|1040|1090|1150|1110
09953|27113|/equities/grupo-cementos|MSCI_EEM_SMALLCAP||183.97|176.98|177.87|177.35|178.47|179.15|178.93|179.41|178.9||181.5|181.59|183.5|187.16|187.8|190|187.49|180|167.94|167.97|164.07|164.41|160.85|163.99|166.8|166.77|160.58|159.84|153.31|153.86|153.8|150.83|147.29|148.68|150.84|152.49|156.8|156.19|154.25|153.3|154.35|149.35|149.87||148.99|155|161.51|159.98|155|152.37|151.55|152.04|148.5|150.98||150.1|150.65|148.23|145.62|146.8|147.27|145.17|150.48|152.22|153|151.85|153.28|152.76|153.71|154.37|154.97|150.38|152.57|156.5|158.62|158.62|160|157.96|159.87|158.51|161.42|161.5|155.99|156.81|156.92|158.15|160|159.08|158.23|156.15|157.47|157.59|158.17|159.1|158.99|157.64|159|160.19|163.69|165.1|165.77|168.05|170|171.83|171.48|169.9|169.9|171|173.8|173.8|172.89|173.8|171.79|172.86|177.47|177|174.88|175.97|181.39|177.91|178.54|180.18|180.92|180.59|181.2|181.84|186.5|187.47|183.49|181.66|186.18|187.7|187.98|183.98|186.2|188.61|187.74|193.77|193.12|196.27|203.98|204.86|200.49|197.31|203.77|203.98|203|206.49|205.98|206.65|202.74|197.81||203.99|200|198.52|196.97|197.09|198.24|195.73|188.01|190.98|194.44|193.96|193.49|195.82|193.58|191.65|197.62|198.99|201.49|201|201.5|201.46|200|||202|201.99|199.45|200|198.77|196.3|199.97||198.63|193.27|190.98|185.59|189.66|188.97|190.73|190.49|186.02|184.41|182.48|181.86|183.48|185.76|187.01|187.6|187.04|188.85|194.94|193|187.41|190.76|192.3|196.3|196.2|193.45|199.63|203.51|206.98||201.98|201.36|204.57|199.55|197.73|199.17|198.26|193.54|191.85|191.68|192|186|185.33|191.91|195.5|192.93|195.33|196.48|198.01|200.25|200.94|197|200.07|199.77||206.92|206.61|207.83|205.11||202.46|205.71|206.6|208.54|199.52|199.68
09954|103177|/equities/tung-ho-steel|MSCI_EEM_SMALLCAP||71.2|72.4|73|73.6|73.9|73.4|73.5|73.5|73.7|73.8|73.8|73.8|74.2|74.6|75.2|75|75|74.3|74.7|76|76.4||74.3|74.6|74.3|74.4|74.3|74.9|76|76.9|77.6|78.5|77.8|78|77.7|77.8||78.5|80.1|81.3|81.3|||79.5|79.3|78.5|77.8|77.3|77|77.3|77.6|77.1|77.6||77.6|77.5|77.9|76.6|77.8|78|79.1|79.4|79|79.2|79.1|79.2|79.5|79.2|78.7|78.5|78.2|77.6|77.8|77.3|76.5|78.9|79.1|78.6|77.5|76.6|76.9|77.2|76.5|73.4|73.4|75|75|74.4|74.4|73.9|73.6|||73.7|73.7|73|71.9|71.2|71.5|71.5|71|70.4|70.5|71.4|71.9|72|71.8|72.1|71.1|71.1|71|70.4|69.5|69.1|69.5|69.7|69.6|68.9|69.7|69.5|69.6|70.1|69.1|69.3||69.4|69.4|70.7|69.9|69.8|69.2|69.4|69.8|69.7|69.8|69.9|70.1|70.4|70.4|70.6|69.9|70.5|70.8|70.8|70.8|70.8|71.8|72.6|73.2|73.3|73.5|73.3||74.3|74|73.4|74.3|74.3|73.8|74.3|73.4|72.8|71.8|70.7|72.1|71.5|72.5|73.3|72.8|72|||75.9|70.5|69.7|69.3|69.4|69.4|70.5|69.7|72.5|78|77.9|78.3|77.5|77.4|77.3|77.8|78.2|78.1|78.4|78.5|78.5|78.8|77.8|78.2|77.5||77.3|75.3|74.7|74.5|74.3|73.1|73|72.4|72.4||||||||72.9|74.3|74.5|73.9|73.6|73.3|73.1|72.9|72.8|72.3|71.9|71.9|72|72.1|71.8|71.2|71.3|70.6|70.5|71.2|71.8|71.6|71.7|71.5|72||71.6|71.4|71.4|71.7|72.7|72.5|73.1|73.6|72.8|72.6|72.9
09955|41497|/equities/vapores|MSCI_EEM_SMALLCAP||52.39|52.45|52.3|52.3|52.5|52.91|53|53.17|53.8|54.37|54.5|54.39|53.33|53.8|54|54|54.21|52.75|54.23|53.6|||54.7|55|55.48|55.74|54.5|53.7|54.49|53.3|51.8|51.69|52.44|53.06|53.4|52.84|52.49|51.9|52|53|52.39|53.39|54.79|54.78|56|55.28|55.4|54.29|53.93|52||||51.4|51.45|52.68|54|53.5|52.39|53.86|54.31|56.5|56.5|57.3|57.47|61.46|59.6|59.89|59.75|58.9|58.6|58.6|57.4|57.76|57.95|59.02||59.45|60.48|62.89|61.85|62|62.38|62.55|61.99|64.5|65.58|66.05|65.5|65.67|62.92|64.28|66|66.87|67.22|67.98|69.06|72.4||73.2|73.99|74.71|73.44|70|68.5|68.9|68.51|67.8|63.25|61.88|61.5|61.62|61.65|61.5|60.9|60.99||59.95|59.6|59.7|59.5|59.5|60.97|60.4|61.5|61.01|61.35|62.2|62.4|61.5|62.5|62.13|62.49|64.75|61.87|58.98|57|57.22||56.7|53.8567|54.3538|55.3407|55.1945|55.5527|54.5731|54.3099|53.5496|53.63|54.6462|74.5|74.99||75.03|75|74.6|72.8|72.99|72.5|70.28|71|72|71.7|71.5|72.62|72.8|73.3|71.85|71|73.24|74|74.5|74.7|75|75||73.88|73|73|74|73.9|70|70.5|69.52|70.5|71.37|70.79|71.35|71.89|70|69.9|69|67.95|67.71|68.99|67.5|67.45|64.5|63.39|62.29|63.19|62.37|63.1|63.1|62.71|63.13|62.99|62.89|64.5|63.9|62.19|63.02|64.99|65.49|64.5|65|67|67.8|68.9|70.59|71|69.98|68.99|68.6|66.86|64.49|64.66|64.61|65.16|64.5|64.9|63.5|60.4|61|61.98|61.49|61|57.99|55.99||54.3|54.46|53.7|54.99||54.7|54.92|55.4|54.8|54|52.44
09956|18336|/equities/the-phoenix-mills|MSCI_EEM_SMALLCAP||1710.05|1727.7|1693.6|1689|1691|1637.8|1544.85||1499.9|1483.5||1461.95|1480|1518.95|1484.6|1515.55|1554.95|1546.95|1519.45|1553.5|1560|1610|1603.3|1549.1|1495.65|1534.85|1568.6|1579.8|1605|1630|1630.3|1682.75|1684.95|1670|1646.3|1667.5|1734.9|1756.75|1711.15|1710|1688.1|1717.7||1850.85|1869.95|1968|1827.8|1820.85|1865.95|1890|1950|1777.5|1782.5|1789.7|1775|1699.9|1746.45|1804.5|1806|1837.225|1895.95|1821|1829.95|1868.125|1907.075|1918.975|1840.9|1855.6|1832.5|1814|1868.725|1855|1792.45|1798|1750|1705.3||1709.1|1727|1711.95|1695|1664|1668.95|1723|1692.475|1798.825|1810.325|1877.375|1945.05|1837.075|1796.5|1774.925|1887.5|1912.925|1975|2043|2068.5||2049.5|2020|1975|2047|2037.375|2038|1902.5|1885|1880|1840|1799.2|1811.05|1812|1845.975|1868.4|1873.95|1829.5|1850|1855|1875|1972.5||1797.5|1757.55|1739.5|1716.85|1677|1639.875|1685.875|1651.675|1711.725|1694.9|1649.5|1572.5|1559.25|1598.2|1637.4|1627.7|1621.675|1658.475|1584.975||1532|1509.85|1532.225|1535.375|1509.9|1441.7|1478.15|1523.425|1566.275|1562.5|1587.975|1581.5||1601|1557|1600|1609.85|1627.475|1622|1620.775|1574.8|1632.5||1588.425|1540.65|1570||1537.475|1477.5|1499.975|1460|1450.5|1465|1463.575|1433.375||1413.375|1386|1372.15||1301.55|1297.6|1330.075|1347.95|1372.5|1418.875|1363.975|1485.8|1469.5|1417.9||1403.625|1405.975|1402.1|1387.55|1417.175|1408.275|1423.55|1442|1453.975|1465|1446.325|1471|1445|1407.475|1375|1383.5|1320.625|1370|1395|1417.375|1418.125|1399|1365|1339.825|1255|1224.7|1221|1221|1189.725||1222.45|1209.4|1273.325||1286.675|1255|1218.15|1254.75|1279.1|1262.425|1298.975|1304.725|1337.225|1299|1299|1193|1149.5|1139.95|1132.45|1135|1128.875|1158.175|1162.5||1167.45|1120.5|1155.2|1161|1152.4|1206.325
09957|103592|/equities/mhc|MSCI_EEM_SMALLCAP||91|85.7|87.2|86.3|86.5|86.8|79.9|75.8|73.2|70.3|72.7|69.8|66.5|65.1|59.4|54|49.5|47.75|47.8|46.5|46.35||46.7|46.55|47.1|46.65|46.7|47.1|47.35|47.1|47.65|47.4|47.3|47.25|46.8|47.2||47.65|46.2|45.75|45.85|||45.4|45.8|46.1|46.4|46.25|45.7|45.95|46.35|45.8|46.65||46.2|46.3|45.3|44.4|44.25|42.8|42.75|42.95|43|45.7|45.2|45.2|44.9|45|45.05|45.4|44.25|44.1|44.35|44.8|44.4|45.3|44.25|44.4|44.75|43|41.4|40.5|41.4|39.6|41.5|43.55|44.3|43.1|42.55|44.3|44|||45.85|46.15|47.95|47.9|48.7|49.35|49.2|49.6|49.7|47.5|46.75|46.15|46|44.85|44.95|44.8|44.7|44.75|44.35|45.15|45|46.15|46.6|46.8|47|46.1|46.15|46.05|45.95|46.15|46.4||46.8|47.2|48.35|48.9|49|48.25|48.8|49.4|48.75|49.6|49|49.3|49.6|47.95|46.95|47.4|48.15|48.3|48.1|45.15|45.5|43.8|43.25|43.3|44.1|45.35|45.2||46.25|46.55|46.2|44.3|44.6|43.15|44.15|45.1|45.15|45.65|46.8|48.5|49.35|49.35|50.8|50.7|50.7|||50.6|51.5|52.5|52.1|56.1|57|54.7|55.7|59.3|58.2|53.6|49.2|46.5|46.15|46.15|46.2|45.3|44.45|43|43.75|43.7|43.65|44|43.55|42.3||43.5|44|45.8|46.15|44.8|44.35|45.7|46.15|45.95||||||||45.5|45.5|45.2|46|46.55|45.6|45.5|46.8|47.4|46.8|47.45|44.9|43.8|44.1|44.4|44.2|44.65|44.8|43.95|43.25|42.65|42.5|43.4|43.45|44.4||45.5|45.9|42.85|42.1|42.45|41.8|41.9|41.9|40.55|40.7|41.05
09958|103417|/equities/kings-town-ba|MSCI_EEM_SMALLCAP||48.5|49.1|50.3|50.7|50.3|49.4|49.2|49.4|49.25|48.45|48.3|48.4|48.55|48.8|48.8|49.35|49.7|49|50.2|50.7|50.5||50.4|50.6|51.4|52.5|53|53.5|54.1|55|55.4|55.6|55|55.1|54.9|54.7||55.8|56.6|57.5|56.9|||57.3|57.1|57.3|57.3|56.6|56.3|56.4|53.5|52.5|53.2||53|53.1|53.3|53.5|53.5|54.1|54.1|54|54|54.9|54|54.2|54.1|54|54.5|54.8|54|54.5|54.8|54.8|55.1|55|55.3|55.2|53.6|53.4|53.6|53.2|54.6|54.5|54.4|59.1|59.3|59|58.3|59.4|59.5|||60.2|60.9|60.5|61.7|62|61.9|61.9|62.8|63.8|63.2|62.4|63|64.2|66.2|66|63.9|63.8|61.8|63.3|63.4|67.3|68|68|67.9|68|66.5|63.6|63.3|64.2|64.4|64||62.5|61|60.6|59.7|59.9|62|62.3|62.5|63.4|64.5|64|63.6|64.6|67.1|67.4|63.3|60|59.9|59.5|59.3|59.8|58|58.1|58.4|58.3|58.4|58.5||56.5|56.2|55.8|56.1|56.2|56.3|55.9|55.3|56.9|55.8|56.4|56.5|56.4|56.3|56.4|55.8|55.2|||55.4|53|52.3|52|52.1|51.1|51.2|52.7|52.8|51.8|50.8|50.6|49.45|49.15|49.35|48.8|48|48.3|48.3|48.2|47.85|47.8|45.95|44.75|44.95||44.6|41.5|40.75|40.8|40.9|40.9|41.1|41.1|41.15||||||||41.25|41|41|40.9|40.75|41|41.25|41.4|41.05|40.95|41.45|41.5|41.25|40.95|40.45|40.75|40.9|40.8|40.4|40.85|40.8|40.8|40.5|40|40.05||40|39.85|39.7|39.55|39.6|39.5|39.1|39.45|39.75|40.3|40.35
09959|13189|/equities/doha-bk-ltd|MSCI_EEM_SMALLCAP||1.86|1.842|1.856|1.853|1.864|1.873|1.88|1.851|1.848|1.856|1.88|1.885|1.89|1.82|1.795|1.804|||1.78|1.788|1.793|1.795|1.768|1.769|1.785|1.749|1.741|1.753|1.757|1.745|1.743|1.748|1.76|1.751|1.723|1.741|1.745|1.729|1.717|1.698|1.72|1.75|1.738|1.751|1.73|1.752|1.758|1.741|1.741|1.748|1.778|1.78|1.765|1.783|1.795|1.769|1.718|1.7|1.657|1.665|1.604|1.603|1.604|1.607|1.595|1.587|1.591|1.599|1.615|1.628|1.597|1.599|1.6|1.6|1.602|1.62|1.6|1.585|1.596|1.626|1.612|1.519|1.514|1.506|1.481|1.494|1.53|1.493|1.499|1.497|1.468|1.472|1.485|1.502|1.521|1.539|1.521|1.492|1.447|1.442|1.442|1.44|1.443|1.443|1.452|1.446|1.447|1.44|1.449|1.46|1.464|1.429|1.436|1.44|1.392|1.396|1.401|1.402||||1.405|1.405|1.399|1.401|1.4|1.408|1.402|1.386|1.382|1.427|1.387|1.404|1.42|1.415|1.422|1.438|1.441|1.439|1.441|1.446|1.443|1.449|1.449|1.456|1.455|1.45|1.47|1.482|1.489|1.489|1.493|1.494|1.498|1.502|1.51|1.5|1.506|1.504|1.509|1.514|1.507|1.508|1.517|1.503|1.499||||1.512|1.518|1.506|1.493|1.497|1.478|1.486|1.498|1.499|1.509|1.527|1.535|1.546|1.534|1.559|1.585|1.646|1.646|1.65|1.648|1.649|1.649|1.67|1.671|1.659|1.676||1.684|1.68|1.621|1.6|1.608|1.633|1.615|1.62|1.645|1.6|1.62|1.649||1.65|1.656|1.67|1.689|1.698|1.712|1.718|1.733|1.704|1.692|1.736|1.77|1.768|1.718|1.695|1.69|1.68|1.699|1.707|1.719|1.732|1.765|1.748|1.744|1.762|1.778|1.77|1.767|1.82|1.83||1.865|1.83|1.808|1.699|1.662|1.66|1.645|1.649|1.649||
09960|32371|/equities/grupo-financiero-galicia-sa-adr|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||57.11||57.8|58.19|57|56.7084|58.079|58.12|58.75|59.79|57.5499|55.77|55.49|55.1066|54.3618|56.15|56.065|57.235|53.12|53.16|54.47|53.32|53.98|55.1625|55.61|54.3|53.16|50.655|51.09|50.97|50.65|49.79|51.02|50.29|51|49.82|48.35|46.6|44.23|43.31|44.03|43.63|42.4|43.22|43.76|43.87|44.18|44.61|45.97|47.39|47|47.7|46.49|45.46|46.93|45.14|43.93|43.8895|42.475|42.86|42.39|43.18|42.5|41.23||41.3299|37.78|35.27|35.11|35.41|34.75|33.95|35|35.4499|35.665|35.7086|35.5323|35.8751|33.9066|34.3277|33.5442|32.1045|28.4807|27.8147|26.5023|27.0753|28.8137|28.8921|27.3936|27.751|28.1085|27.7441|28.6147|28.2225|27.4858|28.0981|26.7562|27.3806|27.5432|28.0646|27.8398|28.6817|28.4998|28.1938|27.6389|27.4954||27.7441|27.1127|29.4661|30.5951|30.4133|31.4561|31.7431|31.2648|31.2456|33.0033||33.3544|33.3731|33.2233|34.3563|32.6802|31.0883|31.2006|30.2559|30.8683|31.3693|32.5151|33.6145|34.5517|34.6072|31.7682|31.5234||30.7383|30.9796|33.4012|34.8949|35.0991|34.6444|34.2362|34.4176|33.2713|33.6239|33.6331|33.6693|34.5981|35.0248|34.2084|31.9631|30.525|30.525|31.1605|29.393|28.4838|27.9549|28.5487|29.5508|28.9662|26.9251|26.4055|26.5075|25.9973|27.9282|28.0941|27.6951|27.1476|27.9828|26.6467|25.3942|24.689|24.3365|23.9653|24.1324||24.7169|24.2808|24.6473|25.2364|24.6055|24.2344|23.5571|23.752|23.0283|22.2953|22.9076|22.7128|21.3489|21.5308|21.5159|21.6551|21.553|20.6438|21.9984|20.8201|21.7572|20.5696|21.6087|21.3118|20.7087|21.052|19.3541|19.9943||19.382|18.8624|18.7139|17.9717|17.981|17.6748|18.1944|18.4866|19.7484|20.3676|20.3886|20.4582|20.6531|20.3933|19.818|19.7716|18.8531|17.9717|17.1831|17.1645|16.0233|15.5037|15.0908|14.845||15.1048|15.4017|14.9656|15.2903|15.4388|15.4388|15.8192|15.9676|16.0604||16.3851|16.4779|17.0771|17.2758||17.3779|17.749|16.6913|16.0604|15.9027|16.2088
09961|1011941|/equities/banco-del-bajio-sa|MSCI_EEM_SMALLCAP||43.38|44.19|44.39|43.27|44.12|41.25|41.44|41.18|41.89||42.03|42.52|41.4|41.87|42.32|42.65|44.18|44.53|44.79|44.94|44.88|44.69|44.18|44.11|44.71|43.98|44.98|45.39|45.32|46.79|47|46.49|43.95|44.78|44.71|44.29|44.78|45.2|46.08|47.79|48.01|46.85|47.48||46.5|47.65|47.79|47.42|46.96|46.97|47.5|48|48.12|46.74||46.7|45.18|45.03|45|46.11|47.01|48.46|48.84|50.84|51|50.41|49.9|49.99|49.78|51.1|51.07|51.91|53.14|53.76|54.28|54.38|54.63|53.16|52.7|52.61|52.09|52.48|53.5|52.69|52.98|53.27|56.04|56.19|54.64|55.78|56.39|57.79|57.06|58.52|59.92|57.48|56.94|56.98|58.1|59.36|59.3|59.59|59.27|57.49|57.76|57.58|57.78|58.36|56.47|56.37|56.35|55.37|55.5|54.52|55.19|54.98|53.97|53.5|53.4|52.97|51.41|53.26|54.2|53.69|53.06|58.26|58.98|56.91|55.74|58.64|59.57|60.86|60.89|62.27|61.72|61.28|61.86|62.74|64.17|64.62|64.69|64.74|65|63.45|64.91|63|63.78|63.68|67.3|67.42|67.3|68||66.56|67.99|65.98|62.65|63.53|62.3|61.73|61.06|61.35|61.09|62.53|63.04|62.94|62.06|62.64|64.73|65.18|66|65.75|65.12|64.47|64.59|||65.07|64.85|64.48|63.33|64.2|64.84|65.07||65.37|65.8|64.88|64.98|65.14|64.73|65.74|67.43|65.5|64.4|64.8|63.8|64.85|66.67|67.58|67.69|66.95|67.16|68.8|67.9|68.99|68.29|68.52|68.69|68.79|68.6|69.56|68.04|68.48||67.86|67.08|66.57|65.63|64.56|65.03|64.26|63.78|63.63|62.76|62.27|60.89|61.22|59.88|59.86|59.43|59.1|59.37|59.47|59.67|59.32|57.57|58|57.92||57.71|57.98|58|58.29||58.3|58|57.73|58.12|57.5|57.04
09962|103564|/equities/neo-solar-powe|MSCI_EEM_SMALLCAP||10.85|11|10.7|10.6|10.5|10.4|10.3|10.3|10.3|10.35|10.45|10.45|10.5|10.75|11|11.4|11.4|11.7|11.75|11.8|11.8||11.45|11.45|11.2|11.2|11.2|11.25|11.15|11.2|11.3|11.4|11.2|11.35|11.35|11.75||12.35|12.65|12.75|12.85|||13.15|12.65|12.6|12.6|12.45|12.2|12.55|12.55|12.45|12.3||12.1|11.65|11.55|11.3|11.45|11.4|11.3|11.6|11.4|11.9|12.05|12.3|12.05|12|12.05|11.75|11.65|11.65|11.6|11.6|11.4|11.45|11.45|11.6|11.4|11.55|11.45|11.3|11.4|11.45|12.15|12.95|12.95|12.9|12.85|13.15|13|||13.35|14.1|14.05|13.9|14.05|14.1|14.15|14.45|14.35|14.65|14.75|15|15.2|15.3|15.3|14.55|13.75|14.6|13.75|12.7|12.25|12.4|12.3|11.8|11.85|11.9|11.9|11.7|11.8|12.05|12.25||12.4|12.4|12.35|12.15|12.25|12.25|12.2|12.35|12.25|12.05|11.95|12.3|12.5|12.35|12.55|12.85|11.7|11.95|11.35|11.55|11.85|11.7|11.55|11.75|11.9|12.1|12.15||12.25|12.3|12.2|12.25|12.35|12.3|12.75|12.6|12.65|12.2|11.9|12.15|12.2|12.7|12.5|11.45|11.7|||11.35|11.6|11.6|11.9|11.65|11.3|11.65|11.75|11.7|11.65|11.3|11.45|11.65|11.9|11.9|12.1|12.3|12.45|12|12.15|12.2|12.35|12.35|12.55|12.45||12.5|12.7|12.5|12.8|12.95|13.05|13.15|13.15|12.8||||||||13.1|13.2|13.15|13.05|13.15|13.25|13.35|13.5|13.6|13.45|13.3|13.3|13.5|13.8|14.35|14.6|13.75|13.8|13.85|14.15|14.25|14.35|14.45|14.65|14.85||14.8|14.75|14.65|14.35|14.35|14.6|14.55|14.9|14.8|15|15.1
09963|103499|/equities/txc|MSCI_EEM_SMALLCAP||106|106|109|110|111.5|111|111.5|112|111.5|110.5|112|113.5|114.5|115|114|117.5|117.5|117|118|120.5|121||122|121|121.5|120.5|122.5|124.5|117.5|114.5|115|116|117|115.5|112.5|111.5||113|111|112.5|110|||110|110|111|111.5|111|111.5|111.5|111.5|111.5|110||109.5|109.5|109.5|107.5|111|110.5|109.5|110|111.5|116.5|117|117.5|112.5|112|112.5|112.5|112.5|113|111.5|113|112|113|111|111.5|111.5|110.5|109.5|109|108.5|103.5|103|106.5|107.5|103|102|105|103.5|||107|109|113.5|114.5|117.5|116|115|117|120|115.5|114.5|117.5|118.5|119|120|119.5|118|118|116|117.5|115|116.5|117|113|120.5|121|120|120.5|121|120|117.5||116|117|117|114.5|114.5|114.5|116|118|118|117|116.5|116|115.5|112.5|111.5|111|112|113|113|111.5|113|115|113|113.5|112.5|113.5|112.5||113|112|108.5|107.5|106.5|105|107|110|111|112|111|113.5|114|113|113.5|113.5|110.5|||111|112|112.5|114.5|116.5|114|116.5|118|122|124|124|120|115|116|118.5|118|109.5|106.5|106.5|107.5|109|107|106|100.5|101||101|101|101|101|101.5|97.7|98|98.3|97||||||||95.7|96|95.8|96.2|96.7|96.6|97.1|96.3|96.5|96.4|96.7|95.3|94.7|95.1|95.9|96|95.3|95.1|95.5|96.3|96.9|98.6|99.9|99.4|99||98.8|98.8|99|98.8|96.9|97.8|99.5|99.5|100|102|102.5
09964|103798|/equities/acceptance|MSCI_EEM_SMALLCAP||117.5|120|122|119|119|121|120.5|121.5|121.5|118.5|120.5|118.5|119|123.5|132.5|140|139|140|140.5|140.5|140||140.5|140|141|142|142.5|142|142|142|142.5|142|140|142.5|142|144.5||149.5|150|150.5|151|||152|153.5|153|146.5|146|143.5|144|143|141|139||136.5|135|133.5|131.5|133.5|134|138|140.5|140.5|144|144.5|144|143.5|145.5|145.5|151|149|150|151.5|152|151|150.5|152.5|152.5|153|153|151.5|147.5|149|145.5|148|153.5|155|156|153|154|152|||153|152|152.5|154|153.5|154|153|152|149.5|148.5|148|149.5|149|150.5|148.5|149|152|149.5|149|153|155.5|159|164.5|163.5|163.5|164.5|162|159.5|159|157|154||152|152|151|152|151.5|149.5|153.5|155|154.5|141.5|141.5|143|144|143|143.5|142|144.5|145|145.5|145.5|146|146.5|149|149.5|149.5|150|149.5||149.5|149|148|148.5|149|148.5|147.5|147|148|148|148.5|150|151|150|151|148.5|147.5|||148.5|149|148.5|146.5|147.5|146.5|147.5|146.5|148|150|149.5|149.5|150|150|152|153|152.5|148|152|164.5|165.5|164.5|166|166.5|165.5||166|169|170|170.5|170|170|170|167|168.5||||||||176|176.5|176|175|178|178.5|177.5|177.5|177.5|177.5|179|178|177|177.5|179|181|180.5|180|181|188|189.5|187.5|188|187.5|188.5||186.5|186|185.5|184.5|184.5|184|184|186|185.5|187.5|187.5
09965|103418|/equities/taichung-comm|MSCI_EEM_SMALLCAP||18.8|18.85|19|18.8|18.8|18.2|18.1|18.2|17.95|17.85|17.85|17.7|17.8|17.85|17.9|17.9|17.9|17.9|17.95|17.95|17.95||17.9|18|18|18|18|18.1|18.15|18.3|18.3|18.1|18|18.1|18|18.1||18.15|18.4|18.35|18.35|||18.5|18.5|18.45|18.5|18.5|18.4|18.45|18.3|18.2|18.2||18.2|18.05|18.05|17.9|17.9|17.75|17.9|18.1|18|18.35|18.4|18.05|17.85|17.95|17.9|18|17.8|17.8|17.8|17.75|17.8|17.95|17.95|17.95|17.7|17.85|17.75|17.1|17.1|16.95|17.5|17.95|18.1|18|18.1|18.25|18.3|||18.4|18.5606|18.8447|18.8921|18.8921|18.9394|18.9394|18.8447|18.7974|18.3239|18.0871|17.9924|17.6136|17.5189|17.4716|17.3296|17.4242|17.4716|17.3296|17.5189|17.661|17.6136|18.6|18.65|18.7|18.55|18.5|18.55|18.45|18.55|18.6||18.65|18.6|18.65|18.6|18.8|18.7|18.35|18.4|18.45|18.35|18.35|18.4|18.6|18.25|18.35|18.1|18.05|18.05|18.05|18.15|18.05|18|18.1|18.15|18.2|17.95|17.8||17.75|17.8|17.55|17.55|17.85|17.75|17.5|17.35|17.4|17.3|17.35|17.4|17.4|17.5|17.45|17.2|17.1|||17.05|17.15|17.25|17.15|17.15|17.1|17|17|17.2|17.05|17|17.05|17.3|17.65|17.85|17.6|17.3|17.2|17.25|17.2|17.15|16.8|16.85|16.85|16.7||16.5|16.45|15.8|15.85|15.85|15.7|15.7|15.6|15.5||||||||15.45|15.4|15.4|15.95|16|16|16|16|15.95|15.95|15.95|15.95|15.9|15.85|16.05|16.2|16.15|16.25|16.25|16|16.05|16.05|16|15.95|15.95||15.95|16|15.95|15.95|15.9|15.75|15.95|16|15.9|16.2|16.45
09966|950437|/equities/my-eg-services-bhd|MSCI_EEM_SMALLCAP||0.885|0.895|0.91|0.92|0.925|0.93|0.92|0.88|0.88|0.885|0.885|0.895|0.89|0.895|0.885|0.89|0.895|0.89|0.85|0.855|0.85||0.865|0.875|0.89|0.895|0.9|0.9|0.915|0.91|0.915|0.905|0.9|0.905|0.92|0.97|0.935|0.915|0.9|0.905|0.895|0.895|0.89|0.9|0.9|0.9|0.9|0.91|0.925|0.95|0.97|0.97|1.02|0.93||0.905|0.915|0.915|0.93|0.915|0.915|0.92|0.91|0.915|0.905|0.905|0.9|0.92|0.905|0.905|0.935|0.945|0.955|0.935|0.96|0.92|0.915|0.925|0.915|0.925|0.94|0.9|0.91|0.895|0.94|0.995|1.01|1|1|1.01|1.01|1.01|1.02|0.995|0.995|1|1.05|1.05|1.02|1.02|1.01|1.03|1.03|1.04||1.04|1.04|1.03|1|1.02|1.02|1.01|1.04|1.04|1.02|1.04|1.08|1.1|1.09||1.14|1.15|1.1|1.08|1.08|1.09|1.1|1.1|1.13||1.12|1.1|1.05|1.07|1.08|1.04|1.06||1.04|1.07|1.05|1.06|1.05|1|1.02|0.995|1.02|0.985|0.945|0.93|0.925|0.935||0.945|0.95|0.925|0.81|0.8|0.79|0.785|0.78|0.785|0.785|0.785|0.795|0.805|||0.8|0.79|0.79|0.79|0.8|0.795|0.79|0.795||0.79|0.8|0.805|0.81|0.81|0.81|0.815|0.82|0.805|0.8|0.795|0.79|0.785|0.79|0.795|0.805|0.805|0.81|0.82|0.83|0.8|0.79|0.79|0.79|0.79|0.795|0.8|0.805|0.805|0.805|0.805|0.815||0.8|0.795|0.795|0.79|0.795|0.795||0.79|0.795|0.79|0.785||0.785|0.785|0.785|0.775|0.785|0.795|0.81|0.795|0.79|0.79|0.795|0.8|0.805|0.795|0.8|0.805|0.82||0.82|0.82|0.815|0.815||0.825|0.83|0.845|0.845|0.84|0.835
09967|1096512|/equities/aavas-financiers|MSCI_EEM_SMALLCAP||1684.3|1692|1678.8|1665|1667|1653.7|1653||1669.2|1658.9||1690.7|1672.35|1665|1668.55|1730|1725|1703.6|1689.55|1705.6|1694.9|1679.9|1684.65|1664.35|1695.4|1690|1698|1717.4|1730|1747|1741.95|1780|1783|1781.8|1814.95|1733.6|1744.45|1796.7|1752.9|1785.8|1811.35|1825||1869.4|1832.55|1899|1903.05|1901.4|1939.95|1919.95|1895|1875|1849|1837|1870|1877.95|1811|1842.6|1865.8|1925|1909.7|1822|1771.35|1731|1736.95|1732.3|1747.95|1724.5|1720.5|1764.45|1712.15|1717.95|1719|1689|1701.95|1700||1724.95|1747.8|1779.3|1664.85|1651|1650.95|1660|1660.45|1687.95|1705|1726.3|1751.1|1774.95|1780|1806|1803.55|1827.45|1795|1773.85|1793.3||1799|1797.9|1807.5|1808.9|1827|1808|1805|1844.85|1861|1917.75|1917|1888.95|1881.85|1917|1879|1902.6|1934.75|1920|1950|1978.95|1927.7||1868|1920.95|1934|1894|1741.7|1705|1657|1572.05|1618.9|1673.9|1628.65|1581.4|1583|1643.5|1683.15|1646.45|1619.2|1627.5|1614.95||1602|1597.45|1592.7|1609.4|1620|1617.7|1626|1604|1601|1599.85|1604.95|1628||1635.75|1638.95|1689.3|1640|1645.95|1626|1579|1564.4|1595||1555|1559.2|1635||1596.7|1628.8|1680|1620|1486.25|1424.95|1430.2|1434.7||1335|1331.8|1350.45||1363.7|1375|1375|1381|1381.5|1406.9|1395.3|1393.45|1391.3|1418||1440|1425|1404.6|1454.3|1454.9|1484.85|1499|1470.6|1475|1480|1469.9|1449.9|1450|1454.8|1426.6|1450.1|1454.2|1419.95|1426.75|1428.95|1447.15|1469.95|1455|1491.95|1522.65|1515|1498|1520.2|1529.9||1524.95|1510|1540||1513.85|1534|1569.3|1613|1625|1614.5|1591.4|1577|1578.8|1574.95|1578.95|1584.2|1583.15|1583.15|1565|1538|1519|1500.4|1482.45||1517.95|1514.45|1551|1572.95|1580|1573
09968|103346|/equities/pan-jit|MSCI_EEM_SMALLCAP||51.5|51.4|52.7|52.8|52.8|52.5|51.9|52.2|52.3|52|53.3|54.1|53.9|55.7|56.9|58.5|58.5|55.6|55.7|55.7|55.8||57.8|57.7|60.1|60.4|61.8|61.8|58.2|58.2|58|58.3|58|59.2|58.3|57.7||59|59.1|59.6|59|||59.1|59.2|60.2|61.4|64.2|61.3|60.5|56.6|56.3|56.9||57.6|54.3|53.7|54.1|54.5|53.6|52.4|53.1|54|55.4|55.8|55.7|55.3|55.4|55.4|56.5|53.6|54.7|54.2|54.8|53.7|53|52.7|52|51.4|49.85|49.75|49.3|50.1|49.7|52.6|55.6|56.9|55.4|55.2|56.7|56.5|||58.7|60|62.4|64|67.4|69.3|68|67.5|65|63.5|62.9|64.2|64.3|65|61.5|56.1|56.7|57|57.6|58.4|58.1|59.5|59.1|59.3|59.5|60|59.6|58.9|58.8|58.5|59||58.8|57.8|58.4|59.2|59.4|60|60.1|60.3|61.5|59.1|55.8|56.8|56.9|57|57.8|57.5|57.3|57.2|57|55.9|55.7|55.9|56|56.2|57.3|57|56.8||58.9|56.3|55.2|55.4|55.5|53.8|54.1|56.4|56.9|57.3|57.8|59.2|60|59.7|60|59.6|59.3|||58.3|58.2|57.9|57.8|57.9|58.5|58.3|58.9|58|57.4|57.5|57.1|57.4|57.7|58.4|60.3|59.9|59.4|61.9|61.4|61.5|62|62.5|62.5|62.5||63.6|63|63.3|63.9|63.7|63.9|64.2|63.4|62||||||||62|62.2|62.3|62.6|63.8|63.6|64.1|64.3|64.9|64.5|64|63.5|63.7|66.3|65.4|64|64.1|63.9|63.9|65.4|65.7|65.4|66|66.3|67.9||68.2|69|69.9|69.7|71.1|69.9|69.1|70.5|70.1|71.4|73.5
09969|13222|/equities/qatar-navigati|MSCI_EEM_SMALLCAP||10.99|10.92|10.98|11.13|11.12|11.12|11.15|11.11|11.1|11.16|11.19|11.22|11.22|11.22|11.4|11.35|||11.25|11.35|11.4|11.45|11.36|11.44|11.45|11.29|11.11|11.26|11.29|11.27|11.35|11.35|11.36|11.27|11.28|11.2|11.28|11.29|11.3|11.2|11.21|11.39|11.39|11.41|11.3|11.3|11.28|11.3|11.2|11.19|11.21|11.38|11.3|11.46|11.52|11.52|11.72|11.65|11.84|11.7|11.69|11.75|11.8|11.8|11.87|11.98|11.84|11.72|11.73|11.65|11.53|11.5|11.87|11.68|11.52|11.61|11.61|11.69|11.67|11.78|11.9|11.97|12|12|12.05|12|11.97|11.85|11.88|11.89|11.89|11.9|11.9|11.87|11.89|11.85|11.9|11.7|11.69|11.69|11.63|11.5|11.4|11.15|11.27|11.31|11.37|11.48|11.55|11.63|11.57|11.57|11.49|11.56|12|12.09|12.05|11.39||||10.85|10.7|10.78|10.73|10.81|10.91|10.76|10.79|10.68|10.93|10.89|10.72|10.68|10.78|10.93|11.09|11.14|11.3|11.3|11.3|11.54|10.66|10.69|10.5|10.59|10.79|10.5|10.55|10.58|10.6|10.63|10.75|10.69|10.79|10.69|10.71|10.85|10.78|10.78|11|10.99|10.9|10.88|10.79|10.52||||10.48|10.6|10.5|10.43|10.65|10.64|10.7|10.85|11.01|11.2|11.31|11.34|11.34|11.36|11.52|11.39|11.4|11.24|11.3|10.9|10.81|10.97|10.94|11.29|11.4|11.5||11.32|11.55|11.08|11.3|11.64|10.74|10.68|10.6|10.73|10.89|10.77|10.92||11.59|10.66|9.711|9.91|10.15|10.52|10.27|10.45|10.74|10.57|10.5|10.39|10.29|10.38|10.47|10.68|10.5|10.64|10.46|10.66|11.43|10.8|10.5|10|9.842|9.859|9.845|9.616|9.815|9.85||9.73|9.796|9.693|9.687|9.744|9.792|9.812|9.886|9.971||
09970|103715|/equities/flexium|MSCI_EEM_SMALLCAP||67.2|67.7|68.8|69.1|68.7|68.3|68.2|68.8|68.8|67.6|67.4|67.1|67.8|68|71.6|74.8|78|76.4|76.4|75.8|75.4||76.1|76.5|77.7|78|77.9|78.9|77.7|77.3|77.5|76.8|76|77.1|76.6|76.4||77.4|78.9|79.4|79.3|||79.5|79.5|79.3|79.8|79.7|79.3|78.9|79.8|79.5|80.9||81|80.3|80|79.7|81.4|81.3|82.3|83.5|84.3|87.2|86.9|88.3|86.3|82.8|80.8|80.9|80.5|80.4|80.4|80.8|80|79.8|79|80.2|80|86.2|84.3|81.8|83.3|83.1|84.6|88|89.8|88.9|88.5|90.8|90.1|||92.3|92|94.8|95.5|95.9|94.8|92.4|92.2|91.9|89.4|89.9|92.6|94|95.1|94.9|92.8|92.8|93.3|91.8|92|91.8|98|96.9|90|87.7|87.9|87|87.2|87.5|88.2|88||88.4|87.5|87.3|86.8|88.2|88.5|90.9|98.5|99|100|100.5|99.6|98.8|100|99.4|100.5|99.9|100.5|101.5|101.5|101|100.5|101|99.5|98.9|98.1|95.3||91.8|95.8|92.8|92.8|92.3|92|91.3|92.7|93.2|92.9|92.5|93|93.2|93|93.2|92.4|91.9|||92.2|92.2|92.1|92.3|92.5|91.2|91.3|91.9|91.6|92.8|91.9|90.2|89.1|89.6|89.3|89.3|88.5|86.8|86.6|87.5|88.2|88.3|87.3|87.5|87||87.2|88.5|88.6|88|87.3|87.1|86.9|85.2|85.4||||||||85.4|86|86|85.9|86.2|86.3|86.3|86.6|86.2|85.2|85.2|85.3|86.3|87.2|87.6|88.1|87.2|87.7|87.4|88|87.3|87.2|88|88.1|88.8||89|89.3|88.8|89|89.6|89.4|89.1|90|90.6|88.6|88.4
09971|41627|/equities/ijm-corporation-bhd|MSCI_EEM_SMALLCAP||3.02|2.95|2.94|3.03|3.09|3.1|3.06|3.05|3.04|2.99|3.02|3.08|3.07|3.1|3.09|3.1|3.18|3.13|3.11|3.09|3.07||3.07|3.08|3.06|3.03|3.02|3.05|3.03|2.95|2.98|2.95|2.94|3|3|3|3.02|2.99|2.91|2.89|2.89|2.94|2.99|3.02|3.06|3.09|3.1|3.1|3.14|3.25|3.21|3.13|3.01|3.01||3.04|2.98|2.88|2.91|2.89|2.95|2.96|3|3.03|3.01|2.91|3|3.18|3.18|3.16|3.18|3.27|3.34|3.4|3.24|3.28|3.25|3.26|3.23|3.26|3.26|3.19|3.23|3.13|3.19|3.46|3.55|3.6|3.66|3.66|3.55|3.54|3.68|3.71|3.64|3.68|3.72|3.76|3.62|3.6|3.44|3.46|3.41|3.4||3.37|3.45|3.47|3.3|3.06|3.1|3.07|3.03|3.03|3.0698|2.9901|2.9901|3.0001|3.0499||2.9901|3.03|2.9702|2.9403|2.8805|2.9104|2.8805|2.8904|2.7908||2.8506|2.8207|2.5416|2.5914|2.6114|2.5017|2.4818||2.5316|2.5217|2.5117|2.5416|2.5117|2.5117|2.4918|2.4718|2.4718|2.4618|2.4618|2.4618|2.4419|2.422||2.422|2.3921|2.3721|2.422|2.422|2.412|2.3921|2.3721|2.402|2.412|2.4419|2.4818|2.4818|||2.4918|2.4918|2.4419|2.4319|2.4419|2.4319|2.4419|2.4519||2.4618|2.4618|2.3522|2.3921|2.3622|2.3422|2.3522|2.3522|2.3223|2.2924|2.2725|2.2426|2.2525|2.2027|2.2127|2.1927|2.2027|2.2127|2.1828|2.1828|2.1927|2.1927|2.1429|2.1628|2.1828|2.1927|2.1927|2.1828|2.2127|2.2127|2.2127|2.2625||2.2027|2.2027|2.1828|2.2127|2.2027|2.2326||2.2725|2.2725|2.2924|2.2824||2.2127|2.2426|2.2127|2.123|2.1429|2.113|2.2027|2.2326|2.113|2.113|2.113|2.1429|2.1429|2.0831|2.0034|1.9137|1.8838||1.9037|1.9137|1.8937|1.8937||1.8838|1.8838|1.8838|1.8838|1.8937|1.8937
09972|18316|/equities/oracle-financial-software|MSCI_EEM_SMALLCAP||11836|11860|11949.8496|11994.1504|12022|11598.9502|11280.4502||11562.5498|11844.9004||12004.5|11977.5498|12141.9502|11985|11749.9502|11665.2002|11600|10949.9502|10940.4004|11099|11294.7002|11500|11080|11131.5996|11154.7002|11365|11402.9502|11390|11659|11599|11699|11816.9004|11881.8496|11800|11699|11845|11755.5996|11249|11153.9502|11437.7002|11492.9004||11497|11487|11645|11353|11663.2998|11673|11533.2998|11411.25|11549.9502|12299|12619|12360|12313.5498|11717|11566.5996|11449.7998|11024.2002|11333|11319|11350|11575|11024|11266.9502|11009|11142.75|11048.9502|11187.1504|11161.5996|11307|11198|11124.4004|11135.9004|11007||10897|10945|10785.2002|10590|10420|10098|10276.75|10227.4502|10848.5996|11222.9502|11202.0996|11300|11443.5996|11320|11370|11395.9502|11065.4502|11055|11225|11204.2002||11240|11169.2002|10709.9502|10350|10373.5498|10424.9502|10500|10488|10529.9502|10448.7002|10342.7998|10420|10050|9909.2002|9770.4004|9819.4502|9810.4502|9965.2998|9925|9975|9879||9793.5|9760|8935|8539|8474.4004|8507.6504|8199|7807.9502|7580|7621.9502|7497|7565.4502|7582.6001|7629.8999|7690|7675.9502|7700.1001|7755.9502|7827||7913.7002|7984|7964.9502|7870|7763.9502|7608.4502|7700|7732.3501|7805|7907|7844|7775||7659.2998|7590|7525|7578.5|7499|7641.9502|7680.8501|7710.7998|7989.8501||8081.3501|8216.75|8349.8496||8474.7002|8757|8864|8821.5|8939.9502|8947|8950|9023||8894|8888|8810||8448|8450|8370.7002|8645|8698|8483.9502|8499|8416.9004|8619.2002|8472.3496||8385|8070|7799|7850|7840|7713|7898.25|8014.8999|7974|8189.4502|7934.2002|7890|7922|8027|7992.4502|8130|7848|7753.1001|7599|7590|7362|7130|7099.8999|6820|6707.9502|6521.1001|6557.8999|6749|6757.8501||7059|6729.3999|6690||7173.3999|6622.7998|5109.8999|5060|5105.5|4700|4393.3999|4379.75|4437.8501|4491|4566.5498|4377.9502|4498|4508|4358|4257.4502|4210.9502|4200|4243.9502||4234.9502|4220|4397.5498|4387.9502|4397.3999|4374.9502
09973|18059|/equities/carborundum-universal|MSCI_EEM_SMALLCAP||1465.8|1442.3|1436.6|1434|1423.65|1432.95|1481.35||1458.95|1530.9||1470|1433.9|1432.75|1442.45|1435.5|1461.8|1462|1416.65|1415|1400.95|1434.85|1447.75|1389|1378|1421.9|1444|1428.15|1447.1|1492.85|1488|1499.95|1512.45|1536.75|1473.35|1478.55|1471.15|1463.25|1442|1485.6|1490.95|1477||1505.75|1515|1532|1532|1525.3|1518.45|1515.15|1517.55|1511.5|1543.9|1560.5|1509.4|1524|1534.2|1562.9|1537.95|1517.3|1576.8|1554.65|1528.45|1532|1529.9|1529|1532|1558.95|1565|1566.05|1593|1667|1589.95|1589.4|1593.4|1608.9||1564|1592|1562.9|1578|1604.15|1667|1691|1639.95|1691.05|1735.15|1742|1752.9|1771|1747|1734|1725|1714.2|1721|1745|1757||1768.95|1758|1720.5|1715.45|1724.95|1752|1790|1721.9|1729|1763|1704|1730|1713.85|1724|1740.35|1729.75|1727.35|1765.45|1841.15|1825.9|1800||1788|1748.95|1765|1672.2|1638.9|1644.95|1586.95|1579.45|1695|1695|1631.2|1645|1618.95|1631.2|1664.85|1714.95|1773.4|1771|1790||1755.35|1715|1538.45|1532.3|1523|1485|1498.75|1508.95|1514|1545|1513.9|1550||1499|1459.95|1467.7|1423|1349|1317.3|1296.8|1262.6|1248.75||1255.85|1282.45|1293.4||1309.95|1319|1307.2|1342|1333.75|1359.6|1342.45|1312||1277|1257.5|1291||1259|1166|1134.25|1115|1114.4|1107|1094|1076.1|1082.75|1074||1087.5|1095.1|1108|1094.45|1095|1080|1065.85|1070|1097.6|1101.9|1095.85|1105.05|1111|1128.15|1134|1133.5|1130|1163.15|1180|1150|1152.75|1179|1127.1|1122.8|1140.4|1134|1145.4|1148|1151.65||1182.8|1218|1134.5||1148|1144.45|1157.25|1203.7|1195|1176.9|1168|1149.45|1179.3|1179|1149.95|1133.1|1129.95|1125|1125|1116.25|1125|1129.35|1113.9||1128|1135.35|1185.5|1209.95|1206.65|1207.95
09974|103493|/equities/faraday-tech|MSCI_EEM_SMALLCAP||223|218.5|229|230.5|230|230.5|228.5|229.5|226.5|225.5|226.5|226.5|228|232|235.5|242|243.5|240|234|233|230.5||244|250.5|261|261|267.5|272|274.5|273|271.5|273|272.5|280.5|274|269||269|262|264.5|263.5|||270|272.5|274.5|270|272|263.5|265.5|271|266.5|266.5||266.5|267|268.5|257|269.5|264|267.5|269|276.5|302.5|306.5|304|308|298.5|300|303|298|302|300|303|300|299|296.5|303|286|285|276|270.5|261|267|267.5|296.5|307|309|308|326.5|322.5|||339|338|347.5|348.5|362|365|350|348|350.5|356.5|354|355|353|349.5|353|350|342|343.5|337.5|334.5|315.5|332|334|341|334|339.5|333|319.5|308.5|304|302.5||307|303|303.5|310|302|306|307.5|301.5|305|283|282|279|280|281.5|283.5|280|281.5|285.5|280.5|276.5|281.5|287|284.5|286.5|294.5|297|294||301.5|305.5|302|292.5|304.5|296|308|327.5|324.5|321|320|320|323.5|331|334|341|352.5|||347.5|353.5|354|348|343.5|343.5|353|361.5|354.5|354|356|356.5|360.5|366.5|367|366|371|373.97|378.935|393.337|389.364|413.203|407.243|400.29|393||388.5|388|392.5|392.5|400|423|438|459.5|459.5||||||||428|434|427|426|430.5|426|435.5|443.5|435.5|447.5|448|442|433.5|439|436.5|427|433.5|425|387|388|389.5|385|373.5|373|360||357.5|368.5|365|366.5|361.5|360|363|376.5|374|375.5|376
09975|103138|/equities/eternal|MSCI_EEM_SMALLCAP||29.8|29.9|30.55|30.75|30.45|29.9|29.75|29.75|29.7|29.55|29.55|29.6|29.8|30.25|30.85|31.5|31.35|31.2|31.45|31.45|31.5||31.5|31.7|32.2|32.15|32.45|33.15|32.6|32.5|32.7|32.6|32.6|33|33.25|33.1||32.75|33.25|34|34.5|||34.55|34.95|35.15|33.95|33.15|33.15|33.6|33.2|32.45|32.8||31.3|30.55|30.2|29.45|29.5|29.55|29.75|29.95|29.9|31.3|31.8|31.5|31.95|31.25|31.3|31.3|30.8|31.65|29.6|29.5|29.4|29.6|29.65|29.8|29.3|29.55|29.45|29|29.15|28.6|29.4|30.45|31.5|31.35|30.3|30.85|31.05|||31.5|31.1|32.1|32.15|32.2|31.9|32.3|32.15|31.9|32.15|32.5|32.45|32|31.6|31.3|31.1|31.45|31.2|31.1|31.25|31.45|31.4|31.3|31|30.9|30.8|30.75|30.8|31.2|30.95|31.15||31.35|30.95|31.15|31.3|32.2|31.1|30.8|31.4|31.45|31.45|30.9|31.25|31.5|31.7|32.1|32.6|31.75|31.4|31.6|31.85|31.7|31.65|31.85|32.1|32.1|32.3|31.95||31.85|31.5|30.8|30.7|31.65|31.35|31.3|31.05|31.25|31.5|31.95|32.55|32.15|32.5|33.55|32.65|32.1|||32.35|33.3|31.85|31.5|31.8|31.75|31.7|32.25|31.1|31.2|31|31.25|31.05|31.05|31.35|31.9|32|32.35|33.3|33.7|32.65|32.15|32.2|32.15|32.15||32.65|33.9|32.45|30.6|31.45|30.5|29.95|29.45|28.95||||||||28.7|28.85|28.85|28.85|28.8|28.85|28.7|28.55|28.3|28.15|27.95|27.9|28|27.9|28.15|28.45|28.45|28.35|28.65|29.1|29.2|29|29.1|29.15|29.2||29.3|29.3|29.1|28.85|28.65|28.85|29|29.05|29.1|29.35|29.35
09976|103671|/equities/hannstar-displ|MSCI_EEM_SMALLCAP||8.79|8.85|8.98|9.08|9.03|9.04|8.94|9.02|9.06|9.1|9.13|9.05|9.01|9.07|9.19|9.41|9.43|9.23|9.36|9.32|9.32||9.2|9.2|9.27|9.3|9.33|9.49|9.33|9.32|9.45|9.38|9.3|9.38|9.34|9.24||9.29|9.35|9.31|9.35|||9.45|9.52|9.47|9.38|9.24|9.17|9.37|9.38|9.28|9.42||9.38|8.86|8.77|8.75|8.75|8.68|8.66|8.82|8.7|9.1|9.2|9.24|9.23|9.36|9.36|9.42|9.1|9.08|8.93|8.96|8.96|8.95|8.74|8.82|8.7|8.75|8.67|8.55|8.68|8.41|8.96|9.25|9.33|9.32|9.25|9.29|9.35|||9.54|9.69|9.85|9.85|10.1|9.86|9.98|10.2|9.84|9.9|10.05|10.15|10.15|10.1|10|9.8|9.86|9.9|9.86|10.05|10.1|10.3|10.45|9.81|9.83|9.99|10|9.75|9.84|9.9|9.99||10.05|10.05|10.05|10.1|10.2|10.2|10.3|10.35|10.35|10.3|10.2|10.3|10.7|10.25|10.35|10.3|10.25|10.25|10.15|10.15|10.1|10.2|10.15|10.2|10.2|10.35|10.3||10.55|10.45|10.4|10.3|10.2|10.3|10.05|10.3|10.25|10.2|10.35|10.55|10.55|10.7|10.95|10.95|10.6|||10.6|10.8|10.75|10.85|10.9|10.9|11|10.95|11|10.7|10.5|10.55|10.6|10.95|10.85|11.05|11.1|11|10.95|11.15|11.2|11.45|11.4|11.45|11.45||11.65|11.65|11.8|11.8|12|12.1|12.2|11.85|11.6||||||||11.55|11.7|11.95|12|12.1|12.3|12.4|12.4|12.6|12.7|11.75|11.6|11.75|11.6|11.6|11.85|11.8|11.95|12.05|12.35|12.4|12|11.6|11.75|12||11.95|11.9|11.95|11.8|11.45|11.6|11.25|11.2|11.15|11.3|11.4
09977|12541|/equities/db-invst-co|MSCI_EEM_SMALLCAP||2.14|2.13|2.14|2.11|2.12|2.12|2.14|2.15|2.12|2.14|2.14|2.18|2.18|2.2|2.18|2.15|2.15|2.11|2.1|2.13|2.12|2.13|2.15|2.12|2.07|2.03|2.05|2.05|2.05|2.05|2.06|2.04|2.04|2.04|2.04|2.03|2.03|2.04|2.04|2.04|2.06|2.06|2.07|2.08|2.09|2.09|2.08|2.07|2.08|2.09|2.09|2.1|2.1|2.1|2.1|2.09|2.09|2.09|2.09|2.09|2.09|2.1|2.1|2.11|2.09|2.06|2.07|2.09|2.06|2.05|2.03|2.03|2.03|2.02|2.01|2.01|2.01|2.01|2|2.01|2.02|2.01|2.02|2.01|2.01|2.05|2.06|2.08|2.1|2.09|2.09|2.09|2.09|2.1|2.07|2.07|2.07|2.06|2.06|2.05|2.06|2.06|2.08|2.09|2.08|2.06|2.06|2.09|2.09|2.11|2.11|2.11|2.14|2.14|2.12|2.14|2.13|2.14|||2.11|2.09|2.12|2.14|2.14|2.14|2.13|2.12|2.14|2.15|2.14|2.13|2.13|2.12|2.15|2.16|2.17|2.17|2.17|2.17|2.17|2.17|2.18|2.17|2.21|2.2|2.21|2.2|2.17|2.18|2.19|2.19|2.19|2.2|2.2|2.22|2.32|2.33|2.33|2.35|2.34|2.34|2.34|2.36|2.34||||||2.32|2.33|2.32|2.33|2.33|2.3|2.31|2.33|2.35|2.35|2.34|2.33|2.31|2.31|2.3|2.32|2.35|2.32|2.31|2.32|2.32|2.35|2.34|2.34|2.35|2.35|2.34|2.33|2.32|2.33|2.32|2.33|2.33|2.35|2.35|2.31|2.32|2.38|2.4|2.38|2.38|2.38|2.35|2.38|2.38|2.37|2.37|2.37|2.37|2.35|2.37|2.36|2.36|2.3|2.3|2.3|2.35|2.35|2.37|2.36|2.4|2.4|2.4|2.41|2.39|2.4|2.44|2.45|2.41||2.35|2.34|2.34|2.33|2.32|2.33|2.32|2.31|2.29|2.33|2.32
09978|980664|/equities/supalai-pcl-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||0.565|0.53|0.525|0.53|0.535|0.535|0.52|0.51|0.494|0.494|0.486|0.486|0.484|0.48|0.47|0.45|0.456|0.454|0.464|0.446|0.44|0.456|0.462|0.456|0.446|0.446|0.442|0.436|0.426|0.412|0.406|0.394|0.386|0.386|0.398|0.392|0.396|0.4|0.43|0.438|0.436|0.43|0.442|0.438|0.434|0.438|0.436|0.44|0.432|0.448|0.442|0.44|0.44|0.448|0.444|0.44|0.43|0.44|0.442|0.452|0.454|0.448|0.448|0.454|0.458|0.46|0.47|0.472|0.468|0.446|0.454|0.454|0.45|0.45|0.452|0.448|0.444|0.452|0.46|0.458|0.46|0.46|0.46|0.46|0.468|0.46|0.466|0.468|0.462|0.474|0.478|0.478|0.48|0.488|0.488|0.478|0.49|0.488|0.488|0.484|0.488|0.49|0.505|0.505|0.5||0.505|0.496|0.482|0.488|0.492|0.5|0.515|0.515|0.525|0.525|0.535|0.535|0.54|0.535|0.535|0.54|0.525|0.525|0.52|0.525|0.52|||0.53|0.53|0.525|0.52|0.515|0.51|0.515|0.53|0.52|0.525|0.53|0.525|0.53|0.53|0.53|0.525|0.53|0.53|0.52|0.52|0.535|0.52|0.53|0.53|0.53|0.525|0.525|0.5|0.498|0.496|0.496|0.498|0.5|0.498|0.496|0.498|0.5|0.5|0.5|0.505|0.496|0.505|0.51|0.505|0.494|0.494|0.492|0.48|0.484|0.49|0.49|0.49|0.492|0.496|0.492|0.492|0.494|0.49|0.488|0.494|0.505|0.505|0.498||0.482|0.484|0.486|||0.47|0.462|0.47|0.462|0.468|0.466
09979|41599|/equities/corporacion-inmobiliaria-vesta-sab|MSCI_EEM_SMALLCAP||49.41|49.83|50.07|50.15|50.85|50.29|51.04|51.51|51.88||51.84|52.13|52.65|52.78|53.08|52.7|52.58|51.27|52.49|52.74|52.6|52.38|52.39|51.22|51.39|51.82|51.98|51.6|51.68|52.52|51.89|52.53|52.08|51.99|52.83|52.91|53.39|53.42|52.72|52.84|53.4|52.17|53.39||53.7|54.51|54.6|54.62|54.73|54.19|54.04|54.54|54.49|53.67||53.42|53.89|53.33|51.92|52.15|52.27|52.88|53.1|54.61|55|54.39|54.99|53.78|55.64|56.27|55.88|55.71|55.54|55.71|56.76|57.2|57.5|57.69|58.3|56.78|56.78|56.88|55.84|55.27|55.34|55.57|55.02|54.87|53.21|54.3|55.11|55.49|56.8|56.24|56.26|55.52|56.04|57.62|57.5|57.57|58.17|58.23|56.28|54.93|55.08|55|54.92|55.32|55.39|55.72|55.94|55.41|56.03|56.9|57.9|57.46|57.59|57.86|56.77|56.1|56.74|58.24|60.18|58.8|57.77|58.94|59.09|59.25|59.86|60.81|59.28|59|59|62|60.8|61.53|62.92|63.28|62.25|62.79|61.86|61.91|61.52|61.67|62.53|62.3|62.15|60.79|61.43|62.35|61.8|61.96||62.5|62.97|63|61.74|62.11|62.63|62.13|60.79|60.48|59.67|59.78|59.48|61|63.21|65.28|67.69|67.75|66.43|66.1|65.57|65.77|65.73|||65|63.92|64.2|63.93|64.26|64.04|64.75||65.16|63.8|63.37|62.39|62.61|62.9|62.48|62.65|62.28|63.1|60.94|60.07|59.65|60.21|59.85|60.92|63|61.32|61.74|62.12|63.32|63.66|63.05|63.06|63.02|63.95|64.65|64.71|65.4||65.24|65.85|66.31|66.61|66.37|67.37|67.57|65.36|65.08|65.09|64.35|63.8|64.78|65.79|65.97|65.68|64.99|65.6|66.69|65.33|65.16|65.86|66.37|67.37||67.78|68.02|67.85|67.62||67.66|67.66|68.3|69|68.29|67.97
09980|103290|/equities/united-integ-s|MSCI_EEM_SMALLCAP||437|413|417|411|410|418|420|415|393|388|384.5|383|379.5|354|348|364.5|350|348|343.5|346|345||347|345|346|349.5|349|351|347|341.5|340|344|342|340.5|330|334.5||330.5|329|328|318.5|||324|324|334|332|327.5|324|327.5|329.5|331.5|329.5||330|342.5|346|344.5|349.5|349|348|351|350|350|346.5|346|345|346.5|344|350|341.5|343|345|343|341.5|339.5|340|340|340|327.5|326|327|333|315|327.5|339.5|346|342|337|338|330.5|||333|327.5|327.5|328|333|336|335|352|378.5|381|382|388|393|392.5|381.5|389.5|375|366|366|366|363|361.5|364.5|374.5|367.5|365.5|361.5|360|366|362|364||356|358|367.5|368|368.5|368|359|355|357|362.5|359.5|363.5|361|356.5|356.5|366|372|368.5|367.5|370.5|384|389.5|391|389.5|398|399|398||405.5|416.5|419|417.5|416|407.5|407|407.5|427.5|434|414|424.5|417|403.5|409|403|400|||403.5|408|397|405|418|408|388|392|403|424.5|448.5|414|376.5|388|417.5|419.5|400|391.5|393.5|358.5|329|310|307|303|295.5||297|296.5|293|290|287|288|285|287.5|293||||||||280|278|277|280|282.5|281|275|273.5|276|280|280|281|278.5|281.5|279|277|275|274.5|277.5|277|273|274|273|269|268||267|266.5|268.5|269.5|272|272.5|271|272.5|272|278|282.5
09981|42669|/equities/public-power|MSCI_EEM_SMALLCAP||11.68|11.78|11.72|11.8|11.84|11.87|11.79|11.72|12.03|12.09|12.27|12.38|12.34|12.3|12.37|12.2|12.13|12.27|12.1|12.08|12.09|12.05|11.93|12||11.99|11.88|11.87|12.22|12.22|12.25|12.17|12.04|11.9|11.62|11.64|11.62|11.69|11.58|11.71|11.81|11.77|11.9|12.1|12.2|12.37|12.39|12.29|12.22|12.04|11.7|11.62|11.49|11.46|11.43|11.4|11.65|11.52|11.71|11.7|11.7|11.65|11.62|11.77|11.74|11.65|11.66|11.68|11.79|11.74|11.64|11.67|11.69|11.62|11.63|11.73||11.72|11.67|11.49|11.23|11.15|11.33|11.06|10.7|11.4|11.75|11.77|11.77|11.76|11.8|11.63|11.68|11.76|11.57|11.54|11.44|11.5|11.47|11.92|11.96|11.95|11.84|11.74|11.4|11.43|11.42|11.32|11.29|11.4|11.24|11.18|11.18|11.25||11.4|11.26|11.08|11.06|10.72|11.01|11.24|11.25|11.3|11.21|11.27|11.35|11.35|11.31|11.42|11.39|11.32|11.55|11.7|11.87|11.67|11.85|11.99|12.1|12.07|11.84|11.8|11.78|11.67|11.8|11.9|11.78|11.39||||11.32||11.35|11.5|11.55|11.55|11.63|11.47|11.4|11.35|11.14|11.16|11.22|11.5|12.13|12.13|12.07|12.02|11.94|11.41|11.55|11.44|11.74|||11.69|11.7|11.81||11.97|11.91|11.63|11.67||11.87|11.46|11.4|11.43|11.74|11.91|11.93|11.92|11.79|12|12.06|12.1|11.89|11.96|11.93|12.04|12.08|12.04|12.18|11.97|12.1|12.01|11.95|12.06|12|12.19|12.26|12.59|12.57|12.58|12.67|12.4|12.39|12.22|12.2|12.41|12.52|12.57|12.56|12.34|12.26|12.17|12.22|12.35|12.41|12.37|12.45|12.46|12.3|12.28|11.92|11.67|11.7|11.72||11.24|11.25|11.3|||11.24|11.42|11.44|11.3|11.1|11.12
09982|103385|/equities/huaku|MSCI_EEM_SMALLCAP||123|122.5|124|125|125|124.5|123.5|123|123|126.5|126.5|124.5|124|122|122|120.5|119.5|119.5|118.5|120|121||118|119|120.5|120.5|121.5|124|125|127|129.5|130.5|130|130|127.5|130.5||129.5|130.5|132|133.5|||135.5|135|134.5|134|133.5|132|131|133.5|144.5|138.5||134.5|136.5|135|134.5|140|140|141|145.5|145|146|149.5|149.5|145|145.5|144|143|143.5|145.5|147|154.5|156.5|161|153|152.5|148|147.5|148.5|145.5|150.5|150|155|168.5|169.5|172|172.5|167|166.5|||168|166|171|171.5|171.5|158|159|155|154.5|150|141|143.5|142|142.5|140.5|141|142.5|138.5|138|145.5|153|160|164|174.5455|171.3636|172.2728|171.8182|170|160.9091|159.0909|160||160.9091|151.8182|147.7273|146.3636|147.7273|165|166|168|161|161|157.5|157.5|164|167.5|173|166.5|164.5|156.5|161.5|162.5|157.5|157|161|173.5|176|182.5|171||167.5|169|164.5|171.5|165|167.5|164|153|149|136.5|132.5|135.5|136.5|136.5|137|133.5|131|||127|128|128|126|127|126|120.5|122|118.5|118.5|109|108.5|109.5|107.5|107|106.5|103.5|102|103|102.5|102|101.5|99.5|100|102.5||96.1|96.1|96|96|95.9|95.8|96|95.8|95.5||||||||95.6|95.4|95.5|95.4|95.7|95.8|95.8|95.5|95.9|96.1|95.8|95.9|95.9|95.4|95.7|96.1|95.5|95.7|95.9|96.6|96.6|96.7|96.7|96.6|96.7||96.3|96.3|96.3|96.3|96.2|96.2|96|96.2|96.4|96.8|96.9
09983|103078|/equities/makalot|MSCI_EEM_SMALLCAP||322.5|321|333|331|329|325.5|318.5|319.5|326.5|335|342|340|337.5|342|347.5|345.5|351|333|331.5|332|333||347.5|345|350.5|351.5|352|350.5|365|367|367.5|367.5|370|371|369|367.5||367|359.5|367.5|366.5|||362.5|358.5|356|370|373|381|380|374|372.5|370.5||367|378|377|386|396|389|398.5|403|390.5|386|391.5|386.5|388.5|389|389.5|394.5|391.5|392.5|398|392.5|397|384|382|381|373|375|380.5|375|374|379.5|398|447|457|450|448|450.5|448.5|||456.5|467.5|467|454.5|458|460.5|456|442|427|419|423|425.5|425|429|452|436.5|434|426.5|404|403.5|408|399.5|393.5|395|393|386|388.5|388|396.5|400.5|402.5||400|402|400|403|388.5|388|386|383.5|381.5|378|374|372|366|370.5|373|375|380|386|387.5|387.5|387.5|392.5|391.5|389|393|395|395||398|403.5|395.5|401|392.5|395.5|394|381.5|380.5|381|375.5|383|395|387|389.5|378|382|||380|379|377.5|372.5|372|401|403|404|407|412|407.5|403|400|406|403|377|371|370.5|368.5|367.5|369|374.5|375|378.5|374.5||380|377.5|378.5|380.5|377|382|369|367|372||||||||366|367|364|364.5|359|355|353|359|360|353|349.5|343.5|357|373|377|381|378.5|374.5|368|365|358|359|362.5|353.5|354.5||355|352|348.5|347.5|341|346|351|359|353|354.5|354.5
09984|1012510|/equities/fitipower-integrated-technology|MSCI_EEM_SMALLCAP||240|235|242|245|244|244|244|244|244.5|242.5|246.5|246.5|246|247.5|249|252.5|250|248|248.5|245.5|246||255.5|268.5|278.5|282|282|290|285|284.5|279.5|284|275|277|275|275.5||282|280|285|274.5|||268|271|269|277.5|273|270.5|271.5|267.5|258|259.5||261|255.5|247.5|244.5|253.5|251.5|252|256.5|256.5|266|270|269|267|264|263|266.5|264|267.5|267|268|265|262.5|260.5|260|257|253.5|243.5|247.5|251|239|254|265.5|265|261|254.5|257|255|||257.5|258|266|267|271.5|264.5|262|262|264|262|262.5|269.5|278.5|281|293.5|282|275.5|279.5|280|278|275|282.5|284.5|285|284.5|294|284|277|277|272|266||260.5|264.5|266.5|258.5|259|261.5|256.5|264.5|267.5|258.5|256|257.5|265.5|269.5|271.5|269|266.5|268|263|270|269|274.5|273.5|279.5|278|268|258||249.5|250.5|242|242|243.5|237.5|231.5|244|249|261|258.5|262.5|260|256.5|263|268.5|270.5|||281.5|280.5|280|274|281.5|284|271.5|266|266|264.5|273|268|272|263|261.5|261|264.5|258|237|238.5|242.5|243.5|252.5|246|244.5||250.5|250.5|254.5|255.5|263|262.5|241|236.5|234.5||||||||240|236.5|235|239|238.5|238|237.5|240.5|241|244.5|245.5|239.5|239|242.5|243|246|241|241|240|242.5|248.5|246.5|251.5|252.5|259||261.5|267|267|266|267|264|258|258|260.5|259.5|265
09985|103750|/equities/chipmos|MSCI_EEM_SMALLCAP||32.25|32|32.6|32.95|32.6|32.4|32.15|32.4|32.5|32.35|32.35|32.2|32.7|33|33.9|35|35|35.25|36.05|36.2|36.1||35.85|36|36.45|36.35|36.6|36.9|36.8|36.6|36.65|36.85|36.8|36.85|36.65|37.1||37.65|38|38.25|38|||37.85|38.1|38.1|37.6|37.55|37.25|37.25|37.75|37.1|37.4||37.3|36.95|36.6|36.35|36.4|36.3|36.25|36.95|37.05|38.8|38.9|38.45|37.7|37.95|37.7|38.1|37.45|37.95|37.85|37.85|37.65|38.35|38.2|39.3|39.95|38.95|38.1|37.5|37.85|36.85|38.55|40.1|40.5|39.9|39.9|40.65|40.65|||40.95|41.55|42.65|42.95|43.3|43.45|43.6|43.7|43.7|43.6|43.7|43.95|43.3|43.2|42.9|42.6|43.3|42.9|43.5|45.4|45.35|45.7|45.8|45.2|45.15|45|45.1|44.95|44.65|44.1|44.35||44.1|44.35|44.3|44.4|44.7|45.35|45.8|45.45|45.15|44.7|44.3|45.75|45.75|44.65|44.4|44.2|43.95|43.95|43.6|43.65|45.35|46.1|45.85|45.85|45.9|47.1|46.5||46.9|47.1|46.75|47.15|47.3|45.85|45.6|46.35|47.2|47.75|47.6|48.65|49.65|48.8|49.05|49.05|49.4|||49.6|49.85|50.4|51.8|52.8|50.8|50.3|50.7|52.1|51.2|52.5|49.95|49|47.9|48.3|48.8|48.45|47.75|48|47.3|46.8|46|45.8|44.5|44.3||43.85|43.5|44.6|44|43.55|43.8|44.15|43.8|44.2||||||||41.85|42.45|42.9|42.8|42.8|42.95|43.15|43.55|43.6|44.05|44.5|44.2|43.2|43.3|43.4|43.7|43.9|43.55|42.15|41.6|41.5|42.2|42.3|42.4|42.35||43.15|43.95|43.8|43.15|42.9|43.4|42.7|43.05|44.3|44.4|44.8
09986|1165844|/equities/max-healthcare-institute-ns|MSCI_EEM_SMALLCAP||984.15|1014.95|1018.85|1012|1014.95|1007|1001.55||1009|1058.85||1025.4|1036.3|1064.8|1080|1097|1109|1092.95|1050|1049.8|1025|1023.95|997.15|999|973.5|943|912.8|924.95|958|957.3|942.5|964.2|982|978|952|956.65|968.25|978.3|963.9|944.95|938.85|963.95||988.7|996.5|999.75|999|1023.4|1118|1067.25|1090|999|975.05|977|936.95|926.1|923.8|902|906.8|909.2|903.35|913.25|885|892|884|876.85|870.95|868.75|868.3|863.8|873.05|881|881.3|884.35|888.5|892||877.95|872|882.7|894.7|885.7|873.55|879.55|908.6|921|934.95|927.95|939|960.95|963.65|945|964.65|938|942|931.85|939.7||926.3|924.4|906.95|908.6|927.5|965.6|936|925|926.3|925|957.8|959.9|950|945|887.85|904.85|924.3|979.9|940.85|926|928.25||936.4|914.8|877.8|815.35|848.7|840.6|837.15|839.5|792|777|783.4|795.9|794|817.5|810|806.3|853.95|867.5|844.05||847.85|851.05|841.8|829.85|811.95|814|810.3|812.85|831.35|835.85|827.85|834||854.3|845.95|814.35|814.95|816.7|768.95|778.95|779.55|827.5||829.95|861|894.8||868|833.85|825.8|827.95|829.85|828.4|832.95|833.4||827|812.25|783||749.95|773|763.9|738.8|736.15|738.95|746.9|773|771.8|787.65||768.25|764.75|773.8|769|786.6|856.35|868.55|861.9|862|859|867.2|869.95|869.55|875|872|880.95|896.55|910|897.65|883.9|878|844.95|828.1|794.3|795.5|812.5|797.8|755.6|731.35||752.25|779.65|804.65||738.4|724.85|742.5|738|739.75|760|748|741.3|720.9|719.95|735|745.95|692.85|694|694.65|689.9|688.8|683.05|680||656.7|659.85|674.5|680.65|697.25|704.35
09987|18408|/equities/sundram-fasteners|MSCI_EEM_SMALLCAP||1168.6|1189.95|1156.9|1157.8|1190.35|1168.4|1190.75||1191.4|1194.95||1210.85|1225.9|1255.5|1301.3|1329|1349.9|1364|1399.9|1368|1362.15|1367.95|1338.75|1338.05|1374.4|1398.65|1400|1382.25|1399|1403.2|1423.9|1487.2|1497.55|1456.45|1446.95|1454.85|1477|1490.7|1450|1428|1423.95|1438||1407|1424.95|1453|1418.45|1411|1424.8|1429.5|1444.95|1430|1386.75|1393.25|1417.7|1411.1|1403.7|1388.9|1400|1398.2|1415|1396|1349|1348.9|1370.2|1380|1367.35|1376.25|1393.05|1375|1350|1349.2|1362.7|1370|1374.85|1376.95||1369.9|1369.9|1361.9|1370.95|1411.3|1380.95|1396.95|1396|1418.1|1450|1433|1449|1457.9|1432.35|1424.15|1442.2|1429.75|1403.7|1400|1505.95||1399.85|1409.15|1408.9|1430|1422.95|1420.7|1425.95|1431.95|1436.35|1428.95|1408.4|1373.65|1385|1380|1396|1364.15|1358.9|1321.85|1317|1310|1338||1306|1319.6|1282.6|1273.95|1290|1263|1264.55|1249.95|1225|1285.95|1223.8|1169.9|1181.8|1170|1185.05|1175|1181.75|1190|1197.05||1209.3|1213.65|1225|1153.6|1154.95|1150.7|1174|1152|1151|1154|1144.15|1139.05||1134.75|1119.65|1110|1069.9|1080.9|1088.4|1102.75|1119.15|1140||1134.4|1144.6|1142||1164.9|1155|1121|1103.95|1101|1104|1117.4|1109.8||1108.85|1069.95|1046.4||1047.9|1030.15|1033.7|1036.95|1072|1059.45|1048|1054.4|1072|1067.3||1055|1045.75|1068.2|1098.35|1100|1082.2|1098.95|1120.8|1124.7|1114.4|1117.75|1122|1107.55|1119.95|1105|1105|1119|1100|1139.5|1194.55|1231|1256.8|1286.5|1234.1|1238|1233.95|1239|1245|1280||1280.5|1284.55|1289.15||1295|1280|1275|1278.15|1270.6|1275.9|1278.8|1268|1259|1249|1254.2|1257|1253.7|1254.1|1254.45|1253|1247.85|1250|1276||1267.75|1251.8|1258.9|1256|1260|1265
09988|103380|/equities/highwealth-con|MSCI_EEM_SMALLCAP||48|46.85|47.4|47|46.25|44.65|43.85|43.8|43.8|43.5|43.55|42.95|43.1|42.8|43.1|42.5|41.35|41.15|41.2|41.75|41.45||41.25|41.5|41.85|41.25|40.95|42.3|42.6|43.15|43.7|43.85|43.4|43.75|43.9|44.65||45.35|45.3|44.9|44.6|||45.45|45.65|45.75|46.3|45.9091|45.1818|44.7727|46.8182|49.6364|47.9091||47.8182|47.4546|46.5455|46.8182|48.3636|48|49|48.9091|53.5|55.6|56.6|56.2|53|53.4|52.8|53.1|53.3|54.4|56.9|59.9|61|59.6|56|55.4|55.1|55.8|54.1|53.5|54.3|56.8|57.9|63.5|64.6|65|64.8|65|63.2|||63.7|63.7|66.3|66.8|67.3|65.4|64.4|61.6|61.6|60|55.6|57.4|55.8|55.8|53.7|53.3|53.1|53.8|54.3|53.4|53.5|54.7|53.2|52.7|52.3|52.5|53.5|52.5|49.25|49.7|49.25||49.35|47.65|47.3|46.6|46.4|46|45.5|45.5|45|44.7|44.6|45|45.3|45.2|46.15|46.15|46.15|45.55|46.2|46.25|45.95|47.65|48.8|50|48.7|48.2|47.5||44.35|44.8|43.6|43|42.45|42.65|44.45|42.15|42.2|41|40.8|41.25|41.15|41.2|41.7|41.3|41|||40.5|40.3|40.45|40.4|40.65|40.8|39.3|39.4|38.95|38.95|38.9|38.95|39.25|39.65|39.95|39.95|40|39.9|39.9|40|39.7|39.75|39.75|39.85|39.95||40.05|39.95|39.9|40.2|40.1|39.7|39.75|39.65|39.75||||||||40|39.7|39.75|39.65|39.9|39.8|39.65|39.7|39.65|39.7|39.8|39.85|39.9|39.85|39.9|40.05|40|40.1|40.1|40.2|40.3|40.2|40.2|40.25|40.3||40.25|40.2|40.2|40.3|40.05|40|40.1|40.15|40.4|40.45|40.6
09989|17989|/equities/aia-engineering|MSCI_EEM_SMALLCAP||3518.3999|3487|3507|3505.2|3549.95|3451.8|3440||3489.75|3560||3526.75|3546.1001|3630.1001|3658.1499|3681|3758|3784|3830|3863.1499|3870|3932.25|3949|3918.95|3918.1499|3957.05|3994.7|4013.8999|4134.9502|4155|4260.6499|4275|4225|4159|4095.95|4127.9502|4137.1499|4206.3501|4189.9502|4270|4292.7998|4350||4397.9502|4367.4502|4400|4353.6499|4444|4425|4355.5498|4338.5498|4325.3501|4337.9502|4341|4358|4374.5498|4363|4419.2002|4396|4334.8501|4414.8501|4432.4502|4449.8999|4417|4346.8999|4390|4375.75|4466|4463.9502|4498|4451|4488.7998|4527.8501|4559|4641.25|4624||4618.8501|4780|4949.9502|4748|4615.5|4697|4591.2002|4450.1001|4535|4666.1001|4795|4690|4699|4430.9502|4329.8999|4371.9502|4403.5498|4537.1001|4699.9502|4296.9502||4295.2002|4292.8999|4340.9502|4308.2002|4408.2002|4424|4278.8999|4293.1001|4273.9502|4269.5|4280|4327.2002|4199|4229.1499|4290|4336.8999|4325.6001|4292|4272|4339.7002|4129.8501||4005|3877|3850|3840.6001|3791.95|3743.25|3749|3710|3720.3501|3742|3745.95|3711.7|3703.3|3721.2|3746|3748.95|3710|3756.95|3811.95||3825|3839|3807.8501|3860|3814.05|3800|3816.8|3851.7|3897.8999|3799|3780|3844.7||3903.95|3928.8|3935.3|3950|3928.95|3877.6001|3893.8501|3874.2|3877.8999||3864.2|3917.95|4037.8999||4130.5498|4206.3999|4181.9502|4040|4030.6001|4044|4049.95|3997.8501||3975|3934.8999|3812.2||3819.5|3763.3999|3662.7|3655|3647.8999|3659.6499|3632|3692.95|3709.95|3716.5||3720|3735|3740|3765|3745.05|3695|3811.6001|3818.7|3750.2|3765.6001|3817.7|3875|3922|3970|3909|3945|3966.55|3990|3978.6001|3965|4119|4542.4502|4444.9502|4479|4591.2002|4630|4235|4040|4096||3989|3909.75|3710||3735|3815.45|3744|3739.95|3781.95|3796|3787.1499|3847.2|3663.8999|3660|3625.5|3617.45|3632.05|3703.5|3709.8|3700|3694|3625|3598||3581|3560.95|3567.7|3593.95|3630|3684.8
09990|953699|/equities/vs-industry-bhd|MSCI_EEM_SMALLCAP||1.04|1.04|1.06|1.08|1.09|1.07|1.11|1.14|1.1|1.09|1.08|1.08|1.08|1.06|1.05|1.09|1.11|1.1|1.03|1.04|1.04||0.98|0.98|0.98|0.97|0.995|1.01|1.02|1.03|1.01|0.99|0.995|1.01|0.99|1|1.01|1.01|0.99|0.995|0.99|0.99|1|1.02|1.05|1.04|1.06|1.18|1.16|1.2|1.18|1.13|1.11|1.09||1.06|1.05|1.03|1.04|1.01|1.02|1.05|1.06|1.08|1.09|1.11|1.07|1.09|1.09|1.12|1.12|1.16|1.2|1.2|1.23|1.24|1.27|1.24|1.14|1.14|1.11|1.09|1.11|1.09|1.15|1.2|1.26|1.22|1.2|1.22|1.23|1.23|1.25|1.26|1.3|1.31|1.32|1.33|1.34|1.34|1.32|1.33|1.32|1.33||1.31|1.34|1.33|1.3|1.28|1.29|1.26|1.3|1.32|1.33|1.3|1.26|1.16|1.16||1.16|1.16|1.16|1.14|1.12|1.14|1.08|1.09|1.08||1.09|1.07|1.07|1.07|1.07|1.07|1.06||1.02|1.02|0.995|0.97|0.97|0.975|0.95|0.945|0.95|0.96|0.95|0.94|0.925|0.92||0.92|0.95|0.93|0.935|0.935|0.885|0.88|0.865|0.86|0.86|0.845|0.885|0.89|||0.89|0.9|0.91|0.915|0.92|0.9|0.895|0.88||0.84|0.83|0.835|0.835|0.84|0.845|0.8|0.795|0.76|0.74|0.745|0.75|0.75|0.76|0.78|0.78|0.78|0.785|0.77|0.76|0.77|0.77|0.775|0.775|0.77|0.77|0.76|0.76|0.74|0.75|0.735|0.735||0.73|0.74|0.745|0.755|0.75|0.735||0.75|0.775|0.785|0.775||0.8|0.8|0.79|0.79|0.805|0.815|0.815|0.815|0.82|0.82|0.815|0.825|0.84|0.825|0.825|0.815|0.82||0.815|0.81|0.81|0.81||0.815|0.825|0.835|0.83|0.835|0.84
09991|103714|/equities/sigurd|MSCI_EEM_SMALLCAP||69|69.5|71|71.9|72.3|72.4|71.8|72.2|72.1|72.4|73.4|74.1|74.1|74.5|75.2|75.5|74.8|73.7|73.1|72.5|73||76.5|79|80.6|79.3|79.9|80|79.3|78.4|79.3|80.1|79.4|80|79.1|78.4||77.6|76.4|76.1|75.3|||76.4|77.3|78.3|79.9|79.3|77.6|74.8|75.4|74.4|74.7||75|75.4|75|75.6|75.5|74.2|74.5|76.2|75.5|79.3|79.2|82|77.7|75|74.1|75|74.1|75.3|74.9|75.1|74.2|72.9|72.7|72.8|72.5|72.4|71.2|69.8|70.3|69|71.5|76.2|78.3|77.9|74|76.5|76.2|||77.4|78.5|80.6|81|82.4|82.8|81.7|82|82.4|80|80.2|80.4|79.5|77.9|77|76.7|77.1|78.7|77.2|80|79.8|82.3|82.3|81.5|81.9|81.6|81.6|81.7|81.4|80.7|80.6||81.2|83.5|81.4|81.2|80.1|80.6|81|82.4|81.4|82.1|80.4|79.8|80.6|79.8|81.4|81|84|77.8|77.4|77.4|77.9|79|78.5|79.1|77.6|78.1|79.5||74.7|73|71.7|70.7|70.4|69.3|70.5|71.2|72.7|72.9|71.4|72.8|73.7|73|72.6|72.5|71.8|||72.6|73|72.6|72.5|75.6|74.1|73.4|73.7|76|78.1|78.5|74|72.2|69.7|69.5|71.2|70.6|69.6|72.1|72.3|70.5|68.4|68.5|69|70.8||71.4|74.1|75|71|69.7|70.7|70.3|70.4|68.7||||||||65.6|67|67.9|68.4|67.9|67.8|69.5|69.3|68.8|68.6|69.4|66.7|66.4|66.4|66.4|65.4|64.9|64.6|64.6|64.7|65.2|65.2|65.4|65|65.9||66.1|67.4|67.6|67.3|68.4|69.1|69|69.5|69.5|69.2|71.4
09992|979669|/equities/daejoo-electronic-materials-co-ltd|MSCI_EEM_SMALLCAP||88000|89300|89500|92700|92400|89900|88200|86900|87000|87300|84900|89200|90300|91600|94500|94700|96700|108200|107900|108500|106600|108200|108900|107200|108400|108200|107600|105500|102200|102600|103500|105200|106000|116000|118000|123400|126900||127400|123700|119500||118400||117900|117800|116000|113700|111400|104300|98800|98500||||99800|99300|95700|94100|93200|101800|105800|106600|115300|115600|113100|113400|108500|109700|114200|114800|118900|120900|118700|126100|129400||128700|121100|122100|113200|107900|114800|110700|116000|117500|122900|119800|119200|112900|108700|112300|109600|112100|120100|121600|123000|128300|125300|126200|130400|135300|137700|138000|140000|140200|147000|152000|155500|153000|150400|158900|156500|148800|142700|141700|146300|148000|152900|146500|152200|159500|163400|160000|128500|127800||127600|125000|122600|121300|123000|109400|105900|103700|101600|103900|101500|101500|102300|104000|101700||104000|95600|97600|97900|94000|95500||96400|96200||98000|97200|93100|94700|93300|90600|92000|92600|91400|92000|92700|93700|87100|87800||90600|90000|91700|89400|89600|95800|95400|94600|95700|99400|103200|102000|99200|99000|95000|97900|96100|98100|97200|97400|95100|85600|84000|83300|84500|76500|76900|75200|76300|77800|80000|78000|79300|84000|77300|71400|72500|73700|71900|70800|71000|||71900|72800|70900|72600|73000|72000|71100|72600|73500|74000|72300|74900|75700|78000|80200|80800|80900|82200|83900|83900|84800|85400|86300|85200|86200|84800|86500|87500|||87000|87900|88000|88000|90000|90900|91900|92500|93300|90300
09993|27066|/equities/alsea|MSCI_EEM_SMALLCAP||45.29|45.63|46.24|46.51|47.49|47.9|47.94|47.37|48.71||48.1|48.18|47.99|48.67|49.55|50.53|51.88|50.74|50.42|50.88|49.72|48.95|49.51|50.91|51.1|51.8|51.76|53.36|54.7|55.27|55.8|54.73|55.3|55.25|54.04|54.64|53.81|54.63|54.66|54.66|54|53.5|54.46||54.36|54.5|54.46|54|53.44|53.11|53.75|53.35|53.12|53.4||53.69|53.1|52.14|53.4|53.69|53.1|54.21|55.15|55.38|56.04|56.63|56.64|57.28|55.81|56.8|57|56.77|57.98|58.22|57.37|56.95|56.76|56.36|55.72|55.45|55.11|55.67|55.47|55.46|55.17|55.5|56.05|56.6|55.34|55.7|56.15|58.16|61.41|61.91|62.82|62.57|61.87|62.72|62.47|63.25|63.7|62.82|62.19|62.34|62.21|63.15|64.49|64.87|65.71|65.21|63.79|63.94|63.25|63.19|63.2|62.97|60.04|61.03|61.55|61.15|61.99|62.28|62.37|62.89|64.48|68|70.34|68.68|64.8|68.34|69.01|68.78|68.83|69.25|69.13|69.74|70.38|70.5|70.11|71.99|71|71.35|72.49|72.01|71.84|73|74.34|74|74.5|74.8|73.44|72.84||73.99|74.25|74.88|75.43|76.8|77.37|74.76|74.57|75.84|76.39|75.99|75.2|78.25|76.29|76|79.5|79.5|79.6|81.99|83.44|85.38|83.78|||83.4|83.94|79.37|79.44|80|79|77.73||74.65|72.67|71.14|68.38|68.16|67.6|67.99|67.99|68|67.5|66.98|66.19|66.48|67.47|66.03|66.82|67.53|68.1|68.39|67.64|68.03|66.98|65.5|66.78|67.32|67.39|67.74|67.9|68.15||68.31|68.47|68.5|68.28|68.16|67.21|65|65|64.38|64.98|64.49|64.39|62.3|61.8|61.89|62.81|62.02|61.92|62.56|63.31|63.8|64.3|64.68|64.75||65.18|65|64.89|64.9||65|64.4|63.98|63.98|62.33|61.93
09994|1012201|/equities/ardentec|MSCI_EEM_SMALLCAP||54|54.9|55.9|56.4|55.8|55.2|54.9|55.6|55.9|55.3|55.5|56|56.2|56.2|57|58|58.2|58.1|56.5|56.3|56.5||55.6|56.4|58.1|58.7|60.2|60.4|60.5|58.1|58.3|58.5|59.1|59.2|59.1|59.1||59.2|59.6|60.3|60.7|||60.7|61.1|61.4|61.8|61.4|61|61.1|61.7|61.2|62.1||62.7|63.4|63.7|62.8|64.2|63.8|64.3|66|66|69.1|69.8|69.3|69.1|68.9|67.7|67.7|67.1|67.5|67.2|66.7|66.2|66.1|65.5|65.5|65.4|65.2|63.9|62.4|62.3|60.5|64.5|65.8|65.4|64.4|63.8|65.5|65.1|||65.6|66|67.9|68.4|68.9|68.8|68|67.4|67.5|67.5|68.4|69|69.8|70.1|70.2|69.5|69.4|69.4|74.2|75.9|76|76|76.9|77.4|76.3|75.7|75.7|76|76.5|76.2|76.5||76|76.2|76.5|75.8|73.8|74.1|74.2|74.2|74.3|73|72.6|73.2|73.1|72.1|73.2|74|73.8|73.3|73|73.2|73.1|73.4|73|72.6|73.1|73.8|73.6||74.1|76.4|79|79.1|79.6|78.4|79.6|80.2|80|79.5|80.2|79.6|81|80.2|82.4|82.3|81.7|||82.6|83.7|83.9|84.4|85.5|84.8|81.9|82.7|86|87.7|88.6|87.6|81.5|77.9|78.5|79.5|78.9|79.4|81.6|79.2|77.1|77.5|76.5|73.7|71.7||72.7|74.6|75.9|75|74.2|74|74.4|75.4|74.4||||||||72.2|73.4|73.5|74.4|74.7|74.4|75.7|76|75.8|76.3|76.2|76.1|74.4|74.3|73.9|72.2|71.5|72.1|72.8|71.7|72.4|73.2|73.2|72.9|74.4||74.7|74.9|74.9|74.2|75.7|75.6|75.7|77.5|78.8|81.6|84.5
09995|1123976|/equities/metropolis-healthcare-ltd|MSCI_EEM_SMALLCAP||2156.6001|2186.7|2173.75|2165.25|2123.45|2071.3999|2021.45||2059.6499|2041.15||2069.1001|2195.7|2235.95|2164|2129|2206.55|2204.05|2153.8|2154.75|2174.1499|2172.8501|2156.8|2157.8|2162.5|2152.1499|2165.05|2173.7|2190.5|2217.8999|2218|2261.5|2269.25|2289.05|2303.3|2295.8999|2318.3|2312.3501|2284|2277.5|2299|2271||2264.8|2208.1499|2205.8|2186.8|2222|2218.8|2190|2137.95|2182.55|2191.8999|2191.3999|2202.95|2194|2202.7|2214|2196.6499|2160|2189.55|2171.95|2134.95|2149|2162.45|2145.2|2100.2|2127.8|2124.6001|2110.95|2115.6001|2111.45|2123.95|2133.45|2169.7|2077.95||2056.95|2067.3501|2137.8|2098|2126.95|2121.25|2106|2139.8999|2110|2127.1499|2139.7|2129.7|2150.25|2137|2072.1001|2089|2045.75|2042|2044|2047.05||2081.95|2117.5|2079.8999|2072.8999|2061.95|2088|2056.95|2109.2|2095.5|2058.45|2080|2062.3|1986.5|1949.2|1949.4|1971.8|1957.3|1989.9|1965|1973.15|1974.95||1991.95|2023|2010.05|2038.9|2035.7|2057|2067.95|2021|1938.95|1948.6|1955|1970.5|1999.95|2010|2019.9|2001|1976.45|2050|1915||1880.95|1887.55|1860.1|1858.4|1840|1760.9|1785.9|1797.4|1815|1839.5|1817.4|1834.45||1849.9|1818|1819.95|1839|1879|1839|1805.35|1754|1747.85||1768|1819.45|1933.5||1824.45|1779.95|1748.4|1731|1747.75|1750|1744.55|1751||1814.75|1751|1662.2||1651.2|1633.6|1635|1599.05|1602.9|1627.95|1640|1675|1642.7|1649.7||1659.9|1662.6|1684.4|1702.85|1761.4|1627|1645.8|1698.9|1748|1764.8|1768.1|1755.75|1790|1830.9|1793|1717.2|1715.95|1734.25|1699.9|1682.8|1771|1788.5|1812.8|1675|1650.7|1651.05|1641|1611|1589.8||1617.95|1615|1603.5||1616|1576|1572|1560|1559.95|1616.8|1628|1660|1690.85|1697.5|1714.45|1720.75|1742.6|1728|1702.9|1697.75|1689|1709|1730.75||1754.85|1727|1678.95|1678|1660.95|1645.85
09996|103476|/equities/avc|MSCI_EEM_SMALLCAP||646|640|658|664|670|664|673|675|662|659|698|694|674|684|691|694|683|680|659|654|641||653|642|666|664|689|693|687|695|699|683|681|680|658|638||622|622|618|612|||606|623|630|633|597|571|584|579|563|554||558|562|563|530|555|549|534|538|542|597|611|606|604|620|614|632|612|614|620|635|629|634|613|617|605|605|582|549|576|561|549|640|668|656|643|628|636|||676|697|698|680|710|709|713|721|737|736|754|776|767|768|770|756|786|773|755|749|710|731|742|745|720|737|756|744|721|688|675||665|702|726|748|794|796|811|817|785|752|713|725|662|650|667|667|677|672|646|666|658|676|678|682|698|672|664||662|666|679|656|634|595|611|679|692|643|620|639|636|594|586|593|598|||565|563|570|564|545|548|586|596|597|596|588|626|631|605|586|677|643|616|621|659|634|585|564|558|541||519|504|523|535|498|491.5|520|545|534||||||||498.5|484|467|428|429.5|393|387.5|398|390.5|389.5|380.5|347.5|354|357|343.5|351|358|348|329.5|317|326|324|334|334.5|338.5||338|331.5|329|312|312|309|301.5|307|302.5|304|311
09997|18359|/equities/redington-(india)|MSCI_EEM_SMALLCAP||198.5|198.88|200|198.75|198.23|198.65|195||196.99|194.89||198|187.8|193.83|194.7|197.22|202.73|199.55|198.82|200|197.95|196|185.8|169.3|169.38|167.09|169.11|171.1|175.28|177.3|175.74|181.1|182.39|183.09|185.3|185.44|186.83|187.69|186.1|187.49|185.6|186.27||192.65|187.86|190|187.9|189.35|191.84|191.09|193.2|193.67|194.89|194.78|192.6|192.95|193.83|196.92|196.43|202|202.7|200.44|200.82|202.25|203.65|204.99|204.97|207.8|205.15|209.85|212|210.25|208.7|209.65|204.95|203.9||201.3|202.94|203.7|191.5|194.8|194|197.31|200|206.19|209.96|216.86|217.48|219.49|214.9|210.7|211.5|206.48|203.34|207.93|208.8||211.36|210.49|213.2|211|210.32|212.09|216|218|223.39|222.84|225.9|225|215.6|216.9|219.45|219|217.75|218.06|217.45|217.65|218.25||221.99|224.5|223.35|218.95|221.92|211.35|209.85|210|205.85|205.5|199.95|199.65|205.75|207.45|208.9|209.25|211.8|213.1|213.9||213.25|216.9|218.65|213.45|212|209.8|206.9|209.45|214.7|218.8|220.2|221.9||220.8|224.65|226|237.55|224.7|224.8|223.7|222.6|225.9||227.9|225.6|225.6||226|227.35|229.65|225.8|223.7|226.95|226|213.7||211.35|211.3|218.5||207.8|204.5|204|209.85|213.05|215.95|207.5|201.1|206|207.25||210|212.8|221.8|210.65|214.55|210|215.8|213.3|214.5|211.9|206.95|212.35|216.4|220|204.95|204.85|203.8|202.75|195.95|193.6|197.95|208|212.35|208.5|190|181.7|181.9|182.5|177.7||177.55|179.25|182.75||180.2|178.2|178.95|180.95|181|182.3|182.35|180.75|184.45|183.9|176.3|176.9|178.4|178.3|177.7|179|180.5|177.45|178.5||181|176.95|177|178.95|177.4|176
09998|12530|/equities/air-arabia|MSCI_EEM_SMALLCAP||2.99|2.99|2.98|2.95|2.95|2.93|2.94|2.95|2.93|2.95|2.94|2.9|2.88|2.9|2.9|2.9|2.92|2.9|2.87|2.88|2.87|2.88|2.87|2.86|2.78|2.75|2.75|2.76|2.76|2.76|2.76|2.76|2.72|2.72|2.71|2.7|2.72|2.7|2.7|2.67|2.68|2.72|2.74|2.75|2.76|2.78|2.77|2.73|2.73|2.73|2.77|2.77|2.75|2.73|2.71|2.67|2.68|2.69|2.69|2.69|2.69|2.7|2.7|2.72|2.71|2.72|2.72|2.73|2.7|2.65|2.65|2.65|2.62|2.59|2.58|2.58|2.58|2.58|2.55|2.54|2.57|2.54|2.58|2.49|2.49|2.6|2.63|2.64|2.65|2.65|2.65|2.6|2.6|2.58|2.59|2.59|2.59|2.55|2.54|2.49|2.5|2.49|2.45|2.46|2.43|2.4|2.41|2.39|2.38|2.34|2.32|2.32|2.33|2.33|2.3|2.33|2.32|2.36|||2.31|2.29|2.3|2.35|2.34|2.36|2.36|2.35|2.42|2.43|2.38|2.37|2.43|2.44|2.42|2.45|2.48|2.48|2.49|2.51|2.51|2.55|2.6|2.64|2.71|2.69|2.68|2.67|2.66|2.68|2.67|2.68|2.68|2.68|2.68|2.68|2.69|2.69|2.69|2.72|2.68|2.72|2.73|2.8|2.79||||||2.83|2.83|2.83|2.8|2.8|2.79|2.79|2.81|2.81|2.83|2.84|3|3.01|3.02|3.01|2.98|2.97|2.98|2.98|2.99|2.98|2.94|2.91|2.94|2.92|2.9|2.91|2.91|2.92|2.93|2.92|2.93|2.95|2.96|2.94|2.95|2.94|3|3.03|3|2.97|2.96|3|3.03|3|2.99|2.98|2.98|2.95|2.95|2.98|2.98|2.97|2.9|2.94|2.87|2.9|2.91|2.91|2.9|2.92|2.94|2.98|2.9|2.88|2.88|2.86|2.88|2.84||2.83|2.8|2.75|2.71|2.7|2.69|2.69|2.7|2.7|2.72|2.72
09999|17985|/equities/adani-power|MSCI_EEM_SMALLCAP||587.5|583.8|525.15|455.4|480|491.6|494.4||537.6|557.4||567.1|598|587.1|587.6|599.4|616.85|627|607.4|596.95|599.95|609.9|599.8|596.1|606.7|612.3|612|596|607.15|618.1|613.9|628.7|635.8|640.35|645.7|645.4|648.4|649|645.9|645.95|648|652.9||660.8|662.65|674.4|668.65|677|678|674.75|670|658.05|667.7|674|681.55|646.6|655|639.9|646|645|648.05|655.9|659|672|684.45|649.7|650|658.85|671.95|679|689|697.5|701.4|701.85|706.75|700||689.7|702.5|694.95|703.9|700|704.7|706.65|719.2|740.75|752.9|749.3|735|724.95|727.8|709.45|709.7|729|709.95|701.6|712.45||731.7|714.95|725.85|732|737.45|745|712.55|714.6|718.9|721.95|733|722.9|728.2|727.95|730.9|742.4|744.8|744.1|747.3|749.95|758.5||758|769.7|768.8|779.7|811|771.9|790|779.75|873|895.85|797|709.45|684|711.8|717|720.2|720.5|715.6|692.35||640.35|652|647.8|636|605|631|622|587.5|596.3|603|615.05|624.6||622.8|600|601.65|596|604.9|608|609.7|602|616||607|611.8|615||621.9|632|632.6|636.5|646.9|617.85|588.45|560.45||538.85|548.1|535.7||538.8|528.2|523.8|533.9|532|540|544.95|559.1|566|572.5||577.65|580|580|563.2|559|564|566.5|574.8|575|566|567|560|570.85|576.4|566.9|569|570|568|584.95|577.45|578.8|574.8|554.9|565|568|569|570.3|579.8|570.45||545|526.05|555||549|530.25|529.9|540|547|546.8|547.7|549.6|553.5|553.95|565|561.45|544.5|525|533.95|527|527|533|519.8||518|518.7|540|547.5|545.4|546.5
10000|11130|/equities/human-soft-hldng|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||2500|2.54|2.569|2.551|2.555|2600|2600|2609|2618|2625|2620|2610|2620|2630|2629|2635|2637|2642|2628|2.629|2616|2600|2.629|2645|2.648|2625|2630|2638|2639|2640|2630|2647|2659|2679|2680|2684|2685|2650|2660|2698|2698|2694|2730|2724|2695|2687|2679|2660|2688|2675|2688|2699|2709|2727||2729|2738|2717|2715|2754|2750|2742|2754|2739|2700|2674|2680|2646|2636|2634|2628|2626|2623|2633|2579|2549|2530|2569|2597|2596|2612|2626|2600|2604|2619|2640|2663|2697|2729|2685|2693|2696|2696|2690|2689|2689|2694|2695|2699|2700|2750|2727|2728|2729||2718|2735|2740|2844|2874|2689|2658|2665|2667|2678|2680|2682||||2676|2688|2691|2790|2809|2647|2575|2583|2590|2619|2650|2669|2704|2720|2753|2825|2840|2861|2882|2880|2880|2885|2885|2900|2900|2880|2879|2900|2900|2910|2900|2910|2910|2910|2910|2940|3000|3054|3237.1399|3190.48|3199.05|3214.29|3200|3231.4299|3227.6201||||3226.6699|3200||3189.52|3190.48|3190.48|3181.8999|3185.71|3185.71|3185.71|3189.52|3188.5701|3180|3160|3180.95|3184.76|3207.6201|3205.71|3209.52|3204.76|3210.48|3228.5701|3220|3220|3228.5701|3284.76|3228.5701|3220.95|3224.76|3219.05|||3185.71|3222.8601|3185.71|3195.24|3219.05|3241.8999|3309.52|3209.52|3236.1899|3225.71||3199.05|3200|3235.24|3247.6201|3280|3269.52|3284.76|3269.52|3314.29|3304.76|3323.8101|3314.29|3331.4299|3332.3799|3323.8101|3320.95|3342.8601|3398.1001|3395.24|3400|3400|3352.3799|3385.71|3419.05|3352.3799|3427.6201|3333.3301|||3285.71|3238.1001|3061.8999|3009.52|2979.05|2957.1399|2956.1899|||
10001|100260|/equities/pvrl|MSCI_EEM_SMALLCAP||1554.9|1542.6|1521.6|1488.55|1496.55|1471.95|1483.3||1493.55|1470.8||1479|1495|1502.5|1486.1|1500|1523|1526.7|1514.35|1578|1588|1578.95|1568|1537.3|1542.75|1518.5|1539|1554.35|1595|1623.9|1658.2|1627.55|1635|1644.8|1628|1637.75|1626.95|1619|1609.95|1620|1634|1639||1675.05|1707.05|1738.05|1748|1733.7|1712.95|1702|1685.05|1692.15|1718.75|1707.75|1704.15|1661|1607.75|1603.9|1610.75|1571|1586.4|1590.95|1539.95|1524.1|1524.9|1530|1524.6|1552|1524.6|1516.9|1520|1534.8|1526.8|1530.35|1562.4|1503.2||1472|1488.95|1510|1505|1474.85|1468.5|1447.75|1459.95|1494.85|1512|1536.75|1530|1537.25|1507.6|1510|1495|1444|1440|1428.7|1438||1466.3|1496|1508|1475.95|1465.75|1472|1477.9|1480.9|1482|1476.4|1505.1|1513|1476.85|1473|1464.55|1469.95|1444.8|1455|1396.25|1409|1404.95||1400.25|1406.85|1405.95|1384.95|1367.75|1355|1340|1330.4|1328.05|1343.25|1329.55|1335.1|1342.9|1353.8|1350|1350|1353.45|1355|1357.85||1334|1328.45|1298.65|1336|1319.85|1304.85|1327.4|1328.5|1324.4|1329|1349.95|1361.15||1386.5|1409.8|1427.95|1417.2|1425.45|1437.95|1450.45|1434.55|1439.9||1416.3|1404.95|1429||1418.65|1391.9|1399|1387.65|1396.4|1404.8|1397.15|1388.95||1333.95|1332.05|1333||1337.8|1322.45|1285.05|1318|1317.1|1338.95|1324.45|1358.1|1383|1427.3||1422.9|1391.7|1393.55|1408.95|1397.65|1380|1415|1414.45|1414.4|1402.05|1390.1|1413.5|1387.7|1392.75|1389.2|1379|1378|1377.15|1410.9|1440.95|1434.2|1423|1423.65|1442.2|1463.35|1489.8|1478|1496.3|1500.65||1478.2|1483.85|1533||1543.95|1510.3|1519.35|1525|1545|1565.5|1569|1564.35|1601|1655|1678.8|1720|1720.6|1675|1674.5|1670|1678.2|1677.95|1721||1764|1774.45|1826.7|1823.95|1830.4|1805
10002|103184|/equities/chung-hung-ste|MSCI_EEM_SMALLCAP||19.75|20.3|21|21.35|21.1|20.65|20.4|20.65|20.6|20.6|20.5|20.55|20.85|21.1|21.45|21.6|23.05|22.3|21.2|20.8|21||20.85|21.05|21.1|20.75|21|21.45|21.6|21.6|21.7|21.65|21.3|20.75|20.7|20.65||21.8|23.35|22.8|23.2|||22.95|23.3|21.45|19.65|19.6|18.8|19.05|19.05|18.85|18.9||18.75|18.1|17.7|17.4|17.9|17.9|18|18.25|18.25|19.15|19.45|19.4|19|19.2|19.1|19|18.75|19|18.8|19|19.05|19.15|19.45|19.7|19|19.2|19.2|19.25|19.45|19.4|20.35|21.35|21.75|21.6|21.6|21.65|21.45|||21.5|21.9|22.2|22.4|22.1|22.05|22|21.7|21.45|21.55|21.85|21.95|22.1|22.1|21.65|21.45|21.65|21.7|21.7|21.85|22.05|22.05|22.35|22.4|22.2|22.15|22.1|21.9|22|22.1|22.4||22.4|22.3|22.4|22.6|22.7|22.8|22.75|23.15|23.2|22.7|22.55|22.9|23.45|23.65|24.1|23.2|23.2|22.95|22.95|23.05|22.65|22.75|22.65|23|23.5|23.8|23.5||23.65|23.7|23.3|23|23.2|23.45|23.6|24|24.45|22.35|22.8|23.5|23.2|23.9|25.45|24.95|23.25|||23.7|22.3|22.25|22.15|22.45|22.2|22.3|22.4|22.35|22.35|22.3|22.4|22.25|22.65|22.8|22.35|22.5|22.35|22.5|22.4|22.8|22.8|22.95|23.25|23.35||23.4|23.6|23.75|23.85|24.15|24.5|24.45|23.95|23.6||||||||23.7|24|24|24.1|24.5|24.45|24.3|24.1|24.3|24|23.4|23.55|23.65|23.95|24.45|24.7|24.5|24.6|25.2|26.25|26.5|26.3|26.45|25.95|26.35||26.2|26.5|26.8|27.15|28.15|27.8|28.3|29.45|28.2|27.85|26
10003|19553|/equities/sabanci-holding|MSCI_EEM_SMALLCAP||93|92.55|92.1|91.65|93.05|91.75|88|84.1|86.4|87|88|87.2|87.05|85.1|85.55|83.4|81.95|84.1|81.8|82.4|85.25|86.25|86.8||85.8|85.4|83.8|83.15|82.75|82.9|88|89.9|90.25|89.3|88.85|92.65|94.65|94.1|92.7|92.65|90.85|90.3|95.15|98.45|100.7|101.3|102.1|102|103|101|100.9|99.4|96.95|94.35|92.5|91.2|90.6|93.1|95.5|94|95.45|94.7|94.25|93.7|92.9||89.1|88.6|88|88.35|92|92.85|94|94.55|93.15|94.5|95.3|93.1|92.2|91.65|96.25|94.8|93.4|94.4|93.6|98.45|101.7|100.6|104.3|107.5|107.4|107.2|110|111|109.9|108.5|109.1|108.3|109.6||108.2|106.4|102.8|103.7|106.5|103.5|103.7|100.5|94.25|97.95|97.5|92.85|92|93.5|95.85|96.35|96||||98.3|96.5|93.5|91.8|92.7|95.6|96.2|98.55|101.8|100.7|103.2|101.2|102.3|102.5|103.3|104.5|105.5|106.9|110.4|104.1|103.1|99.55|100.1|99.4|97.9|98.4|96.35|96.2|95.8|94.8|93.55|93||90.8092|90.5188|89.1634|86.9367|85.533||86.7915|85.4846|83.5483|83.7904|82.8222|84.1776||||85.775|87.4208|87.1303|83.4515|80.1599|83.5967|83.3547|80.644|80.8376|76.6263|79.4822|81.5153|79.5306|78.4173|75.8518|74.7385|74.8353|76.0938|76.4327|77.4492|78.4173|78.9982|76.7715|76.5295|74.8353|74.9805|75.8518|77.4008|78.0301|79.5306|81.0796|79.6759|80.4988|79.4338|78.3205|77.6912|78.4173|78.7077|78.9982|77.3524|78.6109|80.8376|79.5306|78.853|78.5625|75.3678|75.8518|77.9333|72.5118|71.6405|71.9309|71.5437|69.1718|67.5744|67.4776|67.6712|67.3808|68.1069|68.4941|67.7681|68.2037|68.4457|67.6228|66.5095|64.0892|61.4753|60.4104|58.2805|58.1837|58.7646|59.0066||59.9263|60.5072|59.5875|60.846|61.2333|63.8956|63.8956|62.637|64.1376|64.8637|64.7669
10004|950531|/equities/vitrox-corporation-bhd|MSCI_EEM_SMALLCAP||3.32|3.35|3.39|3.56|3.58|3.42|3.42|3.42|3.46|3.5|3.57|3.61|3.63|3.67|3.63|3.64|3.65|3.48|3.33|3.31|3.31||3.33|3.36|3.51|3.61|3.56|3.67|3.65|3.58|3.53|3.51|3.51|3.31|3.29|3.28|3.29|3.34|3.26|3.23|3.17|3.29|3.3|3.34|3.25|3.22|3.26|3.37|3.35|3.38|3.43|3.36|3.28|3.38||3.43|3.42|3.27|3.29|3.19|3.4|3.55|3.61|3.64|3.65|3.7|3.73|3.85|3.85|3.86|3.85|3.88|3.93|3.92|3.99|3.99|4.01|4.02|4.03|4.09|4.1|3.87|3.92|3.78|3.75|3.96|4.11|4.08|4.14|4.08|4.12|4.13|4.25|4.27|4.24|4.24|4.35|4.51|4.6|4.64|4.55|4.53|4.43|4.55||4.16|4.12|4.28|4.31|4.13|4.15|4.15|4.15|4.24|4.34|4.48|4.6|4.58|4.79||4.81|4.81|5.9|5.06|4.26|3.985|3.935|3.94|3.89||3.905|3.92|3.91|3.955|3.97|3.885|3.89||3.83|3.875|3.905|3.845|3.86|3.745|3.735|3.72|3.745|3.71|3.715|3.75|3.775|3.72||3.725|3.71|3.775|3.85|3.84|3.83|3.86|3.875|3.88|3.885|3.89|3.89|3.89|||3.9|3.875|3.875|3.895|3.895|3.9|3.845|3.8||3.83|3.725|3.79|3.745|3.715|3.64|3.635|3.625|3.605|3.645|3.64|3.655|3.61|3.63|3.65|3.65|3.715|3.78|3.76|3.79|3.765|3.77|3.775|3.93|3.855|3.63|3.635|3.545|3.54|3.525|3.56|3.565||3.525|3.535|3.53|3.475|3.475|3.495||3.52|3.5|3.5|3.545||3.6|3.6|3.6|3.605|3.615|3.615|3.64|3.605|3.64|3.62|3.625|3.615|3.6|3.6|3.625|3.6|3.63||3.66|3.65|3.65|3.65||3.64|3.65|3.625|3.645|3.62|3.625
10005|959125|/equities/terrafina-sa-de-cv|MSCI_EEM_SMALLCAP||35.96|35.3|35.5|37|36.87|37.99|37.5|36.05|37.3||37.05|37.81|37.89|37.98|36.99|34.95|37.8|37.99|39|40|37.99|37.37|36.9|37.5|37.5|37.45|38.01|37.82|38.07|38.42|38.54|38.64|39.65|38.78|38.97|38.39|37.8|37.6|37.5|38.15|38.28|38.01|38.47||38.28|38.55|38.86|38.39|38.99|39.23|39.78|39.27|39.47|39.7||39.7|39.25|38.27|38.27|38.48|38.5|38.63|38.53|38.2|38.19|38.4|38.49|38.99|38.63|38.85|38.36|38.7|38.5|38.23|38.4|38.28|38.48|39.13|39.56|40|38.8|38.01|37.9|37.3|38|39.16|40.3|41.5|40.9|41|39.94|40.55|42|41.96|41.99|40.49|40.32|40.33|40.39|41|41.09|40.5|40.2|39|39.39|39.45|38.74|38.92|38.98|39.35|39.49|38.7|38.39|38.9|38.78|39.2|39.35|38.41|39.35|37.63|37.5|37.47|38.4|38.4|38.25|37.9|38.4|38.08|37.59|38.5|39.45|38.99|39.25|40.4|40.98|41.25|41.93|42.6|43.28|43.47|43.76|43.92|44.03|43.22|42.87|43.23|43.19|42.36|42.01|42.44|42.97|42.98||43.5|43.9|44.2|43.48|42.88|42.94|43.58|42.33|41.96|41.85|42.16|42.98|43.18|43.2|43.75|44.54|43.95|44|44.69|45.11|45.26|45.94|||45.87|45.71|45|44|44.43|44.24|44.29||44.75|44.39|44.72|45.73|45.33|42.8|40.98|41.02|41.17|40.5|41.48|41.46|41.15|42.15|43.02|42.5|42.86|41.5|41.47|42.05|40.84|40.73|40.49|41.07|38.15|37.8|38|38.33|38.14||37.99|37.96|38.34|37.55|37.88|37.81|37.25|37.05|37.35|37.75|36.69|34.8|35.37|36.02|36|36.27|35.98|36.13|36.37|36.99|36.77|37.2|37.51|37.11||36.82|36.8|37.28|36.73||36.18|36.06|35.03|35.02|34.82|34.82
10006|102425|/equities/bangchak|MSCI_EEM_SMALLCAP||30.75|29.75|31.25|32|32.75|33|32.75|32.75|32.75|31|30.5|31|31.75|32.75|33.25|33.25|33.75|34.5|35|34.75|34|34.25|33.5|33.75|33.5|33.75|34.5||35|35.75|36|36.5|36.25|36.5||37.25|37|37|38.25|38.25|38.5|36.5|38|37.5|37.5|38.25|38.25|38.75|38|37.25|37.25|36.5|37|37.25|37.25|37.75|38|37.5|39.5|39.75|38.75|37.75|36.75|37.5|36.75|37.5|37|36.75|37.5|36.75|35.75|34.75|34.5|33.75|33.75|33.25|32.75|34.25|34.5||34.5|34.5|35.25|35.75|34.25|35.25|33.5|32|32.25||33|33.5|35|36||36|36.25|36.75|37|37|37.5|38|38.5|39.5|40.25|40.25|39.25|38.75|38.5|38|38|38.5|38.5|38.5|37.75|38.25|38|38|37.25|35.5|36.25|36.5|36|36|36.75|37.5|37.75|38.25|38.5||39.25|39.75|40.5|40.5|40.25|39.25|39.5||40.75|41.25|41|40.75|40.75|41.5|41.25|42|42|41.75|42||41.5|42||43.5|43.5|44.5|44.5|44.5|44.25|43.5|44.25|43.75|44||||45|45.5|45.5||45.5|45.5|45.75|45.25|45.25|45.75|45.75|45.25|44.75|46|47.25|47.5|45.5|44.25|44.5|44.75|44.5|43.25|42.5|43|43|43|43|43.75|44|42.5|43.75|44.25|44||44.75|44|44.25|44.5|45|45|43.75|44|43.25|44|43.75|44|43.25|42.75|42.5|42.75|42.25|42.25|42.25|41.75|41.75|41.75|41.75|41|40.75|41|40.5|40.5|40.75|40.75|41|42|41.75|41.25|41|40.75|40.5|41|43|||43.75|43.75|44|43.75|44|44|44.5|43|43|43
10007|18124|/equities/fag-bearings-india|MSCI_EEM_SMALLCAP||3615.8501|3592|3569.8|3490.3999|3457.6001|3410|3423.05||3478|3448.6499||3451.6499|3535.6001|3604.7|3598.8999|3517.6001|3570|3559.95|3488.1001|3501|3503.3501|3476.7|3532.6001|3518|3625|3737.6499|3855.7|3887.6001|3968.7|4052.25|4047.45|4041|4049.8999|4083.05|4080|3925|3914|3899|3842.2|3898|3917.1001|3963.3||3946|3930|3915|3937.95|3993.3|3990|3922|3858|3906.3501|3880|3949|4040|3975|3880|3885.7|3962|3877.95|4049|3988|3876.45|3899|3975.6499|4048.75|3960.6001|3953|4027.45|4126.8501|4120|4177.4502|4145|3993.95|4070|4040||4014|4033.95|4041.8999|3990.25|3950|3958.8|3965.95|3975.8|4128.3501|4286.3999|4284.9502|4235.8999|4245.9502|4223.6001|4133.7998|4166.7002|3984.55|3907.5|4013.8|4170||4110.75|4027.6001|4194.2998|4285|4345.7002|4527.6499|4647.6001|4687.4502|4715.9502|4747|4695|4744|4797|4838.7002|4756.9502|4816.5|4799|4820|4690.9502|4877.7002|4951||4930.2002|4575|4500|4457.1001|4329.5|4300.3999|4360.6001|4253.9502|4690|4563.9502|4392.2002|4562.9502|4650|4631.1499|4745|4642.5|4696.2998|4523.1001|4459.1499||4591|4250|4010|3914.75|3881.3|3854.8501|4019.8999|3900|3980|3937.8|3839.8|3771.95||3879|3499|3443|3349.5|3344.8|3315|3316|3317.6001|3275||3270.1499|3268.3501|3319.8999||3243.3999|3268.1001|3382.8|3372.55|3309.95|3268|3110|3000||2881.75|2912|2959.25||2988.05|2986|2970|2923.25|2936|2935|2842.3999|2847.8501|2868.95|2897||2894.95|2886.6499|2870|2921.55|2944.6499|2899.8|2930|2959|2953.1001|2954|2902.6001|2938.8501|3044.75|3063.8501|3097.25|3094|2996.8|3005.3|3056.8501|3040.5|3086.95|3157|3141.95|3179.8999|3149.95|3158.2|3141.8999|3171.8501|3145.8||3154.8|3160|3299.6001||3320.1499|3318.8999|3358|3434|3411.3501|3365|3334.95|3280|3226.8999|3300|3249.95|3131.3501|3199|3224|3224.25|3219|3230.6499|3235.45|3215||3188|3192.8|3124|3090|3078.2|3080.7
10008|18390|/equities/skf-india|MSCI_EEM_SMALLCAP||5024.5|5010.7998|5031.3999|4998|4818.8999|4748|4699||4769|4489.3999||4840|5044.2998|5126.2002|5130|5125|5193|5167.5498|5173.7998|5226.1001|5255|5213.9502|5164.6001|5098|5092.0498|5191.8999|5210.1001|5257.0498|5319.3999|5365|5359.7998|5444.7002|5449.8999|5440|5440|5437|5443.4502|5492.6001|5235.3501|5342|5450.6001|5459||5468.9502|5463.9502|5500|5465|5520|5490|5404.8501|5408.7998|5430.1001|5580|5470.6499|5503.2002|5465|5511.5498|5550|5338.1499|5291.8501|5362.75|5421.8999|5423.9502|5350.1499|5310.6499|5290|5270|5293.5|5312.3501|5297|5316.1001|5350|5335|5370.25|5182.2002|5172||5225|5328|5360|5488|5513.8501|5469.3501|5471.5498|5460.0498|5695|5738|5630.8999|5648|5698|5768.8999|5691.1499|5697|5675.0498|5678.25|5777.7998|5880.6499||6002.3501|5949.1001|6137.9502|6045.75|6145|6354.6001|6398.75|6460|6460.5|6570|6750|6673.8999|6593.8501|6739|6709.8999|6785.9502|6850.0498|6842.9502|6862.8999|6979.25|7350||6983.6001|6319.8999|6373|6375.7998|6247|6250|6187|6125|6121|6200|6136.7998|6299.9502|6374|6273.8501|6270|6380|6225|6151.2002|6339.8501||6090|5849|5375|5103|5190|5121.9502|5100|4676.8501|4710.9502|4690|4754.9502|4790||4699.75|4618.1001|4692.3999|4815.2002|4639.3999|4633.7002|4639.4502|4622.7998|4625||4554.9502|4630|4779||4565|4549.8999|4535|4560|4547.8999|4442.4502|4489.8999|4390||4187.7998|4237.9502|4280||4307.6001|4310|4318.8999|4300|4269.9502|4388|4183.7002|4230.5498|4217.3999|4400||4425|4509.3999|4605.6001|4700|4720|4820|4550|4548.1499|4554.8999|4554.8999|4581.2002|4585.4502|4505|4531.9502|4599|4575|4569.1499|4525.9502|4575|4775|4745.2998|4741.5498|4646.25|4579|4675|4715.0498|4726.5498|4746.9502|4678||4648|4653.8999|4699||4676.5498|4673.9502|4680.6499|4710.0498|4660|4615|4617.5498|4659.9502|4665.8999|4643|4608.3999|4595|4584.8999|4640|4642.8999|4654.7002|4658.5498|4712|4739.8999||4739.8999|4704|4725.3999|4720.6001|4688|4625
10009|103667|/equities/capital-sec|MSCI_EEM_SMALLCAP||22.85|22.45|21.95|21.75|22|21.95|21.7|21.75|21.6|21.95|22.15|22|22.05|22.1|22.3|22.45|22.3|22.15|22.2|22.35|22.2||22.3|22.15|22.45|22.45|22.4|22.8|22.9|22.8|22.55|22.4|22.35|22.45|21.8|21.6||21.7|21.8|22.05|21.75|||21.8|21.8|21.65|21.55|21.45|21.25|21.3|21.4|20.9|20.9||21.2|21.2|21.1|20.95|21.5|21.3|21.45|21.45|21.4|21.95|21.95|22|21.95|22|22.1|22.45|21.95|22.1|22.15|22.3|22|22.25|21.95|21.9|21.75|21.75|21.6|21.25|21.25|21.1|22.05|23.15|23.7|23.45|23.25|23.85|23.2|||23.75|23.7|24.25|24.4|23.9|23.85|25.15|25.25|25.4|25.45|25.3|25.4|25.4|25.85|25.95|25.4|25.5|25.35|25|25.35|25.55|25.5|25.5|24.9|24.95|24.6|24.65|24.65|24.65|24.35|24.55||24.75|24.95|24.3|24|24.85|24.2|24.35|25|25.25|25.35|25.3|25.25|25.75|25.75|26.5|26.55|26.75|25.8|24.95|24.85|25|24.55|25.4|26.95|27|26.6|25.8||25.05|25.2|24.2|24.65|24.55|24.95|25.45|23.5|23.3|21.35|21.6|21.7|21.8|21.75|21.55|21.6|21.6|||19.9|19.85|19.75|19.25|19.3|19.1|19.1|19.1|19.2|19.25|18.9|18.95|18.8|18.85|19.25|18.5|18.35|18.35|18.3|18|17.85|17.6|17.35|17.15|16.85||16.55|16.45|16.55|16.45|16.5|16.6|16.65|16.4|16.2||||||||16.15|16.2|16.15|16.1|16.25|16.2|16.2|16.1|16.05|15.95|15.85|15.75|15.7|15.8|16|16.2|16.15|16.25|16.15|16.35|16.5|16.2|16.15|16.2|16.4||16.4|16.2|16.1|16|15.95|16|16.1|16.1|16.15|16.25|16.25
10010|41614|/equities/bursa-malaysia-bhd|MSCI_EEM_SMALLCAP||8.86|8.9|8.87|8.92|8.97|8.88|8.91|8.94|8.99|8.95|8.98|9.05|9.02|8.93|9.05|8.98|9.03|8.99|8.92|9.05|9.07||9.06|8.91|8.99|9.2|9.34|9.47|9.58|9.62|9.6|9.6|9.64|9.65|9.68|9.79|9.61|9.53|9.57|9.62|9.55|9.65|9.65|9.65|9.7|9.81|9.86|9.89|9.9|9.73|9.88|9.8|9.75|9.6||9.45|9.45|9.43|9.39|9.21|9.24|9.24|9.25|9.33|9.32|9.27|9.39|9.33|9.47|9.49|9.46|9.5|9.5|9.56|9.75|9.56|9.68|9.68|9.52|9.55|9.51|9.32|9.37|9.15|9.37|9.6|9.72|9.78|10.06|9.97|9.86|9.92|10|10|9.99|9.91|10.1|10.1|9.98|9.62|9.42|9.4|9.28|9.14||9.08|9.11|9.1|8.89|8.88|8.85|8.85|8.89|8.88|8.85|8.86|8.79|8.8|8.83||8.83|8.84|8.79|8.64|8.66|8.71|8.65|8.53|8.55||8.5|8.55|8.58|8.53|8.57|8.65|8.52||8.3|8.29|8.24|8.28|8.18|8|7.95|7.92|7.92|7.98|7.79|7.79|7.72|7.68||7.5|7.47|7.47|7.49|7.49|7.49|7.48|7.48|7.46|7.43|7.45|7.49|7.48|||7.47|7.46|7.46|7.47|7.5|7.47|7.45|7.46||7.48|7.42|7.46|7.47|7.47|7.48|7.49|7.49|7.48|7.44|7.44|7.45|7.46|7.45|7.44|7.46|7.47|7.47|7.48|7.47|7.54|7.58|7.51|7.5|7.46|7.42|7.43|7.46|7.47|7.58|7.62|7.62||7.54|7.55|7.51|7.5|7.52|7.65||7.6|7.48|7.49|7.34||7.33|7.33|7.32|7.33|7.36|7.4|7.4|7.32|7.31|7.32|7.28|7.3|7.33|7.34|7.13|7.06|6.94||6.92|6.92|6.93|6.93||6.92|6.91|6.92|6.92|6.94|6.8
10011|959036|/equities/china-water-affairs-group-ltd|MSCI_EEM_SMALLCAP||4.37|4.43|4.4|4.39|4.39|4.47|4.48|4.52|4.5|4.52|4.51|4.57|4.61|4.77|4.81|4.94|4.87|4.85|4.84|4.8|4.82|4.78|4.83|4.94|4.95|4.93|5.05|5.07|5.06|5.08|5.06|5.01|4.95|5.09|5.1||5.12|5.21|5.8|5.64|5.48|5.67|5.54||5.32|5.07|4.77|4.74|4.56|4.65|4.6|4.62||4.45|4.55|4.47|4.39|4.5|4.6|4.75||4.74|4.83|4.82|4.72|4.74|4.65|4.74|4.79|4.77|4.77|4.75|4.72|4.85|4.87|4.86|4.84|4.9|4.94|4.96|4.96|4.86|4.96|4.92|5|4.98|5.1|5.15|5.12|5.17|5.12|5.16|5.14|5.02|4.89|4.74|4.78|4.76|4.82|4.84|4.87|4.76|4.8|4.9|5.1|5.19|5.24|5.18|5.23||5.23|5.76|6.02|6.2|6.36|6.43|6.36|6.23|6.17|6.32|6.58|6.27|6.03|6.03||6.08|5.81|5.76|5.83|5.9|5.81|5.7|5.88|5.87|5.84|5.73|5.87|5.91|6.07|6.08|6|5.84||5.88|5.97|5.28|5.1|5.12|5.12|5.08|5.23|5.13||4.98|4.95|4.96|4.94|4.87|4.8|4.97|4.9|4.91|4.82|4.9|4.94|5.05|5.11|5.15|4.96|4.91|4.83||4.77|4.72|||4.74|4.78|4.89|4.96|4.97|5.05|5.03|5.19|5.22|5.03|5.11|5.13|5.16|5.14|5.13|5.15|5.21|5.05|5.06|5.5|5.51|5.19|4.95|4.79|4.88|4.86|4.82|4.78|4.66|4.68|4.5|4.44|||4.3|4.22|4.15|4.12|3.99|4.08|4.06|4.02|4.15|4.24|4.37|4.31|4.22|4.04|4.02|4.15|4.15|4.31|4.5|4.53|4.48|4.4|4.47|4.5|4.59|4.62|4.63|4.43|4.36||4.34|4.4|4.33|||3.99|3.98|3.94|3.97|4.04|4.15
10012|27074|/equities/banregio-grupo-financiero-o|MSCI_EEM_SMALLCAP||115.42|116.63|115.95|117.32|117.55|116.25|117.01|120.07|121.73||122.86|122.87|123.02|122.73|125.08|126.19|125|124.93|125.81|125.7|128.57|127.77|125.93|121.58|119.88|119.83|120.97|120|123.59|126.84|127.99|129.37|128.59|129.84|126.86|125.46|125.27|125.67|129.75|131.92|131.3|128.19|125.43||117.66|120.55|121.18|120|120.01|120.79|120.88|124.14|123.4|121.21||121.11|120.5|117.06|120.5|121.81|122.79|126.28|127.83|132.11|132.98|126.82|127.86|127.78|128.59|129|130.47|132|132.99|133.55|134|132.48|131.26|130.02|129.56|128.76|128|128.3|128.28|126.86|129.36|130.39|136|135.53|132.95|136.41|134.44|136.47|137.8|140.88|144.25|143.48|144.46|146.48|145.81|146.26|145.6|146.18|145.19|142.8|142.88|140|139.35|139.97|137.97|140|138.05|137.4|139.5|134.91|133.39|133.79|132.84|133.77|133.19|129.9|127.55|129.81|134.95|137.98|136.96|142.25|144.98|133.8|132|146.56|147.5|147.91|145.32|144.53|145.65|145.69|148.63|150.15|152.51|156.2|158.71|158.8|158.8|156.18|157.94|158.08|156.14|157.01|158.09|161.21|162.15|160.87||156.48|155.61|154.5|151.96|153|157.49|155.44|151.84|153.1|155.93|155.24|158.73|156.85|156.57|159.79|163.96|162.83|164.75|167.48|165.84|165.85|166.03|||165|163.9|162.84|161.8|162.98|162.03|167.68||172.16|165.36|163.52|161.56|162.75|165|161.33|163.25|163.35|162.64|162.94|160.75|165.05|166.14|167.03|166.55|165.9|164.36|165.48|165|165|163|163.59|167.64|169.83|172|169.46|167.95|164.8||162|162.45|162.67|162.57|160.09|162.09|157.9|154.5|154.37|155.48|153.61|154.48|155.26|155.43|157.28|156.8|156.66|155.81|157.56|161.67|162.32|158.47|161.22|162.38||162.43|163.09|163.31|163.85||163.99|161.37|160.56|162.7|164.78|168.44
10013|993766|/equities/prologis-property-mexico-sa-de-cv|MSCI_EEM_SMALLCAP||62.09|61.34|63.05|63.69|64.16|63.48|65.16|64.78|64.9||65.2|66.01|65.96|65.16|66.2|67.5|67.76|67.68|69.59|67.53|67.07|67.18|65.8434|66.061|66.1402|65.9027|66.7338|66.4964|67.2879|67.7232|67.7628|68.4158|67.9112|67.8122|68.0497|67.9013|66.7437|66.249|65.3487|65.7543|65.2102|65.6851|65.9621||65.0321|65.4179|66.3578|64.6561|65.2992|65.4971|65.3091|65.4773|65.2102|65.042||65.5466|65.8731|64.29|63.8646|64.7649|63.6667|63.2611|63.5282|63.7162|64.5077|62.1926|61.9749|60.5898|62.4498|65.2794|66.5656|65.6653|67.6144|68.3069|70.3648|69.9394|71.7896|70.9882|69.6327|68.7027|68.762|69.2567|69.5634|62.5982|61.6583|62.9742|62.0936|61.7078|59.2244|59.3036|59.1848|59.8279|61.8067|61.5198|62.0145|60.8767|64.3197|64.5275|64.8441|66.6745|67.8419|66.2886|66.1699|65.23|63.3699|63.271|61.688|61.8957|60.7678|60.7184|60.847|61.035|62.4696|62.3509|62.5092|62.153|64.0526|63.825|63.2611|62.2519|63.2215|64.2999|63.6173|63.1523|65.2893|67.9606|69.5041|68.0002|67.8023|67.9013|68.5147|65.0123|65.0618|65.0123|65.1508|66.2391|67.2681|68.6433|68.0497|69.2567|69.7712|68.5345|66.4667|66.1699|66.6646|66.16|66.2391|64.577|65.0321|66.0215|67.1098|68.1684||70.256|70.7507|71.8984|71.7302|71.2157|71.7797|69.237|67.5451|67.0702|66.1699|67.2285|68.4949|68.7818|70.4044|71.5422|71.9083|71.7698|70.2461|70.6122|71.7698|72.2645|72.3931|||72.0765|70.167|70.1868|70.1967|69.3062|70.3352|71.2553||71.6313|72.6503|72.0369|72.0468|72.3733|73.2242|73.5704|71.6214|73.9068|75.2821|75.8999|76.7873|73.0603|74.1548|74.1153|73.6322|73.5731|71.3645|71.9068|72.8632|71.4631|71.8673|71.7392|72.5181|74.1252|71.6307|72.6167|72.3899|72.6265||70.4475|69.9743|70.2898|70.2996|71.052|71.845|72.7734|74.1273|73.9242|74.4465|73.0152|71.7966|73.2086|74.166|74.0693|73.8565|74.1467|74.8236|74.6399|74.6399|75.3265|75.2395|76.5837|78.5663||78.2665|78.3148|77.6088|76.9802||76.6321|75.7424|77.6378|78.7597|77.8023|77.8216
10014|103478|/equities/asia-optical|MSCI_EEM_SMALLCAP||108|105.5|113|115|115|116|114.5|112|111|107|108|107|109|108|108.5|109.5|110|107.5|108|113|105||105|106|108.5|111.5|109.5|106.5|105.5|105|104.5|105|105.5|107|106.5|110||115|115|118|114.5|||117.5|116.5|121|130|132.5|124|126|124.5|120|119.5||123.5|124|119|116.5|118|117.5|120|126.5|120|124|125|127|133.5|124|125.5|121.5|122.5|125|127|126.5|131|123.5|121.5|114.5|108|101.5|100.5|97.3|95|87.5|84.1|92.2|94.7|90.5|90.2|90.7|86.9|||88.9|91.1|91.8|92.5|96.5|97.8|99.1|92.8|88.8|82.2|79.8|82.7|76|70.4|70.8|69.6|70|70.5|69.5|70.7|70.5|69.7|69.5|70.9|71.7|72.8|73.2|71.5|73|68.8|68.8||68.4|69.3|68.5|67.3|67.3|67.7|67.6|67.5|67.1|66.7|66.7|67.2|66.8|66.5|65.2|65.2|65|64.6|64.3|64.1|64.5|65.5|64.6|64.6|64.9|65.5|65.5||65.1|64.6|63.3|63.4|63.6|62.7|62.8|63.6|64|64.2|64.7|66.3|67|66.1|67.3|66.5|66.7|||65|65.1|65|65.4|66.5|66|66.2|65.7|65.1|65.4|65.5|64.2|63.9|64|64.6|64.9|64.8|63.8|64.7|65.6|66.5|67.5|67.3|67.4|67.5||68.8|69|69.2|70|68.8|68.3|68.5|67.3|67.1||||||||67|66.9|67.4|67.5|68|67.9|68.1|68.9|70|69.7|67.2|66.7|65.2|66.8|67|67.2|67.4|66.6|66.4|67.2|68|68.3|69.1|70|71.1||70.5|71|71.3|73|71.7|69.6|69.3|69.8|69.5|70.7|72.7
10015|13568|/equities/qatar-ins-co|MSCI_EEM_SMALLCAP||2.1|2.097|2.097|2.107|2.115|2.112|2.125|2.123|2.12|2.11|2.13|2.117|2.123|2.13|2.145|2.137|||2.151|2.16|2.173|2.192|2.188|2.201|2.215|2.236|2.154|2.152|2.154|2.186|2.189|2.206|2.206|2.151|2.138|2.148|2.121|2.12|2.11|2.12|2.148|2.155|2.205|2.211|2.201|2.19|2.2|2.189|2.188|2.2|2.193|2.15|2.137|2.13|2.139|2.14|2.178|2.147|2.149|2.15|2.15|2.15|2.139|2.15|2.15|2.14|2.154|2.105|2.12|2.124|2.127|2.14|2.157|2.159|2.11|2.1|2.113|2.1|2.116|2.122|2.154|2.162|2.101|2.134|2.109|2.129|2.105|2.123|2.116|2.116|2.11|2.135|2.121|2.12|2.121|2.1|2.117|2.137|2.137|2.126|2.14|2.14|2.14|2.14|2.14|2.13|2.102|2.105|2.112|2.143|2.105|2.109|2.105|2.135|2.113|2.1|2.114|2.147||||2.107|2.112|2.11|2.11|2.1|2.101|2.1|2.08|2.064|2.099|2.1|2.04|2.056|2.076|2.088|2.1|2.13|2.227|2.14|2.2|2.149|2.154|2.139|2.137|2.182|2.172|2.199|2.215|2.25|2.23|2.239|2.258|2.29|2.29|2.248|2.203|2.205|2.205|2.224|2.235|2.235|2.221|2.248|2.25|2.29||||2.252|2.298|2.243|2.244|2.297|2.29|2.235|2.271|2.285|2.305|2.315|2.349|2.34|2.37|2.372|2.389|2.387|2.34|2.352|2.328|2.319|2.376|2.355|2.373|2.349|2.325||2.347|2.349|2.36|2.39|2.389|2.35|2.298|2.3|2.317|2.389|2.285|2.264||2.267|2.282|2.282|2.291|2.3|2.284|2.3|2.3|2.31|2.309|2.309|2.287|2.3|2.272|2.274|2.331|2.36|2.39|2.371|2.387|2.434|2.435|2.472|2.467|2.48|2.433|2.513|2.45|2.451|2.561||2.596|2.599|2.48|2.42|2.403|2.434|2.394|2.392|2.435||
10016|18083|/equities/crompton-greaves|MSCI_EEM_SMALLCAP||757|771|767.9|753.45|764|735|728.7||726.7|718.2||708|710.8|734.4|729.7|731|750|735.75|717.4|723.25|726|721.95|732.5|724.35|748|747|748.3|759.65|822.1|857.7|836|852.5|853.9|856.85|866.15|874.7|844.95|809.6|790|762|742.9|756.45||763.05|771.95|773.65|777.5|814.4|788.95|776.5|752|747.3|745.7|738|728.7|737.65|739|696|679|679|691|691.45|693.9|695.65|705|713.15|723.8|730.85|742.7|764.9|758.8|745|738.2|747.5|725|717.5||709|712.9|716.75|724|689.75|690|707.7|709.45|748.4|741|741.6|750.7|747.5|735.6|742|709|702|693.25|690|730.4||734.9|737.8|751|752|760|774.85|783.75|782.35|734|728|728|723.85|709|701|706.95|733|735|690.75|686|688.9|698.4||694.7|677.8|680.45|667.4|669|666.2|670|664|686.25|700|659.95|664.2|638.4|653.8|654.45|654.45|646|657.45|668||669|648|649.5|612|601|584|584.45|583.95|585|554.75|556.15|556.65||564|565.5|564|548.2|548|544|538|536.4|530.25||519.3|499.6|506.8||505.65|508.9|518.7|518.7|520.85|519|528.5|555.3||555.25|556.4|547.7||541.4|549.95|517|480.3|476|485|469.4|465.9|470.8|474.2||471|470|473.25|479.8|494.95|449|441.6|440.95|435|434.5|429.9|435.6|446|439.75|438.6|440|442|442.45|448.4|440|438.75|448.8|446.95|450|458.45|468|470|467.05|477||472|451.55|468.75||460|462.1|474.8|459.05|463.4|466.8|472.7|473.9|477.05|480.9|488|469.85|458|454.2|458.7|459.9|463.4|468.9|473||469.75|459|458.9|459|468|464.45
10017|17978|/equities/3m-india|MSCI_EEM_SMALLCAP||32420|32799.1992|31995|32456|32099.8496|31465.6992|32149.5||32218.8496|32830.4492||33760|34240|35857.1484|36049.0508|36298|36372.1484|35739.9492|37133.75|36366.1016|36317.6016|36147.6992|34900.6484|33676.4492|33939.8516|34119|34199.8984|34369.9492|34290|34300|34223.5508|34387.9492|34410.1992|34623|34479.6484|34711.8008|35254|35016.9492|34150.1016|34547.1016|34875|34989||34542.75|34765|35900|35749.8008|35500|35878|35607.8516|35698.8008|35686.4492|35899.9492|36128|35934.3984|35640.6016|35500|35550|35378.9492|35497.9492|35589.8984|35950|36244|36156|35899.9492|35815.0508|35578|36150|35919.8984|35481.25|35699.8984|36150|36098.9492|36060|36360|36600||37689.8984|37918.6016|38199.8516|37541.0508|37918.1992|39200|39500|39091.3008|39949|39913.3516|39800.1484|40642.9492|39424.8008|38850.75|38574.6484|38880|39250.1016|38500|38381.6992|39099.9492||39586.9492|40100.0508|39784.6484|39849.9492|40120|40181|39398.4492|39449.9492|39429.0625|39181.0039|40313.8047|37493.2734|37373.7305|37374.7695|37819.4336|37989.5898|37840.5977|37750.2617|36703.4063|37001.8867|36753.2344||36900.2539|36607.1992|35916.5|35963.9609|34071.3398|33844.3945|33958.8047|32956.3477|33548.3281|34004.9336|33943.0664|34025.8008|35073.1016|34139.4219|31180.2578|30672.4434|30884.1426|31234.8223|31268.9629||30508.3027|29898.5117|28811.1504|28960.0449|28783.4238|28481.5859|28962.0195|29353.0547|29484.9297|29463.9609|29796.8809|30193.541||30193.4902|29921.6016|30015.3398|29897.5742|30292.2109|29587.6953|30086.9258|29354.7813|29601.4609||29561.1035|29216.6895|29749.5176||29945.8242|30035.0742|30150.5684|30094.8691|30193.541|30155.9473|30411.6055|31032.2012||31057.0156|31236.9434|30588.2266||30489.5547|29934.0332|29798.8535|29704.4238|29227.3965|29965.9043|30041.7344|30489.5547|30718.918|30240.5566||30369.1758|30138.6777|30475.543|31413.1719|31846.291|31950.5879|31028.4512|30994.6563|30536.918|30770.7695|30861.5469|31101.3203|31097.5215|31245.5781|30785.5703|30760.3105|31180.207|31567.6914|32460.8184|33435.8906|34127.7305|33548.3789|33320.4453|32536.9922|33586.8594|34041.7383|34198.6719|33607.5313|33804.875||34294.4336|34189.6445|34387.0859||34026.7891|33961.3203|34208.8867|34238.832|34285.3086|33911.4883|33990.4258|33871.9727|34325.9102|34637.4688|34313.082|34271.3438|35967.7109|36443.6016|37001.8867|39346.4258|35712.6445|36941.1055|31071.5703||31144.291|31278.8301|31111.1875|31160.5234|30978.0781|31006.7422
10018|103795|/equities/taiwan-paiho|MSCI_EEM_SMALLCAP||78.9|78.3|79.4|80.4|81.6|80.5|79.2|78.6|79.3|78.6|76.8|76.6|78|77.3|78|78.9|79.8|81|81.6|81.5|80.5||82|82|82.1|82.5|81.5|80.8|80.7|81|80.9|81.3|76.8|74.9|74.7|77.1||77|77.6|77.6|78.1|||76.6|78.5|75.3|72.7|74.4|75|75.3|72.6|67.2|67.6||67.6|65.5|60.8|62.1|63.4|63|63.7|60.4|59.5|61.3|62|62|61.3|61.4|61.4|61.7|60|60.3|62.5|62.9|62.5|63.9|62.6|61.5|58.8|59.3|59.8|60.4|61.4|60|64.3|65.9|67.3|67.3|66.9|68.7|68|||68.8|68.5|69.8|69.6|66.3|61.9|62.7|61.5|60.1|60.6|61.7|62.9|62.5|62.6|62.9|63.9|63.9|64.5|65.1|66.5|66.8|65.1|66.4|65.8|68.2|67.2|67.3|67.3|68.4|70.8|70.3||68.8|66.7|65|64.5|63.9|63.8|63.4|65.1|64.6|65.2|65.9|66.3|66.7|67.5|67.8|68.3|67.8|68.3|68.2|69|65.6|63|63.9|64.7|64.6|64.2|64.4||65.9|65.6|65.4|65.2|63.7|62.9|62.7|63|61.8|61.4|60.7|61.9|59.3|59.8|59|58.8|57.5|||57.2|57.2|57.8|57.5|58.2|56.7|57|57.6|57.9|58.2|58.5|58.5|58.7|57.7|57.9|55|55.4|55.2|55|55.1|56.5|56.8|57.1|57.8|57.9||57.4|57.6|57.2|57.7|57.8|58.8|57.6|56.7|55.8||||||||53.8|54.2|54.2|53.8|54.4|54.2|54.3|54.5|55.8|54.7|53.7|53.3|53.6|55|57.3|58.1|58|57.9|58|58.7|59|57.9|58.1|58|58||58.3|58.5|58.4|58.8|58.2|59.2|59.7|60.4|60.9|61.4|61.7
10019|103162|/equities/twn-glass-ind|MSCI_EEM_SMALLCAP||20.35|20.5|20.8|21.3|21.5|20.8|19.85|18.45|18.45|18.6|18.8|18.4|18.6|18.75|19.5|20.4|19.8|19.75|19.65|19.6|19.8||19.8|20.05|20|18.75|19.8|19.2|18.75|18.95|17.6|18.1|18.1|17.1|16.9|17.4||18.1|19|19.5|19.65|||19|19.15|17.75|16.4|16.45|16.05|16.25|16.2|16.1|15.85||15.8|15.7|15.5|15.3|15.45|15.35|15.55|15.95|16.15|16.4|16.65|16.7|16.4|16.45|16.45|16.5|15.95|16.05|16.1|16.15|16.2|16.35|16.3|16.35|16.25|16.45|16.45|16.2|16.25|15.85|17|17.6|17.95|17.6|17.5|17.95|17.7|||17.9|18.05|18.75|19.15|19.2|19.1|19.25|19.4|19.4|19.2|19|19.65|19.5|18.8|18.9|18.9|19.65|19.5|19.6|19.4|19.5|19.8|19.9|20.2|20.35|21|20.75|19.3|18.75|19|19.5||19.65|19.45|19.45|19.9|19.5|18.3|18|17.75|17.5|17.2|17.5|17.9|17.2|17.35|17.4|17.3|17.3|17.3|17.35|17.25|17.2|17.15|17.1|17.3|17.4|17.35|17.2||17.35|17.4|17.05|17.05|17.15|17.15|17.25|17.05|17.1|17|17.2|17.45|17.3|17.7|17.75|17.7|17.65|||17.9|17.4|17.4|17.3|17.35|17.35|17.65|17.5|17.55|17.5|17.25|17.4|17.45|17.4|17.55|17.85|18.1|17.9|18|18.25|18.35|18.2|18.1|18.2|18.25||18.25|18.35|18.55|18.75|18.85|18.8|18.8|18.4|18.1||||||||17.9|18.35|18.3|18.2|18.45|18.45|18.35|18.35|18.35|18.2|18|17.9|17.9|18.05|18.25|18.55|18.4|18.4|18.75|19.15|19.25|19.1|18.95|19.55|19.35||19.15|19.2|19.1|19|18.85|18.95|19|19.1|18.95|19.3|19.2
10020|1155794|/equities/xd-inc|MSCI_EEM_SMALLCAP||24.8|26|25.85|26.35|26.25|25.4|23.3|23|22.15|22.75|23.4|22.2|22|23.65|22.6|22.7|22.25|22.45|22.2|21.45|21|21.5|22.1|23.1|22.65|22.1|22.2|22.4|21.6|21.75|21.45|21.05|21.05|21.6|21.8||23.8|25.15|27.1|28.05|27.6|27.05|27.1||25.5|22.7|20.8|20.7|19.96|20.4|20.55|18.8||18.5|18.52|18.38|18.62|18.3|19.44|19.46||18.86|18.92|19.9|20.55|20.6|19.58|19.96|20.25|20.75|20.55|20.95|21.35|21.35|21|20.45|20.4|21.35|21.45|22.4|23.75|23.45|23.25|23|22.5|23.15|23.8|23|22.25|22.4|19.84|19.46|19.66|19.72|19.3|17.54|16.4|17.06|16.76|16.9|17.1|17.28|17.8|17.68|17.1|17.48|18.04|18.28|18.86||19.1|19.4|19.58|19.42|19.9|20.9|22.25|20.7|20.95|20.65|20.75|19.68|18.5|19.22||19.58|20.2|20.75|20.55|20.25|20.1|20.25|20.85|21.65|21.7|20.9|20.85|21|20.8|21.55|19.7|19.78||18.5|18.36|18.52|18.54|16.56|16.82|16.96|16.48|16||15.18|15.98|15.66|15.16|15.58|15.38|14.66|14.6|15.44|15.18|15.2|14.4|14.86|14.96|15.38|14.46|14.28|14.06||14.2|16|||16.5|15.96|16.72|17.16|17.2|17.48|16.4|16.2|16|15.48|15.88|16.52|16.28|16.06|14.54|14.98|15.6|15.66|15.98|14.68|14.88|14.58|14.46|14.58|14.82|14.8|12.62|12.72|11.42|10.96|10.62|10.72|||11.18|11.26|10.98|10.68|10.28|10.02|9.87|8.62|8.6|8.67|8.66|8.42|8.41|8.25|8.14|8.42|8.26|8.65|8.92|9.14|9.47|9.54|9.34|9.46|9.74|9.83|9.9|10.12|10.68||10.28|10.34|9.82|||11.3|11.16|11.5|11.3|11.58|11.66
10021|11108|/equities/gulf-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||321|0.323|0.325|0.322|0.323|325|326|326|325|324|325|324|317|316|316|315|315|312|309|0.314|316|310|0.312|309|0.308|305|307|304|303|306|301|299|297|291|292|295|296|296|297|300|300|301|304|306|306|308|308|306|310|310|309|310|310|312||309|310|311|311|311|307|306|308|311|316|317|319|316|316|321|319|316|315|315|312|307|303|308|309|306|300|301|302|301|307|316|326|297|284|282|276|277|276|273|274|275|275|274|275|279|279|281|282|280||279|280|279|283|286|288|284|284|285|291|292|290||||290|281|278|266|262|264|263|260|257|258|259|256|259|261|261|261|261|263|264|262|262|265|266|266|262|254|252|252|253|255|255|255|260|255|257|257|259|259|262|263|263|260|261|264|264||||268|270||280|281.9|281.9|280.95|280.95|281.9|281.9|280|280|280.95|282.86|280.95|280.95|282.86|282.86|283.81|282.86|282.86|280.95|280|281.9|283.81|283.81|283.81|280.95|280.95|280|||280.95|281.9|278.1|276.19|275.24|277.14|280|284.76|283.81|279.05||281.9|281.9|280.95|278.1|276.19|280|280.95|281.9|284.76|285.71|284.76|280.95|272.38|271.43|272.38|275.24|271.43|271.43|272.38|270.48|270.48|271.43|271.43|271.43|268.57|268.57|269.52|||269.52|266.67|266.67|264.76|266.67|267.62|265.71|||
10022|103361|/equities/goldsun-const|MSCI_EEM_SMALLCAP||55|55|54.2|54.7|54.1|54.6|54.9|55.4|55.7|55.6|56|55.5|54.3|55.2|55.8|55.2|55.2|56.2|56.8|57|57||54|54|53|54|54.5|54.5|54.3|54|54.4|53.7|52.6|51.6|50.9|50.4||50.6|50.2|50.8|50.9|||52.2|52.4|52.5|52.4|52.2|52.4|52.3|52.8|57|58.4||56.3|55.1|56|56.5|56.7|56.4|56.6|57.5|56.8|57.2|57|55.7|54.2|54.7|52.3|51.6|50.8|50.7|51.7|51.4|51.4|51.5|52.6|52|50.1|50.5|50.4|48.5|49.8|48.2|49.8|51.6|53.2|52.9|51.8|52.3|51.4|||52.1|48.5|48.2|48.65|48.3|47.65|47|44.65|44.6|44.6|45.1|45.4|46.35|46.45|47.2|45.65|45.6|44.95|46.15|46.35|45.4|47.45|49.2|49.05|49.2|49.35|49.3|49|49.45|48.3|48.45||48.4|47.2|46.45|47|47.05|48.1|48.65|48.9|48.35|47.85|47|45.55|47.8|50.1|51.2|50.2|48.85|46.1|46.95|47.5|47.2|47.3|47.6|49.35|49.75|51.1|51.8||49.05|49.5|47.85|48.25|47.4|48.25|49.75|48.75|48.95|45.85|42.7|43.4|43.5|42.45|42.25|41.6|42.45|||39.9|38.8|38.4|38.45|38.1|38.2|37.5|37.75|37.35|36.95|36.6|37.05|37.35|36.5|37|38.05|37.45|36.25|36.8|36.3|35.3|35.4|34.55|34.45|33||32.5|32.2|32.1|32.5|32.5|32.4|32.15|30|29.6||||||||29.45|30.1|30.15|29.7|29.5|29.25|29.35|29.2|29.25|28.85|28.6|28|27.9|27.45|27.9|28.05|28|28|27.95|28.05|28.05|28.1|28.05|28.2|28.3||28.2|28.3|28.55|28.5|28.25|28.3|28.45|28.5|28.4|28.4|28.25
10023|990738|/equities/shanghai-fudan-microelectronics-gro?cid=990738|MSCI_EEM_SMALLCAP||15.7|15.36|15.4|14.34|14.28|15.22|15.28|15.06|14.98|15.14|15.34|15.74|15.92|17.5|17.84|18.06|17.32|17.12|16.84|15.8|16.86|16.96|16.84|17.46|17.06|16.98|17.16|17.24|17.22|18.88|18.14|16.48|16.36|17.54|16.68||18.2|19.54|25.6|24.7|20.8|16.76|16.4||14.2|12.26|11.02|10.68|10.06|9.66|9.67|9.71||9.44|9.46|9.79|9.93|9.77|10.18|10.4||10.62|10.66|10.88|10.96|11.08|10.74|10.46|10.54|10.7|10.48|10.58|10.78|11.1|11.26|11.32|11.4|11.38|11.3|11.16|11.38|11.28|11.32|11.34|11.52|11.82|12.1|11.98|11.56|11.86|11.72|11.9|12.34|12.76|13.02|12.74|12.42|13|13.02|12.72|12.74|13.16|12.84|12.7|12.48|12.04|12.18|12.32|12.24||12.54|12.18|12.46|12.28|13.12|13.2|13.88|13.58|13.74|13.74|13.3|13.3|12.76|13.08||12.86|13.1|13.06|12.36|12.56|12.32|12.3|12.06|12.46|11.72|11.4|11.54|11.76|12.58|12.54|12.28|12.24||12.12|11.78|11.92|11.76|11.62|11.44|11.6|11.24|11||11.14|10.84|10.5|10.42|10.26|9.81|9.84|9.85|10.1|10.18|9.65|9.98|10.06|10.32|10.46|10.42|10.16|10.38||10.56|10.7|||10.88|10.9|11.22|11.88|12.52|12.76|12.72|13.22|13.26|12.96|13.34|13.92|13.92|13.56|13.3|13.08|12.9|13.36|14.08|14.4|14.24|13.5|13.48|11.22|11.42|11.34|11.22|10.74|11.04|11.1|10.32|10.08|||10.3|10.7|10.06|9.87|9.35|9.86|9.94|10.08|10.24|10.9|11.12|11.14|10.88|10.92|10.92|11.74|12.24|12.3|12.34|12.44|12.5|12.46|12.1|12.38|12.86|13.16|13.78|13.9|14.38||14.16|14|13.4|||13.4|13.26|13.38|13.4|13.6|14.3
10024|985152|/equities/ap-memory-technology-corp|MSCI_EEM_SMALLCAP||303.5|302.5|313|312|315.5|313|318|306.5|305|301.5|308.5|313|314|316|316.5|319|321|320|316.5|309.5|305||311|309.5|321|320.5|323.5|321|320|323.5|312.5|313.5|312|313|311|304.5||308.5|306|308|307.5|||307|307|311.5|313.5|301|294.5|297.5|297|293|294||301.5|306|307.5|304.5|313.5|316|312.5|305.5|307|334|329.5|327.5|327|327|313|313|306.5|312.5|308.5|309.5|304.5|305|303|305.5|295|294.5|298|297|288|281|288|323.5|334|325|320|338.5|335|||354|368|377.5|383.5|389|397.5|382|385.5|396|405|400.5|397|412|411|391.5|389|389.5|392.5|391|393|395|390|393|399|391.5|361|361.5|362.5|353|351|357.5||357|360|373|388|358|365.5|362.5|366|367|353|344.5|349|350|353|358|356|357|362|359|348|351.5|366.5|369|383.5|394|383|382||380|380|378.5|361.5|365.5|356.5|363.5|386|387.5|388|390|386|398|402|401|408|416|||416|415.5|413|404.5|395.5|402|414|415|415|406.5|408|412|417|410|417.5|439|448|449|443|458|482|496|503|483|458||452|443.5|457|473.5|476|487.5|485.5|490.5|496||||||||523|532|527|533|530|520|499.5|507|523|531|539|530|541|546|552|555|530|504|494.5|493|496.5|499|469.5|474|474.5||472|476.5|472|467.5|465|459|445|448|451.5|461|473.5
10025|50187|/equities/mmi-holdings|MSCI_EEM_SMALLCAP||3030|3029|3051|3070|3097|3098|3069|3014|2950|2963|2951|2971|2953|2946|2975|2972|2964|2972|2956|2931|2900|2882|2863|2879|2885|2868|2870|2885|2955|2911|2893|2924|2950|2969|2952|2952|2939|2950|2991|2974|2990|2939|2990|2990|2973|2989|2979|2977||2941|2943|2873|2847|2844|2807|2813|2801|2790|2812|2791|2761|2824|2840|2788|2786|2801|2806|2832|2815|2815|2793|2794|2772|2743|2755|2781|2749|2708|2620|2674||2645|2624|2647|2640|2685|2713|2682|2656|2617|2546|2435|2407|2370|2316|2292|2332|2303|2316|2317|2342|2323|2330|2340|2334|2348|2374|2381|2373|2394|2320|2318|2296|2311|2328|2320|2315|2367|2454||2312|2210|2208|2146|2122|2127|2103|2150|2207|2196|2150|2196||2208|2222|2237|2299|2307|2289|2288|2239|2240|2222|2207|2230|2210|2177|2171|2147|2140|2111|2105||2092|2080|2023|2034|2059|2100|2074|2092|2115|2085|2094|2106|2086|2090|2076|2053|2038|2058|2074|2090|2075|||2074|2081|2069|2160|2104||2105|2085|2153|2164|2151|2121|2100|2052|2078|2133|2140|2097|2119|2135|2100|2089|2072|2058|2053|2054|2039|2028|2055|2049|2036|2027|2020|2029|2121|2068|2074|2086|2084|2138|2114|2098|2157|2165|2167|2168|2183|2155|2128|2150|2146|2140|2152|2205|2192|2167|2223|2172|2176|2175|2209|2192|2205||2213|2221|2197|||2165|2087|2094|2081|2106|
10026|41682|/equities/gamuda-bhd|MSCI_EEM_SMALLCAP||9.09|9.13|9.09|9.2|9.25|9.2|9.08|9.08|8.98|8.85|8.78|8.89|8.9|8.96|8.9|8.87|9.1|8.95|9.38|8.72|8.57||8.58|8.48|8.69|8.53|8.61|8.85|8.55|8.24|8.33|8.22|8.25|8.24|8.28|8.22|8.22|8.27|7.99|7.99|7.99|7.96|7.98|8.08|8.17|8.35|8.08|8.14|8.23|8.29|8.43|8.15|7.8|7.79||7.59|7.55|7.4|7.54|7.42|7.65|7.65|7.55|7.65|7.73|7.52|7.79|7.85|7.87|7.65|7.55|7.63|7.76|7.5|7.53|7.56|7.57|7.58|7.68|7.72|7.59|7.42|7.58|7.4|7.47|7.78|7.91|7.92|8.03|8.07|7.92|8.03|8.16|8.23|8.24|8.46|8.49|8.35|7.98|7.98|7.95|7.97|7.57|7.4||7.35|7.36|7.24|6.72|6.63|6.65|6.68|6.66|6.56|6.57|6.57|6.48|6.56|6.65||6.72|6.68|6.7|6.45|6.19|6.12|6.14|6.19|6.2||6.15|6.17|6.12|6.13|6.24|6.08|6||6|5.92|5.58|5.51|5.48|5.49|5.48|5.52|5.46|5.48|5.48|5.5|5.42|5.4||5.43|5.36|5.28|5.27|5.22|5.22|5.2|5.2|5.2|5.17|5.19|5.22|5.25|||5.32|5.32|5.35|5.37|5.28|5.24|5.26|5.31||5.27|5.21|5.21|5.24|5.16|5.16|5.19|5.2|5.16|5.15|5.17|5.15|5.18|5.11|5.07|5.04|5.05|5.09|5.17|5.29|5.14|5.14|5.11|5.11|5.14|5.14|5.12|5.13|5.16|5.24|5.23|5.21||5.07|5.09|5.03|5.04|5.05|5.08||5.08|5.04|5.01|5||5.04|5.1|5.07|4.98|4.95|5.05|5.1|5.05|5|4.97|5|5.02|5.03|4.88|4.87|4.69|4.6||4.64|4.61|4.6|4.61||4.63|4.61|4.63|4.63|4.61|4.65
10027|1165976|/equities/happiest-minds-technologies-ltd|MSCI_EEM_SMALLCAP||731|734.9|737.05|734|735.7|726.15|736.5||747.5|744||758.6|764.1|770|770.2|794.8|795|786.95|767.95|770.3|775.75|775.7|774|777.55|774|782|785.8|787.6|798.2|799|804.7|809.8|805.7|808.85|807.45|810|812|809|800.4|807.4|809.95|804||813.4|812.55|810|802.45|797.15|803.8|805.95|804.1|802.7|803.9|807|824.95|826.8|833|819|814.8|805|824|813.35|809.9|817.9|825.8|814.5|815.65|829.9|813.5|809.9|801|806.9|804.2|796|776|774.6||761.85|767|777.75|789|784.5|786|793.3|800|810.7|823.7|821.95|822.7|827.45|826|822.75|834|819.95|814|834.5|831.95||837.8|838|837.35|822|824|826.25|833.8|834.6|849.4|836.9|839.95|837.25|825.7|832.3|839.9|852.9|930|956|892.4|901|892.75||898.75|910|927.45|915|917.95|866|826.7|793|787.9|813|797|804.25|808.2|810|813.95|820|823.8|820.45|816.1||824.9|820.55|822.4|826.8|824.55|813.9|830.25|837.5|842|815|817|820.9||829.3|826.45|827.7|838.65|822.2|817.1|825|822.1|826.95||843.9|814.7|829.95||823.5|839|835|829.6|830|831|813.35|805.3||763.75|772.45|788.85||785|793.85|789.9|794.45|804|816|809|821.95|833.15|835||834|836.95|841.95|859.95|863.6|856.75|879.8|888.9|856.6|858.4|834.9|837|843.8|846|849|852.75|833|838.8|845.2|858.6|866.05|878.25|880|875|895.5|879.7|879.9|870|871||880.45|879.95|890.8||906.25|920|948.7|950.6|961|932.8|899.8|900.9|908|908.9|910.9|912.95|908.8|915|913|907|909.8|917|922||923|919|947|945|953.8|954.85
10028|50102|/equities/netcare|MSCI_EEM_SMALLCAP||1505|1531|1526|1540|1569|1567|1550|1526|1516|1512|1502|1513|1526|1513|1514|1513|1524|1532|1529|1532|1507|1490|1500|1541|1528|1512|1516|1512|1511|1505|1498|1503|1515|1526|1569|1531|1534|1534|1541|1566|1564|1570|1577|1565|1556|1547|1540|1530||1494|1476|1470|1431|1426|1414|1386|1367|1371|1378|1360|1360|1358|1354|1370|1408|1380|1371|1366|1377|1387|1380|1361|1371|1359|1354|1326|1324|1303|1265|1284||1287|1287|1297|1294|1304|1309|1305|1301|1276|1246|1221|1217|1223|1210|1210|1199|1190|1199|1206|1214|1214|1226|1269|1273|1277|1285|1276|1294|1334|1303|1271|1299|1287|1314|1330|1317|1350|1332||1243|1248|1223|1180|1170|1167|1132|1156|1167|1164|1140|1147||1174|1185|1187|1193|1194|1181|1187|1173|1177|1160|1155|1176|1169|1159|1158|1147|1164|1161|1158||1168|1171|1158|1147|1156|1158|1151|1134|1129|1152|1154|1157|1167|1182|1200|1190|1185|1180|1193|1185|1200|||1195|1204|1210|1181|1205||1201|1215|1230|1238|1229|1241|1258|1270|1289|1298|1343|1379|1385|1385|1357|1349|1364|1388|1395|1399|1385|1387|1386|1379|1382|1394|1387|1384|1425|1409|1388|1399|1397|1420|1420|1432|1410|1439|1420|1416|1441|1458|1461|1477|1469|1411|1391|1376|1411|1403|1415|1410|1407|1390|1401|1445|1428||1433|1405|1398|||1384|1359|1362|1343|1363|
10029|103467|/equities/getac-tech|MSCI_EEM_SMALLCAP||105.5|104.5|106.5|107|107|108|104.5|106.5|106.5|114|114|116|116|117.5|119.5|118|119|118|114|114|113.5||112.5|113.5|114.5|113|113|113.5|112.5|112.5|111.5|113.5|113|114.5|112.5|113||115|115|114|112.5|||113|113.5|113.5|116|111|109.5|110|111|111|110||110.5|110|109|108.5|111.5|111|111.5|111.5|112|115|114|114.5|114|113|113|114|113|113.5|112.5|111.5|111.5|113|113.5|108.5|106|104.5|104|101|102|101|102|105.5|106.5|102.5|102.5|107|107|||110|109.5|111|112|114|113.5|112.5|112.5|112.5|113|114|117.5|121.5|121|126.5|125.5|116|117.5|118.5|118.5|118|122.5|122.5|119|118.5|119.5|120|115|114|111.5|112.5||113|114.5|116.5|117|115.5|114.5|114.5|117|116|116|115|117.5|118|118|110|107|108|109|110|109|105|106.5|105|106|107.5|109|109||108|108.5|108.5|109.5|109.5|107|109.5|110.5|112.5|114.5|115|120|120|122|123.5|125|126|||128|130.5|131.5|133.5|144.5|151.5|149.5|152|151|161.5|155.5|142.5|133.5|134.5|140.5|138|129.5|122.5|129|135.5|132|126|126.5|131|123.5||130|125|120.5|127|123|117|109|106|106.5||||||||105|105|104|106|107.5|108.5|113.5|113.5|113.5|109|109|107.5|105.5|107.5|107.5|107.5|105|106|105.5|106|105|106.5|105.5|107|112||111|106.5|109|109|113.5|109.5|105|108|107.5|110|115
10030|959045|/equities/nexteer-automotive-group-ltd|MSCI_EEM_SMALLCAP||2.94|2.94|2.94|2.95|2.98|3.08|3.21|3.22|3.21|3.16|3.18|3.15|3.28|3.67|3.39|3.38|3.29|3.02|2.93|2.86|2.91|2.99|2.97|3.14|3.04|2.98|2.96|2.98|2.97|2.95|2.93|2.94|2.89|3.03|3.32||3.45|3.5|3.81|3.7|3.44|3.45|3.49||3.45|3.07|2.86|2.8|2.71|2.63|2.67|2.53||2.42|2.39|2.38|2.41|2.39|2.48|2.57||2.57|2.58|2.74|2.75|2.79|2.68|2.65|2.63|2.59|2.54|2.57|2.53|2.54|2.48|2.51|2.75|2.97|2.96|3|3.07|3.02|3.06|3.15|3.32|3.45|3.52|3.4|3.44|3.45|3.6|3.54|3.58|3.7|3.65|3.58|3.55|3.64|3.66|3.75|3.61|3.65|3.56|3.32|3.32|3.54|3.64|3.52|3.6||3.57|3.61|3.69|3.69|3.88|4.12|4.16|4.28|4.11|4.22|4.34|4.41|4.31|4.38||4.49|4.42|4.56|4.24|4.25|4.24|4.2|4.28|4.34|4.23|4.2|4.42|4.47|4.59|4.65|4.53|4.5||4.62|4.56|4.66|4.67|4.57|4.56|4.62|4.4|4.28||4.41|4.34|4.01|3.96|3.94|3.8|3.81|3.91|3.99|3.99|4.09|4.14|4.25|4.27|4.44|4.14|3.81|3.65||3.72|3.93|||3.79|3.6|3.28|3.4|3.57|3.64|3.58|3.69|3.59|3.44|3.59|3.67|3.54|3.42|3.46|3.6|3.62|3.69|3.81|3.73|3.72|3.82|3.77|3.81|3.79|3.84|3.9|3.55|3.33|3.4|3.26|3.42|||3.28|3.35|3.43|3.42|3.49|3.63|3.58|3.7|3.7|3.76|3.92|4.02|3.8|3.76|3.82|3.91|3.91|4.04|4.31|4.21|4.31|4.3|4.29|4.44|4.55|4.57|4.65|4.83|4.97||4.97|4.89|4.78|||4.66|4.69|4.66|4.58|4.81|4.96
10031|37753|/equities/ccc|MSCI_EEM_SMALLCAP||207.8|219|218.8|217|216.2|214.8|212|204.8|207.6|207.6|205|194.5|178.9|181.2||187|183.7|181.7|181.1|181.9||178.1|181|180.9|176.9|177.4|178|177.8|180.4|181.3|180.5|180.8|180.8|187.1|185.9|183.6|184.5|179.4|181|181.3|174|173.2|172.4|176.4|173.7|176.6|181.7|178|157.5|157|157.4|158.3|154.8|155.4|152.5|153|152|146.6|148.7|149.7|153.8|156.9|157.4|159.6|160|156.3|155|145|144.9|142|141.4|142|141|141.4|140.5|138.7||137.2|135.2|130.6|132.8|132.4|127.8|122.7|118|123|128.1|128.4|122.4|122|119|118.4|120.2|123.9|124.4|123.8|124.9|123|127.6|130.1|123.9|119.6|120.9|122.5|120.8|121.1|119.5|118.5|118.9|124.9|126|127.3|127|135.8|135.9|132.5|131.8|128.5|131.9|129.5|129.3|137.9|136.9|139.5|144.9|145.1|144|141.4|140.3|137.9|135.7||134.6|131.8|135.7|133.8|132.8|136.6|137.8|138.8|134.5|135.3|129.4|126.8|126.9|126|101.8|98.8|99.8|98.9||94.9||94.55|93.1|87.5|86.8|90|88|86.2|83.7|83|82.3|87.4|83.9|72.25|68.8|68.4|71.1|70.2|72.4|73.7|74|74.2|||71.8|72.2|70.76|70.46|71.92|72.38|71.62|69.96|72|72.9|75|75.34|73.6|73.48|73.5|71.84|72.88|74.32|74.98|77.1|76.38|77.2|77.48|76.9|74.78|71.4|69.82|69|68.9|67.2|66|64.9|64.9|65|64.3|59.78|58.6|57.6|60.44|60.76|60.2|59.4|58|57.64|57.98|58.48|59.1|59.1|59.1|60.08|59.8|60.28|60.82|64.2|64.9|65.34|65|60.9|58.6|58.6|58.2|59.2|62.7||62.5|63.48|64.66|||65.72|66.18|68.5|65.84|62.48|60.26
10032|950256|/equities/frontken-corporation-bhd|MSCI_EEM_SMALLCAP||4.05|4.12|4.15|4.17|4.2|4.14|4.04|4.04|4.07|4.09|4.1|4.12|4.07|4.07|4|4.11|4.18|4.18|3.82|3.89|3.84||3.94|3.85|3.88|3.88|3.88|3.93|3.9|3.93|3.97|3.83|3.84|3.85|3.77|3.78|3.8|3.81|3.71|3.7|3.66|3.68|3.74|3.78|3.67|3.63|3.69|3.87|3.95|4.04|4.05|3.92|3.86|3.83||3.85|3.75|3.66|3.68|3.67|3.61|3.7|3.73|3.78|3.76|3.72|3.62|3.74|3.82|3.86|3.8|3.93|3.84|3.89|4.01|4.01|4.15|4.26|4.24|4.25|4.21|4.09|4.06|3.92|3.99|4.25|4.38|4.35|4.32|4.34|4.26|4.28|4.39|4.44|4.4|4.41|4.47|4.56|4.6|4.61|4.67|4.78|4.74|4.6||4.6|4.62|4.63|4.61|4.52|4.49|4.54|4.53|4.56|4.61|4.61|4.63|4.7|4.71||4.62|4.66|4.75|4.46|4.38|4.43|4.38|4.42|4.35||4.26|4.28|4.32|4.38|4.5|4.46|4.48||4.45|4.47|4.46|4.41|4.31|4.3|4.3|4.23|4.18|4.2|4.17|4.15|3.98|3.93||3.94|3.94|3.91|3.87|3.88|3.85|3.81|3.85|3.93|3.91|3.85|3.97|4.02|||3.94|3.94|3.87|3.88|3.87|3.88|3.9|3.89||3.89|3.91|3.92|3.88|3.78|3.76|3.79|3.68|3.68|3.7|3.73|3.71|3.72|3.75|3.79|3.86|3.8|3.72|3.7|3.74|3.8|3.78|3.75|3.81|3.82|3.56|3.52|3.54|3.57|3.56|3.53|3.53||3.51|3.52|3.49|3.46|3.49|3.49||3.57|3.56|3.55|3.58||3.56|3.58|3.6|3.6|3.44|3.51|3.5|3.55|3.6|3.6|3.32|3.31|3.22|3.2|3.2|3.2|3.24||3.25|3.27|3.24|3.22||3.21|3.23|3.15|3.16|3.14|3.16
10033|950541|/equities/yinson-holdings-bhd|MSCI_EEM_SMALLCAP||2.6|2.57|2.6|2.56|2.59|2.64|2.6|2.61|2.68|2.66|2.64|2.65|2.68|2.73|2.69|2.68|2.72|2.7|2.73|2.7|2.74||2.7|2.74|2.7|2.7|2.71|2.73|2.77|2.77|2.74|2.72|2.71|2.74|2.78|2.78|2.78|2.75|2.74|2.72|2.73|2.7|2.7|2.68|2.73|2.73|2.78|2.79|2.79|2.81|2.85|2.85|2.79|2.79||2.8|2.75|2.78|2.8|2.85|2.83|2.88|2.86|2.86|2.88|2.9|2.86|2.87|2.91|2.9|2.82|2.75|2.76|2.88|2.73|2.72|2.54|2.45|2.43|2.4|2.4|2.43|2.39|2.38|2.38|2.38|2.4|2.42|2.42|2.44|2.4|2.4|2.4|2.41|2.4|2.4|2.4|2.4|2.43|2.43|2.41|2.4|2.38|2.36||2.35|2.35|2.35|2.36|2.35|2.35|2.35|2.37|2.39|2.34|2.35|2.35|2.34|2.34||2.34|2.35|2.35|2.35|2.32|2.33|2.32|2.34|2.34||2.34|2.35|2.39|2.4|2.39|2.4|2.38||2.39|2.4|2.4|2.42|2.42|2.4|2.41|2.46|2.48|2.46|2.47|2.48|2.48|2.45||2.45|2.44|2.42|2.39|2.4|2.38|2.38|2.42|2.44|2.38|2.38|2.38|2.41|||2.41|2.42|2.39|2.37|2.37|2.37|2.4|2.4||2.38|2.43|2.47|2.48|2.5|2.5|2.52|2.54|2.55|2.47|2.46|2.39|2.44|2.44|2.46|2.48|2.51|2.56|2.56|2.56|2.5|2.5|2.49|2.49|2.51|2.53|2.54|2.56|2.56|2.55|2.57|2.58||2.58|2.56|2.54|2.54|2.54|2.57||2.57|2.56|2.59|2.6||2.59|2.59|2.56|2.52|2.56|2.57|2.57|2.56|2.57|2.56|2.56|2.59|2.6|2.6|2.57|2.55|2.54||2.51|2.49|2.49|2.49||2.47|2.49|2.48|2.47|2.5|2.59
10034|103316|/equities/greatek-eltrs|MSCI_EEM_SMALLCAP||57.1|57.2|57.6|57.7|57.8|57.3|56.3|56.8|57.1|57.1|57.4|56.3|57.3|57.1|57.5|57.6|57.3|56.9|57.5|57.7|57.7||58.6|58.5|59|58.7|58.8|59.2|59|58.8|58.8|58.6|58.5|58.5|58.3|58.4||58.2|58.3|58.9|58.2|||58.8|59|59.5|58.6|58.5|58.2|58.2|58.2|58.2|57.9||57.8|57.2|57|56.8|57.1|56.9|57.3|58|58|59.8|60.2|60.3|60.1|60.2|60.1|63.1|62.7|63.3|63.2|63.4|63.4|63.5|63.7|63.8|62.5|59.6|59.4|58.3|58.9|58.5|60.6|62.1|62.9|62.2|61.3|63|63|||62.4|62.6|64.5|65|64.8|63.9|63.6|62.7|63|63.4|63.9|63.3|62.9|62.9|62.3|62.4|62.8|63|63.1|64.3|63.7|64.1|64.1|63.7|62.8|62.4|62.4|63|62.8|62.5|62.5||62.6|63.2|63.6|63.5|63.6|63.2|63.7|63.8|63.2|62.8|62|62.5|62.7|62.6|63.1|62.9|63|62.6|62.2|62.7|62.7|63.5|63|62.2|62.7|62.4|61.4||61.6|61.5|60.9|61|60.9|60.4|60.1|60.5|61.3|61.5|61.8|62.4|62.7|63.4|63.9|63.7|63.7|||63.1|63.2|62.7|62.6|63|62.8|63.6|64.5|65.5|64.9|65.1|64.4|63.2|63.3|64.7|65|65.6|64.8|67.1|61.9|61.1|61.2|60.8|60.2|60.1||60.7|61|61.8|60.8|60.5|60.5|60.9|60.6|59.7||||||||59.4|59.8|59.7|60.2|59.8|60|60.2|59.9|59.4|59.5|59.3|58.7|58.4|58.3|58.8|59.6|60.5|59.8|59|59.6|59.6|60.1|60.4|60.5|61.2||62.1|62.5|62.6|60.8|60.4|61.6|61.7|62.1|62.6|64|65.3
10035|50135|/equities/resilient|MSCI_EEM_SMALLCAP||5939|5904|5859|5930|5826|5889|5764|5790|5774|5799|5723|5624|5592|5906|5670|5737|5642|5673|5697|5715|5669|5611|5649|5679|5675|5650|5681|5664|5700|5645|5693|5786|5892|5831|5803|5815|5715|5750|5729|5899|5840|5956|5828|5973|5999|6056|6062|6086||5979|6099|6098|6037|6002|6037|5945|6109|5959|5945|5904|5817|5654|5628|5790|5749|5885|5897|5850|5849|5697|5543|5513|5473|5310|5672|5550|5308|5247|5170|5195||5170|5206|5074|5063|5240|5119|5073|5008|5031|5014|5199|5015|4996|4915|4977|5020|5032|5029|5025|5089|5050|5244|5105|5181|5026|5018|4918|4873|4864|4762|4732|4778|4795|4770|5143|5020|5099|4842||4465|4479|4453|4341|4358|4394|4374|4438|4500|4499|4308|4295||4364|4435|4472|4462|4446|4400|4400|4402|4407|4433|4500|4775|4575|4548|4500|4600|4559|4574|4479||4440|4339|4300|4254|4189|4285|4318|4263|4256|4253|4192|4221|4180|4240|4301|4416|4421|4577|4590|4524|4634|||4749|4688|4696|4729|4700||4657|4678|4665|4634|4702|4663|4709|4696|4729|4730|4763|4761|4773|4774|4750|4740|4789|4766|4749|4710|4664|4651|4695|4730|4770|4850|4800|4707|4709|4765|4793|4650|4647|4700|4707|4827|4725|4753|4600|4611|4599|4638|4493|4404|4406|4389|4438|4465|4500|4483|4442|4459|4455|4599|4553|4499|4579||4550|4511|4493|||4449|4396|4356|4340|4361|
10036|103211|/equities/nantex-industr|MSCI_EEM_SMALLCAP||33.95|34.5|34.75|34.95|34.95|34.75|34.7|34.5|34.95|34.95|34.85|34.6|34.8|35.1|36.45|37.2|37.25|36.6|36.95|36.6|36.75||35.5|35.6|35.7|35.9|35.85|36.6|36.65|36.55|36.7|37|36.45|36.3|35.95|35.45||35.35|35.55|36.8|37.2|||37.65|38.05|38|37.65|37.8|37.3|37.95|38.1|37.7|38.1||37.85|37.1|36.85|36.9|37.3|36.75|37.2|36.9|37.4|39.15|39.4|39.55|39.6|40.35|38.65|39.25|39.3|39.7|39.75|39.7|40.2|39.8|38.7|38.6|38.4|38.85|38.75|39.25|40.65|38.7|38.75|40.6|41.25|40.85|40.15|39.75|39.25|||40.35|40.6|42.1|42.35|43.3|43.5|44.55|46.4|45.2|46.5|46.5|46|41.85|38.35|38.2|38.2|37.85|37.1|36.75|36.9|36.6|36.2|36|36|36.3|36.25|36.1|35.8|35.8|35.4|36||35.9|34.3|34.55|35.05|34.9|34.85|34.4|34.6|34.5|34.5|34.15|34.45|34.05|34.55|34.6|34.25|33.9|33.4|33.55|33.55|33.4|33.3|33.75|34.4|34.95|34.35|33.95||34.25|34.2|33.55|33.5|33.85|33.75|33.65|33.1|33.25|32.75|33.2|33.8|33.9|33.75|33.95|33.55|33.3|||33.45|33.35|33.25|33.4|33.5|34.2|34.2|34.05|34.25|34.05|33.6|33.65|33.85|33.9|34.2|34.25|34.5|34.25|34.5|35.25|35.35|35.25|35.3|35.35|35.6||35.9|35.8|36.1|36.3|36.45|36.4|36.55|36.3|36||||||||36.15|36.8|36.85|36.4|36.5|36.45|36.25|36.25|36.35|36.2|36.1|35.9|35.95|35.85|36.65|36.8|36.7|36.8|36.8|38.05|38.35|38|38|37.95|37.9||37.85|37.65|37.75|37.7|37.75|37.9|38.75|37.85|37.6|37.8|37.45
10037|103429|/equities/feib|MSCI_EEM_SMALLCAP||13.55|13.6|13.8|13.8|13.8|13.45|13.4|13.4|13.35|13.3|13.3|13.2|13.2|13.25|13.35|13.35|13.35|13.3|13.3|13.25|13.2||13.2|13.3|13.35|13.45|13.45|13.55|13.5|13.45|13.45|13.4|13.4|13.45|13.35|13.4||13.5|13.65|13.75|13.75|||13.95|14.15|14.1|13.95|13.9|13.8|13.8|13.85|13.75|13.75||13.75|13.75|13.85|13.85|13.85|13.75|13.8|13.95|13.8|14.2|14.3|14.35|14.45|14.65|14.8|15.2294|15.1342|15.1342|15.0866|15.1342|15.0866|15.3722|15.3246|15.2294|14.8962|14.8487|14.6107|14.3251|15|14.55|14.95|15.45|15.55|15.45|15.4|15.7|15.65|||15.8|15.85|16.15|16.4|16.6|16.9|17.05|17.1|16.9|17|17.4|17.45|17.3|17.3|17.2|16.95|16.9|16.7|16.6|16.75|16.8|16.6|16.55|16.15|16|15.8|15.7|15.65|15.65|15.6|15.65||15.7|15.65|15.65|15.65|15.75|15.8|15.75|15.8|15.8|15.75|15.75|15.75|15.85|15.9|15.95|15.75|15.75|15.65|15.65|15.65|15.6|15.65|15.75|15.85|15.8|15.7|15.5||15.45|15.4|14.85|14.85|14.9|14.85|14.75|14.5|14.45|14.35|14.45|14.5|14.55|14.6|14.6|14.5|14.35|||14.4|14.45|14.5|14.45|14.4|14.35|14.3|14.25|14.3|14.3|14.2|14.25|14.35|14.5|14.75|14.55|14.25|14.05|14.05|14|13.95|13.55|12.45|12.5|12.5||12.4|12.3|12.35|12.35|12.35|12.35|12.35|12.25|12.2||||||||12.25|12.3|12.25|12.2|12.2|12.2|12.25|12.2|12.15|12.1|12.1|12.1|12.05|12.05|12.3|12.4|12.45|12.45|12.5|12.6|12.6|12.6|12.55|12.55|12.65||12.7|12.75|12.75|12.7|12.65|12.7|12.7|12.8|12.6|12.65|12.65
10038|102428|/equities/bangkok-chain|MSCI_EEM_SMALLCAP||16.8|16.8|16.2|16.4|16.3|16|16|16|16.3|16.6|16.7|16.8|16.4|16.4|16.6|16.8|17.2|17.5|17.4|17.5|17.7|17.4|17.9|18.5|18.5|18.5|18.6||18.9|19|19|19|19.1|19.2||18.9|18.6|18|18.2|18.2|17.9|18|18.5|18.3|18.3|18.3|18.4|17.3|17.1|17.3|17.4|17.5|17.6|17.4|17.4|17.4|17.2|17.2|17.2|17.3|17.2|17.1|16.6|16.7|15.8|15.8|15.8|15.9|16|16.1|16.2|16|15.6|15.3|15.2|15.1|15.5|15.8|16||16|15.8|16.3|16.6|16.8|17.1|17.3|17.3|17.3||17.4|17.5|17.5|17.8||17.8|17.8|17.5|17.8|17.7|17.8|17.5|17.6|17.3|17.5|17.4|17.3|17.1|17.2|17.3|17.7|18|17.8|17.5|17.8|17.9|18.2|18.1|18.7|18.7|18.4|18.8|18.9|19|19.1|19.1|19.4|19.5|19.6||19.3|19.5|19.7|19.7|19.6|19.5|19.3||19.5|19.8|20|20.3|20.2|20.2|20.1|20.2|20.2|19.8|20||19.8|19.9||20.6|21.6|21.6|21.4|20.8|20.9|20.7|20.7|20.6|20.7||||20.7|20.8|21||21.1|20.8|20.7|20.8|20.8|20.8|20.7|20.9|21.1|21.5|21.6|21.8|22|22.2|22.3|21.9|21.8|21.9|21.9|21.9|21.9|21.9|21.7|21.5|21.9|21.6|21.5|21.9|22||22.2|22.3|22.2|22|22|22.1|22|22|22|22.3|22.5|22.7|22.9|23.8|23.3|23.3|22.9|22.8|22.5|22.4|22.6|22.9|23.3|23|23|22.4|22.6|22.9|22.6|22.8|22.9|22.9|22.8|22.5|22.6|22.8|23|22.8|22.7|||22.6|22.5|22|21.8|21.9|21.9|21.8|21.9|21.2|21.5
10039|1006198|/equities/wilcon-depot-inc|MSCI_EEM_SMALLCAP||13.1|13.2|13.58|13.6|13.6|13.6|13.94|14.1|14.6|14.86|14.88|15.42|15.42|15.64|15.9|15.96|16|16|16.1|16.3||16.1|15.76|16.1|16.62|16.62|16.8|16.8|16.9|17.18|17.28|17.3|17.18|16.9|16.7|16.2|16.54|17|17.18|17.28|17.4|17.84|18.26|18.4|18.4|18.5|18.2|18.4|18.46|18.2|18.5|17.74|17.96|18|18.08|18.1|18.08|18.18|18.18|18.2|18.08|17.9|17.6|18.2|18.5|18.8|18.04|18.2|18.2|||18.38|18.04|18.18|18.28|18.14|17.8|17.9|17.88|17.9|17.9|17.82|17|16.58|16.72|17.28|17.78|17.9|17.96|17.9|17.9|18||18|18|18|18|17.96|18|18.18|18|17.72|18.14|18.2|18.5|18.58|18|17.9|17.96|18|18|17.7|17.7|17.8|17.78|17.8|18|17.9|17.9||17.54|18.3||18.42|19.2|19.54|19.56|19.62|20|20|20.15|19.18|19.36|19.48|19.46|20|20.15|19.82|19.62|19.72|18.22|18.22|18.3|18.4|18.48|18.46|18.28|17.66|17|17.3|16.92|17||16.86|16.2|15.94|16.1|16|16.2|16.26|16.2|16.24|16.5|16.6482|16.6482|16.5887|16.1725|||15.9545|16.6878|16.8464|17.3617|17.5202|17.8374|||17.7383|17.7779|18.0355|18.1346|18.531|18.2932|18.9869|18.4914|18.4319|18.0157|18.749|19.5814|19.8193|20.6616|21.2066|21.3057|21.603|21.603|21.9003|22.1976|22.2967|22.3958|22.7426|22.594|22.9904|22.7922|22.7922|22.7922|22.8913|22.8913|22.594|22.8913|22.8417||22.9904|22.4949|22.2967|21.8012|21.8012|22.0985|21.8012|21.7517|21.9003|21.9003|21.8012|22.1976|21.8012|21.8012|21.7517|22.2967|22.2967|22.2967|22.9904|23.4858|23.7831|23.9318|24.5759|23.7831|23.6345|23.0895|22.5444|21.8012||21.0084|21.0084|21.4048|||21.3057|21.603|22.1976|20.067|20.2157|20.4139
10040|102863|/equities/vgi-global|MSCI_EEM_SMALLCAP||2.86|2.82|2.78|2.76|2.68|2.64|2.48|2.44|2.48|2.44|2.54|2.56|2.42|2.52|2.54|2.58|2.58|2.76|2.72|2.88|2.84|2.86|2.82|2.82|2.82|2.76|2.8||2.78|2.76|2.96|3.04|2.78|2.86||2.9|2.94|2.9|2.9|2.66|2.6|2.54|2.7|2.66|2.64|2.58|2.56|2.9|2.98|3|3.1|2.88|2.84|2.88|2.9|2.9|2.76|2.74|2.76|2.68|2.74|2.72|2.64|2.6|2.5|2.52|2.4|2.42|2.46|2.34|2.32|2.26|2.2|2.2|2.04|1.8|1.75|1.93|1.83||1.86|1.88|1.79|1.83|1.91|1.89|1.84|1.66|1.65||1.57|1.54|1.57|1.57||1.6|1.61|1.66|1.67|1.68|1.72|1.73|1.86|1.83|1.84|1.67|1.59|1.55|1.57|1.56|1.52|1.46|1.37|1.4|1.38|1.3|1.29|1.3|1.3|1.29|1.31|1.36|1.4|1.42|1.39|1.44|1.46|1.51|1.53||1.58|1.59|1.62|1.66|1.67|1.6|1.65||1.66|1.68|1.67|1.67|1.63|1.67|1.67|1.68|1.78|1.79|1.83||1.86|1.82||1.74|1.66|1.68|1.68|1.68|1.7|1.58|1.62|1.75|1.73||||1.77|1.76|1.71||1.66|1.67|1.68|1.71|1.73|1.71|1.74|1.76|1.74|1.68|1.71|1.68|1.65|1.79|1.74|1.75|1.76|1.69|1.47|1.49|1.5|1.51|1.48|1.43|1.44|1.45|1.47|1.48|1.55||1.58|1.58|1.59|1.59|1.63|1.68|1.71|1.79|1.75|1.72|1.79|1.74|1.85|1.7|1.6|1.62|1.59|1.68|1.76|1.69|1.69|1.71|1.72|1.74|1.79|1.83|1.82|1.84|1.85|1.92|1.93|2|2.06|2.18|2.24|2.2|2.26|2.26|2.34|||1.94|1.94|1.93|1.9|1.9|1.9|1.96|1.91|1.9|1.93
10041|103129|/equities/grape-king|MSCI_EEM_SMALLCAP||155.5|155.5|157.5|158|156|156|155|154|154|153|153|153|154|152|153|152|152|152|154|154|152.5||151|151|151.5|152|152.5|152|152.5|153|153|154.5|155|152.5|151.5|151.5||152|158|146.5|145.5|||145.5|145.5|146|144.5|145.5|145|146.5|145.5|146|146||144|143|142.5|142|143.5|143.5|144|144|143|147|145|143.5|142|142.5|143|143|142.5|143.5|141.5|141|139.5|142|142|142.5|142.5|143.5|144|141.5|142|139|140.5|143|144|143.5|143|145|144.5|||147.5|148.5|150.5|150.5|150|150|151|150.5|151|152|152|153|153|153.5|153.5|153.5|155|154|153.5|154.5|154.5|155|155|156|162|163|163.5|163|162.5|160|160||161|161.5|161|161|160.5|161|160|160.5|160|159.5|158.5|158.5|158.5|158.5|160.5|160.5|159.5|159.5|160|162|160.5|159.5|160.5|159.5|159|159|158||157.5|158|158.5|158|158|157|156|158.5|159.5|157|157.5|159|160.5|161|161|161.5|162|||161|161|160|162.5|162.5|160.5|163|161.5|158|157|157|156|155.5|155.5|154.5|155.5|156|154.5|155|155.5|155.5|155.5|157|157|157||158|155.5|156|156.5|156.5|155.5|155|153.5|154||||||||153.5|154.5|154|153.5|155|155.5|157|157.5|156|156.5|156.5|156|155|156.5|157|157|156.5|157.5|156.5|159|155.5|155|156|157|157||156|156|155.5|154.5|154|153.5|154|153.5|155.5|155.5|154.5
10042|103251|/equities/sdi-corp|MSCI_EEM_SMALLCAP||102.5|103.5|106|109|104.5|100.5|100.5|100.5|99.6|101|100.5|99.4|99.9|101|101|103|107.5|110.5|113|126.5|120||123|126.5|128|137.5|138.5|136.5|135.5|134.5|132.5|133.5|133|136.5|139|141.5||144|144.5|151|148|||150|153.5|156.5|159.5|168|170|168.5|166.5|151.5|140.5||138|133.5|124.5|126|127|124|125.5|126|126.5|138.5|140|140|134|136|136|140.5|138|139.5|140.5|151|143.5|141|130|130|128.5|127.5|120|114.5|116|111|107|123|128|121.5|122|125.5|128|||134.5|129.5|128.5|133.5|137.5|137|141|143|138|129|128|130.5|132|134.5|134|134|139.5|140.5|131.5|131|130.5|132.5|135.5|135.5|139.5|144|141.5|151.5|155.5|170|163.5||155.5|151|160|150|143.5|132.5|131|126.5|124|118.5|118.5|118|120.5|119.5|120|123|119|119|110|110.5|109|112.5|116.5|114|114.5|109|109||107|105|101.5|100.5|100.5|96|96.8|101|104|102|102.5|104|103.5|103|104|105|105|||106|98.4|98.8|96.9|96.5|96.7|98.7|99.9|99.2|99|99.5|100|97.6|98.4|99.5|102|102|102|103|106|105.5|105.5|105|104|103.5||105|106.5|105.5|106|105|106|107|106|102.5||||||||102.5|104|103.5|104|105.5|105.5|105.5|105.5|106.5|106.5|105|105|104|105|105|106|107|107|107.5|110|110.5|109.5|112.5|113|114||114.5|115|115|114.5|114.5|115.5|116|117|120|124|125.5
10043|1056074|/equities/fusheng-precision|MSCI_EEM_SMALLCAP||312|308|314.5|314|314.5|312|310|299.5|293|296|300|298|307|312.5|319|318.5|316|308|307|309|306.5||299.5|294|296|295|295.5|299|298.5|295.5|294.5|282.5|282|285|286|286.5||286|282|285|294.5|||294|301.5|312|299|300.5|298|300|304|301.5|307.5||312.5|308|309|307.5|310.5|299|299.5|290|287.5|293.5|293.5|284.5|281.5|282.5|282.5|286|284.5|286.5|289|288.5|283.5|282.5|283.5|286|284|284|291|290.5|288|267|278|292.5|296|286.5|281.5|283.5|281|||282|272.5|276.5|280|290|295|299|300|302|303.5|305.5|286|277|277.5|276|281|284|284|284|287.5|288.5|286|289.5|289|291.5|289.5|290|297.5|303|303|303||306.5|304|307|309.5|296.5|292|293.5|296|292.5|286.5|288.5|289|292.5|295.5|300.5|303.5|317.5|320|323.5|325.5|322.5|300.5|284|279.5|276.5|278.5|280||280|282|269|271|257.5|256.5|252|253|250|244|246|247.5|251|245.5|245|250.5|252.5|||249|247|243|236|237|236.5|235.5|235.5|236|237.5|237|233|235|235|232|233|228.5|225.5|223.5|221.5|222|221.5|225|227|227||226|225.5|227.5|224|222|221.5|221|221.5|227||||||||224.5|226.5|228|228|228|225|224|223.5|223|222.5|221|218|217|220|220|216|214.5|214.5|214.5|216.5|212.5|214|215.5|213|212||208.5|210|212|214.5|214.5|214|212|213.5|214|215|212
10044|102869|/equities/wha-corporatio|MSCI_EEM_SMALLCAP||5.7|5.65|5.7|5.8|5.95|5.9|5.6|5.65|5.65|5.7|5.7|5.7|5.75|5.75|5.75|6.05|6|6.15|5.95|5.9|5.9|5.9|5.8|5.85|6.2|6.1|5.9||5.75|5.8|5.8|5.9|5.8|5.7||5.7|5.7|5.85|5.85|5.65|5.5|5.55|5.65|5.6|5.45|5.5|5.5|5.5|5.55|5.5|5.6|5.65|5.65|5.65|5.65|5.65|5.7|5.65|5.65|5.65|5.6|5.5|5.35|5.35|5.35|5.4|5.45|5.45|5.25|5.2|5.15|5.2|5.15|5.1|5.1|5.15|5.15|5.2|5.3||5.25|5.1|5.1|5.05|5.1|5.2|5.35|5.25|5.25||5.2|5.1|5.1|5.15||5.25|5.3|5.25|5.25|5.2|5.1|4.94|4.94|4.96|5.05|5|4.94|4.88|4.96|4.96|4.88|4.96|5|5.05|5.05|5.05|5.35|5.45|5.4|5.35|5.4|5.4|5.4|5.4|5.5|5.5|5.5|5.6|5.65||5.45|5.35|5.5|5.55|5.65|5.6|5.55||5.55|5.55|5.45|5.45|5.25|5.35|5.4|5.05|5|5.1|5.15||5.15|5.15||5.05|5.1|4.92|4.88|4.88|4.8|4.78|4.74|4.84|4.84||||4.88|4.92|4.84||4.76|4.78|4.86|4.88|4.86|4.82|4.84|4.86|4.82|4.84|4.84|4.84|4.8|4.78|4.84|4.84|4.84|4.84|4.8|4.8|4.8|4.74|4.72|4.64|4.6|4.66|4.66|4.58|4.66||4.72|4.8|4.84|4.86|4.92|4.9|4.9|4.9|4.96|4.94|4.94|4.92|4.94|4.9|4.78|4.8|4.76|4.74|4.78|4.72|4.78|4.78|4.7|4.68|4.64|4.76|4.72|4.78|4.96|4.88|4.94|4.96|4.98|5.05|5.2|5.2|5.25|5.2|5.35|||5.35|5.35|5.3|5.25|5.25|5.2|5.1|5.1|5.1|5.15
10045|950427|/equities/malaysian-pacific-industries|MSCI_EEM_SMALLCAP||24.16|24|25.18|25.64|24.78|24.48|24.8|25|25.18|25|25.46|25.6|25.68|26.16|26.42|27.58|27.8|26.48|25.9|26.12|26.2||26.46|26.46|26.58|26.6|26.68|27.16|26.9|27.6|27.4|27.18|26.14|26.3|26.22|26.4|26.56|26.64|26.4|26.82|26.58|27|27.1|27.32|27.1|26.98|26.46|27.36|27.36|27.8|28.28|28.04|27.1|28.3||28.34|27.48|27.18|27.66|26.96|28.12|28.8|29|29.86|30.5|30.18|30.2|33.1|34.48|35.68|36.82|36.5|37.02|37.1|36.9|37.8|36.84|37.2|37|37.4|37.18|36.1|35.54|34.24|34.48|37.08|38.5|38.64|39.18|37.8|37.66|38.02|38.22|38.58|38.56|39.14|39.7|40.38|40.62|40.52|40.8|41|40.7|40.5||39.96|39.92|39.98|39.74|39|39.5|38.88|39.28|38.8|39.2|39.76|39.88|40|40||40.48|40.28|41.02|38.8|38.5|38.78|38.58|38.32|38.98||38.74|39.26|39.8|39.88|38.9|39.1|40||39.32|39.82|37.1|33.98|32.72|33.1|32.08|31.08|31.48|31.5|31.6|31.08|31.12|30.48||30.3|30.06|29.86|30.38|31.28|30.54|30.8|31.1|30.98|30.88|30.8|31.32|31.9|||31.26|31.46|31.6|31.84|32.18|32.2|32.1|31.1||30.96|31|30.22|30.02|30.48|29.9|29.5|29.6|29.9|29.9|29.9|29.52|29.5|29.9|29.04|29|29.34|30|29.14|29.2|28.8|28.98|28.72|29|28.8|26.28|26.66|26.84|26.62|26.32|26.42|26.4||26.3|26.9|27.04|26.92|27.06|27.42||28.26|29.1|29.7|29.8||29.7|30|29|28.5|28.6|28.7|28.8|28.5|28.28|28.32|28.38|28.6|28.6|28.56|28.06|28.06|28.2||28.2|28.2|28.16|28.1||27.98|28|28.5|28.5|28.62|28.28
10046|103722|/equities/wistron-neweb|MSCI_EEM_SMALLCAP||119|117.5|121.5|120|120|116|116|115|113.5|120.5|122.5|124.5|123|124|123|126|125|125|121|122.5|124.5||127|126|125|124.5|118.5|118.5|118.5|118|117|118|116|116.5|116|115.5||116.5|117|117|115.5|||117|118|120.5|122|122|120|121|120|119.5|117.5||118|115|114|112|113.5|113|113|115|116|121.5|123.5|122.5|122.5|126|126|126|125|126|124.5|125|123.5|122|121.5|122|123|122|123|131|131|126|133|139|144|143.5|142.5|146|141|||144|146|149.5|149.5|149|148.5|148|148.5|150|150|151|149.5|149.5|149|149.5|153|162.5|165.5|167.5|172|170|174.5|171.5|162|161.5|162|160.5|158.5|161|161.5|160.5||163|165|166.5|164|160.5|164.5|163.5|166.5|160|161.5|161|162|158|158.5|159|156.5|156.5|149.5|149|148.5|149|153|153|155.5|155|154.5|152.5||153|150.5|149.5|149.5|150.5|148|148|150|148|152.5|152.5|154.5|158|157.5|158|159.5|158.5|||157.5|158|156.5|156.5|157.5|156.5|154.5|155|156|159.5|165|162|158|159.5|163.5|157|150.5|145.5|151|157|159.5|158|159|156|154.5||161.5|159.5|160|157|147.5|149|148|143|143.5||||||||144.5|144.5|145|145|146.5|147|146|147.5|149.5|149.5|148|149|152|157|157.5|153.5|151|151.5|152|156|154|155.5|156|157.5|158||160|162|159|159|155.5|158|156|159|163.5|168|169.5
10047|953677|/equities/scientex-bhd|MSCI_EEM_SMALLCAP||4.59|4.6|4.63|4.61|4.63|4.55|4.55|4.49|4.5|4.53|4.57|4.57|4.58|4.62|4.63|4.66|4.68|4.66|4.65|4.62|4.52||4.48|4.47|4.51|4.55|4.53|4.52|4.5|4.47|4.42|4.44|4.48|4.35|4.35|4.45|4.45|4.52|4.49|4.5|4.36|4.39|4.4|4.4|4.35|4.29|4.25|4.23|4.19|4.14|4.13|4.12|4.03|4.01||4|3.99|3.98|4.09|3.99|4.11|4.07|4.09|4.2|4.19|4.12|4.15|4.19|4.2|4.19|4.14|4.16|4.13|4.13|4.16|4.19|4.2|4.16|4.08|4.06|4.08|4.03|4.07|4.02|4.1|4.23|4.31|4.26|4.32|4.31|4.27|4.29|4.32|4.33|4.3|4.34|4.37|4.37|4.36|4.36|4.36|4.3|4.33|4.38||4.42|4.38|4.4|4.39|4.37|4.34|4.26|4.29|4.27|4.32|4.3|4.33|4.31|4.35||4.36|4.35|4.34|4.37|4.38|4.38|4.35|4.39|4.4||4.38|4.35|4.36|4.37|4.44|4.44|4.45||4.48|4.5|4.5|4.49|4.44|4.5|4.49|4.42|4.44|4.43|4.31|4.3|4.28|4.22||4.2|4.16|4.1|4.13|4.13|4.1|4.04|4.08|4.1|4.11|4.12|4.13|4.16|||4.17|4.18|4.16|4.17|4.14|4.16|4.16|4.25||4.19|3.94|3.85|3.86|3.88|3.9|3.91|3.94|3.93|3.92|3.91|3.92|3.94|3.88|3.81|3.84|3.88|3.87|3.89|3.9|3.9|3.93|3.93|3.92|3.94|3.96|3.96|3.95|4|3.98|3.96|3.99||3.94|3.94|3.97|3.96|3.92|4||4|4|4.02|4.04||4.05|3.98|3.98|4|4|4|4.05|3.96|3.96|3.96|3.95|3.97|3.97|3.99|3.97|3.9|3.89||3.89|3.9|3.87|3.88||3.88|3.88|3.88|3.88|3.88|3.78
10048|42664|/equities/motor-oil|MSCI_EEM_SMALLCAP||19.8|19.75|19.49|19.6|19.59|19.47|19.32|19.39|19.69|19.8|19.84|19.94|19.98|20.1|20.08|19.98|19.7|19.9|19.78|19.7|19.86|19.96|20.26|20.2||20.4|20.68|20.74|21.18|21.24|21.16|21.14|20.86|20.76|20.9|20.84|20.86|21.26|21.28|21.24|21.24|20.96|21.22|21.36|21.4|21.68|21.68|21.26|21.1|21.18|21.5|21.5|21.48|21.72|21.76|21.78|21.82|21.72|22.08|22.32|22.28|22.4|22.08|22.34|21.98|22.18|21.82|21.94|21.9|21.66|21.86|21.7|21.5|21.52|21.52|21.74||21.42|21.38|22.1|22.3|22.8|22.9|21.84|21.8|23.18|23.54|23.52|23.64|23.68|23.38|23.28|23.76|23.96|23.74|23.2|22.96|22.9|23.12|23.32|23.14|23.12|23.22|23.5|23.42|23.34|23.3|23.48|23.58|23.72|23.92|24.06|24.32|25.32||24.98|25.38|25.76|25.02|24.88|25.2|25.96|26.02|26.18|26.1|27.04|26.74|26.32|26.6|26.52|26.78|27.18|28.04|28.54|28.48|28.36|28.56|27.82|27.84|27.9|27.94|27.9|27.92|27.86|27.7|27.6|27.36|27.44||||27.34||27.38|27.2|27.04|27.28|27.4|26.58|26.36|26.18|26.5|26.3|26.18|26.62|27.12|27.3|26.88|27.16|27.4|27.42|27.26|27.6|27.78|||27.74|27.78|27.66||27.58|27.38|26.94|27.2||27.62|27.62|26.82|26.96|27.8|27.86|27.5|27.56|27.54|27.6|27.04|26.4|26.86|26.92|27.12|27.38|27.72|27.6|27.9|28|27.24|27.34|27.36|27.4|27.66|27.6|27.6|26.96|26.06|25.7|25.66|25.56|25.8|25.48|25.92|26|26.08|25.9|25.56|25.42|24.82|24.8|24.84|24.7|25|25.06|25.02|24.9|24.24|23.9|24.12|24.12|24.02|24.04||24|24.16|24.16|||24.06|24.56|24.6|24.74|24.78|25.08
10049|962595|/equities/la-comercial|MSCI_EEM_SMALLCAP||33|33.09|32.94|33.24|34.83|34.99|35.19|35.42|36.01||36.5|35.47|35.56|36.27|36.6|37.85|38.38|36.96|37|37.48|36.73|36.5|36.5|36.94|36.93|37.19|37.29|37.6|37.8|38.06|38.39|38.81|39.02|38.28|38.45|38.45|38.5|38.32|38.69|38.88|38.97|39.19|40.01||39.7|40.2|40.52|40.6|40.69|40.94|42.61|39.88|40.99|40.75||39.79|39.9|39|39.99|36.23|34.27|34.45|34.37|34.05|33.92|34.58|34.8|35.47|34.9|33.99|33.67|33.77|33.87|34.09|34.43|34.09|34.47|34.49|33.65|33.6|33.65|33.6|33.78|33.8|34.5|34.45|35.7|35.82|35.5|35.19|35.3|35.99|35.5|36.1|36.12|35.65|36.08|36.57|36.75|36.76|37.24|37.02|37.8|37.99|37.7|36.39|36.96|37.7|36.48|36.89|36.68|37.7|38.44|39|39.14|39|37.42|37.25|37.03|35.75|36.22|36.71|36.44|36.65|37|35.97|36.49|36|36.28|37.89|38.5|37.24|35.8|34.77|34.46|34.91|35.62|35.83|36.22|36.58|36.73|37.38|38.18|37.99|38.4|38.08|38|37.62|37.02|37.09|37.12|37.63||37.43|37.63|37.59|37.51|36.5|36.93|35.94|35.44|35.35|35.8|35.92|36.49|37.12|37.13|37.99|38.95|39.13|39.75|39.18|38.38|38.34|39.08|||39.12|39.1|39.43|39.28|39.77|39.67|39.6||39.53|39.47|39.7|39.76|40|39.9|39.89|40.23|40.23|42.48|40.13|40.14|41.76|42.24|43.5|43.44|42.7|42.76|43.42|43.07|43.21|43.41|42.5|42.86|43.32|42.88|43.08|42.84|41.29||40.8|41|41.1|40.75|40.93|41.37|41.96|40.75|40|40.28|40.15|39.99|39.58|40.71|40.77|41.45|41.45|41.2|41.81|42.76|43.01|41.9|43.5|43.95||44|43.79|43.31|43.24||43.39|42.74|42.55|41.44|39.25|38.9
10050|103189|/equities/yieh-phui|MSCI_EEM_SMALLCAP||15.3|15.35|15.4|15.55|15.55|15.35|15.3|15.3|15.35|15.35|15.3|15.25|15.25|15.25|15.35|15.45|15.8|15.35|15.3|15.35|15.4||15.15|15.35|15.3|15.15|15.1|15.3|15.3|15.55|15.65|15.7|15.75|15.4|15.2|15.45||15.9|16.9|16.95|16.85|||16.1|17|16.4|15.35|15.4|15.15|15.35|15.3|15.2|15.3||15.4|15.15|15.1|15|15.05|15|14.9|14.8|14.7|15|15.15|15.15|15|15.15|15|15.098|14.8529|14.902|14.7549|14.7059|14.7059|14.8529|14.902|15.098|14.8039|14.8529|14.951|14.7059|14.8|14.35|15|15.25|15.45|15.3|15.25|15.3|15.2|||15.5|15.4|15.5|15.75|15.55|15.55|15.6|15.6|15.4|15.45|15.65|15.85|15.8|15.85|15.65|15.45|15.55|15.5|15.6|15.75|15.85|16.2|16.3|16.2|15.35|15.4|15.35|15.3|15.2|15.2|15.45||15.45|15.35|15.45|15.65|15.9|15.9|15.5|15.65|15.7|15.5|15.45|15.65|16.15|16.6|16.8|16.25|16.1|15.75|15.6|15.55|15.4|15.4|15.4|15.7|15.65|15.7|15.7||15.6|15.6|15.2|15.25|15.3|15.45|15.5|15.9|15.9|15.25|15.5|15.8|15.7|16|16.65|16.8|15.75|||16.3|15.25|15.25|15.35|15.5|15.4|15.5|15.65|15.55|15.35|15.15|15.3|15.15|15.35|15.5|15.2|15.3|15.25|15.25|15.4|15.5|15.45|15.4|15.35|15.35||15.4|15.6|15.85|16.1|15.95|16.05|16.05|15.75|15.45||||||||15.35|15.5|15.6|15.55|15.8|15.85|15.75|15.95|16.15|16|15.85|15.75|15.9|15.85|16.35|16.5|16.5|16.8|17.1|17.95|18.3|18.1|18|17.95|18.1||17.95|18.05|18.25|18.45|19.05|18.4|18.65|18.85|18.55|19.95|18.6
10051|102999|/equities/standard-foods|MSCI_EEM_SMALLCAP||37.7|37.85|38.1|38.3|38.1|37.8|37.65|37.85|37.85|37.7|37.5|37.45|37.45|37.6|38.1|38.1|38.25|38.2|38.45|37.85|37.8||37.85|37.95|37.9|37.85|37.85|37.7|37.9|38.35|38.2|38.1|38|38.25|38.25|38.5||38.7|39.25|39.5|39.25|||39.45|39.65|39.45|38.85|38.9|38.7|38.95|38.75|38.65|38.95||38.8|38.45|38.6|38.55|38.5|38.05|38.45|38.35|38.3|39.1|39.1|39.1|38.9|38.95|38.9|38.9|38.55|38.6|38.45|38.3|38.45|38.8|38.75|38.75|38.55|39|38.85|38.6|38.9|38.7|39.2|39.85|40.15|39.95|40|40.35|39.8|||40.1|39.75|39.6|40|40.75|40.5|41|41.15|41.1|41.5|42.3|42.35|42.4|42.7|42.7|43.15|43.4|43.3|42.85|42.8|43.85|43.7|43|42.6|42.7|42.85|42.7|42.4|41.75|42|41.85||41.5|41.9|41.7|42.35|42.45|41.9|41.25|41.7|42.05|42.1|42|42.8|43|42.45|42.2|41.35|41.25|40.55|40.55|39.7|39.45|39|39|38.75|38.75|38.75|38.65||38.7|38.75|38.35|38.25|38.2|38.05|37.65|37.55|37.65|37.75|38.15|38.25|38.4|38.75|38.75|38.85|38.8|||38.3|38.55|38.55|38.3|37.85|37.8|37.95|37.7|37.6|37.45|37.45|37.5|37.6|37.6|37.7|37.65|37.7|37.45|37.4|37.55|37.7|37.75|37.7|37.75|38||38|38.1|38.25|38.25|38.15|38.6|38.65|38.35|37.65||||||||37.65|37.65|37.65|37.6|37.8|37.85|37.8|37.9|38|37.8|38|37.7|37.85|37.65|38.1|38.45|38.4|38.5|38.65|38.85|39|39.15|38.9|39|39.1||39|39.05|39.15|39.1|38.75|38.75|38.95|39|38.75|39.2|39.5
10052|42631|/equities/bnk-of-piraeus|MSCI_EEM_SMALLCAP||3.522|3.561|3.628|3.646|3.64|3.668|3.655|3.63|3.626|3.664|3.77|3.86|3.91|3.94|3.861|3.827|3.774|3.772|3.675|3.626|3.545|3.499|3.594|3.638||3.634|3.719|3.753|3.868|3.886|3.875|3.828|3.819|3.766|3.748|3.705|3.715|3.747|3.75|3.785|3.792|3.75|3.784|3.861|3.931|3.975|3.965|3.922|3.94|3.91|3.824|3.842|3.87|3.879|3.88|3.918|3.924|3.894|4|3.999|3.992|4.009|3.974|4.047|4.02|3.908|3.842|3.917|3.979|3.982|3.894|3.85|3.923|3.939|3.983|3.995||3.948|3.91|3.83|3.788|3.755|3.74|3.659|3.669|3.958|4.024|3.9|3.81|3.816|3.84|3.808|3.9|3.99|3.989|3.9|3.86|3.81|3.799|3.794|3.728|3.705|3.677|3.786|3.722|3.677|3.648|3.592|3.59|3.595|3.438|3.439|3.418|3.463||3.52|3.609|3.582|3.584|3.638|3.742|3.838|3.833|3.87|3.83|3.826|3.82|3.764|3.686|3.72|3.66|3.674|3.749|3.801|3.846|3.83|3.811|3.838|3.88|3.939|3.91|3.919|3.927|3.895|3.875|3.868|3.81|3.887||||3.819||3.89|4|3.99|3.999|4.082|4|3.896|3.792|3.785|3.775|3.79|3.803|3.92|3.929|3.948|3.942|3.859|3.748|3.771|3.799|3.898|||3.928|3.934|3.882||3.97|4|3.95|3.894||4.016|4.034|4|4|4.072|4.12|4.156|4.164|4.21|4.22|4.098|4.07|3.886|3.898|3.918|3.976|3.982|3.968|3.984|3.978|4.008|3.98|3.93|3.86|3.882|3.888|3.87|3.9|3.942|3.93|3.876|3.8|3.772|3.65|3.516|3.48|3.454|3.496|3.508|3.538|3.432|3.4|3.376|3.42|3.514|3.52|3.5|3.454|3.48|3.41|3.29|3.258|3.298|3.328||3.244|3.242|3.236|||3.21|3.27|3.32|3.306|3.246|3.234
10053|103452|/equities/far-east-dept|MSCI_EEM_SMALLCAP||25.2|25.25|25.5|25.6|25.8|25.5|25.35|25.35|25.6|25.75|25.75|25.7|26.05|25.9|26.15|25.9|25.95|26|26|26.05|25.85||25.8|26.1|26.45|26.7|26.75|26.75|27.25|27.3|27.3|27.4|27.5|27.5|27.4|27.55||27.35|27.75|27.7|27.45|||27.35|27.6|27.65|27.3|27.2|27|27.35|27.25|27|27.1||27.15|27.45|27.4|27.85|28|28|28.2|28.4|28.4|28.7|28.65|28.6|28.65|28.7|28.6|28.65|28.25|28.35|28.55|28.4|28.5|28.5|28.65|28.6|28.55|28.95|29.35|29.45|29.9|28.9|29.95|30.8|31.2|30.9|30.75|30.5|30.4|||30.75|30.65|31.3|31.8|31.6|31.7|33.25|33.3|33.4|34.65|34.8|35.1|35.6|35.6|35.6|35.2|35|34.5|34.45|35.2|35.6|35|34.25|33.95|33.75|32.9|32.2|32.15|32.45|33.3|33.45||32.95|32.8|32.6|32.4|31.8|32.15|32.3|32.45|32.6|32.55|32.45|32.05|32.15|32.7|33|33.7|35.55|35.75|34.95|35.25|35.95|33.75|34.25|34.35|34.5|34.55|34.5||34.1|33.8|33.7|33.95|33.45|32.95|32.65|31.45|31.3|30.6|30.9|31.2|31.35|31.55|31.45|31.35|31.75|||30.05|29.9|29.85|29.9|29.95|29.4|29.25|29.3|28.8|28.4|27.35|27.4|27.3|26.85|25.95|25.3|25.05|25.1|25|25.2|25.1|25.05|25.2|24.6|24.5||24.5|24.65|24.35|24.4|24.65|24.75|24.6|24.6|24.7||||||||24.7|24.85|24.9|24.9|24.75|24.8|24.75|24.5|24.4|24.15|23.95|23.9|24|23.8|24.1|24.2|24.25|24.65|24.7|24.75|24.8|24.95|24.95|24.85|24.85||25.2|25.2|25.35|25.35|25.25|25.3|25.65|25.9|25.75|25.5|25
10054|947237|/equities/kei-industries-ltd|MSCI_EEM_SMALLCAP||4329.5|4372.1499|4399|4085.8501|4099.5|4020|3836||3881.8999|3842.45||3909.45|3959.05|4034.05|4016|4049.95|4076|3989|4074.3|4069.3501|4097.9502|4082.3999|3890|3851.8|3981.3501|4004.95|4098.9502|4139.7002|4088|4115|4185|4420|4590|4725|4619.8999|4606|4553|4411.4502|4218.1001|4288.8999|4320|4320||4325|4309.9502|4254.9502|4232.8999|4315|4313.75|4370|4384.7998|4560|4581.7998|4474.4502|4506|4464.2998|4481.1001|4458.9502|4499.9502|4419|4502|4518.7998|4572.8999|4547.8501|4647.5|4630.6001|4579|4594.9502|4618|4693|4723.5|4714.9502|4730|4779.8999|4379.9502|4385||4334.9502|4369.0498|4325|4253|4165.7998|4170.2002|4140.7002|4177.3999|4323.6499|4386.8501|4440|4480|4428.2002|4370|4262.9502|4310|4199.8501|4143.4502|4276.8501|4550||4669|4665.0498|4620|4545.25|4651|4690|4709.9502|4770|4696|4606|4590|4499.0498|4530|4505|4531.0498|4575.3501|4621.25|4580|4456.8501|4701.5498|4844.9502||5039.7002|4889|4683.25|4676.9502|4618.3999|4299|4191|4150|4284|4250|4177.9502|4233.6001|4222|4271.0498|4299.8999|4350|4300|4197.4502|4251||4248.6499|4263|4137.9502|4084.3999|3953.8999|3973.8|3888|3837|3860|3939|4102|4073.8999||4030|3964|3956.8999|3964.6001|4117|4049.8999|3855|3884.3501|3927.75||3976.95|4039|4043||3830|3807.95|3817|3667.3999|3602|3564.05|3573.45|3624.7||3530|3593|3510||3472.75|3464.95|3432|3324.95|3221.55|3275|3144.7|3283.95|3378.05|3475||3410|3397.2|3438.75|3444.95|3249.95|3283.1499|3314.75|3290|3204.6001|3196.8999|3222.75|3299.7|3300.3999|3309.8999|3378.45|3359.1001|3319.95|3326.8|3348.8999|3339|3369.8|3319|3295.6001|3204.05|3240|3217.7|3215|3249.8999|3221.75||3318|3360|3142.05||3159|3168.1001|3164|3079.8|3060.45|3039.95|3088.95|3290.8501|3387.95|3418.8501|3416|3415|3259.95|3225|3249.95|3284.95|3308|3199|3087||3076|2989|3050|3053.5|3050|3127.5
10055|1012912|/equities/pchome-online|MSCI_EEM_SMALLCAP||53.2|54.3|55.6|57.4|56.7|54.8|51.6|55.1|54.7|60.8|55.5|53.5|55.8|56.9|58.7|61.7|61.8|56.3|51.4|49.25|49.4||50.8|46.35|42.15|38.35|34.9|33.8|32.75|31.4|31.5|31.95|30.4|30.55|30.3|30.1||30.4|30.45|30.2|30.3|||30.2|30.35|30.45|30.2|30.4|30.4|30.4|30.4|30.05|30.35||30.65|30.2|29.8|29.65|29.8|29.3|29.55|29.65|29.3|30.3|30.65|31|30.05|30.25|30.65|30.9|30.7|30.8|30.55|30.8|30.95|30.4|30.45|30.7|29.95|30.05|30.1|29.7|29.8|29.35|31.2|32.7|33.3|32.7|31.75|32.75|32.5|||33.8|33.8|34.4|35|35.25|34.55|34.95|34.55|34.7|35.05|35.35|36|35.7|35.25|34.4|35.3|35.75|35.35|36|34.75|34.4|34.5|34.45|35.1|34.5|34.05|33.95|33.5|33.4|34.05|35.2||35.15|35.5|35.5|34.8|33.85|33.95|34.55|35.15|35.45|35.2|35.05|36.5|36.8|36.25|36|36.35|33.7|33.8|33.4|33.3|33.35|33.95|33.5|33.1|33.95|34.6|33.45||31.65|32.45|30.15|30.2|30.35|30.25|29.8|29.4|29.9|30.1|30.7|31.4|32.15|32.65|32.75|32.35|32.5|||33.4|33.9|33.95|34|34.05|33.85|34.25|34.05|34.45|34.1|34.55|33.7|34.35|35|35.3|35.8|35.8|36|36.4|37.35|37.85|38.35|38.85|38.65|38.25||38.35|39.2|40.5|42.1|42.35|42.7|43|42.5|43.65||||||||45.05|43.8|44.9|44.95|44.5|44.4|43.75|43.55|43.3|42.25|41.6|40.4|40.1|40.4|40.75|41.8|41.5|41.5|42.05|43.1|43.15|43.2|43.65|43.95|44.45||44.5|45.2|44.9|44.35|44.75|44.55|44.3|44.8|45.35|45.45|45.7
10056|18438|/equities/tube-investments-of-india|MSCI_EEM_SMALLCAP||1650|1600|1550|1548.75|1562.6|1529.8|1549.25||1604.05|1576.85||1592.9|1625|1660.95|1669.95|1708.85|1734.5|1780.85|1786.95|1825.95|1755.85|1725|1750.45|1715|1814.95|1884.95|1923.55|1959.8|2003.8|2022.75|2014|2023.5|2004|2002.45|1959.8|1934.45|1991.95|1989.2|1977|2039.95|2042.95|2121.8||2154.95|2060|2086.3999|2122.8|2095|2031.95|2099|2075|1967.05|2017|1979.95|1943.5|1912.05|1866.85|1817.5|1853.95|1840|1889|1834.95|1755|1710|1688|1673.1|1659.6|1693.95|1695|1759.35|1709|1670|1685.3|1613.75|1615|1618.3||1596.6|1563.25|1540.25|1625|1506.95|1481.35|1489.95|1537.6|1574.65|1564.35|1531|1532.8|1575|1554.1|1506.75|1524|1541|1540|1512.05|1518.15||1519.3|1505|1491.95|1495.2|1610|1475|1476.95|1486.6|1499.9|1555.8|1594.95|1649.8|1530|1313.75|1313.25|1330|1307|1297.95|1310|1315|1308.75||1300|1286|1270|1260|1266.75|1230.2|1200|1150|1141.3|1116.4|1098|1139|1139|1171.15|1145.8|1129.55|1130|1149|1135||1135|1120|1090.05|1089|1088|1098.85|1123.85|1111.85|1140|1151.95|1164.95|1150.7||1132.05|1111|1111.9|1112.55|1128.7|1119|1079.6|1072|1102||1112.65|1106.95|1125||1114.4|1136.95|1161.05|1165|1185|1171|1197.4|1147.25||1123|1108|1094||1098.1|1053|1034|1030|1046.95|1068.05|1047.55|1085|1103|1102||1102|1049|1075.75|1084.15|1086.8|1070|1095.95|1102.6|1096|1056.65|1063.75|1060.05|1086|1085|1100.35|1113.25|1113.7|1135.2|1141.4|1166|1171.3|1183.95|1175|1178.05|1184.7|1186.4|1190.7|1175.75|1149.8||1110.95|1097.8|1050||1043.95|1030.7|1037|1024.95|1029|1020.6|1030.95|1038.7|1035.05|1059|1054.6|1056.45|1016.05|1019|1038|1044|1024.95|1019|1039||1039.95|1031|1045.1|1050|1076.2|1082
10057|1115204|/equities/motus|MSCI_EEM_SMALLCAP||12458|12491|12465|12589|12722|12859|12829|12671|12384|12316|12051|12000|11819|11785|11840|11822|11922|11894|12080|11974|12051|11948|11989|12317|12361|11954|11870|11660|11865|12106|11881|11789|11800|11759|11933|11776|11681|11667|11654|11758|11714|11840|11878|12181|12306|12264|12284|12106||12005|12050|12167|11848|11726|11732|11653|11747|11716|11758|11950|12088|12092|11877|12400|12417|12136|12251|12087|11843|11644|11693|11437|11262|11330|11218|11100|10835|10586|10375|10379||10420|10407|10337|10230|10468|10398|10484|10400|10400|10391|10517|10468|10300|10172|10075|10117|10251|10100|10004|9896|9825|9900|10201|10200|10250|10279|10204|10271|9945|9378|9339|9500|9397|9463|9477|9563|9708|9700||9320|8650|8650|8650|8589|8694|8502|8660|8821|8829|8621|8841||8966|9000|8998|9051|9123|9081|9077|8922|8979|8680|8739|8740|8750|8715|8702|8699|8694|8637|8578||8496|8526|8194|8114|8161|8250|8270|8281|8451|8555|8697|8795|8827|8728|8774|8671|8636|8630|8799|8713|8758|||8751|8778|8713|8770|8807||8755|8727|8799|8939|9000|9082|9179|9200|9303|9500|9429|9557|9599|9478|9579|9705|9649|9607|9999|10053|9913|9942|10018|10040|10054|10177|10108|10138|10114|10270|10273|10172|10481|10544|10400|10508|10399|10362|10327|10278|10141|10146|10499|10680|10700|10391|10327|10158|10346|10241|10377|10116|9850|9828|9918|10089|10185||10201|10108|9911|||9627|9544|9645|9550|9600|
10058|943829|/equities/tanla-solutions|MSCI_EEM_SMALLCAP||714.7|725.05|716.35|708.95|702.95|688|696.9||712|717||726.95|749|752.6|754.55|765.95|803.95|773.05|753.95|774|784|756.35|761.7|737|744.1|757.5|769.45|775.2|814.5|829|839.5|891|887.45|877.95|868.4|865.1|871.45|885.95|863|887.95|901.2|917.45||904.35|905.1|926.9|915|929.9|949|950.85|943.85|947.1|954.5|953|954.5|955|951.7|950.3|945|940|951.25|945|936.6|932.75|979.9|948.6|971|990|983.4|965.5|928.75|931.95|932|943|935|920||910.45|928|934.4|976|963|946.3|937.5|959.95|996|1003.95|1012.8|975|978.35|972|954.95|958.5|966|981.85|1035|1027||1026|1086.45|970|944.95|951.7|955.65|962.45|964.95|974|1005.45|988.45|991|952.9|961|964|956.35|962.25|970.75|960|964.25|977.3||985|969.8|990.95|928|928.8|922.4|911|879|924.8|948|931.2|939.45|944|942.65|925|904|892.8|891.85|899||899.25|909.9|908.4|897.55|867.7|867.6|884.25|888|896|906.6|914.55|919.45||931.9|941|957|998.7|1008.9|939|951.55|940|959.95||965|963.85|1024||1031|931.55|939.5|947|939|939.9|949|847.05||847.9|849.8|865||856.5|844.95|845|843.5|865|899.2|879.75|909.2|936.45|961||959.9|970.55|995.6|988.95|994.75|1006.8|1044.95|1020|1001.7|1018|1005|1007.7|1008.35|1010|1019.95|1024.5|987.35|988.9|994.8|1000.95|1006.95|1007.55|1008.95|1018|1031|1038.45|1034.3|1029|1048.75||1084.95|1101|1193.8||1204.65|1191.95|1203.5|1239|1219.8|1248|1218|1212|1097.8|1117.65|1114.75|1097.25|1108.95|1141.9|1110|1103|1130|1138.1|1099||1112.9|1088.35|1147.6|1104.5|1123|1119.9
10059|1012932|/equities/advanced-wireless-semiconductor-co|MSCI_EEM_SMALLCAP||101.5|104|100.5|102.5|104|101.5|104|96.4|96|95.2|96.2|99.1|101.5|100.5|98.9|95.3|93.6|92.1|90.9|95.2|95.4||93.9|95.8|97.8|98.8|101|102.5|103|102.5|104|104.5|107|109|105.5|104.5||106|105|105.5|106|||109.5|108.5|109|109|110|109.5|106|107.5|106|105||108|102|101.5|101|101|100.5|103.5|104|105.5|116.5|119.5|120|113|104|105|105.5|104.5|106|105|106.5|106|106|103|104.5|102|101|100.5|99.3|100.5|97.7|101.5|108|111|110|111.5|117.5|116.5|||121.5|125.5|129.5|132.5|138|139.5|138.5|138|141.5|141.5|140.5|143|144|143.5|146|141|142.5|142|136|139|136.5|142.5|144|140.5|142.5|140.5|139.5|133|133|125|124||124.5|128|131.5|133.5|127|129|130|133.5|134|132|130.5|132.5|133.5|130.5|130.5|130|131|131|129.5|131|137.5|140.5|142|141|143|141|139||142|137.5|132|131.5|134.5|131|131|135|138.5|138|136|139.5|144|145|146.5|147.5|153|||155|150.5|149.5|146|149.5|151.5|156.5|159|152.5|151|161|163.5|160|156.5|154.5|160|160.5|160|158|165|158|163.5|153|151|142||144.5|143|146.5|153|153|148|146|133.5|131.5||||||||131.5|129|125.5|126|121.5|119.5|118|121.5|119|119|119|116.5|118|120|117|116.5|115.5|116.5|116.5|119.5|121|121|127|127|132||132.5|132.5|133|132|132.5|125.5|121|123.5|129.5|134.5|137
10060|103558|/equities/orise-tech|MSCI_EEM_SMALLCAP||88.1|86.8|90|90.8|90.7|89.9|90.9|90|89.8|88|86.7|87|87.2|88|89.5|89.5|89|85.7|85.5|84.9|84.8||86.3|86.5|88|87.9|89.7|88.5|88.8|87.9|88.5|87.7|88|89.4|88.8|88||87.8|86.5|89.9|90.4|||87.5|85.5|82|82.8|81.6|80.8|81.2|81.2|78.7|76.5||75.9|75.3|74.9|74.1|75.7|75.5|75.6|76.4|77.2|81.2|82|82.4|81.6|81.8|81.6|82.9|81.6|82.7|82.9|83.5|82.9|80.8|80.6|80.3|79.5|79.5|79.2|78.4|77|75|80.8|84.5|85|83.9|83|87|84.7|||88.4|88.6|91.4|91.2|91.7|92|92|91.3|86|86.8|87.9|88.7|88.3|88|88|85.6|86.4|87.7|86.4|87.5|88.5|92.5|91.7|91.2|90.8|90.2|91.9|91.8|91.2|90|91.8||91.6|90.5|91.3|92.4|91.4|90.9|91.8|92.5|94.3|91.8|92|86|84.3|84.2|85.3|85.4|85.2|84.1|83.2|83.5|83.5|85.9|86.8|87.3|86.8|86.6|85.9||86.3|85.2|83.4|83.4|83.7|82.9|82.2|84.7|85.5|85.8|87.3|88.8|90.6|92.1|93|91.1|91.6|||93.5|96.4|95.5|96.5|96|96.8|96.5|97|94.2|91|92.7|93.1|93.5|91.6|92.6|95.4|94.6|95|96.4|98.5|98.8|99.7|101|100.5|98.7||101|103.5|107|106.5|112|109.5|107|104.5|102||||||||102.5|103|99.8|104|101.5|101.5|102|104|108.5|108|100.5|101|99.6|102.5|102.5|105.5|105|105.5|105.5|105|108|108.5|107|108.5|112.5||113.5|115|114.5|112|110|110|112.5|114.5|115|119|118
10061|1167309|/equities/3r-petroleum-oleo-e-gas-sa|MSCI_EEM_SMALLCAP||20.5|20.4|21.74|21.5|19.8|19.34|18.44||18.43|18.16||16.8|15.9|16.35|16.4|16.94|17.36|17.35|17.34|17.15|17.15|17.15|17.5|17.31|17.04|17.19|17.2|17.22|17.41|17.44|17.69|17.61|17.4|17.36|17.52|17.54|17.98|17.91|18.03|18.44|18.02|17.93|18.6|18.53|17.95|18.39|17.86|19.55|19.5|18.35|19.11|20.84|21.69|21.62|22.27|22.15|22.8|22.88|22.05|23.19|24.44|24.69|25.78|26.84|27.22|27.06|27.51|27.7|28.33|28.59|27.97|27.74|28.26|28.28|28.45|29.1|29.7|29.84|30.28|30|29.49|27.88|27.55|27.03|26.4|26.86|27.46|27.8|27.35|26.66|26.11|26.19|26.74|27.11|27.41|27.67|27.78|27.95|28.01|28.11|28.13|28.1|28.28|28.43|28.95|28.7|28.23|28.6|28.35|27.96|27.68|27.56|26.31|26.06|26.09|25.65|26.29|25.79|26.01|25.91|26.14|26.43|27.77|27.33|26.68|26.5|26.97|27.63|27.68|28.34|28.2||28|28.34|27.91|28.06|28.9|29.8|30.5|31.58|31.84|29.79|31.16|30.45|31.2|31.44|32.57|33.5|34.08|34.25|33.81|33.29||33.8722|35.0188|35.256|33.803|34.4653|34.317|33.3187|32.8542|33.4868|33.7932|34.0798|34.7321|36.274|36.1356|35.9083|35.256|35.0089|34.7816|35.1769|34.7618|35.088|33.0123||32.617|32.1129|31.4111|31.2233|30.1855|30.2844|30.2745|30.0175|29.464|29.5233|29.6024|29.5431|29.1576|28.9995|28.5646|27.8134|28.1989|28.2186|28.2384|28.3273|28.3175|28.5646|28.2186|28.1494|28.9105|29.5727|29.1576|28.95|28.9401|29.3157|28.4361|28.1989|||29.0884|28.9896|28.9698|28.1989|26.9238|26.7558|27.5762|27.7541|27.7145|28.5646|28.4163|28.2384|28.7029|29.3849|29.3553|29.375|31.5297|27.8727|28.8215|28.8611|29.039|28.7128|28.5349|28.4163|27.1017|26.1331|26.143|26.4494|26.4296|||26.1825|26.4395|26.4692||26.3802|26.2418|26.7064|26.6866|26.9238|27.3785
10062|946369|/equities/cgn-meiya-power-holding-co-ltd|MSCI_EEM_SMALLCAP||2.33|2.32|2.32|2.28|2.27|2.32|2.33|2.33|2.35|2.35|2.32|2.32|2.31|2.39|2.39|2.45|2.42|2.39|2.39|2.36|2.36|2.33|2.32|2.41|2.42|2.4|2.4|2.46|2.42|2.33|2.32|2.34|2.28|2.35|2.4||2.47|2.49|2.85|2.84|2.7|2.61|2.64||2.63|2.48|2.39|2.39|2.34|2.32|2.2|2.14||2.09|2.05|2.06|2.04|2.03|2.07|2.09||2.1|2.1|2.11|2.14|2.16|2.14|2.18|2.18|2.2|2.2|2.21|2.17|2.18|2.2|2.23|2.23|2.24|2.24|2.24|2.24|2.2|2.23|2.18|2.26|2.3|2.35|2.35|2.39|2.42|2.39|2.43|2.42|2.36|2.33|2.32|2.37|2.34|2.38|2.39|2.44|2.4|2.41|2.49|2.56|2.67|2.71|2.69|2.67||2.59|2.56|2.63|2.65|2.63|2.72|2.78|2.78|2.78|2.86|3.03|3|2.93|3.05||3.08|2.8|2.75|2.74|2.71|2.73|2.75|2.68|2.67|2.68|2.67|2.58|2.62|2.66|2.67|2.63|2.58||2.61|2.63|2.58|2.5|2.43|2.47|2.44|2.41|2.36||2.35|2.37|2.4|2.34|2.32|2.28|2.34|2.31|2.33|2.28|2.29|2.32|2.41|2.31|2.16|2.13|2.11|2.07||2.11|2.16|||2.1|2.15|2.11|2.12|2.14|2.05|2.06|2.1|2.15|2.14|2.16|2.1|2.07|2.13|2.08|1.98|1.99|1.93|1.94|1.94|1.95|1.95|1.93|1.95|1.98|1.96|1.88|1.83|1.8|1.8|1.75|1.78|||1.81|1.84|1.83|1.82|1.75|1.84|1.84|1.86|1.87|1.9|1.92|1.87|1.83|1.74|1.77|1.83|1.84|1.91|1.98|1.96|1.98|2|1.99|2.03|2.04|2.02|1.99|2.01|2.02||2.03|1.96|1.93|||1.94|1.94|1.94|1.92|1.91|1.93
10063|995736|/equities/eubiologics-co-ltd|MSCI_EEM_SMALLCAP||13410|13060|12900|13110|13030|13140|13250|13340|14160|14650|15350|15600|15900|16260|16730|16840|17350|18800|17300|16890|16130|15660|16380|15780|12400|12610|12900|13110|12770|12780|12700|12700|12640|12470|12230|12480|12990||12390|12280|12400||12190||11870|12050|11850|11800|11780|11800|11670|11550||||11290|11340|10630|10190|10030|10160|10600|10700|10910|11030|11240|13700|11140|11200|11490|11510|11710|12070|12300|12640|11690||11650|11630|12050|11450|11620|11200|10530|11050|11260|11440|11650|11560|11740|11430|11590|11820|11440|11380|11240|11150|11180|11140|11450|11600|11330|11470|11570|11690|12190|12200|12210|12220|12400|12110|12150|12250|12230|12230|12340|12690|13000|13020|12960|13040|12550|12880|12840|13090|13250||13440|13750|13930|13740|13690|12900|12430|12180|12200|12280|12440|12720|12970|13080|13020||12980|13040|13270|13350|13550|13820||13940|13670||13800|14150|14340|13970|13900|14060|14500|13060|12940|13370|14050|14400|12420|12400||12450|14500|12140|12090|12120|12200|12190|12260|12400|12690|12900|12920|13010|12770|12310|12400|12900|13020|13100|12850|12960|13500|13170|12920|13200|12610|12060|11990|12290|12360|12440|12700|12440|12080|12500|12130|12520|12880|12440|11250|11310|11110||11300|11480|11670|11550|10920|10980|11110|10900|10980|10460|10420|10500|10460|10430|10620|10450|10620|10640|10590|10520|10740|11000|11080|11220|11240|11090|11300|11680|||11620|11700|11720|10860|11120|10970|11500|11400|10970|11540
10064|103468|/equities/esmt|MSCI_EEM_SMALLCAP||62.4|62.5|64.8|65.3|65.2|64.4|64.2|65|66.7|68.1|69.4|69|69.6|70.7|71.5|72.5|72.1|69.2|68.6|68.4|68.5||70.5|69.5|70|70.6|70.7|71.2|70.7|70.8|71.5|71.7|69.9|71.1|70.5|70||71.6|71.2|72.5|72.4|||73.6|73.8|75.8|77.8|73.5|73|72.4|72.2|70.9|71.4||71.7|70.7|70.5|69.1|70.5|69.7|69.3|70.7|71|77.5|79.7|80.5|79.6|80.4|80.6|82.6|81.2|82.2|82.7|83.4|82.6|82.5|81.3|82|80.2|80.5|79.3|76.5|77.5|75.8|78.8|86.2|88.7|87.3|84.8|88|87.8|||93|94|98|98.5|100|100.5|98|99|100.5|102.5|104|106|103|106|104|98.3|100.5|101|101.5|106.5|105|107.5|106|105.5|102|103|100.5|100.5|99.7|95.5|94.1||93.5|93.7|93|95.2|94.3|95.2|97.1|98.5|97.5|95.2|95.5|92.6|92.4|91.8|91.8|92.1|91.8|91.4|91.3|92.9|92|92.2|92.8|94.7|93.8|93.2|91.5||89.5|88.5|87.7|87.4|85.6|80.5|79.6|81.6|82.8|82.9|84.5|87.1|88.5|87.5|89.4|88.3|87.1|||87|89.6|88.6|88.3|89.8|90.9|90.8|92|92.5|88.4|85.9|86|86.3|85.7|86.3|88.7|89.5|88.9|92.8|95.5|96.2|99.9|104|98.9|93.6||94.5|91.5|95.7|95.5|95.4|95|95|93.8|93.3||||||||91.3|93.5|93.2|92.8|93.3|93.5|93.2|94|97.2|95.3|94|91.7|90.4|92.9|93.6|95.4|91.9|92.1|91.9|92.6|94.8|95.3|96.2|96.4|98.8||107|109|107.5|100.5|99.3|99.6|95.7|97.5|98.3|101|98.5
10065|990812|/equities/china-datang-corp-renewable-power?cid=990812|MSCI_EEM_SMALLCAP||2.04|2.02|2|1.94|1.98|2.02|2.03|2.04|2.04|2.06|2.03|2.02|2|2.07|2.13|2.2|2.19|2.23|2.25|2.3|2.29|2.28|2.27|2.35|2.42|2.39|2.35|2.4|2.32|2.28|2.25|2.18|2.16|2.15|2.14||2.15|2.14|2.48|2.47|2.28|2.22|2.21||2.18|2.04|1.95|1.97|1.95|1.89|1.87|1.86||1.85|1.84|1.82|1.77|1.82|1.88|1.98||2.02|1.96|1.98|1.96|2|2.04|2.06|1.97|1.98|2|1.99|1.99|2.02|2.07|2.09|2.07|2.05|2.07|2.06|2.04|2.02|2.05|1.99|1.97|2.01|2.11|2.16|2.19|2.21|2.17|2.19|2.2|2.11|2.08|2.05|2.06|2.05|2.08|2.07|2.08|2.04|2.03|2.12|2.14|2.08|2.15|2.14|2.12||2.05|2.03|2.08|2.09|2.05|2.08|2.1|2.08|2.03|2.09|2.17|2.17|2.14|2.23||2.2|2.03|2|2|1.96|1.96|2.04|1.99|1.97|1.94|1.92|1.87|1.86|1.91|1.9|1.87|1.84||1.84|1.84|1.82|1.75|1.76|1.77|1.7|1.66|1.66||1.71|1.69|1.67|1.67|1.65|1.61|1.65|1.64|1.65|1.64|1.63|1.66|1.73|1.72|1.71|1.62|1.63|1.63||1.62|1.64|||1.62|1.62|1.7|1.7|1.73|1.73|1.77|1.83|1.82|1.81|1.84|1.85|1.89|1.92|1.84|1.85|1.87|1.83|1.81|1.81|1.82|1.88|1.87|1.92|1.92|1.9|1.83|1.81|1.79|1.78|1.66|1.74|||1.75|1.78|1.77|1.74|1.69|1.75|1.8|1.72|1.78|1.83|1.79|1.74|1.65|1.55|1.61|1.62|1.64|1.71|1.75|1.76|1.72|1.73|1.72|1.74|1.78|1.82|1.81|1.81|1.82||1.82|1.78|1.79|||1.79|1.76|1.77|1.73|1.72|1.7
10066|941315|/equities/dana-gas|MSCI_EEM_SMALLCAP||0.727|0.746|0.736|0.692|0.695|0.688|0.705|0.71|0.697|0.689|0.688|0.68|0.69|0.69|0.689|0.689|0.69|0.687|0.685|0.675|0.679|0.675|0.679|0.666|0.657|0.655|0.643|0.647|0.657|0.66|0.63|0.63|0.63|0.63|0.63|0.636|0.637|0.636|0.633|0.639|0.636|0.641|0.639|0.648|0.646|0.651|0.652|0.651|0.654|0.659|0.666|0.663|0.666|0.668|0.669|0.67|0.673|0.672|0.675|0.675|0.679|0.684|0.68|0.681|0.682|0.68|0.68|0.68|0.683|0.682|0.687|0.691|0.697|0.693|0.685|0.674|0.67|0.672|0.662|0.669|0.67|0.676|0.68|0.672|0.67|0.684|0.694|0.697|0.702|0.698|0.697|0.701|0.702|0.705|0.702|0.71|0.716|0.701|0.699|0.706|0.702|0.698|0.689|0.692|0.699|0.697|0.68|0.679|0.683|0.688|0.65|0.653|0.635|0.628|0.624|0.626|0.631|0.63|||0.629|0.638|0.644|0.649|0.647|0.633|0.628|0.633|0.63|0.639|0.626|0.626|0.63|0.635|0.642|0.649|0.654|0.656|0.658|0.669|0.666|0.67|0.685|0.686|0.688|0.69|0.694|0.696|0.7|0.697|0.697|0.696|0.691|0.694|0.663|0.677|0.673|0.661|0.652|0.65|0.647|0.651||0.655|0.661||||||0.663|0.664|0.668|0.677|0.663|0.661|0.65|0.652|0.652|0.654|0.655|0.66|0.664|0.657|0.674|0.675|0.679||0.658|0.653|0.648|0.648|0.648|0.652|0.668|0.674|0.682|0.693|0.677|0.681|0.69|0.704|0.718|0.641|0.637|0.648|0.657|0.69|0.703|0.717|0.72|0.743||0.743|0.749|0.748|0.749|0.748|0.764|0.764|0.752|0.759|0.786|0.787|0.79|0.788|0.789|0.787|0.788|0.79|0.796|0.801|0.804|0.805|0.807|0.796|0.8|0.81|0.805||0.795|0.799|0.779|0.77|0.772|0.77|0.775|0.777|0.776|0.778|0.779
10067|1012596|/equities/coretronic|MSCI_EEM_SMALLCAP||78.2|74.2|77.1|78.8|72.7|70.1|69.5|69.4|68.5|68.3|68.5|69.2|69.2|68.6|69.4|71.7|71|69.3|68.9|68.8|68.9||73.8|76.4|77.3|77.3|77.3|77.3|76|75.4|75.3|75.2|74|74.6|74|74.9||76.8|76.3|75.9|76.3|||77.3|77.2|78|80.3|79.6|81.8|77.9|77|76.1|76.4||76.4|75.2|74.5|73.6|76|75|75.5|76.9|77.1|80.2|80.4|81.2|80.5|81.2|81|82.2|81.5|86.6|81.6|84.1|84.3|84.1|81.4|74.7|74.3|72.5|71.3|69.6|70.9|68.4|71|76.5|78|76.6|76.1|78.9|77.9|||80.8|80.7|83.5|85|87.1|87.2|86.8|86.5|85.5|88.4|90.9|92.9|92.6|91.7|92.2|92|93.2|93.3|92.9|93.3|90.4|90.3|90.1|91.3|91.9|94.5|94.9|94.3|94.3|94.2|97.4||97.5|101.5|104|110|118.5|114.5|113|123|127.5|124.5|116.5|120.5|113.5|106.5|104.5|105.5|103.5|107|103|98.4|98.6|98.5|98.2|96.1|96.2|97.5|101||105|98.3|99|96|96.8|91.8|97.7|98.9|101|102|111|107.5|101.5|104.5|101.5|95.4|95.1|||92.8|90|88|82.5|78.4|78.9|76.8|75.2|74.6|74.9|76|73.4|72.5|72.1|71.6|72|71.7|70.9|70.7|72.2|72.3|72.6|72.6|71.7|71.8||72.3|72.1|72.7|73|73.1|73.2|73.9|73.3|72.7||||||||72.7|72.5|72.1|71.8|73|73.4|73.1|73.1|73.7|72.1|72.4|73|72.8|73.4|73.8|73.9|73.4|73.4|72.9|73.4|73.9|73.4|72.9|72.5|72.1||72.5|72.7|72|71.3|71.3|71.4|71.4|70.5|70.8|72.5|74.3
10068|50136|/equities/telkom|MSCI_EEM_SMALLCAP||3426|3384|3366|3376|3344|3248|3252|3218|3140|3062|2912|2879|2699|2711|2708|2716|2700|2667|2742|2743|2784|2720|2720|2750|2730|2712|2714|2717|2722|2738|2734|2737|2737|2723|2739|2729|2750|2717|2737|2728|2697|2688|2638|2683|2664|2690|2707|2755||2749|2742|2706|2699|2717|2759|2764|2755|2760|2760|2769|2773|2753|2860|2812|2850|2873|2944|2813|2812|2735|2730|2715|2620|2550|2514|2452|2404|2392|2348|2410||2445|2388|2394|2380|2362|2399|2384|2356|2381|2387|2385|2331|2290|2298|2262|2280|2295|2370|2394|2478|2447|2473|2397|2361|2345|2380|2350|2409|2531|2468|2370|2449|2473|2490|2528|2509|2579|2595||2493|2539|2545|2399|2406|2358|2315|2320|2438|2401|2399|2410||2479|2545|2623|2528|2520|2501|2525|2526|2510|2525|2500|2540|2547|2485|2500|2496|2544|2535|2490||2459|2498|2484|2465|2524|2546|2595|2500|2550|2572|2525|2600|2848|2917|2905|2897|2902|2947|3011|2989|3061|||3054|3017|2888|2825|2834||2650|2625|2646|2608|2683|2679|2696|2711|2822|2800|2855|2939|2880|2929|2933|2882|2938|2950|2900|2940|2902|2874|2920|2798|2762|2744|2844|2844|2763|2856|2884|2939|2888|2877|2848|2858|2932|3002|2969|3069|3062|3062|3090|3077|3087|3038|3144|3124|3144|3069|3054|3077|3019|2957|2966|2983|2995||3048|3000|2999|||2946|2877|2871|2756|2858|
10069|1057324|/equities/thonburi-healthcare-drc|MSCI_EEM_SMALLCAP||17.4|17.9|19.6|18.3|19.2|16.1|15.9|16.2|16.7|14.8|16.2|17.5|17.6|17.8|18.1|18.1|18.7|19.1|19.2|19.5|19.9|20|19.9|20.4|20.6|20.6|20.7||21.6|21.9|21.4|21.1|21.6|23||24.6|21.4|21.5|21.8|22|18.8|19.3|19.6|19.4|21.1|21.6|22|21.9|22.5|23.8|26|26.5|27|27.5|27.5|28|28.25|28.5|29.5|30.75|31.75|31|30|30.25|30.25|30.5|30.5|31.5|32.75|32.75|33.5|37|33.25|29.25|27|26.5|26.5|26.5|26.25||26.75|25.75|25.5|24.9|25.75|26.75|28|27.5|26.5||27.25|27|26.5|26.75|26.75|27.75|28.5|28.75|29.75|30|30.25|30|30.25|30.25|30.25|30.25|30.25|30.25|30.25|30.25|32.75|33.5|35|34.75|35.5|36.25|36.75|37|37.5|37.5|37.5|38|37.75|38.25|38.5|38.5|38|38.25|38.25||39.25|38.75|39.5|39.75|39.25|39|38.5||38.5|39.25|39|38.5|39|39.25|39.25|39.5|39.25|39.5|39.5||39.5|40.25||40|40.5|41|41|42.25|41.5|40.5|39.5|40.25|41||||41.25|41.5|41.75||41.25|41.25|41.5|42.25|41.5|40.5|41.25|41.5|41.25|42|42.25|43.75|42|43.5|43|44.5|43.75|44.5|44.25|44.25|45.25|45|45.75|43.75|46.75|45.5|43.75|44.5|45||46|46.5|46.75|47|46.75|47.25|47.5|47.75|48|48.25|48.5|49|49.25|49.25|48.5|48.75|47.25|47.5|48|48.25|48.75|48|48.75|50|52.25|52.5|53.25|54|54.25|54.75|55|52.5|53.25|53.25|55|55.25|55.25|56.25|55.75|||55.5|55.25|54.5|55|57|56.5|56.5|57.25|57|58
10070|103048|/equities/tainan-spinnin|MSCI_EEM_SMALLCAP||15.2|15.15|15.4|15.45|15.3|15.15|15.2|15.15|15.2|15.25|15.05|15.1|15.15|15.2|15.4|15.55|15.55|15.6|15.55|15.6|15.55||15.4|15.4|15.4|15.4|15.35|15.45|15.55|15.7|15.75|15.8|15.7|15.6|15.6|15.7||15.9|16.15|16.3|16.45|||16.4|16.5|16.45|16.05|16.15|16|16.1|16.1|16.1|16.05||15.9|15.7|15.6|15.5|15.6|15.45|15.6|15.75|15.65|16.25|16.5|16.5|16.45|16.5|16.4|16.6|16.4|16.4|16.55|16.5|16.65|16.8|16.6|16.45|16.2|16.65|16.5|16.4|16.4|16.1|16.9|18.1|18.4|18|17.95|18.2|17.65|||17.9|17.85|18.65|18.8|18.75|17.8|17.75|17.9|17.7|17.5|17.85|17.9|17.85|18|18.1|17.95|18.1|17.45|17.3|17.5|17.7|17.8|17.8|17.6|17.75|17.75|17.85|17.9|17.75|18.2|18.65||19|18.35|18.9|18.7|18.5|18.5|17.7|17.4|17.4|17.2|17.2|17.35|17.6|17.65|17.85|17.7|17.7|17.4|17.4|17.4|17.75|18.4|18.35|19.25|19.75|20.05|20.5||20.4|20.65|20.45|19.3|18|18.1|17.1|15.95|15.85|15.7|15.85|16.05|15.95|16.15|16.3|16.35|15.7|||15.7|15.7|15.65|15.35|15.45|15.4|15.5|15.25|15.3|15.2|15.1|15.3|15.2|15.4|15.45|15.4|15.5|15.15|15.15|15.4|15.45|15.6|15.3|15.45|15.45||15.5|15.5|15.6|15.65|15.75|15.85|15.85|15.25|15||||||||15.05|15.05|15.1|15|15.2|15.25|15.2|15.25|15.25|15.25|15.1|15.05|15|15.1|15.6|15.8|15.75|15.8|15.9|16.05|16.3|15.95|15.85|15.85|16||15.9|15.9|15.95|15.9|15.7|15.8|15.9|15.9|15.95|16.25|16.25
10071|1012192|/equities/pixart-imaging|MSCI_EEM_SMALLCAP||214.5|209.5|216.5|221|217.5|213|209.5|209.5|203.5|205.5|212|226.5|230|233|236|253|263|245.5|244|245|247.5||246|243|250.5|250|255.5|259|259.5|257|253|253|266.5|268|272|275||268|261.5|267.5|272|||279|285|278|281.5|282|266|267|267.5|244|240.5||238|238.5|229.5|233|225|215.5|213.5|204.5|204|211.5|208.5|211.5|206|210|210|213.5|215|216.5|209.5|205|196.5|201|198|187|187|177|166|163.5|158|154.5|160|171|174|167|166.5|170|170|||174|173|175|175|185|184|182.5|182|185|183.5|187|187|189|176.5|176|170.5|173.5|173.5|176|170|167.5|166.5|173|177|168.5|171|171|169.5|169.5|165.5|165||161.5|163.5|163.5|166|165.5|173|172|172|167|164.5|160|167.5|169.5|162.5|164.5|164|165.5|162|153.5|155|161|160|156|156|159|160|157.5||159|159.5|157|153|152.5|149.5|146|149|151.5|151.5|153|159.5|162|161|160|158|157.5|||157|157.5|157.5|155.5|160|161.5|164.5|165|162.5|167.5|157|157|155.5|154|156.5|161|159.5|158.5|162.5|169.5|171.5|171|173.5|172|176||181.5|181.5|166|172.5|168|167.5|166|168|160.5||||||||157.5|160|160.5|161|161.5|159.5|158|159.5|163|163.5|163|157.5|152.5|154.5|156|150|151|150|151|154.5|151.5|152|152.5|152.5|155||155|158|159.5|154.5|152|151.5|151.5|155.5|153.5|155.5|160
10072|1012847|/equities/medigen-vaccine-biologics|MSCI_EEM_SMALLCAP||39.4|39.35|40.9|39|38.75|38.45|37.7|37.95|37.7|37.8|38|38.95|38.75|40|40.2|41|41.25|40.4|41.75|42.35|42.35||42.2|42.45|42.55|43.1|43.3|43.1|43|43.5|43.5|43.55|43.5|44.2|44.15|45.9||44.3|44.3|44.4|45.1|||45.45|45.7|45.5|45.75|45.85|45.65|46.35|47.5|47.35|48.45||46.75|47.6|47.8|47.7|48.6|47.5|47.95|48.5|48.3|49.6|50.2|49.6|49|48.75|48.55|49.55|48.95|49.1|48.9|49.55|47.45|47|46.55|47.05|46.9|45.45|44.85|44.55|44.6|43|45.15|48|47.15|47.9|47.2|48.8|48.6|||49|49.45|50.1|51.4|51.7|51.7|51.9|51.8|52.8|53.8|53.8|54.5|53.8|54.1|54.9|56.1|57|55|54.3|53.3|52|52.6|54|53.6|52.9|53.7|54.1|51.8|51.5|52.5|53.4||51.7|51.2|51.1|51.3|52.3|52.3|51.6|52.1|51.7|51.6|52.7|54.9|54|54|55.3|54.8|54.1|53.2|53.5|56.4|54.2|54.4|54.3|54|55|53|52.8||52.8|52|52|53.1|52.8|50.5|49.6|50.3|51.1|52.2|50.2|52|52.6|53|53.3|52.2|52.5|||52.4|53|53.1|52.7|53.1|53|53.6|54|53.3|54|54.2|54.2|55.1|55.5|54.6|56.5|56.2|56.7|59.8|59.8|60|60.8|60.8|61.7|61.8||62|61.8|61.2|62.1|62.6|63.2|63.3|62.5|65.2||||||||66|60.5|60.5|60.7|61.6|61.7|61.7|63.5|63.9|63.6|64|65.4|67.8|69.6|68.8|70.7|68.4|66.9|68.9|68.6|69.5|69.3|68.7|69.2|69.8||70.3|70.6|70.4|69.9|69.9|70.2|70.8|70.6|69.8|70.4|70.6
10073|959124|/equities/macquarie-mexico-real-estate|MSCI_EEM_SMALLCAP||32.39|32.65|32.9|32.7|32.78|32.89|32.68|32.7|32.7||32.79|32.75|32.3|32.68|32.72|32.51|33.2|33.12|33.1|33.23|33.23|33.24|33.08|32.48|32.1|32.19|32.04|32.03|32.18|32.49|33|32.39|33.24|32.28|31.9|32.13|31.74|31.37|31.7|32.18|31.63|31.78|31.94||32.31|32.8|32.87|31.92|32.02|31.49|31.56|31.98|31.59|32.15||31.82|31.8|31.3|31.3|31.45|31.32|31.49|31.28|31.05|31.37|31.22|31.02|30.84|31.29|31.69|32|32.45|32.52|32.39|32.65|32.65|32.64|32.47|32.39|31.81|31.97|31.73|31.58|31.37|31.38|31.02|31.49|31.98|31.93|31.71|32.44|32.99|33.17|33.56|33.73|33.44|32.19|32.01|32.21|32.75|32.68|31.67|31.9|32.3|32.25|30.99|30.98|30.78|31.79|31.44|31.4|31.31|31.11|31.22|31.82|31.15|31.23|30.94|31.32|30.81|30.93|30.9|31.08|31.23|31|31.87|32.68|32.3|31.6|31.73|31.94|31.34|30.99|31.43|31.14|31.42|31.68|31.93|32.23|32.15|32.46|32.63|32.81|31.74|31.86|31.5|31.47|31.17|31.38|30.99|31.74|31.28||31.22|31.09|31.39|31.46|31.22|31|30.59|30.41|30.39|30.3|30.48|31.1|31.58|31.88|32.58|32.66|32.41|32.57|32.84|33.23|33.24|33.27|||32.95|32.91|33.13|33.1|32.66|32.89|33.15||33.94|34.17|34.6|34.6|33.9534|33.4187|33.4092|33.4187|33.4092|33.3232|32.6548|32.779|32.7408|33.7338|33.9725|34.5454|34.5358|34.1444|34.3544|34.1062|34.1253|34.1826|33.9916|33.9057|33.075|32.989|33.1609|33.0845|33.1227||32.4066|32.397|31.7955|31.5473|31.6905|32.1583|32.3875|32.7217|32.3398|32.4639|31.891|31.5854|32.082|32.5689|32.5976|32.6548|32.8363|32.8745|32.5689|32.7503|32.9222|32.9795|33.1609|32.3684||32.1201|31.7382|31.4709|31.5377||31.2417|31.0412|31.0889|31.0317|30.9171|30.8311
10074|947130|/equities/relaxo-footwears-ltd|MSCI_EEM_SMALLCAP||673.95|665.3|655|649|644.5|645.1|659||672.15|681||693.85|703.15|742.25|754.85|782|781.8|780|774.9|785.5|784.25|792|752|762.35|751.8|767|785|770.4|784.05|791.9|786.35|794.9|808.85|811.55|798.4|801.05|805|811|799.75|798|808.7|821.75||816.65|815.95|812.55|815.7|820.2|824.45|839.95|842|838|823|832|835.75|843.35|849|840|844.75|828.85|833.55|827.9|828|825.5|825|806.9|809.5|806.95|806.65|817.9|827|819.6|814.45|806.45|801.95|792.9||798.05|819.5|824.2|836.5|840.5|843|840|839.05|850.35|860|882|888.2|873.85|872.8|872|866.5|842|829.4|835.75|843.55||839.4|828.5|832.5|836.75|840|837|847.75|835.1|839.9|836.95|849.9|836.4|833|831.25|835|834.4|835.5|844.95|845.5|835.15|836.85||839.75|837.45|835.95|837.5|839|828|819|812|795.35|815|804.5|812.95|819.6|818.75|829.9|832.45|834.9|839.95|831||837.9|835.8|836.15|841.1|849|860.35|869|852|841|834|834.45|841.6||850|843.6|850|845.45|833.4|826.95|822|822|825||834.05|831.65|834.85||838.95|839.3|845.9|845.95|846|844|844.45|831.25||832.45|819.45|833.4||837.45|837.35|856|855.25|887.9|949|811.9|821.35|831.05|839.75||843.5|838.3|838.45|836.95|845.4|839.9|841.7|842|842|847.05|851|853.6|839.95|844|860.8|852.8|861.15|874.5|856.55|864.65|878.75|882|865|848.9|851.2|857.95|869|854.7|855.6||858.35|860.5|871.95||888.8|889.75|893.95|896.85|899.55|907.4|902.7|902.25|904|909|906.3|911.5|904.9|906.7|909.95|904.45|904.4|902.8|905.9||906.7|907.5|913.2|913.6|912.75|922.55
10075|103720|/equities/acbel|MSCI_EEM_SMALLCAP||33.45|34.2|34.9|35.45|35.2|34.9|34.5|34.25|32.5|32.45|32.65|33.7|33.7|31.15|31.65|32.9|33.75|33.9|33.45|33.1|33.2||33.15|33.6|33.95|35.15|34|34.55|34.3|34.45|34.5|34.8|34.5|34.6|33.95|33.9||33.65|34|34.4|34.4|||34.3|34.5|34.35|33.8|33.5|33.45|33.3|33.3|33|32.85||32.8|32.3|32.15|31.9|32.5|32.25|32.3|33.15|32.9|34.9|34.95|35.3|34.95|35.3|35.45|35.7|35.05|35.8|35.4|35.55|35.4|35.35|35.45|35.45|35.3|35.5|34.75|34.15|33.95|32.5|34.5|36.4|36.85|36.3|35.95|37.25|37.25|||37.6|37.85|38.9|39.45|39.9|39.8|39.8|39.95|41.45|39.85|40.3|40.7|41.15|40.2|40.5|38.45|39.1|39.25|39.5|39.55|39.4|39.2|39.3|39.5|39.95|39.75|38.45|38.3|37.4|37.95|38.4||37.7|37.55|37.8|37.7|38.05|37.8|38.3|38.25|38.15|37.7|37|37.75|38.2|38.35|38|37.65|37.6|37.85|37.6|37.75|37.6|38.15|38.05|39|39.65|40.25|40.05||40.25|39.95|40.25|40.45|40.45|40.1|40.9|41.1|41.5|40.95|39.85|40.65|40.85|40.55|39.55|39.05|39|||39.1|39.7|39.6|39.2|39.25|39.55|40.15|40.4|40.8|40.4|40.4|40.3|39.75|39.8|39.5|40.5|40.65|40.2|40.4|41.25|41.9|42.2|42.9|42.95|42.8||41|41.15|41.8|42.1|43.8|45.6|44.25|44.2|43||||||||42|42.45|42.6|41.35|41.95|41.4|39.6|40|40.5|40.15|39.6|39.15|38.4|39|39.25|39.6|39.75|40.1|39.15|40.1|40.2|40.3|40.25|40.7|41.4||41.7|41.75|41.65|41.35|41.25|40.85|40.85|40.9|40.25|40.95|41.2
10076|50183|/equities/fortressa|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1536|1544|1564|1579|1569|1554|1544|1537|1539|1543|1558|1563|1548|1535|1559|1551|1536|1540|1533|1560|1532|1520|1450|1414|1385|1400|1399|1381|1371|1369|1383|1378|1384|1405|1397|1394||1400|1416|1421|||1420|1367|1358|1352|1387|
10077|1055159|/equities/emaar-develop|MSCI_EEM_SMALLCAP||12.05|11.95|11.5|11.55|11.5|11.55|11.6|11.05|10.9|11.35|11.55|11|10.9|10.95|9.82|9.78|9.74|9.58|9.37|9.57|9.54|9.5|9.54|9.35|9.18|8.74|8.8|8.77|8.79|8.8|8.83|8.85|8.88|8.89|8.65|8.66|8.68|8.61|8.43|8.45|8.5|8.44|8.56|8.68|8.75|8.89|8.9|8.89|8.84|8.91|8.9|8.89|8.77|8.88|8.91|8.72|8.7|8.66|8.78|8.79|8.93|8.89|8.77|8.74|8.63|8.54|8.53|8.68|8.67|8.5|8.44|8.45|8.36|8.17|8.24|8.22|8.21|8.25|8.2|8.3|8.39|8.37|8.29|8.11|8.07|8.47|8.73|8.73|8.83|8.63|8.5|8.46|8.45|8.34|8.28|8.29|8.25|8.14|8.09|8.1|8.13|8.1|8.04|8.04|8.05|8.05|8.09|8.12|8.1|8.04|8.07|8.01|7.95|7.76|7.81|7.79|7.63|7.58|||7.5|7.58|7.6|7.6|7.31|7.2|7.3|7.38|7.48|7.42|7.42|7.4|7.42|7.5|7.65|7.62|7.79|7.93|7.84|7.74|7.75|7.95|8.08|8.21|8.44|8.48|8.47|8.38|8.23|8.26|8.12|7.98|8.5|8.4|8.58|8.6|8.6|8.65|8.69|8.61|8.5|8.62|8.51|8.65|8.68||||||8.67|8.69|8.63|8.68|8.55|8.34|8.42|8.46|8.54|8.49|8.5|8.45|8.39|8.13|8.13|8.3|8.64|8.49|8.5|8.6|8.56|8.4|8.22|8.28|8.4|8.2|7.97|7.97|7.97|7.92|7.86|7.77|7.88|8|7.88|7.71|7.48|7.42|7.19|7.18|7.13|6.93|6.9|6.88|6.99|7.01|7.01|7.01|7.07|6.93|6.9|6.9|6.9|6.68|6.67|6.63|6.7|6.8|6.99|7.07|7.06|7.15|7.2|7.2|7.23|7.21|7.23|7.25|7.19||7.16|7.15|7.14|7.14|7.1|7.09|7.11|7.19|7.16|7.19|7.15
10078|103042|/equities/formosa-taffet|MSCI_EEM_SMALLCAP||20.25|20.4|20.5|20.55|20.5|20.05|20.1|20.4|20.7|20.5|20.5|20.4|20|19.95|20.1|20|19.95|19.8|19.75|19.9|19.95||19.9|19.95|19.95|19.65|19.6|19.8|19.8|20.2|20.15|20.2|19.85|20.15|20.15|20.45||20.6|20.75|20.95|20.95|||20.9|20.95|20.85|20.35|20.2|20|20.15|20.3|20.1|20||20|19.75|19.5|19.45|19.25|19.25|19.7|19.8|20.2|20.95|21.4|21.45|21.5|21.5|21.4|21.6|21.4|21.55|21.6|21.75|21.8|21.8|21.8|21.6|21.3|21.6|21.45|20.95|21.45|21.35|22.05|22.35|22.55|22.35|22.7|22.75|22.6|||22.8|22.7|22.95|22.95|22.85|22.7|22.75|22.75|22.6|22.65|22.65|22.75|22.85|22.8|22.6|22.45|22.6|22.7|22.55|22.75|22.9|22.9|22.9|22.85|22.75|22.75|22.75|22.55|22.5|22.5|22.7||22.8|22.6|22.7|22.75|23.05|23|22.9|23.2|23.3|23.35|23.4|23.55|23.75|24|24|23.95|23.95|23.9|23.65|23.7|23.45|23.05|23|23.3|23.2|23.2|22.95||23.1|23.1|22.65|22.65|22.75|22.7|22.7|22.2|22.25|22.35|22.45|22.6|22.6|22.65|22.85|22.75|22.35|||22.4|22.55|22.55|22.35|22.2|22.25|22.3|22.2|22.15|22.3|22.4|22.4|22.5|22.55|22.6|22.7|22.85|22.8|23|23.2|23.35|23.5|23.6|23.6|23.75||23.7|23.85|23.95|24|24.05|24.05|24.05|23.9|23.85||||||||24|24.25|24.3|24.1|24.4|24.25|24.3|24.05|23.95|23.7|23.8|23.85|24|24.5|25|25.1|25.1|25.1|25.1|25.25|25.3|25.15|25.1|25.2|25.25||25.3|25.2|25.25|25.25|25.25|25.3|25.35|25.45|25.4|25.5|25.55
10079|1012236|/equities/xintec|MSCI_EEM_SMALLCAP||193.5|190|195|198|207|206|198|201.5|201.5|207|215.5|213.5|216.5|225|233|242.5|231|219|221.5|213|209.5||216|212|218.5|217|225|229.5|232|235|246|237.5|225.5|228|227.5|226||230|226|223.5|221.5|||210|210|218|220.5|220.5|229|238.5|249|238.5|240.5||243.5|250|249.5|230|236.5|234|241.5|254.5|252|263.5|272|283|281.5|280.5|275|266.5|261.5|271|275|277.5|261.5|250.5|230.5|223|210|216.5|221|213.5|209.5|212|208|247.5|257|236|229.5|216.5|205.5|||210|210|221.5|219|227|228|226|226.5|232.5|214|217.5|215.5|199|195.5|181.5|182|182|182|178|182.5|174|179|182.5|184.5|183|181|183|179|173|161|148.5||136|133.5|131.5|132|132|135.5|131.5|131.5|131.5|121|120|119.5|118.5|116.5|117|117|118|118.5|118|118|119|119|117|117|118|120|117.5||118|119|117|116|116|113.5|114.5|116|118|119.5|121|124|126.5|127.5|130.5|131.5|128.5|||127.5|128.5|126|125|125|125.5|128.5|129|131|128.5|129|127.5|126.5|126|127.5|131|130|131|136|135.5|133|133|132.5|132|132||132|135|137|132|131.5|138|137|133|132||||||||129|129.5|129|128.5|127.5|127.5|127|129|129.5|128|128|129.5|125|125|124|124|123.5|123|121.5|122|124|124.5|126.5|125.5|127.5||128|129|129.5|127.5|126|126.5|126|128|129|130|133
10080|1012342|/equities/episil-holding|MSCI_EEM_SMALLCAP||50.8|51.6|53.3|52.2|51.6|51.5|51.3|51.6|51.6|52.9|54|54.5|55.5|55.5|56.2|56.6|56|54.5|54.6|55.3|55.4||57.2|57.5|58|58.3|58.4|56.1|54.1|54.2|53.8|53.2|53.8|55.2|54.5|54.7||55.5|56|56.5|57.1|||57.2|57|57.6|57.4|57.2|57.4|57.4|57.9|57.4|59.1||57.7|56.5|57.9|64.3|66|66.2|65.1|61|60.5|62.7|63.3|63.9|64.2|65.7|68|66.8|67.2|66.7|67|63.1|59.2|54.4|54.4|54|53.8|53.8|53.5|52.4|53.8|53.3|56.6|61.2|62.7|62.5|57.8|59.6|58.9|||61.3|61.5|63.8|64.8|67|67.6|66.8|67.1|67.8|62.5|63.6|65|65.4|62.7|63.5|59.9|60.7|60.9|60.9|61.8|61.2|62.7|63.5|63.7|62.7|62.9|62.2|64.7|61|61.8|63||63.5|60.6|61.3|62.5|63.1|63.8|63.8|64.5|63.8|62.4|62.1|64.6|64.4|65.5|65.5|65.2|65.1|65.9|65.4|66.3|66|66|66.4|67.1|68.2|71.2|70.9||71.5|70.1|71.4|71.3|69.8|69.2|70.5|69.7|79.7|73.8|70.2|73.4|73|73.2|72.1|67.4|68.7|||69|68.8|68|62.2|62|57.9|59.3|60.1|61.2|58.1|59.2|59.6|59.8|61.8|61.7|64.6|63.9|67.1|61|56.9|58.4|60.4|60.4|60.4|61.1||63.6|62.6|61.7|62|62.5|63.6|63.6|62.9|62.4||||||||61.8|62.8|63.3|63.8|65.4|65.2|65.2|65.9|65.9|66.1|65.6|64.1|64.5|66.4|65.9|66.8|67|66.9|67.8|69.4|69.8|70.3|70.5|71.3|72.4||72.6|73.9|73.4|73|72|72.5|72.2|73.8|73.8|73.6|75.6
10081|1013401|/equities/central-depository-services-india|MSCI_EEM_SMALLCAP||1663.9|1657.9|1629.95|1592|1587.9|1553.7|1549||1538.25|1515||1497.25|1524.4|1583.95|1589.75|1678.85|1620|1610|1549.9|1556.45|1570|1550|1527|1484.8|1518|1478.6|1494.7|1506|1555|1604.9|1587.2|1609.7|1640|1632|1615|1509|1515|1484.95|1378.35|1434|1428.2|1456.1||1454.25|1482.55|1479.8|1513.5|1542.9|1528|1559.8|1581|1568.3|1542.6|1475|1460|1410.75|1386|1383.3|1384.45|1401.9|1434.15|1433.7|1448.45|1441.45|1454|1470|1485|1520|1545|1615|1664.4|1494.5|1461.575|1467|1477.5|1406||1295.5|1296.85|1333.975|1297.425|1247.5|1180.25|1195|1225.975|1234|1265|1297.1|1256.225|1253.5|1234.75|1212.5|1211.75|1180.05|1157.4|1164.1|1201.55||1207.975|1235.8083|1245.9456|1244.9469|1168.5172|1178.5297|1171.5135|1172.5372|1180.752|1200.9019|1242.8495|1267.7434|1202.2002|1012.9862|1019.7278|1030.1149|1017.9051|1033.236|1026.2197|1043.5231|1058.6543||1068.5669|1061.9751|1065.1711|1058.6792|1047.668|1051.0388|1026.6941|1015.2334|1076.5819|1098.6294|1046.819|1040.452|1053.1862|1063.3734|1078.6543|1095.7581|1086.944|1101.5258|1079.2036||1063.673|1073.5107|1070.6643|1032.5118|1010.739|1033.7104|1086.12|1089.6406|1118.1051|1098.5795|1047.5431|1064.2723||1072.512|1062.6743|1077.6556|1081.1512|1096.3073|1057.9801|1007.7428|980.7764|1023.1985||1002.749|1019.7778|1008.7415||958.7539|946.2944|952.1871|947.8175|963.2982|942.7489|943.423|921.3506||863.7724|873.7849|908.3668||897.8798|888.1919|841.2006|852.9359|865.9197|877.755|866.6688|911.363|909.815|925.7201||928.1671|938.8288|952.6615|971.1884|977.7802|966.1946|988.7665|978.7789|968.0423|937.6802|913.3106|927.3181|932.0872|940.6015|951.8126|957.0311|952.3119|948.8163|978.2546|1032.2123|1020.7266|998.1797|937.83|954.8088|940.4268|916.3568|891.3879|886.6688|896.3817||889.8898|885.8948|906.7188||923.3481|926.8187|941.2008|954.9337|933.1608|936.2819|932.9111|938.8038|947.1184|957.4056|951.1134|953.1858|922.8487|922.9985|918.2295|919.7526|931.8375|937.9299|935.1084||930.7389|921.3506|963.7976|965.0211|959.1284|977.5305
10082|12539|/equities/dfm|MSCI_EEM_SMALLCAP||1.38|1.39|1.4|1.41|1.41|1.43|1.41|1.4|1.36|1.33|1.32|1.35|1.34|1.32|1.3|1.28|1.28|1.27|1.27|1.27|1.28|1.29|1.3|1.28|1.28|1.25|1.25|1.26|1.26|1.27|1.26|1.26|1.26|1.27|1.27|1.27|1.27|1.27|1.28|1.27|1.28|1.3|1.31|1.35|1.34|1.36|1.31|1.28|1.28|1.3|1.3|1.28|1.28|1.28|1.28|1.28|1.28|1.28|1.29|1.29|1.29|1.3|1.29|1.3|1.31|1.3|1.3|1.32|1.32|1.34|1.27|1.28|1.27|1.26|1.26|1.27|1.28|1.28|1.28|1.28|1.26|1.26|1.26|1.25|1.24|1.29|1.3|1.3|1.33|1.32|1.31|1.3|1.3|1.32|1.29|1.31|1.3|1.29|1.28|1.26|1.26|1.27|1.27|1.28|1.28|1.26|1.27|1.28|1.29|1.28|1.29|1.29|1.29|1.29|1.3|1.3|1.3|1.3|||1.3|1.29|1.3|1.31|1.32|1.33|1.33|1.32|1.3|1.3|1.3|1.31|1.3|1.32|1.32|1.31|1.31|1.33|1.33|1.33|1.34|1.34|1.34|1.34|1.36|1.36|1.38|1.37|1.37|1.37|1.37|1.37|1.37|1.39|1.37|1.37|1.37|1.38|1.38|1.41|1.39|1.42|1.42|1.42|1.43||||||1.45|1.45|1.48|1.5|1.48|1.49|1.49|1.44|1.45|1.46|1.46|1.41|1.35|1.34|1.34|1.35|1.35|1.35|1.35|1.33|1.35|1.34|1.34|1.37|1.38|1.36|1.36|1.36|1.36|1.33|1.33|1.35|1.35|1.37|1.38|1.36|1.35|1.35|1.34|1.35|1.32|1.32|1.34|1.35|1.34|1.37|1.36|1.4|1.38|1.38|1.38|1.39|1.4|1.39|1.38|1.39|1.39|1.4|1.41|1.42|1.41|1.42|1.41|1.42|1.41|1.39|1.41|1.43|1.4||1.4|1.4|1.4|1.4|1.4|1.39|1.39|1.4|1.41|1.41|1.41
10083|103747|/equities/supreme-elec|MSCI_EEM_SMALLCAP||64.3|64|65.1|65.1|65.3|65.2|64.8|64.1|63.8|63.8|64.3|63.7|63.8|64|64.4|65.8|65.9|67.2|67.7|67.9|67.7||67.3|67.1|68|67.9|68.5|69.4|68.4|68.7|69.1|69.4|69.5|69.5|69.4|69.2||69.7|69|67.7|67.4|||67.2|67.2|67.5|67.5|67.3|66.1|66.4|66.9|66|66.5||66.7|66|66|67|68.7|68.4|69.2|72|72.7|74.9|75.5|76.2|74.2|74.3|74.3|75.1|74|74.7|74.7|75.7|75.2|75.9|76.2|75.8|75.3|74.5|74.9|74.3|75.5|72.9|77|79.1|79.8|77.8|77.3|80.1|80|||80.5|80.4|82.3|82.3|83.8|83.5|83.5|82.8|82.5|83.4|83.1|82.8|84.2|80.7|80.6|81.1|82.2|82.4|82.8|82.8|82.8|83.9|85.2|84.9|86.5|86.2|86.3|85.1|85.8|86.7|86.4||86|84.9|83.2|83.4|82.6|84|85|85.7|83.3|81.8|81.7|83.7|85|86.8|86|85.4|85.8|84.5|81.3|80.8|83.7|86.5|97.5|97.6|99.8|98.5|94||89.5|88.8|85.5|85.3|85.8|82.5|82.5|82.8|84.8|84.8|85.2|86.4|89.7|85.8|85.8|86.2|79.6|||75.2|75.2|74.2|74.5|75.2|74.7|76.3|76.5|77.1|78.2|72.8|73.7|70.3|68.2|68.8|70.8|71.3|69.5|70|71.6|67.5|65.7|65|63.3|63.8||63.1|63.1|64.6|63.5|64.3|66.8|65.3|62.8|62.2||||||||61.4|61.3|61.4|60.6|61.2|61.1|60.6|61.2|62.2|62.8|62.9|61.4|63.5|65.8|63.7|63.8|62.2|61.3|61.4|61.8|61.4|62.5|61.5|61.4|61.4||61.1|60.5|60.9|59.7|60.6|61.6|60.6|62|64.8|68.9|70.2
10084|102113|/equities/grupoargos|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||20140|20000|20100|19980|20260|19660|19300|19160|18480|18460|18420|18740|19140|19180||19300|19280|19300|19320||19760|19400|18660|18780|19000|19300|19000|19200|19440|19900|20000|20000|19780|19800||18400|18320|18120|18200|18180|18080|18080|17700|17840|17880|17900|18060|18080|18260|18300|18480|18320|17740|17740|17760|17800|17600|17600|17620|17660|17580|17700|17700|17000|17100|17100|17000|17000|16920|16920|16900|16940|17000|17100||16960|16980|16980|17000|16900|17000|16980||16700|16600|16740|16500|16900|17000|17000|17000|17060|17140|17180|17060|16940|16960|16900|16900|16960|16980|17060|17160|17200|17200|17200|17160|17180|17120||16920|16700|16600|16580|16480|16520|16560|16580|16700|16660|16500|16560|16560|16660||16780|16620|16680|16600||16580|16500|16520|16580|16480|16400|16360|16500|16600|16460|16380|16480|16640|16380||16500|16340|16260|16180|16180|16400|16420||16400|16680|16700|16420|16140|16160|16100|16000|16000|16200|16300|16480|16420|16420|16500|16420|16000|15960|16280|15980|15940|15600|||15800|15480||15300|15200|15000|15440|15200|14500|14700|14400|14800|15000|15080|15100|15380|15500|14740|14200|13960|13840|13600|13560|13600|13260|13200|12760|12620|12980|12320|12400|12660|12900|13200|13400|13460|13600|13600|13800|13900|13880|13840|13900|13800|13760|13700|13800|14000|13700|13880|13960|14120|13900|13900|14000|14360|14240||13780|13520|13640|13000|||12580|12500|12500||12280|12100|12480|12680|12400|12300
10085|990318|/equities/china-grand-pharmaceutical-and-heal|MSCI_EEM_SMALLCAP||4.61|4.57|4.41|4.37|4.36|4.5|4.58|4.65|4.73|4.77|4.8|4.88|4.91|4.91|4.71|4.78|4.74|4.71|4.69|4.66|4.62|4.66|4.71|4.71|4.76|4.75|4.87|4.84|4.77|4.82|4.79|4.75|4.68|4.83|5.03||5.24|5.39|5.62|5.62|5.24|5.34|5.3||5.24|4.93|4.73|4.67|4.5|4.41|4.35|4.36||4.31|4.49|4.47|4.42|4.38|4.39|4.45||4.45|4.43|4.43|4.45|4.51|4.5|4.34|4.3|4.3|4.37|4.45|4.54|4.61|4.69|4.63|4.66|4.63|4.59|4.61|4.59|4.5|4.42|4.39|4.4|4.45|4.47|4.5|4.43|4.47|4.48|4.42|4.58|4.55|4.58|4.58|4.62|4.63|4.7|4.82|4.93|4.78|4.75|4.71|4.8|4.8|4.81|4.78|4.74||4.7|4.73|4.79|4.8|4.73|4.78|4.9|4.97|4.88|4.82|4.95|4.89|4.99|4.93||5.04|4.92|5.16|5.18|5.15|5.12|5|4.9|5.04|5.02|4.87|4.9|5.08|5.13|5.31|5.19|5.18||5.1|5.09|5.18|5.04|4.81|4.65|4.56|4.58|4.46||4.44|4.46|4.34|4.3|4.1|4.06|4.04|3.97|4|4.02|4.03|4.09|4.13|4.17|4.15|4.05|4.01|4.04||4.12|4.23|||4.26|4.3|4.28|4.07|4.1|4.12|3.87|3.66|3.67|3.64|3.75|3.65|3.64|3.47|3.5|3.54|3.5|3.54|3.6|3.6|3.71|3.77|3.71|3.72|3.68|3.66|3.65|3.55|3.53|3.54|3.49|3.39|||3.39|3.45|3.53|3.47|3.34|3.44|3.45|3.48|3.55|3.61|3.63|3.61|3.53|3.46|3.52|3.67|3.68|3.73|3.84|3.87|3.9|3.95|3.93|3.97|4.02|4.02|4.02|4.06|4.1||4.14|4.08|4.02|||3.92|3.93|3.98|3.98|4.09|4.15
10086|39851|/equities/bayer-cropscience-ltd|MSCI_EEM_SMALLCAP||5764.9502|5803.7002|5886.1001|5889.25|5895|5851.9502|5949.9502||5795.7998|5913||6150|6348.6001|6449|6631.1001|6697.9502|6730|6862.25|6819.1499|6752|6710|6700|6503.8999|6540|6549.5498|6424.7998|6400|6430.4502|6800|6698|6690|6912.25|6830|6648|6764.5|6793.2002|6848|6898|6919.6001|6814.4502|6698|6758.8501||6625|6435|6386.5|6366|6259.9502|6288.6499|6257.8999|6424.9502|6495.7998|6597|6540.5|6550|6564.2002|6550|6521.9502|6526.7998|6343.2002|6506.4502|6560|6559.8999|6438|6395|6377.2998|6450.4502|6460|6475.5|6344|6333.2998|6397.7998|6415.4502|6301|6252.5|6333.25||6315|6456|6620|6649|7196.8501|6989.5|6820|6800|6969.4502|7024.1001|7103.7002|7025|7061.25|6699.9502|6666.1001|6740|6774.2002|6804.6499|6666.0498|6754.4502||6630|6655|6617.5|6625.75|6655.9502|6709.2998|6679.4502|6588|6598|6698|6730.75|6976.8999|6820|6825|6569.8501|6578.9502|6655|6670|6235|6197.7002|6280||6151.25|6180|6157|6129|5993.6001|5718|5567|5300|5173.0498|5225|5075.9502|5100|5294.9502|5265.5|5296.7998|5389.9502|5673.6001|5752.5|5735||5648.1499|5650|5494|5348|5269.7002|5286.6499|5452.9502|5474.8501|5443.75|5518.7002|5588|5566||5585.9502|5557.9502|5620|5611|5643|5729.9502|5839.8999|5814.25|5579.9502||5550|5818|5525.9502||5441.8999|5425|5471.8999|5458|5499|5589.7002|5594.7002|5575||5404.6499|5314.6499|5193.6001||5115.8501|5087.75|5039|5078.3501|5149|5224.9502|5148.0498|5318|5446.5|5522.8999||5565|5534.6001|5629.8501|5700|5726.0498|5798|5845.6499|5960|5998.8999|6042.2002|6075|6201.25|6161|6141.2998|5918.4502|5991.2998|6050.2002|6058|5995|5845|5875|5837.8501|5814|5819.1001|5990.1001|6093|6166|5926.7998|5885.1001||5998.5|5999|5849.6001||5884.3501|6000|6011.5|5996|5879.9502|5878.8999|5984.9502|5965|5890.75|5636|5600|5575|5549.8999|5582.7998|5624.9502|5625|5779.9502|5745.1001|5746.7998||5625|5516|5545.2002|5470|5489.3999|5458.5498
10087|41623|/equities/carlsberg-brewery-malaysia-bhd|MSCI_EEM_SMALLCAP||21|20.98|20.8|20.72|20.6|20.46|20.48|20.46|20.5|20.54|20.56|20.58|20.3|20.18|20.12|19.7|19.68|19.58|19.7|19.7|19.66||19.5|19.6|19.7|19.78|19.8|19.8|19.82|19.98|19.98|20.18|20.58|19.86|19.64|19.68|19.76|19.68|19.7|19.84|19.6|19.68|19.78|19.8|19.7|19.68|19.82|19.62|19.46|19.5|19.78|19.84|19.5|19.38||19.5|19.5|19.64|19.76|19.74|19.88|20.08|19.42|19.46|19.32|19.4|19.24|19.3|19.34|19.4|19.2|19.24|19.36|19.44|18.78|18.9|18.88|18.86|18.62|18.6|18.88|18.88|18.24|18.2|18.38|18.6|18.68|18.96|18.74|18.8|18.78|18.7|18.9|18.96|19|19.18|19.2|19.12|19|19.06|19.02|18.88|18.68|18.7||18.82|18.82|18.94|18.9|18.86|18.88|18.88|18.76|18.9|19.14|19.1|19.08|19.1|19.18||19.16|19.16|19.1|19.2|19.04|19.1|19.5|19.5|19.6||19.8|19.42|19.54|19.9|19.98|20.08|20.08||20.1|20.18|20.18|20.18|19.76|19.76|19.6|19.3|19.42|19.46|19.48|18.78|18.78|18.82||18.68|18.58|18.54|18.46|18.52|18.5|18.4|18.46|18.54|18.62|18.66|18.84|18.86|||18.92|18.84|18.9|18.84|18.92|18.74|18.66|18.7||18.66|18.66|18.68|18.68|18.7|18.78|18.78|18.84|18.88|18.96|19|18.98|19|19|18.66|18.74|18.9|19|19.12|19.26|19.18|19.16|19.24|19.3|19.32|19.2|19.28|19.34|19.38|19.5|19.6|19.66||19.68|19.86|19.5|19.48|19.42|19.38||19.4|19.44|19.38|19.1||19.1|19.2|19.1|19.2|19.18|19.22|19.26|19.28|19.26|19.3|19.32|19.18|19.3|19.02|19.08|19.1|19.4||19.4|19.4|19.5|19.62||19.64|19.5|19.6|19.1|19.22|19.1
10088|103647|/equities/topco-scient|MSCI_EEM_SMALLCAP||298|297.5|303.5|305|308|306.5|304.5|307.5|309.5|307|308.5|308.5|316.5|316|318|317.5|308|306.5|303.5|305|308.5||316.5|319|321.5|319|328.5|310.5|308|300.5|300|296|296|298.5|298.5|296||289|284.5|285|284|||283.5|287|290|291|289|287|285.5|286|280|282.5||284.5|287|286|283.5|290|279|280.5|286|286.5|289|291|283.5|282.5|280.5|277.5|282|277|280.5|280.5|282|282.5|277|272|271|267.5|266|266|261|266.5|255|254|269.5|275.5|270.5|264.5|269.5|263|||272|274.5|278|279.5|285|287.5|285.5|293|296|288|284.5|277.5|276|275|277|278.5|280|277|274.5|273.5|268|265|278.5|279.5|281.5|281.5|286|289|287|280.5|277||281|270.5|270|267.5|265.5|268|269|269|268|271|272|269|272.5|269.5|273|271.5|267|263.5|261.5|260.5|266.5|261.5|263|264.5|252|256|249.5||253|253.5|251|254.5|257.5|258.5|256.5|269.5|264|272.5|265.5|252.5|251|248|252|262.5|256.5|||239|237|227.5|220|219.5|219.5|222.5|218.5|219|220|213.5|215.5|213.5|213|214|216.5|213.5|211.5|216|211|202|199.5|200|200|196||196|196.5|197|195|195|198.5|197.5|195.5|195||||||||194|193|192|189.5|191|189|186|187|187.5|186.5|185.5|183|182|184|186|184.5|184|183|183|182.5|183|182.5|182|182|182.5||182.5|182.5|183.5|183|182.5|182.5|182.5|184.5|184|184.5|185
10089|1012355|/equities/center-laboratories|MSCI_EEM_SMALLCAP|||50.6|51.4|51.5|51|51|51.3|51.6|49.25|49.55|49.85|49.9|49.8|50.9|51.6|49.75|49.6|49.45|49.55|49.8|50.1||51.4|50.4|51.3|52|51.5|49.65|49.55|49.9|48|48.3|47.7|47.65|46.9|46.7||47.55|47.7|48.15|48.65|||48.55|49.8|49.4|47.5|45.6|44.85|44.75|45.75|45.25|45.35||46.45|44.3|43.65|43.5|44|43.8|44.1|44.7|44.75|46.6|47.45|46.9|46.1|46.7|46.7|47.6|47.1|47.35|48.15|48.3|47.5|47.8|46.4|46.75|46.1|45.9|46.35|45.5|46.2|44.2|45.95|49.5|50.9|51|50.7|53|53.3|||53.4|54|57.4|57.2|57.8|57.5|58.3|56.9|57.3|58|59.6|58.8|58.9|58.6|59.1|59.3|56.4|55.3|55.6|56.2|55|56|55.8|55.5|53.5|53.8|53|49.6|48.2|48.7|49.6||49.75|51.6|51.6|47.8|48.45|47.5|45.8|45.85|45.8|45.3|45.55|45.75|46.1|46.3|46.35|46.4|45.85|45.9|45.85|46.7|46.05|45.55|45|44.2|43.85|43.9|43.7||43.8|43.65|43.55|43.85|44.3|44.3|43|43|43.1|43.25|43.3|44.05|44.45|45.3|45.3|45.2|44.4|||43.65|43.95|43.75|43.55|43.9|43.8|44.15|43.9|43.35|43.35|43|43|43|43.55|43.8|44|45.6|45.45|47|46.8|47|47.7|47.7|47.95|48.2||47.15|46.8|46.25|46.35|46.95|47.45|47.45|46.65|46.6||||||||45.7|46.15|46.5|46.1|46.5|46.75|47.6|49.25|48.7|47.7|46.8|46.1|45.8|46.9|46.7|45.5|45.3|44.35|43.65|44.3|44.55|44.4|44.35|44.75|44.55||44.7|44.85|44.9|44.4|44.65|44.75|44.75|45.25|45.15|45.5|46.05
10090|1155529|/equities/canaan-inc|MSCI_EEM_SMALLCAP||2.26||1.98|1.98|2.15|1.99|1.88|1.81|1.6499|1.65|1.68|1.7192|2.01|1.88|1.7999|1.42|1.4696|1.4899|1.325|1.24|1.32|1.34|1.43|1.3|1.07|1.02|1.02|1.02|1.02|1|1.02|0.9973|1.04|1.02|1.02|0.9844|0.975|1|1.04|1.07|1.04|1.03|1.03|1.02|1.09|1.09|1.06|0.9877|0.98|1.04|1.11|1.14|1.135|1.12|1.06|1.13|0.9364|0.95|0.9356|0.949|0.95|0.9596|0.9622|0.93||1.01|1.05|1.03|1.0501|1.12|1.02|1.02|1.02|1.05|0.9764|0.8622|0.8628|0.8786|0.8854|0.8945|0.92|0.9141|0.89|0.909|0.888|0.9759|1.01|1.05|1.02|1.1|1.09|1.05|1.1|1.16|1.23|1.23|1.27|1.31|1.25|1.22|1.08|1.09|1.12|1.04|1.05|1.0099||1.04|1.05|1.0575|1.06|1.15|1.11|1.09|1.08|1.12|1.2399||1.27|1.25|1.07|1.09|1.11|1.09|1.09|1.1499|1.06|0.9979|1|1.07|1.08|1.07|1.1|1.07||1.06|1.105|1.15|1.26|1.22|1.29|1.2|1.1497|0.9857|0.9595|0.9972|0.9398|0.8972|0.9|0.97|0.9563|0.92|0.91|0.99|1.05|0.9397|0.97|1.01|1.1|0.948|0.9768|1.04|1.18|1.2|1.21|1.275|1.33|1.34|1.32|1.395|1.31|1.37|1.35|1.38|1.52||1.63|1.48|1.5099|1.5|1.49|1.665|1.6|1.32|1.38|1.37|1.37|1.47|1.4973|1.66|1.67|1.58|1.63|1.715|1.72|1.67|1.9|1.98|2.17|2.08|2.01|2.04|2.03|2.43||2.54|2.415|2.35|1.8275|2.01|1.8|1.56|1.3|1.31|1.34|1.38|1.46|1.54|1.7|1.77|1.7|1.54|1.67|1.71|1.8097|1.84|2.06|1.99|2.17||2.12|2.63|2.265|2.34|2.33|2.19|2.3686|2.16|2.525||2.96|3.04|3.5|3.2||3.36|2.91|3.18|2.37|2.25|1.9599
10091|19581|/equities/turk-hava-yollari|MSCI_EEM_SMALLCAP||287.75|291.25|299.75|296.5|300.25|281|279.75|281.75|290.25|292.5|293.75|289|288|290.75|291.25|290.5|283|281|273.75|273|274.75|279|280||280|276.75|274.5|275.25|276.5|272|275|275|270|268.75|265|271|272.5|271.25|272.5|275.5|274.75|277.5|281.75|287|291.75|294.5|297|297.5|300|302.75|301.5|301.25|293.5|293.75|292|292.25|289.25|286.5|291|294.5|298.75|303.25|301.5|309.25|309.75||303|304.5|298.25|297.25|299|301.5|303|303.25|298|299.25|291.75|301.5|300.75|306.75|308|305.75|300|289|280.75|293.75|298.25|292|297|299.5|303.5|306.25|307.75|311|317|318.75|318.5|311.75|309.75||310.5|310|311.25|311.75|309.75|313.25|311.5|303.5|298|310.5|310.75|307.5|306.5|311|317.5|316.75|316.25||||315|311.75|307.25|307|302.5|307.5|314|313|314|312|313.25|309.5|315.75|316.25|319.75|320.5|326.25|326.75|330|327.75|323.75|309.25|312|316|321.25|326|328.75|330.75|330.75|327.25|328|332||327.75|326|319|313.75|310.25||311.5|304|301.5|302.75|302|307.25||||311|312.75|307.5|299|301.75|308.5|305|299.5|299.5|287.75|287|295.75|292.75|287.75|281.75|278.5|272|275.75|274.75|277.5|281.25|286.25|280.25|273.5|267.25|272.75|279|282.75|282|282.75|287.5|290.5|288|287.25|285|284|287.25|286.25|288.5|284.75|292.25|294|294.75|291.75|292|293.25|290.25|285.75|277.25|275.25|275|277.25|260|255|253.5|255.25|256.5|253|255.25|254.75|253.5|254.75|254.75|251.5|252.25|250.5|244.1|239.2|234.3|236|237.8||231|231|229.5|232.7|232.4|245.1|247.2|245.9|248.2|252.75|256.75
10092|18261|/equities/kpit-cummins-infosystems|MSCI_EEM_SMALLCAP||595.35|602.6|604|597.85|573.55|564|556.95||562.85|563||560.95|565.45|576.9|574.75|583.9|585|584.5|558.75|556.95|557.8|572.95|589.4|585|578.35|579|588.9|602.65|599.45|604.3|597.6|608.6|600.9|606|604.95|600.65|600|595.5|575|590.25|596|597.55||608.75|607.25|635.55|626.6|632.7|637.2|638|638|653.85|647.6|650.5|665.6|665.4|643.4|644.6|648.2|651.25|676.2|666.45|666.65|678.95|672.5|689.15|686.45|668.7|647.5|635.85|607.5|616.45|613.8|626.7|637.8|606.75||569.5|589.9|593|586.65|580.45|593.1|606.3|594.8|637.35|675.5|715.55|722.85|733.75|730.35|718.95|728.75|729|723.8|760.45|753.65||739.7|748.65|734.8|704|706.6|713.5|724|721.95|725.55|716.45|725.35|723.9|699|695|708.8|698.85|697|701.45|699|695.25|687.35||685|699.75|687.6|683|688.65|686.45|652.45|635.6|613|618.6|618.5|620|622.2|641.7|639.95|628|622.15|606.5|614.95||619|623.8|614.95|612.7|589.9|607|619.9|622.35|623|640.95|648.45|653.8||693.75|684.5|693.75|665.95|669|668.95|690.45|694.15|720.5||712.9|729.5|750.8||744.65|747.8|756|779|789.9|784|774.55|764.8||769|767.85|748.7||738.95|740.4|734|732.4|754.6|760.5|766.15|785.45|791|782.7||778.55|772|780.95|794|790.4|787|807.55|800|812.45|836|822.85|818.35|831.5|845|852.45|856|839|845.6|844|849.3|846.35|859.4|861.85|851|850.75|849.85|854.6|858.75|835.7||841.55|827.7|817.9||808|799.5|806|787|804.8|789.9|760|741.6|730.9|722.7|717.2|701.5|690.4|706.3|722.7|728.75|737|743.25|746||746|728.7|739.4|723.35|727.45|731.05
10093|103539|/equities/genius|MSCI_EEM_SMALLCAP||445.5|445|457.5|462.5|452.5|447|443.5|448.5|452|453.5|457.5|451|463|443.5|449|454|464|464|446.5|448|448||453.5|454|464|460.5|468.5|475|471.5|473.5|472|479|475|479.5|477.5|475.5||482|485.5|493|491.5|||494|494.5|502|502|494|481.5|488.5|495.5|491|485.5||493.5|498|489.5|488|506|508|532|535|543|565|574|585|579|534|534|532|530|536|541|545|532|525|528|543|532|511|520|515|498|470|488|523|533|534|532|531|557|||580|577|598|599|617|620|619|617|636|625|620|620|636|671|678|669|671|676|674|682|675|662|645|639|650|647|651|632|600|598|558||566|562|554|550|540|553|545|542|517|531|529|537|537|542|548|530|527|535|489|454.5|456|467|459|464.5|467|463|444||444|441|436|437.5|433.5|423.5|426|441|448.5|452|451|472|491|477|486.5|494|476|||494.5|496|496|514|516|518|538|506|483|479.5|465|426|428|428|423|408.5|411|402.5|406.5|412|413|425|431.5|431.5|426.5||432|432|416.5|416.5|417.5|424|423|412|407||||||||395.5|398.5|401.5|403|404|404.5|404.5|408.5|423|428|414|408|404|403.5|403|401.5|403|395.5|395|402.5|404|424.5|426.5|425.5|427.5||421.5|415|415|414.5|415.5|413.5|410|415|425|430|433.5
10094|102173|/equities/alliance-globa|MSCI_EEM_SMALLCAP||8.85|8.8|8.82|8.87|8.87|8.87|8.87|8.9|8.94|8.97|8.98|8.98|9.02|9.09|9.16|9.16|9.25|9.34|9.23|9.21||9.24|9.33|9.49|9.45|9.59|9.35|9.5|9.75|9.66|9.59|9.59|9.66|9.55|9.43|9.47|9.6|9.72|9.85|9.9|9.6|9.67|9.58|9.6|9.63|9.68|9.79|9.58|9.56|9.6|9.49|9.48|9.35|9.07|9.13|9.13|9.03|8.98|9.13|9.1|8.99|9.1|9.12|9.15|9.14|9.08|8.95|8.97|8.98|||8.98|8.99|9|9.04|9.04|8.88|8.88|8.98|9.11|9.12|8.98|9.07|9.09|9|9.14|9.14|8.98|8.9|9|8.95|9.03||9.04|9.06|9.14|9.15|9.02|9.05|9.05|8.92|8.7|8.65|8.63|8.63|8.7|8.7|8.69|8.9|8.79|8.8|8.8|8.65|8.82|8.95|9.03|9.16|9.18|9.3||8.88|8.91||8.98|8.7|8.85|8.86|8.9|8.99|9.22|9.27|8.91|9.04|9.12|9.08|9.13|9.28|9.34|9.65|9.63|9.6|9.68|9.7|9.71|9.71|9.9|9.99|9.9|10|10.12|10.04|10.08||10.08|10.02|9.9|9.72|9.7|9.7|9.8|9.9|9.75|9.77|9.86|10.02|9.99|10|||10.06|10.1|10.16|10.28|10.4|10.38|||10.16|10.22|10.1|9.99|9.96|9.88|10.06|10.1|10.62|10.6|10.48|10.3|10.3|10.1|9.9|10.26|10.48|10.28|10.32|10.52|10.6|10.6|10.78|10.94|10.96|10.96|10.96|11.3|11.6|11.6|11.66|11.66|11.76||11.78|11.76|11.64|11.66|11.54|11.5|11.4|11.42|11.48|11.5|11.5|11.64|11.66|11.68|11.7|11.64|11.64|11.7|11.68|11.7|11.62|11.7|11.76|11.7|11.46|11.42|11.42|11.22||11.38|10.9|10.1|||9.8|10.1|10.2|10.28|10.26|10.24
10095|44108|/equities/nhn-entertain|MSCI_EEM_SMALLCAP||17830|18040|17280|17120|17090|17310|17340|17320|17300|17290|16830|16870|17570|17290|16250|16650|16570|16800|16810|16570|16800|16870|16860|16550|16470|15990|16050|16080|16330|16400|16200|16500|16650|16760|16700|16640|16720||16950|17040|17020||17060||17690|17730|17520|17550|17070|17140|17700|17690||||17560|17530|18000|18140|17930|19250|19380|19700|20050|20100|19940|19770|19820|19950|19950|19870|19900|19980|19960|19710|19780||19840|19700|19570|19090|19210|19490|19620|19130|19650|19770|19400|19480|19630|20250|20400|20700|20850|20950|21150|21150|21100|20900|21150|21550|21550|20800|20650|20600|20300|20450|20700|20750|20950|20900|20800|21050|21250|21750|21750|21850|21400|21850|21900|22150|22450|22500|22500|22400|22550||22650|22300|22250|22200|22150|22500|22850|22800|22850|23100|23250|23200|23700|24300|25050||24850|24900|25350|25550|23650|23600||23750|23800||23800|23750|23050|23100|23000|23050|23100|22600|22400|22600|22400|22800|23250|22950||23150|22950|23100|23800|23900|24750|25200|25400|26700|27100|27150|27000|25750|26200|26450|26550|26200|25950|25950|25500|25550|25550|25400|25500|26950|27300|27400|26550|28000|28300|28100|28600|28750|28550|29000|29250|28950|28250|27100|27350|25900|||25900|26300|26500|27300|26550|26700|25350|24250|22650|22000|21500|21150|20950|20650|20700|20800|21050|21200|22750|23200|23350|23150|22900|22850|22600|22950|23500|23550|||23500|23400|23400|22900|23600|23750|23950|23950|24250|24300
10096|947119|/equities/minda-industries-ltd|MSCI_EEM_SMALLCAP||1056.8|1057|1092.05|1109.65|1134.3|1093.95|1087.9||1048|1015||1008.9|1042.95|1015|943.2|959.95|993.3|980.35|967.85|998|994.1|989.7|978.15|971.7|942|954.8|952.35|947|944.95|971.5|966.15|1000.9|1003.95|1032.95|1024.1|1010.4|1019.65|1027.4|997.2|1050.25|1068.5|1077.9||1117.75|1128.6|1150|1178.55|1174.4|1162.2|1148|1140|1068|1061.9|1080|1081.35|1070.5|1035.35|1044|1089.65|1100.55|1155|1164.75|1183.9|1183.7|1255|1186|1158.65|1140|1121|1137|1137.85|1174.8|1192|1179.7|1181.9|1160||1120.8|1050|1051.45|1009.7|1015.65|996.95|996.5|995|1033.95|1049.9|1076.25|1076.85|1064|1051|1032.55|1032.95|1018|994|995|1034.55||1051.05|1042|1073|1069.5|1130.05|1154.45|1198.8|1180.95|1185.55|1177.1|1207.3|1159|1099|1107.85|1089|1097.95|1093.1|1095.7|1188|1079.85|1075.4||1050|1015.25|1012.7|999.95|1014.7|1065|1025|870|878|886.8|877.2|928.95|875|844.95|855|875|880|774.4|776||758|741.85|742.8|744.95|734.35|744|741.8|725|732.55|738|738|739.9||740|732|730.8|724.95|737|732.25|735.05|728|743.25||744.8|723.9|749.9||749.25|763.95|762|739.4|746|699.55|696|698.8||689|690|679||653|651.3|639.7|641.7|644.9|626.25|626.85|631|641.6|655||655.2|639.7|646.6|669.9|666.5|677.4|671.7|671.8|658.2|659.55|643.85|646.75|647.7|659.8|661.3|628.8|628|637.65|645.65|656.5|689.5|698.05|697.35|696|698.5|696.8|694.4|691|696.95||704.15|699.75|690.6||702.2|695.55|702|708.7|718.6|726|725.2|715|723.4|714.95|707.7|686.35|676.9|692.95|697.6|690.85|677.15|674.95|674.8||669.95|656|670.9|669|659.75|655.95
10097|1012658|/equities/poya-international-co-ltd|MSCI_EEM_SMALLCAP||479|480|484|486|484|488|487.5|487.5|482.5|481.5|481.5|483|488|488|487.5|490.5|492|495|495|502|507||507|517|514|514|519|522|523|525|529|535|540|540|545|525||530|533|537|537|||529|529|529|532|534|540|544|541|546|554||544|532|526|527|518|522|524|527|520|518|511|520|519|519|517|516|513|513|512|511|512|520|519|523|523|517|524|528|529|519|510|519|520|520|520|518|518|||518|510|519|520|519|521|521|514|520|516|511|511|506|502|502|498.5|500|498|497|499.5|498|507|510|535|538|539|529|531|549|554|562||555|541|535|528|521|520|515|511|504|499.5|489|493|493|494.5|495|495|498.5|506|508|507|504|502|504|505|503|501|500||508|496.5|491.5|487|483|475.5|473.5|480|482.5|483|487|491|494|495|493|490|496|||499|496|495.5|498.5|501|502|501|503|508|509|510|504|505|510|514|508|503|498|502|499|498|499|494|500|497.5||505|498|497|497|505|507|510|513|518||||||||520|516|519|520|518|524|521|522|522|532|529|524|536|544|551|544|540|550|550|548|556|554|551|552|557||563|564|565|566|571|564|556|565|563|576|592
10098|103010|/equities/usi|MSCI_EEM_SMALLCAP||12.9|13.25|13.45|13.6|13.45|13.55|13.4|13.55|13.65|13.85|13.6|13.5|13.7|13.9|14.35|14.65|14.8|14.4|14.3|14.4|14.5||14.25|14.5|14.5|14.35|14.4|14.5|14.45|14.65|14.75|14.9|14.55|14.65|14.75|15.05||15.35|15.8|16.15|16.4|||16.25|16.35|16.6|15.8|15.75|15.55|16|15.65|15.4|15.7||15.05|14.55|13.75|13.55|13.65|13.65|13.85|14|14.1|14.95|15.2|15.2|15|15.1|15.05|15.35|14.85|15|14.7|14.85|14.9|15|14.95|15.05|14.8|14.85|14.7|14.65|14.8|14.65|15.6|16.2|16.5|16.05|16.2|16.3|16.35|||16.95|17.05|17.5|17.8|17.3|17.2|17.3|17.3|16.05|15.9|16.25|16.25|16.3|15.55|15.35|15.2|15.4|15.45|15.25|15.6|15.85|15.95|15.75|15.35|15.25|15.3|15.3|15.25|15.2|15.25|15.55||15.65|15.4|15.6|15.7|16|16.05|16|16.15|16.2|15.75|15.8|16.1|16.2|16.45|16.6|16.55|16.35|16.35|16.4|16.2|16|15.85|15.8|16.15|16.2|16.35|16.25||16.5|16.5|16.2|16.2|16.45|16.7|16.55|16.65|16.4|16.35|16.95|17.1|16.2|16.5|16.7|16.6|16.1|||16.15|16.4|16.4|16.2|16.15|16.05|16.3|16.15|16.6|16.45|16.45|16.75|16.8|17.1|17.3|17.35|17.6|17.55|17.5|17.85|18.1|18|18.15|18.2|18.4||18.35|18.6|18.7|18.8|18.85|18.8|18.85|18.35|18.15||||||||18.3|18.55|18.7|18.4|18.85|18.9|18.55|18.6|18.6|18.3|18.2|17.95|18.15|18.8|19.05|19.25|19.25|19.2|19.3|19.7|19.9|19.8|19.7|19.9|19.95||19.95|19.9|20|20.1|19.95|20.3|20.45|20.55|20.7|21.1|20.2
10099|18236|/equities/jb-chemicals---pharmaceuticals|MSCI_EEM_SMALLCAP||1744.2|1765|1769.4|1775.8|1820|1753.95|1722||1705|1696.6||1718|1775|1799|1846.05|1870.2|1909|1890|1893.6|1945|1984|1979|1910|1886.45|1920|1917.75|1935|1930|1926.95|1912.75|1905|1932.15|1924.85|1901.5|1844.85|1835.35|1845|1825|1765.85|1730.25|1764.2|1830.05||1894.9|1898.75|1905.95|1925|1948|1969.55|1960|1910|1900|1908.45|1913.3|1957.6|1930|1904.7|1970|1980|1945|1970|1990|1965|1991.35|1974.9|1965|1985|1991.95|1982.6|1949.1|1955.05|1961.15|1971|1959.6|1984.35|2030||1998.95|1980.7|1960|1999|1955|1933|1931.1|2010|1962|1960|1950|1963.2|1958|1898.7|1879.95|1869.75|1830|1819.5|1813.8|1815||1804.95|1793|1775|1734.45|1747|1749|1765|1799.4|1804|1818.2|1837|1906|1788|1753|1760.5|1786.9|1766|1823|1846.4|1830.95|1878.95||1903.35|1917.55|1907.95|1918.5|1926.85|1823|1789.9|1785.95|1801.05|1825|1820|1773.05|1776.4|1796.5|1825|1689.5|1731.05|1770|1865||1888|1839.95|1840.4|1806.2|1809.9|1831.05|1797.55|1848|1853.25|1891|1907.05|1911.3||1920|1915|1880.5|1885|1832|1820|1810.3|1798|1804||1816.05|1840|1810||1769.9|1740|1724.9|1726|1705|1690.1|1703|1714||1694.7|1660|1640||1636|1625|1591.9|1625.7|1625|1567.9|1555|1586.85|1588.95|1598.85||1598.95|1598.9|1580|1579.45|1591.85|1595|1648.95|1676.95|1653.95|1674.95|1699|1675|1662|1672.45|1700|1691.25|1701|1696|1729.9|1754.05|1797.75|1940|1741.8|1715.95|1698.95|1694.95|1695.3|1700.75|1741.55||1702.3|1705|1669||1647.1|1661.75|1660.4|1673.85|1705|1700.05|1692.75|1710|1692.05|1689.4|1699.9|1733.4|1712|1678.8|1632|1630|1639|1636.1|1639.85||1631|1492|1498.7|1512|1481|1447.45
10100|102751|/equities/sri-trang-agro|MSCI_EEM_SMALLCAP||18.6|18.7|18.1|18.2|18|18.2|18.3|18.4|18.5|18.6|18.5|18.4|18.4|19.4|19.7|21.5|21.5|21.3|20.6|20.6|20.7|20.7|20.8|20.7|20.4|20.2|20.3||20.3|20.4|20.7|21|20.8|21.1||21.4|21.5|21.6|22.1|22.2|22.2|22.8|25.25|25.5|25.75|24.5|24.4|25.25|24.2|23.4|23.9|23.9|24.1|23.1|23.3|21.4|21.2|21.4|22|21.5|21.7|21.8|21.3|21.6|22.2|22.3|22.4|22.6|22.4|21.6|22.2|21.8|21.7|21.4|21|21|20.9|20|19.7||19.3|19.6|18.7|18.5|19.2|19.6|20.2|19.8|19.9||19.9|19.5|19.7|19.7||20.1|20|20.7|20.9|20.8|20.9|20.9|21.2|21.7|22|21.1|21.2|21.3|21.5|22.1|21.8|22.1|22.3|22.9|22.6|23.4|22.7|22.4|22.7|22.2|23.2|23.8|23.1|23.5|24.4|24.5|23.1|22.8|23.6||24|24|24.1|20.1|18.8|19|19||19.2|19|18.8|18.7|18.3|17.4|17.1|16.6|17.5|17.7|17.5||17.1|17.5||17.7|17.7|16.8|16.8|16.9|17|16.9|17.1|17.8|19.3||||19.5|19.7|19.4||18.8|19.2|19.7|19.7|19.8|19.8|20.1|20.3|20.3|20.9|20.7|21.2|20.9|21.1|21.7|21.6|21.5|20.1|20.9|20|20.3|19.8|19.8|19.6|19.4|19.4|20|19.9|20.1||20.4|20.3|19.7|18.5|18.9|16.7|16.7|16.6|16.5|16.4|16.5|17|17.2|17.4|17.3|17.3|17.4|17.5|17.5|16.9|16.5|16.4|16|16.7|16.9|17.2|17.2|17.5|17.7|17.6|17.2|17.4|17.1|17.5|17|17.2|17.2|17|16.4|||16.2|15.4|15.4|15.4|15.1|15.2|15.3|14.8|14.9|15
10101|103016|/equities/grand-petroche|MSCI_EEM_SMALLCAP||11.55|11.7|11.85|12|11.95|11.85|11.75|11.95|12.1|12.25|11.7|11.65|11.75|11.95|12.2|12.55|12.55|12.25|12.25|12.3|12.25||12.3|12.6|12.6|12.45|12.55|12.55|12.6|12.75|12.85|13|12.85|12.95|12.9|12.95||13.5|13.7|13.7|13.8|||13.55|13.8|13.9|13.15|13.15|12.95|13.25|13.25|13.1|13.3||13.25|12.9|12.55|12.5|12.6|12.45|12.5|12.6|12.65|13.1|13.2|13.3|13.25|13.35|13.4|13.4|13.4|13.5|13.35|13.4|13.5|13.55|13.35|13.45|13.45|13.65|13.55|13.4|13.6|13.05|14.05|14.6|14.9|14.75|14.6|14.8|14.55|||14.85|15|15.55|15.8|15.6|15.1|15.3|15.3|14.5|14.45|14.4|14.7|14.6|14.45|14.3|14.1|14.15|14.3|14.05|14.25|14.5|14.7|14.6|14.15|13.95|14.2|14.2|14.05|14.05|14.2|14.3||14.3|13.75|13.95|14.35|14.55|14.7|14.85|14.75|14.85|14.25|14.3|14.3|14.6|14.65|14.85|15.1|14.9|15.1|14.45|14.45|13.4|13.45|13.3|13.55|13.5|13.7|13.55||13.7|13.65|13.35|13.2|13.3|13.3|13.3|13.45|13.15|13.05|13.35|13.6|13.4|13.55|13.75|13.65|13.3|||13.35|13.55|13.55|13.35|13.5|13.45|13.7|13.45|13.5|13.45|13.2|13.4|13.35|13.45|13.6|13.85|13.85|13.75|13.9|14.05|14.1|14.15|14.15|14.2|14.2||14.3|14.35|14.35|14.35|14.55|14.7|14.8|14.45|14.25||||||||14.35|14.6|14.6|14.5|14.75|14.85|14.6|14.45|14.5|14.4|14.2|14.2|14.15|14.25|14.5|14.75|14.8|14.75|14.95|15.25|15.3|15.2|15.2|15.25|15.25||15.3|15.15|15.2|15.5|15|15.2|15.4|15.1|15.2|15.4|15.55
10102|19535|/equities/petkim|MSCI_EEM_SMALLCAP||18.41|18.47|18.55|18.66|18.63|18.35|17.71|17.8|18.23|18.58|18.68|18.5|18.47|18.63|18.52|18.09|17.91|18.35|18.12|18.58|18.8|19|19.06||19.04|18.9|18.94|19.02|19.1|19.16|19.82|19.84|19.44|19.26|19.27|19.7|19.92|19.78|19.72|20.16|20.08|20.5|21.02|22.24|22.96|22.84|23.42|23.94|24.1|23.96|23.98|23.88|23.24|23.26|23.34|23.28|22.9|23.12|23.96|24.18|24.14|23.64|23.42|23.5|23.64||23.94|23.86|23.68|24.36|24.68|24.6|24.28|23.86|22.94|21.94|21.74|21.82|21.52|22.34|22.32|21.82|21.34|21.78|22.04|23.98|24.66|24.62|26.2|26.02|25.82|25.5|25.08|25.52|25.34|24.9|24.72|24.58|24.22||24.02|23.98|23.84|23.34|23.44|23.2|22.92|21.96|21.18|22.14|22.12|21.46|21.82|22.02|22.22|22.3|22.1||||21.78|21.4|21.12|21.62|22|22.16|22.26|21.34|21.66|21.44|21.08|21.22|21.86|21.84|21.98|21.66|21.66|21.8|22.04|21.38|20.88|20.4|20.06|19.92|20.1|20.58|20.24|20.3|20.48|21.04|21.3|21.22||21.04|21|20.86|20.62|20.42||20.64|20.32|20.16|20.3|20.22|21.1||||20.86|20.64|19.79|19.23|18.68|19.35|19.95|20.24|20.7|20.62|22.42|24.18|23.8|23.62|23.64|23.4|23.7|23.7|24.14|24.48|24.92|24.82|24.56|23.86|23.22|23.52|23.94|24.38|24.46|24.38|25.28|25.76|26|25.62|25.5|24.68|25.08|24.78|24.44|23.92|24.3|24.12|24.18|23.96|24.02|23.84|22.48|22.62|22.68|22.12|22.04|21.84|22.2|20.46|20.2|20.3|20.34|20.26|20.7|20.94|20.84|20.82|20.6|20.62|20.32|20.5|20.4|19.64|19.7|19.06|18.73||18.54|17.76|17.4|17.75|18.06|18.82|18.64|18.66|19.01|19.7|19.65
10103|103323|/equities/transcend-info|MSCI_EEM_SMALLCAP||91.5|93|93.6|94.2|93.6|93.4|94.1|93.7|94.1|93.3|92.3|93|92.9|95|97.5|99.5|98.5|96.8|97.4|97.5|97.8||96.4|96.3|97.5|96.7|98.1|100|102|102.5|103.5|103|103|103|102|102||103|102|103|102.5|||104|103.5|103.5|103.5|100.5|99.7|101|101.5|101.5|102||101|101.5|101.5|101|101|101|101|102.5|102.5|105|104|104|103.5|103|103|103|100.5|104|103.5|100|99.5|99.4|98.8|98.1|96|94.9|95.3|94|94.3|94.3|97.3|101.5|102.5|100.5|98.8|98|96.9|||99.2|98.4|100.5|102|103|102|103|102.5|102.5|104|109.5|113.5|120.5|121.5|119|114|117|121.5|123.5|128|126|132|138.5|135.5|136.5|134.5|128|123|124.5|121|123||122|117|116|115.5|117|118|118.5|119.5|113|114|112|112|113|114|113|109|108|103.5|103.5|102.5|102|100.5|100|103.5|97.9|94.9|95||94.5|94.2|91.9|91.4|90.7|89.5|89.8|89.6|90.5|91|92.5|94.3|95.3|94|95.4|93.5|93.5|||89.7|89.7|89.6|89.4|89.5|89.5|90|90.4|90.6|90.3|89.5|87.4|86|87|86.4|86.9|87.3|83.8|84.1|84.5|84.4|84.2|84.5|83.2|80.6||81.9|81.3|82.1|80.4|80.5|81.4|80.5|79.7|79.1||||||||78.6|79.5|79.8|79.6|79.8|80|79.3|79.2|78.9|78.2|78.9|77.9|77.7|77.8|78.3|79.4|79.4|79.5|79.6|78.3|78.9|79.3|79|79.5|80.5||81|81.3|81.6|81|80.7|81.2|79.6|80.3|80.5|82.5|83.4
10104|18219|/equities/idfc-limited|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||110.63|110.37|111.09|110.6|111.43||114.33|115.69|113.63|111.85|111.48|111.97|111.89|111.69|111.85|110.94|111.9|112.35|112.35|109.94|110.49|111.2|111.6|114.29|114.35|113.95|114.51|114.7|113.47|112.48|113.12|113.2|113.4|113.8|113.7|111.29|111.04|108.55|108.14||106.89|108.39|108.5|109.21|108.34|107.58|107.6|108.2|110.42|113.4|113.4|113.95|113.2|112.9|112.75|115|116.25|116.25|115.99|116.91||117.99|118.55|118.84|117.85|119.15|120|121.72|122.11|122.6|120.4|120.9|122.9|123.5|124.16|123.6|123.37|123.35|124.5|123.9|122.5|121.13||115.4|115.15|115.51|115.06|116.3|115.95|115.5|114.8|116.5|118.8|115.55|114.95|115.9|117.55|117.4|116.55|115.6|115.4|115.6||114.45|114.15|114.85|114.85|114.4|113.25|114.2|115.95|118.6|120.1|121.8|122.55||123|123|128.7|124.75|125.55|125.45|124.5|123.6|125.2||123.5|123.4|125.5||124.9|121.85|121.95|117.85|116.45|115.2|115.65|113.45||111.85|112.9|111.45||111|110.2|109.25|110.05|111.75|111.5|111.6|113.7|115.95|116.15||116.7|117.5|118.7|119|118.5|116.9|119.5|120.1|120.85|119.9|116.9|117.5|117.2|118.95|119.75|116.5|115.35|115.45|117|117.1|119.8|120.15|119.2|119.3|119.55|119.3|119.65|119.3|119.1||116.65|116.85|121.5||125.55|125.15|129.7|129.05|126.25|126.75|125.25|122.25|125.2|125.7|126.8|126.15|124.85|125.9|126.55|127.1|126.15|125.6|124.9||124.85|123.95|127.65|129.25|128.25|127.45
10105|969085|/equities/universal-medical-financial-tech|MSCI_EEM_SMALLCAP||4.71|4.68|4.72|4.7|4.67|4.81|4.85|4.85|4.87|4.9|4.91|4.91|4.89|5.04|5.03|5.18|5.12|5.11|5.07|5.02|4.99|4.91|4.91|4.97|4.95|4.95|5.05|5.08|5.04|5.08|5.06|5.01|4.9|5|5.16||5.2|5.26|5.79|5.87|5.54|5.34|5.33||5.25|5|4.77|4.71|4.57|4.51|4.45|4.43||4.32|4.44|4.49|4.43|4.39|4.55|4.6||4.62|4.61|4.57|4.51|4.53|4.47|4.37|4.35|4.33|4.32|4.33|4.36|4.37|4.36|4.34|4.33|4.36|4.37|4.39|4.38|4.34|4.34|4.33|4.32|4.38|4.42|4.39|4.32|4.38|4.42|4.39|4.46|4.51|4.5|4.5|4.54|4.5|4.47|4.51|4.58|4.42|4.4|4.41|4.49|4.48|4.52|4.56|4.37||4.29|4.3|4.3|4.27|4.29|4.32|4.39|4.39|4.35|4.33|4.53|4.52|4.3|4.6||4.59|4.6|4.6|4.57|4.5|4.55|4.61|4.66|4.77|4.78|4.8|4.91|4.98|5.05|5.08|5.09|5.07||5.19|5.15|5.12|4.91|4.88|4.89|4.89|4.91|4.87||4.83|4.81|4.71|4.74|4.75|4.75|4.7|4.69|4.8|4.78|4.78|4.83|4.85|4.79|4.54|4.64|4.45|4.39||4.42|4.46|||4.32|4.32|4.21|4.25|4.26|4.27|4.21|4.25|4.27|4.28|4.32|4.32|4.34|4.27|4.27|4.27|4.23|4.24|4.26|4.31|4.35|4.4|4.37|4.39|4.41|4.4|4.34|4.28|4.2|4.18|4.09|4.12|||4.11|4.17|4.13|4.1|4.09|4.12|4.12|4.12|4.18|4.22|4.22|4.2|4.09|3.99|4.18|4.18|4.07|4.18|4.25|4.27|4.25|4.25|4.2|4.2|4.29|4.45|4.46|4.44|4.54||4.49|4.39|4.32|||4.28|4.28|4.29|4.27|4.29|4.33
10106|103171|/equities/cheng-loong|MSCI_EEM_SMALLCAP||21.85|22.15|22.45|22.5|22.4|22.4|22.3|22.3|22.45|22.35|22.35|22.25|22.4|23.35|23.75|24.1|24.15|24|24|24.1|24.05||23.95|24.2|24.3|24.25|24.2|24.35|24.35|24.5|24.5|24.5|24.45|24.55|24.35|24.6||24.25|24.4|24.55|24.65|||24.7|25.25|25|24.65|24.6|24.35|24.55|24.45|24.25|24.35||24.3|24.1|23.95|23.8|24|23.95|24.35|24.5|25.2|25.8|25.9|25.9|25.85|25.9|25.95|26.3|25.85|26.05|25.85|26|26.1|26.45|26.3|26|25.9|25.85|25.35|25.1|25.15|24.35|25.7|26.4|26.6|26.75|26.65|26.85|27|||27.3|27.7|28.1|28.1|28.05|28.25|28.4|28.5|28.5|28.7|28.8|28.9|28.95|28.85|28.75|28.65|28.6|28.7|28.8|28.85|28.95|28.8|29.2|29.1|29.1|29.05|29.05|28.85|28.85|28.85|28.9||28.85|28.8|28.9|28.95|29.25|29.25|28.8|28.95|28.95|28.85|28.8|28.9|29.05|29.1|29.2|29|29|29|29|29.2|29.1|29.1|29.1|29.2|29.3|29.35|29.35||29.35|29.5|28.95|29.35|29.35|29.75|29.3|28.85|28.65|28.5|28.95|29.25|29.05|29.3|29.6|29.3|29.05|||29|29.05|29.1|29.3|29.4|29.35|29.15|29.15|29.2|29.25|29.1|29.1|28.95|28.95|28.9|28.85|28.9|28.7|28.65|28.85|29.1|29.15|29.7|29|29||29.05|29.15|29.25|29.3|29.35|29.35|29.55|29.2|28.85||||||||28.95|28.95|29|29.05|29.05|29.1|29.05|29.2|29.35|28.9|28.85|28.8|28.9|28.95|29.1|29.4|29.4|29.25|29.25|29.45|29.75|29.4|29.4|29.35|29.85||29.85|29.95|29.9|29.7|29.95|30|30.25|30.4|30.2|30.95|30.25
10107|992986|/equities/cofco-meat-holdings-ltd|MSCI_EEM_SMALLCAP||1.45|1.44|1.45|1.44|1.45|1.49|1.51|1.51|1.5|1.5|1.5|1.53|1.53|1.62|1.6|1.66|1.64|1.58|1.59|1.57|1.58|1.56|1.57|1.61|1.61|1.58|1.59|1.6|1.55|1.53|1.52|1.54|1.53|1.57|1.61||1.67|1.65|1.85|1.87|1.75|1.79|1.77||1.69|1.59|1.5|1.44|1.38|1.36|1.35|1.37||1.32|1.32|1.35|1.35|1.37|1.4|1.45||1.47|1.48|1.51|1.52|1.54|1.49|1.48|1.49|1.5|1.47|1.5|1.52|1.56|1.58|1.6|1.6|1.61|1.61|1.61|1.6|1.57|1.59|1.58|1.62|1.61|1.58|1.59|1.54|1.56|1.56|1.55|1.6|1.64|1.65|1.69|1.72|1.75|1.78|1.76|1.72|1.71|1.68|1.68|1.72|1.72|1.73|1.72|1.72||1.72|1.71|1.73|1.74|1.75|1.79|1.81|1.81|1.87|1.88|1.84|1.91|1.92|1.89||1.9|1.95|1.96|1.96|1.99|1.95|1.99|2.06|2.06|2.04|2.03|2.07|2.09|2.1|2.09|1.99|1.99||2.04|1.98|1.9|1.89|1.9|1.81|1.8|1.81|1.8||1.81|1.81|1.76|1.78|1.76|1.76|1.77|1.68|1.7|1.72|1.69|1.71|1.83|1.85|1.89|1.93|1.89|1.8||1.82|1.75|||1.68|1.7|1.73|1.71|1.75|1.79|1.72|1.73|1.58|1.56|1.59|1.58|1.58|1.56|1.54|1.55|1.52|1.52|1.56|1.56|1.57|1.61|1.62|1.62|1.62|1.62|1.61|1.58|1.56|1.55|1.49|1.53|||1.56|1.58|1.57|1.56|1.55|1.57|1.54|1.57|1.6|1.65|1.65|1.63|1.59|1.57|1.58|1.62|1.68|1.72|1.77|1.77|1.78|1.77|1.77|1.77|1.78|1.82|1.83|1.86|1.87||1.88|1.84|1.85|||1.83|1.81|1.85|1.81|1.79|1.79
10108|943496|/equities/fu-shou-yuan|MSCI_EEM_SMALLCAP||3.91|3.86|3.86|3.91|3.83|3.89|3.88|3.87|3.91|3.89|3.87|3.92|3.93|4.01|4.03|4.15|4.07|4.07|4.07|4.04|4.04|4.03|4.03|4.09|4.08|3.97|3.96|4.02|4.01|3.99|3.99|3.99|3.92|4.06|4.19||4.1541|4.2777|4.5534|4.5249|4.65|4.7|4.71||4.58|4.39|4.19|4.09|4|3.86|3.83|3.83||3.85|3.76|3.79|3.83|3.82|3.87|3.86||3.88|3.83|3.88|3.96|4.04|3.96|4.07|4.08|4.14|4.73|4.75|4.81|4.87|4.86|4.82|4.83|4.86|4.83|4.85|4.91|4.9|4.9|4.89|4.81|4.85|4.94|4.92|4.86|4.91|4.82|4.79|4.87|4.92|4.94|4.98|4.98|4.9|4.91|5.02|5.06|4.99|4.98|4.97|5.09|5.03|5.02|4.98|4.99||4.96|5.01|5.02|5.02|4.96|5.05|5.14|5.14|5.17|5.16|5.18|5.15|5.11|5.22||5.26|5.22|5.31|5.29|5.25|5.23|5.19|5.3|5.38|5.34|5.34|5.47|5.42|5.55|5.61|5.6|5.55||5.56|5.54|5.49|5.4|5.42|5.35|5.39|5.38|5.31||5.4|5.41|5.31|5.26|5.17|5.06|5.07|5.13|5.16|5.17|5.17|5.23|5.23|5.2|5.07|5.02|4.99|5.1||5.04|5.08|||4.87|4.95|5|5.1|5.31|5.3|5.31|5.43|5.45|5.4|5.44|5.54|5.5|5.5|5.53|5.13|5.1|5.15|5.26|5.26|5.2|5.23|5.25|5.33|5.37|5.38|5.33|5.19|5.06|4.99|4.94|4.96|||4.85|4.92|4.91|4.88|4.74|4.81|4.83|4.69|4.83|4.94|4.97|4.98|4.97|4.91|4.92|4.97|4.96|5.05|5.15|5.19|5.21|5.19|5.28|5.43|5.38|5.37|5.36|5.34|5.36||5.35|5.34|5.23|||5.3|5.29|5.3|5.22|5.27|5.29
10109|103266|/equities/gold-circuit-e|MSCI_EEM_SMALLCAP||187|187|192.5|196.5|196.5|199|192|179|178|183.5|186.5|180.5|179|178|183.5|190|189.5|193|191.5|190.5|188.5||195|195.5|201.5|200|201|204|203|199.5|196.5|193|189.5|192.5|190.5|191||191.5|192|195|196.5|||201.5|203|208|208|209|203|205.5|209|205.5|205.5||206.5|207.5|207.5|199.5|207|205.5|209|215.5|218|222|216|215|214|212|212|218|217|215.5|214.5|223.5|221.5|220|209.5|211|213|213|223|217.5|207|194|197.5|220.5|232.5|223|215|216.5|212|||214|206|214|220|227.5|231|225.5|222|226|225.5|229.5|231|233|219|218|219.5|210.5|207|197|204|204|210.5|202.5|195.5|193|195|194|192.5|196|194.5|195||197.5|200.5|200.5|204.5|206.5|206.5|207|203.5|207.5|207|204|209|206|209|209|208|215|200|194.5|191|203|201.5|196.5|193|196.5|199.5|198||203.5|199.5|197|196|199.5|188.5|197|205|208.5|207|211|227.5|232.5|233|241|242.5|251|||241|247.5|249|252|250|257.5|253|253.5|250|237.5|234|240.5|241|238|232|245.5|247.5|256|258.5|280|274.5|267|267.5|267|258.5||264|265.5|267.5|270|264.5|265|284|278|273||||||||254.5|246|232.5|238|240.5|225|223|227|223|224.5|223.5|207|210|217.5|218.5|217.5|210|208|201|207|210.5|214.5|218.5|219.5|221||219.5|222|218.5|216|220|218.5|212.5|217.5|218|218|221
10110|980660|/equities/ch-karnchang-pcl-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||0.56|0.56|0.57|0.57|0.57|0.57|0.565|0.545|0.545|0.54|0.54|0.55|0.545|0.54|0.525|0.496|0.5|0.505|0.505|0.51|0.51|0.51|0.505|0.51|0.505|0.505|0.505|0.492|0.466|0.452|0.474|0.472|0.472|0.476|0.47|0.456|0.454|0.456|0.496|0.505|0.505|0.5|0.505|0.5|0.5|0.505|0.5|0.505|0.515|0.505|0.51|0.505|0.51|0.51|0.515|0.505|0.496|0.5|0.5|0.5|0.492|0.492|0.51|0.51|0.52|0.54|0.55|0.535|0.54|0.535|0.52|0.535|0.54|0.54|0.545|0.54|0.54|0.53|0.52|0.525|0.53|0.555|0.565|0.565|0.565|0.575|0.575|0.58|0.59|0.59|0.575|0.57|0.575|0.58|0.575|0.55|0.56|0.555|0.56|0.565|0.555|0.57|0.565|0.57|0.58||0.575|0.565|0.555|0.56|0.56|0.56|0.555|0.56|0.585|0.59|0.6|0.595|0.6|0.595|0.595|0.59|0.58|0.58|0.58|0.595|0.595|||0.58|0.58|0.58|0.58|0.59|0.6|0.6|0.62|0.62|0.63|0.62|0.615|0.61|0.615|0.62|0.61|0.6|0.6|0.61|0.61|0.61|0.615|0.62|0.615|0.615|0.615|0.61|0.6|0.61|0.615|0.615|0.61|0.585|0.56|0.57|0.57|0.58|0.565|0.555|0.565|0.565|0.57|0.585|0.585|0.57|0.565|0.555|0.54|0.55|0.56|0.55|0.57|0.59|0.59|0.605|0.59|0.59|0.6|0.595|0.6|0.595|0.58|0.565||0.555|0.555|0.545|||0.555|0.56|0.555|0.545|0.535|0.535
10111|102530|/equities/gunkul-enginee|MSCI_EEM_SMALLCAP||2.34|2.32|2.36|2.4|2.38|2.34|2.4|2.42|2.4|2.34|2.38|2.5|2.5|2.54|2.56|2.56|2.58|2.68|2.66|2.72|2.72|2.72|2.76|2.8|2.76|2.78|2.84||2.9|2.9|2.9|2.92|2.88|2.88||2.88|2.9|2.92|2.92|2.88|2.9|2.9|2.96|2.96|2.94|2.96|2.9|2.92|2.94|2.94|2.96|2.94|2.9|2.86|2.86|2.66|2.62|2.62|2.68|2.7|2.62|2.52|2.44|2.4|2.42|2.44|2.34|2.38|2.4|2.34|2.3|2.28|2.26|2.26|2.32|2.24|2.22|2.22|2.22||2.24|2.24|2.12|2.1|2.12|2.16|2.18|2.12|2.12||2.1|2.06|2.3|2.46||2.48|2.52|2.52|2.54|2.58|2.6|2.58|2.58|2.6|2.58|2.56|2.6|2.5|2.5|2.58|2.58|2.64|2.66|2.64|2.6|2.6|2.54|2.54|2.6|2.6|2.62|2.64|2.62|2.56|2.48|2.5|2.52|2.52|2.52||2.54|2.52|2.52|2.54|2.54|2.52|2.54||2.6|2.62|2.6|2.6|2.6|2.58|2.62|2.64|2.66|2.66|2.68||2.66|2.6||2.58|2.6|2.6|2.58|2.6|2.6|2.58|2.52|2.62|2.68||||2.8|2.8|2.74||2.72|2.74|2.78|2.8|2.82|2.88|2.8|2.8|2.82|2.86|2.88|2.94|2.9|2.94|2.92|2.9|2.84|2.82|2.82|2.84|2.82|2.74|2.76|2.72|2.74|2.76|2.84|3|3.08||3.1|3.08|3.06|3.1|3.1|3.12|3.14|3.12|3.14|3.1|3.12|3.16|3.16|3.18|3.16|3.18|3.12|3.08|3.06|2.96|2.94|2.96|2.96|2.92|2.92|2.94|2.96|2.98|3.04|2.92|2.82|2.82|2.84|2.84|2.84|2.88|2.88|2.88|2.88|||2.82|2.84|2.84|2.86|2.84|2.96|2.68|2.62|2.64|2.66
10112|1013041|/equities/xxentria-technology-materials-co|MSCI_EEM_SMALLCAP||56.9|56.8|56.8|57.5|58.7|57.8|56.9|56.8|56.8|56.3|57.2|57.4|58.2|59|59.3|59.6|59.6|59.5|59.4|59.9|59.9||59.5|60|60.2|60.4|60.4|59.8|59.4|59.6|59.9|60|59.9|60.5|60.4|60.6||61.3|61.8|61.8|62.1|||62.5|61.7|62.3|62.5|62.5|62.7|61.5|61.4|61.2|61.6||61.5|60.9|60.7|61|61.5|60.1|60.5|61|61.4|62.3|62.8|63|61.5|61.5|61.1|61.2|61.8|62.3|62.4|62.4|62.8|63.1|63.3|62.9|63.3|63.9|64.3|64|64.9|64.9|67.4|67.8|68.3|67.6|67.5|67.5|67.2|||67|66.8|66.8|66.9|67.1|67|67|67.2|67|66.9|67.4|67.5|67.1|66.8|68|68.1|67.8|68.4|68.7156|69.1743|69.266|69.5413|69.3578|67.8899|67.8899|67.7981|67.6147|73.8|72.8|73|72.7||73|73.4|73.8|74.1|74.4|74.4|73.6|73.6|73.8|73.6|73.4|73.6|74|74.2|74.2|73.8|73.9|73.4|73.3|73.3|73.4|72.5|72.7|72.8|73.3|73.6|73.6||73.6|73.4|72.4|72.4|72.5|72.2|72.3|72.3|72.4|72.3|72.4|72.6|72.8|72.9|73.4|73.7|73.2|||73.7|74|73.9|73.9|74.1|74|74.5|74.6|75|74.8|75|75|75.2|74.7|75.3|75.3|75.3|74.6|75.2|73.6|73.2|73.2|73.4|72.9|72.5||72.8|73|73|73.5|73.1|73.2|73.2|72.5|72.7||||||||72.7|72.8|72.4|72.5|72.7|73|73|73|72.9|72.8|72.6|72.5|72.2|72.9|73.2|73|72.5|72.5|72.5|72.4|72.5|72.3|72.3|72.1|72.4||72.8|72.4|72.4|72.3|72.5|73.1|73.2|73.2|73.3|73.5|73.5
10113|103032|/equities/shinkong-syn-f|MSCI_EEM_SMALLCAP||16.05|16|16.2|16.1|15.9|15.8|15.55|15.55|15.6|15.6|15.5|15.2|15.35|15.4|15.6|15.7|15.75|15.6|15.65|15.6|15.55||15.5|15.55|15.65|15.65|15.65|15.8|15.7|15.8|15.85|15.8|15.65|15.8|15.7|15.85||15.95|16.1|16.15|16.2|||16.35|16.45|16.45|16.2|16.2|16|16.15|16.2|16.15|16.2||16.25|16.05|15.75|15.75|15.95|16.1|15.8|16|15.65|16.3|16.3|16.25|16.25|16.35|16.4|17.25|17.2|17.35|16.85|17.35|16.25|16.35|16.2|16.25|16.1|16.25|16.05|15.9|16.1|15.8|16.55|17.3|17.65|17.35|17.35|17.55|17.5|||17.65|17.6|18.2|18.25|18.8|18|18.1|18|17.65|18|17.95|18.6|17.85|18.3|16.75|16.5|16.65|16.7|16.65|16.9|16.9|17.25|16.95|16.6|16.55|16.6|16.6|16.55|16.5|16.6|16.75||16.7|16.6|16.9|16.95|17.2|16.9|16.7|16.65|16.65|16.55|16.45|16.65|16.9|17.05|17.1|16.95|16.9|16.75|17.05|17.2|17.15|17.15|17.2|17.3|17.35|17.45|17.5||17.35|17.3|16.95|16.95|16.75|16.75|16.75|16.55|16.45|16.3|16.3|16.45|16.35|16.4|16.25|16.1|15.75|||15.85|15.9|15.85|15.7|15.85|15.7|15.85|15.8|15.95|16|16|16.1|16.2|16.2|16.1|16.2|16.3|16.35|16.4|16.95|17.2|17.4|16.05|15.3|15.45||15.6|15.6|15.8|15.75|15.8|15.85|16.1|15.1|15||||||||15.05|15.2|15.1|15.05|15.15|15.15|15.1|15|15|14.9|14.9|14.8|14.85|15.15|15.35|15.5|15.5|15.5|15.55|15.75|15.75|15.7|15.7|15.7|15.65||15.6|15.6|15.45|15.5|15.55|15.6|15.75|15.75|15.7|15.75|15.7
10114|103326|/equities/visual-photoni|MSCI_EEM_SMALLCAP||170|167|167|168|170|165|163|156|154|150|154.5|160|159.5|154|152.5|149.5|147.5|144|142.5|143.5|143||143.5|145.5|146.5|153|162.5|166|165|164.5|166|168|169.5|173|161.5|159||161.5|161|160|163|||179.5|171|171.5|173|176|161.5|149|146|145|142||145|139|140|139.5|146|143.5|143.5|140|141|153.5|154.5|145.5|144.5|137|134|138.5|135.5|137|140|143.5|144|144.5|135|137.5|135|135.5|136.5|130.5|135|128|132|148.5|154.5|157.5|160|163.5|160.5|||169|168|174|180|185.5|190|189|190.5|198.5|190.5|193.5|190.5|192.5|179.5|174|162.5|167|167|159.5|169.5|172|175|176|167.5|167.5|166.5|167|163|153|141.5|141.5||147.5|151|146.5|149|144|144.5|146.5|151.5|152.5|149.5|145|149|148.5|142|146.5|145|147|145.5|142.5|139|142.5|145|147|152.5|150|153.5|153.5||158|153|146|148.5|150|147.5|147.5|155|157|154|158.5|164|165|165.5|169|170|177|||173.5|173|173.5|171.5|174.5|176.5|184|187|184.5|178.5|173.5|181|175.5|175.5|178|182|179|177.5|185.5|188|187|190|184|178.5|164.5||168.5|168|169.5|169.5|167|159.5|159|147.5|147.5||||||||137|135.5|136.5|138|135|132|128|127|129|127|126.5|125|125|127.5|127|128|130.5|130.5|133|135.5|134.5|135|141|153.5|162||162|166|165|165|162|157.5|159|161.5|158|159|161.5
10115|18145|/equities/gillette-india|MSCI_EEM_SMALLCAP||9896.4502|9954.9502|10370|10501.0498|10699|9404|9333.9502||9572.5|9518.9502||9877.8496|9719.25|9750|9836|10070|10274.9502|10633|10625|10550|10000|10097.9502|9899.25|9713.9004|8907.9502|8431.5|8756.9004|8519|8725|8922.8496|8929|9100|9196|9178.5996|9178.8496|9053.9502|9074.9004|9009|8950|8747.4502|8572.4502|8600||8599.9004|8599.9502|8554.4502|8616|8693.2998|8876.4004|8946.4004|9236|9560|9043|9050|8999|8957.7998|8960|9117.75|9495|9275|9425|9229.8496|9179.9502|9060|9120|9162.25|9190|9026.5498|9238.7998|9050|8540|8540.9502|8299|8050|8023.7998|7979.9502||7774.9502|7899|8033.1499|8139.25|8075|7918.7002|7759.9502|7966|8195|7981|7900|7962.6499|7927.6001|7938.8999|7833.3501|7937.9502|7888|7750|7984.9502|8099||7826.6001|7790|7427.8999|7450|7464.9502|7477.5|7449|7278|7327.3999|7345|7422.6001|7460|7405|7500|7537.1001|7540|7625|7577|7614.9502|7894.1499|7889.9502||7899.2998|7909.9502|7948.1001|7999|7695|7547|7675.8999|7550|7245.7002|7240|7250|7185.4502|7099.1499|7180|7190|7031.2002|6990|7002|6890||6918.75|6859|6864.2002|6951.75|7074|6960.4502|7110|7089.8999|6867.2998|6755.75|6825.6001|6820||6859|6378.5498|6325.0498|6367.7998|6406.6001|6517.7998|6570|6492.6499|6509||6548.4502|6600|6599||6625.4502|6638.3999|6656.3501|6681.3999|6631.1001|6670|6742|6697.9502||6655.75|6662.7998|6799.9502||6809|6710.4502|6621.1001|6750|6726.9502|6588|6448|6524.1499|6598|6529||6575|6510|6610|6646|6649|6530.8999|6537|6490.3999|6516.2998|6543.2998|6580|6575.75|6631.6001|6728.6001|6830|6795|6770|6674.3999|6829.6001|6847.4502|6890|6883.728|6820.1982|6627.3242|6631.3008|6604.0098|6751.5991|7256.6509|6518.3101||6531.8809|6511.9971|6619.1221||6606.2969|6580.5972|6651.1348|6759.5518|6904.7051|6983.2471|7028.98|6959.3359|7093.603|7293.0889|6633.041|6656.1558|6649.1958|6460.1001|6511.9971|6472.229|6593.521|6123.5142|6128.187||6174.7651|6179.9351|6163.8291|6164.0278|6182.917|6160.0508
10116|980659|/equities/ap-thailand-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10117|1141819|/equities/intercorp-financial-services-inc|MSCI_EEM_SMALLCAP/MSCI_FRONTIER||28.22||28.34|28.42|29.03|29.21|29.23|29.345|29.06|28.52|28.52|28.765|28.7|27.26|27.71|27.26|27.36|27.08|27.14|27.4|27.58|27.4204|27.75|27.81|27.75|27.38|27.13|27.12|27.2|27.16|27.57|27.49|27.49|27.26|27.37|27.5|27.08|27.38|27.15|27.33|27.22|26.61|26.51|26.38|26.54|26.77|26.09|25.46|25.345|25.06|24.845|25.355|25.22|24.975|24.66|24.72|24.98|24.56|24.46|24.89|25.23|25.38|25.13|25.35||25.45|24.79|24.12|23.89|23.895|24.16|23.955|23.98|23.94|24.06|23.74|23.7|23.02|22.8|23.28|23.34|22.76|22.51|22.54|22.205|22.29|22.79|22.93|22.61|22.67|22.7887|22.98|23.15|23.22|22.94|23.38|23.03|23.35|24.44|24.2|24.16|24.36|23.97|23.59|23.07|22.47||22.68|22.57|22.56|22.61|22.33|22.34|22.29|22.48|22.19|22.4199||22.7|22.72|22.24|22.48|22.71|22.49|22.54|22.84|22.94|23|23.24|24.05|24.41|22.84|22.67|22.79||22.6|22.49|22.96|23.19|23.47|23.56|24.16|23.49|23.045|23.3785|23.205|23.2|22.95|22.36|22.11|21.78|21.79|21.9|22.12|22.31|21.8|21.94|22.1|22.22|21.83|21.89|21.7|21.28|22.77|23.46|23.9|24.45|24.12|23.25|23.3|23.81|24.21|24.1925|24.13|24.46||25.08|25.91|26.42|27.28|27.035|27.1265|27.34|26.86|27.03|26.99|27.32|27.97|28.41|28.4956|28.4|28.835|28.655|28.605|28.96|28.48|29.2|29.96|30.32|30.59|29.78|29.46|29.57|28.865||28.12|27.38|25.79|24.995|23.789|23.8042|23.99|23.89|23.88|23.75|23.805|23.95|23.86|23.4|23.19|23.03|22.84|22.69|22.7532|22.84|22.89|22.79|22.7|22.85||22.69|22.58|22.68|22.31|22.05|22.34|21.96|21.93|22.16||22.01|21.31|21.575|21.39||21.555|21.49|21.57|21.17|20.43|20.54
10118|1155940|/equities/iifl-wealth-management-ltd|MSCI_EEM_SMALLCAP||1123.15|1148.85|1148|1100|1115.65|1114|1110||1075.5|1060||1054.25|1035.5|1058.8|1068.85|1061.3|1075|1060.1|1049.3|1099.8|1097.5|1095|1070|1037.65|1022.05|1045.95|1051.95|1054|1103.85|1119|1089|1143.65|1128.35|1119.85|1098.35|1080|1065|1022.25|984.45|1021.05|1025|998.45||1044.65|1083.95|1100|1105|1080.05|1088|1093.35|1108.85|1085.35|1134.8|1109|1111.85|1110|1112|1087|1108|1108|1119.65|1110|1114|1104.9|1094.35|1094.35|1107.55|1134.9|1114.25|1129.9|1108.8|1109.9|1107.15|1112.85|1100|1089||1034.85|1060|1047.45|1040|1042|1010.45|1042.95|1039|1099.15|1215|1139.1|1113|1079|1008.5|1017|1039|1032.75|1000|984.15|1003.45||988.55|1015|969.65|1008.55|1022.25|1011.8|1034.95|967.7|948.7|974.85|987.95|1018.15|1065|944.9|899.5|853.95|856.85|861|861|864.5|815||807|819.7|794|800|814.95|800|800|777.75|793.95|809|786.7|799.5|807|821.1|827.6|829.9|827|798|801.95||790|768.5|769.85|768.9|764|765|754|758.4|774|799.95|796.35|791.75||793|811.5|841.85|845|870|813.1|810|823|900.95||763|756.7|765||741.45|748.4|724.45|722|727|745.45|704.55|702.5||681|674|666||682.45|689.55|696.35|700|710|700.55|700|707.15|731.45|722.65||705.1|717.6|734.8|739.7|743.85|743.95|751.1|788.95|775|724.75|721.1|744.9|709|707.6|715|726.95|719.95|698|666|659.55|669.7|652.7|639|621.3|620.6|624.8|640.65|642|643.55||637.4|627|644.9||659|654.5|658.45|668.2|673.9|679.2|686.9|688|680|684.25|664.95|662.05|682.05|699.95|714.4|715|715.6|678.5|660.85||664.85|643.8|656.75|673.85|672|714.45
10119|103796|/equities/taiwan-hon-chu|MSCI_EEM_SMALLCAP||148|149.5|152|152.5|152.5|150.5|154|157|157|157.5|157|155.5|154|154|156|159|157.5|157|155.5|156|154||153.5|154.5|156.5|156.5|157|155|155.5|157|157.5|158|157.5|158.5|158|160||162.5|163.5|164|163.6923|||162.6972|168.5|168.6678|170.1604|173.1457|170|162|161.5|160.5|161.5||162.5|162.5|160.5|159.5|160.5|159.5|158|159|160|163|164|161|159|160|160|160|159|161.5|165|166.5|167|167|167|164|160|159|158|159.5|163.5|159|158|167|163.5|157.5|157.5|164|169|||170|172|172|168|165.5|164.5|163|164|166.5|167|168|167|170|169.5|174|175.5|176|173|170|169|167.5|171|170|166|167|164.5|164.5|166|165|165|166.5||169.5|167.5|167|163|163.5|163.5|162|163.5|163.5|162.5|161|162.5|161|162.5|163.5|165|168.5|173.5|175|176|178.5|177|172.5|169|170.5|169.5|163||159.5|160|159|160|157|160.5|163|160.5|160.5|155.5|155.5|156.5|159|152|149.5|152|152|||147.5|148.5|147.5|146|148|148|147.5|146.5|146|146|145.5|145.5|146|144.5|145|145|146.5|146.5|149.5|150.5|151|150|146|147|147||148|146.5|142.5|143|143|142|143.5|143.5|143||||||||138|139|140.5|139.5|140|138|132.5|131|134|133.5|131|128|129|131.5|130|128|126.5|129|127|129|124.5|124|124|124|125||125|125.5|125.5|125|123.5|123.5|124|125.5|124.5|125|126.5
10120|946386|/equities/china-windpower-group-ltd|MSCI_EEM_SMALLCAP||0.53|0.53|0.53|0.53|0.53|0.53|0.53|0.53|0.53|0.54|0.53|0.53|0.53|0.53|0.54|0.54|0.54|0.54|0.53|0.54|0.54|0.54|0.54|0.55|0.54|0.56|0.56|0.56|0.55|0.55|0.55|0.55|0.55|0.55|0.56||0.57|0.57|0.64|0.63|0.59|0.58|0.59||0.58|0.57|0.56|0.56|0.55|0.54|0.53|0.53||0.53|0.53|0.53|0.53|0.53|0.53|0.53||0.54|0.54|0.54|0.54|0.55|0.55|0.55|0.57|0.58|0.6|0.6|0.6|0.59|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.59|0.59|0.59|0.6|0.6|0.6|0.6|0.6|0.6|0.61|0.6|0.61|0.61|0.61|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.62|0.61||0.61|0.61|0.62|0.61|0.61|0.62|0.62|0.62|0.62|0.64|0.65|0.64|0.64|0.68||0.68|0.67|0.65|0.66|0.65|0.66|0.65|0.65|0.67|0.67|0.66|0.65|0.65|0.66|0.66|0.65|0.65||0.65|0.65|0.64|0.63|0.63|0.63|0.62|0.62|0.61||0.61|0.61|0.62|0.62|0.61|0.61|0.62|0.62|0.62|0.62|0.62|0.62|0.63|0.63|0.64|0.64|0.64|0.62||0.62|0.62|||0.62|0.62|0.62|0.63|0.64|0.65|0.65|0.67|0.67|0.67|0.67|0.67|0.68|0.68|0.67|0.67|0.73|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.65|0.65|0.64|0.64|0.64|0.64|0.64|||0.64|0.65|0.65|0.65|0.64|0.65|0.65|0.65|0.66|0.66|0.67|0.67|0.64|0.62|0.63|0.63|0.64|0.64|0.64|0.65|0.64|0.65|0.66|0.66|0.65|0.66|0.65|0.64|0.64||0.64|0.65|0.67|||0.67|0.66|0.66|0.66|0.66|0.65
10121|19620|/equities/yapi-ve-kredi-bank.|MSCI_EEM_SMALLCAP||31.44|30.92|30.86|29.76|29.88|29.38|28.22|27.3|27.62|27.74|28.28|27.84|28.3|26.62|26.52|25.44|23.7|23.8|23.36|24.34|24.98|25.18|25.18||25|24.92|24.88|24.78|24.98|25.18|26.66|27.04|27.1|26.9|26|26.3|26.58|26.76|27.28|27.62|27.42|27.68|29.24|31.34|30.96|31.24|32.12|31.72|31.22|29.94|29.96|30.04|29.38|28.96|29.32|29.66|30.08|30.4|30.12|30.84|32.08|33.3|33|33.56|33.08||31.74|31.48|31.32|31.68|31.22|31.28|31.32|30.52|29.68|29.56|28.94|28.68|28.3|27.8|29.04|29.18|29.84|30.32|29.92|32.04|32.32|30.38|30.58|30.68|30.62|30.5|31.04|32|32.58|32.64|32.76|32.54|32.78||32.22|31.78|31.44|33.18|33.62|34.54|34.56|33.88|32.88|34.06|34.98|34.6|34.3|34.54|34.44|34.4|33.48||||33.7|33.82|33.68|33.46|31.86|32.4|32.56|32.3|33.16|33.12|35.22|34.92|35.4|35.46|35.72|36.58|38.28|39.46|37.96|34.78|34.14|32.74|32.18|31.86|31.4|32.4|32.28|32.08|31.92|31.4|31.56|32.18||32.76|32.16|31.42|31.38|31.42||32.44|32.44|31.56|31.12|31.58|32.88||||32.28|31.04|31.3|29.14|28.18|28.8474|27.5823|26.7006|26.6048|26.1639|26.624|27.314|25.5697|25.3589|23.7296|22.6562|21.487|21.1228|21.487|22.3879|22.8288|23.0971|22.062|21.1803|20.7011|21.2378|21.7937|22.3304|22.4454|22.4071|22.6562|23.2121|23.2696|23.7296|23.6721|23.4996|23.6913|23.2696|23.1163|22.6946|22.8288|22.2729|22.0429|22.0045|22.0045|22.0237|22.1962|21.832|21.5254|21.0462|20.912|20.9695|21.0462|21.3912|21.142|21.6404|21.4678|21.5254|21.7937|21.5637|21.7937|22.0429|22.5412|22.8479|22.7329|22.0812|21.0845|19.2444|19.2252|19.0335|19.1102||18.8898|18.6789|19.1102|19.4361|19.5127|20.0494|20.7011|20.1069|20.5861|21.1037|21.1995
10122|985922|/equities/quess-corp-ltd-ns|MSCI_EEM_SMALLCAP||708.85|709.95|717|671.95|661.5|656|651.9||663.95|656.6||648.7|677.95|703.45|710.2|717.55|733|725.45|723|732.5|739|734.75|709|708|707.75|716|717.9|725.75|727.65|762.95|766.9|742.7|740.25|752.3|742.45|736.15|768.45|768|754|772.4|761.3|769.95||783.45|794.4|802|826.2|832.8|862.6|875|868|855.3|865|820.4|825.5|828|810|825|834.45|815|837.15|852.15|836|840|786.3|793.35|809.8|813.8|808.95|797|735|735.25|739|720|721.8|707.25||695.95|713.95|723.95|715|689.65|677.4|681.95|679.9|710|729.4|741|752.6|732|720.2|729.9|706.45|657.3|617.8|624.05|630.3||633.65|627.45|634.95|634.45|633.95|629.75|635.05|649|647.95|644.95|644.7|651|605.75|605.45|608.95|618.7|608|609.2|612.1|624.25|633.05||624.05|637|625.7|617|610|594.7|589|551.8|571.7|586.95|578.6|597.5|603|608.75|617.1|628.4|604.85|614.95|639||639.9|644.9|650|656.95|670.4|653|640|658.55|641.9|634.5|640|637.9||640.95|644.55|641|634.65|642|643.9|638|637.7|629.9||606.7|608|623.3||583.1|585.5|589.9|592.95|610|562.45|545|526.55||529.65|519|509.8||505.95|510|503.65|502.7|507|508|505.2|497|497.65|509.6||509.9|520|521.9|517.4|520.95|524|536.05|544.05|538.9|540.9|542.85|545.25|543|582|504.95|502|494.4|484.5|493.25|499.65|505.95|508|511.95|506.7|507.9|509.8|506.5|506.5|494||485.9|494.9|507.9||511.8|511.65|516.95|526.95|525|527.9|538.9|515|517.45|510.15|515.4|519.45|517.5|522.9|529|529.9|531.95|516.4|521||518.55|504.75|529.15|528.45|518.4|496.8
10123|103216|/equities/china-motor|MSCI_EEM_SMALLCAP||84.8|86.9|90.6|91.3|87.4|87.4|88.5|80.5|74.7|78|78.8|74.1|74.2|71.9|71.5|71.7|71.6|72.1|71.2|71.2|71.3||70.8|70.7|69.8|69.2|68.7|70|69.6|70.9|70.7|71.3|69.9|70|69.7|70.5||70.8|72.2|72.7|73.1|||73.8|74.7|73.3|71.8|71.4|71.1|71|71.4|70.7|71.1||70.8|70|69.4|68.9|71.3|71.1|71.6|73.3|72.6|77.9|79.5|80.5|80.6|81.5|82|83.7|81.7|82.1|82.5|82.9|84.4|84.9|85.4|85.2|85.3|85.1|85.4|84.4|85.5|83.2|87.1|92.1|97.7|107|108.5|110|109|||112.5|117.5|119.5|121.5|131|133|136|134.5|134.5|131|130|130.5|130.5|131.5|132|129.5|128|125.5|124.5|127.5|127|128.5|126.5|126.5|128.5|128|129.5|128.5|126|126.5|130||128|126.5|128.5|131|133.5|133.5|127.5|129|129.5|129|124.5|122.5|123.5|121.5|127.5|131|137|138|135|138|137.5|141.5|140|151|148.5|148.5|148||145|143.5|143|141|142|141|140|136|144.5|145.5|146|150|150|144|141|138|138|||134.5|134|132|131.5|131|129.5|129.5|129.5|130|130|131|135.5|137|131|126.5|129|130|129.5|134|137|135|128|130|127|125.5||125|125|123.5|125|124|121.5|124.5|123.5|118||||||||115|116|116|117|116.5|116|115.5|114.5|114|109|107|105|104|107|106.5|108|108.5|109|107.5|109.5|111|110.5|111|112|114||114.5|114|114|116.5|119.5|117.5|115.5|115|115.5|120.5|123.5
10124|18636|/equities/cesp-pnb|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10125|100254|/equities/indiabulls|MSCI_EEM_SMALLCAP||169.75|169.35|166.7|163.2|164.48|161.62|161.88||153.5|145.95||138.15|139.29|143.55|142.77|145.31|149.98|149.06|143.95|145.45|145.9|146.41|146.37|143.91|141.88|140.49|142.36|140.7|142.74|145.4|144.68|148.25|149.11|151.89|154.32|154.94|155.09|156.05|151.63|159.4|161.04|160.9||164.34|165.84|168.1|174|172.45|172.7|168.6|164.01|163.44|165|166.32|171|173.12|161.69|163.15|163.8|161.82|167.99|168.01|163.45|164.6|162.99|164.9|165.45|168.69|168.6|170.8|177.3|179.3|176|173.4|163.35|157.25||159.29|162.8|161.03|163|162.37|161.1|163.05|163.85|168.88|175.25|178.75|177.25|171.4|167.99|168.74|169.63|169.16|169.34|170.88|174.25||172.36|169.5|170.25|171.9|172.14|175.18|171.85|176.5|174.8|172.3|170.9|171.5|169.98|172|178.2|175.72|177.53|181.32|183.3|175.6|179.71||174.64|175.8|172.55|165.4|163.3|160.5|158.9|152.95|159.85|164.3|159.5|163.6|165.65|169.5|171.9|168.35|169.4|169.4|165.15||164.85|164.45|163.4|159.45|155.7|156.4|162.05|164.65|166.25|169.65|173.45|172.75||174.1|172.15|172.95|173.1|175.5|176.2|173.8|166.75|172.1||173|171.7|179.25||179.3|180.85|183.65|184.4|186.3|183.3|181.8|180.65||173.95|167|167.35||169.3|168.6|167.8|169.45|174.3|172.4|171.6|176.3|178.35|183.25||186.4|188.5|190.9|193.9|194.3|192.15|198.7|202.35|208.4|208.9|189.5|192.7|194.8|192.25|194.55|193.7|191.1|181.7|186.3|193.85|190.45|195|188.6|192.85|195.7|200.8|200.5618|195.6592|184.0712||178.0098|170.745|183.0907||186.2551|187.1911|191.5589|196.9963|202.7903|203.0132|203.1914|195.0353|195.8821|196.0158|197.442|193.3416|194.233|193.3416|197.7986|197.5311|198.1105|195.9712|192.272||191.7371|188.9738|201.0967|209.2974|209.1637|199.0465
10126|102467|/equities/chularat-hospi|MSCI_EEM_SMALLCAP||2.66|2.66|2.66|2.64|2.68|2.7|2.7|2.7|2.72|2.8|2.92|2.88|2.9|2.86|2.92|2.92|2.94|2.92|2.9|2.88|2.9|2.9|2.82|2.92|2.94|2.94|2.92||2.98|3|2.98|2.96|2.98|2.96||2.92|2.9|2.78|2.74|2.72|2.68|2.7|2.76|2.74|2.76|2.78|2.8|2.68|2.66|2.72|2.78|2.76|2.76|2.78|2.76|2.76|2.68|2.68|2.68|2.7|2.72|2.72|2.66|2.64|2.56|2.6|2.58|2.6|2.62|2.66|2.72|2.62|2.56|2.48|2.44|2.44|2.4|2.42|2.42||2.48|2.46|2.4|2.36|2.4|2.48|2.52|2.44|2.46||2.48|2.48|2.5|2.56||2.6|2.56|2.52|2.5|2.48|2.54|2.5|2.5|2.52|2.54|2.46|2.52|2.54|2.56|2.62|2.62|2.64|2.66|2.66|2.7|2.74|2.76|2.82|2.88|2.9|2.92|2.92|2.94|2.96|2.94|2.94|2.98|3.02|2.96||2.96|2.94|2.98|2.96|2.98|2.96|3||3|3.08|3.06|2.98|2.96|2.94|2.92|2.92|2.9|2.8|2.84||2.84|2.94||2.92|2.9|2.92|2.94|2.9|2.9|2.86|2.8|2.88|2.9||||2.92|2.94|2.94||2.94|2.92|2.94|2.94|2.96|2.94|2.92|2.94|2.96|2.98|2.98|2.96|2.94|2.94|2.94|2.96|2.94|2.98|2.98|2.96|2.92|2.98|2.96|2.98|2.98|2.98|2.96|2.96|2.96||3|3.02|2.98|2.98|2.96|2.96|2.98|3|3.02|3|3|3|3.02|3.12|3.1|3.06|3.04|3.14|3.2|3.18|3.22|3.22|3.22|3.22|3.24|3.16|3.18|3.18|3.24|3.28|3.28|3.34|3.26|3.2|3.2|3.22|3.22|3.22|3.2|||3.16|3.14|3.12|3.1|3.02|2.96|2.96|2.94|2.96|2.96
10127|100145|/equities/cimc-enric|MSCI_EEM_SMALLCAP||6.93|6.89|6.7|6.64|6.7|6.82|6.72|6.71|6.76|6.76|6.71|6.77|6.76|6.79|6.8|7.02|7.09|6.94|6.67|6.65|6.65|6.65|6.72|6.81|6.82|6.85|6.85|6.96|7.04|7.05|6.93|6.86|6.85|6.98|7.1||7.19|7.06|7.86|7.69|7.14|7.1|7.06||7.06|6.75|6.31|6.34|6.17|6.04|6.04|5.89||5.81|5.87|5.85|5.83|5.91|5.98|6.01||6.13|6.18|6.27|6.34|6.39|6.43|6.38|6.46|6.48|6.5|6.7|6.66|6.89|6.9|6.88|6.8|6.82|6.94|6.99|6.86|6.79|6.83|6.8|7.12|7.13|7.34|7.34|7.19|7.22|7.25|7.22|7.28|7.11|7.01|7.1|7.24|7.31|7.45|7.52|7.47|7.28|7.27|7.2|7.24|7.48|7.59|7.58|7.86||8.04|7.93|7.98|7.94|7.82|7.98|8|7.93|7.8|7.82|7.91|7.8|7.6|7.8||7.95|8.01|8.14|8.23|8.11|8.16|8.07|8.15|8.29|8.09|8.24|8.3|8.6|8.29|8.25|8.34|8.24||8.31|8.37|8.04|8.05|7.8|7.85|7.59|7.47|7.6||7.77|7.76|7.85|7.78|7.7|7.9|8.17|7.96|8|7.81|7.78|8|7.94|7.9|7.83|7.85|7.95|7.9||8.07|8.28|||8.02|7.43|7.27|7.45|7.32|7.33|7.26|7.21|7|6.7|6.6|6.41|6.41|6.4|6.36|6.68|6.64|6.63|6.7|6.65|6.58|6.32|6.29|6.37|6.37|6.3|6.3|6.22|6.28|6.27|6.16|6.37|||6.38|6.48|6.58|6.71|6.52|6.72|6.54|6.44|6.54|6.5|6.46|6.48|6.28|6.24|6.32|6.68|6.62|6.89|6.96|7|7|6.98|6.97|6.93|6.98|7.01|7.04|6.98|7.18||7.07|7.05|7|||7|6.97|6.99|6.89|7.06|6.96
10128|1142212|/equities/affle-india-ltd|MSCI_EEM_SMALLCAP||1629.9|1636|1625|1602.8|1625|1590|1582.25||1598|1587.75||1600|1565.65|1643.95|1672|1639.45|1665.1|1645|1576.15|1568.7|1589.9|1542|1518.1|1498.5|1475|1503.5|1507.6|1521.9|1508.95|1569.85|1581|1599|1608.6|1644|1660|1625|1647.75|1618|1529|1561.45|1578|1594.95||1632|1602.1|1605.6|1595|1574.6|1588.9|1606|1578|1574.75|1573.95|1585|1592.8|1586.85|1579|1594.6|1609|1619.9|1682.95|1643|1625|1646.5|1654.45|1664.7|1673.6|1682|1710|1715|1648.85|1690|1677|1610.3|1599|1560.6||1529.95|1569.95|1618.8|1634|1509|1514.95|1497.95|1544.45|1498|1546.95|1528|1517|1510.85|1488.55|1444.9|1419|1389.9|1383.95|1394.8|1409.75||1437.15|1440.05|1464.8|1417.75|1428.7|1464.95|1426.25|1364.35|1385.5|1370|1383.25|1388|1371.85|1394|1387.45|1343.85|1325|1304|1259.3|1255.75|1275.95||1264.95|1276.7|1278.15|1264.85|1224.55|1207|1175|1125.35|1151.8|1165|1168|1180|1205.4|1260|1304|1254|1215|1230.25|1254.35||1198.8|1099.85|1105.9|1100|1082.8|1082|1091.95|1091.15|1101.95|1114.4|1150|1148.95||1125|1131|1115|1075|1083.25|1072|1085|1087.65|1116.5||1095|1078|1097.2||1113|1094.35|1111.5|1116.35|1120.95|1119.95|1113.5|1083.05||1068|1076.1|1092.5||1094.9|1068|1029.6|1031.6|1040|1046.2|1045|1058|1071.7|1108.25||1105.95|1088|1124|1128.1|1133.6|1129.85|1142|1139.95|1145|1150|1141.7|1163.55|1172.8|1187.35|1198|1190|1140.75|1139.9|1144.9|1165.55|1194.45|1194.9|1236.95|1270|1248.1|1241|1246.75|1216.65|1240.15||1242.5|1232.8|1249.45||1283.1|1292.7|1314.75|1324|1324|1315|1295|1282.3|1307.85|1313.1|1323|1328.95|1325.9|1334.95|1336.9|1327|1265|1238.1|1235.6||1244|1231.95|1271.1|1264.95|1266.5|1244.85
10129|19339|/equities/coca-cola-icecek|MSCI_EEM_SMALLCAP||54.1|55.15|56.7|53.85|52.9|50.1|49.1|49.04|50.1|50.15|50.1|47.94|47.44|47.24|46.36|45.84|45.94|47.26|47.7|50.6|51.75|51.25|51.1||50.85|51.3|52|51.9|51.75|49.88|49.76|49.3|48.36|48.78|50.8|53.5|54.05|53.7|54.6|53.95|53.85|54.05|56.6|58.55|59.15|60.55|58.4|60|60.65|62|62.5|62.95|63.35|63.25|64.6|64.55|64|65.15|68.85|68.65|66.7|67.15|65.25|65.85|65.95||60.95|60.9|59.05|61.6|61.3|62.4|63.35|65.5|67.8|69.75|68.3|70.3|71.9|70.7727|69.7272|70.3636|72.0454|75.7272|76.3636|78.1817|78.5908|80.0908|81.7726|81.409|81.7726|81.3181|80.6363|81.5454|81.1817|79.5908|81.2726|81.9999|82.0908||77.9545|75.6817|75.909|76.4545|77.6363|83.8181|76.4999|76.1817|76.3636|75.1363|75.1363|72.909|72.4545|72.7272|72.8636|74.9545|76.0908||||74.8181|73.5908|71.0454|71.5908|72.5908|73.4999|72.8636|72.5454|73.8181|72.8181|70.2272|68.7272|70.5908|72.2727|71.909|71.6879|71.3279|70.8329|69.5278|69.6178|69.5728|67.7727|65.9727|66.8727|67.8627|67.8627|66.4677|65.6577|65.2976|65.5676|65.1626|67.2327||66.3327|65.2526|63.7226|62.0125|61.5625||61.1575|60.3924|61.4275|61.2025|59.7624|61.4275||||62.5075|61.9225|58.0073|55.8923|55.4872|55.8023|54.2722|52.0221|51.3021|51.7521|52.0671|52.8321|53.8222|52.9221|52.6521|52.0221|51.1671|52.0221|53.7772|54.9472|55.7122|57.4223|56.4773|56.8823|57.9623|57.1523|56.2973|57.5573|59.0424|57.2423|58.5024|59.3574|58.5024|58.7274|58.4574|57.6923|57.6023|58.1874|58.1423|57.1073|57.6023|56.1623|55.7573|54.5422|55.1722|55.4422|53.4172|50.717|50.177|49.457|52.2021|51.4821|49.952|49.862|51.7071|49.907|49.052|48.782|48.827|47.2069|47.4769|46.5319|45.4518|43.4943|43.9443|45.1818|47.1619|46.8019|46.3969|47.2069|47.8369||47.7919|46.0819|44.1243|44.5068|45.2718|45.5418|45.0018|46.2169|44.5293|44.1468|43.8768
10130|50199|/equities/suprgrp|MSCI_EEM_SMALLCAP||2898|2891|2768|2785|2886|2396|2441|2405|2366|2368|2348|2334|2317|2293|2301|2283|2300|2289|2234|2195|2271|2312|2354|2370|2393|2327|2357|2329|2351|2446|2461|2403|2374|2346|2404|2354|2274|2282|2309|2335|2378|2379|2402|2480|2478|2497|2503|2505||2439|2505|2505|2540|2562|2485|2460|2585|2761|2825|2789|2789|2790|2778|2775|2828|2783|2788|2709|2709|2698|2698|2680|2651|2714|2694|2689|2674|2598|2609|2964||2975|2975|3035|2980|3053|3073|3080|3035|3006|3012|2972|2998|3018|3036|3009|3063|3005|3027|3010|3003|2903|2948|3050|3062|3059|3046|3050|2954|3006|2851|2800|2855|2879|2927|3000|3006|3056|3020||2822|2768|2808|2772|2728|2726|2721|2693|2787|2783|2729|2798||2812|2841|2833|2864|2868|2890|2854|2854|2868|2859|2888|2867|2916|2899|2880|2784|2774|2776|2825||2819|2790|2680|2677|2727|2700|2692|2673|2691|2685|2700|2764|2809|2793|2848|2825|2765|2665|2673|2624|2595|||2625|2655|2601|2611|2618||2623|2585|2612|2657|2665|2631|2718|2732|2655|2782|2780|2831|2905|2761|2708|2758|2750|2740|2745|2750|2730|2806|2850|2826|2867|2844|2832|2858|2840|2870|2835|2855|2945|2925|2885|2829|2851|2865|2850|2865|2869|2867|2800|2886|2940|2874|2951|2958|2927|2885|2868|2927|2870|2861|2874|2888|2994||2975|2953|2935|||2845|2838|2861|2853|2889|
10131|963738|/equities/teamlease-services-ltd|MSCI_EEM_SMALLCAP||2919.95|2940|2865|2733.45|2762.95|2735.75|2740.1499||2762.1001|2739.8||2764.8|2800.7|2839.3999|2760.3999|2765.1499|2845|2880|2712.6499|2806.3|2820.1499|2804.8|2808|2798.45|2825.1499|2854.6001|2909.8999|2955.6001|2989.3|3025.8|3020|3044|3055|3040|3074.1001|3060.7|3087|3050.3999|3005.6001|3066.95|3078.8999|3126.25||3140|3146.05|3149.25|3079.55|3100|3150|3149.8999|3140|3157.25|3183|3179.95|3133.45|3171.6499|3160.1001|3259.95|3213|3178.1001|3234.6499|3240|3196.8|3213.6001|3216.3501|3213|3240|3245|3264.6499|3302.95|3270.75|3195.25|3180|3156|3147.8999|3151||3154.5|3171.1001|3131.8999|3118.25|3134.3501|3222|3114.3501|3149|3275.55|3456|3586|3525.45|3478|3437.7|3315|3396.3999|3430|2987.5|3019|2925||2876.6001|2915.95|2980.8|3000|3081.7|2996.8|3034.75|3036|2970|2998.25|3037.7|3028.8|2978|2976.8501|2955|3005.1499|2908.3999|2923.6499|2847.25|2900.45|2899.95||2943.75|2945|2890|2968.8501|2977|2993.75|2970|2919.8999|2899.5|2980|2960.5|3005.95|2984.8999|3002.3501|3043.8999|3202|3525|3700|3438||3465|3416|3299.3|3339|3269|3350|3299|3270|3180|3192.05|3226.5|3319.3||3337.45|3299.95|3293.8|3299.95|3315|3467.95|3355|3339|3355||3384.5|3526.1499|3423||3475.7|3210|3069.75|3091|3050|3014.6001|3022.25|2866.1499||2885.8|2970.05|2899||2862.95|2847.8501|2790.6499|2857.45|2848.1001|2876.2|2890.95|2924.1001|2941.45|2990.8501||2999|2991|2900|2985.5|3030.3999|3058|3083.8|3108.3501|3106.1001|3127.8501|3207|3240|3194.3|3232.8999|3214|3160|3069.1499|3094|3085|3125|3139.25|3165.8999|3146.3|2997.6499|3045|2973|2913|2982.8999|3061.1001||3073.95|3081.6001|3151.1001||3178.95|3192|3244.75|3284.8999|3247.8999|3325.3|3226.5|3255.95|3281.3999|3304.3|3295.8999|3236.6499|3216.25|3274.3|3300.5|3208.25|3247|3150|2989.45||2940|2925|2998.8|2969.6001|3239|2797
10132|18781|/equities/slc-agricola-on-nm|MSCI_EEM_SMALLCAP||17.8|17.74|17.35|17.04|17.08|16.89|17.01||17.11|17.26||17.47|17.42|17.55|17.54|17.72|18.11|18.3|17.45|17.48|17.35|17.58|17.41|17.2|17.38|17.39|17.38|17.32|17.42|17.29|17.42|17.39|17.44|17.39|17.32|17.29|17.6|17.76|17.79|18.09|18.16|18.39|18.77|18.44|18.85|18.74|17.65|17.4|17.42|17.09|17.14|17.34|17.36|17.37|17.32|17.46|17.23|17.28|17.26|17.42|17.55|17.7|17.7|17.53|17.85|17.76|17.92|18.13|18.15|18.03|17.94|18.06|18.09|18.07|17.99|17.97|18.17|18.33|18.4|18.53|18.52|18.16|17.92|17.85|17.67|17.93|18.1|18.08|18.24|18.43|18.4|18.55|19.02|18.99|19.33|19.49|19.37|19.49|19.37|19.16|19.2|19.3|19.27|19.29|19.02|19.08|19.19|19.36|19.39|18.92|17.66|17.72|17.62|17.5|17.53|17.67|17.89|17.74|17.61|17.71|17.79|17.68|17.63|17.59|17.44|17.56|17.81|17.99|18.24|17.77|18||18.35|18.59|18.38|18.58|18.48|18.53|18.69|18.74|18.48|18.5|18.56|18.52|18.55|18.65|18.88|18.78|18.81|18.75|18.34|18.44||18.4227|18.4035|18.1548|18.2027|18.1453|18.1453|18.2122|17.9731|17.7053|17.4279|17.5331|17.8105|17.9731|18.7957|19.0731|18.8435|18.7|18.7287|19.0827|19.0922|19.207|19.3218||19.274|19.647|18.8148|19.1209|18.92|18.9392|18.5853|18.614|18.3079|18.4035|18.2218|18.2313|18.327|18.614|18.6331|18.7479|18.6809|18.7861|18.6522|18.9009|18.92|19.2261|18.92|18.7383|18.8148|18.9296|19.054|19.1592|18.767|18.8818|18.1931|18.3366|||18.547|18.6905|18.9296|18.7287|18.3844|18.4896|18.4513|18.5853|18.5566|18.4609|18.6618|19.0827|18.3653|18.4131|18.1357|18.6331|18.3653|18.0687|17.3131|17.16|17.2653|16.8826|17.1409|17.6574|17.7531|17.8296|17.6766|17.734|18.1548|||18.2218|18.1695|18.1885||18.0646|17.7975|17.9787|18.0264|18.2172|18.1313
10133|943514|/equities/luye-pharma|MSCI_EEM_SMALLCAP||2.57|2.6|2.57|2.54|2.57|2.62|2.64|2.65|2.7|2.7|2.73|2.79|2.81|2.87|2.85|2.88|2.83|2.79|2.81|2.85|2.83|2.93|3|3.04|3.08|3.06|3.08|3.1|3.11|3.22|3.2|3.14|3.11|3.18|3.27||3.36|3.45|3.75|3.53|3.4|3.44|3.47||3.45|3.34|3.19|3.15|3.08|3.05|3.06|3.03||2.99|2.95|2.99|2.97|2.96|2.98|3.01||3.06|3.01|3.06|3.09|3.08|3.05|2.89|2.88|2.89|2.81|2.81|2.84|2.88|2.95|2.95|2.87|2.91|2.91|2.97|2.95|2.94|2.92|2.88|2.84|2.83|2.82|2.8|2.82|2.9|2.78|2.78|2.83|3.04|2.87|2.87|2.91|2.87|2.82|2.88|2.94|2.87|2.84|2.91|2.92|2.95|2.83|2.81|2.73||2.74|2.84|2.84|2.84|2.87|2.95|3.04|2.95|2.9|2.95|2.91|2.93|2.88|2.85||2.86|2.9|2.87|2.85|2.75|2.74|2.69|2.71|2.72|2.72|2.7|2.75|2.82|2.97|3.03|3.04|3.03||3.11|3.07|3.09|3.07|3.08|3.02|3.01|3.05|3.02||2.78|2.75|2.77|2.73|2.7|2.69|2.69|2.63|2.66|2.66|2.71|2.74|2.82|2.83|2.84|2.82|2.78|2.81||2.9|2.95|||2.86|2.84|2.88|2.98|3.04|3.05|2.99|2.96|3.06|3.12|3.2|3.03|3.04|2.87|2.8|2.81|2.83|2.82|2.94|2.93|2.95|3.01|2.9|2.87|2.75|2.76|2.75|2.68|2.76|2.76|2.62|2.55|||2.58|2.62|2.66|2.62|2.5|2.71|2.67|2.75|2.86|2.98|3.05|3.02|3.06|3.03|3.15|3.25|3.3|3.36|3.48|3.5|3.37|3.39|3.38|3.33|3.56|3.67|3.65|3.77|3.76||3.77|3.7|3.6|||3.54|3.51|3.57|3.63|3.72|3.79
10134|18129|/equities/finolex-industries|MSCI_EEM_SMALLCAP||270.4|274.6|272.85|268.35|268.9|261|262.25||267.65|266.5||272.95|274.95|284.9|288.9|296.25|307.5|308.55|304.95|311.35|309.85|305.9|302|292.7|295.3|290|311|309.1|320.35|334.3|332.7|324.2|324.2|319.25|319.45|301.45|294|295.4|292.5|297.8|273.5|277.8||280|283.55|286.25|289.05|292.8|296|298.5|311.95|309.5|305.65|307.2|310.95|310.3|312.4|315.05|315|310|316.2|312.2|315.25|314.15|313.35|320|327.7|298.95|294.5|291.55|291.5|298|297|297.5|296.5|291.55||283.7|291.6|292|296.7|294.45|293.6|299.9|303.7|313.6|320|325|326.5|334.35|321|324.45|327.55|323.9|323.3|334.2|334||331.45|325|326.2|321.75|319.85|323|326|330.4|332.8|334.15|332.5|334.2|329.25|334.8|341|340|335.7|338|331.8|333|338.3||338|346.95|344.45|349.5|354.7|355.9|350|349|346.4|341|322|322.8|324.7|319.9|321.05|327.7|313.5|315.9|307.9||301.4|307.15|327.7|303.8|273.8|277.5|279|288|286.5|274.65|277.25|271.4||273.2|277.45|279.6|274.75|275|257.7|256.15|255.9|257.7||253|253.3|256.9||264.8|257|261.25|257.55|264.8|261.8|253.5|254.6||252.65|252|249.95||241.4|226.5|221.7|225.55|227.5|215.55|216.5|215.9|226.2|235||235|224.8|225|226.35|227|220.8|223.5|224.8|219.5|219.1|224.5|224.65|225.8|229.85|229.25|223.25|219.45|222.3|218.35|220.5|220|221.5|221.9|220.95|222.3|224.4|223.35|218.2|225||230.75|231.7|235.65||240.65|234.85|233|242.35|248.1|246|238.8|239.4|240|243.95|240|218.9|213.6|211.8|212.45|214.5|215|216.3|212.7||212.45|211.85|216.3|219|218.2|217.85
10135|103619|/equities/nuvoton|MSCI_EEM_SMALLCAP||90.8|90.5|93.5|93.9|95.9|96|97.5|95.7|95.1|98.6|98.4|100.5|95.9|91.2|93.2|95.3|93.4|95.8|99.8|102|103||108.5|103|98.8|102.5|94.1|86.2|85.9|85.8|86.4|87.4|84.9|87.5|85.9|82.1||84.7|84.4|84.5|85.4|||86.9|89.8|88.5|84.6|82.6|81.4|83.3|82.6|80.3|81.5||81.5|80.9|80.5|79.5|81.1|80.9|82.2|84.3|82.9|88.7|90|89.4|88|89.2|90.2|91.6|88|89.5|88|88.7|88.6|87.1|87|86.7|85|84.6|84.5|86.5|88.4|89.4|90.5|106|108.5|108|114|115|117.5|||119|119|121.5|122|124.5|124.5|124.5|124|124.5|124.5|125|127.5|128.5|127|127|126.5|128|131.5|132|133|132|130|130|128.5|128|129|128|125.5|126|126.5|127.5||125|126.5|126.5|126|129|130.5|129|133|132|125.5|126.5|128|128.5|128|125.5|125.5|125.5|125|124|123.5|124.5|124.5|126|126|130|133.5|131.5||131.5|134|130.5|132|132|130.5|129.5|132.5|133|130.5|128.5|131|129.5|128|131|128|128|||127.5|127|125|126|125|125.5|124.5|125|124.5|125|125|123.5|122|122.5|123|125.5|126.5|126.5|127|127.5|128.5|131|132|130|129||133|131.5|133.5|133|132|133|133|130|129.5||||||||130|130|129.5|129.5|131|131|131|132|133.5|134.5|135|133|131.5|135|135.5|136.5|136.5|137|135.5|140|140.5|143|143|143|143.5||142.5|144.5|140.5|141|140|140|139|139.5|140|141.5|149
10136|103703|/equities/iteq|MSCI_EEM_SMALLCAP||75.6|77.8|80.6|81.2|81.6|80.8|79.6|77.8|77.2|77|77.8|76.3|76.2|77.2|77.9|79|79.2|78|79.6|79.8|79||78.9|79.2|78.9|79.1|80.4|79.4|76.8|75.2|76.4|76.3|75|77.5|74.5|74.4||75.1|76.1|76.4|75.3|||76.3|76.6|76.6|75.7|75.4|75.5|75.8|75.6|73.8|74.8||75.8|74.4|73.8|72|75.7|74.4|76.9|79.7|78.6|86.5|82.3|82.7|77.5|77.8|77.6|78.6|77.9|78.1|79.3|80.6|79.8|79.3|77.6|77.6|77.7|77.7|78.3|74.5|74.3|80|82.8|91.2|95|92.5|91.8|97.7|97.2|||100.5|106.5|112|114|115.5|112.5|112.5|114.5|117.5|117.5|123|128.5|137|129.5|131.5|123.5|124.5|118|116.5|117|113|115|115.5|118.5|113.5|115.5|119.5|124.5|116|117|113||116.5|116.5|107.5|112.5|114.5|112.5|115|118.5|120|117|114.5|114.5|115|106.5|107|107.5|109.5|107|105.5|108.5|110|107.5|103.5|108.5|109.5|112|109.5||112.5|112|117|115|113|112.5|112|113|115|114|112.5|119.5|123|124|128|120|115.5|||124.5|117.5|108|98.3|90.4|86.8|87.5|86.5|85.7|84.8|84.7|84.6|83.8|82.7|82.4|84.8|85|86.4|89.5|93.3|91.8|93.3|91.9|92.3|89.7||90|89.4|91.2|92.1|92.2|93.2|101|95.4|91.4||||||||93.3|87.3|84.2|85|85.6|84.1|84.3|86.4|85.8|86.2|86.5|82.9|81.8|85.2|86.4|87.1|88.2|85.8|87.3|87.6|87.5|88|90.3|86.4|86.7||86.3|84.5|84.2|83.5|83.5|83.4|83.2|83.5|82.7|84.2|84.5
10137|39919|/equities/ttk-prestige-ltd|MSCI_EEM_SMALLCAP||857.55|871.05|889.4|865.3|870|860.5|866||874|853||859|860|864.4|880.4|874.95|883.05|889.95|884|903.15|901.95|930|900|878.65|863.35|851.95|856|864.6|879.95|898.45|903|930.95|881.15|889.1|891|888.05|889.45|887.35|907.55|949|914.95|909.9||888.8|878|916.5|882.95|888.05|893.45|903.05|914.95|939|904.95|912|914.8|915|905.95|924.95|915|915|937.85|935|939.5|964|943.3|953.9|950.9|949.85|949.45|959.85|968.4|994.7|989|958.95|958.7|972.15||993|1025|1019.4|1005|1002.05|995.15|1009.9|1021|1013.5|969.5|984|946.9|921.85|933.95|919.85|935.95|918.1|889.85|899.4|892.8||895|907.7|890.45|891.5|885.5|888.4|896.85|900.95|864|838.95|854.7|834.9|794|795.2|803|780.5|790|794.95|776.5|765.1|763.05||755|757|754|748|751|729.5|723|710|679.45|696.8|697.3|705|707.95|717.75|709.85|711.5|715.5|716|718||722|709.1|714.95|724.45|704.35|703.1|713|723|710|713|711|712.65||715|717.75|701.95|707|712|710.95|708.95|702|702||710|703.95|713.05||712.8|719.95|718.95|701.2|720|715.65|705|696.2||679|689.05|699.8||712|707|700.95|700.75|708.7|710.7|714|709.45|714.95|729.95||730.5|737.3|744|748|749.9|762|754.95|768.05|770.75|765.45|753.95|762|765|767.4|770.45|774.6|777.35|779.65|779.25|779.9|790.5|800.5|807|784.9|785|789.95|792|789|785.95||782|778|771.25||788|788.45|797.8|785.8|776|774|769.95|760|761.05|762.8|753.95|750.2|750.2|752.95|749.6|747.8|748.95|746|749||751.4|751.35|765|762.9|754.9|760
10138|18067|/equities/chambal-fertilizers---chem.|MSCI_EEM_SMALLCAP||516.55|504.8|491|485.5|481.45|465.7|468.65||472|472.15||475.35|482.9|494.75|486.35|518.1|531.95|505|486.25|484.2|485.9|487.7|484.25|461.95|460.95|473.55|479.05|482.45|490.9|496|499.8|503|503.75|505|506.05|499.7|512.3|503.8|497.9|504.75|532.7|551.95||550.5|532.3|532.9|515.8|517.95|507|494.95|487.8|522.45|525.85|522.7|516.45|514.4|511|514.4|515.75|505.25|513.5|538|537|535|538|528.15|516|525.2|517.8|512.35|524|542.5|525.95|507|499.95|498.45||498|530.5|536.5|527|524.05|519.45|516.15|519.85|538.5|530|526.6|521.35|509.5|500.5|493|499.25|525.9|519.3|517.4|514.9||514|509.6|512.9|507.4|513.45|542.7|535.85|523.85|525.65|519.7|525.9|526.3|513.85|519|525.9|530|537|574.35|561.15|475.85|439.9||436.9|437|432.5|429.6|428|410.15|406.45|398.35|407.1|411|402.6|405.4|408.8|415.5|416.5|412.5|401.55|404.25|405||408.7|405|408|399.85|396.5|395|413|406.55|402.9|414.8|417.7|428.6||431.8|439|426.95|412.8|406.6|382|374.35|371.5|376.15||376.15|369.9|380.85||386.7|382|384|381.95|378|376|364.5|358.5||347.9|350.25|347.5||346.5|345|343|345.8|347.75|350.9|349.95|365.3|374.5|378||378.4|359.7|361.5|356.9|355.75|366.55|357.1|360.55|367.55|373.3|372|373.6|372.5|370.95|372.65|366.75|357.65|361|364.15|364.15|375|384.5|359.8|361.55|367.8|376.45|367.8|373.7|373.95||372.6|370.75|375.7||387|385|387|388|386.2|389.4|381.9|382.5|384|385.4|388.05|402.9|388|386.15|385|382.95|384.25|375|372.3||361.7|345.75|352.4|355.6|356|357.4
10139|18049|/equities/blue-star-infotech|MSCI_EEM_SMALLCAP||1864|1868|1855.75|1857.05|1880|1855.95|1869.95||1835|1834.15||1820|1774.45|1817.6|1814.35|1846|1931.1|1905|1873.65|1909|1925|1880|1870.3|1858.4|1870|1902.75|1912.5|1925.2|2033.7|2054.05|2060|2047.95|2074.3999|2096.95|2042.1|2079.45|2045.95|2040|1947|2063.8|2152.95|2175.8999||2139.8|2199.55|2164.8999|2197.1499|2060|2050|2039.95|1944.35|1910.45|1907.35|1951.05|1988.4|1899|1825|1820|1811.35|1795.6|1743.5|1723.8|1732.3|1688|1703.9|1723.85|1764.8|1751.55|1749.95|1736.6|1759.7|1779|1719.65|1757.9|1747.1|1749||1735.55|1729|1630|1650|1648|1629|1656.95|1668.85|1747.25|1763.95|1753.8|1765|1760|1720|1677.5|1700.8|1700|1647.35|1695.85|1751.65||1750|1728.25|1751.15|1776.7|1872.5|1897.8|1738|1805|1625.5|1642.3|1652.75|1670|1663.95|1700|1695.95|1724.7|1725|1697.6|1709.5|1753.65|1797.95||1759.8|1698.4|1686.7|1651.05|1614|1586.75|1579.7|1612.4|1689.55|1635|1648.85|1508.8|1553|1523|1534.55|1522.95|1554.55|1589.7|1598.9||1619.95|1634.4|1535|1510|1440|1420.05|1449.55|1451.55|1477|1465.75|1494|1514||1499|1495|1479.95|1473|1471.2|1489.95|1461.95|1429.5|1444||1407.3|1382.75|1437.7||1425|1427.15|1485.35|1370|1380|1365.6|1317.35|1301||1331.95|1310.6|1272.9||1254.8|1262.2|1282|1295|1295|1290|1300.8|1325.75|1341.8|1359||1335|1300.45|1336.7|1324.7|1312.75|1310.9|1315.25|1302|1333|1299.5|1292.45|1299|1294.7|1291.9|1255|1242.95|1201|1212.95|1189.85|1174.65|1185.55|1173.05|1197.9|1200.9|1215|1200|1150|1117.95|1105.95||1084.95|1120.4|1097.95||1114.8|1073.2|1070|1098|1075.1|1032.5|1001.2|977.75|986|960|950|947.45|954.5|955|956.5|953.8|959|955.9|959.6||954.6|952.15|954.9|974.45|990.1|1001.05
10140|12534|/equities/aramex|MSCI_EEM_SMALLCAP||2.27|2.26|2.24|2.24|2.25|2.27|2.29|2.32|2.32|2.34|2.37|2.39|2.41|2.38|2.37|2.43|2.27|2.27|2.26|2.26|2.29|2.29|2.31|2.29|2.3|2.33|2.3|2.26|2.29|2.3|2.32|2.3|2.31|2.23|2.2|2.22|2.21|2.24|2.24|2.27|2.26|2.27|2.29|2.29|2.29|2.31|2.32|2.32|2.33|2.33|2.35|2.37|2.36|2.38|2.39|2.39|2.39|2.4|2.4|2.4|2.39|2.39|2.4|2.42|2.43|2.44|2.46|2.46|2.45|2.44|2.5|2.53|2.5|2.32|2.22|2.16|2.17|2.22|2.24|2.33|2.42|2.45|2.49|2.44|2.42|2.5|2.49|2.5|2.5|2.51|2.5|2.5|2.5|2.52|2.52|2.51|2.54|2.55|2.55|2.56|2.58|2.59|2.53|2.53|2.54|2.53|2.51|2.51|2.51|2.51|2.52|2.51|2.51|2.52|2.56|2.59|2.6|2.65|||2.64|2.65|2.66|2.66|2.68|2.68|2.71|2.72|2.73|2.73|2.71|2.69|2.67|2.71|2.74|2.72|2.73|2.68|2.75|2.82|2.76|2.63|2.66|2.62|2.57|2.52|2.53|2.57|2.57|2.55|2.56|2.59|2.59|2.6|2.59|2.6|2.62|2.63|2.63|2.62|2.7|2.7|2.49|2.48|2.48||||||2.47|2.5|2.48|2.5|2.48|2.47|2.48|2.5|2.45|2.45|2.47|2.47|2.5|2.49|2.48|2.52|2.54|2.54|2.52|2.47|2.43|2.45|2.43|2.41|2.43|2.44|2.43|2.43|2.34|2.31|2.3|2.33|2.33|2.33|2.31|2.3|2.34|2.35|2.31|2.25|2.17|2.2|2.18|2.11|2.11|2.1|2.1|2.11|2.1|2.16|2.14|2.11|2.13|2.14|2.14|2.16|2.16|2.12|2.16|2.19|2.19|2.19|2.19|2.22|2.2|2.21|2.23|2.27|2.28||2.29|2.27|2.26|2.26|2.26|2.24|2.26|2.3|2.25|2.22|2.22
10141|1130904|/equities/kpit-tech|MSCI_EEM_SMALLCAP||1409|1422.85|1424.5|1419.95|1378.8|1316.4|1321.3||1340|1356.4||1367.75|1447.45|1430.95|1424.95|1458.2|1520|1503.95|1422.5|1439.95|1428.25|1429.9|1408.35|1385.95|1423|1436|1600|1743.15|1744.95|1797.6|1802.45|1822.9|1815|1801.2|1801.75|1797|1774.85|1767.85|1727.45|1719.6|1697.4|1713.3||1675|1652.65|1713.7|1686.25|1678.35|1701.9|1696.65|1695.9|1751|1759.4|1768.45|1832|1859.95|1849.95|1798|1774.95|1765|1748.65|1757.4|1774.7|1779.55|1824.3|1869|1876|1921|1909|1862.5|1854.25|1868.95|1855|1899|1845.45|1855.95||1793.55|1821.5|1827.9|1764.95|1772|1750|1794.95|1784.9|1874.95|1899.9|1910|1841.95|1839|1815|1847.85|1885.5|1830.8|1853.9|1909|1882||1885.85|1891.35|1928.7|1740.55|1733.9|1749.8|1700.9|1746.9|1774.1|1735.9|1705|1719.45|1698.7|1613.2|1630|1631|1622|1638.65|1560.3|1525.95|1515||1498.9|1520.95|1495|1500|1524.7|1535|1491|1452.8|1457.1|1530|1492.5|1489.85|1507.4|1565|1616|1569.9|1507.1|1519|1519.75||1539.95|1549.85|1509|1510.05|1469.9|1490|1519|1509.85|1524|1544.9|1554|1529.9||1532|1529.4|1456|1384.9|1387.85|1394.5|1437|1414|1419.9||1437|1453.95|1490.25||1513|1532|1524.95|1537.7|1518.15|1529.5|1561.9|1507.05||1498.7|1494|1440.55||1397.45|1374.5|1389.4|1395.55|1428|1483.8|1447.05|1468.8|1514.45|1510||1521.55|1526.4|1527.9|1583.9|1595.9|1591|1584|1606.4|1614.35|1609.4|1595.45|1635.05|1645.6|1689.9|1684.7|1689.9|1646|1709.95|1764|1736|1721|1695|1685|1623|1597|1550.8|1559.9|1486|1454.9||1504.55|1514.45|1560.2||1552.5|1548.4|1554.3|1558|1584|1562|1545.7|1542.4|1527|1519.3|1509|1485|1488.7|1498.5|1515.9|1525.5|1532|1541|1558||1545.9|1525.15|1544.9|1520|1518.6|1549.9
10142|103494|/equities/wt-microelectr|MSCI_EEM_SMALLCAP||111|111|112|113.5|115.5|116.5|116.5|118|119|114.5|111.5|110.5|115|116.5|118|118|119|117.5|112|111.5|111.5||111|113|114.5|115|115.5|116|116|117|114.5|116|115|116.5|118|115.5||109.5|112.5|106|108|||107|110.5|110|105|106|106|107|109.5|108.5|107.5||108.5|109|107|106|108|107|107|111|112|116.5|121|121|119|120|118.5|120|110|111.5|112|113|112|112.5|111|111|111|108|107|103.5|99|92.5|94.1|103.5|106.5|104.5|105.5|110.5|111|||115|116|118|117|121|120|121|122|122.5|122.5|121|120|121.5|123.5|124.5|127|125|125.5|126.5|128.5|124.5|125|119|117|119|115.5|115|115|115.5|116|116.5||117|118.5|118.5|119.5|119|118|120|123.5|122.5|119.5|118.5|118|121|122.5|123.5|124.5|126.5|127|125|125.5|125.5|134|138|152.5|154.5|156.5|153||153|148|147|148|151|150.5|153.5|155|166.5|164|156.5|164.5|167|162.5|149|139|144|||150|144.5|148|151.5|153.5|155.5|164.5|162.5|163.5|163.5|167.5|166.5|160|156|151|157|160.5|164.5|167.5|174|173.5|173.5|175.5|168.5|172.5||174.5|176.5|176.5|173.5|170|165|167.5|173.5|182||||||||176|187|173.5|163|163.5|158|153.5|155.5|155.5|160|156|151|148.5|147.5|136|130|132|130.5|123|116.5|118|117.5|118.5|118|114.5||115|120|119.5|118.5|119|117|115.5|115|113|113.5|117.5
10143|18065|/equities/century-textiles---industries|MSCI_EEM_SMALLCAP||2799.95|2843|2817|2674.8|2685|2594.25|2588.05||2630|2659.25||2682|2695|2775|2788|2847.55|2917.75|2925|2819|2766|2789.8999|2794|2750|2773.95|2927|2774.5|2861.3501|2867.8501|3009|3140|3125|2964|2967|2880|2780|2737|2790|2749|2725|2885|2852|2898||2910|2869.95|2799|2766.6001|2798.8999|2888|2847|2900|2844.5|2791.45|2873.8999|2936.45|2925|2824.95|2689|2530|2432.2|2429.8999|2449|2392.8999|2344.8|2435|2459.25|2491.1499|2524|2525|2449.95|2383.45|2350|2443|2159|2155|2156.25||2215|2233.8|2229|2220.55|2224.8|2208.55|2265.8501|2220|2289.95|2373.8|2385.1001|2366|2418.05|2382.8501|2309.95|2319.95|2215|2235.3501|2265.1499|2295.8501||2275|2173.2|2214.8501|2219|2289.3999|2309.95|2307.95|2360|2376.05|2410.7|2420|2328.55|2338.75|2299.75|2325|2357.95|2347.3|2310.95|2311.8999|2369|2396.6001||2289|2212.5|2125|2141|2150.3999|2135|2180|1920.9|2089.55|2133.2|2094.95|2164.6001|2191.3999|2188.95|2236.6499|2278.8501|2170.1001|2189.7|2204.8501||2175|2119.95|2125|2021|2000.2|2022.85|2031.85|2059.95|2029.95|1999|2033.95|2055.45||2020.45|2032.95|2006.05|1987.85|1939|1930.2|1942.25|1859.95|1835.9||1804.7|1775.05|1842||1891.9|1849.9|1774.9|1683.95|1695|1699|1725.3|1724.5||1684.9|1510|1474.7||1487|1465|1430.95|1434|1428.25|1425|1448.7|1451|1480.6|1537||1547.75|1482.8|1496|1467.2|1474.95|1445.25|1498.9|1499|1507.9|1447.25|1456.2|1485|1478.2|1476.5|1454.95|1445.15|1438|1396.1|1437.95|1469.15|1487.1|1534.6|1516.7|1587|1590|1543|1445|1425|1429||1382.95|1369.4|1405||1443.5|1414.55|1424.95|1475|1519.9|1553.5|1588|1598.9|1559.8|1513.85|1500|1425|1269.65|1294.45|1286.85|1230.45|1238.95|1241|1236.35||1254.4|1245|1258.5|1237.7|1238.85|1260.3
10144|1054591|/equities/ttw-adr|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10145|18082|/equities/crisil|MSCI_EEM_SMALLCAP||5477.7002|5327.1499|5362.8501|5467.8999|5618.75|5685|5600||5353.25|5363.75||5342.7002|5456.8999|5600|5613.0498|5600|5551|5600|5475.0498|5634.9502|5525|5500|5435|5240|5250|5147.9502|5119.4502|4955|4945.6001|5020|4769|5180|4848|4764|4775|4739.8999|4554.2002|4596.9502|4497.4502|4444.7002|4489.9502|4628.8501||4688|4680|4600|4619.2002|4650|4670.3501|4716.9502|4689.8999|4748.9502|4770.1001|4766.5498|4756.5498|4766|4681.6001|4740|4675|4620.6499|4747.9502|4659.3999|4676|4649|4576.9502|4532.9502|4542|4560|4604.9502|4650|4575.5|4608.6499|4673.6001|4682.7998|4649|4522||4545.9502|4595|4467.4502|4491.5498|4502|4350|4295.1499|4300|4344.4502|4420|4424|4428.3501|4354.9502|4308.7002|4285|4324.2002|4338.0498|4347.7998|4351.5|4447.9502||4599.9502|4607.8501|4354.25|4326|4375.7998|4370|4287.2998|4325|4385|4377.8501|4463.1499|4468|4305|4195.8501|4237|4298|4237.9502|4242|4165|4163.7002|4130.9502||4165|4170.6499|4161|4152.6001|4138.25|4122.6499|4247.3999|4210|4111|4275|4150|4211.1001|4219.8999|4275.9502|4347.4502|4406.2998|4462.5498|4457.8999|4476.7002||4393.2998|4398.4502|4385|4374.8999|4341|4375|4357|4345.7998|4299.8999|4380.0498|4419.8999|4400||4448.8501|4469.8501|4623|4365|4209.2002|4344|4440.25|4495.8999|4675||4877.7998|4875|4950||4926.1001|4938.9502|4938|4905.4502|4870|4949.5|5066.0498|5093.25||5078|5154.9502|5268.5||5049.9502|5055|5090|5250|5250|5048.9502|4999|4980.0498|5010.8999|5034||4991|4915.0498|5019.9502|5070|5090.1499|5170|4925|4951.75|4962.7998|4984.6001|5089.8999|5136|5250|5199.8501|4833.4502|4608.9502|4549.9502|4594.5498|4572.5|4575|4650|4380|4279|4190|4185|4174.9502|4100|4080.8|3906.5||3876.5|3957|4049.95||4113.5|4129|4109|4098.1499|4139.9502|4106.5|4135|4177.2998|4119.3999|4138|4198|4178.7998|4241.1499|4291|4336|4387.25|4335|4410|4425.5||4375|4296|4285|4267.6499|4273.5|4294.5
10146|37978|/equities/tauron-polska-energia|MSCI_EEM_SMALLCAP||3.681|3.695|3.607|3.63|3.708|3.639|3.597|3.602|3.625|3.578|3.594|3.592|3.54|3.66||3.682|3.584|3.61|3.67|3.73||3.745|3.814|3.82|3.788|3.718|3.7|3.5|3.44|3.462|3.426|3.449|3.433|3.434|3.407|3.42|3.359|3.308|3.311|3.38|3.415|3.373|3.388|3.388|3.437|3.44|3.5|3.499|3.456|3.347|3.32|3.392|3.37|3.4|3.41|3.43|3.417|3.464|3.42|3.529|3.636|3.679|3.67|3.82|3.785|3.579|3.617|3.699|3.75|3.73|3.688|3.7|3.703|3.786|3.814|3.779||3.68|3.65|3.601|3.57|3.452|3.448|3.613|3.672|3.8|3.812|3.827|3.82|3.85|3.788|3.734|3.775|3.802|3.81|3.811|3.822|3.807|3.848|3.85|3.886|3.896|3.938|3.918|3.896|3.966|4.044|4.09|3.993|4.025|3.992|4.024|3.95|3.997|4.018|3.996|4.024|3.973|3.972|3.93|3.876|3.9|3.932|3.95|3.972|3.983|4.069|4.02|4.086|4.113|4.11||3.949|3.851|3.917|3.872|3.987|4.044|3.985|3.94|3.649|3.612|3.699|3.716|3.666|3.66|3.46|3.227|3.45|3.029||2.96||2.957|2.96|3.044|2.86|2.889|2.937|3.01|3.03|2.936|2.86|2.913|2.97|3.106|3.14|3.08|3.144|3.136|3.149|3.15|3.155|3.174|||3.087|3.082|3.108|3.124|3.148|3.144|3.13|3.127|3.125|3.124|3.149|3.145|3.15|3.168|3.129|3.1|3.18|3.245|3.59|3.676|3.664|3.62|3.611|3.621|3.629|3.657|3.74|3.83|3.72|3.632|3.708|3.718|3.776|3.753|3.7|3.85|3.868|3.884|3.95|3.98|3.88|3.67|3.673|3.629|3.673|3.701|3.654|3.597|3.66|3.608|3.532|3.564|3.58|3.631|3.651|3.701|3.745|3.726|3.72|3.721|3.696|3.798|3.794||3.815|3.925|3.946|||3.975|3.957|4.023|3.993|3.99|4.086
10147|50137|/equities/coronat|MSCI_EEM_SMALLCAP||4047|4011|3988|4076|4116|4073|3979|4009|4031|3902|3879|3903|3923|3958|3972|3981|3997|4000|4009|4004|4019|4018|4032|4060|3938|3858|3857|3902|3960|3968|3986|3965|4069|3960|3885|4078|3999|3870|4032|3973|3830|3829|3842|3955|3945|3987|3990|3846||3798|3719|3700|3674|3678|3670|3706|3700|3780|3745.9299|3767.0701|3790.1201|3812.21|3792.04|3850.6299|3916.8999|3918.8201|3918.8201|3906.3401|3890.01|3896.73|3819.8899|3822.77|3809.3301|3783.3899|3830.46|3732.49|3653.73|3648.9199|3552.8701|3549.03||3561.52|3562.48|3525.02|3529.8201|3584.5701|3601.8601|3623.95|3646.04|3630.6699|3632.6001|3604.74|3604.74|3616.27|3648.9199|3657.5701|3659.49|3714.24|3741.1299|3684.46|3639.3201|3635.48|3616.27|3621.0701|3589.3701|3571.1201|3544.23|3553.8401|3510.6101|3585.53|3476.04|3477.96|3505.8101|3559.6001|3550.95|3615.3101|3357.8899|3328.1201|3330.04||3238.79|3157.1499|3158.1101|3334.8401|3289.7|3343.49|3337.72|3343.49|3383.8301|3385.75|3348.29|3355.01||3382.8701|3407.8401|3361.74|3361.74|3304.1101|3289.7|3182.1201|3166.76|3166.76|3183.0801|3166.76|3169.6399|3158.1101|3039.01|3006.3501|2963.1299|2977.54|2962.1699|2949.6799||2951.6001|2940.0801|2916.0701|2895.8999|2895.8999|2895.8999|2901.6599|2901.6599|2898.78|2895.8999|2895.8999|2931.4299|2984.26|3001.55|3000.5901|2953.53|2922.79|2957.3701|2906.46|2886.29|2944.8799|||2917.03|2957.3701|2915.1101|2895.8999|2912.22||2916.0701|2882.45|2914.1399|2956.4099|2989.0601|3010.1899|2987.1399|3001.55|3000.5901|3000.5901|3015.96|2988.1001|3012.1201|3013.0801|3018.8401|2982.3401|3007.3101|3016.9199|3042.8501|3054.3799|3017.8799|3015.96|3035.1699|3028.4399|3031.3301|3015.96|3050.54|3027.48|3005.3899|3008.27|3045.73|3030.3601|3025.5601|3040.9299|2998.6699|3015|2993.8701|3043.8101|3049.5701|3073.5901|3009.23|2910.3|2871.8799|2876.6899|2859.3999|2868.04|2895.8999|2911.26|2917.03|2935.28|2935.28|2967.9299|2947.76|2922.79|2991.95|3005.3899|3006.3501||3006.3501|2997.71|2977.54|||2963.1299|2973.7|2966.97|2943.9199|2956.4099|
10148|8808|/equities/magyar-telekom-telecommunications|MSCI_EEM_SMALLCAP||1254|1260|1266|1256|1266|1256|1238|1222|1212|1220|1216|1218|1226|1208|1190|1178|1168|1166|1146|1178||1170|1122|1110|1086|1090|1090||1088|1090|1090|1096|1096|1074|1066|1056|1050|1046|1048|1058|1050|1044|1048|1054|1054|1058|1062|1056|1060|1042|1032|1032|1030|1032|1030|1024|1026|1024|1034|1026|1028|1020|1020|1036|1034|1028|1030|1030|1046|1060|1056|1066|1076|||1078|1070|1070|1074|1072|1076|1090|1084|1068|1076|1094|1098|1098|1098|1096|1100|1096|1090|1090|1090|1090|1092|1098|1096|1108|1096|1110|1108|1062|1046|1046|1048|1046|1046|1044|1048|1050|1034|1042|1054|1060|1060|1078|1028|1038|1044|1058|1062|1032|1028|1036|1022|1002|997|996|994|995|1000|990|978|978|978|974|960||953|981|951|942|939|941|935|924|927|930|934|934||942|924|907|919|942|944|940|927|931|932|928|929|934|939|940|924|932|930|910|900|899|||900|898|895|892|901|901|899|898|900||901|900|895|888|886|886|853|850|848|843|838|843|840|834|840|820|818|794|784|778|770|778|779|779|769|770|779|788|789|786|782|770|765|784|782|780|779|798|795|769|757|775|787|754|740|738|720|687|690|685|680|685|694||688|675|669|||668|671|670|670|670|672
10149|102315|/equities/security-bnk|MSCI_EEM_SMALLCAP||86.8|85.5|86.5|88.25|89|84.9|85.15|87|84.9|82.3|82.2|82.8|80.95|85.95|87|87.15|92.1|92.5|92.05|92.5||93|94.05|94.5|94.05|95|95.85|95.8|95.85|97.5|99.3|99.3|98.9|98.2|94.3|94.5|94.95|95.3|98|98.7|98.95|99|97.5|97.2|96.15|97|96.95|97.45|99.25|96.9|89.5|84.5|82|77.45|78.4|77.8|77.7|77.85|79.8|78.5|71.95|69.15|66.35|63.85|63.6|61|61.95|62.45|61.15|||61.5|61.7|62.6|62.45|61.95|62.85|62.95|63.95|64.4|64.5|64|64.2|64.35|64.95|65.8|65.95|64.5|64.6|64.85|64.45|64||63.95|64.7|64.65|64.65|65.5|65.7|65.7|65.1|63.85|62.9|62.85|62.95|63.8|64|63.85|63|64.5|64|64.85|67|67|67.3|68|67.5|67.85|68.05||69.3|70||70|70.4|70.5|70.15|70|71.65|71.9|73.7|69.2|69.15|69.15|69.35|70|70.15|71.35|72.5|72.5|71.9|71.2|70.5|70.55|70.1|70.9|70.95|71|70.95|70|70.1|71.05||71.6|71.4|69.55|69.1|68.9|69|68.5|68.8|69|68.65|68.5|68.7|69.2|69.95|||69.6|69.5|69.6|69.9|70.3|69.6|||68.85|68.7|68.85|68.9|68.9|69|69.2|68.05|69.7|69.9|69.85|69.3|69.9|69.75|70.4|70.05|70.95|71.2|71.85|73.8|73.4|71.95|72.8|72.6|71.6|70.95|71.5|73.2|73.8|73.55|73.05|73.2|73.95||74.05|73.35|73.45|72.4|72.5|71.9|72|72.4|72.4|72.6|72.55|72.4|72.8|72.5|72.25|72.2|73.75|73.9|74.05|74.05|74.3|74.15|74.15|73.3|73.4|72.1|72.55|72.7||72.7|72.8|72.9|||72.9|72.5|72.95|72.85|73|73
10150|50103|/equities/psg|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10151|1012358|/equities/microbio-co-ltd|MSCI_EEM_SMALLCAP||40.45|39.4|39.4|39.9|38.2|38.8|36.3|36.25|35.75|35.5|36|36.55|36.9|38.75|38.8|39.3|39.5|39.1|39.1|39.15|39.1||39.05|39.15|39.25|40.5|40.25|39.75|39.55|39.65|39.8|39.85|39.45|39.5|39.55|40.2||40.65|41|41.45|42.2|||42|41.6|41.7|41.45|40.75|40.4|40.95|41.4|41.1|41.7||41.6|43.2|43.15|42.2|44.05|44.15|40.6|41.7|41.95|43.7|44.15|43.5|45|43.3333|42.619|42.8571|41.6667|41.8571|40.4286|40.381|38.9048|38.5714|37.7143|36.9524|35.8095|35.8095|35.9048|35.619|36.8|37.5|39|41|41.25|41.3|41.35|44.65|47.6|||47.75|45.45|42.9|42.9|42.3|41.4|41.1|40.1|40.4|40.45|41.3|41.8|41.2|41.2|41.7|41.95|41.9|42.3|41.5|41.85|40.25|40.35|40.75|40.2|40.1|40.3|40.55|40.05|40.25|40.65|41.3||40.6|41.6|41.5|40.75|40.8|40.6|40.1|40.45|40.55|40.2|40.65|42.75|42.2|42.7|43.05|43.1|44.5|42|41.75|41.65|41.5|41.5|41.7|42.55|42.95|42.85|42.2||42|41.95|41.2|41.55|41.65|41.6|41.75|41.9|42.15|42|43.6|44.4|45.7|45.8|45.8|45.45|45.8|||44.85|45.1|47.25|44.85|45.2|45.5|45.5|45.3|45|44.85|44.1|43.55|44|44.6|45.45|45.3|45.7|45.65|48.7|48.95|45.2|45.8|45.65|47.05|46.55||47.25|47.4|46.8|47.1|47.75|47.05|47.3|46.9|46.3||||||||46.95|47|46.6|46.85|48.2|48.5|48.4|48.15|48.85|48.6|48.7|47.6|47.25|48.25|48.9|49.1|49.25|49.3|49.25|49.6|50.1|50.2|50.9|51|50.5||50.8|50.7|51.8|51.2|50.8|50.4|49.8|50.3|50.5|50.8|51
10152|1174912|/equities/ecopro-hn-co|MSCI_EEM_SMALLCAP||41250|41600|41700|43850|43200|42350|41800|40900|40000|39000|37900|40450|41000|42800|45100|46250|45900|48250|48550|48200|47100|46850|47300|46500|45700|45100|45450|44850|45150|45650|46900|48350|49200|50800|51500|56000|53015.5||53576.5|56568.6016|61991.6992||58438.6016||53670|55072.6016|51519.5|55633.6016|44319.8984|40392.8008|39037|38055.1992||||36980|36746.1992|35998.1992|35577.3984|35670.8984|37821.5|39083.8008|44039.3008|45582.1016|46189.8984|43758.8008|44086.1016|43525.1016|44086.1016|45441.8984|45535.3984|46470.3984|46096.3984|45582.1016|46049.6016|47405.3984||47405.3984|47124.8984|46704.1016|44880.8984|42543.3008|44834.1016|44647.1016|46704.1016|49462.5|49836.5|49181.8984|51145.5|50304|50678|50771.5|51332.5|52361|54231|54605.1016|54044|54511.5|56007.6016|56942.6016|57223.1016|56942.6016|57503.6016|58251.6016|59280.1016|58251.6016|59654.1016|59560.6016|58999.6016|58999.6016|58345.1016|58625.6016|58625.6016|59280.1016|60215.1992|61430.6992|62646.1992|62459.1992|62926.6992|63207.1992|65825.2969|66760.2969|66947.2969|69004.2969|69471.7969|69565.2969||67975.7969|61617.6992|61430.6992|62178.6992|61711.1992|64609.6992|66853.7969|63861.6992|63394.1992|62459.1992|61804.6992|63113.6992|64329.1992|66105.7969|64890.1992||64983.8008|65451.3008|66666.7969|68069.2969|68256.2969|68349.7969||68630.2969|65451.3008||67414.7969|66012.2969|65638.2969|68349.7969|69284.7969|69845.7969|64983.8008|63300.6992|64329.1992|65918.7969|66292.7969|67134.2969|71061.3984|74053.3984||73305.3984|68069.2969|69378.2969|71902.8984|75549.5|78915.5|79944|76952|78074|81346.6016|82936.1016|83310.1016|83590.6016|88359.2031|83216.6016|92753.7969|85928.2031|69939.2969|76484.5|76484.5|74146.8984|68256.2969|58158.1016|58251.6016|55633.6016|56007.6016|56755.6016||56381.6016|58064.6016|57503.6016|57316.6016|57503.6016|58719.1016|57971.1016|57223.1016|58532.1016|60776.1992|58906.1016|57784.1016|58251.6016|||58345.1016|61711.1992|56662.1016|57223.1016|57223.1016|55914.1016|57503.6016|56942.6016|56568.6016|56568.6016|54511.5|55820.6016|56662.1016|58438.6016|60495.6992|58906.1016|59841.1992|60682.6992|62085.1992|62646.1992|63861.6992|63394.1992|63861.6992|64048.6992|64048.6992|62365.6992|62459.1992|64609.6992|||64329.1992|64422.6992|63674.6992|66100|63861.6992|65264.3008|65918.7969|66573.2969|67695.2969|64983.8008
10153|1061909|/equities/amber-enterprises-india|MSCI_EEM_SMALLCAP||6096|6460.2998|6535|6599.3999|6786.3999|6570.8501|6679.5||6425|6378.8999||6185.0498|6175|6289.7998|6150|6264|6333|6297|6195.25|6340|6293.6001|6055.9502|6279|6338.3999|6368.6001|6550|7159|6788.2998|6430|6484.25|5512.2998|5567|5665.9502|5222.9502|5298|5122.5|5223.25|5189|5140|5051|5159.9502|5235||4910|4848.5498|4746.5498|4866.1499|4911.9502|5361.1499|5187.9502|4400|4490|4544.5498|4575|4654|4662.1001|4525.3501|4448.7002|4517.4502|4543.2998|4727|4719.8999|4520|4500|4520|4614.8999|4592.7002|4390|4348.9502|4280|4270|4220.5498|4254.2998|4256.7998|4215|4152.4502||4119.9502|4188|4270|4399|4371.9502|4325|4391.9502|4279.0498|4615|4361.8999|4385.3501|4446.8999|4529|4524|4420|4350|4288.3501|4330|4444.6499|4578||4706.7998|4743.5|4616.7998|4636.3999|4600|4888|4547|4549|4548.9502|4665|4521.1001|4555.25|4563.6499|4425.3501|4298|4170|4132.6499|4055|4044|4046.6001|4270||4211.8999|4143.5498|4180|3875.5|3851.45|3800|3770|3693.45|3749.95|3775.25|3683.05|3606.8999|3617|3764.55|3789|3869|3866.8|3888|3961||3998.8|3828.5|3847.8999|3836.1499|3805|3910.1001|4147.9502|3990.3999|4130.5|4134.7002|3980.05|3925||3939|3863.6499|3847|3818|3847.25|3812.6499|3720.8501|3677.8501|3675||3648|3667|3733.95||3809.8999|3844|3909.8999|3863.8999|3850|3820|3814.8|3760||3690|3686.95|3650||3608.8999|3430|3259|3346.8501|3499.95|3546.8|3606.1499|3654.95|3694.95|3735.8999||3700|3730.8501|3785|3778|3705|3738|3791|3828|3944|3965.55|4053.8999|4109.9502|4148|4099|4075|3970|3899|3774|3900|4280.8999|4505|4525|4597.5|4509.9502|4550|4589.8999|4614.2002|4530|4444||4217.9502|3840|3875||3887.7|3969|3826.25|3899.7|3769.95|3667|3582.55|3554|3435.6001|3405|3294|3238|3146|3149|3155|3141|3170|3180|3066.8501||3099.8999|3111|3239|3240|3321.3|3388
10154|50207|/equities/kap|MSCI_EEM_SMALLCAP||331|339|319|313|325|327|328|332|327|328|322|324|335|344|341|343|346|340|335|334|336|339|340|349|348|347|339|335|341|342|340|340|338|339|341|341|342|342|345|344|344|339|345|344|343|340|340|345||340|343|348|341|342|333|336|334|334|339|342|351|365|360|343|360|337|345|328|328|330|330|324|324|320|328|316|295|294|290|295||293|295|305|300|307|315|306|302|302|297|300|300|301|299|301|300|293|295|296|312|296|296|290|300|306|315|323|323|328|301|293|310|300|314|310|303|302|297||267|255|251|246|251|245|242|250|255|262|257|264||262|265|266|270|265|266|268|265|265|265|267|265|267|263|264|261|264|262|264||261|262|256|259|261|267|262|262|270|268|274|273|280|283|279|278|275|269|270|272|270|||260|260|260|268|265||255|252|256|262|264|268|268|268|268|269|263|258|262|258|231|227|227|228|233|236|234|234|232|235|238|237|227|222|220|222|222|225|230|231|231|226|231|231|228|231|235|238|246|248|250|248|251|254|254|246|244|244|261|262|262|261|263||268|265|260|||266|260|257|245|228|
10155|103206|/equities/tsrc|MSCI_EEM_SMALLCAP||22.95|23.2|23.55|23.8|23.7|23.65|23.65|23.85|23.75|23.85|23.45|23.65|23.75|23.85|24|24.3|24.7|24.65|24.95|25.1|24.7||24.45|24.75|24.8|23.9|24.15|23.95|24.25|24.55|24.55|24.75|24.75|24.8|24.95|24.6||25.6|25.5|25|23.95|||23.9|23.8|23.5|23.4|23.35|23.1|23.15|23.15|22.95|23.2||22.8|22.4|22.25|22.3|22.1|21.95|22.25|22.35|22.65|23.2|23.4|23.35|23.3|23.3|23.35|23.35|23|23.05|22.95|22.85|22.85|23|22.95|22.8|22.9|22.95|22.75|22.4|22.25|21.95|22.2|22.85|23.1|22.9|23|23.3|22.8|||23|23.2|23.7|23.95|23.65|23.7|23.9|23.85|23.5|23.4|23.7|23.75|23.75|23.4|23.8|23.8|23.95|24.1|24.2|24.5|24.5|24.35|24.35|24.25|24.1|24|24.05|23.85|24|24.35|24.7||24.4|24.2|24.3|23.95|23.95|24.05|24|24.05|24.1|23.85|23.9|24.45|24.6|24.7|25.2|24.7|24.8|24.8|24.85|24.5|24.3|24.2|24.35|24.7|24.85|25.2|24.7||24.4|24.6|24.15|24.5|24.5|24.85|25.5|24.7|24.85|24.8|24.3|24.6|24.35|24|24.2|23.4|23.3|||23.35|23.45|23.4|23.35|23.7|23.55|23.5|23.15|23.4|23.45|23.45|23.45|23|23|23.1|22.95|23.1|22.95|22.8|22.9|22.95|23|23.05|22.95|23||23.05|23.25|23.45|23.45|23.6|23.8|23.6|23.1|22.55||||||||22.4|22.4|22.45|22.2|22.6|22.65|22.45|22.4|22.5|22.45|22.55|22.35|22.6|22.85|23.4|23.8|23.85|23.85|24|24.2|24.45|24.3|24.3|24.3|24.45||24.3|24.4|24.4|24.35|24.2|24.1|24.35|24.45|24.35|24.6|24.5
10156|27076|/equities/bolsa-mexicana-de-valores-a|MSCI_EEM_SMALLCAP||32.7|32.47|33.08|33.59|34.03|33.99|34.29|34.3|34.68||33.23|32.85|32.85|32.74|32.65|33.13|34.22|33.17|33.25|33.58|33.88|33.36|32.64|32.61|32.88|32.37|33|33.73|33.41|34|35|33.95|34.09|32.15|32.44|33.08|33.16|32.99|33.03|33.12|32.98|32.36|32.42||32.26|32.78|33.14|33.04|33.09|31.9|31.9|31.8|31.99|32||31.09|31.5|31.6|30.99|30.95|30.33|30.47|30.59|30.65|30.96|30.39|30.53|30.65|30.63|30.64|30.9|30.92|30.74|30.62|30.73|31|31.02|30.29|30.33|29.92|29.95|30|28.86|29.36|29.17|28.93|29.68|29.41|29.53|29.39|29.49|30.35|30.55|30.6|30.79|30.63|31.79|31.78|31.99|32.15|32.2|32.88|32.18|31.69|31.52|31.3|31.65|31.97|31.65|31.38|31.18|31.25|31|31.1|32.06|32.15|32.2|31.94|32.17|31.57|32.23|32.8|32.99|32.92|32.92|31.97|32.18|31.29|30.77|31.1|31.6|31.78|31.33|31.99|32.1|31.83|32|32.41|32.08|32.17|32.28|32|32.32|32.03|32.2|32.33|32.61|34.26|33.92|33.91|33.46|33.65||33.29|34|33.69|33.6|34.3|34.37|34.49|34.48|33.98|33.89|33.77|35.3|35.19|34.84|35.22|35.96|35.9|35.69|36.11|36.73|36.99|37.34|||37.48|37.45|37.49|37.42|37.69|37.5|37.63||37.8|38.05|38.25|37.98|37.99|37.82|37.44|37.75|37.66|37.6|36.92|37.27|35.79|35.85|35.99|36.15|35.95|36.08|35.76|35.94|36.29|36.29|36.85|36.32|36.88|36.28|36.74|36.24|35.41||35.82|36.5|35.45|35.21|35.32|34.87|33.93|33.64|33.45|33.94|34.08|33.96|33.27|34.01|34.15|34.31|33.71|34.09|34.28|34.77|34.8|34.54|35.8|35.8||35.49|35.89|35.2|35.03||35.04|35.4|34.89|34.92|34.94|34.5
10157|979560|/equities/bioneer-corp|MSCI_EEM_SMALLCAP||20500|20850|20700|20700|20400|20300|20250|20300|20300|20350|20250|20750|20750|21600|22450|22700|22550|23250|23200|22400|23750|23900|24600|23550|23350|23800|24750|25050|26150|27200|26350|25850|26800|26850|26200|26550|27350||27200|26900|27500||27550||29500|28250|28350|29450|28400|28450|28150|28350||||26650|26250|26500|26550|26100|25700|25950|26350|27900|28600|29000|29000|29550|30300|31150|30200|32750|34550|35300|35550|33500||33150|34450|35450|37350|37750|34700|33100|33700|35000|36150|32200|34550|37750|37200|37350|35950|34800|35100|35200|35950|37350|38000|37400|37550|38500|35600|39100|38850|30250|30000|30700|31500|30100|31000|31750|30500|30600|31200|27600|28000|29000|29350|29050|28800|29350|29850|30450|29900|30400||30650|31550|32450|31950|32100|32400|31450|31750|29850|31100|32450|32650|31750|31900|31150||31150|30600|30550|30650|30550|30600||30500|31650||31200|30750|30600|30750|30200|29950|28650|27800|27550|27550|26850|26950|27050|26400||26550|27350|27450|28300|28600|28900|29300|30850|33200|33850|32750|32750|31250|31650|31650|30250|30350|30450|31700|32300|32850|32450|32800|36350|35000|28600|25150|24500|25400|26100|26250|26550|26800|26700|26700|26950|27350|27100|26750|26400|26600|26200||26300|26650|26500|27000|26550|25700|26000|26850|26900|26550|26850|27850|28750|29200|32800|31650|31850|33100|33450|34750|34700|34150|34550|32900|33700|35500|35750|34400|||33950|32700|32250|31500|31600|31300|31550|31550|30750|30600
10158|1166416|/equities/computer-age-management-services|MSCI_EEM_SMALLCAP||5095.6499|5008|4996.9502|4780.9502|4577|4578.3501|4565.3999||4634.4502|4606.8501||4646|4703.3501|4890|4767|4785.1499|4742.7402|4675.6421|4597.7681|4777.9111|4515.7529|4501.834|4435.4341|4367.5879|4381.5059|4550.5249|4590.4839|4626.4531|4647.5059|4786.043|4829.0952|4955.46|4908.915|4726.2778|4661.125|4575.5679|4514.8052|4431.9419|4433.9878|4291.3101|4421.6162|4542.5918||4584.4482|4470.3062|4555.4629|4545.7349|4549.4268|4613.4819|4759.2529|4520.4419|4567.686|4581.6538|4581.6538|4535.3091|4449.5029|4430.645|4421.5161|4289.564|4330.1719|4459.0308|4489.8618|4498.2432|4459.4302|4438.9761|4380.0591|4405.0532|4426.9541|4417.9238|4559.3052|4448.5552|4544.688|4529.771|4624.9072|4624.1582|4311.2651||4240.4248|4314.2578|4390.0869|4429.9468|4365.1431|4200.814|4070.8081|4301.2871|4421.5659|4519.3452|4900.085|4718.5449|4309.269|4073.552|4060.6809|4111.167|4239.4268|4147.6338|4175.521|4309.0698||4247.1602|4084.7261|4219.4722|4171.1812|4319.8452|4000.9651|3786.3999|3879.24|3821.3711|3831.3479|3760.5081|3666.8701|3650.7561|3649.8579|3706.4309|3826.6589|3666.6699|3644.4209|3596.8779|3671.759|3651.7539||3668.4661|3671.709|3641.7271|3512.0691|3476.8491|3452.2051|3513.5659|3450.1589|3589.844|3627.8081|3527.0359|3490.1189|3449.6101|3577.8711|3588.896|3566.946|3626.8101|3524.042|3404.2629||3346.2439|3323.7451|3313.5181|3209.752|3180.5181|3266.624|3277.05|3159.865|3311.2229|3358.416|3325.6899|3307.481||3288.125|3317.509|3267.6709|3255.6479|3331.4771|3278.7959|3243.4761|3187.2029|3290.5701||3152.731|3063.1831|3212.7451||3059.6909|3136.168|3168.2461|3167.8469|3176.677|3171.8379|3215.739|3013.196||2973.2859|3027.0149|3092.417||3130.4309|2958.3201|2873.6111|2923.3989|3022.7739|3039.137|2894.4641|2964.8049|3030.3569|3013.894||2995.137|3040.2351|3065.9771|3126.6399|3140.908|3102.9929|3232.7|3212.7451|3183.1621|3136.917|3029.1101|3033.1509|2909.8291|2895.312|2914.6189|2912.4231|2844.7261|2859.792|2958.719|2973.2859|3018.135|2969.0459|2977.3269|2952.134|2922.002|2928.387|2927.29|2829.3611|2740.9609||2757.9221|2769.3469|2788.4529||2826.019|2810.105|2864.282|2858.4451|2853.157|2846.2229|2798.6799|2775.533|2783.6641|2784.2629|2762.3621|2737.5181|2678.9009|2688.928|2670.52|2668.2251|2682.7419|2687.9299|2703.595||2720.3569|2718.4121|2763.5601|2742.3081|2715.8669|2768.5979
10159|1129147|/equities/grupo-vamos-sa|MSCI_EEM_SMALLCAP||5.86|6.12|6.52|6.45|6.19|6.3|6.14||5.86|5.7||5.68|5.87|5.88|5.72|5.77|6.27|6.19|6.27|6.22|6.3|6.54|6.44|6.36|6.39|6.44|6.45|6.49|6.27|6.05|5.89|5.86|5.89|5.79|5.77|5.6|5.64|5.67|5.69|5.86|5.73|6.01|6.61|6.71|6.87|6.72|6.6|6.66|6.76|6.64|6.9|7.25|7.5|7.4|7.42|7.54|7.37|7.45|7.52|7.54|7.77|7.78|7.91|7.68|7.6|7.75|7.9|8.11|8.37|8.34|8.35|8.39|8.6|8.78|8.84|8.43|8.47|8.56|8.54|8.67|8.62|8.5|8.36|8.8|9.05|9.01|8.82|8.67|8.52|9.04|8.94|9.01|9.13|9|9.1|9.08|9.22|9.35|9.43|9.31|9.39|9.55|9.59|9.08|9.01|9.01|8.88|8.08|7.65|7.68|7.74|7.8|7.74|7.81|7.83|7.59|7.65|7.28|7.18|7.29|7.32|7.25|7.77|7.69|7.65|7.71|7.81|7.92|8.09|8.37|8.33||8.43|8.59|8.2|8.37|8.37|8.41|8.77|8.8|8.57|8.43|8.16|8.12|8.16|8.3|8.14|8.3|8.41|7.51|7.6|7.3||7.43|7.48|7.28|6.99|7.29|7.35|7.37|7.53|7.74|7.74|7.62|8.14|8.33|8.64|8.59|8.71|8.33|8.14|8.33|8.1|8.32|8.52||8.42|8.68|8.78|8.65|8.97|9.01|8.96|8.63|8.58|8.7|8.87|8.96|8.74|8.43|8.48|8.48|8.73|8.85|8.78|8.9|8.79|9.14|9.26|8.83|8.73|8.73|8.57|8.54|8.24|8.27|8.06|7.96|||8.18|8.16|8.28|8.18|7.99|8.45|8.3|8.44|8.17|8.26|8.27|8.31|8.46|8.46|8.58|8.59|9.03|9.35|9.48|9.59|9.82|9.68|9.75|9.95|10.07|9.89|9.67|9.68|10.03|||10.22|9.98|9.83||9.86|9.79|9.89|9.7886|9.8273|9.624
10160|103215|/equities/yulon-motor|MSCI_EEM_SMALLCAP||55.8|56.2|58.1|58.9|58.3|57.8|58.2|58|56.2|55.8|56.1|57|56.2|56.6|57.3|58.3|57.8|57.5|57.8|58.1|58.3||58.7|59.3|59.4|58.5|58|58.3|58.2|57.2|57.5|57.7|56.4|57.4|57.9|58.5||59.2|60.4|60.5|60.7|||60.4|60.8|60.4|59.3|58.7|57.8|58.6|57.1|56.6|57.5||56.7|53.2|51.9|51.7|51.8|51.4|51.6|51.7|51.6|54.3|54.7|54.5|54.8|54.8|54.8|55.5|53.7|54.2|55.4|55.6|55.7|55.3|55.3|55|54.8|55|54.9|54.5|55.6|54.9|57.5|60.8|61.4|62.1|61.6|62.6|61.6|||62.8|62.8|64|64.9|65.7|65.4|65.3|65.3|65.4|64.3|65.3|66.7|66.5|66.4|65.9|67|67.4|68.1|68.4|69.9|70.5|69.9|70.7|70.5|69.8|69.7|69.5|69.2|70|71.6|72.5||71.8|71.4|72.3|71.7|71.4|72|71.4|73.1|72.5|72.5|71.3|71.5|71.3|71.7|72.3|72|72.7|73.3|73.1|74.5|73.9|76.4|76.3|73.9|75.2|74.4|71.7||69.9|69.9|68.9|67.9|68.9|69.2|68.7|68.7|70.5|68.7|69|69.9|69.8|69.8|69.9|70.4|70.5|||67.6|69.4|68.8|68.7|68.7|67.8|69.1|69.5|68.6|68.4|69|69.8|69.9|70.2|70.5|71.8|72.6|68|69.4|70.2|71.4|71.1|71.1|71.8|71.1||70.7|71.3|72.4|71.3|71.7|72.1|72.4|70.3|69.6||||||||69.4|71|70.8|69.9|70.7|70.6|70.4|71.2|71.2|69.6|69.5|69.4|68.5|70|71|71.3|71.7|71.7|70.7|72.7|73.3|72.9|73.8|74.7|75.5||75.3|74.8|73.6|73.3|73.4|74.6|73.9|74.6|74.9|75.9|77.1
10161|103165|/equities/run-long|MSCI_EEM_SMALLCAP||41.3|40.65|41.25|41.5|41.7|41.8|41.1|41.2|41.4|40.95|41.4|41.2|42.15|43.05|43.35|43.3|44.2|44.7|45.3|46.5|47.1||48.8|49.65|50.4|49.45|48.6|49.3|49.35|50|49.6|49.95|49.65|49.7|48.85|50.2||51.7|52.5|52.5|52.9|||53.6|53.7|54.4|57.8|56.3636|55.4545|53.8636|59.0909|61.3636|60.4545||59.9999|59.9999|57.0454|56.1363|58.1818|57.2727|57.7272|58.6363|125|128|134|131|119.5|119|117.5|119|117|120|123|125|125.5|126.5|124|119|119|117|110.5|110|111|112|114|125|126|125.5|124.5|127|124.5|||118|115|120|122|123.5|122|118.5|115.5|117|114.5|114|115|116|116.5|115|114.5|114.5|114|114|114.5|115|114|114|114.5|115|115.5|118.5|118|112|110.5|113||112|107.5|108.5|108|107.5|107|105|106|105.5|105|104|104.5|105.5|106|108|107.5|108|107|109|110|110.5|110|114|117|119|118.5|119||115.5|117|113|112|113.5|110|111|108.5|105.5|106.5|108|112.5|113.5|115|116.5|116.5|116|||120|124|125|129.5|129.5|139|132|130|126.5|120|117.5|121.5|122|119.5|122|114|112.5|104.5|105|105|104|104|104.5|104|104.5||101.5|99.9|99.4|99.4|98.6|97|95.8|97.2|102||||||||103.5|102.5|103|104.5|107|104|103.5|104|104|104.5|103.5|105|104.5|103|103.5|107|106|107|107.5|109|107|104.5|102.5|102|103||101.5|103|103.5|103.5|109.5|115.5|114.5|108|106.5|103.5|95.6
10162|103209|/equities/kenda-rubber|MSCI_EEM_SMALLCAP||28.8|28.85|29.05|29.35|29.35|29.15|29.05|29.3|29.45|29.4|29|28.8|28.75|29.65|29.9|30.1|30.15|30.15|30.2|30.35|30.35||30.1|30.3|30.45|30.25|30.25|30.5|30.8|30.85|30.8|30.6|30.5|30.1|30.6|30.75||30.85|31.8|31.95|31|||31.3|31.15|30.6|30.5|30.4|30.2|30.1|30.1|30.05|29.95||30.05|29.9|29.85|29.85|30.05|29.85|30.1|30.4|30.4|31.2|31.45|31.45|31.3|31.15|31.5|31.55|31.1|31.2|31.3|31.2|31.45|31.6|31.4|31.45|31.1|31.55|31.55|31.05|31.25|31.05|31.55|32.4|32.75|32.25|32.3|32.55|32.3|||33.05|33|33.15|33.45|33.55|33.55|33.55|33.55|33.55|33.8|33.95|34.2|34.2|34.4|34.45|34.1|34.45|34.1|34.1|34.7|34.6|34|34.6|34.5|34|33.6|33.45|34.05|33.8|33.9|34.1||34.5|34.7|35.1|34.9|35.25|34.8|33.85|33.95|34.25|34.15|34.15|34.9|35.1|34.95|35.35|35.5|35.7|35.1|35.1|35.15|33.85|33.9|34.1|34|34.1|33.9|33.8||33.35|33.3|33.3|33.65|34.15|33.9|33.9|34.05|34.35|33.85|33.9|34.05|33.55|33.3|33.4|32.9|32|||32.15|32.25|32.35|32.4|32.4|31.75|31.45|31.25|31.25|31.2|31.25|31.05|31.1|30.9|30.9|30.6|30.3|30.15|30|30|30.3|30.15|30.15|30.2|30.25||30.05|30.05|30.25|30.35|30.3|30.65|30.75|30.35|30.1||||||||30.25|30.35|30.2|30|30.3|30.2|29.9|29.9|29.85|29.9|29.8|29.7|29.6|29.65|30.15|30.55|30.45|30.65|30.95|31.25|31.35|31.2|31.4|31.35|31.2||31.15|31.1|31.1|31|31.05|31.35|31.3|30.85|30.9|31.05|31.1
10163|18162|/equities/gujarat-fluorochemicals|MSCI_EEM_SMALLCAP||3987.8501|3979|3905|3939|3970.05|3889.95|3883.1499||4049|4116.7002||4149|4154.8501|4238.6001|4269|4323.7998|4473.9502|4352.2998|4306|4290|4399.9502|4376.25|4315|4220|4230.5498|4343.25|4499|4675.0498|4849|4845|4734.2002|4880.9502|4720|4653|4749|4725|4695|4439.8999|4158.1499|4092.8501|4300|4450||4388|4368.9502|4312.3501|4290.5498|4360|4439|4442.8999|4465|4381.1499|4448.7002|4510.5|4510.4502|4450|4358.7002|4049|4012|4010|3839.7|3548|3194.8999|3207.3|3212.3501|3247|3305.8501|3312.45|3440|3278|3220.45|3292.8|3304.8|3382|3469.25|3444.8||3413.55|3456|3423.1499|3499|3451.1001|3335|3318|3323.8501|3409.95|3464|3440|3320|3390|3295|3188|3220.3501|3279.95|3279|3289.8999|3350||3354.6499|3307|3324|3266.1001|3300.8|3272.7|3275|3291.8999|3299|3260|3315|3291.5|3260|3336.7|3405.6001|3369.8999|3375|3450|3499.95|3278|3266.5||3314|3299|3368|3232.75|3111|3030|2993.6499|2990|3119.8501|3200|3085.6001|3110|3158|3208.45|3246.25|3245.95|3189.8501|3179.75|3239.1001||3247.5|3232.5|3275|3289.8|3289.6499|3295|3333|3505.05|3619.95|3660.05|3665|3686.2||3679.8999|3721|3719|3719.5|3760|3774|3747.5|3638.95|3682.8||3576|3598|3600||3499|3282.8999|3299|3243.3|3245|3207.95|3233|3220||3155|3192|3166.8999||3149|3163.95|3169.95|3289.95|3278.1001|3357.45|3358.6001|3367.05|3467.6001|3606.3501||3606.8999|3650|3610|3665.95|3834.5|3720|3734|3751|3716.3999|3649.7|3546.55|3550.55|3611.8|3524.2|3563.75|3545.95|3549.95|3613.8999|3582.6001|3534|3615.8501|3683.75|3687.6001|3661.95|3638.6499|3710.05|3725|3724|3739||3636|3677.8999|3799||3737.95|3548|3447.05|3486.45|3524.6001|3562.7|3550|3441.95|3574.95|3625.1499|3869.8|3894.75|3920|3899.95|3826.3999|3730|3690|3664.8999|3669.7||3615.95|3477|3529|3395|3375|3264
10164|950467|/equities/pentamaster-corporation-bhd|MSCI_EEM_SMALLCAP||3.4|3.44|3.51|3.54|3.63|3.56|3.57|3.64|3.73|3.72|3.75|3.83|3.71|3.73|3.71|3.91|4.14|4.02|3.73|3.77|3.85||3.91|3.83|3.89|3.88|3.77|3.78|3.78|3.72|3.6|3.51|3.45|3.47|3.42|3.45|3.48|3.51|3.55|3.58|3.59|3.58|3.63|3.65|3.56|3.42|3.48|3.67|3.68|3.78|3.89|3.78|3.72|3.81||3.85|3.7|3.55|3.65|3.68|3.9|4.06|4.09|4.13|4.1|3.97|4|4.22|4.28|4.39|4.34|4.4|4.37|4.52|4.6|4.62|4.61|4.61|4.53|4.52|4.51|4.37|4.4|4.2|4.55|4.8|5|5|5.02|4.95|4.82|4.91|5.1|5.09|5.1|5.17|5.2|5.35|5.32|5.32|5.21|5.23|5.22|5.14||5.03|5.08|5.06|5.07|5.03|5.08|5.11|4.94|4.86|4.89|5.02|5.05|4.99|5.12||5.16|5.2|5.26|5.02|4.96|4.92|4.92|4.93|4.94||4.85|4.85|4.83|4.8|4.83|4.77|4.83||4.83|4.87|4.85|4.78|4.46|4.5|4.5|4.52|4.45|4.44|4.44|4.34|4.28|4.28||4.3|4.25|4.21|4.19|4.2|4.31|4.3|4.3|4.34|4.41|4.33|4.4|4.44|||4.45|4.48|4.45|4.55|4.46|4.48|4.5|4.47||4.47|4.47|4.5|4.45|4.43|4.29|4.27|4.33|4.32|4.3|4.26|4.32|4.33|4.31|4.22|4.25|4.25|4.35|4.31|4.37|4.41|4.4|4.57|4.57|4.57|4.37|4.35|4.37|4.37|4.33|4.31|4.32||4.21|4.24|4.2|4.26|4.23|4.14||4.26|4.36|4.37|4.42||4.4|4.42|4.42|4.37|4.27|4.26|4.29|4.36|4.38|4.42|4.49|4.55|4.52|4.53|4.48|4.56|4.6||4.65|4.61|4.63|4.67||4.68|4.66|4.65|4.6|4.61|4.65
10165|103207|/equities/china-rubber|MSCI_EEM_SMALLCAP||15.25|15.35|15.5|15.65|15.75|15.65|15.55|15.5|15.6|15.6|15.35|15.05|15.1|15.15|15.35|15.45|15.5|15.3|15.3|15.35|15.35||15.25|15.45|15.45|15.4|15.35|15.55|15.6|15.8|15.85|15.85|15.65|15.9|16|16.1||16.35|16.6|16.75|16.8|||16.7|16.5|16.45|15.95|15.95|15.65|15.75|15.7|15.65|15.7||15.8|15.45|15.35|15.3|15.25|15.25|15.45|15.6|15.7|16.3|16.4|16.45|16.5|16.55|16.55|16.6|16.45|16.5|16.45|16.45|16.5|16.7|16.55|16.55|16.3|16.6|16.5|16.3|16.45|15.95|16.8|17.2|17.35|17.3|17.25|17.35|17.2|||17.45|17.5|17.75|17.95|17.8|17.6|17.8|17.8|17.55|17.5|17.7|17.9|17.8|17.4|17.3|17.25|17.3|17.3|17.15|17.35|17.4|17.45|17.6|17.55|17.45|17.45|17.4|17.3|17.35|17.45|17.65||17.6|17.5|17.65|17.8|18|18|17.65|17.8|17.9|17.6|17.6|17.7|17.85|18|18.2|18.1|18.2|18.2|18.15|18.1|17.85|17.95|18|18|17.9|18.1|17.95||18.4|18|17.85|17.8|17.65|17.7|17.65|17.55|17.55|17.2|17.35|17.65|17.65|17.6|17.65|17.6|17.15|||17.25|17.35|17.3|17.3|17.45|17.35|17.3|17.1|17.1|17.05|17.1|17.25|17.35|17.65|17.8|17.8|17.65|17.65|17.75|17.8|17.8|18.1|18.05|18.2|18.2||18.25|18.3|18.35|18.4|18.5|18.75|18.7|18.5|18.4||||||||18.45|18.8|18.8|18.8|18.5|18.5|18.5|18.5|18.55|18.45|18.35|18.35|18.4|18.55|18.9|19.05|19.05|19.1|19.15|19.35|19.4|19.4|19.45|19.5|19.5||19.5|19.5|19.5|19.5|19.4|19.5|19.65|19.5|19.5|19.7|19.7
10166|37737|/equities/budimex|MSCI_EEM_SMALLCAP||485.8|483.4|481.6|487.4|493|493|493.4|490.6|502|504.5|508|500|503|510||524.5|527.5|514|521|519||514|550.5|562|570|568.5|574|568|583|609|602|611.5|613|608.5|607|608|602|589.5|586.5|587|585|589.5|599|609.5|610|614.5|614.5|604.5|609.5|600|607.5|608.5|607.5|607|597.5|583.5|580|574|580|580|583|590|590|615|616.5|605.5|611|596|593|604.5|607.5|604|609|616|613.5|610||602.5|602.5|600|596|594|597.5|616|615.5|627.5|642.5|641|641|651.5|646.5|643|658.5|677|680|665.5|667.5|673|687|689|692.5|682|699|702|701.5|703|705|705|702.5|705|703|703|709|706.5|709.5|697|675|680|685|683.5|679|698|697|693.5|718.5|734|749|744.5|745|758.5|747.5||746.5|768.5|801.5|798|800.5|813|766|763|748.5|759.5|763|748.5|750|760|763|737|741.5|727.5||706||696.5|695|687|693|713|715|694.5|682|694.5|694|704.5|713|722|714|702.5|714|711.5|684.5|689.5|687|709.5|||703|706|693|722|734|724|717|699|702|717|708|710|696|727|766|753|754|747|751|746|734|721|719|736|713|734|719|702|696|688|686|684|675|688|689|690|689|690|683|688|689|692|676|650|650|653|652|658|663|646|634|619|619|620|627|635|670|669|649|638|639|638|636||634|637|639|||635|630|627|625|617|610
10167|943638|/equities/intellect-design-arena-ltd|MSCI_EEM_SMALLCAP||722|739.2|732.4|732.05|740.9|720|725||734.05|731.95||734.8|735.2|751.8|755.4|777|799.8|792.2|747.95|744.95|751.9|758.45|779.5|755.05|751.25|796.9|815.7|828.8|844.65|869.8|871|887.8|900.2|897.05|908.9|902|906.5|918.45|878.75|923.95|896.8|920||973.2|991.45|1039.8|1055|1025|1015|983|995.15|1000|998.1|1001|1000.75|1040.5|1007.2|1029|1003.95|996.3|1024|993.5|994.95|996|998.1|999.2|1013.95|1039.05|987|994|991|992.1|1011|1014.85|996.3|974||953|946.75|949|948.8|953|945.45|933.95|935.05|959.5|984.35|996|1004.15|1000|1006.4|1008|1012.95|1022.9|1074|1115|1097||1122|1109|1115|1070.4|1087.15|1089.35|1097.35|1103.3|1102.6|1097.95|1115|1143.15|1075|1059|1087.95|1118.5|1075|1058.85|1058.85|1070|1075||1093|1117|1056.6|1028.65|1039.7|967.35|961.8|912|912.95|930|937.9|902.8|902.4|902.95|905.45|903.65|905|906.45|916.6||894|893|892.5|888.65|885|948|1073.5|1052.05|1052.65|1056|1072|1085.4||1107.5|1101|1058|1059|1037|1011|1016.55|1008.7|1045.45||1054|1050|1017.6||1042|1062.85|1088.65|1124|1128.65|1118.85|1089.9|1125.4||1145.9|1138|1134||1105|1108|1060|1108.05|1143.35|1199|1182.95|1195|1130|1126.55||1107|1104.3|1115.3|1134.6|1130|1119|1084|1081.2|995|960|911|916.3|919.5|946.7|937.8|942.75|941.15|955.3|1024.6|1057.25|1058|1011|963|936|900|900.5|905|890|919.25||934|924.4|948.15||956.3|869.2|865.55|857.95|840|837.45|821.6|830.9|827|825|827.35|846.8|844|841.05|837|843.95|842.7|842|829.9||814.7|779.8|809.75|806.1|814.15|817
10168|949951|/equities/equites-property-fund-ltd|MSCI_EEM_SMALLCAP||1459|1460|1459|1451|1464|1455|1447|1440|1435|1449|1414|1411|1400|1424|1444|1430|1454|1426|1432|1420|1416|1433|1446|1513|1506|1497|1489|1471|1479|1481|1500|1512|1531|1474|1452|1453|1429|1414|1429|1451|1431|1439|1443|1449|1448|1471|1468|1486||1470|1480|1476|1474|1466|1433|1432|1448|1448|1419|1407|1396|1365|1331|1346|1363|1390|1373|1389|1397|1382|1370|1346|1344|1355|1366|1370|1344|1330|1309|1343||1329|1337|1324|1317|1328|1320|1313|1304|1319|1305|1309|1334|1317|1322|1332|1340|1343|1353|1359|1358|1351|1384|1383|1372|1336|1312|1270|1275|1316|1301|1300|1310|1312|1310|1327|1380|1380|1345||1290|1288|1278|1277|1288|1307|1291|1279|1351|1345|1297|1288||1296|1300|1282|1295|1298|1313|1326|1318|1321|1320|1349|1270|1235|1229|1195|1210|1220|1211|1230||1240|1205|1184|1179|1184|1185|1215|1224|1218|1228|1230|1250|1289|1287|1295|1277|1245|1260|1270|1270|1291|||1280|1280|1272|1290|1259||1265|1260|1264|1264|1265|1245|1255|1261|1270|1274|1275|1291|1312|1308|1345|1338|1357|1355|1332|1318|1307|1304|1335|1375|1385|1377|1393|1400|1400|1403|1410|1415|1429|1443|1436|1466|1433|1411|1403|1394|1402|1399|1383|1360|1409|1387|1391|1412|1415|1418|1414|1422|1404|1407|1430|1419|1415||1401|1393|1388|||1345|1317|1349|1317|1357|
10169|1096132|/equities/niu-technologies|MSCI_EEM_SMALLCAP||1.89||1.915|1.8417|1.905|1.86|1.84|1.878|2|2.015|2.025|2.02|2.16|2.22|2.29|2.17|2.31|2.18|2.3402|2.34|2.34|2.31|2.39|2.5489|2.5388|2.4324|2.44|2.68|2.81|2.69|2.51|2.35|2.43|2.49|2.665|2.74|2.7194|2.81|3.2|3.5|2.87|2.885|2.8292|2.5|2.44|2.2874|2.19|2.09|2.1497|1.935|1.93|1.93|1.91|1.966|1.87|1.81|1.8027|1.82|1.84|1.88|1.84|1.86|1.8573|1.92||1.91|1.89|1.88|1.9576|1.96|1.85|1.85|1.85|1.87|1.9|1.88|1.88|1.87|1.855|2.01|1.9|1.89|1.87|1.87|1.91|1.95|2.02|2.045|2.02|2.11|2.08|1.99|1.9981|2.01|2.09|2.075|2.19|2.19|2.24|2.22|2.34|2.37|2.32|2.46|2.31|1.99||1.838|1.78|1.7779|1.74|1.745|1.77|1.82|1.85|1.85|1.81||1.83|1.86|1.83|1.84|1.8899|1.9362|1.9703|2.01|2.03|2.04|2|2.04|2.05|2.07|2.0407|2.107||2.04|2.12|2.155|2.23|2.4|2.53|2.5|2.43|2.5|2.5|2.46|2.54|2.38|2.355|2.38|2.41|2.43|2.3288|2.3258|2.34|2.265|2.1|2.135|2.19|2.11|2.03|2.09|2.2648|2.28|2.4|2.3827|2.44|2.38|2.29|1.936|2.005|2.08|1.69|1.7501|1.79||1.765|1.715|1.75|1.73|1.74|1.75|1.802|1.7798|1.76|1.92|1.97|1.99|1.91|2|1.812|1.77|1.755|1.69|1.79|1.8559|1.9|1.855|1.83|1.8094|1.79|1.84|1.97|1.93||2.02|1.915|1.815|1.76|1.835|1.7|1.69|1.75|1.78|1.72|1.74|1.84|1.87|1.89|1.91|1.94|1.92|1.97|2.03|1.825|1.82|1.93|1.85|1.98||2.08|2.0543|2.08|2.11|2.15|2.13|2.12|2.13|2.225||2.3|2.42|2.29|2.29||2.2|2.19|2.25|2.285|2.245|2.22
10170|947206|/equities/vinati-organics-ltd|MSCI_EEM_SMALLCAP||1880.05|1883.5|1883.6|1905|1895|1869.05|1799.8||1795|1849.3||1888.25|1875|1929|1912.55|1943.95|1943.95|1898|1916|1930.7|1973.5|1991|1975.95|1893.15|1925|1955.55|1973.9|1986.6|1980|1993.95|1974.5|2085|2046.55|2006|1980.85|1984|2010|2017.7|1995.45|2030|2088.95|2130.3501||2134.95|2106.25|2080.2|1985.95|1984.95|2002|1973.2|1977|1989|1986.6|1984.9|1969.9|1948.9|1952.5|1980.05|1924.75|1929.95|1968|1964.65|1950|1965.2|1998|1989|2014.35|2040|2038.75|2000|2001|2033.95|2009.8|2030.8|2079.75|2106||2079.1001|2120|2209.95|2330|2330|2293|2213.6499|2210.3999|2240|2228|2224.05|2175|2186.45|2172|2090|2002.95|1992|1982.95|1999.95|1945||1924|1923.3|1928.95|1932.8|1929.4|1930.1|1950.95|1952.6|1952.85|1962.65|1960|1912.8|1925.55|1982|1970.4|1977.5|1975|1948|1945|1954.8|1942.7||1879.25|1880|1860|1818.95|1790|1739.95|1706.95|1709.85|1717.95|1799.75|1760.95|1790|1778.7|1761.4|1825|1825.3|1817.7|1781.9|1737||1637|1585.55|1581.4|1584.4|1581.65|1593.95|1615|1623.2|1620.1|1637.1|1639.9|1645.4||1652.7|1655|1658.3|1644.5|1658.9|1669|1676.9|1695.25|1650||1577.05|1581.35|1595.9||1549.65|1502.1|1508.5|1510|1538|1547.3|1536.95|1498.65||1535.05|1574.15|1585.7||1609|1623.2|1634.85|1668|1645|1610.6|1609|1613.25|1625.35|1632.95||1642|1637.8|1643.65|1648.6|1671.45|1675.7|1666.9|1672.2|1681.65|1702.45|1723.75|1728|1732.25|1733|1688.65|1683.7|1648|1613.4|1653.9|1677.95|1686.6|1692.9|1691.65|1715.55|1729|1730|1741|1723.3|1753.45||1721.2|1710|1714.2||1730.55|1725|1726.85|1739.95|1735|1725|1724.95|1739.45|1748.15|1752.05|1773.9|1750.9|1767|1775.75|1765.9|1758.05|1783.45|1789.9|1740||1727.35|1712.05|1726.65|1726.9|1733|1744
10171|947307|/equities/v-mart-retail-ltd|MSCI_EEM_SMALLCAP||4017.05|4050.95|3999.3|3909.8999|3961.3999|3874.05|3669.5||3598.3501|3663.6499||3705|3705.8501|3850|4065|4344.8501|4389|4400.0498|4280|4475.9502|4358|4520|4500|4476|4500|4450|4370|4372.4502|4475.8999|4358.8999|4438.9502|4474.9502|4448|4399|4500|4475|4390|4470.3501|4476.25|4500|4475|4479.8999||4475|4152.8999|4036.3999|4002.3|4000|4100|4020|3711|3700|3670|3700|3648|3717|3700|3709.95|3709.8999|3630|3710.1001|3700|3699.1499|3691.8|3705.2|3635.7|3720|3707.45|3700|3672.95|3666.3|3700.95|3685.5|3715|3725|3725||3699|3738.1499|3769.8999|3714.5|3820.05|3564.5|3733.5|3424|3484.55|3492.2|3504.25|3440|3440|3444|3470|3564.6001|3523.8501|3605.8999|3300|3300||3311.5|3364.95|3297.25|3320|3331.6001|3388|3317.95|3284.95|3115|3080|2991|3000|2958.95|2960|2960|2955|2919.3|2880|2768.8501|2810|2800||2830.6499|2849.8999|2835.1001|2771.95|2800|2698.95|2500|2525|2239.45|2193.3999|2136.6499|2167.45|2218|2278.6499|2298.45|2284.8999|2267.95|2289.8999|2300||2251.8999|2255|2333.8|2188.95|2186.95|2157|2210|2167|2152.6499|2219.95|2220|2200||2198.05|2200|2179|2145|2119.75|2079.6001|2093.7|2071.3999|2112.5||2119.95|2107.05|2150||2139.95|2160|2182.45|2252.6001|2220|2210.25|2169.8999|2199.8||2176.6001|2140.25|2090||2029.5|2013.65|1993.85|2028.1|2043.45|1898.5|1914.9|1931|1908|1924.05||1942.65|1903.85|1930.35|1939.95|1943.15|1950.05|1975.8|1987.25|2006.95|2015.95|2019.8|2034.35|2051.95|2187.8|2000|2069.8501|2086.05|2109.95|2175|2209.45|2228.95|2416|2208|2109.6499|2134.8501|2186.6499|2195.1499|2115|2089.45||2100.1001|2091.8999|2062.75||2100.3501|2123.55|2117|2092.2|2110|2125.75|2154.3501|2168.95|2181.75|2226|2210|2135.3|2105|2070.5|2031|2032.75|2045.05|2045|2110.45||2110|2058.95|1955|1882.6|1856|1840.15
10172|103204|/equities/nan-kang-tire|MSCI_EEM_SMALLCAP||49.45|48.25|48.9|48.95|48.9|48.75|48.45|48.45|48.45|48.3|46.3|48|48.75|48.2|48.7|48.55|48.4|48.85|49.05|49.2|49.3||48.95|48.8|49.3|49.5|48.5|48.35|47.55|48.5|49|49.5|47.45|47.5|47.8|50.2||50.7|52.5|50.5|49.05|||49.5|49.5|49.2|49.35|49.3|48.95|48.4|51.8|52.4|52.1||51|50.5|50.4|50.3|51.3|50.9|51.3|52.6|51.2|53.2|54.2|54.8|54.5|54.5|53.5|52.6|52.1|52.6|53|54.9|54.5|54.8|55.7|53.4|50.8|50.8|49.55|48.9|48.75|47.85|49.1|53|54.1|53.4|53.1|53.1|52.5|||53.1|52.5|54.1|54.8|55.2|55|53.8|52.4|52|51.8|51.6|53.1|54.1|54.2|54|54.2|55|54.5|55.3|56.2|56.5|57.4|57.8|57.7|57.6|56.8|57.9|58.6|57.6|58.3|59.9||61.5|64.3|65.2|64.8|61.4|61.6|58.3|58.3|57.2|57.7|56.4|59.1|59.1|58.7|59.6|58.5|58.9|56.6|56.5|56|56.3|57.1|60.1|61.3|61.5|61.4|60.1||60.5|62.9|59.7|55.8|54.7|53.9|54.4|50.9|47.5|48.2|47.05|48.1|46.9|42.65|42.7|42.05|40.95|||40.7|40.8|40.75|40.6|40.55|39.75|39.55|39.95|39.3|39.3|39.1|39.35|39.05|39.45|39.85|40.45|40.9|41.15|41.15|41.95|39.95|39.85|40.2|39.7|39.8||40.25|40.25|41.75|42|42.25|42.75|42.75|42.3|42.5||||||||41.85|41.95|41.85|42.25|42.55|42.8|42.6|42.6|42.8|41.55|41.95|41.6|41.75|42.4|43.1|43.55|43.7|43.6|45.05|45.6|46.25|45.95|45.2|43.1|42.7||42.9|42.8|41.85|40.55|39.85|39.6|39.65|39.75|39.7|39.8|39.15
10173|13226|/equities/vodafone-qatar|MSCI_EEM_SMALLCAP||1.84|1.841|1.849|1.847|1.841|1.858|1.852|1.856|1.857|1.86|1.864|1.863|1.866|1.869|1.866|1.86|||1.849|1.86|1.86|1.86|1.842|1.844|1.832|1.833|1.833|1.821|1.828|1.849|1.855|1.86|1.85|1.831|1.829|1.832|1.843|1.855|1.855|1.85|1.87|1.87|1.88|1.88|1.88|1.883|1.889|1.89|1.889|1.884|1.885|1.89|1.89|1.87|1.839|1.835|1.839|1.84|1.81|1.798|1.8|1.79|1.787|1.788|1.798|1.805|1.8|1.8|1.805|1.8|1.8|1.782|1.78|1.747|1.741|1.751|1.749|1.698|1.666|1.671|1.675|1.672|1.661|1.665|1.664|1.69|1.7|1.707|1.703|1.715|1.7|1.726|1.748|1.748|1.734|1.72|1.737|1.741|1.747|1.75|1.755|1.755|1.756|1.745|1.75|1.722|1.709|1.7|1.71|1.709|1.72|1.7|1.703|1.718|1.7|1.696|1.724|1.723||||1.694|1.7|1.698|1.69|1.696|1.698|1.694|1.69|1.688|1.69|1.677|1.648|1.648|1.678|1.657|1.667|1.671|1.671|1.681|1.678|1.669|1.683|1.682|1.68|1.681|1.691|1.686|1.693|1.695|1.698|1.713|1.74|1.77|1.7|1.701|1.71|1.722|1.695|1.7|1.7|1.689|1.687|1.69|1.696|1.692||||1.71|1.717|1.718|1.736|1.749|1.753|1.755|1.747|1.753|1.753|1.76|1.769|1.76|1.766|1.772|1.795|1.78|1.77|1.775|1.735|1.727|1.736|1.738|1.748|1.742|1.746||1.755|1.76|1.76|1.747|1.74|1.765|1.799|1.899|1.899|1.897|1.906|1.888||1.843|1.868|1.86|1.863|1.869|1.869|1.872|1.892|1.909|1.909|1.916|1.902|1.93|1.92|1.898|1.89|1.907|1.92|1.92|1.899|1.903|1.9|1.913|1.906|1.918|1.917|1.877|1.888|1.899|1.924||1.934|1.888|1.884|1.88|1.877|1.843|1.85|1.823|1.812||
10174|19585|/equities/tofas-oto.-fab.|MSCI_EEM_SMALLCAP||202|205.4|208.8|206.8|210.5|208|201|200|203.2|200.6|197.7|196.6|196.1|194.4|196|193.6|189.1|190.3|190.5|186.1|189.8|196.3|198.2||196.3|194|202.4|196|198.5|200.5|202.1|196.6|194.2|191.8|188.5|194.8|198|193.4|197|201.8|198.7|202.7|207.2|214.8|220|222|223.2|224.5|222.3|221.6|224.6|224.7|222.1|223.2|224.3|222|215.3|215.8|223.8|222.6|230.8|234.7|233.6|246.9|247.4||244|237.8|237.2|241.4|248.2|252|256.25|255.75|251.75|248.1|245.5|246.6|242.3|248.8|249.5|248.4|239.9|247.9|246.6|269.25|284.75|281|278.75|285.25|287.25|292.5|304.25|310.75|310.25|300.75|303.75|307.5|318.75||318|320.5|321.5|325.5|338.5|353.75|352.75|342.5|339.75|343.25|348|345.25|348.5|351|343.25|327.75|324||||320|301.25|300.75|296.25|299.25|301|305.25|308.5|306.75|311.5|326|319.25|321.5|318.75|307.5|314|321|313.5|308.5|300.75|300|287|277|277|276.5|277.75|274.5|275|276.5|274.5|279.75|283.75||281.75|274|274.5|272|270.25||266.5|265.5|263.5|271.5|267|272||||271.5|274|269.25|258.5|260.1|268.677|266.127|258.477|254.536|250.364|249.9|258.709|262.882|262.65|257.55|257.318|254.073|252.682|255.696|254.536|255|258.709|256.159|254.536|252.218|248.741|244.336|249.668|251.755|248.046|251.291|260.564|255.464|248.509|245.959|245.496|245.032|241.555|238.541|234.136|248.277|247.814|243.177|241.091|239.468|239.932|238.541|239.005|235.759|232.977|233.209|228.295|227.182|221.526|218.744|218.187|216.055|214.756|216.982|219.115|220.876|219.949|215.22|212.531|206.967|206.411|208.08|206.782|204|203.166|203.722||197.88|199.827|198.622|199.364|196.582|203.351|203.166|205.113|205.947|216.704|216.704
10175|979066|/equities/nature-cell-co-ltd|MSCI_EEM_SMALLCAP||23000|22900|23600|24350|25850|25800|27600|27450|26650|27950|24700|24950|24350|22150|22300|21500|22650|22700|23150|21550|22450|22500|20600|17100|17050|15630|14290|11800|9390|9470|9570|9560|9610|9730|9830|9970|10040||10350|10250|10230||10280||9890|9820|10050|10080|10200|10030|10320|10270||||10220|9930|9900|10880|9850|9910|10400|10000|9980|10230|10550|10030|10060|10120|10470|10510|10500|10830|11180|11360|10910||11150|10700|11140|11390|10640|10660|10390|10450|11100|11300|11410|12090|12920|13420|10750|10790|10510|10820|10310|10360|10970|10290|9790|9750|9540|9200|9300|9310|9280|9190|9480|9720|9810|9420|9900|9600|9650|9970|10000|10390|10790|10900|10800|11280|11280|10670|10860|11200|11450||11490|11640|12060|11990|11850|11900|12040|12170|12290|11060|12460|12790|10170|10410|9980||9880|9620|9360|9730|10090|9740||9550|9630||9080|8940|8790|8690|8780|8850|8780|8740|8910|8940|8770|8920|8920|8840||9040|8900|9470|8590|8790|9390|9640|10240|10490|10790|8380|8210|8280|7620|7670|7740|7830|7070|7110|7200|7240|7430|7290|7090|7060|7110|7170|6950|7080|7110|7160|7250|7300|7340|7400|7400|7500|7440|7550|7510|7520|||7630|7880|8100|8230|8120|8260|7950|7450|7540|7610|7470|7480|7630|7620|7600|7640|7610|7780|7780|7870|7900|8030|8030|8120|8210|8340|8470|8580|||7990|8150|8180||7980|7850|8060|7390|7570|7780
10176|103484|/equities/holystone|MSCI_EEM_SMALLCAP||89.7|90.4|91|91.2|91.2|90.5|90.3|90.6|90.7|90.5|90.6|90|90.1|90.3|90.7|91|90.7|89.2|89.9|90|90||89.8|90.3|91|91|91|91.2|91.3|91.6|91.6|91.7|91.9|91.5|91.2|91.8||92.4|92.3|94.2|91.2|||91.5|91.5|91.5|91.6|91.4|90.5|90.9|91.1|89.9|89.6||89.8|88.7|88.3|88|88|88.3|88.6|89.2|89.2|91|91.3|91.2|90.9|90.9|90.8|90.9|90.6|90.7|89.8|90.1|89.3|89.6|89|89.8|89.1|89.7|88.4|87|86.9|86.3|87.8|90|90|89|88|89.7|89.3|||90.9|92.4|93.8|94.2|94.7|95.2|93.3|93.1|93.8|93|93.9|93.9|94.5|94.1|93.3|93.1|93.8|93.9|94.1|95.4|95.5|96.1|99.7|98.8|99.2|99.4|99.2|99.4|98.7|98.4|98.8||99|98.9|99|99.3|99.7|100.5|99.1|99.4|99.4|99.5|98.3|97.9|98.1|98|98.5|98.1|98.4|98|98.4|98.3|98.2|97.9|97.9|98.2|98.5|98.8|96.8||97.2|97.2|96|95.8|96|95|95.5|96.5|96.7|96.5|97.1|97.3|97.5|97.9|97.8|97.5|97.4|||97.5|98.2|97.8|96.5|96.5|96.4|96.6|96.6|96.5|96.5|96.4|96|95.5|95.9|95.7|95.9|96|95.2|96.3|97.2|97.2|97.5|96.8|96.9|96.9||96|96|96.1|96.2|96.2|96.1|96.1|95.7|95.2||||||||94.4|94.4|94.5|94.4|94.6|95|95|95.5|95.5|94.9|94.9|94.8|95.4|95|94.8|95.8|95.4|95.4|95.2|96.3|96.6|96.7|97.3|97.4|97.4||97.6|98.2|97.9|98.1|98.3|98.9|99.1|99.4|98.6|99.3|99.9
10177|1030994|/equities/omega-geracao|MSCI_EEM_SMALLCAP||6.34|6.64|7.02|7.1|7.07|6.87|7.03||7.18|7.06||7.17|7.15|7.25|7.35|7.4|7.59|7.52|7.7|7.82|8.18|8.45|8.52|8.39|8.41|8.45|8.35|8.27|8.44|8.49|8.61|8.59|8.31|8.2|8.2|7.96|8|8.08|8.17|8.15|8.14|8.34|8.46|8.59|8.37|8.5|8.41|8.59|8.58|8.5|8.87|9.05|9.16|9.11|9.1|9.1|8.91|8.92|8.65|8.52|8.55|8.46|8.51|8.2|8.1|8.24|8.6|8.71|8.74|8.82|8.9|9.03|9.21|9.23|9.23|9.21|9.2|9.07|9.22|9.31|9.1|8.93|8.81|8.68|8.58|8.86|8.88|8.73|8.66|8.77|8.78|8.76|8.96|8.95|9.07|9|9.26|9.34|9.53|9.5|9.45|9.52|9.58|9.36|9.43|9.62|9.15|8.96|8.96|8.99|9|9.1|8.65|8.55|8.61|8.41|8.45|8.35|8.32|8.49|8.59|8.66|9.05|9.01|8.76|9.08|9.16|9.07|8.94|9.03|8.8||8.99|9.36|9.28|9.21|9.29|9.6|9.69|9.73|9.51|9.45|8.97|8.95|8.99|9|9.06|9.13|9.13|9.25|8.76|8.49||8.51|8.58|8.61|8.64|8.89|8.92|9|9.06|8.77|8.57|8.68|8.63|8.96|9.26|9.41|9.55|9.68|9.67|9.62|9.62|9.69|9.56||9.69|9.61|9.27|9.52|9.54|9.82|9.96|9.59|9.54|9.41|8.9|8.96|9.03|8.66|8.82|8.69|8.97|8.84|8.99|9.6|9.51|9.39|9.52|9.71|9.96|10.05|10.06|10.03|10.03|10.1|10.1|10.18|||10.35|10.25|10.03|9.91|10.02|10.1|9.83|10.04|9.34|9.51|9.58|9.45|9.75|9.72|9.71|9.64|9.65|9.73|9.98|10.05|10.19|10|10.4|10.31|10.27|10.37|10.12|10.64|10.21|||10.21|10.1|10.2||10.2|10.17|10.29|10.13|10.04|9.99
10178|1081587|/equities/orient-electric|MSCI_EEM_SMALLCAP||237.57|237.46|239.39|249.23|233.09|228.38|229.19||230.9|230||229.79|233|243.9|243.5|244.7|247.33|243.64|245.53|247.15|251.5|249.49|257|265|252.28|214.69|219.83|220.84|227.01|232.87|234.85|236.25|241.35|241.7|238.09|238.69|237.25|237.5|235.88|241.1|241.68|243.85||244.7|241.95|244.2|246.2|249.75|253.95|254.5|252.7|254.3|255.55|254.65|259|257|262.25|267.95|269.8|267.7|267.5|262.9|270|268.25|268.95|272.3|275|274.9|266.9|272.05|276.65|278.75|279.25|271.15|273.2|278.8||264.95|274.25|277.95|284|275.95|261.9|265.55|268.8|280.95|292.3|297.1|283.35|283.15|275.5|276.9|278.7|271.25|270.6|271.55|267.6||267.95|267.9|267.7|265.55|273.9|278.7|275.85|277.9|281.15|283.65|283.8|287.05|279.45|281.2|272.59|263.2|262|255|255.25|252.86|249.85||247.4|246|244.59|247.5|243|243.2|238.1|242.3|227.25|232.45|239|226.8|228.65|226|236.7|233.5|222.45|223.7|228.4||229.75|217.4|216.9|213.2|211.95|216.4|233|231.25|228.45|233.6|232|228.65||222.8|220.5|220.95|221|220.6|223|220|210.3|213.45||211.05|211|215.35||213|214|216|213.6|214.95|216.5|217.45|199.4||196.2|199|196.95||199.45|198.9|195.8|195.65|200.6|202.95|201.2|204.9|207.35|207.85||207.9|212.45|213.45|211|210|209.35|214.5|214.5|212.1|212.55|208|209.5|211.3|210.2|205.65|195.45|195.7|201.9|212.2|212.75|218|222.8|227.6|225.45|222.45|218.25|212.85|216|214.05||215.2|216.8|221||225.4|222.5|226.95|232.9|234.95|234.9|234.4|232.95|235.45|236.95|235.95|236.95|234.65|231.2|230.9|227.95|231.45|234|232.8||234.95|231.85|246|239|219.2|220
10179|943460|/equities/netdragon|MSCI_EEM_SMALLCAP||10.26|10.16|10.06|9.96|10.12|10.28|10.32|10.32|10.4|10.44|10.38|10.38|10.46|10.76|10.7|11|10.86|10.8|10.7|10.56|10.32|10.32|10.4|10.46|10.42|10.44|10.36|10.52|10.56|10.64|10.56|10.46|10.38|10.74|10.98||11.14|11.4|12.76|12.68|12|11.92|12.04||11.84|11.12|10.46|10.3|10|10|9.85|9.8||9.69|9.98|9.91|9.89|9.75|10.28|10.44||10.28|10.26|10.38|10.54|10.68|10.8|10.78|10.8|10.76|10.62|10.68|10.68|10.92|11.04|10.98|11|10.78|10.82|10.94|11.02|10.9|10.96|10.78|10.74|10.88|11.02|11.14|11.08|11.16|11.1|11.18|11.34|11.76|11.78|11.9|11.96|11.84|12.1|12.12|12.26|12.2|12.02|11.92|12.42|12.2|12.16|12.22|12.04||12|12.34|12.46|12.66|12.78|12.8|12.88|12.78|12.72|12.48|13.34|12.64|12.14|12.38||12.2|12.28|12.02|11.96|11.98|11.92|11.92|12.18|12.18|12.14|12|12.2|12.3|12.62|12.8|12.66|12.94||12.86|11.92|11.84|11.66|11.5|11.52|11.46|11.58|11.34||11.12|11.18|11.1|11.06|10.88|10.52|10.66|10.8|10.88|10.92|10.96|11.24|11.32|11.3|11.2|11.1|11.18|11.04||11.38|11.18|||12.02|12.16|12.3|12.34|12.54|12.54|12.1|12|12.2|12.04|12.08|12.16|11.88|11.7|11.38|11.38|11.42|11.42|11.52|11.54|11.58|11.76|11.74|11.92|11.96|11.76|11.72|11.5|11.6|11.68|11.16|10.8|||11.04|11.1|11.18|11|10.72|10.98|10.96|10.98|11.2|11.46|11.64|11.66|11.44|11.3|11.52|11.54|11.42|11.42|11.84|11.9|12.04|12.08|11.96|12.2|12.3|12.5|12.48|12.44|12.6||12.52|12.3|12|||13.66|13.56|13.66|13.66|14.48|14.8
10180|953680|/equities/sunway-real-estate-invest-trust|MSCI_EEM_SMALLCAP||1.84|1.85|1.85|1.86|1.86|1.84|1.83|1.83|1.84|1.84|1.84|1.83|1.84|1.84|1.82|1.82|1.85|1.85|1.87|1.88|1.85||1.82|1.83|1.84|1.85|1.83|1.83|1.83|1.83|1.84|1.85|1.84|1.81|1.79|1.75|1.79|1.79|1.74|1.74|1.74|1.75|1.74|1.74|1.72|1.68|1.67|1.66|1.66|1.65|1.67|1.66|1.66|1.65||1.63|1.63|1.66|1.67|1.67|1.67|1.66|1.69|1.69|1.69|1.69|1.67|1.68|1.69|1.69|1.66|1.67|1.68|1.69|1.68|1.68|1.66|1.66|1.63|1.63|1.63|1.61|1.61|1.59|1.6|1.63|1.63|1.63|1.63|1.63|1.62|1.61|1.61|1.61|1.61|1.61|1.61|1.6|1.59|1.6|1.61|1.61|1.61|1.6||1.6|1.59|1.58|1.57|1.57|1.57|1.56|1.57|1.57|1.58|1.59|1.59|1.58|1.59||1.6|1.6|1.61|1.61|1.6|1.61|1.59|1.58|1.56||1.56|1.54|1.55|1.56|1.56|1.56|1.57||1.57|1.58|1.56|1.57|1.58|1.58|1.59|1.61|1.61|1.59|1.59|1.6|1.62|1.62||1.6|1.56|1.55|1.56|1.54|1.54|1.53|1.53|1.53|1.53|1.53|1.54|1.54|||1.56|1.54|1.55|1.55|1.54|1.54|1.53|1.52||1.52|1.51|1.52|1.51|1.52|1.53|1.53|1.53|1.54|1.54|1.54|1.54|1.55|1.54|1.54|1.54|1.54|1.55|1.57|1.57|1.57|1.57|1.58|1.58|1.58|1.59|1.58|1.58|1.59|1.59|1.63|1.64||1.64|1.63|1.62|1.61|1.59|1.59||1.6|1.6|1.58|1.59||1.58|1.58|1.58|1.57|1.57|1.58|1.57|1.58|1.56|1.56|1.57|1.58|1.57|1.56|1.56|1.56|1.56||1.54|1.53|1.54|1.54||1.54|1.55|1.56|1.56|1.56|1.56
10181|103435|/equities/president-sec|MSCI_EEM_SMALLCAP||26.55|26.4|26.8|27|27.1|27.2|27|27.05|27.05|27|26.9|26.65|26.8|27.25|27.2|26.65|26.45|26.2|26.1|26.25|26||25.95|26|26.15|26.2|26.2|26.8|26.8|26.95|26.8|26.45|26.4|26.5|26.1|26.05||26.35|26.35|26.75|27.2|||27|27.05|27|27.05|27.1|27|26.95|26.7|26.25|25.75||25.75|25.55|25.35|25.05|25.25|25.05|25.3|25.5|25.5|26.25|26.6|26.45|26.3|26.7|26.9|27.25|27|26.9|27.15|27.2|27.15|27.3|27.2|27.3|27.05|27.1|27.2|26|25.85|25.1|26.55|27.55|28.1|27.8|27.7|28.25|27.35|||27.55|29|29.3|29.5|29.75|29.6|29.7|30.15|30.8|30.55|30.4|30.65|30.05|30.5|30.4|29.8|29.95|29.55|29.45|29.7|30.25|30.5|30.2|29.8|29.7|28.5|27.6|27.65|28.05|27.9|28||28.2|28.5|28|27.2|26.85|26.85|26.35|26.65|26.7|26.65|26.5|26.45|26.65|26.6|26.95|26.85|27|26.6|26.2|26.5|26.6|26.5|27.3|28.55|29|28.2|27.95||27.95|27.8|27.65|27.6|27.25|27.35|27.4|26.7|26.55|25.8|26.5|26.7|27.3|27.15|27.3|27.3|26.35|||25.7|25.85|25.4|24.65|24.45|24.1|23.45|23.7|23.8|23.5|23.35|23.45|23.4|23.55|24.2|24.5|24.25|24.65|23.35|23.25|21.35|21.25|21.05|20.85|20.5||20.2|20.25|20.4|20.3|19.9|20.05|20.05|19.85|19.1||||||||18.9|19|19|19|19.1|19.15|19.15|19.1|19.05|19.05|18.95|18.8|18.65|18.8|19.1|19.35|19.4|19.45|19.4|19.7|19.75|19.4|19.4|19.6|19.75||19.75|19.65|19.55|19.45|19.4|19.4|19.55|19.55|19.6|19.85|19.85
10182|19574|/equities/tav-havalimanlari|MSCI_EEM_SMALLCAP||281.75|283|279.25|277|280.5|271|268.5|266.5|264.75|261.75|262.5|255.5|245.7|245.3|245.5|244.8|241.3|239.3|234.1|236|236.3|230.3|229.4||224.3|225.5|229.5|233.4|230.3|231.2|231.7|233.8|226.9|215.5|220.5|223.6|225.9|231.1|229.4|240.5|236|233.8|237.5|250.5|251|251|248.1|254.5|256.5|258.25|260.5|260|259|257.75|257.75|264|266.5|268|270|265.75|264.25|263.5|260|259.5|257.75||249.9|244.7|238.4|238|241.9|244.2|245.5|243.8|242|247.4|243.4|244.3|240.7|247.5|247.6|249.9|254.5|260|252.5|267.5|271|266.25|271|274.75|278.5|275|272|284.5|287|286.25|294.75|291.5|290||280.25|279.25|280|273.5|260|262.75|261|261|261.75|262.25|261.5|254|254.5|258.75|257|254|250.5||||248|246|242.6|239.2|247.1|251.25|252.5|253.5|256.5|251.5|247.1|247.6|248.1|243.8|244.9|245.7|245.9|239.9|239.9|239|237.5|230|225.4|223.6|224.9|223.8|221|225.8|219.9|220.9|222|223.9||229.9|225.9|220.1|203|199.4||201.9|195.8|200.8|200.5|197.8|210.9||||206.3|199|187.6|182.6|184.2|189|188.2|184.5|178.5|174.2|169.3|172.2|172.3|169.1|168.2|165.2|166|167.4|165.6|167.2|171.2|179.7|176.1|171.6|165.6|166.1|171.3|175|175|172.6|169.2|169.4|168|177|178.3|173.2|169.7|168|161.8|156.6|156|158.2|157.9|155|153.6|148.5|146.5|143.4|141.4|139.7|139.1|139.7|133|129.5|127.9|128|129.3|129.1|129.7|128.2|127.9|127.4|124|119|118.2|117.5|115.3|114.3|113.5|113.1|109||108.5|106.1|105.5|106.1|108.4|114.2|113.5|112.3|112.4|114.9|116.2
10183|100056|/equities/tianneng-power|MSCI_EEM_SMALLCAP||6.63|6.66|6.66|6.7|6.74|6.65|6.68|6.68|6.63|6.64|6.59|6.65|6.6|6.9|6.73|6.9|6.78|6.84|6.57|6.48|6.4|6.5|6.88|7.6|7.54|7.56|7.3|7.51|7.45|7.46|7.42|7.63|7.59|7.82|8||8.38|8.51|9.42|9.2|8.5|8.51|8.63||8|7.61|7.28|7.38|7.35|7.44|7.51|6.92||6.65|6.62|6.75|6.72|6.85|7.06|7.2||7.07|6.97|6.94|6.55|5.66|5.56|5.32|5.31|5.27|5.19|5.26|5.22|5.23|5.25|5.18|5.13|5.19|5.15|5.16|5.21|5.17|5.22|5.23|5.21|5.22|5.29|5.29|5.21|5.25|5.23|5.14|5.17|5.3|5.22|5.32|5.35|5.37|5.37|5.52|5.58|5.52|5.56|5.48|5.5|5.59|5.7|5.71|5.69||5.61|5.64|5.65|5.63|5.58|5.58|5.71|5.52|5.42|5.43|5.35|5.32|5.73|5.86||5.95|6.08|6.09|6.06|6.09|6.08|6.07|6.11|6.13|6.15|6.12|6.3|6.34|6.43|6.52|6.48|6.55||6.58|6.51|6.44|6.43|6.27|6.36|6.28|6.2|6.06||6.06|6.05|6.23|6.17|6.15|6.2|6.26|6.25|6.39|6.31|6.24|6.35|6.42|6.41|6.34|6.33|6.32|6.54||6.63|7|||7.38|7.4|7.44|7.43|7.35|7.38|7.17|7.22|7.23|7.08|7.27|7.32|7.32|7.25|7.17|7.03|7.06|6.97|7.18|7.1|7.15|6.76|6.67|6.56|6.52|6.48|6.48|6.33|6.23|6.17|5.91|6.2|||6.13|6.16|6.2|6.11|6.03|6.26|6.22|6.09|6.06|6.19|6.15|6.24|5.91|5.77|5.98|6.05|6.05|6.26|6.34|6.32|6.38|6.36|6.33|6.32|6.49|6.55|6.54|6.58|6.62||6.69|6.68|6.4|||6.49|6.48|6.44|6.37|6.39|6.48
10184|103288|/equities/sunplus-tech|MSCI_EEM_SMALLCAP||28.15|28.25|28.75|28.9|29.35|29.55|28.65|28.6|28.45|28.4|28.75|28.7|29.1|29.1|30.15|30.9|31.1|30.15|29.9|29.75|29.75||30|30.65|31.3|31.6|31.6|31.35|31.55|31.5|30.95|31.15|30.65|30.85|30.25|30.55||31.3|31.2|31.6|31.6|||32.15|32.2|32.65|32.7|31.7|30.8|30.2|30.15|29.75|29.7||29.65|29.3|29.2|28.7|29.4|28.95|29.25|29.9|29.2|31.35|31.75|31.85|31.55|32|32.15|32.8|32.5|33.25|33.3|33.7|31.45|31.45|31.4|31.05|31.5|31.45|31.45|30.15|30.45|29.8|31.25|33.4|33.65|33.05|32.75|33.3|32.95|||33.9|34.55|35.85|36.45|37.85|38.3|38.65|38.3|38.75|38|38.2|39|38.65|37.3|36.95|36.1|36.45|37.15|36.8|38.25|37.9|37.5|37.8|36.45|35.65|35.95|36.45|35.85|36.05|35.7|35||35.1|35.7|35.7|36.2|38.1|37.25|37.35|39.5|36.45|34.3|31.45|31.75|31.25|31.4|31.45|30.65|30.5|30.6|30.7|28.75|28.35|28.8|28.95|29.2|29.45|29.4|30.3||31.2|28.8|28.2|28.15|28.5|27.8|27.95|29.25|30.1|30.15|29.4|28.5|28.7|28.5|28.45|28.35|28.05|||28.25|28.55|28.6|28.25|28.45|28.55|29.55|29.65|29|29.1|29.05|29.1|29.05|29.7|29.75|31.5|31.3|31.6|31.95|32.2|32.55|32.95|33.3|33.45|33.15||33.75|33.65|34.2|33.95|34.25|34.05|33.1|32.9|31.75||||||||31.85|32.65|32.45|33.1|32.7|32.7|32.75|33.45|34.05|34.6|34.45|33.15|33.25|34.2|34.15|32.75|32.9|33|32.65|32.95|33.3|33.25|33.4|33.6|34.65||34.45|34.4|34.8|34.35|33.95|33.8|33.75|34.05|34.2|34.95|37
10185|990763|/equities/q-technology-group-co-ltd|MSCI_EEM_SMALLCAP||6.22|6.47|6.13|5.98|6.08|6.08|5.62|5.27|5.4|5.2|5.29|5.33|5.33|5.43|5.22|5.44|5.21|5.3|5.34|4.93|5.17|5.48|5.2|5.27|4.99|4.84|4.94|4.96|4.99|5.1|5.03|4.87|4.87|5.18|5.3||5.5|5.78|6.3|6.25|5.78|5.5|5.45||5.5|5.25|5.01|5.04|4.73|4.72|4.6|4.59||4.25|4.39|4.42|4.29|4.42|4.51|4.56||4.62|4.63|4.74|4.75|4.98|5.02|4.87|4.89|5.03|4.98|5.05|5.2|5.17|4.97|4.84|4.78|4.82|4.79|4.2|3.98|3.85|3.92|3.96|4.12|4.23|4.4|4.4|4.28|4.39|4.49|4.51|4.78|4.85|5|5.01|5.03|5.25|5.25|5.14|5.14|5.08|4.12|4.06|3.92|4.04|4.15|4.31|4.3||4.25|4.16|4.18|4.23|4.3|4.38|4.48|4.37|4.38|4.35|4.25|4.1|4.05|3.67||3.68|3.77|3.53|3.53|3.61|3.75|3.65|3.65|3.74|3.73|3.77|3.94|4.05|4.21|3.99|3.94|3.98||3.98|3.95|3.85|3.75|3.58|3.6|3.69|3.79|3.6||3.36|3.48|3.38|3.38|3.35|3.17|3.18|3.27|3.42|3.37|3.28|3.43|3.52|3.64|3.42|3.16|3.08|3.11||3.17|3.2|||3.08|3|3.08|3.25|3.3|3.43|3.3|3.27|3.35|3.29|3.39|3.49|3.45|3.38|3.15|3.05|3.08|3.13|3.22|3.16|3.2|3.31|3.2|3.19|3.19|3.24|3.16|3.1|3.07|3.07|2.91|3.08|||3.07|3.14|3.05|2.73|2.64|2.83|2.82|2.91|3.07|3.03|3.2|3.27|3.37|3.32|3.25|3.39|3.39|3.55|3.68|3.76|3.82|3.75|3.74|3.82|3.77|3.96|3.96|4.15|4.53||4.47|4.35|4.21|||4.29|4.28|4.55|4.6|4.58|4.75
10186|20982|/equities/banco-macro-sa|MSCI_EEM_SMALLCAP||85.57||84.6869|85.93|82.83|83.4|82.76|81.9|84|86.12|81.29|80.581|81|80.35|79.91|82.965|83.5|83.69|77.21|77.45|80.84|79.62|80.5|81.24|82.16|80.1999|77.48|72.58|73.17|73.38|73.08|72.25|75.74|75.8899|76.6289|75.77|73.84|71.4115|68.99|67.57|68.91|67.41|65.2411|65.4475|66.32|66.8|68.1899|69.29|72.05|74.81|75.28|76.0765|72|69.929|70.48|67.76|65.98|65.4|63.8|64.2001|63.58|65.99|64.64|61.76||61.17|56.5|52.85|54.13|54.58|54.47|56.29|57.88|58.88|58.24|58.75|58.6749|58.6655|55.1067|53.5262|51.6644|50.6753|47.902|47.7517|45.8075|48.7359|52.4091|52.5662|50.4232|50.7432|50.6656|51.3735|53.6619|53.3225|51.9456|53.3526|50.3858|51.9458|51.1696|51.353|51.3999|52.9748|53.9065|53.4653|52.1134|52.949||52.6955|51.5971|54.0474|54.9205|54.9205|55.3946|55.8405|55.4274|54.9158|59.4925||60.0839|60.2622|58.699|59.6939|56.3624|54.473|54.5369|53.675|54.7194|55.9698|59.2193|62.2861|61.4281|61.2912|56.7914|55.1667||53.9755|56.1342|59.0732|61.3734|61.0903|60.1868|61.063|61.5467|58.124|57.4759|59.1919|59.1006|61.3094|59.3197|58.7538|55.3036|52.1089|50.612|51.7165|49.0695|46.8971|46.0939|47.6821|50.3017|49.4072|46.4225|45.0351|44.2136|44.5848|47.8876|47.5543|47.4356|47.3444|48.3758|47.9559|48.1201|47.0067|46.0939|44.8069|45.1447||48.2754|47.2531|47.9285|49.9001|48.102|46.6689|43.9946|42.8194|41.8314|39.9694|39.4491|38.8284|37.5414|36.3203|37.0758|37.9613|37.8426|36.8934|38.299|36.7656|38.3264|34.6845|34.9492|34.0966|33.6166|34.1095|30.7414|30.5954||29.1989|28.8155|28.779|28.1036|28.1584|27.6929|27.7717|28.7151|30.4767|31.9371|31.709|31.4625|31.499|30.6683|30.1208|30.8081|30.5133|28.8064|27.9484|27.8572|26.2415|25.63|25.2102|24.1833||24.4617|23.7315|23.2569|24.0419|24.1514|24.2792|25.0858|25.88|25.4516||26.4601|26.3041|27.0759|27.058||27.3793|28.2717|26.9063|25.1482|25.175|25.0144
10187|40970|/equities/qualitas-controladora-sab-de-cv|MSCI_EEM_SMALLCAP||155.4|148.93|145.43|144.8|145.98|144.98|143.29|143.14|142.73||143.6|143.93|142.67|139.26|134|133.85|135.18|136.56|135.94|139.18|140.68|141.53|141.73|140.87|141.89|143|140.46|143.65|147.84|153.25|157.91|153.67|152.93|151.44|153.01|154.92|153.01|152.99|150.57|153.77|154.69|150.8|153.45||158.3|160.49|160.53|164.93|165.91|161.32|158.51|160.27|156.4|160.64||160.8|156.76|154.78|152.49|153.28|154.51|157.66|156.53|155.69|158.44|158.2|158.27|159.24|158.47|160|158.8|162.89|164.97|166.76|166.31|167.04|169.62|168.35|165.9|168.14|169.91|169.9|170.44|166.47|165.9|171.05|178.42|172.41|168.79|169.19|166.7|167.89|170.87|166.39|166.85|169.61|171.35|170.12|172.75|176.98|177.03|185.85|185.31|187.22|184.43|184.36|189.79|191.41|192|192.09|195.02|194.97|186.7|184.45|184.47|183.86|191.38|191.98|191.67|191.82|186.24|184.95|193.55|201|204.06|207.28|209.56|208.77|209.11|218.94|220.65|227.83|217.59|205.63|199.32|198|197.97|198.77|200.71|204.3|206.91|204.41|209.64|205|205.7|210.22|211.02|210.9|215|214.59|214.83|227.68||224.67|226.6|221.61|213.98|217.96|211.94|208.03|196.93|195.69|195.05|192.01|190.69|195.63|195.43|199.99|200.35|200.68|200|199.98|196.35|196.6|197|||197.35|197.61|194.59|194.16|197.02|202.55|201.92||202.14|198.5|200.95|198.98|200.65|200.39|200.23|204.58|203.69|195.75|195|194.97|193.7|195.96|197.5|198.38|193.2|193.49|194.55|195.02|197.23|197.1|198.27|196|193.64|197.5|204.18|203.79|194.98||190.32|192.53|192.64|189.47|179.98|175.8|171.88|173.72|171.99|167.97|166.7|165.55|165.75|162.78|163.9|164.43|162.09|162.41|163.76|163.85|161.5|165.46|167.35|172.43||171.96|171.33|170.93|171.72||171.25|170.89|170.21|170.45|171.03|170.92
10188|100005|/equities/ch-ovs-g-ocean|MSCI_EEM_SMALLCAP||1.86|1.84|1.83|1.81|1.81|1.9|1.91|1.93|1.94|1.94|1.93|2.01|2.03|2.13|2.14|2.27|2.26|2.21|2.2|2.1|2.15|2.18|2.13|2.2|2.16|2.15|2.11|2.19|2.21|2.34|2.28|2.38|2.39|2.44|2.46||2.43|2.44|2.9|2.95|2.53|2.68|2.55||2.25|1.99|1.83|1.67|1.58|1.54|1.51|1.49||1.46|1.46|1.48|1.44|1.41|1.48|1.5||1.54|1.51|1.58|1.53|1.61|1.48|1.51|1.52|1.52|1.5|1.55|1.59|1.68|1.66|1.65|1.65|1.62|1.61|1.62|1.69|1.62|1.61|1.6|1.58|1.55|1.63|1.61|1.62|1.63|1.64|1.66|1.67|1.74|1.82|1.93|1.93|1.96|1.92|1.95|1.94|1.87|1.89|1.91|2|2.06|2.05|2.07|2.08||2.02|2.07|2.04|2.19|2.14|2.17|2.25|2.25|2.26|2.25|2.31|2.29|2.32|2.36||2.37|2.34|2.32|2.4|2.23|2.16|2.2|2.22|2.24|2.16|2.16|2.23|2.36|2.17|2.24|2.19|2.08||1.95|1.93|1.92|1.8|1.85|1.9|1.89|1.95|1.92||1.8|1.81|1.65|1.56|1.54|1.53|1.59|1.59|1.6|1.62|1.63|1.62|1.67|1.71|1.77|1.77|1.77|1.75||1.79|1.78|||1.78|1.82|1.92|1.9|1.86|1.93|1.91|1.91|1.94|1.96|2.04|2.01|2.04|1.92|1.92|1.92|1.92|1.92|2|2.08|2.11|2.22|2.19|2.26|1.99|1.92|1.94|1.83|1.81|1.82|1.65|1.71|||1.75|1.78|1.81|1.81|1.75|1.92|1.8|1.9|1.95|2.05|2|1.95|1.9|1.9|1.97|2.06|2.07|2.07|2.14|2.24|2.3|2.33|2.33|2.32|2.28|2.27|2.2|2.5|2.55||2.69|2.65|2.53|||2.51|2.45|2.48|2.4|2.41|2.4
10189|18602|/equities/arezzo-co-on-ej-nm|MSCI_EEM_SMALLCAP||36.85|39.18|43.1|43.27|42.31|40.84|41.1||42.25|42.76||44.38|41.6|40.65|40.79|40.25|41.8|41.43|42.09|42.13|41.3|41.55|40.78|41.26|41.19|41.74|41.71|40.43|41.17|41.08|41.49|41.22|42.74|42.38|42.15|41.87|41.48|41.49|41.83|42.06|41.7|41.79|43|43.01|43.04|44.44|43.48|45.03|46.25|45.37|46.59|48.59|48.85|47.89|48.31|48.53|48.62|48.23|47.69|47.45|47.94|48|49.31|48.51|49.13|50.54|51.95|53.8|54.18|52.95|52.95|52|52.95|52.52|52.5|53.95|56.29|55.64|54.9|54.85|54.52|51.59|51.61|49.99|49.89|51.45|50.76|49.8|49.69|51.48|51.3|52|52.65|53.26|53.79|53.32|54|54.15|54.18|54.5|54.32|54.4|54.615|53.7339|53.0806|52.7638|51.9719|51.5066|50.9126|51.1304|51.6749|51.4868|50.1504|50.6156|50.1306|50.1603|50.774|50.3285|50.8334|50.2791|50.0613|48.8931|50.6156|49.2891|50.0415|50.6651|51.467|50.6156|50.8334|50.4671|49.695||50.4671|51.3185|51.3482|50.972|51.7343|51.2492|49.6158|49.596|48.903|48.616|48.0319|47.9032|48.0814|50.0415|50.378|51.6848|51.9422|52.1896|53.5261|52.6648||51.952|52.3975|52.645|51.6947|52.0906|51.9719|52.4668|51.4769|51.0809|52.3579|51.764|52.3678|54.0606|54.0012|55.8326|57.2284|56.6246|56.9216|59.2677|62.3464|62.2672|63.6135||64.3659|64.2075|63.0592|62.089|62.0098|62.9998|63.4057|59.3964|59.931|61.8218|61.8218|61.7129|60.9011|58.8717|59.0796|59.5944|58.941|58.159|59.2875|58.941|58.9014|59.4756|59.5449|59.6439|59.5746|60.1488|60.1686|60.0498|58.9212|58.8519|59.0994|59.4459|||60.6635|59.8914|59.4558|60.6833|65.1974|62.9701|65.336|64.3461|56.5256|58.159|58.6935|57.169|58.06|58.0798|58.3471|58.4758|59.0895|60.7922|60.7724|62.2672|65.1084|64.4847|65.3657|64.4946|63.7521|60.7526|60.7922|62.1286|63.8709|||65.9894|66.4943|66.524||66.3656|65.732|66.1181|66.5141|65.8706|68.3356
10190|18131|/equities/firstsource-solutions|MSCI_EEM_SMALLCAP||373.5|365.6|363.95|368.95|361|347.05|350.15||352.05|347.95||363.2|360|383.45|368.75|382.55|390.85|388.9|373.6|362|344.65|346.4|346.2|373|378|339.1|350.65|362|331.5|339.2|336.35|346.6|339.9|339.5|321.5|319.8|317.75|322.4|319.6|312.3|311.6|312.85||316.3|319.05|336.55|343.5|345|339|316.4|318.9|315|310.5|318.5|312.9|320.35|332.7|333.1|330.95|318.7|324|325.5|321|320.9|322.75|316.5|319.9|313.7|318.25|324.65|331|329.9|329.7|343.7|343.9|325||293|292.95|287.4|289.65|295.55|302.8|317.9|290.9|300.6|309.3|275.75|278.94|269.25|262.8|248.47|249.5|247.02|249.39|258.59|258||256.5|255|255.5|243|248.45|258.95|254.65|249.09|235|229.48|228.8|216|215.28|212.88|214|217.23|215|212.4|203.95|201.63|203.61||207.4|207.49|200.9|200.39|200.39|204.6|193|188|192|194.3|189.3|193.4|194.65|196.55|196.75|198.3|201.1|200|201.1||202.4|201.4|195.6|191.95|185.7|187.2|192.05|194.45|199.3|209.15|213.9|212.8||224|222.35|228.9|221|205.4|204.25|202.75|199.7|200.95||204.3|203|206.95||208.45|208.2|203.7|203|204.85|204.4|202.7|201.5||200.7|198.95|196.25||194|192.75|187.95|189.95|194.25|195.5|195.75|192.5|197.2|197||199.6|201.25|206.8|206.9|208.2|206.85|209.2|209.4|208.5|205.55|206.9|205|207.9|202.35|202|202.7|200.25|200|209|220.2|221.5|212.65|211|205|205|205.65|206.35|208.4|196.85||198.6|197.6|204.2||205.7|201|205.7|209.5|213.3|217|192.1|194.1|192.3|195.3|198.45|192.55|186.75|186.3|186.35|186.85|186.8|189.15|187||187.5|184.65|191.45|190.55|191.95|192.9
10191|41679|/equities/igb-real-estate-investment-trust|MSCI_EEM_SMALLCAP||2.1|2.07|2.06|2.07|2.06|2.05|2.08|2.09|2.1|2.1|2.09|2.08|2.1|2.06|2.08|2.11|2.16|2.18|2.15|2.17|2.17||2.11|2.17|2.18|2.18|2.2|2.2|2.21|2.19|2.2|2.2|2.19|2.21|2.23|2.22|2.25|2.22|2.17|2.15|2.15|2.14|2.13|2.14|2.14|2.14|2.14|2.08|2.1|2.09|2.09|2.09|2.05|2.05||2.05|2.06|2.07|2.06|2.08|2.06|2.05|2.02|2.01|2.01|1.98|1.97|1.98|2|2.02|2|2|2.01|2.02|2|2|2|2|1.97|1.97|1.97|1.97|1.98|1.99|1.95|1.97|1.98|1.97|1.96|1.97|1.97|1.96|1.96|1.95|1.95|1.94|1.95|1.94|1.94|1.94|1.92|1.93|1.93|1.9||1.89|1.88|1.85|1.86|1.86|1.85|1.83|1.84|1.83|1.84|1.86|1.84|1.84|1.84||1.84|1.84|1.84|1.83|1.84|1.84|1.85|1.82|1.82||1.83|1.82|1.82|1.83|1.83|1.83|1.84||1.85|1.84|1.84|1.83|1.85|1.85|1.85|1.83|1.84|1.85|1.85|1.85|1.82|1.83||1.86|1.84|1.85|1.83|1.83|1.82|1.83|1.85|1.8|1.76|1.76|1.77|1.76|||1.76|1.75|1.75|1.75|1.74|1.73|1.74|1.74||1.75|1.74|1.74|1.74|1.75|1.74|1.74|1.74|1.74|1.74|1.74|1.74|1.74|1.73|1.72|1.73|1.73|1.73|1.74|1.75|1.76|1.76|1.75|1.76|1.73|1.73|1.75|1.75|1.74|1.76|1.77|1.78||1.79|1.79|1.77|1.77|1.77|1.76||1.76|1.75|1.75|1.74||1.73|1.74|1.75|1.75|1.75|1.76|1.81|1.8|1.75|1.74|1.74|1.75|1.74|1.74|1.75|1.75|1.74||1.74|1.73|1.71|1.72||1.72|1.73|1.74|1.73|1.73|1.74
10192|102100|/equities/cemargos|MSCI_EEM_SMALLCAP||9620|9610|9620|9750|9740|9300|9300|8670|8560|8500|8490|8540|8600|8640||8600|8670|8600|8640||8620|8590|8400|8420|8390|8200|8100|7750|7760|7980|7900|7720|7820|7800||7600|7600|7550|7600|7460|7550|7650|7530|7530|7530|7530|7500|7400|7350|7650|7860|7880|7870|7900|7900|8000|7930|7920|8030|8170|8350|8340|8360|8380|8430|8700|8780|8810|8840|8900|8740|8690|8730|8750||8750|8780|8840|8900|8460|8090|8100||8140|8220|8380|8400|8390|8380|8380|8390|8400|8330|8400|8400|8400|8390|8390|8400|8400|8400|8400|8390|8380|8540|8460|8480|8420|8380||8350|8310|8300|8260|8230|8310|8330|8210|8250|8270|8180|8200|8210|8250||8300|8220|8250|8240||8310|8360|8280|8310|8370|8340|8230|8280|8410|8480|8410|8500|8500|8550||8560|8450|8200|7960|8000|8090|8190||8220|8490|8520|8540|8460|8500|8510|8440|8100|8480|8740|8750|8780|8650|8850|8930|8880|8860|8860|8870|8870|8770|||8800|8700||8460|8300|8310|8240|8160|8200|7770|7780|7940|7990|7990|7870|8000|7890|7360|7050|6830|6800|6770|6830|6830|6750|6670|6400|6450|6450|6350|6400|6400|6450|6390|6400|6400|6470|6390|6410|6440|6480|6520|6560|6600|6600|6600|6700|6680|6640|6750|6750|6760|6720|6760|6570|6470|6500||6430|6240|6230|6330|||6230|6150|6140||6250|6020|6240|6400|6410|6210
10193|50088|/equities/a-e-c-i|MSCI_EEM_SMALLCAP||9284|9399|9397|9425|9608|9533|9490|9477|9538|9509|9444|9596|9601|9749|9797|9897|9831|9947|9963|9946|9855|9727|9770|9888|9878|9693|9786|9722|9846|10000|10000|9954|10005|10044|10100|10144|10105|10101|10091|10150|10215|10400|10244|10371|10530|10429|10466|10365||10262|10275|10522|10446|10381|10325|10366|10430|10472|10478|10550|10486|10528|10500|10762|10746|10706|10766|10896|11000|10909|10876|10786|10743|10762|10801|10762|10709|10458|10380|10464||10489|10625|10258|10302|10577|10746|10800|10400|10489|10165|9839|10715|10655|10878|10690|10746|10693|10852|10843|10884|10792|10831|10895|10827|11142|11219|11104|10859|10985|10832|10582|10624|10700|10574|10409|10250|10470|10370||9717|9564|9600|9511|9495|9467|9500|9604|9718|9671|9571|9700||9800|9792|9812|9781|9766|9734|9726|9850|9859|9709|9685|9708|9573|9581|9627|9576|9482|9367|9482||9539|9434|9345|9375|9475|9417|9499|9325|9165|9147|9200|9323|9272|9313|9408|9420|9412|9353|9479|9349|9547|||9456|9600|9413|9270|9395||9250|9199|9386|9419|9425|9290|9434|9450|9583|9483|9500|9598|9701|9718|9745|9617|9500|9623|9919|9641|9513|9537|9618|9663|9778|9670|9547|9646|9900|9902|9925|9915|10060|10299|10184|10486|10266|10316|10370|10650|10659|10796|11033|10927|11251|10659|10646|10631|10602|10700|10899|10893|10887|10887|10906|10725|10908||10985|10950|10950|||10972|10792|10621|10660|10759|
10194|18257|/equities/kec-international|MSCI_EEM_SMALLCAP||1059.5|1094.7|1044.8|1063.85|1051.5|1027.9|1010.4||1022.45|1037.95||1014.85|996|1028.8|1025.1|1057.4|1075|978.85|1015.9|1000|1020.7|993|955|929.05|908.2|926.4|959.9|944.05|987.8|999.95|1001|1026.45|1027|1034.85|1016|1019.95|1024.75|1027.5|1019.9|1026.65|1039|1043.45||1061|1068|1032|1037.55|1029.9|993.25|975|978.95|1031.85|1021.1|987.7|997.3|998.4|998|978.7|989|996|1040|1002.8|942.2|936.4|959.9|969|954|871|870.5|919|844.7|851.8|848.65|847.1|834.7|823.35||832.25|838.5|847.2|855.7|859|857|847.25|865.55|900|954.45|929|890.5|905.4|891|904.7|899.6|884.45|886.6|899|940||899.7|888|884.5|886.2|909.95|909.9|910.55|927.4|941.95|968.8|906.85|900.4|905|950|868.05|878.35|883.85|877.7|898.95|929.95|944||947.8|871.2|840|833.95|829|781.6|784.5|744.25|779.2|784|761.35|765.9|768.75|779|787.95|792.9|799.6|804|811.95||795|805.65|789|724.25|727.8|747|746.65|769.8|749.2|757.9|755|750.75||779.7|738.45|736|741.7|745.15|741.95|740|711.6|711.55||716.5|738.7|763.95||769.8|761.5|768.95|789.7|838.85|740.05|741.95|723||699.2|688.95|681.4||680|670.45|669.2|680.3|684.85|691.2|709.5|742|764|769.5||715.35|727.55|730.1|737|728.05|730|737.5|700.65|680.3|680.45|671.45|663.9|670.85|675.6|689.1|704|699|675|670|671.25|685|665|665.95|669.7|670.7|667.5|675|643.7|625.75||625.9|627|633||626.5|628|621|629.15|621.7|616|616.3|610|615.35|619.7|607.4|605|604.55|607.25|611.7|598.45|605.9|595.7|603.35||604.95|605.9|623.2|620.95|621.7|623.7
10195|103784|/equities/tw-shin-kong-s|MSCI_EEM_SMALLCAP||41.15|41.2|41.2|41.2|41.25|41.1|41|41|41|41|41.05|40.95|41.3|41.55|41.75|41.65|41.55|41.7|41.55|41.65|41.7||41.7|41.5|41.6|41.5|41.5|41.65|41.7|41.85|41.6|41.45|41.55|41.7|41.85|41.65||41.7|41.8|41.75|41.65|||41.8|41.8|42|41.95|41.65|41.5|41.4|41.35|41.25|41.25||41.35|41.2|41.1|41|40.85|40.95|40.95|41|41.05|41.45|41.9|41.9|41.5|41.65|42|42.2|41.85|42.85|41.8|41.15|40.9|40.95|40.9|40.95|40.5|40.6|40.55|40.5|40.55|40.3|40.3|40.65|40.75|40.65|40.7|40.7|40.65|||42.5|42.35|42.5|42.6|42.7|42.65|42.6|42.5|42.55|42.55|42.5|42.55|42.5|42.5|42.45|42.4|42.55|42.55|42.45|42.65|42.75|42.65|42.65|42.6|42.5|42.3|42.35|42.4|42.4|42.4|42.75||42.15|42.2|42.1|42.2|42.3|42.4|41.9|41.95|41.95|41.9|41.95|41.85|41.95|41.9|41.95|42|42|41.9|41.95|42|42|42|42|41.8|41.75|41.55|41.45||41.5|41.45|41.55|41.45|41.5|41.35|41.3|41.25|41.4|41.2|41.3|41.4|41.3|41.35|41.4|41.3|41.2|||41.1|41.15|41.1|41.15|41.1|41|41.05|41.05|41|41|41|41.3|41.2|40.75|40.75|40.75|40.7|40.6|40.55|40.25|40.25|40.2|40.25|40.25|40.15||40.2|40.2|40.2|40.25|40.2|40.2|40.25|40.2|40.15||||||||40.2|40.25|40.25|40.2|40.15|40.2|40.3|40.2|40.25|40.15|40.25|40.25|40.3|40.2|40.3|40.3|40.35|40.25|40.35|40.3|40.4|40.35|40.35|40.45|40.4||40.45|40.45|40.45|40.6|40.5|40.6|40.7|40.55|40.55|40.6|40.8
10196|103571|/equities/arcadyan-tech|MSCI_EEM_SMALLCAP||166.5|167.5|172|173|173.5|170|167|170|171.5|176.5|183|183|183.5|181|181|180|183|174.5|163.5|162|161.5||158|158|159|158.5|159.5|158.5|158|156.5|156.5|157.5|155|152|151|148.5||152.5|150.5|151|147|||146.5|145|149|150|149|151.5|151|147|146.5|146||143|141.5|140.5|138.5|138|136.5|138.5|141|141.5|146.5|147|147|146.5|147.5|147|147|146|148.5|149.5|148.5|149|145|145|145|144|143.5|141|138|138|137.5|141|148|149.5|147.5|147.5|148.5|144.5|||144.5|147|149|149.5|151.5|150|153|165|164.5|165|166.5|167|166|165|164|164|163.5|163.5|162|162.5|162|164.5|164.5|165|165.5|166|165.5|163.5|162.5|162|161.5||164.5|165|169|168.5|168|168|167|167|165.5|166.5|164.5|167|165|162|162|160.5|159|158|158.5|159.5|159|164|161.5|169|174.5|176|175||179.5|173.5|173.5|174.5|176|177|179|179|179|181|181|185|186.5|189.5|191.5|192.5|192.5|||195|198.5|197|193.5|196|192.5|196.5|204|204|201|205.5|196.5|197|191.5|194.5|188|180|172.5|177.5|181.5|183.5|184.5|182.5|185|184||184.5|183.5|186|179.5|172.5|173|170.5|173|174||||||||176.5|175.5|175|174|174.5|173|175|176|180|180|176.5|176|176|176.5|173|172.5|170|168.5|167.5|171.5|169|171|170.5|173|171.5||172|171.5|172|171.5|173.5|176.5|176.5|179.5|178|184|191
10197|11193|/equities/qurain-petro-ind|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10198|103143|/equities/china-steel-ch|MSCI_EEM_SMALLCAP||97.1|97.1|98.8|99|99|97.6|96.4|96.6|96.5|96.3|96|96|96.3|97|97.6|98.4|98|97.8|97.8|98.7|98.7||97.8|98.1|98.7|98.4|98|98.4|98.6|98.9|99.4|99.6|99.8|100.5|100|101.5||102.5|102.5|103|103|||103|102.5|102.5|102|102|102|102.5|102.5|103|100.5||99.7|98.4|97.4|96.5|97.3|96.6|95.8|96.8|98.2|100|100.5|100.5|99.5|99.7|99.5|99.7|99.8|100|99.1|99.2|99.5|100.5|101.5|101.5|100.5|101|99.8|98.2|98.7|97.4|100|101|101.5|101|102|103.5|101.5|||102|101|103|103|103.5|103.5|103.5|104.5|104|107.5|109.5|110|110|109.5|109|109|109.5|110|110|111.5|111|111|111|110.5|109.5|110|110.5|110|111|111|111||109.5|110.5|111.5|112|112.5|113|112.5|113.5|113.5|113|113|115|116|115.5|114|114|114|113.5|113.5|113.5|113.5|113.5|113.5|112.5|113.5|113.5|113||114.5|115|113.5|113.5|113.5|113.5|113.5|112.5|113.5|113.5|114|115.5|116|116.5|118.5|119|120|||118.5|119.5|121|123.5|127|122.5|120|120|123|128.5|127|125.5|118|118|120|115.5|115.5|112.5|111.5|111.5|112|112|112|112|112.5||114.5|113.5|113.5|113.5|114|114|114|113|114||||||||115|114.5|114.5|114.5|116|116|115.5|116|114.5|115|116|115|114.5|115|116.5|117|116.5|117|116.5|117.5|118|118|117.5|119|118.5||119|119.5|119.5|119|119|120|122|120.5|120|120|117.5
10199|27105|/equities/genomma-lab-b|MSCI_EEM_SMALLCAP||27.35|27.24|26.26|26.62|26.53|26.62|26.49|27.12|27.49||27.09|26.95|27.5|27.56|27.49|28.39|27.67|26.75|26.88|27|27.05|26.83|26.25|25.86|25.95|26.26|26.48|24.76|24.97|24.89|25.17|25.12|24.86|24.34|24.07|23.94|24|24.45|24.35|23.16|23.41|23.79|23.21||22.66|22.72|22.87|22.7|21.51|21.29|21.84|21.81|21.24|21.4||21.49|21.5|21.5|20.7|19.85|19.88|19.51|19.88|19.09|19.39|19.03|19.07|19.09|19.42|19.62|19.66|19.77|19.89|20.03|20|19.95|19.6|19.61|19.4|18.83|18.89|18.75|18.92|18.59|18.85|19|19.1|19.35|19.09|18.99|18.94|18.49|17.96|18.08|18.06|17.87|18.07|18.31|18.36|18.52|19|19.12|19.15|18.39|17.84|17.27|17.43|16.98|17.22|17.4|17.45|16.99|17.14|17.25|17.16|17.08|17.45|17.5|17.6|16.62|16.76|17.14|17.62|18|17.85|17.49|18.4|18.08|17.33|17.77|18.56|18.77|17.89|17.08|16.81|17|17.16|17.07|17.29|17.34|17.18|17.36|17.55|17.4|17.7|17.7|17.55|17.4|17.58|17.08|17.19|17.27||17.22|16.87|16.48|16.24|15.07|15.45|15.46|15.15|14.68|14.49|14.57|15.04|15.56|15.54|15.77|15.92|15.89|15.92|15.94|15.76|15.59|15.85|||15.93|15.78|15.58|15.23|15.37|14.96|14.85||14.8|14.6|14.42|14.39|14.35|14.19|14.18|14.38|14.4|14.14|13.98|13.38|13.93|14.12|14.53|14.41|13.97|12.74|12.92|12.9|13.31|13.35|13.23|13.28|13.22|13.47|14.03|14.29|14.38||14.3|14.49|14.5|14.42|14.69|14.72|14.5|14.16|13.9|13.88|13.73|13.95|14.2|14.42|14.48|14.3|13.99|14.25|14.29|14.5|14.5|14.49|14.4|14.5||14.5|14.54|14.58|14.23||13.74|13.99|13.91|13.75|13.66|13.7
10200|103488|/equities/test-research|MSCI_EEM_SMALLCAP||130.5|135.5|139.5|140.5|147.5|146|133|132.5|131.5|137.5|139|141|141|141|144|142.5|133|132.5|133|134|133.5||135|137.5|144|144.5|145|144|142|143|151.5|150.5|144|152|140.5|140||142.5|143|142|148.5|||143|145|151|154.5|155|155.5|158|152.5|144|142.5||147.5|146.5|143|144.5|147|141|142.5|137|136|160.5|162|163.5|163.5|163|164.5|163|159|157|161|164|164|160.5|156|158.5|151|146|134|130|133|127.5|133|147.5|150|147|146|150.5|146.5|||150|151.5|157.5|155|157|161.5|161|163|164.5|166|167.5|176.5|174|178.5|179|166|176|175|171.5|174|170|167|172.5|165.5|174.5|177|182.5|183.5|184.5|187|179.5||172.5|186|182.5|184|189.5|181|179|192|185.5|174.5|172.5|174|164|155.5|146.5|140|144.5|139|128.5|129|124|124.5|119.5|117|112.5|114.5|111.5||107.5|106.5|110|103|94.1|93.6|94.2|94.7|97.7|101.5|101|104|101.5|94.2|93.5|88.9|90|||88.8|89.3|90.5|88.3|87|86.5|83.9|84.2|81.5|81.2|81.7|82|81.7|78.8|80.8|80|77.2|77.3|78|78.2|78.4|76.9|76.3|73.6|73.2||71.7|72|71.1|70.5|70.7|70|71.2|71.7|70.7||||||||71.7|70.8|71.6|70|69.5|69.8|70|69.1|68.9|68.5|68.3|67.6|67.2|67.5|68.8|69.4|67.1|67.8|67.5|68|68.3|68.5|66.5|68|62.6||62.7|62.6|62.6|62.3|61.8|61.7|61.7|61.9|61.9|62.1|62.1
10201|1167046|/equities/kwg-living-group-holdings-ltd|MSCI_EEM_SMALLCAP||0.355|0.345|0.35|0.35|0.35|0.355|0.365|0.36|0.36|0.37|0.375|0.395|0.38|0.41|0.405|0.455|0.455|0.415|0.405|0.4|0.415|0.42|0.41|0.405|0.4|0.4|0.395|0.415|0.405|0.425|0.42|0.43|0.43|0.465|0.475||0.445|0.5|0.59|0.59|0.61|0.67|0.61||0.48|0.38|0.35|0.305|0.3|0.28|0.285|0.285||0.275|0.27|0.275|0.285|0.28|0.285|0.28||0.285|0.29|0.29|0.295|0.31|0.305|0.315|0.33|0.325|0.335|0.325|0.33|0.33|0.345|0.33|0.33|0.335|0.335|0.355|0.35|0.35|0.355|0.37|0.365|0.365|0.37|0.375|0.37|0.38|0.38|0.37|0.375|0.4|0.395|0.385|0.395|0.395|0.39|0.39|0.4|0.385|0.38|0.38|0.395|0.415|0.42|0.395|0.395||0.39|0.38|0.4|0.4|0.385|0.385|0.4|0.415|0.385|0.395|0.415|0.405|0.41|0.43||0.43|0.435|0.44|0.425|0.42|0.42|0.42|0.455|0.48|0.465|0.49|0.51|0.54|0.53|0.58|0.56|0.475||0.46|0.455|0.44|0.395|0.385|0.385|0.42|0.425|0.395||0.385|0.405|0.36|0.325|0.33|0.31|0.315|0.29|0.305|0.31|0.32|0.32|0.34|0.355|0.375|0.35|0.35|0.345||0.36|0.38|||0.385|0.435|0.44|0.435|0.425|0.43|0.44|0.42|0.44|0.435|0.46|0.46|0.455|0.445|0.44|0.45|0.47|0.45|0.495|0.49|0.495|0.55|0.55|0.55|0.51|0.465|0.44|0.395|0.395|0.4|0.41|0.415|||0.4|0.395|0.4|0.395|0.385|0.39|0.38|0.38|0.39|0.4|0.405|0.41|0.38|0.37|0.375|0.385|0.41|0.42|0.435|0.45|0.43|0.435|0.44|0.445|0.445|0.47|0.46|0.47|0.49||0.485|0.455|0.425|||0.44|0.445|0.46|0.465|0.465|0.475
10202|41621|/equities/malaysian-plantations-bhd|MSCI_EEM_SMALLCAP||4.92|4.95|5.04|5.04|5.04|5.01|5.01|5.04|5.04|5.05|5.05|4.94|4.97|4.99|4.93|4.51|4.54|4.49|4.45|4.48|4.48||4.53|4.55|4.65|4.64|4.63|4.62|4.56|4.52|4.5|4.53|4.54|4.51|4.49|4.38|4.35|4.38|4.35|4.33|4.35|4.31|4.39|4.4|4.45|4.38|4.42|4.48|4.5|4.51|4.47|4.44|4.4|4.36||4.32|4.38|4.39|4.4|4.33|4.3|4.35|4.36|4.35|4.36|4.44|4.5|4.59|4.45|4.45|4.43|4.45|4.54|4.49|4.43|4.19|4.21|4.18|4.13|4.16|4.11|4.09|4.1|4.05|4.08|4.14|4.16|4.15|4.12|4.11|4.06|4.06|4.06|4.06|4.07|4.07|4.08|4.02|3.9|3.88|3.89|3.88|3.88|3.88||3.83|3.82|3.8|3.78|3.79|3.79|3.78|3.79|3.81|3.78|3.78|3.78|3.79|3.81||3.87|3.98|3.95|3.92|3.91|3.88|3.87|3.88|3.9||3.89|3.88|3.81|3.82|3.8|3.82|3.82||3.81|3.82|3.81|3.8|3.8|3.82|3.81|3.82|3.82|3.84|3.85|3.86|3.86|3.86||3.83|3.82|3.82|3.82|3.83|3.85|3.81|3.78|3.78|3.77|3.71|3.76|3.8|||3.81|3.77|3.73|3.72|3.7|3.71|3.7|3.7||3.72|3.72|3.68|3.62|3.58|3.57|3.59|3.6|3.61|3.63|3.64|3.66|3.62|3.63|3.63|3.64|3.61|3.62|3.61|3.64|3.64|3.64|3.66|3.68|3.7|3.66|3.68|3.6|3.56|3.54|3.52|3.49||3.48|3.48|3.49|3.47|3.48|3.45||3.45|3.46|3.46|3.43||3.42|3.42|3.43|3.42|3.41|3.44|3.45|3.47|3.46|3.45|3.44|3.47|3.45|3.42|3.39|3.38|3.39||3.39|3.39|3.4|3.4||3.4|3.4|3.42|3.41|3.41|3.4
10203|11110|/equities/kuwait-int-bank|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||189|0.189|0.19|0.19|0.189|190|191|191|193|193|193|192|189|190|190|191|191|189|190|0.192|192|190|0.187|188|0.186|179|179|180|180|181|181|180|179|178|177|178|178|177|178|176|178|179|180|182|182|183|185|182|181|183|184|183|181|182||182|184|184|185|186|186|185|187|186|187|188|188|186|187|188|187|186|182|182|183|182|180|182|183|184|180|180|177|176|185|187|188|191|192|190|190|191|191|189|189|189|189|188|190|192|189|189|191|188||183|181|179|178|179|179|179|182|183|186|186|186||||183|181|179|179|177|177|177|177|177|178|177|176|177|178|179|182|182|181|179|178|173|174|173|173|168|165|163|164|166|164|161|162|163|164|164|164|162|161|159|159|156|158.2525|159.2233|160.1942|159.2233||||161.1651|161.1651||163.1068|163.1068|164.0777|166.0195|165.0486|163.1068|163.1068|164.0777|165.0486|165.0486|165.0486|166.0195|166.0195|166.9903|167.9612|168.9321|166.9903|166.9903|167.9612|166.0195|163.1068|164.0777|163.1068|163.1068|160.1942|159.2233|160.1942|||158.2525|157.2816|157.2816|157.2816|156.3107|156.3107|156.3107|155.3398|156.3107|156.3107||155.3398|156.3107|155.3398|156.3107|158.2525|160.1942|160.1942|160.1942|160.1942|162.136|161.1651|160.1942|160.1942|159.2233|157.2816|157.2816|157.2816|157.2816|158.2525|158.2525|158.2525|159.2233|158.2525|154.369|152.4272|152.4272|151.4563|||146.602|145.6311|147.5728|146.602|146.602|147.5728|148.5437|||
10204|102311|/equities/robinsons-land|MSCI_EEM_SMALLCAP||13.4|13.6|13.8|13.9|13.9|13.7|13.86|13.88|13.9|14.04|14|14.5|14.7|14.8|14.88|15.1|15.5|15.8|15.58|15.76||15.88|15.82|16.08|16.02|16.12|16.12|16.22|16.24|16.36|16.36|16.66|16.74|16.06|16.06|16.1|16.12|16.06|16.14|16.28|15.84|15.84|15.7|15.8|15.94|16.26|16.16|16.14|16.46|16.06|16.12|16.1|16.08|15.62|15.26|15.26|15.28|15.28|15.3|14.86|14.88|14.9|14.78|14.9|14.98|14.96|15|15.02|14.76|||14.82|14.86|15|15.08|14.94|14.7|14.66|14.66|14.72|14.76|14.74|14.5|14.5|14.56|14.94|14.94|14.84|14.84|15.02|15.06|14.92||15.16|15.44|15.44|15.2|15.24|15.28|14.94|14.34|14.38|14.42|14.56|14.64|14.54|14.74|14.6|14.7|14.7|14.9|14.8|15.16|15.08|15.16|15.1|15.5|15.52|15.52||15.6|15.6||15.76|15.78|15.78|15.78|15.66|16.1|16.1|16.26|15.78|16.28|16.38|16.38|16.36|16.46|16.46|16.5|16.5|16.42|16.38|16.26|16.26|16.26|15.94|15.96|15.76|15.82|15.88|15.48|15.6||15.7|15.48|15.44|15.46|15.46|15.4|15.5|15.76|15.8|15.7|15.58|15.74|15.98|16.06|||16.2|16.62|16.88|17|17.06|16.88|||16.76|16.7|16.78|16.8|16.74|16.78|16.8|16.86|16.74|16.82|16.9|16.9|16.82|16.9|16.82|16.98|17|17.08|17.1|16.46|16.58|16.66|16.52|16.52|16.5|16.58|16.5|16.38|16.48|16.5|16.32|16.38|16.18||16.5|16.46|16.26|16.22|16.22|16.02|16.1|15.94|16.22|16.58|16.68|16.6|16.7|16.5|16|16.06|16.24|16.28|16.32|16.32|16.28|16.28|16.28|16.1|15.98|15.96|15.9|15.9||15.94|15.88|16|||15.76|15.96|16|15.68|15.68|15.68
10205|18430|/equities/thermax|MSCI_EEM_SMALLCAP||4620.1001|4696.4502|4674.9502|4670|4586.3501|4535|4585.4502||4880|5165.7002||5119.7002|5107.7002|5355|5287.9502|5187.3501|5163.7998|5124.7002|5037.7998|5049.9502|5012.75|5107.4502|5222.5|5412|5719|5450|5218|5115.3999|5150|5202.8999|5220.4502|5288.9502|5240|5194.7002|5198|5178.7998|5242.2002|5318.1499|5230|5192.5498|5261.8999|5140||5148.7002|5186.8999|5345.8501|5295|5314|5370.1001|5460|5575.0498|5288|5269.25|5250|5085|4892|4689.3501|4498.8501|4390|4404|4393.7998|4345.7002|4372.4502|4447.8501|4404.3999|4447.2002|4469.3501|4494|4500|4494.9502|4630|4596.6499|4550|4410.25|4448.8501|4435||4331.75|4395|4361.0498|4515.9502|4488|4536.8999|4629.9502|4923.8999|5195.8999|5215.0498|5116|5090.8999|5145.25|5086|5025|5068|5048.2998|5015|5020|5135||5235|5300|5330|5330|5550|5815|5839.9502|5789|5355|5349|5320.9502|5368.1499|5410|5475|5189.8999|5265.3999|5224.9502|5179|5174.8999|5310|5419||5404.6499|5531|5449.8999|5307.3501|5257.1499|5430|5282|5463.1001|5699.9502|5699.8999|5564|5554.3999|5569|5550|5419.9502|5256.6499|5348|5170|5122||5049.3999|5241.9502|5382.3999|4839.7002|4680|4629.5498|4760.9502|4773.25|4674|4766.8999|4799|4725.2002||4718.3501|4552|4414.9502|4485|4636.75|4750|4978.8999|4877|4780||4809.8999|4875|4573.8501||4609.6001|4680.25|4685.5|4639.8999|4581.6499|4499|4385|4395||4288.6499|4208|4147||3952.05|3985|3731.95|3714.8999|3725|3615|3640|3762|3669.7|3726||3677.95|3683.95|3699|3739.8999|3650|3645.3501|3699|3739.3501|3894.95|3772.8999|3758.8501|3581.95|3563.95|3559|3498|3477|3450|3357.95|3405.5|3364.2|3508.55|3330|3288|3162.8999|3160.95|3209.95|3228|3165|3151||3145|3059|3094.5||3125|3105|3154.8999|3199.05|3220|3260.7|3247.1001|3218.3999|3251.95|3254|3268|3221.95|3246.1001|3120|3115|3143.8999|3138.6499|3100|3144.95||3167.8|3062.5|3157.95|3037.95|3024|2834.7
10206|13225|/equities/united-dvlpmnt|MSCI_EEM_SMALLCAP||1.133|1.135|1.141|1.151|1.153|1.145|1.156|1.145|1.15|1.144|1.153|1.154|1.154|1.155|1.156|1.161|||1.157|1.154|1.148|1.144|1.125|1.127|1.13|1.141|1.121|1.124|1.125|1.125|1.125|1.135|1.136|1.135|1.127|1.133|1.135|1.15|1.138|1.128|1.117|1.166|1.164|1.173|1.193|1.189|1.196|1.201|1.178|1.172|1.16|1.161|1.124|1.131|1.129|1.12|1.119|1.116|1.12|1.12|1.124|1.131|1.13|1.134|1.124|1.117|1.109|1.115|1.111|1.099|1.099|1.1|1.104|1.104|1.098|1.08|1.07|1.07|1.072|1.08|1.07|1.071|1.069|1.084|1.08|1.091|1.11|1.114|1.115|1.12|1.104|1.134|1.14|1.145|1.14|1.133|1.138|1.14|1.144|1.141|1.141|1.139|1.147|1.148|1.145|1.135|1.112|1.114|1.119|1.119|1.123|1.127|1.133|1.14|1.137|1.138|1.142|1.152||||1.158|1.17|1.18|1.19|1.16|1.167|1.165|1.167|1.15|1.16|1.16|1.2|1.222|1.23|1.276|1.274|1.3|1.295|1.308|1.321|1.319|1.237|1.23|1.243|1.214|1.24|1.254|1.154|1.114|1.111|1.116|1.122|1.127|1.123|1.127|1.127|1.145|1.159|1.194|1.197|1.152|1.116|1.099|1.102|1.103||||1.115|1.113|1.114|1.104|1.111|1.102|1.149|1.137|1.137|1.133|1.113|1.114|1.11|1.118|1.104|1.115|1.101|1.098|1.086|1.04|1.038|1.04|1.041|1.043|1.04|1.046||1.042|1.03|1.027|1.024|1.032|1.029|1.03|1.03|1.038|1.038|1.038|1.032||1.032|1.027|1.031|1.035|1.018|1.032|1.047|1.054|1.04|1.028|1.035|1.037|1.029|1.032|1.036|1.045|1.058|1.072|1.073|1.08|1.087|1.087|1.061|1.063|1.064|1.062|1.064|1.052|1.061|1.07||1.07|1.04|1.028|1.025|1.035|1.023|1.019|1.022|1.021||
10207|103427|/equities/union-bk|MSCI_EEM_SMALLCAP||15.5|15.6|15.6|15.65|15.7|15.5|15.45|15.45|15.45|15.35|15.3|15.15|15.2|15.3|15.4|15.45|15.35|15.3|15.4|15.45|15.35||15.25|15.35|15.4|15.35|15.4|15.45|15.45|15.55|15.55|15.45|15.45|15.5|15.4|15.35||15.25|15.35|15.45|15.45|||15.5|15.5|15.55|15.55|15.45|15.4|15.35|15.3|15.2|15.1||15.05|14.95|15|15|15|14.9|15.05|15.05|15|15.35|15.5|15.45|15.35|15.4|15.35|15.4|15.05|15.05|15.1|15.05|15.05|15.15|15.1|15.15|14.95|14.95|14.95|14.6|14.55|14.4|14.7|15.1|15.25|15.05|15|15.1|15.15|||15.6075|15.3271|15.514|15.7009|15.8878|15.9346|15.9813|15.9346|15.7009|15.5607|15.6075|15.6075|15.5607|15.6075|15.6075|15.3738|15.4206|15.4206|15.2336|15.3738|15.3271|15.3738|16.4|16.05|16.05|15.9|15.85|15.8|15.85|15.8|15.9||15.85|15.85|15.8|15.65|15.75|15.75|15.75|15.8|15.8|15.75|15.75|15.75|15.85|15.9|15.95|15.8|15.85|15.75|15.65|15.7|15.65|15.7|15.7|15.7|15.8|15.5|15.45||15.45|15.45|15.15|15.15|15.3|15.2|15.05|15|15.05|15.05|15.35|15.4|15.45|15.5|15.55|15.3|15.2|||15.2|15.25|15.3|15.25|15.2|15.2|15.2|15.25|15.35|15.25|15.1|15.15|15.4|15.6|15.65|15.45|15.4|15|14.7|14.75|14.8|14.7|14.35|14.3|14.4||14.25|14.15|14.15|14.2|14.2|14.15|14.15|14.05|14.1||||||||14.25|14.35|14.3|14.2|14.4|14.4|14.2|14.2|14.1|14.05|14.1|14.05|13.95|14|14.2|14.3|14.3|14.35|14.3|14.35|14.4|14.4|14.25|14.35|14.45||14.55|14.4|14.35|14.35|14.25|14.25|14.3|14.35|14.3|14.4|14.4
10208|103805|/equities/century-iron|MSCI_EEM_SMALLCAP||179|182|186|185|185|184.5|182|183|182.5|184.5|188|184.5|185.5|187.5|190.5|203|215|213|213.5|215|210.5||210|209.5|216|218.5|224.5|226.5|236|240|240|236.5|227.5|233.5|231.5|215.5||218|223.5|230.5|232|||231.5|238|241|244|250.5|247|253|250.5|234.5|217||214|216.5|212|205.5|215|219.5|223.5|224|213|235|242|246.5|246.5|253.5|234.5|222|214.5|216|216.5|221|212|212.5|211|215|205|210.5|198.5|198|194.5|191.5|201.5|223|224|227|222.5|236.5|238.5|||252|259|265|260|269.5|266.5|276|285|287.5|291.5|285|294|304.5|298|302.5|298.5|301|326.5|334|336|336.5|337|357|352|353|373.5|372|369|362|330|336||324.5|296|290.5|303.5|298.5|294|292.5|305|308|319|305.5|295|300|275.5|256.5|256|255|270.5|253.5|241|232|239.5|231|225.5|235|233.5|234.5||224.5|223|218.5|214.5|203|204|214|218.5|219.5|223|216|219|207.5|223.5|230|216|216|||219|219|226|224.5|228.5|233.5|243.5|239.5|229|224.5|215.5|223.5|227.5|234.5|248|258.5|250|243|246|250|252|253.5|265.5|263|267.5||257.5|260|268|258.5|240.5|245|252|252|239||||||||221.5|219|223|225.5|229.5|228|224.5|220|223|225.5|207|199|205.5|208|206|206|194|191.5|189|187|185.5|185|180.5|177.5|180.5||175.5|173.5|173|172.5|174|177|177|183.5|183.5|182.5|198
10209|993249|/equities/zhou-hei-ya-international-holdings|MSCI_EEM_SMALLCAP||1.76|1.69|1.68|1.64|1.63|1.68|1.68|1.68|1.66|1.69|1.7|1.72|1.71|1.75|1.75|1.8|1.79|1.71|1.68|1.62|1.57|1.58|1.63|1.66|1.64|1.64|1.64|1.71|1.69|1.65|1.66|1.68|1.67|1.76|1.78||1.83|1.86|2.1|2.18|2.1|2.19|2.1||1.91|1.76|1.7|1.58|1.55|1.47|1.48|1.47||1.43|1.44|1.44|1.43|1.43|1.44|1.47||1.47|1.48|1.47|1.48|1.53|1.51|1.5|1.51|1.51|1.46|1.49|1.49|1.51|1.62|1.63|1.64|1.64|1.64|1.66|1.68|1.67|1.66|1.65|1.66|1.66|1.66|1.66|1.63|1.65|1.66|1.66|1.71|1.76|1.74|1.77|1.76|1.75|1.76|1.81|1.8|1.75|1.73|1.73|1.73|1.74|1.78|1.78|1.76||1.78|1.79|1.78|1.75|1.73|1.75|1.78|1.78|1.76|1.74|1.74|1.74|1.76|1.81||1.82|1.85|1.86|1.86|1.83|1.86|1.86|1.87|1.93|1.9|1.92|1.96|1.98|2.02|2.04|1.99|2.01||2.04|2.07|2.05|1.97|1.95|1.97|2|1.97|1.97||1.89|1.9|1.87|1.84|1.8|1.78|1.75|1.7|1.71|1.7|1.7|1.73|1.79|1.8|1.8|1.81|1.7|1.75||1.74|1.77|||1.84|1.67|1.66|1.66|1.71|1.76|1.71|1.73|1.72|1.72|1.81|1.81|1.81|1.7|1.75|1.76|1.76|1.76|1.82|1.81|1.84|1.88|1.85|1.88|1.89|1.89|1.87|1.79|1.85|1.85|1.75|1.73|||1.77|1.8|1.81|1.75|1.72|1.83|1.77|1.78|1.79|1.88|1.9|1.89|1.85|1.8|1.84|1.88|1.91|1.97|2.04|2.05|2.09|2.1|2.11|2.07|2.06|2.08|2.13|2.12|2.21||2.24|2.2|2.14|||2.21|2.22|2.15|2.16|2.22|2.23
10210|103390|/equities/u-ming-marine|MSCI_EEM_SMALLCAP||59.7|59.9|60.9|61.1|61.2|61.4|61.5|61.3|60.7|61.2|61.5|60.5|60|59.6|59.5|57.9|57.3|57.4|57.3|56.8|56.5||56.3|55.3|55.9|55.6|54.6|54.9|55.6|55.5|54.5|55.1|55|55.2|54.9|54.8||55.6|56.3|56|56|||56.9|57.3|56.3|54.7|54|53.6|52.6|52.6|52.2|52.4||52|51.9|51.6|51.2|51.7|51.5|52.5|53.2|52.5|54.1|54.9|55.2|53.9|53.6|54.2|55.2|53.3|53.1|53.3|53.4|53.3|53.4|53.6|53.2|53|53|53.5|52|52.2|50.4|51.1|53.1|53.2|52.1|51.6|51.4|51|||51.8|51|52.5|53.1|53.3|53.5|53.6|54.2|54.6|54.3|55.5|56.3|58.7|60.5|62|60|57.2|56.8|56.5|59.4|59.2|57.2|57.5|56.7|56.8|56.2|56.7|57.2|57.1|58.8|63.4||62|61|60.5|59.3|59.9|61.4|60.4|62|61.5|59.2|58|58.3|58.6|58.5|59|60.4|61|60.4|62.9|65.5|61.9|60.6|63.3|58.5|56.1|55.9|55||56|57.2|55.8|54.5|54.5|55.2|57|57.2|54.6|55.1|56.4|57|56.5|55.5|54.8|55.4|53|||52.9|53.4|53.7|54.3|54.2|54|54.2|54.9|54.5|54.8|56.2|56.2|53.9|53.8|54.8|55.4|56.4|56.4|55|54.6|55.8|56.1|55.7|55.4|56||54.9|54.9|54.3|54.3|54.6|54|50.5|49.55|49.55||||||||47.9|48.5|48.8|48.65|49.05|49.3|48.8|48.9|49.2|49.1|48.95|49.35|49|48.8|49.9|50.5|50.6|50.8|51.3|52.9|55.4|55.5|55.2|53.9|54.5||52.5|53.3|54.2|52.9|53.6|54.7|54.5|52.8|53.4|54.4|52.4
10211|103765|/equities/twn-cogenerati|MSCI_EEM_SMALLCAP||42.6|43.05|43.25|43.7|43.8|43.05|42.6|42.65|42.75|42.5|42.45|42.75|43.1|43.15|43.75|43.95|43.55|43.45|43.6|43.55|43.55||43.2|43.5|43.55|43.85|44.2|44.4|44.7|44.6|45.05|45.3|45.85|44.6|44.55|45||46.25|46.7|46.5|45.75|||45.4|45.75|45.15|45.3|45.1|44.85|45.2|45.1|45.2|45.3||45.05|44.95|44.4|44.05|44.3|43.85|43.55|44.25|44.25|45.35|44.9|45.35|45.15|45.35|45.3|45.15|45|45.7|45.65|45.2|44.95|44.75|44.35|44.45|44.15|44.6|44.35|43.4|44|42.75|44.35|46.4|47.05|47.15|47.2|48.65|48.85|||46.4|46.15|46.15|45.9|46.8|46.35|46.4|46.4|46.4|46.65|46.25|46.3|46.8|46.45|46|46.15|46.55|48.4|48|48.15|48|47.85|48.15|48.2|47.55|47.9|48.6|48.4|46.9|47.2|47.9||48.85|46.9|47.35|47.55|47.2|46.8|46.7|47.05|46.9|46.65|46.3|47.25|47.7|47.1|47.2|46.4|46.85|47.05|47.15|46.35|45.8|47.3|47.3|46.75|46.9|47.5|47.6||48|48.15|48.55|48.55|49.2|49.3|48.2|48.85|49.95|50|48.5|48.65|47.85|48.15|48.95|48.3|47.3|||47.9|48.7|48.45|47.95|48.4|47.95|48.5|48.35|48.4|48|48.25|48.1|47.2|46.75|48|50|48|47.7|45.6|45.5|46.05|46.6|47.85|49.15|50.4||47.4|44.5|44|44.55|44.1|44.3|43.4|43.95|40.25||||||||39.8|40.05|39.95|39.85|39.95|40|40|40.1|40.15|40.25|39.8|39.2|39.15|39.3|40|40.3|39.3|39.4|39.65|39.95|40|39.95|40.1|40.2|40.4||40.4|40.6|40.2|40.15|40.1|39.9|40|39.75|39.95|40.05|40.55
10212|1054797|/equities/ppdai|MSCI_EEM_SMALLCAP||7.07||6.71|6.36|6.26|6.39|6.375|6.32|6.37|6.165|6.005|5.99|6.05|6.09|6.19|6.26|6.39|6.295|6.295|6.13|6.07|6.075|6.165|6.2|6.27|6.16|6.11|6.41|6.35|6.08|6.04|5.89|5.91|6.04|6.315|6.4105|6.41|6.42|6.589|7.24|7.09|6.89|6.835|6.37|6.4474|6.0799|5.95|5.73|5.7|5.5|5.46|5.49|5.435|5.44|5.44|5.32|5.28|5.295|5.25|5.29|5.205|5.24|5.3|5.28||5.31|5.35|5.31|5.39|5.385|5.52|5.65|5.7|5.8|5.8|5.705|5.685|5.66|5.58|5.57|5.515|5.55|5.545|5.4775|5.31|5.37|5.64|5.665|5.48|5.51|5.465|5.28|5.115|5.07|5.06|5.04|5.065|5.02|5.025|5.04|5.075|5.12|5.01|4.905|4.88|4.9||4.99|4.85|4.9|4.78|4.75|4.795|4.795|4.84|4.825|4.855||4.8|4.77|4.73|4.73|4.765|4.71|4.745|4.78|4.802|4.79|4.77|4.83|4.79|4.8|4.7589|4.8||4.85|4.77|4.87|4.79|4.96|5.11|5.19|5.24|5.17|5.25|5.1391|5.23|5.16|5.08|5.1101|5.05|5.14|4.9|4.87|4.935|4.97|4.9|4.965|4.87|4.85|4.77|4.81|4.765|4.84|4.96|5.16|5.3501|5.41|5.365|5.325|5.26|5.295|5.14|5.14|5.22||5.11|4.955|4.95|4.95|4.96|5.06|5.1|4.94|5.07|5.18|5.31|5.37|5.27|5.18|5.02|5.23|5.37|5.35|5.37|5.465|5.305|5.23|5.265|5.245|5.27|5.23|5.19|5.05||5.14|5.03|4.955|4.82|4.79|4.75|4.775|4.9|4.915|4.8|4.835|4.8784|4.92|4.79|4.8|4.805|4.79|4.8|4.755|4.625|4.66|4.675|4.68|4.75||4.88|4.9|4.895|4.77|4.85|4.89|4.925|4.93|4.885||4.96|4.96|4.79|4.845||4.865|4.83|4.82|4.795|4.8|4.8
10213|50034|/equities/sihuan-pharm|MSCI_EEM_SMALLCAP||0.7|0.71|0.74|0.74|0.68|0.71|0.71|0.71|0.7|0.7|0.72|0.72|0.74|0.76|0.73|0.75|0.75|0.75|0.75|0.74|0.75|0.77|0.75|0.88|0.72|0.72|0.71|0.72|0.72|0.72|0.72|0.7|0.69|0.72|0.75||0.79|0.83|0.98|1.02|0.72|0.72|0.7||0.66|0.59|0.57|0.57|0.55|0.54|0.55|0.54||0.53|0.53|0.54|0.52|0.53|0.54|0.55||0.55|0.55|0.55|0.55|0.55|0.54|0.53|0.54|0.54|0.54|0.54|0.54|0.55|0.54|0.54|0.54|0.54|0.54|0.54|0.55|0.54|0.55|0.54|0.52|0.53|0.53|0.53|0.53|0.53|0.54|0.54|0.55|0.56|0.56|0.56|0.57|0.56|0.56|0.56|0.57|0.56|0.55|0.55|0.55|0.56|0.55|0.54|0.54||0.54|0.56|0.56|0.54|0.56|0.56|0.59|0.6|0.57|0.57|0.56|0.53|0.54|0.53||0.54|0.56|0.56|0.55|0.55|0.56|0.57|0.56|0.58|0.58|0.59|0.61|0.62|0.62|0.62|0.63|0.63||0.65|0.65|0.63|0.64|0.62|0.62|0.62|0.65|0.64||0.57|0.57|0.56|0.54|0.53|0.52|0.52|0.52|0.52|0.52|0.52|0.53|0.54|0.55|0.57|0.53|0.53|0.54||0.55|0.55|||0.57|0.57|0.57|0.58|0.58|0.59|0.59|0.58|0.58|0.59|0.6|0.58|0.59|0.57|0.57|0.57|0.57|0.57|0.58|0.58|0.59|0.59|0.58|0.59|0.59|0.59|0.59|0.56|0.56|0.56|0.55|0.55|||0.55|0.56|0.57|0.55|0.51|0.55|0.55|0.55|0.56|0.59|0.61|0.59|0.57|0.57|0.58|0.59|0.6|0.62|0.63|0.64|0.64|0.64|0.62|0.62|0.62|0.64|0.65|0.64|0.66||0.65|0.65|0.63|||0.63|0.63|0.63|0.63|0.64|0.64
10214|50506|/equities/alupar-unt|MSCI_EEM_SMALLCAP||27.69|28.26|29.2|29.08|29.29|29.01|29.27||29.53|28.74||28.7187|28.5798|28.441|28.56|29.07|29.29|29.02|29.4|29.18|29.41|29.53|29.35|29.45|29.47|29.42|29.41|29.09|29.22|29.37|29.34|29.4|29.85|29.67|29.45|29.54|29.69|29.47|29.58|29.52|29.55|30|30.51|30.57|30.64|30.76|30.6|30.84|31.15|31.04|31.37|31.73|31.87|31.65|31.4|31.65|31.27|31.53|31.56|31.64|32.05|32.09|32.1|31.49|32.01|32.31|30.95|30.94|31.42|31.84|31.92|31.49|31.74|31.86|31.85|31.9381|32.6242|32.6938|31.958|31.3017|31.6795|31.5901|31.5304|31.1227|30.7648|31.7094|31.6199|30.7747|30.9338|31.2023|31.2719|31.2818|31.1625|31.3415|31.421|31.2818|31.3514|31.3912|31.5702|31.7193|31.7392|31.5801|31.4608|31.0034|30.6852|30.546|30.5261|30.2278|30.0389|29.9892|29.7306|30.1085|30.1781|30.3969|30.4565|29.8997|29.9991|29.8997|29.4025|29.4622|29.4224|29.5616|29.6909|29.8102|29.7605|30.3074|30.2278|29.7605|29.2733|29.134|29.0744||29.0744|29.4622|29.3429|29.5318|29.671|29.5417|29.671|29.5815|29.4622|30.0539|29.9946|29.3825|29.1159|29.1258|29.2048|29.2245|29.2048|29.2245|29.0073|28.7407||27.6547|27.6646|28.3162|27.3684|27.4671|27.8225|28.1483|27.8125|27.794|27.8957|27.7293|27.9049|27.9604|28.1084|28.3303|28.5059|28.2286|28.2748|28.6169|28.6631|28.6261|28.7094||28.7001|28.7556|28.6077|28.7463|29.2179|29.3381|29.0792|28.5984|28.2933|28.358|28.432|28.3857|28.0991|28.432|28.2008|27.8495|27.6461|27.8125|27.6368|27.683|27.7663|27.8587|27.8957|27.868|27.7385|27.4981|27.3872|27.3872|27.3039|27.1375|27.2577|26.8879|||26.9896|27.1745|27.4981|27.3317|27.1653|27.4519|27.4241|27.5813|27.23|27.193|27.3132|27.4796|27.6276|27.6553|27.2947|27.4704|27.683|27.8772|27.9697|28.3025|28.2286|28.4227|28.5892|28.6816|28.5152|28.5152|28.3118|28.469|29.1809|||29.1347|28.6539|28.4412||28.3118|28.4505|28.6909|28.4967|28.2286|27.8125
10215|18719|/equities/light-s-a-on-nm|MSCI_EEM_SMALLCAP||4.57|4.49|4.58|4.65|4.65|4.5|4.33||4.41|4.45||4.69|5.06|5.02|4.95|4.96|5.01|5.05|5.03|5.1|5.2|5.27|5.97|6.34|6.25|6.28|6.59|6.49|6.53|6.45|6.64|6.33|6.42|6.54|6.54|6.39|6.33|6.33|6.59|6.7|6.78|6.85|6.98|7.21|7.21|7.13|7.1|7.21|7.85|7.82|7.84|8.04|8.24|8.36|8.28|8.23|8.09|8.01|7.99|8.29|8.6|9.21|6.92|6.47|6.54|6.59|6.44|6.28|6.32|6.4|6.27|6.57|6.78|6.93|5.93|5.09|5.03|4.88|4.6|4.4|4.29|4.25|4.35|4.29|4.22|4.3|4.31|4.15|4.17|4.39|4.43|4.42|4.25|4.33|4.54|4.83|4.92|4.97|5.03|5.06|5.09|5.12|5.12|5.16|5.07|5.08|5.13|5.11|5.04|5.05|5.1|5.17|5.18|5.24|5.17|5.13|5.3|5.3|5.25|5.27|5.34|5.37|5.78|5.88|5.99|6.03|5.88|5.93|5.69|5.31|5.22||5.33|5.14|5.12|5.29|5.03|5.03|5.09|5.24|4.93|5.2|5.16|5.18|5.22|5.34|5.17|4.96|5.05|5|5.12|5.03||5.03|5.08|5.11|5.07|5.17|5.19|5.15|5.2|5.27|5.22|5.27|5.1|5.5|5.65|5.28|5.33|5.4|5.82|5.85|5.31|5.29|5.22||5.27|5.29|5.51|5.21|5.21|5.23|5.29|5.3|5.25|5.31|5.33|5.33|5.33|5.25|5.25|5.18|5.29|5.3|5.44|5.29|5.11|5.18|5.08|5.39|5.52|5.89|5.89|5.56|5.58|5.5|5.58|5.49|||5.5|5.54|5.66|5.84|5.83|6.1|5.96|6.23|6.28|6.32|6.35|6.35|6.25|6.42|6.26|6.27|6.31|6.33|6.58|6.54|6.7|6.8|6.73|6.92|6.86|6.89|6.94|7.53|7.9|||8|7.65|6.9||6.5|6.3|6.53|6.82|6.85|6.78
10216|103229|/equities/kinpo|MSCI_EEM_SMALLCAP||30.95|33.7|34.2|34.45|35.2|32.2|29.8|29|29.7|29.3|29.35|27.05|28|26.45|27.25|28|28.5|28.2|26.1|26.3|24.95||25.35|25.6|25.75|25.95|25|25.55|26|26.3|26.7|27.2|25.3|24.2|24.95|24||22.4|22.15|22.1|21.6|||22|22.3|21.9|22.85|21.4|20.95|21.2|21.75|21.35|21.5||21.2|21.2|21.15|20.75|21.35|21|21.35|21.95|22|23.75|23.85|24.5|24.05|23.55|23.5|23.75|23.4|24.2|24.85|24.5|24.35|24.3|24.35|24.4|24.6|25.2|24.05|22.3|22.3|21.8|22.25|23.8|24.25|24.25|23.1|24.4|23.55|||25.25|25.65|26.5|26.5|27.5|27.9|28.75|28.4|25.85|24.6|26.15|23.8|21.65|19.7|18.25|17.8|18.05|18.15|18|18.5|18.6|18.6|18.6|18.45|18.5|18.5|18.7|18.65|17.8|17.5|17.85||18.55|18.7|17.2|17.9|17.25|16.8|16.85|17|16.85|16.85|16.7|16.9|17|16.85|16.4|16.35|16.35|16.5|15.5|15.4|14.95|15|15.3|15.15|14.8|14.75|14.7||14.85|14.85|14.7|14.65|14.8|14.7|14.7|14.75|14.95|14.55|14.85|15.05|15.2|15.15|15.35|15.15|15.05|||15.1|15.4|15.35|15.3|15.35|15.3|15.45|15.7|15.45|15.45|15.35|15.2|15.15|14.95|15|15.2|15.1|15|15.1|15.4|15.35|15.35|15.6|15.5|15.45||15.8|15.8|16.05|15.95|16.6|15.8|15.8|15.7|15.45||||||||15.35|15.7|15.5|15.55|15.65|15.8|15.9|15.95|16|15.9|16|15.65|15.5|15.7|16.1|15.7|15.3|15.3|15.6|16.25|16.3|16.25|16.25|16.4|16.3||16.55|16.45|16.55|16.55|16.6|16.35|16.5|16.95|16|16.35|16
10217|1155841|/equities/alphamab-oncology|MSCI_EEM_SMALLCAP||3.84|4.1|4.15|4.34|4.44|4.65|4.66|4.65|4.74|4.79|5.12|5.1|4.5|4.59|4.49|4.59|3.91|3.92|3.93|3.92|3.77|3.9|3.96|4.04|4.02|4.06|3.88|3.82|3.88|4.11|4.14|4.05|4.14|4.02|4.22||4.46|4.78|5.3|5.01|4.82|4.65|4.73||4.93|3.09|2.84|2.83|2.76|2.74|2.72|2.55||2.46|2.55|2.5|2.44|2.33|2.3|2.39||2.37|2.52|2.56|2.59|2.63|2.59|2.57|2.53|2.45|2.41|2.45|2.56|2.6|2.67|2.63|2.39|2.44|2.52|2.51|2.37|2.38|2.42|2.39|2.37|2.57|2.27|2.26|2.21|2.19|2.21|2.22|2.24|2.28|2.33|2.29|2.32|2.35|2.28|2.38|2.4|2.33|2.26|2.33|2.35|2.37|2.36|2.4|2.47||2.45|2.48|2.49|2.45|2.59|2.66|2.8|2.73|2.67|2.66|2.71|2.77|2.9|2.96||3.05|3.18|3.22|2.7|2.74|2.69|2.68|4.05|4.89|4.84|4.92|4.97|4.96|5.26|5.44|5.88|5.33||5.43|5.38|5.32|5.22|5.15|5.2|5.22|5.28|5.24||4.78|4.84|4.68|4.54|4.5|4.49|4.25|4.25|4.39|4.36|4.49|4.6|4.77|4.74|4.84|4.85|4.85|4.46||4.68|4.72|||4.75|4.78|4.7|4.66|4.71|5.15|5.08|5.14|5.29|5.47|5.95|5.45|5.17|4.89|4.84|4.85|4.8|4.88|5.07|5.1|5.25|5.43|5.34|5.06|4.9|4.87|4.76|4.67|4.5|4.55|4.32|4.18|||4.31|4.49|4.62|4.39|4.19|4.29|4.27|4.19|4.33|4.75|5.15|5.09|4.69|4.65|4.96|5.18|5.35|5.69|5.94|6.12|6.33|6.55|6.5|6.54|6.27|6.39|6.46|6.49|6.71||6.66|6.64|6.33|||6.41|6.38|6.56|6.54|6.7|6.8
10218|103718|/equities/taiwan-surface|MSCI_EEM_SMALLCAP||103.5|102.5|104.5|105|105.5|104|102.5|102|102|103|104|104|105|104|105|106.5|106|104.5|106|107|108||112|112|114|118|117.5|121|117.5|112|111|111|109.5|110|109.5|109||110.5|110.5|111.5|110.5|||110.5|112|113|113.5|112.5|110|110|110.5|110.5|111||109.5|108.5|109|110.5|113.5|113|111.5|116.5|116|118.5|118|117|114|115|114.5|115.5|113.5|115|115.5|118|118|119.5|119|121|120|119|113.5|113|114|115|118|123.5|126.5|123|122.5|125.5|123|||129|129.5|133.5|134.5|135.5|139|138.5|137.5|136|135.5|140|144|140|140|141.5|135.5|124|124|122.5|124|123.5|124|124|126|123|123.5|122|118|118|116|116||115|114.5|116.5|115|116|118.5|120|120|119.5|117.5|115|117|118.5|117.5|121|120.5|119.5|119.5|118.5|118.5|118.5|122.5|122|121|120|124|123||121|114|114.5|115|114|108|107.5|108.5|109|109.5|109|111.5|111|113|110.5|111.5|110.5|||111|111|109.5|110.5|108|105|105|106|107|109.5|111.5|115.5|109.5|109.5|111.5|109|103|103|98.1|100.5|97.8|98.1|97.3|98.4|98.2||97.5|96.7|96.6|96.9|95.8|96.4|96.4|94.9|94.4||||||||92.8|93.5|93.4|93.3|94|93.8|94.4|92.8|92.8|92.7|93.2|91.7|91.3|93.4|93.7|94.1|93.7|93.7|93.3|94.7|94.4|94.8|95.4|95.7|95.9||95.9|95.2|94.5|93.6|94.4|95.2|95.7|96.2|93.8|93.7|95
10219|1006205|/equities/tpi-polene-power-pcl-drc|MSCI_EEM_SMALLCAP||3|3|3|3.02|3.02|3.04|3.02|3.04|3.04|3.02|3.06|3.04|3.02|3.06|3.04|3.06|3.06|3.08|3.08|3.04|3.04|3.04|3.02|3.02|3.02|3.02|3.02||3.06|3.06|3.06|3.06|3.04|3.04||3.1|3.08|3.08|3.08|3.1|3.08|3.1|3.12|3.12|3.1|3.1|3.1|3.1|3.06|3.06|3.04|3.04|3.04|3.04|3.04|3.06|3.04|3.04|3.14|3.14|3.12|3.06|3.02|3|3|3.02|2.96|2.98|2.98|2.98|3|2.96|2.92|2.9|2.86|2.82|2.82|2.8|2.84||2.84|2.82|2.76|2.78|2.84|2.86|2.9|2.86|2.8||2.82|2.8|2.8|2.84|2.82|2.82|2.94|3.02|3.12|3.16|3.22|3.26|3.3|3.32|3.32|3.28|3.26|3.26|3.26|3.26|3.26|3.28|3.28|3.28|3.28|3.26|3.26|3.28|3.28|3.28|3.28|3.3|3.3|3.3|3.3|3.3|3.3|3.3|3.3||3.3|3.3|3.3|3.3|3.3|3.3|3.3||3.3|3.32|3.32|3.32|3.32|3.32|3.32|3.3|3.32|3.32|3.32||3.32|3.32||3.32|3.32|3.3|3.3|3.3|3.3|3.3|3.32|3.32|3.32||||3.32|3.32|3.32||3.32|3.3|3.3|3.32|3.32|3.3|3.32|3.32|3.32|3.32|3.32|3.32|3.32|3.32|3.32|3.32|3.32|3.32|3.4|3.42|3.42|3.42|3.42|3.4|3.42|3.42|3.42|3.42|3.42||3.42|3.42|3.42|3.42|3.42|3.42|3.42|3.42|3.42|3.42|3.42|3.42|3.42|3.38|3.38|3.38|3.38|3.4|3.42|3.42|3.4|3.4|3.4|3.4|3.42|3.42|3.42|3.42|3.44|3.44|3.42|3.44|3.44|3.44|3.44|3.44|3.44|3.42|3.42|||3.42|3.42|3.4|3.4|3.4|3.38|3.38|3.38|3.4|3.4
10220|41633|/equities/magnum-bhd|MSCI_EEM_SMALLCAP||1.2|1.21|1.22|1.22|1.22|1.22|1.23|1.24|1.23|1.23|1.24|1.25|1.25|1.2|1.2|1.2|1.21|1.22|1.21|1.22|1.19||1.18|1.18|1.18|1.18|1.19|1.19|1.18|1.19|1.19|1.17|1.17|1.17|1.18|1.18|1.18|1.18|1.19|1.18|1.19|1.19|1.18|1.18|1.19|1.19|1.19|1.2|1.19|1.19|1.2|1.2|1.19|1.2||1.19|1.18|1.19|1.2|1.21|1.22|1.24|1.24|1.24|1.24|1.25|1.24|1.24|1.25|1.26|1.26|1.26|1.25|1.24|1.24|1.24|1.24|1.23|1.23|1.24|1.25|1.25|1.25|1.27|1.26|1.27|1.32|1.29|1.29|1.28|1.28|1.28|1.3|1.3|1.29|1.28|1.29|1.28|1.18|1.18|1.18|1.18|1.2|1.19||1.15|1.15|1.14|1.14|1.13|1.13|1.13|1.13|1.13|1.13|1.14|1.14|1.14|1.15||1.14|1.13|1.13|1.16|1.17|1.15|1.14|1.14|1.16||1.18|1.18|1.18|1.19|1.2|1.16|1.18||1.21|1.19|1.16|1.16|1.16|1.16|1.16|1.15|1.15|1.15|1.15|1.15|1.15|1.15||1.15|1.14|1.15|1.15|1.16|1.15|1.15|1.16|1.16|1.16|1.15|1.15|1.16|||1.15|1.15|1.14|1.15|1.15|1.14|1.15|1.14||1.14|1.14|1.14|1.13|1.14|1.14|1.13|1.13|1.13|1.14|1.14|1.14|1.16|1.16|1.16|1.16|1.16|1.15|1.14|1.16|1.15|1.15|1.16|1.17|1.18|1.17|1.18|1.19|1.17|1.17|1.14|1.13||1.11|1.11|1.11|1.11|1.11|1.11||1.12|1.11|1.12|1.11||1.1|1.11|1.11|1.11|1.11|1.12|1.12|1.13|1.13|1.14|1.14|1.14|1.13|1.13|1.1|1.1|1.1||1.1|1.1|1.11|1.11||1.11|1.11|1.11|1.11|1.11|1.1
10221|18066|/equities/cesc|MSCI_EEM_SMALLCAP||176|176.52|174.5|176.19|181.99|173.4|173.38||174.45|177.18||178.79|183.4|188.62|185.7|186.48|189.2|188.99|184.65|191.4|192.56|191.6|184.84|183.4|183.9|189|190.84|191.34|193.7|199.54|200.4|193.78|197.39|196.18|189.58|187.89|190.25|191.97|190.94|194.7|196.98|198.59||204.12|206.69|205.66|212.49|207.2|203.5|196.7|191.1|193.48|193.05|196.84|198.69|202.4|197.7|201.45|199.5|192|197.7|198.37|202.5|199.33|200.5|202.57|205.3|209.3|210|193.78|194.78|195.2|193.5|180.35|176.87|174.2||175.77|180.8|179.5|178.48|175.5|178.8|177.38|175.44|181.64|183|176.7|177.6|170.64|169.93|172.7|174.25|170.48|173.66|176.45|181.7||185.55|190.4|192.7|192.6|188.5|189.04|178.8|169.9|160.66|162.99|163.6|163.9|167.4|171.2|170|153.7|155|153.25|151.3|152.75|155.2||150.51|150.75|150|148.45|148.69|148|143.5|137.9|152|155.7|149.2|146|146|147.5|146.9|148.9|151.25|149.45|149.05||148.25|143.45|144.6|143.2|142.3|142.85|144.25|145.65|150.15|154.1|157.65|155.5||150.6|150.3|145|142.45|143.95|146.8|145.3|143|145.8||143.65|143.95|144.2||145|145.2|142.5|137.85|138.2|130.05|127.85|126.4||132|124.4|120.45||122.9|121.5|116.85|118.05|119|118.75|117.5|120.55|121.4|125.9||128.55|130.7|130.4|133.6|129.3|129.45|132.1|131.7|130.25|130.95|131.9|132.15|132|133.25|134.8|134.5|128.95|124.8|135.2|138.95|143.3|142.25|144|144|141.7|142.85|145.5|149.9|140.65||134.25|135.8|141.3||145.6|142.5|141.4|143.5|141.8|141.65|140.6|142.15|142|139.15|139.9|136.25|137.45|137.55|138.4|133.5|132.8|127.5|124.6||120.45|119.25|123.5|124.65|126|125.4
10222|1159071|/equities/suven-pharmaceuticals-ltd|MSCI_EEM_SMALLCAP||1328.65|1279.15|1292.2|1305|1343.95|1303.15|1284||1300|1301.1||1289.95|1275|1274|1285.9|1300.9|1325|1352.75|1353.95|1334.1|1335|1325|1298|1286.5|1299|1270.45|1269.9|1307.75|1289.3|1300|1271|1267.9|1240|1219.7|1228.5|1205.95|1222.15|1219.8|1199.85|1203|1209.75|1208.55||1217|1203.7|1193.95|1197.35|1212.2|1261.25|1287.9|1227.1|1246.8|1167.5|1181.3|1229|1226|1205|1226|1257|1225|1224|1156.5|1149.9|1108.95|1157.95|1094.4|1079.9|1065.55|1115|1082.5|1080|1070|1040|984.95|1002.3|1010||1020.35|1033|1028|1019.1|1019|1013|1011.95|1002.9|1014.6|1009.7|1070.7|963.95|938.9|956.7|922.9|884.9|882|852|869.2|881.6||878|866.6|868.95|889.7|823.2|825.9|817.85|821.05|826.7|839.95|836.4|828.3|812.95|807.5|746.95|727.65|719|725.55|738.9|753|757.65||728|677|683.05|686|704.95|659|641.05|642.2|629|624.85|640.65|654.45|655|645|637.7|637.45|636.25|633.75|646.55||649.5|655.15|664.3|669.8|674|654.1|663|668|670.35|676.8|674.9|672||664.5|662|664.5|649.85|649|649.7|651.05|649.9|653.9||638.2|633.8|629.95||633.2|640|656|659|668.5|671.5|671.9|683.2||693.95|645.25|653||655|638.85|624|618|629.4|641.15|640.35|657.2|656.65|665.3||678.6|678.9|689.4|730|715|645.8|667.6|674|698.8|669.95|675|683|677.9|686|676.4|661|658.95|672.85|644.4|639.95|640.1|634.65|634|655.25|669.7|674.8|682.2|699|695.95||696.7|691.25|720||698|685|694.3|706.55|724.05|727.8|739.5|735.7|739.65|747.45|760.95|768|750|731.6|740|730|706|720|720||720|681.25|697.5|700|708.95|718.1
10223|43708|/equities/cosmoam-t|MSCI_EEM_SMALLCAP||66000|67500|68000|69400|70900|66900|64600|66600|69600|70400|69900|76900|78800|81300|86700|89200|93000|103900|103900|107000|100900|103800|106700|108600|108800|105100|106800|105800|108000|109700|111200|113300|113500|117900|118000|124900|126600||126200|124900|125900||127500||132300|132800|132900|123000|120200|112800|112800|113000||||112300|109500|101600|101600|101800|113200|121400|123100|121000|118700|108300|107800|106700|106400|108500|108500|110600|108800|110800|115600|118200||116300|113700|115800|115000|112900|115400|117200|124900|131300|132900|130800|134100|132300|138200|134700|136400|134800|140500|139900|135500|138900|139000|142500|145900|150900|152000|151100|160300|147500|150800|152500|152800|147800|144200|145100|145700|147500|151000|155800|155900|156500|161800|164000|175400|181000|173700|177800|169000|166200||166300|160600|157200|155000|155400|158500|155700|153000|139200|142500|143900|145000|142000|145200|144900||145400|143400|146600|148000|149300|153000||154100|157800||156000|152900|151000|155900|153300|152800|154300|152200|148700|147300|143600|142900|150600|152400||156000|153800|156500|157700|160100|162100|163700|163000|170200|170200|173500|175600|171200|171500|176300|179100|178900|181000|179600|180900|175500|169100|174900|172900|173000|176200|179900|177100|179600|181900|184500|182600|181800|185800|194300|186000|175600|180000|167000|168800|161700|||164200|157100|155100|152300|147000|139900|139000|137000|139000|136300|132600|133000|135300|142200|142600|140500|140900|141700|142500|143100|147400|149500|153700|153400|147700|144100|143300|146400|||149500|148800|149300|149900|153400|154700|155800|155300|155000|157300
10224|1012983|/equities/brighton-best-international-taiwan|MSCI_EEM_SMALLCAP||34.4|34.5|35.1|35.4|34.5|34.4|34.5|35|35.5|35.5|33.9|34|34.5|34.3|35|35|36.8|34.75|34.1|34.4|34.4||33.65|33.7|33.85|33.9|33.9|33.8|33.95|33.95|33.5|33.65|33.45|33.55|33.55|33.5||33.75|34.15|34.25|34.4|||34.35|34.85|35|34.15|34.2|34.25|34.25|34.55|33.45|33.35||33.55|33.4|33.4|33.2|33.5|33.35|33.6|33.5|33.45|34.1|34.25|34.2|33.5|33.55|33.65|33.65|33.6|33.6|33.65|33.8|33.7|33.9|33.65|33.6|33.6|33.6|33.8|33.5|33.6|33.55|34|34.35|34.45|35.4|35.3|35.7|35.65|||35.25|35.25|35.5|35.6|35.2|34.9|35|34.7|34.65|34.7|34.75|34.7|34.6|34.7|34.6|34.4|34.55|34.65|34.45|34.55|34.7|35.1|35.2|35.55|35.65|35.5|35.65|35.55|35.65|35.6|35.8||35.75|35.8|35.9|35.8|36.65|36.7|35.45|35.5|35.55|35.55|35.35|35.45|36|35.8|35.7|35.25|35.15|35|34.6|34.75|34.65|34.8|34.95|35.2|35.2|35.7|35.4||34.85|34.85|34.8|34.85|35.05|34.75|35.35|36.35|36.35|34.9|35.8|35.3|35|35|34.75|34.8|34.5|||34.5|34.1|33.9|33.9|33.95|33.8|33.8|33.8|33.7|33.7|33.7|33.75|33.7|33.65|33.75|33.65|33.75|33.75|33.9|33.9|33.95|33.9|33.85|34.05|34||33.95|33.9|34|34.2|34.4|34.25|34.2|34.2|33.95||||||||34|34|34.4|34|34|33.95|33.85|33.95|34.25|33.8|34.1|33.75|33.8|33.85|34.2|34.35|34.3|34.45|35.3|35.45|35.5|35.5|35.55|35.5|35.55||35.45|35.45|35.55|35.5|35.5|35.3|35.35|35.35|35.55|35.45|36.05
10225|102605|/equities/mega-life|MSCI_EEM_SMALLCAP||36|36.5|34.75|34.25|35.25|35.75|35.5|36.25|36.25|36.5|36.75|37.5|38|38.5|38.5|38.5|38.25|38.5|38.75|38.75|39.25|39.5|40|38.5|39.25|39.25|39.5||40.25|40.5|40.75|41|41.25|40.5||39.75|40|40|40.5|41|38.75|39.25|40.25|40|39.5|39.5|39.75|40.25|40.5|40.75|40.5|40.75|40.5|40.25|40.25|39.5|39.5|40|40.25|40.5|39.5|38.25|37.75|38.25|38|38.25|38.25|38.25|38.25|38.5|38.5|39.25|39|39|39|38.75|38.25|38.25|39||38.75|38|36.75|36.25|36.75|37.25|37|37.25|37.5||37|37|37|37.5||37.5|36.5|36.5|36.75|36.75|37|37.25|37.75|38.25|38.25|37.75|38|37.5|38|38.5|38.5|37.75|38|38|36.75|37|37|37.25|37.75|37.5|37.5|38.25|38.5|38.75|38.75|38.75|39.25|39.75|40||40|40|40|40.25|40.5|40.5|40.75||40.75|40.75|40.5|40.75|40.75|41|40.75|40.75|41|41|40.75||40.75|41.25||41|41.25|41.25|41.25|41.25|41.25|41.5|41.75|41.25|41.25||||41.25|42|42.25||42.75|43.25|43.75|43.75|43.5|42|42|41.75|41.5|41.25|41|41|41|41.25|41|41.25|41.5|41.75|40.75|41|41.25|41.5|41.75|43|42.5|43|42|42|41.75||42.25|40.5|40.5|40.5|40.5|40.75|41.5|41.5|42|41.5|41.5|42.25|42.75|42.5|42.5|42.75|42.75|43|42.75|43.5|44.25|44|43.25|43.5|43.25|43.75|43.25|41.5|42|42.75|42|42.75|42.5|42.5|41.5|42.5|42.5|42.5|42|||40.75|41|41|41.25|40.25|40.5|40.25|39.5|40.5|40.75
10226|1171579|/equities/shamal-azzour-aloula-power-water-co|MSCI_EEM_SMALLCAP|||166|0.166|0.168|0.169|0.166|170|172|171|173|170|163|155|152|151|152|152|153|154|155|0.158|158|153|0.145|146|0.146|145|146|146|147|149|148|149|149|148|148|148|148|149|148|147|149|149|150|151|151|152|152|153|150|150|152|151|152|152||152|152|153|153|153|154|153|153|154|155|157|156|155|154|154|154|154|154|154|154|154|154|155|157|157|158|162|160|157|161|163|163|165|165|166|166|166|166|166|168|168|168|168|168|168|167|167|167|165||166|167|164|162|161|160|160|161|161|160|162|160||||161|162|161|163|160|160|159|160|162|160|159|157|157|157|159|158|159|159|160|159|159|158|158|159|160|160|159|159|159|158|162|167|166|156|155|155|154|155|153|154|156|152|150|157|159||||161|162||166|170|170|170|172|170|170|171|171|170|171|169|170|170|171|171|169|168|168|169|171|170|171|172|173|172|170|||170|169|169|169|167|166|166|167|166|165||168|167|166|168|170|171|172|172|173|173|173|172|175|177|181|180|180|180|181|181|180|182|184|177|177|177|176|||175|174|175|175|176|176|176|||
10227|100082|/equities/towngas-china|MSCI_EEM_SMALLCAP||2.99|3.05|3.05|3.03|3.02|3.08|3.09|3.08|3.08|3.09|3.07|3.1|3.11|3.17|3.16|3.22|3.19|3.2|3.21|3.17|3.18|3.21|3.22|3.27|3.27|3.27|3.27|3.31|3.29|3.29|3.29|3.29|3.26|3.31|3.35||3.38|3.38|3.66|3.67|3.37|3.38|3.36||3.32|3.19|3.12|3.07|3.02|2.98|3.01|2.91||2.87|2.81|2.83|2.8|2.79|2.84|2.86||2.91|2.88|2.9|2.92|2.93|2.91|2.92|2.93|2.95|2.91|2.96|2.98|3|3.02|3.06|2.99|2.94|2.95|2.94|2.95|2.89|2.9|2.85|2.8|2.84|2.87|2.82|2.82|2.88|2.81|2.82|2.84|2.85|2.84|2.87|2.9|2.91|2.95|2.93|2.93|2.9|2.86|2.89|2.89|2.93|2.98|2.97|2.92||2.82|2.86|2.83|2.79|2.76|2.83|2.87|2.85|2.83|2.88|2.91|2.91|2.9|2.96||2.96|2.93|2.92|2.92|2.92|3.02|3.2|3.18|3.2|3.17|3.17|3.23|3.24|3.27|3.3|3.22|3.24||3.25|3.23|3.19|3.06|3.03|3.13|3.12|3.07|3.04||3.12|3.1|3.12|3.13|3.14|3.05|3.04|3.02|3.07|3.04|3.1|3.13|3.21|3.23|3.24|3.14|3.09|3.05||3.11|3.12|||3.11|3.11|3.16|3.21|3.23|3.21|3.33|2.93|2.98|2.92|2.91|2.95|2.94|2.9|2.92|2.88|2.89|2.88|2.91|2.93|2.9|2.93|2.92|2.96|2.95|2.93|2.97|2.88|2.83|2.82|2.73|2.81|||2.84|2.9|2.95|2.93|2.87|2.95|2.92|2.93|3.02|3.1|3.12|3.11|2.99|3|3.11|3.14|3.08|3.12|3.17|3.19|3.18|3.18|3.18|3.24|3.32|3.32|3.27|3.23|3.26||3.26|3.2|3.16|||3.18|3.14|3.17|3.21|3.24|3.29
10228|101592|/equities/summarecon-agu|MSCI_EEM_SMALLCAP||545|555||570|585|560|570|585|590|595|595|600|615|615|620|640|635|645|630|640|670|680|670|670|660|650|670|685|695|710|705|715|715|725|730|730|705|710|700|705|695|695|700|700|720|720|695|700|705|705|710|720|695|675||660|660|670|645|635|635|630|630|615|615|635|660|675|670|660|655|640|655|650|650|655|650|630|635|610|615|610|595|565|575|590|585|560|565|560|555|575|590|570|570|575|575|575|580|600|600|590|560|560|550|530|520|525|520|510|510|500|500|505|515|510|510|510|||515|515|525|530|530|530|535|540|540|520|525|525|525|545|565|||560|565|585|580|580|540|540|520|||530|540|540|515|530||520|505|515|515|505|505|492|505|505|510|520|||||||530|520|530|530|535||535|540|545|540|535|540|520|525|530|540|540|535|||550|550|550|555|565|565|560|560|565|570|585|585|575|570|565|595|600||570|570|||570|555|550|565|565|570|575|570|580|585|575|585|590|590|585|595|605|610|620|620|625|615|605|605|590|595|585||580|580|570|||570|570|570|570|585|575
10229|1141292|/equities/greatech-technology-bhd|MSCI_EEM_SMALLCAP||2.07|2.07|2.1|2.13|2.13|2.08|2.08|2.09|2.08|2.08|2.19|2.23|2.23|2.25|2.29|2.33|2.41|2.41|2.19|2.22|2.23||2.26|2.21|2.2|2.13|2.12|2.12|2.14|2.12|2.04|1.97|1.91|1.98|2.02|2.04|2.04|2.08|2.08|2.12|2.08|2.12|2.13|2.16|2.16|2.15|2.16|2.25|2.27|2.31|2.33|2.3|2.23|2.3||2.32|2.26|2.13|2.23|2.27|2.28|2.36|2.38|2.425|2.4|4.74|4.62|4.78|4.78|4.96|5.06|5.03|5.05|5.16|5.2|5.25|5.25|5.25|5.17|5.19|5.19|5.14|5.36|4.84|4.99|5.29|5.38|5.35|5.34|5.32|5.3|5.49|5.53|5.62|5.58|5.5|5.5|5.73|5.77|5.8|5.87|5.85|5.79|5.73||5.55|5.55|5.43|5.38|5.34|5.28|5.18|5.15|5.03|5.17|5.17|5.14|5.21|5.23||5.28|5.28|5.46|5.38|5.33|5.34|5.34|5.3|5.26||5.2|5.26|5.32|5.41|5.55|5.38|5.38||5.02|5.02|5|4.9|4.77|4.55|4.55|4.49|4.55|4.55|4.6|4.62|4.47|4.49||4.52|4.52|4.52|4.53|4.59|4.6|4.49|4.51|4.6|4.63|4.6|4.61|4.57|||4.62|4.68|4.7|4.7|4.69|4.69|4.7|4.7||4.78|4.82|4.81|4.79|4.72|4.63|4.65|4.66|4.64|4.65|4.69|4.64|4.72|4.72|4.71|4.69|4.72|4.82|4.82|4.79|4.89|4.92|4.92|4.93|4.93|4.86|4.72|4.79|4.75|4.75|4.74|4.67||4.65|4.65|4.71|4.56|4.56|4.63||4.6|4.68|4.74|4.82||4.84|4.85|4.85|4.78|4.76|4.77|4.89|4.79|4.8|4.84|4.9|5.08|4.98|4.98|4.93|4.98|4.86||4.8|4.8|4.78|4.79||4.8|4.8|4.8|4.73|4.75|4.76
10230|946387|/equities/pax-global-technology-ltd|MSCI_EEM_SMALLCAP||5.32|5.13|5.06|4.97|4.96|5|5|4.98|4.99|5|5.05|5.13|5.16|5.25|5.24|5.3|5.22|5.21|5.23|5.22|5.26|5.26|5.21|5.26|5.26|5.22|5.39|5.38|5.47|5.47|5.41|5.42|5.4|5.62|5.5||5.53|5.49|5.58|5.59|5.32|5.35|5.32||5.4|5.07|4.94|4.91|4.87|4.78|4.68|4.71||4.72|4.64|4.63|4.53|4.5|4.5|4.52||4.62|4.61|4.61|4.59|4.59|4.56|4.56|4.56|4.56|4.47|4.61|4.51|4.27|4.26|4.27|4.18|4.25|4.29|4.26|4.17|4.17|4.2|4.15|4.23|4.32|4.4|4.44|4.4|4.43|4.51|4.57|4.68|4.68|4.68|4.65|4.67|4.8|4.81|4.92|4.85|4.93|4.91|4.91|4.87|4.99|5.01|5.02|5.69||5.88|5.88|5.92|5.91|5.92|5.99|5.96|5.91|5.85|5.79|5.89|5.88|5.91|5.89||5.95|5.99|6.01|5.98|6.2|6.26|6.2|6.25|6.32|6.4|6.4|6.4|6.42|6.39|6.43|6.51|6.67||6.65|6.65|6.59|6.65|6.67|6.67|6.7|6.94|6.64||6.59|6.59|6.55|6.59|6.55|6.41|6.38|6.35|6.4|6.55|6.38|6.42|6.54|6.42|6.4|6.27|6.33|6.35||6.35|6.3|||6.2|6.13|6.12|6.16|6.23|6.29|6.08|6.06|6.07|6.1|6.09|6.08|6|5.88|6.02|6.03|6.01|6.09|6.12|6.11|6.07|6.05|5.95|5.98|6|5.95|5.92|5.91|5.95|6.01|5.94|5.94|||5.89|5.83|5.75|5.6|5.43|5.54|5.62|5.71|5.84|5.89|5.92|5.95|5.95|5.89|5.82|5.78|5.74|5.91|5.95|5.94|5.97|5.99|5.92|5.92|5.88|5.9|5.91|5.97|6.07||6.05|6.09|6.02|||6|6|5.94|5.93|5.94|5.94
10231|101638|/equities/xl-axiata|MSCI_EEM_SMALLCAP||2250|2210||2210|2220|2230|2240|2210|2220|2180|2190|2160|2200|2190|2240|2240|2240|2260|2270|2260|2290|2280|2300|2290|2300|2290|2300|2300|2310|2310|2300|2310|2300|2320|2330|2340|2340|2350|2300|2320|2300|2280|2270|2310|2320|2370|2370|2320|2320|2300|2310|2320|2320|2340||2330|2310|2320|2300|2320|2370|2380|2270|2280|2320|2260|2250|2250|2240|2270|2260|2280|2340|2330|2280|2270|2280|2260|2200|2200|2180|2200|2240|2200|2170|2190|2200|2200|2190|2190|2200|2210|2260|2250|2220|2230|2250|2260|2240|2300|2340|2300|2290|2290|2210|2220|2210|2230|2220|2200|2200|2220|2220|2230|2200|2210|2180|2160|||2180|2210|2240|2250|2250|2280|2330|2390|2370|2360|2400|2450|2450|2520|2500|||2510|2550|2500|2460|2540|2620|2650|2650|||2500|2470|2510|2500|2470||2520|2510|2400|2470|2440|2420|2330|2220|2250|2290|2300|||||||2370|2370|2320|2320|2300||2290|2420|2450|2440|2450|2470|2480|2470|2420|2460|2490|2520|||2530|2440|2480|2550|2620|2640|2410|2360|2340|2380|2350|2330|2260|2240|2260|2340|2350||2360|2340|||2370|2370|2330|2330|2350|2330|2320|2370|2360|2420|2430|2440|2450|2420|2350|2270|2300|2320|2280|2310|2180|2130|2160|2120|2130|2070|2040||2000|1975|2030|||2040|1990|1995|1965|1940|1970
10232|102270|/equities/megaworld-corp|MSCI_EEM_SMALLCAP||2.06|2.06|2.1|2.12|2.14|2.19|2.2|2.23|2.22|2.19|2.13|2.13|2.17|2.15|2.13|2.13|2.13|2.19|2.22|2.3||2.31|2.32|2.36|2.36|2.36|2.34|2.34|2.36|2.36|2.32|2.26|2.24|2.23|2.21|2.2|2.21|2.22|2.25|2.22|2.22|2.21|2.2|2.19|2.18|2.2|2.19|2.18|2.2|2.14|2.08|2.02|1.97|1.96|1.97|1.97|1.97|1.96|1.96|1.95|1.95|1.94|1.91|1.94|1.94|1.92|1.93|1.93|1.93|||1.97|1.93|1.91|1.89|1.87|1.84|1.82|1.81|1.8|1.79|1.79|1.77|1.78|1.82|1.84|1.85|1.83|1.82|1.84|1.83|1.83||1.86|1.89|1.88|1.88|1.88|1.86|1.88|1.85|1.86|1.86|1.86|1.85|1.84|1.79|1.79|1.79|1.78|1.76|1.76|1.79|1.8|1.81|1.82|1.81|1.81|1.82||1.82|1.81||1.87|1.85|1.86|1.83|1.82|1.83|1.84|1.84|1.85|1.9|1.9|1.92|1.87|1.89|1.89|1.9|1.92|1.82|1.81|1.8|1.81|1.79|1.77|1.77|1.77|1.78|1.79|1.8|1.83||1.84|1.83|1.81|1.82|1.83|1.84|1.76|1.76|1.77|1.78|1.78|1.84|1.86|1.87|||1.87|1.88|1.9|1.9|1.93|1.93|||1.93|1.92|1.93|1.93|1.93|1.93|1.93|1.93|1.94|1.95|1.95|1.96|1.96|1.95|1.94|1.95|1.96|1.97|1.95|1.96|1.95|1.96|1.97|1.97|1.97|1.97|1.97|1.98|1.99|1.99|1.98|2|2.01||2.02|2.02|2.02|2|1.98|1.97|1.98|1.98|1.98|2|1.99|2.01|1.98|2|1.99|1.99|1.99|2|2.02|2.02|2.01|2.03|2.03|2.03|2.03|2.01|1.99|1.99||1.98|1.97|1.97|||1.97|1.97|1.98|1.97|1.98|2.02
10233|1175317|/equities/boursa-kuwait-securities|MSCI_EEM_SMALLCAP|||2155|2.17|2.166|2.17|2.18|2185|2180|2160|2139|2145|2150|2250|2270|2281|2234|2245|2240|2230|2236|2.264|2130|2039|2.039|2031|2.035|2015|2038|2025|2040|2040|2044|2009|2018|2000|2020|2010|2010|2009|2010|2018|2054|2058|2058|2049|2076|2076|2080|2069|2091|2090|2099|2110|2110|2130||2135|2145|2140|2135|2130|2127|2116|2119|2079|2069|2089|2095|2075|2054|2050|2020|2008|2008|2015|2014|2015|2016|2016|2016|2016|2019|2048|1996|2015|2054|2078|2073|2083|2082|2090|2087|2088|2090|2099|2085|2099|2115|2115|2091|2092|2092|2100|2094|2100||2107|2101|2099|2069|2047|2045|2019|2009|2010|2020|2024|2034||||2014|2012|2013|2010|2017|2080|2130|2129|2142|2148|2100|2115|2130|2120|2139|2141|2150|2153|2168|2180|2170|2110|2058|2018|2050|1995|1996|1997|1989|1996|2000|2000|2000|1989|1975|1994|1994|1950|1900|1850|1870|1860|1999|1999|1900||||1955|2002||2040|2048|2069|2089|2115|2095|2094|2099|2118|2120|2133|2134|2120|2125|2120|2139|2140|2109|2134|2123|2096|2100|2050|2050|2040|1985|1988|||1988|1992|1990|1996|2000|2012|2019|2020|2010|2023||2000|1999|2013|2035|2050|2045|2042|2065|2068|2080|2036|2030|2026|2028|2039|2039|2041|2040|2045|2043|2070|2075|1970|1865|1800|1774|1748|||1724|1739|1720|1720|1748|1725|1747|||
10234|101583|/equities/smartfren-tele|MSCI_EEM_SMALLCAP||25|25||25|26|25|26|26|26|27|27|26|26|26|26|27|27|27|28|28|28|28|28|28|28|28|28|27|27|28|28|27|27|27|28|28|27|28|28|27|27|27|27|27|28|28|28|29|27|26|29|31|31|31||32|35|35|34|33|32|31|31|31|31|30|31|30|31|30|30|32|33|33|35|35|32|30|29|30|30|30|30|29|29|29|30|30|30|30|31|32|34|34|33|34|34|33|33|33|33|33|31|30|32|32|31|29|32|35|38|42|40|41|44|44|44|42|||39|36|33|33|30|29|34|34|37|41|45|50|50|50|50|||50|50|51|51|53|51|51|51|||51|50|51|51|50||50|50|50|50|50|50|50|50|50|50|50|||||||50|50|50|50|50||50|51|51|51|51|51|51|51|50|50|50|51|||51|51|52|53|53|53|54|53|53|53|52|52|52|52|52|51|51||52|52|||52|52|52|51|51|52|52|52|53|52|52|52|52|52|52|52|52|53|53|56|53|51|50|50|50|50|50||51|50|51|||50|50|50|50|51|51
10235|100146|/equities/china-bluechem|MSCI_EEM_SMALLCAP||2.02|2|1.99|1.98|1.98|2|2.01|2|2.01|2.01|1.96|1.99|2|2.03|2.04|2.08|2.07|2.06|2.07|2.03|2.05|2.07|2.06|2.1|2.11|2.13|2.16|2.18|2.18|2.2|2.19|2.16|2.17|2.28|2.27||2.22|2.18|2.44|2.42|2.3|2.25|2.25||2.15|2.06|2.03|2.02|1.97|1.95|1.93|1.88||1.87|1.84|1.85|1.85|1.85|1.86|1.87||1.92|1.92|1.93|1.94|1.98|1.98|1.98|1.99|1.94|1.94|1.97|1.97|1.97|1.99|1.96|1.93|1.91|1.92|1.94|1.95|1.92|1.92|1.89|1.93|1.93|1.98|1.97|1.95|1.97|1.98|1.98|1.99|2.01|2.17|2.22|2.22|2.22|2.28|2.31|2.33|2.31|2.36|2.38|2.38|2.42|2.45|2.36|2.33||2.23|2.26|2.24|2.25|2.22|2.26|2.27|2.26|2.24|2.23|2.24|2.23|2.22|2.25||2.24|2.22|2.27|2.27|2.56|2.55|2.54|2.55|2.59|2.56|2.52|2.57|2.6|2.59|2.63|2.68|2.7||2.73|2.69|2.62|2.57|2.59|2.63|2.58|2.56|2.47||2.5|2.53|2.53|2.52|2.47|2.46|2.5|2.52|2.54|2.46|2.47|2.51|2.41|2.4|2.4|2.37|2.34|2.38||2.39|2.35|||2.31|2.34|2.32|2.43|2.37|2.4|2.37|2.36|2.42|2.39|2.4|2.39|2.37|2.47|2.48|2.42|2.34|2.33|2.34|2.36|2.42|2.32|2.32|2.3|2.32|2.32|2.25|2.25|2.23|2.21|2.17|2.17|||2.16|2.17|2.18|2.17|2.14|2.23|2.19|2.17|2.17|2.2|2.24|2.23|2.11|2.01|1.99|2.04|2.04|2.07|2.13|2.14|2.14|2.06|2.08|2.08|2.07|2.04|2|1.99|1.99||1.97|1.95|1.9|||1.91|1.9|1.9|1.9|1.9|1.93
10236|1012389|/equities/obi-pharma|MSCI_EEM_SMALLCAP||63.6|63|63.2|63.4|64.2|64.7|63.9|64.1|63.7|64|64.2|63.2|63.8|64.3|64.4|65.3|66.3|65.9|67.1|67.1|66.8||66.5|66.7|66.9|67.1|68.9|67.8|68.3|68.3|69.8|67.7|68.2|68.3|68.702|68.6028||70.9855|73.7653|74.9567|78.4315|||81.4099|77.5|74.3|77|80|74|76|78.8|78.3|79.8||76.3|76.3|77.2|76.9|77|78.3|78|81.1|80.5|85.5|88.7|90|92.6|91.5|87.1|89.2|91.8|92.9|89.8|86.9|79.8|80.4|77.3|78.4|80.8|75.5|77.6|70.7|65|65.4|65.8|60.8|61.6|60.3|60.3|62.5|63|||63.9|64|64.9|64.9|65.8|63.9|64.8|63.9|63.8|63.1|64.9|68.3|62.7|61.7|61.4|62.4|62.7|61.3|62.1|62.2|61.1|61.2|62|61.9|62.1|63|62.4|61.6|60.8|61.9|63||61.5|60.7|59.2|59|59.6|59.8|59.1|59.7|59.4|59|59.5|59.7|60.3|61.1|61.6|61.9|61.1|61.9|61.8|61.5|62.1|62|62.2|61.2|61.7|62.5|62.6||62.2|61.1|59.7|59.8|59.8|59.5|59.7|60.6|60.8|60.6|61.4|62.8|63|63.6|64.7|64.7|64.9|||65.5|66.2|63.8|63.2|63.4|62|62.8|63.3|62.6|61.7|62.5|64|63.1|61.4|60.8|63.7|65.2|64.3|65.6|66.3|66.8|66.8|66.7|67.2|67.5||68.3|68.3|67.5|67.3|68.3|68.8|69.6|68.8|68.4||||||||68.4|70.5|73|67.3|68|68.4|68.1|68.4|68.2|67.6|68.2|67|67.1|68.8|69|69.3|68.9|68.2|67.2|68.6|69.4|69.7|70.1|69.9|70.3||70.3|71.4|71|70.2|72.4|73.4|73.8|79.7|79.6|80.6|81.5
10237|946567|/equities/damac-properties-dubai-co-psc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10238|103791|/equities/ctci-corp|MSCI_EEM_SMALLCAP||41.05|41.05|41.4|41.7|41.95|41.75|41.7|42.15|42.65|42.55|41.8|41.5|41.6|42|42.45|43.45|43.1|43.85|44.15|44.35|44.2||44.6|44.8|45|45.3|45.4|45.7|45.85|45.8|46.25|46.3|46.65|46.2|46.3|46.35||46.9|47.7|47.5|47.4|||47.55|47.8|48.55|48.95|49.4|49.7|49.65|49.85|49.95|49.95||49.7|49.35|49|49|49.35|49.1|49.4|49.9|49.95|51|50.5|50.2|48.9|48.95|48.75|48.9|48.4|49.2|49.75|50.3|48.8|48.4|49.3|48.7|48.05|48.35|48.1|47.8|48.6|48.85|50.7|53.8|53.6|54|53.2|53.4|53.5|||53.8|54.1|54.2|53.4|51.9|52.4|51|51.6|53|53.1|54.6|55.6|55.2|54.3|53.6|53.7|53.1|53.2|52.9|53.3|53.6|53.6|53.3|53.2|53|51.4|50|49.7|49.15|48.7|48.8||48.9|48.55|48.9|48.75|48.55|48.2|47.6|47.9|47.95|47.45|47.3|47.8|48.4|48.15|48.9|48.1|47.65|47.65|47.7|48.55|48.75|48.3|48.7|49.05|51.9|54.5|52.8||51.8|51.8|51.9|52.4|50.8|50.3|51.7|51.7|50.9|48.5|48.5|49.6|49.8|50|50|48.9|48.2|||47.8|46.95|47.95|47.65|48|47.9|46.9|45.85|46|45.85|45.85|45.6|45|44.65|45.6|45.45|45.5|45.7|44.8|44.25|44.7|44.1|43.8|44.1|43.15||43.1|43.05|42.9|43.3|43.25|43.15|43.2|42.45|42.2||||||||42.15|42.4|42.75|42.55|42.35|42.5|42.35|42.25|42.35|42.3|42.4|42.5|42.4|42.3|42.8|42.8|42.2|42.2|42.2|42.3|42.35|42.35|42.4|42.45|42.55||42.35|42.4|42.5|42.6|42.2|42.15|42.2|42.4|42.65|43.5|44
10239|41404|/equities/emb-andina-b|MSCI_EEM_SMALLCAP||2900|2885|2930|2930|2940|2950|2950|2888.8999|2855|2884|2842.3|2855|2867|2824.8999|2833|2825|2848|2847|2835|2850|||2900|2969|2989.8999|2985|2999.6001|3015|3053|3016|2964.447|2939.7429|2958.4189|2962.1741|2914.051|2863.656|2880.4541|2890.929|2931.739|2951.7991|2953.083|2915.04|2962.4709|2984.21|3050|3037.5|2955|2900|2917.8|2978.2||||2888.5|2889.8999|2849.7|2860.1001|2885.5|2890|2909.8999|2849.8|2832.5|2879.8999|2940|2924.7|2951.2|2970|2950|2929.2|2950|2939.8999|2910|2924.8|2974.2|3030|3040||2999|2954.8|2999.8|2980.1001|2966|2953.3999|2970.3999|2977.8999|3000|3016.3999|3048|3074.8|3049|3037.8|3029.8999|3047.7|3047.5|3009.8999|3000|2974.8999|2930||2945|2920|2910|2839.1001|2734.8999|2680|2677.7|2700|2700.5|2685|2707.8999|2706.2|2730|2744.3999|2740|2779.8999|2750||2763.8|2745|2793.8999|2804.7|2800|2819.8999|2839.5|2878|2900|2840.1001|2877.8999|2893.8|2920.3|2920|2904.3999|2879|2879.3|2869.8|2801.001|2801.792|2826.698||2806.9309|2826.698|2840.717|2907.488|2860.241|2855.3601|2907.0979|2870.002|2860.241|2883.6689|2920.7639|2930|2868.7||2736.1001|2670.1001|2708.3|2627.3|2616.8|2615|2645|2625|2629.6001|2608.5|2565.5|2604|2650.2|2667.7|2644|2580|2575|2531.5|2544.3999|2540|2518|2529||2524.8|2502|2520.1001|2542.2|2548.1001|2624.8|2640|2649|2590.1001|2598|2598|2600|2598|2575.2|2558.8|2550|2493|2495.5|2520.6001|2492.3|2450|2479|2460|2469.8999|2470|2460|2479|2479.8999|2480.6001|2450|2415.1001|2390|2390|2399.8|2420|2420|2390|2375|2370|2361|2368|2369|2247.3|2218.8|2219|2245|2265|2264|2240|2292.5649|2257.719|2288.6279|2297.4871|2313.1379|2342.7671|2289.021|2293.5491|2329.8999|2340|2284|2299.3|2279|2200||2220|2219.8|2200|2190||2172|2200|2250|2160|2187.8|2214
10240|103699|/equities/holtek|MSCI_EEM_SMALLCAP||51|52.4|53.1|54.5|54.6|54|54|53.7|54|53.9|51.3|52.5|53.1|54.1|54.6|55.9|57.5|56.5|56|56|55||57.7|57.8|57.9|59.2|60.2|59.4|59.1|56.4|55.3|57.2|55.4|55.7|55.7|52.8||53.8|53.1|54.1|55.2|||53.8|56.5|55.4|52.5|47.75|46.95|47.35|47.8|46.95|47.4||47.3|46.75|46.85|46.4|46.5|45.95|46.65|46.5|46.8|49.9|50.3|50.6|49.85|50.4|50.3|51|49.9|50.6|50.5|50.5|49.85|50.3|49.9|49.75|49.5|49.2|48|47.5|47.85|46|49.05|52.8|54.4|54.4|58|56.7|56.5|||57.8|60|62.1|62.4|63|63.5|63.5|64.3|63.6|63.3|63.9|65|64.2|60.6|60.2|59.6|60.2|60.5|60.5|61.7|61|60.9|61.1|61.2|62|60.7|60.8|60.9|60.8|60|60||59.8|60.5|60.5|61.3|61.4|62.7|62.4|62.9|62.7|61.7|61|62|62.4|60.6|60.3|59.8|59.5|58.8|58.5|58|58.5|59.7|59.7|59.9|60.5|60.8|60.8||60.5|59.3|59.1|59.1|58.9|57.9|57.4|59.6|58.7|56.9|57.8|59.1|59.1|58.5|59.5|58.8|59.5|||59.3|61|55.7|54.4|55.2|55.3|55.1|55.3|54.8|53.8|54.2|54.3|54.1|54.6|55.6|56.9|57.4|57.3|57.2|59.1|59.9|60.8|60.2|60|60.6||61.6|61.5|62|62.3|61.1|61.9|61.7|61|60.5||||||||61.3|61.6|61.6|62.7|61.3|62|62.3|63.3|62.8|63|62.2|61.5|61.3|62|62.1|62.6|62.6|63.1|62.9|64.4|65.4|65.6|66.6|66.1|66.7||67.1|67.3|65.7|65.8|65.4|65.3|65.1|65.5|65.5|65.8|66.4
10241|1056483|/equities/ak-medical|MSCI_EEM_SMALLCAP||5.5|5.54|5.39|5.35|5.22|5.14|5.04|5.14|5.03|5.07|5.06|5.02|5.15|5.48|5.35|5.32|5.17|4.95|4.86|4.76|4.96|4.88|4.93|5|4.96|4.84|4.75|4.77|4.72|4.86|4.89|4.64|4.46|4.65|4.85||5.03|5.15|6.13|6.16|5.55|5.64|5.68||5.34|4.76|4.49|4.54|4.4|4.33|4.29|4.19||4.06|4.18|4.22|3.85|3.85|3.88|4||4.22|4.17|4.19|4.32|4.42|4.17|3.86|3.7|3.73|3.7|4.28|4.45|4.5|4.6|4.58|4.57|4.58|4.56|4.44|4.43|4.28|4.23|4.19|4.25|4.37|4.5|4.41|4.36|4.42|4.45|4.46|4.68|4.71|4.65|4.62|4.7|4.71|4.49|4.53|4.59|4.54|4.46|4.37|4.35|4.45|4.49|4.43|4.42||4.41|4.44|4.61|4.59|4.45|4.69|4.74|4.87|5.1|5.12|5.2|5.29|5.18|5.14||5.23|5.24|5.29|5.28|5.1|5.2|5.16|5.31|5.56|5.49|5.45|5.82|6.26|6.46|6.02|5.88|5.78||5.8|6|5.67|5.69|5.72|6.02|6.3|6.4|6.2||5.88|5.94|5.82|5.66|5.58|5.3|5.04|5.14|5.22|5.22|5.23|5.44|5.39|5.46|5.43|5.43|5.14|5.1||5.39|5.33|||4.93|4.88|4.81|4.96|5.23|5.26|5.22|5.28|5.33|5.37|5.5|5.44|5.33|5.13|4.99|4.98|5|5.17|5.27|5.2|5.27|5.35|5.31|5.06|5.04|5.15|5.19|5.16|5.15|5.13|4.82|4.8|||4.98|5.05|5.16|4.93|4.52|4.83|4.73|4.83|5|4.97|4.87|4.78|4.5|4.65|4.54|4.97|4.99|5.31|5.62|5.7|5.81|5.7|5.62|5.76|5.86|5.9|6.04|6.12|6.35||6.37|6.34|6.24|||6.15|6.16|6.28|6.29|6.46|6.63
10242|993295|/equities/dis-chem-pharmacies|MSCI_EEM_SMALLCAP||3843|3881|3901|3854|3766|3770|3809|3820|3868|3900|3898|4000|3884|3891|3801|3815|3796|3821|3801|3770|3714|3617|3652|3700|3672|3730|3770|3748|3729|3751|3746|3777|3799|3794|3761|3746|3722|3723|3728|3767|3762|3762|3839|3857|3860|3846|3814|3729||3706|3875|3660|3574|3564|3529|3564|3581|3578|3581|3593|3584|3588|3550|3563|3575|3559|3621|3648|3677|3685|3750|3725|3740|3706|3683|3636|3620|3600|3575|3600||3601|3600|3589|3550|3574|3595|3595|3560|3587|3601|3587|3608|3600|3549|3452|3410|3450|3448|3371|3365|3387|3382|3404|3415|3452|3457|3479|3444|3448|3406|3427|3390|3376|3452|3470|3493|3550|3500||3308|3238|3199|3200|3194|3248|3232|3302|3206|3257|3309|3403||3488|3439|3408|3375|3395|3390|3377|3362|3383|3388|3381|3371|3343|3330|3330|3309|3330|3320|3340||3347|3321|3254|3130|3132|3132|3160|3129|3137|3151|3216|3263|3263|3250|3292|3378|3300|3292|3311|3245|3271|||3267|3270|3339|3413|3381||3285|3234|3400|3406|3269|3247|3275|3240|3249|3229|3180|3095|3100|3066|3096|3069|3089|3092|3038|2982|2984|2948|2910|2934|2943|2955|2977|3069|3075|3075|3046|3120|3085|3045|3039|3030|3042|3045|3034|3044|3020|3006|2986|2964|3004|2898|2938|2940|2971|3021|3041|3050|3035|2993|3007|3000|3098||3094|3019|3007|||2959|2942|2962|2937|2960|
10243|102405|/equities/amata|MSCI_EEM_SMALLCAP||29.75|29.25|29.5|30|30.5|30.75|29.5|28.75|29|29.5|30.75|28.75|29.25|30|30.5|31|30.5|30|29.25|29.75|29.75|30|29.25|29.25|30|29.75|27.75||26.75|26.25|27|26.25|25.5|25.25||25.5|25.75|25.75|25.5|25.5|25|25.25|25.25|25.5|25.5|25.25|25|25.25|25.5|25.5|26|25.75|26|25.75|26|25.5|25.5|25.25|25.25|24.6|24.4|23.3|22.1|22.2|22.2|22.1|21.9|22|21.4|21.3|21.1|20.9|21.2|21.7|21.8|21.2|21.9|22.8|23.8||23.9|23.6|23.4|23.2|23.4|23.8|23.8|23.7|23.7||23.2|22.6|22.7|22.7||23.1|23.2|22.4|22.5|22.4|22.2|21.9|22.1|22.2|22.3|22.4|22.4|22.2|22.6|22.7|22.4|22.3|22.8|23|22.9|22.5|22.2|22.3|22.3|22.3|22.5|22.7|23.2|23.9|24.1|23.8|23.6|23.3|23.4||23.4|23.5|24|24.2|24.2|24.3|24.3||24|23.9|23.2|23.3|23.1|23.4|23.1|22.6|22.6|22.9|22.9||22.8|22.9||22.8|22.9|22.6|22.7|22.9|22.8|22.7|22.5|23.5|23.7||||24.3|24.5|23.8||23.6|23.6|23.8|24|23.9|24.2|23.9|23.8|23.7|23.6|23.8|23.9|23.9|23.8|24.1|24|23.7|23.9|23.8|23.8|23.8|23.5|23.7|22.7|22.6|22.8|22.6|22.2|22.5||22.6|23|22.9|23.1|23.1|23|22.8|22.7|22.5|22.5|22.6|22.7|22.7|22.2|21.4|21.9|21.4|21.4|22|22.2|22.9|22.8|22.7|22.6|22.9|23.7|23.1|24.1|24.4|24.6|24.5|24.8|24.9|24.8|25.5|25.5|25.25|26|26.75|||27.25|27.25|27|27|26.75|26.75|26.5|26.25|26.5|26.75
10244|50180|/equities/lib-hold|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10245|18394|/equities/sonata-software|MSCI_EEM_SMALLCAP||629.65|649|631.8|607.6|568.45|553.4|551.2||565|567.95||575.4|588.65|602.45|619.85|626|645|637.7|613.15|614.8|624|626.45|609.9|600.3|602.95|610.15|615.95|613.95|610|613.6|614.6|633.8|630|622.4|624.9|619|592|597.9|590.5|610.55|622|632.45||637.3|639.15|647|638.2|655|648.8|650.95|656.95|669.95|671.6|686.85|686|691|685.7|685.6|672.35|691|697.2|683.8|677.9|677|672.7|672|678.95|645|632|632.4|631.2|631.7|625.9|639.2|644|621.95||609.95|609|609.8|632.95|646.35|664.2|661.6|659|674.65|730|760.2|763.7|753|750|728.6|752.4|706|674.4|713.8|701.5||695.1|744.7|740|630|627.3|637.9|645.55|648.9|657.3|642.4|634.9|625|598.65|609.65|588.05|593.15|604.9|635.9|605|567.6|574.45||578|586|584.9|588|591.7|590|544.4|514.6|508|535.55|525|539.2|547.75|554.85|552|527.5|533.8|529.25|539.95||538|539|540|512.1|522|527.75|564.7|569|660.45|672.25|685|698.9||705|697|690.15|683.25|675|675.65|679.55|676|703.5||710.05|723.2|745.45||760.1|769.7|763|753.6|753.9|748.55|736|729.5||750.1|752|750.4||755.15|763|756|753.9|749.1|747.4|741.2|757.7|782.45|793.45||816.95|825|834.8|826.15|825|840.8|864.95|870|852|846.9|852.55|859.9|865.65|848|820.75|827|788.65|786.5|808.7|814|810.05|830.7|838.1|815|774|778|770|751.6|754.1||757.75|759.85|766.45||776.5|770|762.4|771.25|779.5|763.8|714.9|709.25|710|719.9|716.55|714.35|718.8|728.8|739.9|746.05|747.6|753.75|753.35||756.9|755.95|784.9|769.85|775.8|793.1
10246|102165|/equities/bloomberry-res|MSCI_EEM_SMALLCAP||5.53|5.56|5.68|5.77|5.92|5.95|5.76|6.08|6.08|6.2|6.38|6.87|7.3|7.66|7.69|7.7|7.8|7.86|7.82|7.86||7.78|7.76|7.94|7.84|7.78|7.75|7.84|7.94|7.92|7.94|7.93|7.98|8.1|8.03|7.9|8.2|8.38|8.35|8.34|8.14|8.15|8.2|8.24|8.3|8.45|8.34|8.5|8.62|8.65|8.66|8.68|8.77|8.59|8.62|8.5|8.24|8|7.82|7.74|7.9|7.91|7.75|7.95|8.05|7.87|7.86|8.12|8|||8|8.1|8.04|7.72|7.65|7.56|7.68|7.97|8.18|8.14|7.99|7.99|8.1|8.15|8.22|8.37|8.4|8.54|8.89|8.83|8.8||8.78|8.78|8.94|9.17|9.41|9.54|9.35|9.5|9.4|9.51|9.63|9.83|9.85|9.87|9.78|9.65|9.64|9.74|9.57|9.88|10.1|10.2|10.1|10.24|10.24|10.08||10.24|10.4||10.3|10.46|10.58|10.6|10.64|10.56|10.6|10.6|10.88|11.14|11.14|10.9|10.84|10.88|10.82|10.68|10.58|10.24|10.2|10|10.28|10.38|10.22|10.4|10.4|10.38|10.26|10.28|10.58||10.8|10.64|10.1|10.18|10.3|10.1|10.16|10.26|10.3|10.4|10.56|10.74|10.9|11.08|||11|11.14|11.12|11.12|11.26|11.5|||11.14|11.18|11.18|11.42|11.4|11.2|11.52|11.8|11.74|12|11.62|11.5|11.56|11.5|11.52|11.56|11.52|11.74|11.7|11.76|11.62|11.66|11.54|11.58|11.6|11.4|11.44|11.42|11.7|11.6|11.68|11.8|11.84||11.86|11.76|11.36|11.34|11.4|11.1|11.18|10.92|10.98|11.28|11.4|10.82|10.48|10.26|10.1|9.95|9.88|10.12|10.04|10.16|10.24|10.26|10.36|10.26|10.26|10.3|10.16|10.06||9.9|9.89|9.86|||9.89|9.95|10.08|9.95|10|10.18
10247|103365|/equities/prince-housing|MSCI_EEM_SMALLCAP||10.85|10.85|11|11|10.9|10.85|10.7|10.65|10.7|10.65|10.7|10.6|10.65|10.7|10.8|10.7|10.55|10.5|10.55|10.55|10.55||10.4|10.5|10.55|10.45|10.45|10.55|10.65|10.75|10.75|10.75|10.75|10.6|10.6|10.65||10.7|10.85|10.85|10.7|||10.85|10.85|10.9|10.8|10.75|10.7|10.75|10.85|10.95|11.05||11|10.9|10.85|10.85|10.9|10.85|10.9|10.95|11|11.3|11.45|11.4|11.25|11.35|11.3|11.35|11.25|11.35|11.45|11.65|11.75|11.8|11.65|11.65|11.55|11.8|11.55|11.25|11.4|11.4|12.25|13.05|13.25|12.8|12.7|13|12.45|||12.8|12.8|12.9|13|12.85|12.6|12.4|12.45|12.3|12.15|12.1|12.3|12.25|12.3|12.25|12.2|12.3|12.2|12.1|12.3|12.5|12.5|12.4|12.35|12.3|12.35|12.6|12.6|12.4|12.45|13.05||13.2|12.2|12.35|12.35|12.35|12.3|11.95|12|11.9|11.75|11.7|12|12.2|12.4|12.6|12.6|12.5|12.4|12.5|12.6|12.75|13.1|13.25|13.8|13.85|14.2|13.3||13.2|13.5|13.3|12.6|12.6|12.65|13|12.35|12.35|11.4|11.3|11.55|11.5|11.65|11.65|11.35|11|||10.65|10.7|10.7|10.55|10.6|10.7|10.45|10.35|10.35|10.4|10.3|10.35|10.25|10.5|10.45|10.5|10.55|10.4|10.4|10.4|10.5|10.55|10.4|10.4|10.4||10.5|10.5|10.5|10.55|10.6|10.5|10.5|10.45|10.5||||||||10.5|10.6|10.6|10.55|10.65|10.65|10.7|10.7|10.55|10.55|10.6|10.65|10.65|10.7|10.9|11.05|11.05|11.05|11.15|11.2|11.25|11.2|11.15|11.3|11.3||11.2|11.2|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.25|11.4
10248|50156|/equities/jse|MSCI_EEM_SMALLCAP||11877|11893|12211|12379|12176|12317|12042|11959|11880|12156|11715|12003|12179|11800|12087|12199|12462|12720|12795|12799|12798|12721|12799|12893|12590|12529|12675|12584|12648|12577|12623|12699|12915|12898|12852|12663|12488|12455|12515|12725|12897|12824|12823|12938|13098|13000|13124|13078||12512|12082|12146|12065|12118|12035|12090|12049|12152|12055|11760|11671|11617|11548|11599|11710|12150|12153|12195|11954|11759|11558|11199|11078|11106|11008|10873|10791|10669|10530|10664||11427|10614|10785|10591|10700|10851|10721|10750|10911|10590|10486|10618|10477|10297|10199|10324|10364|10350|10443|10779|10564|10705|10692|10599|10530|10766|10753|10827|11083|10977|10859|10815|10935|10940|10829|10711|10800|10651||9950|9585|9583|9628|9331|9221|9282|9420|9397|9447|9292|9665||9764|9479|9387|9452|9430|9270|9330|9263|9200|9201|9030|9066|8972|8935|8791|8749|8862|8828|8688||8594|8552|8494|8414|8395|8439|8599|8462|8546|8500|8400|8440|8450|8526|8505|8949|8720|8750|8804|8842|8939|||8975|8937|8932|8861|8871||9251|9229|8946|8897|9005|9059|9069|8926|8923|8734|8747|8839|8974|9045|8798|8693|8610|8574|8597|8587|8501|8533|8535|8600|8560|8685|8521|8679|8715|8783|8776|8839|8962|8947|8731|8900|8944|8888|8912|9000|8939|8960|8994|8975|8983|9075|9250|9149|9199|9098|9079|9097|9173|9069|9337|9339|9298||9244|9153|9147|||9002|8944|8956|8809|8880|
10249|50143|/equities/reunert|MSCI_EEM_SMALLCAP||7667|7714|7960|8005|7978|8036|8280|8195|8165|8081|8062|8035|8100|8100|8098|8032|8155|8131|8101|8096|8073|8052|8110|8140|8038|7940|7782|7825|7845|7924|7962|7952|8005|8098|8075|8113|7953|7940|8055|8329|8055|8023|8162|8134|8322|8237|8158|8047||7746|7807|7825|7763|7731|7585|7525|7595|7599|7630|7693|7700|7700|7723|7819|7784|7762|7794|7775|7733|7715|7719|7587|7577|7528|7695|7413|7276|7284|7242|7236||7237|7234|7151|7086|7379|7319|7180|7280|7346|7352|7185|7225|7247|7210|7400|7256|7275|7389|7345|7400|7384|7349|7278|7250|7315|7445|7439|7298|7310|7094|7072|7031|7008|7116|7081|7078|7160|7200||6848|6698|6705|6700|6686|6900|6872|6894|6996|7019|6896|6963||6901|6811|6890|6921|7298|6740|6782|6762|6863|6738|6849|7000|6869|6719|6701|6681|6701|6719|6699||6765|6686|6560|6457|6398|6424|6443|6400|6469|6446|6438|6515|6553|6545|6546|6540|6592|6562|6550|6575|6640|||6729|6702|6549|6636|6661||6648|6591|6565|6625|6518|6617|6649|6581|6600|6600|6700|6701|6616|6538|6599|6556|6529|6544|6619|6514|6453|6403|6417|6611|6600|6699|6256|6254|6220|6172|6097|6126|6157|6129|6176|6067|6146|6138|6034|5947|6053|6100|6145|6175|6150|6149|6117|6207|6200|6342|6312|6230|6181|6150|6022|6016|6046||6025|5990|5963|||5953|5950|6070|6006|6181|
10250|41427|/equities/vina-concha-to|MSCI_EEM_SMALLCAP||1089|1079.4|1069|1073.9|1071.4|1088.6|1080.8|1084|1085.2|1090|1098.8|1093.1|1106|1109.7|1116|1116.2|1114|1114|1115|1113|||1120.2|1137|1146|1148.1|1165|1157|1145|1138.9|1137.9|1118.8|1124.9|1150|1149|1122.9|1108.3|1099.7|1094.7|1112.3|1108.7|1104|1110|1107.1|1120|1108|1116|1100|1098.5|1112.3801||||1110.4879|1105.4091|1114.3718|1119.6499|1123.0358|1125.5255|1126.5214|1141.4594|1135.9821|1152.8|1162|1169.7|1149.9|1143|1143.3|1140|1174|1171.6|1200|1215|1214|1209|1209||1198|1171.7|1185|1187.8|1182|1177.2|1170|1130.8|1184|1186.5|1208.1|1219|1201.5|1220.2|1204.4|1221|1225.2|1200|1180.1|1170|1152||1149|1135.1|1120|1115|1123|1143.3|1135.7|1146.1|1140|1135.2|1126.7|1133.4|1138|1153.3|1174.2|1161.9|1177||1187.5|1190|1190.1|1200|1219.6|1220|1207.2|1225|1220|1184|1160.3|1163.9|1184|1168.7|1180|1195.5|1213.6|1210|1207.8|1210|1207.3||1205|1209|1223|1254.2|1255|1258.7|1259.0886|1269.6667|1273.3245|1275.8949|1285.1877|1296.1|1292||1299|1274|1241.2|1215.8|1231|1225|1200|1190|1150|1160|1190|1199.9|1190|1194.8|1178|1170|1170.9|1175|1187|1174.8|1199|1196||1190|1190.5|1197|1199.5|1185.4661|1172.5156|1125.6947|1081.6631|1073.8928|1075.8853|1065|1067.9|1062.8|1034.4|1039|1037|1030.2|1004|1019.7|1015|1034.9|1025|1014.8|1014.5|1009.2|1015|1034.7|1032|1038.9|1046.1|1052.3|1046.9|1010|1029.9|1010|1009|1009.7|998|990|995|999|996.67|995|1000|996.9|997.89|1025.4|1028.6|999.99|1000|995|990.01|1008.3|1003.9|1010|1013.6|1011.6|1014.9|1025|1028.7|1030|1039|1044.4||1045|1064|1035|1034.9||1042.5|1044.4|1049|1059|1100|1108
10251|18743|/equities/odontoprev-on-ej-nm|MSCI_EEM_SMALLCAP||10.88|10.75|11.04|10.93|10.88|10.75|10.56||10.55|10.54||10.84|10.82|10.97|11.19|11.2319|11.9866|12.2218|11.4182|11.2025|11.02|11|10.48|10.49|10.56|10.59|10.59|10.73|10.71|10.79|10.73|10.55|10.53|10.43|10.49|10.53|10.8|10.94|11.41|11.47|11.07|11.11|11.21|11.2557|11.3255|11.3853|11.4651|11.2956|11.4651|11.3554|11.4651|11.9636|11.9835|11.8838|11.8938|11.8739|11.7542|11.9935|11.8041|11.7243|11.7044|11.6844|11.6745|11.4352|11.2358|11.2458|11.3056|11.4751|11.6346|11.814|11.7961|11.6387|11.678|11.7469|11.7272|11.8748|11.7469|11.6682|11.7076|11.7961|11.6977|11.678|11.8355|11.8158|11.7469|11.3829|11.3927|11.2943|11.3632|11.4518|11.4321|11.3042|11.5403|11.7567|11.865|11.7469|11.8059|12.0421|12.2191|11.8945|11.8945|11.8059|11.6977|11.6288|11.7272|11.865|11.9338|11.6485|11.5501|11.4026|11.4026|11.2648|11.3239|11.4518|11.4518|11.3145|11.1969|11.1086|11.0498|10.9419|11.0792|11.0498|11.0498|10.9714|11.2067|11.3733|11.442|11.4028|11.4126|11.2557|11.2557||11.2067|11.2557|11.442|11.9322|12.0302|12.0597|12.0106|11.844|11.8538|11.9812|12.014|12.0043|11.8977|11.9559|11.9947|11.9268|12.014|11.9268|11.9268|11.7231||11.6844|11.5971|11.4613|11.1898|10.7341|10.6759|10.6371|10.6759|10.608|10.6177|10.5887|10.5887|10.6342|10.6613|10.6975|10.8876|10.9238|10.9147|11.4125|11.0233|11.0595|11.0222||11.0583|10.8508|10.8508|11.383|11.41|11.4912|11.5002|11.5453|11.6175|11.5904|11.7257|11.7708|11.7438|11.7708|11.7979|11.6175|11.5634|11.383|11.5724|11.392|11.1124|11.1124|11.0763|11.5453|11.7889|11.8791|11.8881|11.7618|11.9242|11.9512|11.9332|11.9692|||12.0594|11.8881|11.843|11.7798|11.7438|11.383|11.1755|11.0492|10.932|11.0402|10.8508|10.9139|10.8959|10.7245|10.8779|10.9139|10.8779|10.923|10.8147|10.95|10.8959|11.1845|10.95|11.0041|11.1033|10.7606|10.3908|10.2104|10.508|||10.5622|10.6433|10.8508||10.9139|10.8598|10.7786|10.6884|10.5662|10.4314
10252|18461|/equities/vip-industries|MSCI_EEM_SMALLCAP||520.8|505.5|500|498.2|507.3|509.4|502||469.9|472.7||474.8|472.05|479.7|475.4|478.4|487|489.8|486.6|483.45|486.5|481.7|486.95|478|485.6|475.55|497.5|514.8|509.85|525.75|522.15|531.4|536.45|539.9|548.6|560|564|558.6|545.5|566.95|568|547.2||545.9|556|568.7|571.6|581.75|589.75|564.8|506.2|517.5|503.7|507|517.3|509.7|497.1|506.9|514.7|510|517.9|518|493.65|497.8|495.5|490.9|493.75|466|469|465.4|466.95|469.45|463|458.3|452.2|440.85||443.4|447.05|449.7|457.3|454.25|463.9|457|458.3|465.1|474|473.55|475|473.4|473.4|474.7|476|470|463.95|474.9|480||484.45|492|474|475|474.9|479.4|483.3|487.95|480.95|479.6|487|487.95|489.95|491|488|489.95|500.5|504|477.5|477.8|478||479|480|488.4|499|504.45|499.9|494.9|493.75|486.9|500|497.6|505.05|509|514.65|520.05|526.4|524.5|533|539.9||527|513.7|515|513.45|518.25|538.4|549.6|549.25|554.55|573.7|561.6|559.5||555.25|566.9|556.3|559.75|561.1|544.5|540|518.9|535||534.05|532.2|544.4||546.9|549.1|549.8|554.75|554|545.6|547|549.9||539.5|469.2|465.45||464.35|473.95|464.2|463.9|470.25|473|484.5|494|520.45|532.95||541.2|552|559.3|563|560.4|557.3|574.5|567.7|565.85|574.9|553.6|553.8|556.6|561.35|558.35|547.45|534.5|542.7|542.3|547.4|548.15|555.9|553.4|554.05|536.8|544.1|554|552.15|559||574|562.2|564.3||571.7|559|567.7|574.8|581.4|583.15|570.95|578.65|588.25|593.5|606.4|597|603|614.65|613.8|601.5|607.95|611.95|614.9||613.7|614|618.5|624.95|658.2|650
10253|1162311|/equities/axis-real-estate-investment-trust|MSCI_EEM_SMALLCAP||1.74|1.74|1.75|1.74|1.76|1.76|1.75|1.75|1.75|1.74|1.74|1.74|1.74|1.74|1.74|1.75|1.75|1.75|1.77|1.8|1.79||1.8|1.82|1.81|1.81|1.81|1.81|1.81|1.82|1.81|1.8|1.81|1.81|1.83|1.84|1.84|1.84|1.84|1.85|1.85|1.84|1.84|1.85|1.84|1.85|1.85|1.85|1.86|1.82|1.85|1.86|1.82|1.81||1.8|1.8|1.81|1.81|1.79|1.79|1.8|1.8|1.8|1.81|1.81|1.82|1.81|1.82|1.83|1.84|1.85|1.85|1.83|1.82|1.8|1.8|1.8|1.8|1.81|1.8|1.8|1.81|1.8|1.79|1.84|1.83|1.83|1.84|1.83|1.83|1.87|1.87|1.87|1.87|1.86|1.86|1.86|1.87|1.87|1.88|1.88|1.88|1.88||1.87|1.87|1.86|1.84|1.85|1.84|1.84|1.84|1.84|1.84|1.84|1.85|1.86|1.83||1.84|1.85|1.85|1.84|1.85|1.85|1.84|1.85|1.85||1.85|1.87|1.87|1.89|1.9|1.87|1.87||1.87|1.87|1.87|1.86|1.86|1.88|1.89|1.88|1.89|1.9|1.91|1.92|1.92|1.93||1.96|1.95|1.93|1.91|1.89|1.87|1.86|1.86|1.86|1.85|1.85|1.86|1.86|||1.86|1.85|1.86|1.85|1.85|1.84|1.83|1.83||1.83|1.83|1.82|1.82|1.81|1.83|1.83|1.81|1.81|1.81|1.8|1.8|1.8|1.79|1.79|1.79|1.79|1.79|1.79|1.79|1.79|1.8|1.78|1.78|1.78|1.78|1.79|1.78|1.79|1.77|1.78|1.78||1.77|1.77|1.77|1.79|1.78|1.78||1.79|1.78|1.78|1.79||1.8|1.78|1.78|1.78|1.78|1.79|1.79|1.8|1.79|1.79|1.8|1.81|1.81|1.82|1.82|1.8|1.8||1.81|1.8|1.81|1.81||1.81|1.82|1.82|1.82|1.83|1.82
10254|15728|/equities/cninsure-inc|MSCI_EEM_SMALLCAP||1.44||1.39|1.35|1.411|1.27|1.305|1.27|1.2|1.15|1.23|1.2|1.19|1.23|1.28|1.295|1.34|1.285|1.27|1.26|1.28|1.3001|1.37|1.4|1.46|1.5003|1.5561|1.58|1.61|1.62|1.66|1.6|1.655|1.71|1.82|1.87|1.95|2.1|2.2|1.8089|1.5899|1.5088|1.73|1.475|1.52|1.34|1.3|1.13|1.131|1.1|1.1699|1.29|1.39|1.346|1.27|1.265|1.23|1.27|1.26|1.29|1.3099|1.335|1.26|1.295||1.37|1.36|1.39|1.44|1.42|1.4|1.4199|1.42|1.4369|1.46|1.45|1.415|1.39|1.42|1.58|1.46|1.41|1.41|1.4|1.41|1.525|1.56|1.59|1.62|1.69|1.7|1.7001|1.75|1.77|1.52|1.55|1.5|1.52|1.47|1.5|1.53|1.55|1.56|1.558|1.66|1.79||1.83|1.97|2.01|2.0987|2.2|2.52|2.475|2.71|2.79|2.81||2.96|2.9234|2.87|3.15|3.3367|3.09|3.015|3.08|3.11|3.175|3.23|3.31|3.32|3.35|3.34|3.3||3.34|3.47|3.31|3.34|3.55|3.6|3.64|3.63|3.566|3.48|3.47|3.35|3.4|3.47|3.63|3.55|3.71|3.42|3.6|3.56|3.8358|3.59|3.67|3.6855|3.53|3.69|3.525|3.5836|4.125|4.3382|4.37|4.586|4.31|4.65|4.7199|4.635|4.7606|4.865|4.87|5.48||4.9175|4.73|4.691|4.58|4.795|4.845|4.77|4.9|4.9382|4.76|5.1819|5.9977|6.59|5.7|5.23|5.0028|4.721|4.66|4.7585|4.79|5|5.05|5.22|5.273|5.47|5.4893|5.55|6||5.4|5.53|5.56|5.56|5.78|5.7|6.0225|5.85|6.27|6.1|6.22|5.85|6.2299|6.25|6.39|6.5363|6.49|6.3667|6.35|6.28|6.455|6.5994|6.45|6.43||6.41|6.4|6.59|6.6517|6.66|6.55|6.65|6.63|6.662||6.65|6.67|6.75|6.78||6.41|6.3701|6.7|7.08|6.65|6.46
10255|102105|/equities/corficolcf|MSCI_EEM_SMALLCAP||15500|15420|15560|15560|15620|15600|15740|15740|15580|15500|15500|15520|15500|15500||15300|15320|15420|15480||15200|15260|14980|14700|14500|14100|14120|14420|14520|14860|14700|13940|13800|13700||13520|13300|12800|12480|12420|12320|12300|12480|12520|12440|12380|12160|12160|12040|12200|12040|12200|12200|12220|12400|12500|12500|12580|12600|12580|12700|12780|12900|12660|12680|12680|12700|12920|12860|12860|13120|13200|13400|13580||13940|13920|13300|13160|13100|13100|13160||13280|13020|13340||13200|13200|13500|13520|13700|13800|13600||13720|13800|13860|13880|13800|13980|13900|13920|14280|14300|14300||14200|14520||14260|14260|14260|14120|14200|14220|14180|14260|14200|14500|14560|14780|14800|14980||15200|15140|15200|15420||15620|15420|15780|15960|15620|15320|15660|15760|16200|16300|15900|15500|15260|15000||14960|14960|14900|14860|14880|14800|15000||15080|15180|14900|14700|15020|15200|15300|15160|15300|15580|15440|15940|16100|16200|16180|16300|15400|14500|14300|13860|14080|13900|||13320|13360||13540|13480|13720|13860|13900|13100|13300|13600|13800|13900|14180|14260|14380|14500|14580|14680|14600|14820|14600|14500|14440|14720|14780|14780|14920|15280|15100|15360|15420|15360|16060|16640|16200|16200|16300|16300|16500|16500|16500|16480|16340|16080|16100|16400|16440|16100|16260|16440|17240|16940|16920|16480|16800|16080||15080|14500|13840|13920|||13500|13000|12760||12860|12800|13000|11980|11980|11980
10256|18021|/equities/bajaj-electricals|MSCI_EEM_SMALLCAP||794.45|790|769.95|775|766.85|758|764.65||773.15|786.95||809|848.75|858.05|878.25|911|927|887.75|882|885.95|905.95|890|871|869.95|860|871.25|890|869|864.35|870.95|879.45|886.6|901.1|912.15|910.4|915.75|917.85|929.6|928.8|935.65|952.45|969.4||973.95|983.4|990|981.1|990|988|994.25|1011|1038|998|998|996.6|996|998|1016.3|1007.1|1010|1022|982.6|986.7|988.9|969.95|976|968.95|968.15|990.25|998.4|984.6|986|985.15|967|1002.25|1005||992|1010.95|1015.8|985|975|977.1|994.9|983.25|1009.4|1019.7|1014|1028.55|1030|1010|1000|999|999.9|1012.05|1011|1049.95||1074.35|1072.65|1082.45|1086|1110|1105.45|1101.6|1109|1108.85|1085|1075|1086|1064.7|1081.45|1064.6|1070|1067.25|1102|1074.1|1077.3|1075||1044|1028.9|1030|994.55|991|995.35|984.85|933.2|935|941.95|930.95|938|942.5|940.05|949|955|965|944.8|953.7||959|937|944.95|976.95|932|937.35|955|974.8|981.45|956.7|953.1|954.95||959.8|949.5|946.65|946.7|952|962.35|954.7|959.9|960.6||958.45|968.75|996.95||1002.8|1000|1020|1052.6|983.1|970.05|955|946||921.95|928.85|942||953.5|955|961.45|965.8|969|957.3|977.45|968.55|986.95|1003.15||1008|1008|1010|1019|1023.15|1011.85|1034.9|1032.25|1025|1023.8|1045|1038|1030.25|1034.9|1037.35|1045|1037.35|1021.6|1029.8|1033.15|1049.95|1067.55|1078.9|1082.7|1079.1|1056.7|1065|1047.4|1048||1043.25|1035|1036.05||1050|1040|1062.55|1059.95|1058.8|1069.9|1063.35|1047|1043|1034|1048.95|1032|1016.75|1000.3|999.45|1009|1020.5|1015.95|1016.9||1011.35|1005.7|1014|1019|1019.4|1019
10257|1050113|/equities/despegar-com|MSCI_EEM_SMALLCAP||18.06||18.62|18.25|18.49|18.97|19|17.71|17.601|17.44|18|14.95|15.125|15.06|15.28|15.16|15.25|15.68|14.88|14.63|14.94|14.65|14.88|14.82|15.21|15.13|15.12|14.625|14.71|14.76|15.17|14.42|13.31|13.0555|13.035|13.07|13.01|13.41|13.54|13.64|13.66|12.8|12.97|12.455|12.795|12.84|12.9|12.68|12.73|12.63|12.54|13.14|12.965|12.8|12.715|12.805|12.39|12.2|12.03|12.08|12.25|12.27|12.24|12.165||12.59|12.37|12.29|12.53|11.995|11.725|11.36|11.325|11.18|11.055|11.078|11.16|10.78|10.76|10.54|10.44|10.44|10.35|10.475|10.19|10.47|11.63|12.05|12.04|12.039|11.96|12.32|12.81|13.11|13.04|13.19|13.81|14.3799|14.77|14.16|13.78|13.73|13.73|13.74|13.45|13.02||12.9|12.88|13.33|13.34|13.42|12.94|13.42|13.27|13.32|14.02||14|13.77|14|14.96|14.71|14.77|14.9485|14.87|15.24|15.4|15.03|15.82|15.29|15.46|15.3296|15.63||15.01|15.11|15.34|15.18|15|15.54|12.78|12.45|12.28|12.39|12.56|12.84|12.94|13.59|13.47|12.7|12.425|12.37|12.57|12.89|13.09|12.8|12.6399|12.29|11.89|11.68|11.67|11.7608|11.75|12.405|13.16|13.225|12.84|12.57|12.2|11.84|12.34|12.21|12.04|12.45||12.24|12.55|12.6237|12.94|12.5|12.1|11.86|11.26|11.55|11.73|10.11|9.75|9.77|9.78|9.73|9.65|8.825|8.84|9.3|9.0227|8.915|8.72|8.79|8.84|8.8|8.91|8.61|8.72||8.65|8.57|8.37|8.3|8.66|8.56|8.58|8.92|8.87|9.09|9.35|9.43|9.22|9.34|9.53|9.77|9.8|9.57|9.21|9.15|8.96|9.39|9.3|9.39||9.72|9.67|9.36|9.5|9.58|9.56|9.5|9.07|9.425||9.625|9.79|9.7|10.0226||9.88|10.18|10.27|9.4|9.295|9.45
10258|980029|/equities/devsisters-corp|MSCI_EEM_SMALLCAP||31400|31650|31850|31200|31300|31650|31800|31850|31950|31950|30900|30850|32400|32500|35450|35950|35950|38500|37000|36900|36400|36450|36400|36000|35700|34350|35150|35350|36450|38600|35950|36150|36400|37050|37050|39100|39500||39250|39400|39650||39150||39850|39400|39350|38850|38050|37350|38250|38850||||37850|38200|36950|37550|37450|38050|39000|39100|40300|40400|40700|40550|40800|41000|41500|42100|44650|44000|42250|43950|44550||45700|46500|48250|44650|44400|46900|48150|48050|50200|51300|50800|51800|52800|53700|53900|53300|52700|52600|52700|55100|54900|53800|53400|52600|53600|53700|53600|55800|52500|51600|55700|62000|66000|64000|63700|76300|60000|62300|59400|60600|59100|60800|59100|53200|53100|53900|52400|52200|55400||55600|55700|56500|54000|53900|52300|53900|54900|56000|56800|59700|59400|57800|57700|58200||61200|58900|57500|54000|53700|48700||48750|48950||49650|50100|51000|51800|53200|53500|49900|49500|49450|48300|48250|48500|48050|46500||46900|47400|47700|49350|49250|49750|50900|49400|50000|49650|47400|46300|48650|45100|45650|46650|48400|49100|48850|49100|49950|50200|48800|45500|43250|43200|43000|41500|42900|44550|41000|41750|42550|43100|42800|43500|42400|40800|41600|40350|41300|||39300|37900|38400|39800|41850|40800|41300|42000|42000|39150|38350|40450|40800|38300|37300|35250|36400|37550|38150|38350|39900|41050|41500|41350|42000|41700|45300|50500|||55000|48350|47850|46050|54000|55500|54700|51300|49600|50400
10259|1012083|/equities/solar-applied-materials-technology|MSCI_EEM_SMALLCAP||59.6|60.1|61.6|62|62.4|61.7|60.9|60.6|60|61|61.6|63|65.2|65.6|66.2|66.9|67.6|66.5|65.5|64.2|62.4||63.4|64.2|65.6|65.8|67.2|67.7|66.6|65.6|67.2|66.3|63.7|64.7|64.3|66.5||65.5|64.9|65.4|66.4|||66.5|66.4|69.3|70.9|68.4|68.9|71.9|72.6|70.7|71.2||68.9|64.9|61.2|59.3|61.2|60.1|62|63.4|63.5|68.4|69.6|68.2|62.9|63.8|63.6|65.5|63.3|66.3|66.1|66.5|64.5|64.9|63.3|61.5|59.7|58.9|60.4|59|61.3|59.5|58.9|62.9|65.4|64.4|63.1|65|63.9|||65.7|65.8|72.1|72.3|73|73.5|73|74.5|76.8|76.8|76|79.4|75.3|72.5|68.2|66.2|65.3|67.3|68.7|70.1|69.5|70.1|66.2|61.4|61.6|58|57.3|53.9|53.4|49.15|49.9||49.8|48.85|49.6|50.2|49.95|51.7|52.3|51.5|48.85|48.05|47.35|47.8|47.8|47.15|45.45|45|45.75|44.9|44.5|44.8|43.3|44.55|44.45|44.1|43.65|45.35|44.9||44.95|45|45.15|45.1|45.45|45.3|46.2|47.2|48.8|49.7|49.7|52|49.65|49|50.4|50.3|49.3|||48.2|49.3|50.2|50.3|52.5|50.8|49.8|49.9|51|51.9|50.7|47.3|45.1|44.6|44.35|45.1|43.7|43.6|46.2|49.2|45.9|46.3|45.55|44.5|44.3||44.8|44.7|43.9|44.5|45.8|43.9|44.4|45.8|42.3||||||||39.2|39.6|39.7|39.8|40.2|40.95|40.2|40.4|40.55|40.15|39.2|38.1|37.25|37.85|38.3|38.4|38.2|38.3|38.3|38.05|38.95|38.5|38.85|38.75|39||39.2|39.7|39.25|39.15|39.2|39.15|39.2|39.45|39.45|40.15|40.4
10260|103473|/equities/ite|MSCI_EEM_SMALLCAP||141.5|142.5|144|144.5|145|143|143|143|141.5|143.5|145|145.5|146.5|150|151.5|154|155|150.5|138|138|138.5||138.5|139|143|142|143|145|142|142|142.5|142.5|142.5|142.5|141|139.5||139|139.5|141|142|||142.5|144|145|146|140|139|140|138.5|136|139||139.5|139.5|139|136|140.5|141.5|135.5|138|139|145.5|146.5|148|145.5|144.5|144.5|146|144|146.5|146|148|147.5|147|146|147|145.5|145|146|143.5|145|137.5|144.5|151.5|153.5|151|149.5|155.5|155|||155|158.5|162.5|164|167.5|167.5|167.5|169|173.5|173.5|179|180|184.5|185|180|173|172|174|174.5|174.5|172|179|179.5|177.5|177|180|180|177|176.5|175|175||172.5|173.5|173|174|177.5|180|181|182|178|178.5|170.5|175|175|169|168|169|168.5|169|168.5|166|165.5|169.5|171.5|168|170|173|168.5||168.5|165.5|164|164|162|159.5|159.5|161|163.5|163.5|164|166.5|167|165.5|167.5|168.5|169|||169.5|170|176|178|179.5|178|179|177.5|183|184.5|184|177|172|171.5|171.5|178|172|166.5|169.5|169.5|166|168.5|170|167.5|169||172|170|169|167|166.5|170|170.5|171.5|162||||||||155|153.5|153|152.5|152|151.5|150|151.5|150.5|152.5|153.5|154|153|153|154|153.5|152.5|152.5|151.5|151|154|155.5|153.5|152|151||151.5|152|151.5|149.5|150.5|150.5|150.5|153|155|156|163
10261|20389|/equities/arcos-dorados-holdings-inc|MSCI_EEM_SMALLCAP||8.13||8.34|8.45|8.58|8.42|8.49|8.53|8.76|8.88|8.8794|8.85|8.73|8.41|8.56|8.625|8.87|8.75|8.59|8.63|8.89|8.94|8.97|9.26|9.33|9.12|9.11|9.08|9.24|9.305|9.63|9.75|9.72|9.858|10.03|9.93|9.8|9.536|9.51|9.68|9.845|9.78|10.03|10.268|8.9699|8.9|8.68|8.45|8.61|8.4|8.615|8.71|8.635|8.555|8.59|8.67|8.44|8.315|8.41|8.585|8.87|8.825|8.861|8.755||8.94|8.93|9.04|9.01|9.17|9.23|9.11|9.255|9.4425|9.49|9.62|10.14|10.55|10.17|9.905|9.835|9.595|9.55|9.485|9.37|9.58|9.9|9.83|9.685|9.71|9.73|9.71|9.62|9.75|9.65|9.51|9.74|10.01|10.075|10.06|9.88|9.8|9.63|9.52|9.43|9.16||9.145|9.15|9.12|9.22|9.26|9.155|9.09|9.2299|9.01|9.32||9.42|9.17|9.16|9.315|9.37|9.25|9.45|9.775|9.92|9.87|9.82|9.72|9.72|9.83|9.75|10.02||10|10.38|10.41|10.37|10.4499|10.54|10.6649|11.025|11.285|11.35|11.21|11.16|11.24|11.405|11.49|11.39|10.89|10.96|11.005|10.95|10.9575|10.89|11.19|11.26|11.02|10.94|10.8|10.74|10.85|11.125|11.2|11.275|11.24|11.29|10.89|10.835|11.1|11.1|11.17|11.22||11.22|11.035|11.005|10.94|11.21|11.315|11.22|11.23|11.475|11.79|11.88|11.92|11.96|11.61|11.64|11.84|12|11.74|11.91|11.89|12.13|12.07|11.905|11.695|11.7|11.82|11.75|11.742||11.87|12.05|12.125|12.02|12.1579|12.045|11.96|12.22|12.47|12.74|13|12.98|12.69|12.8|12.9|13.2|13.1|12.83|12.48|12.465|12.285|12.14|12.05|11.94||12.19|12.16|12.12|12.18|12.3|12.085|12.06|12.19|12.55||12.75|13|12.89|12.73||12.695|12.46|12.45|12.55|12.32|12.34
10262|39876|/equities/jk-lakshmi-cement-ltd|MSCI_EEM_SMALLCAP||785|788.9|788|777.7|767|765|761.75||750.95|732.15||718|719|745.25|766|775|787.8|803.85|807.7|844.05|834.6|834.85|807.95|798.15|784.6|787.4|789.9|792|820.55|835.85|826|838|835|822|833.85|834.9|822|818|812|818.3|800|794||787.75|782|780.2|774.9|777.95|775|783.7|784.95|785|788.7|792.4|804.4|802.95|805|805|802|794.8|808.5|799.9|795.9|789.95|797.95|791.95|796.9|802.95|802.95|790.95|787.9|794|794.7|794.8|799.8|804.95||820|821.25|822.4|838|834.7|836.7|829.8|840|861.4|885|902.95|903.2|886.95|859.95|849.95|859.25|856.95|848.15|865.95|873.95||906|894.9|900|903.5|895|880.3|875|880|887.45|906|910|906.7|904|935|913.35|860|856.3|850|847.95|840.95|845.95||829.8|829.9|824.95|828.7|827.5|799|794|790|788|810|796|801|805.95|810|813.35|852.85|803.95|797.5|795.25||784.95|782.3|781|769.95|782.55|780.9|795.65|797.85|802|806.9|798.95|802.95||803.95|803|799|808|807.6|805.5|810|807|825||822.5|811.9|813.7||822.7|834.85|859.9|874.5|889.95|899.95|897.45|884.7||879.7|870.95|863.95||858.4|841.95|836.95|826|826|836.75|829.7|864.7|901.5|910.8||914.5|952.65|959|952.45|950|929|946.85|953.6|950.1|960|968.7|975|968|973.55|975.1|924.95|925.95|918.25|974.95|999.9|940|938.3|945|942.25|944.9|941.35|943|948|954.45||970|890.25|901.7||880|869.35|875.4|884|889.9|904.9|886|852.95|891.45|884.85|909.9|898.45|895.5|902|915|907.5|909.9|903|894.05||874.2|865.95|877.95|889.45|899.1|903.9
10263|103768|/equities/fulgent-sun|MSCI_EEM_SMALLCAP||112|112.5|112.5|114|115|115.5|115|115|115|113.5|112|114.5|115|119|119.5|119.767|115.8402|113.386|113.8769|111.4226|109||109|109.5|111|111|111|111.5|114.5|117.5|118.5|122|122.5|117.5|117.5|119||121.5|125.5|127.5|124|||124|124|124|124|123|123|123.5|120.5|119|118||117|115.5|117.5|116.5|117.5|118|118.5|120.5|119|121|121|121|120|121|121|119.5|118|118|118|117.5|120|120|118.5|117|117|116.5|116|115|115.5|113|116|120.5|120|120.5|117.5|121|121|||119|115.5|120|120|116.5|118|117|116.5|115.5|115.5|118|118.5|119.5|119.5|120|119.5|123|124|124.5|127|125.5|125.5|126|127|128|127.5|127.5|130|131.5|133|134||131.5|128|128.5|129|128.5|128.5|125.5|126.5|127|126|126|127.5|129|128|129.5|129.5|132|133|130.5|131|131|132|124|124|123|122.5|122||121.5|122|120|120.5|120|120|116|112|111|110|111|113.5|114|114|116.5|118.5|122.5|||123.5|124.5|124|123.5|126|123|122|123|124|124.5|124.5|126|126|127|127.5|128|125.5|124|121.5|125.5|125|125|124.5|125|126.5||124|122.5|124.5|126.5|126.5|126|127.5|126.5|126||||||||126|126.5|126.5|126|126|126.5|124|125.5|126.5|124.5|124|124|124|126|128|128|129.5|130.5|131|132|133|132.5|135|136|136.5||135.5|137|138|137.5|139.5|143|144|142.5|143.5|141.5|139
10264|18809|/equities/unipar-pnb-n1|MSCI_EEM_SMALLCAP||52.23|49.75|50.26|51.59|52.42|51.4|50.49||51.229|50.7071||48.7145|47.14|46.14|46.23|45.81|48.45|47.89|46.27|45.99|44.83|45.52|46.2|45.94|46.25|46.24|45.78|45.84|46.64|46.5|46.7|46.73|46.46|47.21|47|46.58|46.39|46.27|46.92|47.02|46.86|46.43|46.72|46.69|48.02|48.12|47.97|48.42|49.12|48.25|48.77|49.52|49.38|48.81|48.77|48.25|47.68|48.01|47.89|48.29|48.87|49.56|49.11|48.72|48.4|47.76|48.5|48.74|48.95|49.61|49.67|49.63|50.71|50.25|50.15|49.98|49.93|50.04|50.49|50.91|51|51.17|51.73|51.61|51.1|52|53|52.42|50.55|50.65|50.7|51|51.91|52.55|52.69|51.26|51.79|52.08|52.14|52.49|51.89|52.3|52.8|52.7|52.69|52.52|52.79|50.41|49.13|49.23|49.82|49.11|48.31|48.98|49.44|49|49.12|48.79|49.63|49.41|49.12|48.49|49.93|49.51|48|48.22|48.47|49|49.18|51|50.44||50.98|51.07|51.08|51.16|50.92|50.68|51.31|51.18|51.31|51.73|52.04|52.49|52.84|54.1|54.12|54.2|54.86|54.81|54.52|53.45||53.52|53.98|54.49|54.08|54.67|55.77|57.22|58.66|55.9273|56.7455|56.5818|57.5455|58.9091|59|59.6636|60.2818|59.8273|60.8727|60.5455|59.9455|60.4364|61.2273||61.8091|61.5818|61.0727|61.4818|61.6636|62.4909|62.7091|62.2883|61.9146|60.5531|59.5654|59.3785|59.8768|59.6722|60.2239|59.5298|60.0726|59.5832|60.2773|59.6188|60.1705|60.9357|60.6777|60.2239|61.5764|61.1849|61.5942|61.0959|61.0069|61.1137|60.5264|59.8768|||61.5141|62.2082|62.4841|62.5463|62.2527|62.6887|62.8133|63.365|63.2315|63.4006|63.6052|64.2815|64.6908|64.2726|64.3794|64.94|65.0557|65.6252|65.7675|66.2925|67.8764|65.8476|65.7764|66.5773|66.9688|66.5595|67.4938|67.7519|68.3214|||68.2324|68.4192|68.1612||68.2057|67.8942|67.7519|68.4192|68.9638|68.3533
10265|18243|/equities/jm-financial|MSCI_EEM_SMALLCAP||137.2|139.45|135.34|134.53|136.8|135.99|132.5||135.49|131.64||133.8|136.7|142.5|147.17|149.38|151.49|146.66|142|142.4|142.6|141.39|142.49|138.18|140|140.9|142.88|145.42|150.99|168.75|160.2|162.97|163|165|158.6|160.45|146.45|143.7|144.3|146.87|147.25|153.94||157.65|154.92|152|142.7|144.34|146.7|129.9|127.15|128.89|132.39|136.5|135.84|134.49|129.95|132.7|129.3|129.5|129.68|133.74|124.6|119.8|112.5|109.6|113.3|104|104.77|105.9|93.18|94.08|95.55|96.2|96.2|92.34||95|97.74|97.2|100.18|100.33|98.46|101.82|102.19|104.39|105.9|106.06|104.5|104.3|105.3|101|100|96.69|95.81|97.99|100.9||101.73|96.6|95.5|94.8|97.94|97.57|101.25|99.75|92.29|92|92.3|89.48|89.59|86|85|85.08|84.3|86.53|88.4|84.89|85.58||86.25|85.5|81.13|79.07|80.5|81.05|79.35|77.5|79.95|80.95|80.8|81.55|82.05|85.05|82.6|81.1|81.95|82.8|82.75||83.5|83|81.9|80.9|80.45|81.2|82.2|82.65|83.3|86.05|87.05|89.15||90.35|82.5|83|83.6|84.15|82.2|82|81.15|82.55||82.8|81.2|84.2||83.65|83.55|83.25|82.2|82.25|81.85|81|80.6||79.45|79.85|72.85||75.75|74.85|75|77.15|77.45|78.4|78.1|80.45|81.5|82||88.8|87.15|98.15|99.9|100.7|97.35|102.7|104.4|106.5|105.4|104.5|106|103.4|104.7|105.9|105.4|104.4|103.7|105.75|108.1|109.85|111.75|109.3|113.2|114.3|113.7|113.85|114.45|114.85||114.7|111.65|112||112.1|106.25|107.7|110.7|103.9|102.9|101.2|99.85|100.3|101.3|104.4|103.75|103.5|102.3|100.8|99.1|100.75|103.25|98.7||100.8|99.7|104.3|104.65|104.9|102
10266|103261|/equities/clevo|MSCI_EEM_SMALLCAP||56.8|56.6|58.3|60.3|58.2|58|55.4|55.3|55.3|55.7|55|56|55.6|56.6|57.9|61.2|59.9|60.1|60.3|59.5|59.4||57.2|58.2|59.6|60|60.4|61.4|59.2|60.1|60.7|59.7|59.6|60.2|62.7|62.8||65.7|69.3|66.6|61.9|||62.7|62.7|63.2|61.8|59|54.5|54.9|56.1|55.9|56.3||56.8|55.6|56.8|56.5|56.5|55.8|54.5|54.3|54.9|58.7|59.2|61.1|62.3|62.9|61|60.7|59.5|61.2|61.5|60.4|59.5|59|59.5|58.8|57.7|56.5|57.8|55.3|55.8|54.3|56.8|62.4|64.3|61.4|58.9|57.4|54.9|||58.1|59|60.5|62.6|60.5|56.5|59.1|59.5|61.4|57.2|53.8|55.1|55.3|55.1|55|54.5|55.8|53.5|53.3|54|53.7|55.3|55|54.7|54.3|56.2|57.5|57.5|56.4|56.4|56.6||58.3|59.6|61|63.3|62.5|62.7|61.7|65.3|67.8|62.6|62.2|64.1|63.3|61.1|63.5|62.5|63|58|52.8|48.05|44|46.1|43.65|44.1|42.7|42.35|43.15||43.6|43.2|42.4|43.15|41.8|39.15|39.1|39.25|40.15|40.8|42.15|42.8|43.2|43.15|43.65|44.9|43|||41.15|41.15|41.95|41.25|42|41.7|42.4|42.2|43.4|43.15|42.8|41.05|38.5|38.65|38.1|39.15|38.85|39.1|39.75|40.7|40.7|40.5|41.2|40.35|40.45||41.85|41.35|42.65|43.75|42.4|42.4|44.15|44.3|43.1||||||||41.8|42.6|42.05|41.9|42.05|41.8|43.2|43.85|44.55|44.2|44|44.3|42.9|41.9|43.2|44|44.8|45|48.05|47.5|48.85|45.5|43.5|46.1|44.75||40.7|38|38.1|37.2|38.3|37|37.5|37.5|34.95|35.7|35.7
10267|41415|/equities/cap|MSCI_EEM_SMALLCAP||5394.2998|5409|5415|5418.3999|5490|5500.2002|5578.8999|5587|5534|5518|5500|5589.7002|5600|5715|5750|5949.8999|5999|5790|5901.8999|5840|||5900|5960|6095|5980|5940|5939.8999|6020|6000|5950|5915|6019.8999|6049.2998|6100.1001|6115|6150|6097|6030|6138|5960|5979|6100|6000|6300|6260|6040|5670|5530|5120||||5220|5215.3999|5298|5550|5280|5259.2002|5250|5249|5249|5360.1001|5400|5550|5675|5739.7998|5750|5800|5895|5748|5840|5830|5590|5485|5459.7002||5271.7002|5250|5329|5432.5|5550|5700|5269.2002|5155|5249|5320|5400|5435|5538.8999|5520|5549|5600|5720|5835.1001|5833.3999|5932.6001|5936.5||5979.2002|5999|6149.8999|6100|6150|6186.2998|6250|6260|6128|6090|6080|5990|5890|5899|6000.1001|6149|6244.7002||6200|6196|6060|6122.5|6202.7998|6273.3999|6398|6455|6385|6328|6343|6289|6232|6448|6659.7998|6650.1001|6699|6770|6699.8999|6639|6768||6769.6001|6879.8999|6875|6920|6915|6984|7180|7177|7080|7095|6950|6925|6928||6988.7998|6995|6938|6960|6965|6940|7090|6980|7060.1001|7170|7050.1001|7220|7280|7197.8999|7139.6001|7155.1001|7080|6920|7080|7126.1001|6980|6984.8999||6780|6880|6940|6974.3999|6990|7400|6968|6622|6549.7998|6697.8999|6700|6737.8999|6604.1001|6520.1001|6745|6825|6720.1001|6670|6748.8999|6715|6777|6650|6670|6630|6868.8999|7000|6877|7000|7174.8999|7240|7025|7000.1001|6950|6930|6910.7998|6997.8999|6933.3999|6950|6840|6899|6932.1001|6745|6940|7150|7199.8999|7200|7178.7998|6800|6620|6450|6611.5|6800|6985|7000|7199|7250|7040|7400|7550|7589|7750|7649.8999|7443.8999||7210.1001|7150|7130|7090||6739.7002|6630|6625|6547|6699|6699.8999
10268|986203|/equities/star-petroleum-refining-pcl|MSCI_EEM_SMALLCAP||6.8|6.75|6.75|6.8|6.8|6.95|6.9|6.95|6.85|6.6|6.2|6.2|6.1|6.35|6.55|6.6|6.65|6.65|6.7|6.7|6.7|6.7|6.7|6.75|6.75|6.7|6.8||6.85|6.95|7|7.05|7|7||7.2|7.15|7.05|7.2|7.25|7.1|7.05|7.25|7.1|7.05|7.05|7|7.25|7.2|6.95|6.95|6.75|6.7|6.8|6.8|6.8|6.8|6.95|7.2|7.2|7|7|6.9|7.05|7.1|7.2|7.2|7.25|7.55|7.45|7.3|7.25|7.3|7.35|7.35|7.25|7.15|7.2|7.35||7.35|7.3|7.45|7.6|7.75|7.95|7.8|7.7|7.55||7.9|8.2|8.3|8.5||8.55|8.65|8.35|8.6|8.2|8.3|8.15|8.25|8.4|8.5|8.6|8.5|8.45|8.5|8.35|8.35|8.4|8.4|8.35|8.2|8.2|8.05|8.05|8.2|8.05|8.1|8.25|8.15|8.25|8.3|8.3|8.35|8.35|8.35||8.45|8.45|8.55|8.45|8.45|8.35|8.1||8.15|8.1|7.95|7.95|7.95|8.05|7.95|7.95|8|8.1|7.9||7.85|8||8.1|8.15|8.15|8.25|8.3|8.25|8.15|8.45|8.45|8.65||||8.75|8.75|8.7||8.8|8.9|8.95|8.9|9.05|9.05|8.95|8.8|8.85|8.8|8.8|8.85|9.05|9.2|9.15|9.15|9.15|8.8|8.55|8.75|8.9|9.2|9.15|9.05|9.1|9.1|9.25|9.4|9||9.05|9.1|9|8.8|8.8|8.75|8.45|8.55|8.4|8.5|8.55|8.7|8.6|8.65|8.65|8.55|8.55|8.6|8.6|8.65|8.55|8.5|8.1|8.1|7.95|8.05|8|8|8.1|8.35|8.45|8.45|8.45|8.45|8.55|8.65|8.75|8.45|8.45|||8.4|8.5|8.55|8.6|8.6|8.4|8.4|8.2|8.2|8.1
10269|50142|/equities/vukile|MSCI_EEM_SMALLCAP||1830|1792|1797|1790|1827|1836|1798|1799|1786|1781|1760|1777|1796|1848|1858|1844|1829|1815|1838|1847|1857|1864|1851|1874|1871|1879|1875|1866|1888|1870|1895|1899|1898|1860|1856|1856|1816|1871|1880|1853|1862|1853|1836|1892|1870|1890|1856|1882||1860|1868|1895|1883|1892|1865|1842|1834|1790|1802|1838|1815|1790|1780|1784|1785|1803|1801|1818|1789|1782|1775|1734|1698|1712|1725|1725|1687|1674|1670|1674||1694|1690|1679|1655|1668|1674|1698|1694|1684|1676|1660|1677|1689|1684|1665|1682|1650|1654|1639|1635|1635|1650|1647|1629|1627|1623|1602|1580|1588|1530|1530|1512|1587|1600|1633|1699|1696|1650||1501|1544|1531|1527|1576|1586|1582|1593|1520|1512|1499|1505||1514|1490|1498|1535|1545|1542|1553|1585|1585|1550|1570|1545|1541|1514|1507|1521|1565|1546|1540||1532|1506|1500|1486|1479|1495|1500|1473|1472|1475|1487|1492|1515|1532|1535|1503|1488|1486|1509|1509|1519|||1544|1499|1499|1489|1484||1474|1505|1515|1510|1569|1570|1552|1564|1554|1562|1566|1535|1520|1495|1540|1485|1502|1527|1514|1502|1496|1485|1485|1574|1553|1567|1563|1556|1548|1574|1562|1555|1546|1531|1525|1515|1517|1499|1485|1478|1489|1495|1461|1469|1488|1392|1398|1400|1411|1400|1413|1403|1400|1414|1427|1470|1467||1448|1444|1443|||1439|1406|1407|1440|1456|
10270|41431|/equities/corpbanca-(sn)|MSCI_EEM_SMALLCAP||10375|10389|10345|10250|10200|10349|10390|10350|10386|10200|10199|10300|10395|10438|10480|10449|10480|10400|10435|10449|||10468|10522|10600|10640|10647|10588|10481|10490|10500|10437|10493|10467|10514|10520|10518|10599|10499|10410|10343|10371|10400|10441|10548|10636|10599|10450|10449|10392||||10384|10366|10369|10422|10390|10250|10375|10318|10450|10649|10700|10719|10700|10400|10350|10430|10649|10500|10490|10399|10400|10417|10328||10300|10250|10432|10440|10400|10298|10160|10198|10448|10516|10654|10700|10550|10600|10737|10780|10950|10898|10930|10898|10690||10651|10739|10740|10660|10711|10700|10630|10550|10500|10400|10460|10541|10590|10630|10600|10679|10899||10900|10900|10830|10863|10900|10700|10344|10400|10490|10470|10449|10220|10504|10425|10500|10595|10595|10550|10495|10400|10184||10300|10150|10100|10145|10050|10102|10000|10099|10089|10100|10100|10179|10175||10200|10200|10133|10102|10005.5244|10005.5244|9957.8779|9814.9424|9910.2334|9862.5869|9858.7764|10005.5244|10489|10680|10690|10449|10401|10450|10504|10589|10398|10200||10150|10210|10300|10250|10250|10350|10150|10150|10150|10300|10385|9870|9650|9649.9004|9689.9004|9650|9580|9349.7998|9549.9004|9540|9600|9550|9549.9004|9497.9004|9400|9300|9375|9600.0996|9698.9004|9700|9720|9369|9000|8800|8779.7998|8790|8799.9004|8750|8775|8776.9004|8780|8800|8880|8888|8781.5996|8899|8715|8670|8652|8670.2998|8629.9004|8630|8650|8620|8628.9004|8700.0996|8787.0996|8699|8650.2002|8700|8700|8670|8699.7998||8649|8649|8710|8799||8800|8698|8710.0996|8800|8795.0996|8880
10271|980010|/equities/atgen|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2085|1925|2010|2090|2110|2110|2295|2060|2010|2080|2200|2400|2405|2245|1892|1827|1632|1690|1800|1903|1960|2090|2105|2180|2245|2500|2560|2775|2240|2255|2310||2390|2490|2695|3045|2860|2420|2550|3430|3425|3530|3610|5150|5520|5560|5780|5880|5960|6040|6140|6050|6370|6550|6840|7030|7190|7570|8020|6570|||6980|6060|6090|6010|6020|6480|12930|12830|13300|13490
10272|18402|/equities/sterlite-technologies|MSCI_EEM_SMALLCAP||119.2|119.65|118.23|118.61|117.5|115.05|115||117.95|119||121.25|121.9|124.4|126.5|130.75|124.5|124.5|122.46|119.9|120.25|119.68|119.86|118.39|118.03|119.6|122.3|119.9|121.35|123.8|124.29|124.7|128.3|122.9|121.99|121.72|125.3|124.88|122.2|125.69|126.7|128.1||127.38|126.75|128.5|128.43|128.98|129.79|130.87|129.36|130.08|131.62|133.89|132.89|135.44|132.9|129.71|131.68|129.41|132.18|134|133.6|134.5|132.87|132.79|136.95|141.55|140|140.95|140|140|139.5|137.2|135.4|136||137.15|140.92|139.1|144.5|144.82|144.7|136.5|136|139.7|143.8|146|155.05|152.45|151.39|147.24|149.9|143.63|142.96|145.37|148.39||153.8|154.5|148.7|139.85|143.15|142.9|141.8|143.11|144.75|145.2|148.81|144.63|141.39|142.25|145.2|146.54|145.3|142|139|137.9|139.22||136.95|136.02|133.25|133.35|135.5|129.7|124.7|121.1|127.2|129.8|127|126.2|127.45|128.5|130.15|130.9|131.7|135.2|132.7||128.7|127.45|127.7|126.35|123.85|122.4|124.1|133.75|137.2|140.6|142.35|140.9||139.6|140.95|136.55|139.15|134.25|132.7|131.3|131.6|137.5||144.5|137.9|141.05||143.85|146.4|130.55|129.9|129.8|128.25|130.75|124.45||115.4|115.55|118.45||119.45|119.95|121.25|121.95|124.8|124.7|123.95|128.4|131.25|134.25||134.9|135.8|138.25|142|142.5|138.4|142.9|146.9|147.25|149.9|151|147|135.9|137.25|139.1|140.8|133.3|131.85|137.7|138.15|140.75|142.2|142.8|141.8|143.75|148|145.6|143.3|136.75||144.75|143.5|146.65||146.9|145.6|146.55|149.2|151.75|152|150.7|145.2|147.3|149.1|150|152.5|147.7|148.85|150.1|144.45|145.2|146.55|146.3||147.8|145|149.85|151.5|149.65|148.9
10273|103413|/equities/gourmet-master|MSCI_EEM_SMALLCAP||95.8|96|97.2|96.5|96.5|94.2|94.3|95|95|94.7|93|90.9|91.1|91.4|92|93.9|94|93.4|92.2|91.8|90.2||90.4|91.2|91.8|89|89.1|89.4|89.3|89.4|89.3|90.1|90.1|90.5|92.2|95.5||91.7|95.8|96|92.6|||91.4|92|92.2|85.8|85.8|84.9|83.7|84|83.2|83.5||83.1|82.6|79.4|78.6|79|77.8|78.9|79.3|80.7|82.8|82.9|82.7|82|83|82.9|82.8|80.8|81.7|81|80.9|80.7|80.2|79.8|80.3|79.9|80.1|81.1|79.7|79.6|77.8|81.5|83|83.5|83|83.7|84.2|83.2|||83.4|84.5|87.1|87|86.6|86.2|86.1|86.2|85.5|85.9|85.9|87|86.5|86.1|85.4|86.1|86.3|86.5|87|87.8|88.2|88.1|88.4|88.2|88.8|89.2|91.9|91|90.4|91.9|92.2||92.4|91.5|91.5|91.3|91.3|91.5|91.5|92.5|92.2|90.7|90.4|90.8|91.7|91.7|92.7|93.1|93.1|93.2|93.5|93.6|91.9|91.5|91.5|92.2|92.2|92.3|92.3||91.8|91.7|89.4|90.4|90.1|89.6|88.6|89|89.1|89|90.7|91.1|91.6|91.6|91|90.8|91.5|||92.3|93|93.4|93.1|93.8|92.4|92.3|93.4|93.2|93.3|92.6|91.5|91.9|89.2|90.9|90.2|90.6|88.8|88.2|88.2|88.6|89.2|89|89.6|88.9||89.7|90.7|90.7|91|90.9|90.4|91.9|92.7|95.5||||||||96.1|96.5|96.2|96.9|97.7|98.2|98|97.2|97.9|96.8|97.8|96.4|96.1|96.8|98.1|99.4|99.7|99.2|100|103|103|101.5|100.5|102.5|103||103|100.5|99.8|99.5|99.7|99.1|99.4|99.4|99|100.5|100.5
10274|50019|/equities/sino-ocean-lan|MSCI_EEM_SMALLCAP||0.31|0.31|0.3|0.3|0.305|0.315|0.325|0.335|0.325|0.33|0.325|0.35|0.345|0.39|0.39|0.405|0.405|0.355|0.35|0.335|0.34|0.355|0.345|0.35|0.325|0.3|0.305|0.325|0.325|0.33|0.335|0.375|0.38|0.36|0.39||0.38|0.37|0.53|0.59|0.61|0.75|0.62||0.33|0.28|0.244|0.233|0.214|0.21|0.205|0.215||0.203|0.194|0.191|0.196|0.199|0.22|0.23||0.244|0.236|0.255|0.275|0.295|0.29|0.3|0.31|0.315|0.31|0.31|0.305|0.315|0.33|0.335|0.335|0.335|0.335|0.345|0.36|0.35|0.33|0.335|0.335|0.335|0.345|0.345|0.34|0.35|0.355|0.35|0.37|0.38|0.385|0.42|0.375|0.395|0.39|0.375|0.395|0.365|0.325|0.33|0.325|0.335|0.34|0.35|0.36||0.355|0.42|0.405|0.42|0.42|0.44|0.45|0.465|0.47|0.495|0.53|0.52|0.52|0.53||0.47|0.495|0.495|0.52|0.435|0.445|0.45|0.465|0.5|0.475|0.5|0.52|0.59|0.6|0.66|0.69|0.61||0.41|0.42|0.445|0.355|0.345|0.36|0.39|0.39|0.375||0.365|0.385|0.3|0.265|0.255|0.24|0.246|0.25|0.27|0.28|0.315|0.26|0.27|0.27|0.28|0.275|0.28|0.28||0.285|0.29|||0.3|0.305|0.305|0.3|0.305|0.305|0.295|0.305|0.32|0.325|0.345|0.35|0.355|0.335|0.335|0.34|0.345|0.335|0.36|0.35|0.36|0.38|0.39|0.4|0.4|0.385|0.39|0.38|0.375|0.385|0.34|0.35|||0.36|0.365|0.375|0.37|0.375|0.375|0.37|0.37|0.375|0.43|0.41|0.42|0.355|0.305|0.315|0.33|0.33|0.34|0.375|0.38|0.395|0.395|0.39|0.4|0.405|0.425|0.42|0.435|0.445||0.455|0.455|0.435|||0.46|0.45|0.445|0.455|0.47|0.485
10275|6379|/equities/sohu-com-inc|MSCI_EEM_SMALLCAP||13.27||13.12|12.46|12.52|12.1056|12.435|12.565|12.464|12.84|13|12.75|13.2653|13.87|14.1508|14.49|14.87|14.53|14.75|14.65|14.16|14.43|14.8|14.64|14.145|14.14|14.08|14.4422|14.525|14.47|14.78|14.515|14.395|14.87|15.64|15.87|16.245|16.435|16.9771|17.16|17.235|17.155|16.65|15.9|16.2|16|15.98|15.52|15.75|15.21|15.22|15.2|14.8717|15.024|15.4|15.42|15.5|15.25|15.1376|15.326|15.38|15.54|15.44|15.86||15.82|15.25|15.43|15.56|15.78|15.915|15.84|16.32|16.07|16.072|15.63|15.16|15.11|15.14|15.1|15.15|15.095|15.24|15.0958|14.89|14.91|15.14|15.1|15.165|15.17|15.01|14.65|14.625|14.525|14.285|14.08|14.49|14.6|15.025|15.125|15.72|15.69|16.34|16.06|15.3699|14.57||14.3|14.1|14.1|14.4|14.4|13.95|13.85|13.5|13.47|13.23||13.23|12.98|12.8|12.62|12.68|12.74|12.945|13.04|13.225|13.52|12.91|12.5|12.4|12.29|12.2|12.18||12.12|12.085|12.1|12.065|12.05|12.15|12.1|12|11.98|12.05|11.961|11.72|11.53|12.02|12.03|11.99|11.885|11.68|11.57|11.68|11.43|11.3|11.35|11.33|11.18|11.09|11.16|11.16|11.175|11.545|11.5275|11.59|11.5685|11.58|11.54|11.4624|11.48|11.15|10.955|10.8||10.65|10.6|10.56|10.34|10.29|10.1|9.99|9.84|10.065|10.07|10.39|10.675|10.35|9.8892|9.52|9.905|10.16|10.59|10.7364|9.73|9.1|9.175|9.27|9.31|9.43|9.35|9.5099|9.68||9.96|10.1|9.91|9.715|9.785|9.69|9.85|9.865|9.8613|9.77|9.85|9.85|9.7152|9.91|10.09|10.05|10.05|10.04|9.94|9.64|9.55|9.52|9.55|9.645||9.84|9.75|9.79|9.82|9.88|10.05|10.05|9.75|9.955||10.115|10.18|9.8109|9.76||9.45|9.93|9.76|9.62|9.97|10.055
10276|50092|/equities/hyprop|MSCI_EEM_SMALLCAP||4478|4405|4360|4290|4323|4301|4262|4309|4385|4425|4350|4186|4110|4118|4170|4138|4128|4097|4210|4212|4180|4180|4213|4232|4259|4238|4265|4207|4250|4239|4292|4385|4415|4391|4392|4332|4180|4167|4567|4517|4585|4540|4599|4610|4630|4635|4647|4659||4573|4530|4485|4400|4416|4227|4209|4140|4100|3962|3980|3980|3893|3821|3816|3830|3835|3800|3835|3833|3794|3703|3654|3587|3554|3560|3558|3477|3456|3391|3365||3389|3368|3318|3299|3246|3279|3253|3240|3230|3157|3170|3172|3157|3162|3207|3248|3242|3230|3300|3269|3249|3299|3300|3298|3315|3315|3319|3266|3302|3200|3171|3170|3084|3061|3220|3310|3328|3188||2940|2904|2896|2837|2839|2878|2862|2901|2867|2837|2756|2809||2849|2879|2877|2898|2901|2887|2883|2883|2899|2895|2919|2921|2933|2897|2898|2915|2900|2921|2935||2905|2892|2828|2779|2807|2836|2868|2765|2782|2849|2814|2830|2846|2915|2900|2856|2815|2821|2859|2835|2930|||2961|2940|2934|3055|2973||3030|3138|3117|3112|3134|3121|3250|3266|3254|3245|3255|3183|3173|3150|3155|3177|3257|3310|3304|3250|3200|3177|3233|3278|3322|3320|3352|3350|3309|3329|3309|3290|3288|3257|3206|3219|3224|3194|3162|3153|3138|3102|3069|3029|3050|3042|3066|3080|3073|3044|3043|3019|3023|3029|3060|3074|3119||3142|3152|3164|||3101|3078|3089|3044|3055|
10277|994066|/equities/pruksa-holding-pcl-non-voting|MSCI_EEM_SMALLCAP||8.5|8.45|8.5|8.65|8.8|8.6|8.6|8.65|8.65|8.4|8.25|8.25|8.35|8.5|8.65|8.65|8.75|8.85|8.9|8.9|8.9|8.9|8.95|8.95|8.95|9.1|9.1||9.1|9.2|9.3|9.5|9.45|8.9||8.95|9|9.1|9.15|9|8.95|9.05|9.15|9.15|9.45|9.4|9.6|9.6|9.5|9.65|9.75|9.6|9.35|9.35|9.35|9.35|9.25|9.35|9.55|9.8|9.65|9.35|8.9|8.85|8.9|9|8.95|9|9.25|9.25|9.15|9|8.95|8.8|8.75|8.7|8.45|8.45|8.2||8.55|8.55|8.65|8.7|9|9.1|9.15|9.05|9.2||9.2|9.1|9.1|9.2|9.15|9.25|9.2|9.2|9.2|9.15|9.15|9.1|9.05|9.1|9.1|9.15|9.2|9.4|9.35|9.2|9.05|9.2|9.25|9.35|9.25|9.1|9.15|9.15|9.1|9.1|9.25|9.35|9.3|9.45|9.7|9.85|9.95|10|10.2||10.3|10.3|10.3|10.4|10.4|10.3|10.3||10.3|10.4|10.3|10.3|10.5|11.2|11.4|11.4|11.5|11.5|11.7||11.6|11.6||11.6|11.5|11.5|11.5|11.6|11.5|11.6|11.6|11.7|11.7||||11.8|11.9|11.7||11.7|11.7|11.7|11.8|11.8|11.8|11.8|11.8|11.7|11.8|11.8|11.8|11.9|11.9|11.9|11.7|11.7|11.6|11.6|11.6|11.6|11.7|11.7|11.6|11.8|11.8|12.5|12.5|12.6||12.5|12.5|12.4|12.4|12.5|12.3|12.3|12.3|12.3|12.4|12.4|12.4|12.4|12.3|12.3|12.2|12.2|12.2|12.3|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.2|12.3|12.3|12.4|12.3|12.3|12.3|12.3|12.3|12.3|12.4|12.4|12.3|||12.2|12.1|12.2|12.2|12.2|12.2|12.3|12.2|12.2|12.3
10278|980111|/equities/korea-no3-special-purpose-acquisit|MSCI_EEM_SMALLCAP||8690|8800|8850|8950|8850|8700|8630|8740|8770|8750|8700|9500|9940|9910|9990|10300|10480|11380|11390|9000|8810|8830|8760|9300|8480|8640|8890|9260|8500|8210|8180|8350|8490|8740|8790|10040|10250||10080|10130|9820||9920||10200|10160|10140|10100|9790|9650|9700|9740||||9840|9790|9700|9680|9420|10050|10190|10320|11000|10870|11100|10970|10710|10670|10830|10870|11450|11280|12230|11590|10890||11100|11410|10030|8630|8590|8720|8700|9190|9650|9690|9600|9650|9660|9370|9420|9430|9440|9670|9820|9820|9970|10090|10240|10410|10230|10270|10400|10410|10420|10750|11030|11220|11070|10980|11340|11100|10850|10930|11690|12240|12330|12200|12330|12290|12360|12380|12920|12700|11500||11330|11090|11220|10980|10800|11040|11160|11160|11100|11200|11060|11090|11300|11450|11320||11510|11950|11680|11540|11630|11740||11670|11650||11750|11400|11340|11230|11350|11190|10980|10730|10890|10590|10790|11060|11450|11410||11650|11770|11970|12230|12270|12830|13060|13250|13400|13750|14070|14150|13990|14130|14260|14610|14450|13960|14640|14830|15100|15110|14490|13660|13740|13800|11210||11100|11410|11780|11880|11410|11550|11570|11200|11350|11430|11590|10080|10050|9950||10100|10290|10450|9990|9990|9660|9870|9990|9980|10010|10080|10140|10170|10200|10340|10290|10430|10570|10620|10900|11220|11240|11360|11410|11650|11170|11070|11280|||11000|10980|10950|10950|11280|11340|11630|11490|11430|11460
10279|42658|/equities/lamda-develop|MSCI_EEM_SMALLCAP||7.19|7.25|7.2|7.21|7.25|7.29|7.28|7.14|7.22|7.34|7.34|7.3|7.25|7.3|7.3|7.26|7.34|7.39|7.37|7.42|7.41|7.44|7.29|7.26||7.26|7.2|7.24|7.36|7.45|7.47|7.45|7.5|7.5|7.52|7.6|7.72|7.73|7.7|7.73|7.68|7.51|7.5|7.71|7.59|7.56|7.58|7.52|7.53|7.52|7.59|7.5|7.31|7.27|7.11|7|7.03|7.07|7.13|7.18|7.19|7.24|7.21|7.23|7.19|7.04|7.06|7.09|7.13|7.12|7.2|7.24|7.14|7.11|7.11|7.16||7.13|7.17|7.2|7.19|7.14|7.16|7.13|7.1|7.5|7.65|7.63|7.52|7.53|7.48|7.35|7.42|7.44|7.45|7.45|7.36|7.32|7.47|7.52|7.47|7.35|7.09|7.13|7.07|7.11|7.12|6.93|6.84|6.77|6.74|6.65|6.63|6.68||6.69|6.71|6.74|6.8|6.74|6.71|6.8|6.75|6.84|6.78|6.74|6.94|6.81|6.77|6.78|6.73|6.78|6.82|6.86|6.85|6.82|6.87|6.91|6.88|6.85|7|7.1|7.08|7.07|7.11|7.1|7.06|6.98||||6.94||6.97|7|7|6.92|7.07|7.09|7.1|6.9|6.63|6.41|6.42|6.65|6.74|6.7|6.78|6.74|6.69|6.64|6.65|6.65|6.8|||6.775|6.78|6.84||6.895|6.92|6.92|7.1||7.12|7.02|6.955|6.9|6.875|6.92|6.86|6.86|6.885|6.86|6.865|6.84|6.89|6.98|6.98|6.965|6.98|6.985|7.07|7.07|7.08|6.985|7.01|7.105|7.2|7.29|7.29|7.25|7.31|7.01|7.07|6.98|7.07|7.06|6.89|6.95|7.005|7.08|7.09|7.1|7.09|7.1|7.195|7.2|7.185|7.195|7.19|7.145|7.24|7.25|7.185|7.19|7.13|6.975||6.85|6.73|6.79|||6.84|6.83|6.825|6.86|6.85|6.94
10280|18289|/equities/motilal-oswal-financials|MSCI_EEM_SMALLCAP||924|929.3|922.5|917.7|948|924|904||919.95|916.35||938.95|964.5|995.7|1009|1025|969.8|959|963.5|976.65|989.15|945|954.9|955.05|952.5|943.9|955.6|962|988|1040.6|1064|971.7|988.1|941.95|832|813.45|794.05|793|758|747.5|733.9|738.6||756.45|769|764.1|786|781.45|791|803|799.9|789.7|828.85|774.2|778|759|760.2|757|749.5|765.1|806.45|782|777.5|766.35|756.7|734.25|755|770|778|775|704.6|705.75|716.5|683.85|637|628.7||608|605|609.85|611.75|612.55|616.95|637|650|667.85|678|667|645.95|611.5|608.45|583.8|572.4|549|538.25|545.45|560.7||564.7|535.5|542.4|539.3|547.8|558|561|568.45|569.95|589.2|587|614.55|636.6|646|639|654|657.55|679.95|698.95|698|675.65||662.65|676.95|676.95|677.7|722|612.5|588.75|563.5|598.4875|602.875|575|579.975|572.2375|570|576.25|571.4875|570|579.375|605.075||593.2625|589.9875|574.25|577.5|572.75|552.4|590|599.875|615|614.2375|615.9|622||627.2875|658.7|669.525|621.25|598.4|590|589.725|567.375|528.9875||511.9375|514.3625|519||522.5|530.625|477.75|463.25|462.5|457.5|451.25|443.5||425.2875|423.5|423.6125||420.725|413.725|403.8|377.5|374.75|373.75|377.25|385.9875|388.1875|400.875||411.4875|424.75|435.4875|433.75|416.75|412.2125|441.4625|439.75|426.75|422.4875|422.375|443.2375|443.625|457.5125|468.7625|464.9875|456.9375|458|476.9875|482.2|484.5625|457.875|450|450|458.5|459.925|448.5|446.4875|444.5||446.175|465.15|405.725||406.25|386.975|381.75|386.75|400.5|397.25|386.75|354.75|350|337.5|331.25|331.9625|313.25|316.5875|315.625|310.8|307.25|317.3875|319.7||321.05|318.4875|324.625|322.7625|312.7|318.05
10281|50071|/equities/lonking|MSCI_EEM_SMALLCAP||1.44|1.43|1.44|1.45|1.46|1.47|1.46|1.47|1.47|1.47|1.48|1.49|1.48|1.51|1.5|1.56|1.53|1.55|1.54|1.52|1.53|1.56|1.53|1.55|1.57|1.56|1.58|1.61|1.61|1.61|1.61|1.64|1.61|1.67|1.65||1.66|1.63|1.82|1.75|1.68|1.67|1.73||1.68|1.57|1.52|1.54|1.52|1.49|1.42|1.42||1.38|1.38|1.4|1.38|1.38|1.38|1.42||1.44|1.45|1.46|1.46|1.46|1.44|1.44|1.45|1.45|1.43|1.45|1.45|1.42|1.43|1.42|1.39|1.44|1.44|1.46|1.46|1.45|1.49|1.48|1.49|1.56|1.58|1.55|1.54|1.58|1.58|1.52|1.53|1.5|1.49|1.46|1.48|1.49|1.46|1.46|1.42|1.41|1.38|1.38|1.4|1.42|1.45|1.44|1.48||1.48|1.5|1.52|1.53|1.55|1.58|1.61|1.6|1.61|1.61|1.61|1.6|1.58|1.65||1.66|1.6|1.6|1.61|1.53|1.49|1.5|1.58|1.61|1.59|1.59|1.64|1.66|1.67|1.69|1.66|1.69||1.75|1.72|1.56|1.51|1.5|1.5|1.49|1.49|1.47||1.45|1.46|1.5|1.46|1.46|1.45|1.5|1.53|1.55|1.55|1.54|1.53|1.57|1.56|1.44|1.39|1.4|1.38||1.37|1.34|||1.46|1.46|1.44|1.44|1.44|1.44|1.43|1.47|1.4|1.37|1.36|1.35|1.34|1.34|1.34|1.34|1.31|1.31|1.34|1.35|1.34|1.34|1.37|1.39|1.37|1.37|1.38|1.32|1.3|1.3|1.29|1.3|||1.3|1.3|1.3|1.29|1.27|1.29|1.28|1.26|1.27|1.29|1.27|1.28|1.25|1.2|1.21|1.22|1.21|1.22|1.24|1.24|1.23|1.23|1.24|1.25|1.27|1.26|1.24|1.23|1.23||1.22|1.21|1.22|||1.2|1.19|1.18|1.17|1.18|1.17
10282|50035|/equities/china-foods|MSCI_EEM_SMALLCAP||2.47|2.43|2.4|2.41|2.45|2.48|2.48|2.46|2.46|2.45|2.46|2.55|2.55|2.58|2.56|2.57|2.57|2.59|2.56|2.53|2.55|2.54|2.54|2.6|2.59|2.6|2.6|2.64|2.63|2.68|2.67|2.64|2.64|2.69|2.67||2.7|2.69|2.87|2.86|2.81|2.86|2.86||2.8|2.77|2.74|2.64|2.65|2.62|2.61|2.6||2.6|2.56|2.56|2.55|2.57|2.58|2.56||2.56|2.57|2.56|2.6|2.61|2.56|2.58|2.63|2.64|2.68|2.69|2.71|2.74|2.74|2.75|2.72|2.74|2.73|2.78|2.73|2.74|2.74|2.77|2.75|2.79|2.78|2.77|2.73|2.75|2.74|2.75|2.79|2.79|2.8|2.81|2.83|2.81|2.82|2.82|2.84|2.81|2.8|2.81|2.81|2.85|2.86|2.85|2.84||2.87|2.84|2.86|2.87|2.87|2.91|2.96|2.93|3|3.08|3.04|3.04|3.03|3.04||3.03|3.05|3.04|3.05|3.05|3.05|3.01|3.02|3.04|3.04|3.03|3.05|3.06|3.04|3.08|3.06|3.04||3.07|3.06|3.04|3.07|3.05|3.08|3.06|3|3||3|2.95|2.97|2.95|2.95|2.97|3|2.95|2.99|2.95|2.99|3.03|3.01|2.97|2.95|2.95|2.98|2.94||2.99|3|||2.94|2.94|2.95|2.99|3.04|3.03|2.98|3.02|3.04|3.01|3.03|3.01|3.04|3.01|2.97|3|2.98|2.97|3.04|2.96|3.01|3.01|2.98|2.98|2.99|2.98|2.98|2.93|2.94|2.99|2.91|2.89|||2.89|2.89|2.85|2.9|2.84|2.92|2.87|2.89|2.86|2.91|2.9|2.93|2.95|2.9|2.86|2.92|2.94|2.97|3.03|2.99|3.02|3.02|3.02|3.02|3.07|3.08|3.08|3.09|3.04||2.96|2.92|2.88|||2.89|2.88|2.88|2.89|2.92|2.93
10283|1169503|/equities/solum-co|MSCI_EEM_SMALLCAP||21100|21550|21350|21500|20200|19640|20050|19580|18750|17960|17520|17750|18310|18870|19380|19600|19900|20150|19840|18550|19080|19280|19400|19100|20050|20750|20700|20600|20550|20600|20700|20550|20850|21050|21150|21400|20650||20350|20550|20150||20300||20650|20650|20850|20600|20750|20600|20100|20250||||20200|20200|20400|20350|20350|20500|20900|19920|20050|19900|19000|18840|18770|18600|19140|19750|19900|19250|19100|18880|18800||18100|17550|17530|17340|17590|17510|17060|17190|18000|18260|18300|18500|18990|19380|19100|19100|19250|20200|19850|19900|19790|19800|20200|20150|20250|20650|20750|20650|20200|20150|20400|21200|21500|21200|21350|21150|21200|21800|22650|22150|21950|22550|22600|22700|22850|22950|23300|23500|23800||24150|24650|24900|25050|25150|26100|26050|25650|25650|25900|26650|26100|24200|24400|25100||25750|26900|28200|27350|27500|27700||27550|27050||26850|27150|26900|26450|26300|25350|25400|25350|25300|25850|26100|26150|26450|26150||25750|25650|26000|26650|26150|26050|26000|24950|25550|25400|25550|25800|25850|26050|26600|27300|27450|27350|27650|27700|27600|27550|28050|28300|28250|28650|29250||29150|29800|28400|28550|29400|29800|27900|28050|28850|29150|28800|28100|27500|||27750|28200|27850|27700|27700|27800|28400|28950|29650|30500|30900|30550|30250|30800|30750|30300|29150|29850|30000|29800|28800|28550|28500|28500|28900|29150|28400|27650|||27400|27150|27200|26750|26950|27600|28150|28050|28550|28500
10284|1166568|/equities/uti-asset-management|MSCI_EEM_SMALLCAP||1307.8|1315.6|1305|1298.4|1343|1325|1304.7||1299|1297.85||1325|1339.9|1399.3|1339.7|1370|1385.5|1360|1350.5|1400|1373.95|1369|1349.7|1214.3|1244|1227|1241.15|1245.05|1284.25|1325.9|1304|1336.35|1342.1|1257.65|1213.5|1234|1259|1248|1212.25|1228.2|1234.8|1245.2||1255.05|1284.95|1279|1270|1292.95|1297|1299|1304.85|1323|1341|1298.5|1316|1300.2|1296.9|1302.45|1298.45|1317.6|1319|1275|1219|1208.95|1200|1170|1139.95|1172.8|1180.5|1175|1147.25|1164|1163|1129.4|1064|1076||1048.1|1050|1037|1020.2|1012.8|998.8|1011.25|1019.95|1050|1053.15|1043.8|1056.95|1080.9|1066.05|1033.8|1020|984.9|997.1|1038.05|1061.1||1088.913|1056.598|1046.267|1035.446|1029.179|1031.627|1049.743|1029.0811|1028.738|1030.158|1023.891|1026.241|987.562|998.823|1006.608|1026.829|1001.271|1015.372|1024.283|1032.3621|1045.826||991.185|983.155|974.978|970.131|965.871|955.491|955.247|920.484|925.184|917.546|894.191|905.599|920.288|907.754|918.329|915.245|910.642|917.35|911.671||905.354|900.458|906.774|899.43|894.534|903.543|911.622|910.593|908.635|934.683|937.033|940.411||956.618|978.259|984.134|938.11|944.769|944.867|934.83|899.92|910.691||910.691|897.031|903.347||906.774|916.518|915.539|910.104|879.698|851.203|836.22|827.113||808.851|821.581|820.601||821.581|821.581|805.913|830.492|822.364|837.248|839.99|847.041|862.464|876.418||876.32|885.231|880.776|894.73|892.918|889.148|917.105|917.546|909.32|915.098|923.372|940.999|901.878|905.795|907.46|916.616|900.948|898.549|909.174|903.739|909.712|917.546|927.192|920.239|912.601|929.297|925.037|944.965|853.161||847.775|845.327|842.047||849.979|841.851|847.971|879.258|899.038|907.754|877.887|881.314|886.651|860.701|867.164|870.445|886.161|854.532|855.805|850.37|855.854|838.228|847.041||842.145|847.53|898.843|872.746|866.136|828.827
10285|969099|/equities/differ-group-holding-co-ltd|MSCI_EEM_SMALLCAP||0.068|0.064|0.066|0.068|0.069|0.073|0.071|0.072|0.07|0.07|0.071|0.072|0.074|0.072|0.073|0.076|0.072|0.075|0.076|0.07|0.07|0.07|0.07|0.067|0.072|0.073|0.074|0.071|0.071|0.073|0.072|0.073|0.071|0.072|0.075||0.089|0.099|0.124|0.136|0.152|0.178|0.139||0.084|0.051|0.048|0.049|0.051|0.052|0.056|0.056||0.057|0.052|0.052|0.052|0.051|0.051|0.051||0.052|0.052|0.05|0.051|0.054|0.052|0.052|0.051|0.054|0.056|0.056|0.06|0.064|0.065|0.065|0.064|0.064|0.063|0.064|0.063|0.063|0.065|0.068|0.068|0.071|0.077|0.074|0.079|0.073|0.078|0.088|0.088|0.072|0.106|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113||0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113||0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113||0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113||0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113|0.113||0.113|0.113|||0.122|0.117|0.114|0.117|0.135|0.123|0.138|0.145|0.146|0.155|0.148|0.172|0.177|0.149|0.151|0.182|0.188|0.14|0.245|0.255|0.285|0.305|0.315|0.315|0.345|0.365|0.38|0.4|0.41|0.41|0.38|0.39|||0.4|0.41|0.43|0.43|0.41|0.43|0.46|0.44|0.46|0.48|0.54|0.44|0.44|0.45|0.42|0.43|0.42|0.43|0.44|0.45|0.46|0.47|0.45|0.46|0.48|0.49|0.48|0.48|0.5||0.5|0.52|0.48|||0.5|0.54|0.51|0.59|0.59|0.61
10286|18029|/equities/balrampur-chini-mills|MSCI_EEM_SMALLCAP||588|571.95|583.6|568.3|543.95|522|528.75||539.85|542||555.7|564.2|580.5|593.25|599.1|612.95|616.45|624.9|625.8|633.55|664.95|666|646.15|631.2|619.4|621.55|619.9|632.9|648.95|646.3|654.05|665|674|657.75|656.7|660.75|661.6|657.55|668.45|675.95|691.8||688.55|659.7|664.85|614.75|616.6|612.5|602|606.8|592.8|581|571.8|575.4|574|576|564.2|567|578.4|589|597.95|605.35|594.05|600|625|588.65|590.95|574.5|577|582|585.4|570.95|578.2|544.55|525.9||522|523|505.9|498|499.75|493.8|485.15|481.05|491.65|489.85|493.9|485.95|474.8|465|461.35|456.95|449.3|449.25|451.35|453.95||460|447.3|451.9|447.8|437.4|441.6|431.7|433.05|435|440.05|443.9|438.3|437.35|433.2|440.6|448.35|448|455.85|447.35|444.4|432.55||445.9|441.4|421.25|407|400.9|407.4|394|392|389.95|394.95|383.8|383.8|385|384.85|392.6|392|379.75|381.3|382||385.4|381.8|381.5|380|374.8|376.25|382.35|383|387.55|393.9|402|399.4||405.5|409.5|395.6|392.5|390.95|383.25|380.5|367|378.3||374.4|376.7|389.8||395.8|396|392.75|391|388.75|391.35|384.5|378.4||364.25|369.1|372.95||372.6|367.95|365|365.4|368.9|361.95|357.9|367.45|375.8|379.45||380.9|380.8|383|386.1|377.6|374.8|385.4|384|381.9|385|382.9|385.9|396.3|390|376.5|379.8|376|377.45|384.95|393.65|404.9|407.5|400.8|404.85|398.35|396.9|396.9|399|396.25||394.6|386.5|385.95||390.45|391|391.95|395.9|394|399|395.9|400.9|405|406.3|409.85|410.4|408.55|413.9|420.4|418.65|403.1|397.7|392||392.75|387|399.1|402.95|415|391.15
10287|100078|/equities/yuexiutranspor|MSCI_EEM_SMALLCAP||3.78|3.74|3.74|3.68|3.65|3.69|3.69|3.65|3.67|3.67|3.64|3.66|3.69|3.79|3.74|3.81|3.78|3.8|3.79|3.75|3.73|3.84|3.87|3.9|3.92|3.83|3.87|3.92|3.94|3.99|3.98|3.91|3.9|3.83|3.84||3.84|3.83|4.07|4.11|3.92|3.94|3.93||3.89|3.84|3.8|3.75|3.7|3.67|3.63|3.63||3.52|3.49|3.54|3.45|3.4|3.43|3.53||3.52|3.62|3.66|3.65|3.59|3.57|3.67|3.68|3.66|3.65|3.62|3.63|3.63|3.59|3.52|3.52|3.51|3.46|3.47|3.49|3.47|3.53|3.7|3.75|3.78|3.77|3.77|3.84|3.84|3.79|3.78|3.83|3.83|3.81|3.89|3.89|3.88|3.91|3.95|3.98|3.94|3.95|3.99|4.05|4.13|4.15|4.15|4.13||4.12|4.12|4.15|4.19|4.18|4.16|4.16|4.13|4.13|4.06|4.05|4.08|3.98|3.99||4.11|4.13|4.16|4.15|4.17|4.13|4.11|4.17|4.2|4.15|4.11|4.27|4.28|4.27|4.26|4.27|4.22||4.33|4.31|4.17|3.98|3.97|3.97|4|3.93|3.93||3.91|3.9|3.89|3.85|3.85|3.8|3.86|3.9|3.87|3.96|3.83|3.89|3.85|3.88|3.91|3.87|3.83|3.87||3.9|4.03|||3.97|3.89|3.95|3.77|3.85|3.93|3.9|3.82|3.82|3.83|3.92|3.94|3.91|3.94|4.19|4.3|4.35|4.64|4.53|4.5|4.46|4.42|4.39|4.43|4.42|4.43|4.43|4.33|4.3|4.24|4.23|4.22|||4.28|4.33|4.39|4.4|4.44|4.42|4.46|4.29|4.45|4.41|4.39|4.33|4.3|4.34|4.38|4.43|4.43|4.45|4.49|4.44|4.34|4.37|4.32|4.39|4.41|4.55|4.62|4.58|4.52||4.3|4.37|4.34|||4.41|4.42|4.46|4.45|4.42|4.31
10288|103284|/equities/everlight|MSCI_EEM_SMALLCAP||78|76.7|78.2|78.4|80|79.7|79|78.2|77.3|77.3|77.1|78.7|81.3|85.4|85.8|85.7|83.6|84.3|82.5|85.1|85||86.5|84.7|86.2|82.8|81.6|82.9|80.5|80.3|78.1|78.6|77.2|78.3|78.4|77.6||75.4|74.7|77.4|76.3|||76|77.9|78.4|80|79.6|78.3|78.9|79.4|78.3|80.7||82.9|83.3|82.7|82.8|85.2|83.7|83.3|84.9|83.7|83.9|84|79.8|78.5|79.6|78.3|78.9|78.5|78.8|79.8|80.4|80.3|81.4|81|80.7|77.3|75.1|75|74.6|72.8|68.3|69.8|73.8|75.3|79.8|81.3|85.6|83.6|||80.3|79.8|81.4|81.2|80.5|81|80.8|79.1|77.4|76.2|77.1|79.5|80.4|84.2|86.5|84.2|78.3|78.2|77.6|78|79.7|80.3|79.6|80.9|80.5|80.3|77.5|75.8|76.1|73.5|73.2||72.2|73.7|73.7|72.5|73.1|73.6|74.2|72.5|72.5|72.4|70.5|70.7|71|70.5|69|69.2|70.3|70.4|70.4|69.5|68.4|70.1|70.8|69.5|68.3|64.8|64.2||63.6|63.9|61.9|62.3|62|60.9|60|62|62.4|61.5|60.9|61.9|61.8|62|61.8|59.2|57.8|||55.1|54.6|54.4|54.3|54.2|54.1|54.6|54.4|54.7|53.9|54.4|53.7|53.6|54.3|53.8|53.1|52.2|51.8|51.7|52.3|51.8|52.4|52|51.9|50.5||50.9|50.4|50.6|50.4|50.1|50.2|50.3|49.6|49.1||||||||48.2|48.75|48.85|48.6|48.8|49.1|49.6|49.4|49.6|49.8|48.6|48.05|47.95|48.05|48.65|49.05|49.55|49.8|48.65|48.9|49.1|50.6|50.3|50.1|50.6||50.2|48.6|48.6|48.65|48.75|48.2|47.3|47.55|47.1|47.35|47.55
10289|947234|/equities/granules-india-ltd|MSCI_EEM_SMALLCAP||592.45|587.8|597|599.7|578|564.9|561.55||556|544||545.4|560|581.3|589.7|590.5|592.1|586.9|554.25|572|574|572|564.9|565.5|556.35|560.7|571.4|577.8|599.35|612.35|601.95|611.75|610.95|611.55|613.9|607.4|589|574.95|563.05|573.85|599|607.5||582.15|564.75|564|564.7|567.7|573.3|562|552.8|554.95|548.8|555.75|560.6|580|690|698.7|696.65|679.95|708.05|716.65|707.85|693.15|719.9|721|714.2|712|685.25|694|687.25|693.8|698|679|668.65|677.8||679|689.9|697.55|665.95|661.95|664|658.25|648.5|649.9|634.7|632.7|592.75|571.95|566.65|553.4|543|530.15|520.15|517.8|523.5||523|525.35|518.5|520.45|523.95|525.9|528.7|530.65|517|510.5|501.5|498.4|507.35|504.15|506.7|497.8|497.85|498.75|475|480|477||466.8|476.8|476.8|484.05|485.95|483.5|471.4|442.5|442|443.75|429|433|433.8|445.5|441.35|431.95|435.5|428.85|410.5||410.2|403|409.9|407.25|407.3|402.85|412.8|413.9|422.8|426|428|426.7||428.55|427.65|428.05|419.7|422.5|419.5|417.75|413.55|424.45||419.5|421.85|436||432.25|441.3|452.15|453.4|456.45|454.5|446.7|440.95||434.3|438.2|437.3||435.25|429.75|414.6|419.25|422|424.85|423.75|434|447.4|459.75||461.85|469.75|470.85|474.85|467|469.8|469.85|475|480.45|471|463.1|471|472.55|473.75|459.8|437.85|432.6|430.7|429.95|429.8|439.2|441.4|431.7|433.8|423.9|416|418.7|416.85|419||426|420.75|429.75||429.15|424.85|427|435.4|432|416.4|412|414.1|412.1|413.7|420.45|422.35|424.85|426|417.85|407|399.3|400.6|399||394|385.55|410|406.5|405.5|395.55
10290|103175|/equities/long-chen-pape|MSCI_EEM_SMALLCAP||12.4|12.45|12.6|12.7|12.65|12.65|12.45|12.55|12.7|12.7|12.6|12.7|12.85|13.1|13.3|13.55|13.55|13.45|13.4|13.55|13.65||13.55|13.55|13.6|13.65|13.7|13.8|13.8|13.8|14|13.9|13.7|13.85|13.85|14||14.35|14.85|15.05|15.1|||14.65|14.8|14.6|13.75|13.75|13.6|13.7|13.75|13.75|13.85||13.6|13.3|13.1|13|12.95|12.95|13.25|13.45|13.4|13.8|14|14.05|13.8|13.9|13.9|13.9|13.7|13.8|13.85|13.35|13.45|13.5|13.45|13.4|13.3|13.4|13.4|13.25|13.45|12.9|13.75|14|14.15|14.1|14|14.05|14|||14.1|14.05|14.3|14.45|14.25|14.25|14.1|14.15|14.1|13.95|14|14.1|14.1|14.1|14|13.9|13.9|13.9|13.8|13.9|13.95|14.2|14.15|14|14|14.05|14.1|14|14.1|14.05|14.25||14.2|14.15|14.15|14.25|14.45|14.5|14.5|14.6|14.6|14.75|14.55|14.85|15.2|15.4|15.85|15.5|15.25|15.3|15.35|15.55|15.75|15.65|15.5|15.7|15.95|16|16.05||15.9|15.9|15.5|15.95|15.35|15.2|15.15|14.95|14.9|14.7|14.7|15.1|15|15.1|15.3|15.3|15.1|||14.9|14.9|14.95|14.8|14.85|14.65|14.7|14.8|14.45|14.4|14.3|14.3|14.35|14.35|14.5|14.45|14.5|14.3|14.1|14.15|14.5|14.45|14.7|14.05|14.05||14.1|14.15|14.15|14.2|14.25|14.4|14.45|14.25|14.1||||||||13.9|14.05|14.05|13.95|14.05|14.1|14.05|14.2|14.15|13.85|13.9|13.9|14|13.95|14.25|14.4|14.4|14.35|14.55|14.8|14.85|14.7|14.65|14.8|14.9||14.95|14.95|14.95|14.9|14.85|14.85|15|14.95|15.2|15.4|14.95
10291|103617|/equities/primax|MSCI_EEM_SMALLCAP||79.5|80.5|81.9|82|82.1|80.3|80.6|81.1|79.3|81.3|81.5|80|79.7|79.4|79|79.8|78.5|77.9|79.9|81.1|81.6||86.9|89.5|92.5|94.2|93.6|93.8|94.7|94.3|93.4|93.7|93.7|92.6|92.7|91.7||91|90.5|94|98.2|||98.4|92.8|92|89.6|88.9|88.4|88.5|88.9|89|89.8||87.7|86.9|87.1|89|88.8|88.9|88.8|90.7|90.8|91.9|91.1|91.1|91|91.4|89.8|89|86.7|87.3|87.4|86.9|87.1|86.4|86.1|86|85.8|86.3|86.4|83.9|84.4|85.1|87.7|90.8|93|93.1|94.8|92.6|91.9|||93.1|90.4|91.9|92.5|93.7|91.3|90.5|90.6|90.7|89.8|90.9|90|91.9|90.1|93.5|94.2|94.1|95.5|96.5|97.6|96.7|97|96.4|105|115.5|115|113|111.5|114.5|112|109.5||111|111|112|108|104.5|106|99.6|97.2|97.3|96.8|95.5|95.9|97.4|95.7|95.9|95.2|95.2|95|95.9|96.2|96.4|99|99.8|96.2|97.4|97.9|98||98|89.1|87.4|88.2|89.4|88|86.5|87.4|87.4|85.7|85.4|86|86.8|86.8|84.9|83.6|83|||83.5|83.9|84.5|86.3|88.4|86.2|83.8|84.7|86.6|86.7|90.5|86.2|81.4|79.9|80.3|80.5|77.5|75|75.8|77|77.1|76.8|76.3|73.8|73||73|72.7|72.6|72.5|70.4|69.4|69.7|69.1|68.8||||||||66.7|66.7|66.5|66.1|66.7|66.7|65.8|65.8|65.4|65.2|65.5|65.4|65.5|65.9|66|65.8|65.3|65.8|65.8|66|65.7|67.4|67.4|68|68.5||67.7|67.1|66.4|66.4|66.4|66.6|66.7|67.7|67.7|68|67.8
10292|1161487|/equities/daeduck-electronics|MSCI_EEM_SMALLCAP||15010|15240|15900|15970|15870|15620|15420|15430|15560|15760|15600|16190|16690|17100|18340|18860|18260|18300|18780|16670|16990|17320|16500|16440|16580|16320|16780|16970|17290|17340|18080|18130|18280|18640|18320|18360|18360||18610|18790|18570||18740||19390|19920|19970|19700|19480|19500|19700|19240||||19430|19090|18110|18250|17970|18150|18630|18590|19960|20150|20100|19940|20250|20150|20750|20750|21650|21300|21650|21850|22200||21650|21800|21750|22050|20850|20650|20100|20500|22600|22600|22150|22000|22650|22300|22550|23250|22250|22700|22750|22650|23950|24150|24450|24200|25150|25000|22400|22300|22100|21750|21850|22100|22200|21750|21550|21550|21400|21900|22350|22550|22350|22400|22550|23200|23600|23350|22900|22900|23200||23350|23350|23400|23350|23450|23900|23650|23750|24400|24750|24300|24550|24600|24900|25250||23400|23100|23350|23650|23600|23200||23250|23600||23950|23950|23500|23650|23700|23200|23150|23750|24000|23900|24200|24750|25650|25300||25650|27050|26750|27500|26850|28050|27900|24800|24500|24250|24500|24350|24500|24600|23850|22850|23050|22900|23300|23850|23600|23350|24000|24400|24150|24150|24000|22250|22500|22800|22750|23100|23450|23250|22950|23200|23550|24200|24500|24100|23950|23350||24050|24300|24200|24600|25000|24600|25000|25900|26500|26350|27550|27700|28100|28250|27600|26900|27000|27000|27750|28250|27950|28350|29050|28750|29950|28850|28400|28600|||27350|27350|27450|27100|27800|27650|27800|27450|27400|28100
10293|979186|/equities/nice-information-service-co-ltd|MSCI_EEM_SMALLCAP||12320|12300|12170|11920|11750|11630|11850|11710|11710|11590|11290|10750|10770|10900|11080|11450|11550|11970|11950|11580|11470|11190|11330|11310|11190|11400|11490|11540|11430|11190|11290|11440|11510|11140|10750|10790|10970||10820|10700|10600||10650||10740|10840|10420|10500|10180|10090|10230|10200||||9910|10000|10040|9960|9850|9890|9920|10070|10250|10250|10270|10260|10270|10320|10350|10300|10340|10420|10290|10450|10340||10240|10230|10300|10200|10100|10050|10070|10200|10650|10760|10480|10530|10600|10670|10730|10690|10660|10700|10660|10700|10740|10790|10980|11020|10640|10700|10580|10600|10680|10710|10710|10800|11310|11370|11350|11260|11270|10890|10760|10880|10850|10820|10940|11080|11200|11060|10780|10780|10720||10750|10990|11040|11010|10820|10950|11030|11200|11500|11200|11300|11440|11530|11570|11590||11620|11570|11630|11490|11410|11320||10890|10800||10620|10260|10390|10500|10490|10650|10680|10660|10700|10520|10410|10500|10720|10700||10540|10440|10310|10070|10080|10070|10190|10280|10450|10620|10700|10850|10930|10580|10620|10600|10750|10800|10720|10600|10670|10740|10700|10710|10780|10870|10910||10800|10850|10860|11020|10780|10820|10840|11190|11380|11100|11190|10600|10530|||10510|10510|10500|10520|10430|10040|10020|10150|10050|9910|9920|9660|9540|9570|9550|9330|9410|9740|9790|9510|9450|9520|9530|9560|9570|9180|9240|9470|||9480|9450|9800||9860|9820|9720|9600|9640|9570
10294|103202|/equities/king-slide|MSCI_EEM_SMALLCAP||1460|1425|1465|1480|1465|1480|1430|1430|1375|1350|1405|1435|1400|1445|1445|1480|1430|1305|1300|1310|1275||1280|1240|1275|1270|1255|1255|1150|1110|1140|1120|1110|1110|1130|1090||1115|1105|1075|1090|||1120|1195|1230|1185|1230|1210|1195|1240|1220|1225||1230|1190|1185|1145|1185|1160|1195|1175|1175|1240|1285|1285|1275|1290|1295|1310|1305|1245|1255|1300|1285|1230|1180|1165|1120|1125|1135|1175|1095|1010|994|1110|1170|1115|1150|1190|1140|||1170|1175|1200|1220|1340|1300|1335|1295|1400|1385|1405|1410|1375|1360|1285|1240|1245|1260|1260|1265|1240|1220|1220|1210|1185|1220|1230|1215|1240|1235|1205||1190|1155|1145|1165|1190|1170|1230|1285|1290|1315|1320|1320|1300|1285|1285|1290|1320|1310|1290|1270|1315|1315|1265|1245|1230|1235|1235||1260|1220|1185|1150|1170|1150|1240|1320|1290|1235|1235|1335|1365|1340|1380|1430|1375|||1355|1280|1290|1275|1240|1235|1285|1330|1350|1280|1305|1315|1290|1240|1265|1320|1365|1325|1390|1470|1475|1455|1425|1385|1355||1330|1330|1390|1335|1315|1220|1225|1185|1110||||||||1085|1095|1060|1075|1065|1035|1010|1060|1085|1095|1100|1020|938|930|922|928|934|927|912|938|922|872|878|885|920||919|956|948|907|888|866|864|860|872|865|885
10295|990832|/equities/c-d-international-investment-group|MSCI_EEM_SMALLCAP||13.1|13|13|13.2|13.2|13.56|14|14.2|14.58|14.46|14.06|14.94|14.82|15.42|15.3|15.86|15.98|15.44|15.28|14.98|15|15.08|14.6|15.04|14.84|14.46|14.32|14.9|14.86|14.94|14.82|15.7|15.98|15.72|15.88||15.88|16.6|17.8|17.96|18.1|19.32|19.58||17.56|15.78|14.42|12.9|12.18|11.9|11.72|11.36||10.36|11.1|10.96|10.6|10.7|11.38|12.16||12.04|11.96|11.9|12.36|13.06|12.32|12.22|12.48|12.76|12.42|12.66|12.58|12.92|13.12|12.98|12.98|12.88|12.96|13.06|13.06|13.12|13|13.1|12.7|12.52|13.26|13.26|13.22|14.02|13.78|13.98|13.94|14.18|14.78|15.08|15.14|14.9|14.7|15.18|15.28|15.44|15.78|15.64|15.5|15.62|15.8|15.66|15.42||14.78|14.8|14.84|14.9|14.78|15.18|15.52|15.7|15.56|15.6|15.8|15.6|15.56|15.98||15.92|16.06|16.32|16.1|16|16.1|16.1|16.68|17.26|17.94|18.18|18.24|18.18|18.88|18.96|18.9|19.2||18.88|18.88|18.66|18|17.7|17.7|17.34|18.58|16.36||15.72|15.22|14.56|13.74|14.08|13.84|13.78|13.64|13.58|13.4|13.1|13.18|13.52|13.66|13.58|13.74|13.88|14.12||13.88|13.98|||13.74|14|14.24|14.24|14.08|12.94|11.98|11.86|11.7|11.56|12.04|12.3|12.52|11.92|11.74|12.04|11.82|11.94|12.5|12.64|12.74|12.76|12.64|13.04|13.2|13.4|13.32|13.16|12.98|12.96|12.3|12.24|||12.28|12.52|13.66|13.6|13.88|13.9|12.98|13.16|13.72|14.02|13.94|13.74|13.42|13.56|14.22|14.24|14.08|14.58|15.08|15.34|15.68|15.7|15.64|15.12|15.58|16|17|16.02|16.4||16.96|16.36|15.48|||15.86|15.58|15.62|15.74|16.1|16.54
10296|18693|/equities/grendene-on-nm|MSCI_EEM_SMALLCAP||5.22|5.3|5.5|5.5|5.37|5.3|5.2797||5.2797|5.2602||5.4|5.42|5.45|5.39|5.4|5.43|5.37|5.35|5.32|5.46|5.35|5.33|5.27|5.31|5.32|5.31|5.31|5.31|5.35|5.36|5.38|5.49|5.51|5.46|5.49|5.52|5.58|5.66|5.74|5.66|5.75|5.79|5.71|5.65|5.73|5.67|5.72|5.8|5.76|5.96|6.09|6.18|6.12|6.16|6.2|6.11|6.11|6.09|6.04|6.17|6.15|6.17|6.12|6.08|6.03|6.08|6.17|6.21|6.28|6.29|6.27|6.32|6.33|6.3|6.27|6.36|6.28|6.27|6.28|6.22|6.15|6.05|5.95|5.94|6.03|6.08|5.93|5.9|5.96|5.98|5.94|5.95|6.09|6.09|6.14|6.17|6.2|6.19|6.11|6.1|6.12|6.2|6.1|6|6|5.98|5.85|5.81|5.82|5.87|5.86|5.91|5.96|6|6.01|6.03|5.98|6.14|6.16|6.16|6.11|6.3|6.27|6.26|6.31|6.35|6.29|6.38|6.33|6.18||6.18|6.24|6.19|6.24|6.26|6.35|6.3453|6.3749|6.3651|6.3947|6.3256|6.1776|6.0592|6.0493|5.921|5.9407|5.9703|5.9901|6.0888|6.0074||5.9978|6.0074|5.9209|5.8536|5.9594|5.8921|5.8536|5.8056|5.8056|5.8633|5.8344|5.9978|6.1516|6.1708|6.2381|6.2766|6.2093|6.1708|6.1324|6.1805|6.4111|6.3919||6.3823|6.2189|6.1708|6.1516|6.2093|6.2477|6.2381|6.1901|6.1997|6.2189|6.3054|6.2958|6.1997|6.2477|6.2573|6.2189|6.2573|6.1324|6.2862|6.5073|6.267|6.315|6.2862|6.2766|6.315|6.267|6.2573|6.1805|6.1997|6.1997|6.2573|6.2285|||6.1997|6.1516|6.1901|6.3439|6.3727|6.4592|6.5457|6.6322|6.5361|6.5842|6.5938|6.6226|6.6226|6.5649|6.6226|6.6418|6.613|6.5842|6.7283|6.8148|6.8725|6.8148|6.8821|6.8917|6.8437|6.6803|6.6899|6.7091|6.7956|||6.7956|6.6803|6.6995||6.7379|6.7283|6.6514|6.6226|6.613|6.7091
10297|18019|/equities/boc-india|MSCI_EEM_SMALLCAP||6989.8501|7085.0498|7100|6809|6864|6536.3501|6614.8999||6725|6934||7000|6986|7395|7538.4502|7796|7994|8040|7965|7890|7890|7776.7002|7684.8501|7651.25|7695.0498|8030.8501|8080|8022.4502|8246.5|8470|8450|8499|8496.8496|8415|8265.8496|8326.2002|8425|8251|8210|8227.4502|8289.9004|8495||8560|8549|8649|8780|8730|8634.4004|8744.75|8302|8491|8500|8288.2002|8399|8347.9004|7717.6499|7955.7998|7920|7401.0498|7491|7640|7260|7260|7319|7499.8999|7290.6001|7370|7360|7417|7421.5498|7414.8999|7455.9502|7656|7488|7299||7490|7664.1499|7698|7815.1499|7881.9502|7985.8999|7994.9502|7950|8161.4961|8286.5225|8541.5176|8012.0439|8015.9902|8166.8901|8341.7168|8123.084|8130.9258|8216.8408|8390.5684|8695.0664||8772.6387|8881.1807|8896.2656|8980.0332|9084.9287|9270.7939|9323.7422|9259.0059|9255.8086|8680.3809|8575.4854|8470.5889|8417.042|8331.7266|8366.6924|8625.2852|8479.5801|8841.1709|9140.7227|9440.5762|9740.3281||9359.7061|9439.4766|9620.2471|9263.8008|8669.8408|8753.2578|8784.2773|8441.6182|8941.1221|8990.9717|9130.9326|9239.8252|8551.459|8871.4912|9190.2744|9236.0293|9372.1943|9925.1943|9880.1895||9455.0107|9349.7158|9034.0293|8368.6904|7956.7988|7852.2031|7877.478|8012.2939|8441.6182|8445.6143|8636.4238|8570.9395||8378.6797|8428.6299|8476.3828|8471.5879|8298.959|7711.3428|7487.5151|7440.1621|7277.7729||6988.061|6813.2349|7038.0112||7040.9082|7038.0112|7091.958|7091.958|7292.7578|7281.769|7007.2422|6523.4722||6563.3828|6517.8281|6593.353||6727.7192|6673.373|6803.2441|6962.0869|6889.8579|6523.522|6469.5762|6587.8081|6392.6519|5943.0991||5642.0479|5694.3462|5479.1089|5542.4961|5585.6538|5549.4888|5544.4941|5559.48|5594.4448|5619.9692|5641.3979|5724.2661|5809.2319|5878.1631|5852.688|5649.3901|5639.7002|5594.395|5638.4009|5714.3262|5744.2959|5745.2451|5719.3208|5728.062|5590.4492|5629.4102|5673.167|5744.2959|5749.291||5794.2461|5744.2959|5854.1372||5979.063|5520.3179|5543.146|5593.4458|5594.4448|5583.855|5588.9502|5615.4238|5644.395|5661.3779|5633.356|5644.395|5591.7969|5674.3652|5731.6089|5724.2661|5756.2842|5713.2769|5749.1909||5764.2759|5768.7222|5694.3462|5726.1138|5758.2822|5765.2251
10298|1012848|/equities/chang-wah-technology-co-ltd|MSCI_EEM_SMALLCAP||34.65|34.4|35.15|35.3|35.35|35.3|34.5|34.6|34.45|34.6|35|35.2|35.25|35.4|36|36.85|37.25|37.5|36.95|37.5|37.6||37.55|37.9|38.45|38.8|38.9|39.05|38.8|38.6|38.45|38.7|38.45|39.05|38.9|39.1||38.9|39.45|39.65|39.45|||39.5|39.95|40.95|42.2|44|43.05|42.7|40.15|39.5|39.8||39.4|38.5|38|37.7|38.85|38.55|39.05|39.25|38.9|40.25|41|40.8|39.95|40.2|40.3|39.65|38.45|38.3|37.9|38.6|38.55|38.95|38.35|37.95|37.4|37.7|37.65|36.85|37.05|35.75|37.4|39.5|40.4|40.9|39.55|40.05|39.75|||39.8|40.35|41.05|41.4|42.35|42.9|42.55|40.85|40.9|39.75|40.1|39.8|39.5|39.05|38.8|38.35|39|38.9|39.35|39.3|39.8|40.2|40.85|40.6|41.45|41.8|42.15|42|43.45|42.3|43.25||43.3|42.45|43.15|44.3|44.3|44.95|45.5|42.8|41.5|42|41.8|40.1|40.75|40.9|40.25|39.65|39.6|41.3|40.6|41.1|39.8|40.05|40.2|40.75|40.65|40.9|40.45||41.35|41.6|41.9|42|40.5|37.1|36.6|36.95|37.4|38|37.8|37.85|38.3|37.2|37.25|37.1|37.7|||35.7|34.9|34.65|34.3|34.15|34.1|34.75|34.75|33.7|33.75|33.75|33.8|33.3|33.55|33.85|34|33.6|33.3|33.9|34.3|35.25|34.4|34.2|34.7|34.9||34.75|34.65|34.75|35.1|34.85|35.65|35.7|34.85|34||||||||33.5|34.5|33.55|33.6|33.6|33.5|33.9|33.9|34.35|33.65|34|32.7|32.5|32.8|32.9|33.1|32.9|32.95|32.95|33.1|33.3|33.25|33.3|33.45|33.6||33.7|34.05|34.25|34.3|34.05|32.45|32.75|33.45|33.6|34.3|34.45
10299|20941|/equities/pampa-energia-sa|MSCI_EEM_SMALLCAP||86.22||84.9307|85.02|86.91|85.185|83.59|81.98|80.71|82.32|78.7237|76.31|74.68|73.08|71.085|71.435|71.01|70.31|68.135|66.97|67.9871|67.5|67.6|68.19|68.85|69.59|68.62|68.02|69|68.645|68.2275|68.13|66.3|66.24|66.25|65.62|64.6999|64.39|62.05|62.61|63.08|62.16|61.85|61.2316|60.16|60.08|60.31|61.4815|61.76|62.56|62.66|62.6|59.94|59.17|60.53|59.7|59.77|59.84|57.84|57.97|56.83|57.885|56.69|55.768||56|54.17|52.24|51.9842|52.0998|51.98|52.3799|52.86|53.91|53.015|53.97|53.27|53.1|52.68|51.83|51.54|49.2|44.63|43.9|42.31|45.2|45.82|46.12|45.54|46.73|46.6|47.22|48.5|48.2|47.28|46.77|45.68|45.76|46.55|47.74|47.17|47.1|47.61|46.75|46.66|46.185||46.45|43.57|44.76|46.1399|45.63|44.75|44.96|45|44.06|46.3706||46.57|47.15|47.92|48|46.2599|45.87|46.25|43.8652|44.35|45.2076|47.51|49.69|50.36|50.46|48.64|48.2||45.73|46.07|47.27|49.86|48.9|49.09|49.01|49.405|48.39|47.53|49.7|49.48|51.145|51.324|50.4|48.97|46.948|45.71|45.84|45.55|44.595|44.1|45.07|46.78|46.34|43.498|42.936|42.6|42.4|45.8336|46.8|46.18|46.33|47.5439|48.22|47.34|44.89|44|42.85|43.59||44.1|43.91|43.3|45.11|43.86|44.21|44|44.14|42.915|39.99|39.73|40.6|39.7|40.59|40.69|41.7|42.87|42.4899|44.685|43.1|43.37|42.294|43.83|45.64|44.82|44.82|42.78|43.48||43.82|44.8199|44.4|43.91|44.2768|44.94|44.6|45.93|47.76|48.4424|49.1599|49.41|49.6|49.5|49.595|50|50.005|49.845|48.46|50|47.89|47.6076|48.24|47.005||47.73|47.8451|47|49.53|49.51|48.67|49.2444|49.43|49.54||50.12|49.72|51.12|51.3812||51.5|52.165|51.7|51.05|50.46|49.04
10300|1123045|/equities/cstone-pharmaceuticals|MSCI_EEM_SMALLCAP||2.15|2.08|2.07|2.01|2.05|2.03|2.13|2.01|1.99|1.95|1.9|1.85|1.91|2.03|2.05|2.03|2.01|2.09|2.04|2.19|2.18|2.23|2.08|2.16|2.26|2.1|1.88|1.83|1.83|1.81|1.8|1.74|1.73|1.69|1.8||1.8|1.92|2.18|2.18|1.96|1.98|2.1||1.95|1.76|1.51|1.54|1.5|1.5|1.59|1.6||1.68|1.68|1.54|1.5|1.46|1.48|1.57||1.52|1.55|1.67|1.64|1.58|1.56|1.42|1.38|1.4|1.3|1.32|1.32|1.32|1.35|1.32|1.3|1.28|1.27|1.28|1.3|1.28|1.31|1.27|1.29|1.31|1.3|1.31|1.3|1.34|1.2|1.21|1.22|1.26|1.23|1.22|1.25|1.24|1.23|1.22|1.26|1.24|1.24|1.23|1.25|1.24|1.16|1.18|1.2||1.16|1.13|1.2|1.11|1.13|1.12|1.09|1.09|1.1|1.09|1.13|1.2|1.16|1.17||1.2|1.26|1.3|1.34|1.39|1.2|1.21|1.22|1.31|1.36|1.37|1.43|1.48|1.44|1.44|1.35|1.24||1.14|1.14|1.2|1.17|1.13|1.18|1.12|1.13|1.15||0.95|0.92|0.93|0.93|0.93|0.91|0.89|0.89|0.91|0.89|0.86|0.9|0.9|0.89|0.9|0.92|0.88|0.89||0.97|0.98|||1.03|0.98|1|0.99|1|1.07|1.02|1.03|1.11|1.11|1.03|1|1.03|0.97|0.96|1.06|1.14|1.22|1.47|1.65|1.71|1.78|1.69|1.74|1.62|1.59|1.58|1.55|1.54|1.54|1.55|1.6|||1.62|1.67|1.69|1.64|1.58|1.64|1.66|1.72|1.75|1.82|1.9|1.92|1.91|1.86|1.9|1.98|1.98|2.08|2.14|2.17|2.22|2.27|2.21|2.26|2.17|2.28|2.38|2.33|2.27||2.31|2.3|2.29|||2.31|2.56|2.66|2.72|2.58|2.67
10301|39904|/equities/shriram-city-union-finance-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10302|103536|/equities/shin-zu-shing|MSCI_EEM_SMALLCAP||194.5|190.5|193.5|196|199|201|191.5|192.5|191.5|185|187|192.5|185|172.5|179.5|182.5|185.5|176|176|178.5|178.5||178|182.5|184.5|184|188|192.5|192.5|189|185.5|185|186.5|193|193|192.5||190.5|188.5|193|200|||201.5|205.5|209.5|214|219|209|214|218.5|219|204||198|199|198|198.5|208.5|206|206|208|204|223|227.5|231.5|223.5|227.5|225.5|234|230|225|227|231.5|234.5|233|231.5|223.5|217|215.5|216|205|201.5|203.5|198|213|218|226|226|237.57|241.529|||232.62|220.247|241.529|227.671|235.59|229.651|224.206|226.186|228.166|229.651|218.5|220|225.5|223|222|239|244|245.5|240.5|239|229.5|238|235.5|233|235|261|265.5|273.5|269.5|247|246.5||239|229|222.5|234|217|200|192.5|198|199.5|200|204|205|209.5|200.5|202|189|183|190.5|186|184|192.5|192|186|178|176|174.5|173||176.5|169|158.5|156.5|162|156.5|158.5|162|164|166.5|169.5|177.5|182.5|179|183|181|182|||181|178.5|186.5|193|187.5|197|218.5|220.5|207.5|204.5|204|207|206|207|203|202.5|204|205|219.5|236|228|224|204|185.5|171||170|167|172.5|173|170.5|162|170.5|186.5|187.5||||||||184.5|179|163.5|150|146.5|148|140|139.5|127|122.5|121.5|122.5|124.5|127|128.5|130|124|125.5|125|124.5|127|123|123.5|125|125||129|139.5|133.5|124|121.5|115.5|116|118|119.5|122|127
10303|102497|/equities/eastern-water|MSCI_EEM_SMALLCAP||2.98|2.98|3|3|3|3|3|3|3.02|3|3.04|3.02|3.04|3.12|3.1|3.16|3.1|3.08|3.1|3.14|3.22|3.24|3.3|3.12|3.02|3|3||3.04|3.04|3.08|3.1|3.1|3.14||3.14|3.12|3.08|3.02|3.12|3.08|3.16|3.2|3.28|3.38|3.44|3.58|3.5|3.42|3.44|3.44|3.48|3.6|3.68|3.8|3.82|3.9|3.86|3.58|3.46|3.44|3.38|3.24|3.2|3.08|3|3.08|3.08|3.12|3|2.88|2.72|2.7|2.66|2.68|2.52|2.52|2.5|2.54||2.4|2.42|2.46|2.5|2.6|2.66|2.68|2.68|2.64||2.64|2.6|2.62|2.68||2.72|2.78|2.78|2.8|2.82|2.82|2.82|2.82|2.82|2.82|2.82|2.84|2.8|2.82|2.84|2.84|2.9|2.86|2.86|2.86|2.78|2.64|2.78|2.82|2.84|2.9|2.94|2.92|2.96|3|3.02|3.08|3.12|3.18||3.22|3.22|3.26|3.24|3.32|3.32|3.36||3.44|3.48|3.48|3.48|3.5|3.48|3.48|3.48|3.5|3.5|3.52||3.52|3.56||3.52|3.52|3.48|3.48|3.48|3.5|3.48|3.48|3.5|3.52||||3.54|3.54|3.52||3.5|3.56|3.52|3.54|3.54|3.54|3.58|3.54|3.52|3.56|3.6|3.54|3.52|3.54|3.54|3.54|3.54|3.56|3.54|3.56|3.56|3.5|3.64|3.84|3.92|3.98|4|4.02|4.04||4.02|4|4.02|4.02|4.04|4.04|4.04|4.02|4.04|4.04|4.04|4.04|4.06|4.06|4.06|4.04|4.06|4.08|4.08|4.06|4.1|4.14|4.14|4.16|4.18|4.18|4.18|4.16|4.22|4.22|4.24|4.22|4.2|4.28|4.32|4.32|4.32|4.28|4.24|||4.2|4.2|4.18|4.18|4.16|4.18|4.16|4.14|4.16|4.16
10304|954965|/equities/general-interface-solution-gis-hold|MSCI_EEM_SMALLCAP||49.4|50|51.8|52.8|53.1|53.9|51.2|52.2|52.8|53.1|54.8|54|54.3|56.1|56.8|58.4|58.5|57.5|58.3|58.2|58.9||57.5|58.3|58.8|59.1|59.5|59.4|57.7|58|57.4|58.1|56.5|57.3|56.9|57.5||57.4|58.2|58.6|59|||58.8|58.8|59|59.3|59.2|58|58.5|59.4|58.6|59.6||59.8|58.3|58|57.4|58.2|57.8|57.9|57.7|58|60.8|61.7|62.2|61.3|61.7|59.7|59.5|58.5|58.9|59.2|59.7|59.9|59.6|59.3|58.4|57.8|58.6|58.6|57.9|58.1|58.4|61.5|64.6|65.1|63.2|63.2|66|66|||67.8|67.8|69.4|70.7|72.7|73|73.7|73.6|73.4|74.5|73|72.8|69.5|67.9|68.1|67.2|68.6|68.8|68.4|69.9|69.5|71.3|71.4|71.8|68.9|68.8|69.4|69.4|65.5|65.7|66||66.1|66.3|67.1|68|69.3|67.6|67.6|68.3|74.1|68.3|66.3|67.1|67.2|66.4|66.4|66.7|67.2|65.8|63.2|63|62.5|62.9|62.6|62.4|63.7|63.4|61.8||62.8|59.5|58.3|58|58.5|57.3|56.6|57.7|58|59.1|58.8|60.1|61.3|61.4|61.9|62|60|||60.9|61.5|61.2|61.6|62|57.7|58.7|58.9|58.3|58.3|58|57.4|57.1|57.4|57.3|58.3|57.5|56.7|56.9|58.2|59.2|59.9|60|58.3|58.4||59.9|61.3|62.3|62.6|62.1|62.1|62.3|61.7|60.9||||||||61.1|62.1|62.8|63.1|64.1|64.4|66|65.2|66.6|64.7|65.2|63.6|63.5|63.5|63.4|63.9|63.3|63.4|63.5|64.9|65.6|66.1|65.4|66.7|67.5||66.5|66.4|66.7|69|67.7|67.4|66.9|66.6|66.7|67.4|68
10305|102602|/equities/mbk|MSCI_EEM_SMALLCAP||19.2|19.1|19.3|19.7|19.6|19.6|19.9|19.5|19.6|19.4|19.2|19.5|19.1|19.1|19.3|19.4|19.4|19.8|20|20.3|20.1|19.9|19.6|19.7|19.9|20|20.1||20.4|20.7|20.6|20.9|20.9|18||18.3|18.2|18.4|18.4|18.3|17.6|17.9|18.1|18.3|18.3|18.4|18.2|18.5|18.4|18.3|18.7|18.6|18.3|18.7|19|19|18.3|18.3|18.3|18.2|18.2|18|17.6|17.8|17.5|17.6|17.8|17.5|17.3|17.5|17.2|16.9|16.7|16.8|16.9|16.9|16.5|16.5|16.4||16.4|16.2|16.1|16|16.1|16.3|16.5|16.4|16.4||16.2|16.1|16.2|16.4||16.5|16.5|16.3|16.4|16.4|16.5|16.4|16.5|16.5|16.4|16.4|16.6|16.5|16.4|16.4|16.4|16.5|16.7|16.7|16.5|16.6|16.1|16.3|16.4|16.2|16.5|16.6|16.7|16.8|16.9|17|17.1|17.2|17.4||17.3|17.1|17.3|17.3|17.3|17.3|17.5||17.5|17.8|17.8|18.3|17.9|17.7|17.4|17.5|17.3|17.2|17.5||17.4|17.1||17.3|17.1|17.1|17.3|16.6|16.6|16.3|16.3|16.6|16.8||||17.2|17.6|17.3||17.6|17.4|17.4|17.4|18|17.9|18|18.1|17.7|18.2|19.2|19|15.8|16.2|16.2|16.1|16.1|16.2|16.1|16.1|16.2|15.9|15.8|15.7|15.8|16.4|16.9|16.8|16.9||16.8|16.5|16.3|16.3|16.4|16.5|16.5|16.5|16.5|16.4|16.3|16.6|16.7|16.5|16.3|16.3|16.1|16.1|16.3|16.3|16.1|16.1|16|16.2|16.2|16|15.9|16|16.1|16.2|16.2|16.2|16.2|16.3|16.3|16.5|16.5|16.5|16.5|||15.9|15.9|15.8|15.9|16|16|15.9|16.2|16.1|16.1
10306|103762|/equities/cleanaway|MSCI_EEM_SMALLCAP||181.5|181.5|182.5|181.5|182|182|182|182|182.5|182.5|182.5|183|183|183|184|184.5|184|184|184|184.5|184||183.5|183.5|183.5|183.5|183.5|183.5|184|186|187|187.5|191|184|183.5|184.5||185.5|186|186.5|185|||186|186.5|187|187.5|188|187|186.5|186|186|185.5||186|186.5|186.5|185|186.5|187|186.5|187|186.5|190|191.5|191|192|191|188.5|186.5|187.5|186.5|182.5|182.5|182.5|183.5|183.5|183.5|183|181.5|182|180|180.5|180|180|181.5|181.5|181.5|181|181.5|181|||181.5|181.5|181.5|182|183|183|183|182.5|183.5|183.5|183|184|184|183.5|182|180.5|181.5|182|192.5|191.5|192|193|193.5|194|192|192|192|192.5|192.5|192|193||192.5|192.5|193|193|193|192|190.5|191|190|188.5|188.5|191.5|192.5|192.5|191.5|190.5|190|190|191|193|192|191.5|194|198|194.5|193.5|195||195|194|195|196.5|191|190|189.5|189|192.5|191|183|184|185|185|182.5|181|178.5|||179.5|180.5|178.5|178.5|179|179.5|180|180|181|181|180.5|180.5|180.5|181|180|180|180.5|179.5|180|180|180.5|180.5|180.5|179.5|179.5||180.5|180|182|183.5|180.5|180.5|181|181|182||||||||181.5|180.5|180.5|180.5|179.5|180|180|180|181|181|179.5|179|179|180.5|180.5|181.5|180|180|180.5|181|183|185|184|180|181||181|181|181|178.5|178|178|178.5|178.5|178|180|180.5
10307|1142505|/equities/hanilcmt-co-ltd|MSCI_EEM_SMALLCAP||14740|14760|14840|14410|14100|13940|13900|13930|13940|13880|13860|13560|13570|13860|14050|14390|14420|14240|14020|14050|14150|14190|14270|14350|14340|14220|14250|14320|14410|14550|14250|14150|14230|13800|13830|13830|13800||13870|13880|13220||13640||13920|13810|13740|14150|14040|14200|14500|14450||||14310|14230|14280|14370|14260|14690|14720|14530|14650|14730|15290|15050|15240|15490|15610|15700|15130|15240|14500|14420|14840||14390|14850|15080|14720|14100|13590|13490|14070|14600|14800|15490|14490|14250|14160|13770|14020|14130|14180|14490|14680|14740|14230|13810|13470|13640|13940|13510|13440|13550|13550|13540|13510|13580|13430|13280|13640|13740|13750|13970|13860|13960|14160|14130|14080|14110|13370|13700|13990|14420||16880|13480|13880|13870|13390|13440|13430|13600|13770|14000|14060|14580|14580|14500|14150||13200|13170|13000|12960|13010|13000||13130|13190||13270|13160|12920|12940|12900|12860|12630|12510|12640|12630|12640|12750|12580|12570||12420|12420|12470|12450|12380|12390|12340|12490|12700|12750|12550|12340|12320|12140|12080|12010|12150|12180|12250|12020|11890|12140|12180|12110|12310|12310|12310|12140|12180|12140|12300|12550|12700|12770|12730|12910|12900|12700|12680|12730|12700|||12670|12730|12710|12670|12350|12350|12140|12110|11670|11510|11400|11380|11430|11520|11630|11530|11750|11860|11960|11960|12010|12010|12100|12090|12210|12470|12490|12710|||12970|13040|13330||13300|13100|13180|13140|12920|12840
10308|943523|/equities/sinopec-seg|MSCI_EEM_SMALLCAP||5.73|5.73|5.73|5.66|5.73|5.75|5.74|5.71|5.46|5.42|5.35|5.36|5.41|5.32|5.45|5.62|5.58|5.58|5.56|5.61|5.63|5.55|5.56|5.69|5.71|5.88|5.98|6|5.69|5.62|5.59|5.7|5.73|5.67|5.72||5.62|5.56|5.95|5.75|5.55|5.64|5.56||5.48|5.5|5.63|5.73|5.51|5.34|5.22|5.23||5.14|5.18|5.19|5.11|5.11|5.33|5.09||5.13|5.11|5.2|5.38|5.48|5.5|5.48|5.47|5.37|5.5|5.7|5.73|5.73|5.72|5.75|5.76|5.87|5.97|5.81|5.48|5.39|5.35|5.19|5.17|5.36|5.08|5.02|4.94|4.92|4.94|5.02|5.03|5|5.01|5.01|5.09|5.16|5.21|5.22|5.19|5.21|5.22|5.17|5.2|5.27|5.33|5.38|5.44||5.47|5.36|5.42|5.35|5.26|5.37|5.39|5.34|5.15|5.11|5.18|5.23|5.19|5.11||5.17|5.18|5.26|5.32|5.45|5.36|5.45|5.49|5.48|5.48|5.37|5.37|5.28|5.11|5.2|5.18|5.21||5.15|5.39|5.33|5.14|5|5.01|5.13|5.13|5.06||5.09|4.94|5.05|5|4.99|4.92|5|4.99|4.95|4.96|4.81|4.78|4.69|4.65|4.65|4.64|4.67|4.68||4.73|4.65|||4.52|4.55|4.5|4.49|4.56|4.59|4.57|4.6|4.73|4.43|4.6|4.7|4.52|4.62|4.58|4.54|4.4|4.4|4.46|4.44|4.45|4.4|4.4|4.32|4.35|4.26|4.1|4.1|4.12|4.14|4.05|4.01|||4.08|4.17|4.1|4.07|3.94|4.01|4.01|3.96|4.02|4.03|3.99|3.96|3.86|3.7|3.78|3.85|3.87|4.04|4.1|4.09|4.06|4.05|4.07|4.08|4.17|4.18|4.17|4.17|4.12||4|4.01|4.03|||3.95|3.93|3.99|3.95|3.96|3.96
10309|103132|/equities/oriental-union|MSCI_EEM_SMALLCAP||16.2|16.35|16.5|16.6|16.5|16.5|16.45|16.75|16.85|17.05|16.85|16.85|17|17.2|17.7|18.05|18.15|17.95|17.9|17.9|17.9||17.9|18|18|18.05|18.05|17.95|18.05|18.15|18.2|18.15|18.1|17.9|18|18||18.5|18.6|18.8|19|||18.85|18.9|18.9|18.35|18.5|18.4|18.7|18.8|18.9|19.15||18.95|18.6|18.35|18.4|18.65|18.05|18|18|17.9|18|18|18|18.2|17.95|17.9|18|17.65|18.1|17.4|17.35|17.4|17.45|17.3|17.25|16.8|16.95|16.75|16.65|17|16.6|17.7|18.15|18.35|18.15|18.05|18.15|17.95|||18|17.8|18|18.2|18|17.8|18|18|17.85|17.75|17.55|17.75|17.7|17.4|17.2|17.2|17.4|17.4|17.2|17.45|17.65|17.65|17.5|17.4|17.3|17.3|17.3|17.15|17.25|17.45|17.3||17.1|17.05|17.2|17.25|17.4|17.5|17.3|17.45|17.45|17.4|17.4|17.65|17.7|17.7|17.95|17.8|17.75|17.7|17.85|17.85|17.65|17.4|17.35|17.5|17.55|17.6|17.6||17.65|17.65|17.3|17.35|17.4|17.35|17.4|17.5|17.5|17.4|17.75|18|17.95|18.2|18.4|18.05|17.9|||18.05|18.1|18.1|18.05|18.15|18|18.2|18.2|18.2|18.1|18.15|18.1|18.2|18.2|18.25|18.35|18.55|18.35|18.5|18.75|18.9|18.9|19.25|19.2|19.5||19.85|20.25|19.15|19.15|19.3|19.4|19.4|19.15|18.8||||||||18.65|18.9|18.9|18.65|18.9|19.05|19|19.05|19.05|18.95|18.8|18.65|18.7|18.8|19.05|19.3|19.35|19.4|19.65|20|20|19.8|19.8|20.05|20.2||20.15|20.15|20.3|20.35|20.25|20.15|20.4|20.5|20.4|20.6|20.45
10310|1142378|/equities/titan-cement-international-sa?cid=1142378|MSCI_EEM_SMALLCAP||39.3|39|38.95|38.95|38.3|38|37.6|36.25|35.45|35.15|35.7|35.35|33.95|33.9|33.45|33.55|34.2|34.75|33.2|32.75|32.9|33.15|32.6|33||32.5|32.75|33.1|33.15|33.45|34.05|33.9|32.95|32.9|33.15|33.4|33.7|33.75|33.95|34.9|34.9|34.75|35.4|35.8|35.8|35.8|35.65|34.15|33.55|33|33|32.95|32.95|32.95|32.2|31.9|32.3|32.7|32.7|32.65|32.15|31.95|32|32.3|32.15|32.2|32|32.4|33.3|33.2|33.3|33.75|33.5|32.85|32.35|32.15||31.4|30.6|30.55|30.55|30.65|30.6|30.8|31.05|32.55|33|32.9|32.7|32.4|31.85|31.6|31.95|31.05|30.95|30.95|31.4|31.4|31.5|31.7|31.1|30.8|30|30.2|29.95|29.05|29.1|28.9|29.25|29.45|29.7|29.75|29.6|30.5||30.6|29.7|30.15|30|30.1|30.55|30.85|31.1|31.05|31.05|31.05|31.1|31|30.8|30.8|31.1|31|30.8|31.4|31.95|32.2|32.2|32.05|31.55|31.35|30.9|31.1|31|31.25|32.1|32.2|31.4|30.2||||29.8||29.75|29.6|28.85|28.35|28.7|28.35|27.35|26.65|26.4|26.45|26.35|26.65|26.3|26.95|26.45|26.45|26.5|26.3|26.2|26.15|26.7|||26.6|26.7|26.6||26.35|26.15|25.9|25.8||25.75|25.45|25.65|26.05|26.5|26.55|26.55|26.25|26.25|26.7|26.5|26.25|25.95|26.15|26.4|26.45|26.3|26.3|25.9|25.4|25.1|24.95|25.05|25.5|25.6|25.8|25.35|25|25|24.5|24.5|24.35|23.85|23.6|23.6|23.4|24|23.5|22.7|22.5|22.3|22.4|22.3|22|22.3|22.35|22|21.9|21.9|21.75|21.55|21.5|21.5|21.55||21.65|21.85|21.9|||22|21.9|21.85|21.9|21.65|21.85
10311|1165334|/equities/mindspace-business-parks-reits|MSCI_EEM_SMALLCAP||376.9|378|374|377.05|379.98|380.99|379||379|378.5||378.72|380.95|384.99|383|383|382.8|382.95|380.5|376.9|376|373.15|375|374.99|374.9|373.44|376.74|376|376|375|375|375|375|367.99|369|373.4|373.5|375|373.95|373.95|363.9|361||358.98|356.7|354|356.8|355.99|353.5|351.99|359.88|364.89|356|353.09|352|350|347.9|345|343|342|342|340.6|340.1|340.89|340.9|339.9|340.48|341.78|340.9|341.79|342|342|342.65|342.5|342.5|342||341.89|342|343.9|343|343.77|343.7|343.99|344.85|344.9|345.94|343.75|346|346|344|341.9|346|346|340.6|341.35|340.99||340.49|339.48|339.7|338.5|337|338.55|336.9|336.2|336|337.4|336|335.3|335.49|337.45|336.9|336.8|342.59|343.5|339.49|342.96|340.22||340.22|342.85|342.49|341.25|344.89|346|347|346.67|348.8|348.5|349|350|348.2|347.9|353.9|352|349.85|351.6|354.8||353.5|351|351|350|354.9|355.85|353.89|354.99|354.78|358.2|356.5|358.95||355.6|355|353.5|351.95|348|347|345.85|345.85|347||349.8|349|358.69||365|350.97|352.65|346.9|346|350|347.3|348||350.3|345.59|344.98||348.99|347|347|349|344.85|343|339.95|341.4|343.6|343.77||344.1|344.8|344|340.99|343.41|342.94|342.51|343.88|345.95|345.32|344.94|344.01|342.5|343.94|343.4|339.3|337.96|335.99|334|334.68|336.95|337.86|336.15|330.6|326.24|325.87|323.32|329.7|335.1||329.85|330.22|331.84||331.5|331|333.79|332.48|333.15|332.05|332.95|329.75|327.25|332|329.95|329.45|327|324.8|324|327.9|323|325.01|324.01||323.95|319.9|319.25|322.75|320.49|324.88
10312|943511|/equities/china-sce-ppt|MSCI_EEM_SMALLCAP||0.18|0.175|0.174|0.162|0.158|0.167|0.175|0.179|0.183|0.181|0.18|0.182|0.179|0.192|0.205|0.21|0.21|0.192|0.193|0.192|0.19|0.197|0.19|0.19|0.197|0.185|0.182|0.188|0.192|0.189|0.194|0.21|0.213|0.2|0.225||0.215|0.245|0.33|0.33|0.36|0.4|0.305||0.18|0.145|0.133|0.128|0.122|0.12|0.126|0.128||0.126|0.12|0.13|0.125|0.121|0.126|0.128||0.13|0.13|0.129|0.133|0.135|0.137|0.134|0.138|0.135|0.131|0.133|0.132|0.138|0.139|0.141|0.134|0.144|0.137|0.14|0.144|0.139|0.137|0.137|0.137|0.144|0.145|0.144|0.146|0.145|0.149|0.146|0.146|0.145|0.156|0.144|0.146|0.151|0.158|0.155|0.149|0.142|0.143|0.145|0.15|0.153|0.156|0.155|0.164||0.152|0.153|0.156|0.157|0.15|0.154|0.158|0.157|0.161|0.165|0.163|0.161|0.174|0.168||0.177|0.174|0.182|0.179|0.18|0.181|0.176|0.187|0.186|0.191|0.2|0.2|0.208|0.229|0.219|0.213|0.202||0.18|0.177|0.178|0.157|0.153|0.158|0.156|0.157|0.158||0.149|0.152|0.126|0.127|0.121|0.118|0.12|0.117|0.115|0.124|0.122|0.125|0.122|0.126|0.126|0.125|0.126|0.122||0.13|0.127|||0.135|0.142|0.142|0.143|0.151|0.148|0.152|0.151|0.169|0.157|0.163|0.161|0.161|0.147|0.149|0.151|0.151|0.152|0.159|0.16|0.161|0.161|0.172|0.178|0.171|0.173|0.172|0.163|0.174|0.174|0.158|0.162|||0.162|0.162|0.159|0.165|0.154|0.161|0.16|0.163|0.172|0.182|0.18|0.186|0.17|0.158|0.151|0.153|0.155|0.161|0.165|0.165|0.17|0.169|0.165|0.169|0.168|0.173|0.17|0.171|0.182||0.18|0.174|0.179|||0.183|0.18|0.176|0.173|0.207|0.198
10313|49982|/equities/shougang-res|MSCI_EEM_SMALLCAP||2.67|2.67|2.66|2.64|2.71|2.72|2.74|2.74|2.69|2.73|2.68|2.77|2.77|2.79|2.85|2.95|2.93|2.9|2.87|2.86|2.87|2.83|2.82|2.83|2.84|2.81|2.85|2.85|2.83|2.9|2.88|2.86|2.87|2.89|3||2.98|2.8734|3.0629|3.1128|3.0929|3.013|3.05||3.08|2.92|2.79|2.79|2.75|2.61|2.59|2.65||2.55|2.57|2.58|2.54|2.55|2.71|2.64||2.65|2.68|2.69|2.7|2.65|2.59|2.63|2.64|2.66|2.67|2.71|2.71|2.79|2.8|2.79|2.79|2.78|2.81|2.8|2.77|2.73|2.8|2.66|2.63|2.72|2.8|2.78|2.76|2.78|2.8|2.83|2.86|2.88|2.88|2.94|2.99|3.07|3.06|3.1|3.12|3.11|3.22|3.22|3.3|3.31|3.27|3.28|3.29||3.2|3.13|3.13|3.17|3.18|3.29|3.35|3.3|3.25|3.23|3.27|3.21|3.22|3.17||3.22|3.41|3.47|3.54|3.63|3.64|3.55|3.62|3.64|3.53|3.47|3.48|3.48|3.32|3.33|3.26|3.28||3.32|3.35|3.28|3.28|3.18|3.08|2.99|2.98|3.02||3.03|2.94|3|2.97|2.94|3|3.12|3.19|3.16|3.09|3.12|3.05|3.02|3.01|3.05|3|2.96|2.89||2.89|2.78|||2.76|2.82|2.96|2.99|3|3|2.97|2.97|2.99|3.08|3.23|3.28|3.2|3.32|3.35|3.39|3.35|3.4|3.38|3.31|3.29|3.23|3.26|3.3|3.37|3.38|3.22|3.15|3.18|3.05|3.02|3.06|||3.12|3.15|3.17|3.11|3.06|3.11|3.11|3.14|3.2|3.28|3.3|3.23|3.13|2.98|3|3.06|3.08|3.16|3.18|3.19|3.04|3.01|3.1|2.99|3.05|3.06|3.11|3.13|3.01||2.89|2.88|2.83|||2.82|2.76|2.79|2.77|2.79|2.8
10314|1012318|/equities/newmax-technology-co-ltd|MSCI_EEM_SMALLCAP||27|26|26.65|26.75|26.15|26|25.7|26.4|25.6|26.1|26.8|26.95|27.1|27.9|27.95|28.4|28.65|28.3|28|27.45|27.4||27.5|27.5|27.45|27.7|28|28.2|27.4|27|26.7|26.95|27.05|27.15|26.75|27||27|27.3|27.75|27.5|||27.75|28|28.3|28.2|28.55|28.8|28.5|28.3|27.95|28||27.85|27.5|27.55|27.8|28.2|28|27.85|27.4|26.9|28.2|28.4|28.85|29|28.3|28.3|27.9|27.65|28|28.05|28.1|28.05|27.7|28|27.4|27.1|26.85|26.9|26.6|27.15|25.85|27.25|28.6|29.2|29.5|28.8|29.5|28.9|||29.7|30.55|31.7|32.65|33.25|34.45|33.6|33.8|31.5|30.7|31.9|32.35|31.95|31.8|30.75|30.4|30.45|30.6|30.5|30.8|30.25|30.85|30.35|30.35|30.55|30.4|30.55|30.8|29.9|29.9|30.2||30.5|30.35|30.9|32.2|30.7|30.7|30.55|31.1|30.1|30|29.9|30.9|31.4|31.55|30.2|30.75|29.75|29.85|30|30.1|30.55|30.5|30.5|29.8|29.7|29.9|29.65||30.2|29.95|29.85|30|30.65|29.75|30|30.25|30.95|29.5|29.5|30.1|31.1|31.1|31.6|31.8|31.1|||31.05|31.8|31.85|31.45|32.15|32.5|32.65|32.35|32.15|32.35|32.5|31.95|31.6|31.95|32.2|32.35|32.6|32.65|32.8|33.9|33.9|35.1|34.05|34|34.2||34.3|33.8|34.9|34.7|34.45|35|34.85|34.15|34.25||||||||32.1|32.55|32.9|33.3|33.6|33.6|33.45|34.15|34.75|34.6|33.95|34.25|34.15|34.95|35.55|36.35|35.6|34.45|34.5|35.25|35.85|35.55|36.4|36.65|38.75||37.95|37.75|36.45|35.2|34.75|34.7|35.15|35.2|35.6|36.7|37.7
10315|1171882|/equities/jubilant-ingrevia|MSCI_EEM_SMALLCAP||789.95|760|760|747.7|722|689.7|674.75||683.5|664.5||678.8|686.3|711|717|748.2|762.25|757.1|731.8|725|724.9|722|713.95|691.05|687.2|688|714|717.6|735.65|767.35|756.4|783.85|795|750|744.95|743.5|747.15|748.3|746.5|798.05|817.95|837||784.95|780|770.25|799.9|777.7|766.8|780.75|777.5|778.65|780.3|776.95|786|764.9|748|759.45|766|728.95|744.3|768.7|749|685|677.85|660.9|659.35|667.9|684|680|692|713.75|652.15|650|669.55|659.4||670.7|708|726|717|681.9|679.5|627.7|626.4|650.5|627.25|612|618.4|627.3|606.5|592.7|593.95|585|559.8|611|581.95||595|617|611|614.4|595.9|604.7|544.4|545|543.5|529.5|537|537|532.05|538.65|537.9|542.35|535.75|548.2|564.9|561|516.95||521.9|527|528.25|524.95|519.25|510.4|506.45|494.6|500.25|518|508|509.7|506.85|516.95|515.45|520.3|525.9|528.9|530.45||539.95|551.35|562.25|524|532.55|534|523.5|529.5|536.2|554.05|555.95|556.95||566.85|550.05|564.25|570|581.7|543.6|554.95|550|549.3||557.95|571.25|575||554.25|498.5|502.15|502.5|494.4|467.8|469.95|472.85||455|456.55|462.9||462|456|447.2|456.6|441.5|445|440.5|449.95|457.6|478.5||482.95|482.9|487.7|492|487.05|487.5|492.5|498|495.2|475.5|489.5|508|491.4|494.7|489.9|493.2|496|490|494.45|445|451.5|448.9|439.35|434|438.5|437|443.2|465.05|469.35||469.85|471.65|477.4||483|475.95|481.55|486.8|499.5|501|492.95|488.85|486.25|499.95|505.45|504|502.8|510.8|516.85|512.65|517|517.45|505||502.95|495.85|487.85|483.9|479.9|471.1
10316|1148091|/equities/maharah-human-resources-co|MSCI_EEM_SMALLCAP||6.35|6.27|6.38|6.35|6.52|6.6|6.64|6.76|6.84|6.79|6.82|6.85|6.9|6.97|7|7.19|7.38|7.35|7.33|7.39|7.5|7.49|7.42|7.41|7.5|7.48|7.33|7.35|7.33|7.28|7.27|7.18|7.13|6.92|6.99|6.99|6.91|6.83|6.82|6.83|7.01|7.02|7.08|7.15|7.29|7.33|7.38|7.25|7.55||7.69|7.7|7.35|7.18|7.1|7.08|6.88|6.9|6.99|7.03|7.13|7.38|7.48|7.5|7.33|7.31|7.33|7.41|7.36|7.26|7.3|7.34|7.17|7.15|7|6.89|6.89|6.91|6.83|7|6.96|6.45|6.51|6.53|6.57|6.93|7.14|7.2|7.09|7.1|7.05|6.8|6.91|7.1|7.36|6.92|6.5|6.25|6.18|6.13|6.12|6.17|6.19|6.18|6.14|6.27|6.23|6.21|6.19|6.06|6.16|6.03|6.02|6.04|6.02|5.95||||||6.12|6.58|6.53|6.06|5.95|5.87|5.88|6.06|6.12|6.05|5.92|5.96|5.99|6.02|6.11|6.26|6.32|6.31|6.36|6.56|6.64|6.58|6.21|6.3|6.43|6.52|6.46|6.55|6.63|6.65|6.44|6.48|6.36|6|6.09|6.13|6.15|6.24|6.4|6.29|6.22|6.19|6.33|6.4|6.45||||||6.55|6.45|6.66|6.79|6.94|7.64|7.65|7.82|7.85|7.98|7.95|8.25|8.3|8.45|7.98|7.89|7.91|7.87|7.84|7.81|7.68|7.59|7.52|7.76|7.75|7.3|7.3|7.25|7.25|6.9||7.1|7.23|6.9|6.91|6.89|6.83|6.89|6.97|7.05|7.14|7.15|6.89|7|7.4|7.1|7.02|7.05|7.17|7.17|7.23|7.33|7.27|7.15|7.21|7.11|7.2|7.25|7.34|7.5|7.58|7.44|7.69|7.93|8.05|7.89|8.03|8.02|8|8.07|7.94|7.5|7.53|7.42|7.42|7.38|7.5|7.42|7.43|7.54
10317|37778|/equities/amrest-holdings-se|MSCI_EEM_SMALLCAP||21.4|21|20.9|21|21.05|21.25|21.05|20.8|21.05|20.9|20.9|21.1|21.15|21.8||21.8|21.4|21.45|21|21.15||21.1|20.7|21.2|21.55|21.8|21.95|21.9|22|22.1|22.1|21.95|22.1|21.2|21.65|21.7|21.7|21.85|22.7|23|22.95|22.7|23.05|23.15|23.2|23.2|23.3|23.3|23.2|22.9|23.4|23.45|23.45|23.05|22.9|22.6|22.1|22.45|22.5|22.9|22.8|23.45|23.45|23.6|23.45|23.7|23.5|23.95|24.2|23.95|23.85|23.9|23.95|23.95|23.8|23.75||23.9|23.35|23.4|23.4|23.5|23.35|22.95|23|24.45|24.7|24.95|24.95|25|24.8|24.6|24.3|24.2|24.25|24.35|24.75|24.3|24.6|24.95|24.95|24.85|24.65|24.65|24.1|25|24.8|24.8|24.75|25.15|24.8|25.2|25.45|25.75|25.85|25.5|25.85|25.85|25.35|25.15|25.45|25.1|25.7|25.95|26.25|26.3|25.95|26.35|26.35|26.35|26.15||26.05|26.35|26|26.3|26.75|26.45|26.8|26.8|26.9|26.75|26.65|26.75|27.1|27.45|27.6|27|26.8|27.1||27||26.4|26.7|26|26.2|26.8|26.85|25.45|23.95|23.85|23.05|23.55|23.85|24.25|24.45|24.75|24.8|24.1|24.2|24.3|24|24.85|||25|25.2|25.1|24.9|25.5|25.6|25.65|25.75|25.75|25.45|26.05|26.15|25.95|25.65|25.6|25.55|25.7|25.7|25.4|25.4|27.5|28.7|28.7|28.8|28.6|28.15|28.15|28.5|28.2|28.3|28|28|28|27.5|27|27|27.15|27|26.85|27|27|26.6|25.85|25.8|25.45|25.5|24.7|24.8|25.15|25|24.2|25.05|25.85|26|26.9|27|26.25|26.1|26.1|26|26.35|26.95|27.6||27.1|27|26.4|||26.1|26.5|27.1|26.85|26.4|25.8
10318|1012761|/equities/taiwan-union-technology|MSCI_EEM_SMALLCAP||171|166.5|169.5|169.5|169.5|170.5|169.5|158.5|157|155.5|157.5|159|159|160.5|165|165|164.5|160.5|162.5|163|158.5||162.5|168.5|170|170.5|172.5|173|171.5|168.5|170.5|172.5|176.5|182|180|178||180.5|178.5|176|180.5|||176|176|180.5|183|182.5|182|188|188.5|184|183||193|185|181|177|182|179.5|181.5|182|176|181|181|179.5|168.5|168|163.5|165.5|164|162|163|167|165|165|163|164|163.5|161.5|159|157|159|156.5|153.5|165.5|169|160.5|154.5|160.5|160|||158|158|168|169|171|167.5|168|173|180|178|176.5|178|178|170.5|171|166.5|166|165|163|167|165|167.5|166|169.5|169.5|172|175.5|178|178|176.5|171||173|174.5|174.5|173.5|173|168.5|167.5|171.5|171.5|174|172|178.5|180|180|181|180|183|184|174.5|181|188.5|192|186.5|183.5|197|192|189||191|184.5|184.5|179.5|179|165|163.5|172|172|170.5|178.5|189.5|188|189|198|201.5|193.5|||187|184|188|184.5|187.5|187.5|185|184.5|172|168.5|170.5|175|164.5|164|157|163.5|168.5|163.5|169|178.5|165.5|163.5|164.5|163.5|159.5||163.5|170.5|171|160.5|157|158|168|165.5|162.5||||||||153|148|142|137|138|131|129.5|138|136|137|140.5|129|126|129|126|126|123.5|120.5|118|123|125|126|126|123.5|128.5||128.5|130|126.5|123.5|123|123|120.5|117|117.5|120.5|123.5
10319|27084|/equities/compartamos|MSCI_EEM_SMALLCAP||26.09|25.95|24.84|25.58|25.6|25.76|26.04|26.24|26.52||26.49|26.57|25.88|25.95|26.65|26.91|28|26.66|25.66|25.85|25.99|25.69|25.68|26|26.59|26.2|26.25|25.35|25.59|25.38|25.48|25.23|25.6|25.4|25.74|24.6|24.41|23.95|23.53|24.19|23.8|23.11|22.84||22.29|22.58|22.99|22.9|22.83|22.32|22.52|22.63|22.33|22.64||22.6|23.25|23.04|21.86|21.9|21.5|21.19|20.87|21.5|21.75|21.97|21.6|21.89|21.94|21.95|21.84|21.8|21.89|21.98|21.96|21.6|21.95|21.73|21.45|21.43|21.31|21.09|21.24|21.03|21.36|21.57|22.29|22.3|21.95|22.3|22.31|22.33|23.13|23.41|23.42|22.78|22.65|22.91|23.5|24.18|23.8|23.54|23.54|23.31|23.25|22.69|22.64|23.21|23.81|23.55|23.18|23.4|23.41|23.37|24.18|23.86|24.05|24|24.16|23.75|24|23.4|23.35|23.86|24.13|25.39|25.5|24.59|24.15|26.6|26.66|26.68|26|25.5|25.19|24.97|24.8|25.84|25.96|26.54|26.73|26.89|26.8|26.59|26.63|26.29|26.58|26.76|27.01|27.1|27.44|27.98||28.47|28.79|28.6|27.37|27.17|27.31|26.55|26.77|27.28|27.46|27.4|27.54|27.7|27.75|28.23|28.35|28.66|28.6|28.07|27.97|28|28.49|||28.68|27.49|27.06|26.9|26.73|26.4|26.35||26.65|26.9|27.09|27.2|27.53|26.47|26.28|26.47|26.19|25.77|25.78|25.96|25.13|25.61|26.54|26.7|26.63|24.43|24.44|24.89|24.86|24.72|24.2|24.31|24.24|23.62|24.75|24.69|24.94||23.31|23.48|23.65|23.18|23.11|23.44|22.54|22.89|22.63|22.52|22.71|21.89|22.19|23.1|23.86|23.78|23.85|23.44|23.87|24.13|24.3|22.77|23.46|23.65||24.04|24.1|24.23|23.78||23.24|23.24|23|23.6|23.09|22.85
10320|42676|/equities/terna-energy|MSCI_EEM_SMALLCAP||19.89|19.92|19.82|19.82|19.83|19.83|19.81|19.83|19.77|19.79|19.77|19.78|19.79|19.77|19.78|19.74|19.77|19.76|19.77|19.79|19.8|19.8|19.68|19.68||19.68|19.68|19.69|19.66|19.68|19.66|19.59|19.59|19.57|19.57|19.57|19.6|19.59|19.56|19.55|19.56|19.54|19.57|19.52|19.52|19.51|19.54|19.6|19.59|19.58|19.6|19.52|19.5|19.43|19.4|19.39|19.37|19.33|19.29|19.37|19.29|19.27|19.25|19.3|19.14|19.14|19.15|19.17|19.18|19.18|19.19|19.15|19.19|19.17|19.18|19.22||19.2|19.23|19.22|19.2|19.18|19.19|19.06|19.08|19.21|19.23|19.24|19.27|19.29|19.29|19.26|19.25|19.24|19.27|19.3|19.31|19.31|19.31|19.36|19.35|19.29|19.28|19.3|19.34|19.63|19.69|19.7|19.59|19.58|19.58|19.43|19.42|19.38||19.39|19.4|19.24|18.96|18.79|18.89|19.1|19|18.96|19|18.96|18.91|18.63|18.3|18.38|18.41|18.32|18.37|18.4|18.26|18.26|18.22|18.21|18.29|18.3|18.49|18.45|18.3|18.28|18.75|18.95|18.8|18.46||||18.45||18.43|18.38|18.36|18.27|18.33|18.38|18.46|18.08|17.85|17.47|18.14|18.25|18.46|18.44|18.38|18.21|18.26|18.2|18.4|18.24|18.36|||18.35|18|18.09||17.97|18.24|18.2|18.03||18.42|18.26|17.24|17|17.35|17.4|17.32|17.09|16.56|16.73|16.71|16.75|16.6|16.7|16.62|16.24|16.34|16.47|16.46|15.54|15.61|15.64|15.58|15.6|15.61|15.97|16|15.95|15.59|15.23|15.24|15.07|15.1|14.98|15.14|15.18|15.06|15.16|15.3|15.46|15.65|15.7|15.79|16.19|16.3|16.3|16.39|16.34|16.36|16.45|15.96|15.99|16.13|16.15||15.91|15.94|15.91|||15.94|15.68|15.78|15.91|15.62|15.78
10321|13196|/equities/aamal-holding|MSCI_EEM_SMALLCAP||0.866|0.864|0.867|0.875|0.88|0.864|0.867|0.871|0.874|0.878|0.896|0.901|0.916|0.936|0.884|0.898|||0.892|0.895|0.895|0.887|0.892|0.91|0.888|0.861|0.843|0.863|0.865|0.863|0.867|0.87|0.874|0.874|0.882|0.858|0.868|0.871|0.868|0.854|0.852|0.869|0.861|0.878|0.883|0.899|0.894|0.9|0.879|0.869|0.851|0.854|0.852|0.86|0.851|0.834|0.824|0.817|0.827|0.823|0.811|0.802|0.808|0.813|0.813|0.806|0.791|0.792|0.796|0.796|0.792|0.782|0.777|0.776|0.776|0.773|0.771|0.766|0.767|0.77|0.767|0.764|0.765|0.762|0.762|0.778|0.794|0.795|0.801|0.801|0.798|0.809|0.806|0.81|0.811|0.808|0.807|0.818|0.82|0.821|0.837|0.847|0.779|0.778|0.779|0.78|0.774|0.765|0.767|0.767|0.766|0.76|0.758|0.758|0.762|0.761|0.763|0.764||||0.764|0.762|0.762|0.768|0.764|0.765|0.766|0.766|0.767|0.772|0.776|0.77|0.777|0.778|0.78|0.785|0.784|0.789|0.785|0.786|0.79|0.791|0.793|0.785|0.778|0.777|0.781|0.786|0.785|0.783|0.799|0.791|0.794|0.794|0.781|0.779|0.78|0.786|0.79|0.782|0.783|0.772|0.781|0.787|0.787||||0.774|0.774|0.76|0.765|0.757|0.759|0.768|0.777|0.779|0.777|0.778|0.782|0.787|0.788|0.79|0.786|0.784|0.785|0.786|0.787|0.785|0.79|0.788|0.788|0.797|0.798||0.798|0.793|0.794|0.807|0.82|0.82|0.817|0.824|0.825|0.851|0.853|0.862||0.83|0.835|0.84|0.844|0.848|0.849|0.863|0.867|0.87|0.87|0.875|0.875|0.875|0.874|0.881|0.881|0.882|0.887|0.888|0.892|0.894|0.915|0.899|0.912|0.916|0.912|0.894|0.868|0.869|0.859||0.85|0.845|0.855|0.845|0.855|0.855|0.846|0.858|0.865||
10322|41700|/equities/sp-setia-bhd|MSCI_EEM_SMALLCAP||1.33|1.35|1.36|1.41|1.4|1.38|1.39|1.41|1.41|1.38|1.39|1.39|1.38|1.41|1.41|1.44|1.46|1.48|1.44|1.44|1.44||1.44|1.44|1.45|1.45|1.46|1.47|1.43|1.43|1.43|1.42|1.37|1.35|1.31|1.31|1.31|1.31|1.3|1.3|1.3|1.31|1.31|1.32|1.33|1.3|1.3|1.33|1.36|1.37|1.27|1.24|1.23|1.23||1.23|1.14|1.13|1.18|1.15|1.13|1.16|1.15|1.21|1.19|1.14|1.11|1.27|1.27|1.27|1.3|1.32|1.33|1.35|1.38|1.36|1.54|1.53|1.54|1.53|1.52|1.47|1.49|1.43|1.41|1.59|1.64|1.65|1.67|1.69|1.64|1.63|1.71|1.74|1.73|1.8|1.8|1.64|1.62|1.63|1.63|1.64|1.47|1.46||1.49|1.5|1.49|1.46|1.41|1.39|1.38|1.38|1.38|1.42|1.42|1.42|1.43|1.48||1.51|1.54|1.55|1.52|1.5|1.51|1.48|1.45|1.46||1.49|1.52|1.49|1.51|1.52|1.54|1.55||1.55|1.56|1.64|1.55|1.53|1.53|1.54|1.54|1.56|1.52|1.54|1.49|1.45|1.45||1.48|1.44|1.44|1.45|1.46|1.41|1.41|1.35|1.38|1.36|1.43|1.49|1.53|||1.45|1.46|1.44|1.48|1.48|1.48|1.49|1.48||1.48|1.46|1.36|1.37|1.26|1.2|1.14|1.14|1.09|1.04|1.03|1.01|0.935|0.93|0.945|0.93|0.915|0.91|0.89|0.845|0.865|0.86|0.875|0.88|0.885|0.89|0.9|0.915|0.9|0.905|0.905|0.905||0.855|0.865|0.865|0.875|0.89|0.9||0.905|0.925|0.955|0.935||0.93|0.935|0.945|0.895|0.86|0.88|0.93|0.925|0.875|0.87|0.87|0.925|0.975|0.96|0.96|0.89|0.815||0.815|0.81|0.795|0.79||0.795|0.79|0.79|0.79|0.75|0.76
10323|102456|/equities/central-plaza|MSCI_EEM_SMALLCAP||38|37.75|37.75|38|38.25|38.25|38.5|38|38.25|38|36.5|35.5|33.75|34.5|35.75|36.25|36.75|37.25|37|36.5|36.25|36.25|35.75|36.25|36.25|36.5|36.75||37|37.5|37.5|38.5|38.25|38.75||38.75|38.5|39|38.75|39.75|40|40.25|41|41.25|40.75|40|40.5|40.75|39.5|39.5|40|40.75|40|40|38.75|37.75|38|37.75|38|38.5|39.25|36.75|35.25|35.5|35|35.5|36|36.25|36.75|34.5|34.25|34|34|32.75|32.25|31.25|31.75|33.25|33.5||35.5|37.25|37.75|38|38.75|40.75|41.5|41.25|42.5||42.75|42.5|42.5|42.5||43.25|43.25|42.5|42.75|42.25|41.25|40.5|40.25|40.5|40.25|40.25|40|40|40|40.5|40.5|40.25|40.5|40.5|40.5|40.5|40.25|38.75|39|39|40|40.5|40.75|40.75|41|41|41|41.25|41.5||41|40.75|41.25|41.25|41.25|40.75|41.25||41.75|42|43|46|46.5|45|44.5|43.75|44.5|44.75|45||44.5|44.75||45|45.75|45|45|45.5|45.5|44.5|43.5|44.25|44.25||||46|46.25|45||43.75|44.25|44.25|43.75|43.5|43.5|44.25|44.5|44.5|45|45|44|43.5|43|43.25|43.5|43.75|43.75|43.5|43.25|43.5|43|43.25|42.75|43|43|43.75|44|44.75||43|43|43.25|43|42.5|42.5|42.75|42.75|43|42.75|42.75|43|43|43.5|43.5|43.75|43.5|43.5|43.5|44|43|43|43.25|42|42|42.5|42.75|42.5|43.25|43.75|43|43.5|44.25|46|46|46.5|47|46.5|45.25|||44.5|44.5|44.25|43.5|43.75|43.75|44|43.5|43.75|44.25
10324|943446|/equities/gemdale-ppt|MSCI_EEM_SMALLCAP||0.305|0.29|0.285|0.285|0.285|0.295|0.295|0.295|0.295|0.295|0.29|0.34|0.3|0.315|0.32|0.35|0.39|0.315|0.31|0.295|0.295|0.305|0.29|0.295|0.295|0.28|0.28|0.285|0.285|0.29|0.29|0.3|0.3|0.295|0.33||0.325|0.325|0.375|0.35|0.365|0.455|0.415||0.36|0.3|0.237|0.217|0.215|0.2|0.202|0.248||0.169|0.185|0.185|0.179|0.164|0.164|0.167||0.173|0.17|0.176|0.181|0.184|0.175|0.183|0.19|0.188|0.185|0.191|0.193|0.203|0.201|0.202|0.208|0.21|0.217|0.219|0.228|0.228|0.22|0.218|0.225|0.217|0.214|0.212|0.212|0.213|0.213|0.21|0.218|0.227|0.232|0.247|0.245|0.243|0.241|0.245|0.255|0.242|0.233|0.236|0.242|0.246|0.247|0.25|0.255||0.255|0.26|0.26|0.26|0.26|0.265|0.275|0.28|0.28|0.285|0.29|0.28|0.285|0.29||0.295|0.295|0.305|0.305|0.3|0.305|0.3|0.315|0.32|0.315|0.31|0.31|0.33|0.315|0.34|0.345|0.315||0.305|0.305|0.305|0.29|0.28|0.285|0.295|0.295|0.295||0.29|0.29|0.27|0.255|0.25|0.248|0.246|0.246|0.247|0.25|0.25|0.248|0.26|0.26|0.26|0.26|0.26|0.26||0.255|0.25|||0.26|0.275|0.28|0.28|0.28|0.28|0.28|0.275|0.28|0.285|0.29|0.29|0.29|0.275|0.275|0.275|0.275|0.275|0.275|0.28|0.275|0.28|0.28|0.295|0.295|0.295|0.295|0.285|0.285|0.28|0.27|0.275|||0.29|0.295|0.295|0.29|0.285|0.285|0.28|0.275|0.28|0.285|0.28|0.28|0.275|0.265|0.27|0.27|0.26|0.25|0.255|0.25|0.248|0.244|0.238|0.239|0.243|0.246|0.25|0.255|0.28||0.28|0.26|0.246|||0.245|0.238|0.231|0.233|0.242|0.243
10325|1056506|/equities/lexinfintech|MSCI_EEM_SMALLCAP||5.1||5.07|4.36|3.47|3.445|3.4149|3.35|3.24|3.34|3.34|3.225|3.28|3.48|3.8699|3.71|3.96|3.64|3.84|3.68|3.38|3.2|3.235|3.54|3.35|3.27|3.245|3.43|3.5893|3.175|3.18|2.89|3.17|3.55|3.83|3.41|3.34|3.52|3.4|4.19|3.89|3.565|4.7|3.465|2.94|2.44|2.0886|1.82|1.78|1.71|1.71|1.69|1.67|1.69|1.69|1.78|1.77|1.74|1.72|1.745|1.76|1.73|1.74|1.75||1.73|1.725|1.78|1.795|1.78|1.79|1.77|1.755|1.775|1.78|1.78|1.72|1.6897|1.69|1.66|1.65|1.67|1.71|1.69|1.67|1.75|1.77|1.79|1.78|1.78|1.795|1.78|1.77|1.78|1.78|1.74|1.78|1.8|1.79|1.78|1.81|1.76|1.7|1.66|1.65|1.67||1.66|1.66|1.67|1.69|1.6693|1.68|1.6914|1.72|1.73|1.69||1.69|1.69|1.678|1.72|1.758|1.75|1.78|1.82|1.84|1.81|1.82|1.88|1.86|1.86|1.86|1.91||1.89|1.88|1.8887|1.9|1.92|1.99|1.9691|1.98|1.91|1.98|1.89|1.89|1.86|1.87|1.86|1.82|1.79|1.71|1.73|1.76|1.73|1.705|1.71|1.71|1.66|1.63|1.615|1.64|1.71|1.78|1.82|1.875|1.9|1.86|1.85|1.81|1.86|1.82|1.82|1.86||1.8352|1.84|1.8793|1.915|1.915|2.01|2.15|2.03|1.99|1.95|2.005|2.03|1.94|1.9|1.8|1.8|1.84|1.75|1.9|1.94|1.9389|1.84|1.9|1.78|1.8|1.83|1.795|1.85||1.89|1.87|1.83|1.79|1.85|1.78|1.79|1.79|1.82|1.75|1.835|1.87|1.88|1.87|1.98|2.11|2.11|2.12|1.99|1.82|1.825|1.85|1.835|1.988||2.16|2.2018|2.04|1.96|1.86|1.8499|1.87|1.855|1.84||1.91|1.93|1.83|1.87||1.9|1.95|1.935|1.91|1.85|1.87
10326|101595|/equities/surya-citra-me|MSCI_EEM_SMALLCAP||132|133||123|124|124|126|125|123|122|123|128|128|128|129|130|131|130|131|134|140|138|135|138|140|142|143|145|142|142|130|130|130|132|133|132|132|134|130|127|121|121|120|123|128|123|121|125|122|123|122|122|123|123||123|121|122|122|123|125|122|123|125|126|124|126|125|127|129|129|130|133|133|130|129|130|130|128|129|129|131|133|132|137|140|141|142|143|143|142|142|142|146|142|144|146|149|146|149|151|150|150|146|147|145|147|142|143|143|144|146|148|148|149|145|138|134|||136|136|132|134|138|142|142|148|151|152|150|142|145|145|145|||144|143|145|147|144|138|140|140|||141|142|133|128|135||130|125|123|124|125|129|128|130|133|135|137|||||||138|140|138|139|142||146|148|150|151|151|150|150|153|154|154|158|164|||160|162|160|159|159|156|153|153|153|154|154|155|153|153|149|150|151||151|154|||158|159|162|159|159|157|159|157|159|161|159|163|166|160|157|159|162|166|165|165|164|160|156|157|157|156|164||170|153|151|||151|150|150|149|151|153
10327|103314|/equities/merry-eltrs|MSCI_EEM_SMALLCAP||106.5|105|110.5|111|110.5|110.5|110.5|110.5|113|107|106.5|105|106|104.5|106|108.5|108|108|108|109|107.5||110|113.5|114.5|116|114.5|116|113|113|113|114.5|114|115|112.5|112.5||115.5|118|121.5|129.5|||131.5|133.5|136|135.5|136.5|132.5|133|129.5|128.5|132.5||131|128|128|125|133|132|138|135.5|136.5|140|139.5|140|136.1784|133.6934|133.1964|137.1724|137.1724|136.1784|138.1664|141.1484|142|137|133|127|124|123|124.5|123|119|116.5|120.5|124.5|127.5|125.5|126|128.5|130|||135|137|140.5|142.5|147|148.5|139.5|139.5|144.5|142|145|147|146.5|148|140.5|138.5|141|141.5|139|140|133.5|135.5|127.5|127.5|129.5|128.5|129.5|128.5|126.5|124.5|122.5||123.5|127|127|126|127|125.5|126|126|125|123.5|123|123|125|122.5|124|125.5|130|126.5|125|124|126.5|128.5|127.5|128.5|123|123.5|122||122.5|122|121|117.5|119.5|116|116|114.5|117|120.5|119|123|125.5|127|130|124.5|123.5|||126|127|124.5|118.5|120.5|121.5|122.5|123|121.5|122|119.5|119.5|116.5|118|114|115.5|115|114|114|115.5|115|116.5|116.5|118|118.5||116|113|112.5|110|109.5|110.5|110.5|108|106.5||||||||105.5|104|104|103.5|102.5|103|103|104|105.5|103|104.5|102.5|102|103|104.5|104.5|106.5|107.5|106.5|107|107.5|109.5|111|109.5|111.5||111.5|118|119|115|115|115|115|115.5|115|117|121
10328|102433|/equities/bangkok-life|MSCI_EEM_SMALLCAP||20.6|20.4|20.4|20.8|20.9|20.8|20.9|20.8|21.1|20.7|21.3|23.6|24.1|24.5|24.4|24.4|24.8|24.9|25.25|25.75|25.5|25.5|24.9|25|24.2|24.1|23.9||24.2|24.5|24.7|24.6|25|24.5||25.25|24.8|25.5|25.5|24.2|23.6|24.5|24.8|24.7|25.25|25|24.5|21.9|21|20.3|20.5|20.4|20.4|20.1|20.2|19.9|19.9|19.8|20.2|20.2|19.4|18.9|17.9|17.6|17.5|17.7|17.7|17.7|18.2|18.2|18.4|18.3|18.1|18|18|17.7|17.5|17.4|17||16.9|17|16.8|17|17.4|17.8|18.1|17.6|17.7||17.5|17.5|17.8|18.2||18.5|18.6|18.8|19.3|19.3|19.1|19.1|19.4|19.2|18.6|18.3|18.5|18.6|18.9|18.9|19.2|19.5|19.8|19.8|19.6|19.3|18.6|18.3|18.5|18.3|18.8|18.7|19.1|20.1|20.3|20.2|19.9|20.3|20.6||20.6|20.7|21.1|20.7|21|21.1|21.1||21.1|21.5|20.9|20.9|20.4|20.7|20.5|20.8|20.6|17.6|17.9||17.8|18.1||18.1|18|17.7|17.7|17.7|17.7|17.7|17.8|18.1|18.5||||18.7|18.6|18.3||17.6|17.6|17.9|17.6|17.6|17.8|18|18|18|18.2|18.1|18.2|18.5|18.4|18.2|18.5|18.4|18.2|18.4|18.2|18.4|18.1|17.9|17.5|17.6|17.9|18.6|18.7|18.8||19.3|19.2|19.3|19|19.1|19.1|19.3|19.5|19.6|19.5|19.5|19.5|19.7|19.6|19.2|19.3|19|19.3|19.4|19.4|19.2|19.3|19.4|19.3|19.5|19.6|19.6|20|20.3|20.6|20.6|20.8|20.9|21|21.3|21.2|20.9|20.7|20.7|||20.3|20.2|20.1|20|20.3|20.1|20.1|19.9|19.8|19.9
10329|19487|/equities/kardemir-(d)|MSCI_EEM_SMALLCAP||27.48|27.06|27.4|27.36|27.76|27.08|26.76|26.4|26.5|26.98|26.52|26.5|26.4|26.74|26.84|27.26|26.82|26.64|25.44|25.58|25.64|25.56|25.08||24.72|24.64|24.86|25.2|25.36|26.14|27.22|27.22|27.32|27.06|27.14|26.52|26.18|25.14|25.58|26.58|25.74|26.1|26.34|26.8|27.68|26.88|27.02|26.62|26.24|25.9|25.86|25.18|24.34|24.36|24.3|24.04|22.84|22.44|23.58|22.62|23.12|23.3|23|23.64|23.58||23.3|23.28|23.02|23.98|25.58|25.5|25.28|25.34|24.88|25.8|25.72|26.18|26.2|27.32|28.06|27.72|27.14|27.9|28.88|30.4|31.2|30.38|30.74|30.48|30.9|31|31.42|32.02|32.36|32.42|33.32|33.88|32.16||32.06|31.86|31.4|31.98|33.08|32.7|32.5|32.06|31|32.02|31.82|31.04|31.46|31.22|31.24|30.88|30.68||||30.22|30.18|28.88|28.48|29.12|30.5|31.64|31.26|31.58|30.5|29.58|29.42|29.9|30.06|30.64|30.14|30.4|30.18|29.86|29.4|28.7|28.06|27|27.6|28.22|28.42|27.66|27.7|28.12|28.24|28.14|28.04||26.44|26.46|26.02|25.8|25.46||25.5|24.76|24.24|23.94|23.8|24.46||||24.54|24.44|23.8|22.2|21.54|22.56|23.36|23.24|23.08|23.1|23.84|24.82|24.72|24.4|24.02|23.76|24.16|24.34|24.56|24.8|25.68|26.6|26.26|26.16|25.74|26.7|27.2|27.68|27.48|28.14|28.24|28.82|29.14|29.3|29.92|29.38|29.82|30.36|29.98|29.1|29.24|29.28|29.04|28.62|28.84|28.46|28.38|28.34|28.04|27.22|27.24|26.88|26.08|25.78|25.26|25.64|25.4|25.42|25.86|25.66|26.22|26.64|26.6|26.14|25.78|25.74|25.74|25.56|24.84|25.06|25.54||24.12|24|23.5|22.86|23.32|24.28|23.86|23.86|24.14|24.2|23.64
10330|946718|/equities/ratnamani-metals-tubes-ltd|MSCI_EEM_SMALLCAP||3470|3464.8999|3476.3501|3577.45|3594|3580.1499|3693.8||3495.3|3551||3544.3999|3614.6001|3625|3622.6001|3698|3728.2|3726.45|3750|3724|3713.1001|3718.1499|3769.6499|3574|3534.8501|3560.25|3600|3563.75|3619.8999|3673.1499|3675|3700.6499|3720|3671.7|3621|3558.25|3577.25|3600|3583.05|3629.95|3635.45|3710||3700.7|3685.25|3773|3680|3697.1499|3720.05|3712.25|3731.3|3753.1499|3813|3820.2|3837.95|3978.5|3880|3891|3891.95|3849.8|3875|3750|3789.3|3775|3775|3695|3683.3999|3627|3639|3536.6499|3573.8999|3576.45|3506.6001|3545|3526.6499|3536.8||3560|3632.3501|3650|3612.7|3640|3625|3585.25|3600|3620|3738.55|3651|3629.95|3695|3616.3501|3604|3611|3595|3570|3561.95|3665||3667.5|3699|3705.1499|3728.6499|3695|3704.05|3665|3668|3713.95|3651.1001|3664.25|3699|3655|3621|3643.5|3718|3739.05|3580|3587|3494.45|3434.6001||3468.95|3468.8999|3444.8501|3480|3490.8501|3476.3999|3425.95|3420|3385.1499|3522|3465.1499|3248.95|3316|3360|3375.95|3373|3400|3389.8501|3339.95||3269|3207.8|3180|3176|3153.1499|3144.8|3172|3160.8999|3128.3501|3227.55|3215.8501|3219||3171|3109|3057.1001|3049|3040|2937.8|2949.75|2983.95|3030||2975|2986|3035.2||3076.7|3063.55|3079.8501|3056|3000|2947.45|2839|2828.8||2837.5|2847.3501|2893.05||2870|2838.05|2773.8999|2708.3|2767.95|2691.7|2700|2730.2|2876.75|2915||2915.45|3016.6499|3075.25|3169.8|3166|3174.8999|3078.3999|3093|3208.8999|3074.8999|3100|3083.95|3098.6499|3096.6001|3181.95|3064.8|3038.25|3035.3999|3239.5|3395.45|3508.45|3512.25|3449.5|3384.95|3417.75|3568.95|3600|3259.75|3230||3348|3349|3354||3325.95|3356|3386.8999|3419.3501|3380.25|3436.45|3799.6499|3363.75|3358.8999|3430.3999|3417.95|3407.95|3378.8|3384.05|3390|3499.8999|3435.8999|3474.75|3515||3526.25|3548|3485|3490|3520|3578.6001
10331|103101|/equities/hota-ind|MSCI_EEM_SMALLCAP||64.7|65.1|70.9|66.4|61.6|61.6|60.8|59.3|59.6|57.6|59.2|59.5|58.7|60.7|62.4|62.6|62.8|59.3|57.1|56.5|56.8||56.4|56.6|58.6|61.5|59.1|58.5|59.2|59.5|60.4|58.6|54.3|55|55|55.7||58.3|58.8|58.1|57.1|||57.9|57.9|57.8|58.3|59.2|58.8|58.7|61.3|59.7|59.5||59.4|59.9|59.7|59.8|62.7|62.7|64.2|63.3|63.1|68.2|68.2|68.7|68.3|68.7|68.8|68.2|66|66.8|67.6|68.7|69.9|69.9|69.3|71.2|69.5|66|67.1|67.4|68.3|65.8|66.3|71.4|73.4|67.9|65.6|63.5|63|||67.2|67.4|69.3|70.5|74.2|75.8|77.2|77|74.9|73.8|71.6|69.8|63.5|60|57.6|55.5|55.8|56.1|56.6|55.5|55.4|56.1|56.5|56.7|57|57.3|55.2|55|55|55|56.7||56.6|57.1|58|58.5|59.5|60|59.9|55.7|56.1|55.9|55.2|58.3|57.2|55.5|54|54|53.7|54.3|53.5|52.9|52.6|53.3|53.3|54|54.4|55.3|55.2||56.4|55.2|54.8|55.3|55.8|53.2|53.1|53.6|54.8|51.5|52.8|53.9|55.5|55.7|55.9|53.2|52.4|||52.4|53|52.9|51.4|51.7|50.9|51.3|51.8|51.7|51.9|52|52.7|52.3|52.9|53.1|54.2|53.7|52.6|53.1|53.6|54|55|55.8|56.4|56.4||57|58.7|54.9|53.4|51.8|52|52.6|51.4|51.3||||||||51.2|52.8|53|53|53.3|53.6|53.9|54.5|54.6|54.5|53.8|53.8|54.4|55.5|56.2|56.5|57|56.2|56.7|58|58.3|58.7|59.7|60|60||60|60.2|60.2|60.7|59.7|59.4|59.3|60|60.6|60.8|61.6
10332|943441|/equities/yuexiu-reit|MSCI_EEM_SMALLCAP||0.99|0.99|1|0.98|0.98|0.99|1|1.03|1|0.98|0.98|0.99|1.02|1.06|1.06|1.07|1.06|1.06|1.06|1.06|1.07|1.07|1.07|1.08|1.08|1.08|1.07|1.09|1.09|1.08|1.08|1.08|1.09|1.1|1.13||1.13|1.14|1.2|1.24|1.21|1.25|1.26||1.2|1.12|1.04|1.02|0.98|0.97|0.98|0.98||0.97|0.92|0.9|0.91|0.92|0.93|0.96||0.97|0.98|0.97|0.97|0.98|0.96|0.97|0.97|0.98|0.96|0.96|0.97|0.96|0.94|0.97|0.98|0.96|0.96|0.97|0.97|0.95|0.95|0.95|0.96|0.97|0.99|0.98|0.98|0.99|0.98|0.97|0.99|1.01|1.01|1.01|1.02|1.02|1.03|1.02|1.02|0.99|0.97|0.95|0.96|0.97|0.99|1|1.01||0.97|0.96|0.97|0.97|0.98|1|1.02|1.02|1.02|1.03|1.04|1.02|1.01|1.01||1.02|1.02|1.03|1.03|1.01|1.03|1.03|1.04|1.06|1.05|1.05|1.08|1.09|1.12|1.15|1.1|1.06||1.04|1.03|1|0.94|0.96|0.96|0.95|0.95|0.94||0.92|0.97|0.92|0.89|0.88|0.86|0.87|0.82|0.83|0.85|0.89|0.94|0.96|0.97|0.97|0.98|1|1.01||1.02|1.02|||1.02|1.02|1.02|1.03|1.04|1.05|1.04|1.04|1.04|1.05|1.07|1.08|1.09|1.06|1.04|1.1|1.02|1.04|1.07|1.07|1.09|1.1|1.1|1.12|1.1|1.09|1.1|1.07|1.1|1.1|1.06|1.05|||1.05|1.05|1.08|1.05|1.04|1.08|1.07|1.08|1.08|1.12|1.12|1.12|1.12|1.1|1.08|1.1|1.1|1.13|1.15|1.16|1.17|1.17|1.15|1.16|1.18|1.21|1.22|1.24|1.26||1.27|1.29|1.21|||1.19|1.19|1.19|1.19|1.24|1.22
10333|102370|/equities/puregold-price|MSCI_EEM_SMALLCAP||30.95|31.3|31.55|31.7|30.8|30.45|30.9|30.3|30.25|30|30.15|30.2|31.6|31.8|32.1|32.35|32|31.95|32.35|32.6||32.75|32|32.95|32.95|33|32.85|32.95|33.2|33.25|33.65|34.3|34.45|33.2|32.85|32.8|33|33.6|33.65|33.85|31.7|31.9|31.95|31.7|32.2|32.4|32.25|30.9|30.9|30.5|30.65|30.4|29.6|29.4|29.7|30.15|30.1|30.25|31.35|31.25|30.2|29.1|28.15|28.1|28.1|27.8|27.5|27.6|27.85|||27.95|28.1|27.8|27.7|26.65|26.6|26.5|26.8|26.9|26.6|26.25|26.25|25.6|26|26.6|26.45|26.35|26.05|26.8|26|25.95||26.2|26.4|26.7|26.7|25.75|25.75|25.75|25.55|25.65|24.85|24.9|24.95|24.9|24.75|24.7|24.7|24.7|24.8|24.7|24.9|24.7|24.9|25.1|24.95|24.95|24.9||25.2|25.1||25.15|24.9|25.3|25.15|24.95|24.95|24.85|25.2|23.95|24|24.4|24.9|24.8|25|25.1|25|25|25|24.8|24.8|24.75|24.35|24.45|24.5|24.2|24.5|23.6|23.5|23.6||23.95|23.95|23.95|23.9|24.1|24.1|24.2|24.2|24.4|24.3|24.3|24.35|24.55|24.75|||24.75|25.3|25.45|25.8|26.8|26.95|||26.8|25.85|26|26|26|25.95|26.05|26.75|26.95|27|27.5|27.5|27.8|27.85|27.9|27.85|28|28|28|28.1|28|28.15|28.25|28.2|28.2|28.2|28.1|28.2|28.4|28.55|28.35|28|28||28|28.05|28|27.95|28|28|28.45|28.4|28.6|28.8|28.8|28.85|29|28.7|28.4|28.3|28.45|28.8|28.95|28.95|28.75|28.3|28.35|28.35|28|27.25|27.2|27.3||27.5|27.5|27.65|||27.85|27.15|27.2|26.65|26.7|27.25
10334|18048|/equities/blue-dart-express|MSCI_EEM_SMALLCAP||7589.8999|7523.25|7594.9502|7668.25|7689|7509.7998|7370||7555|7695||7709.75|7679.25|7927.2998|8037.4502|8100|8059.4502|8010|8001.3501|8183.3999|8304|8297|7925|7744.7002|7753.2998|7940|8089.25|8089|8292.5996|8487.1504|8524.8496|9034.9502|8595.75|8600.9502|8658.9004|8575|8702|8860|8749|8740|8799|8760.4502||8792.5|8240|8237.5|8249.9502|8209.4502|8320.9502|8283.5|8325|8590|9110|9488.7002|8250|8243.7998|8345|8235.9502|8218.5498|8218.5498|8235|8320|8442|8355|8294|8199.9502|8316.9502|8350|8389|8195|8195.0498|8224.7002|8050|8024|8094.8999|8149.9502||8091.9502|8200|8210|8157.75|8215|8246|8249|8078.7002|8187.1001|8296.1504|8290|7878|8000|8059.4502|7941.8999|8085|7890|8189.8999|8530|8919.9502||8980|8610.0498|8600.0498|8659.7002|8439.5498|8474.9502|8475|8258.5498|8239|8250|8266.4502|8317|8012.8999|7940|7888.75|7768.2998|7799|7975.0498|7975.0498|8000.7002|8057.6499||8135.9502|8179.7998|7871.9502|7935|7875|7400|7300|7175.8501|7298|7349|7450|7349.8999|7427|7295.8999|7452.8501|7485.5498|7275|7305.6001|7333||7250|7270|7184.9502|7179|7070|7119.6001|7284.3501|7321|7249.9502|7355.0498|6899.5|6384||6327.9502|6330.1499|6362.9502|6398|6332.75|6369|6493.2002|6320.6499|6150||6100|6035|6042.2002||6048.7998|6042.2002|6138.8999|6117.1499|6146.8999|6130.1499|6197.8999|6249||6195|6056.25|5978||5900|5748|5656.0498|5638|5715|5744.9502|5799|5825|5868|5979||5929.4502|5959|6099|6101.8999|6129.3999|6099.2998|6233.8501|6235.9502|6279.9502|6268.4502|6279.0498|6370|6369.75|6445.25|6385|6222.6499|6100|6155|6166.8501|6198.4502|6242.7002|6336|6379.2002|6480|6547.0498|6598|6543.75|6545.1499|6690||6885.7002|6972.0498|7177.8501||7005.5|7040|7101.1499|7316.8999|7367.9502|7398.8999|7365.75|7400|7500|7450|7441|7479|7456|7395.8501|7414.4502|7441|7324.6499|7486.75|7419||7429.1001|7448.7998|7611|7621|7631.9502|7391.1001
10335|100034|/equities/fufeng-group|MSCI_EEM_SMALLCAP||4.76|4.68|4.68|4.65|4.61|4.68|4.64|4.54|4.53|4.45|4.43|4.41|4.42|4.45|4.45|4.57|4.51|4.49|4.52|4.47|4.53|4.43|4.51|4.6|4.58|4.62|4.66|4.71|4.71|4.76|4.73|4.74|4.71|4.79|4.8||4.85|4.87|5.26|5.18|4.98|5.23|5.2||4.98|4.82|4.63|4.65|4.54|4.36|4.35|4.26||4.11|4.14|4.11|4.06|4.08|4.35|4.3499||4.31|4.2404|4.2702|4.38|4.47|4.41|4.45|4.46|4.38|4.39|4.4|4.41|4.44|4.46|4.43|4.44|4.46|4.42|4.46|4.45|4.42|4.43|4.43|4.57|4.64|4.7|4.65|4.59|4.61|4.6|4.57|4.61|4.6|4.56|4.65|4.68|4.69|4.69|4.59|4.6|4.53|4.42|4.63|4.48|4.47|4.67|4.84|5.45||5.32|5.33|5.45|5.45|5.55|5.65|5.65|5.58|5.47|5.6|5.76|5.76|5.74|6.04||6.04|5.96|5.88|5.9|5.91|6.156|6.1951|6.2832|6.2832|6.3028|6.0581|6.1951|6.2245|6.1657|6.2342|6.244|6.1853||6.2636|6.2832|6.2832|5.9896|6.0189|5.8232|5.8134|5.5687|5.6372||5.6177|5.5198|5.4415|5.2849|5.2556|4.9913|5.0598|5.1185|5.0598|4.962|4.9032|4.8934|4.7956|4.8054|4.8151|4.8249|4.7956|4.7858||4.776|5.0598|||5.1381|4.8641|4.9228|4.9326|4.9326|4.9913|4.8445|4.9424|4.776|4.8641|4.9424|4.8249|4.8054|4.8837|4.9522|5.0696|5.0696|5.0696|4.9913|4.7858|4.7369|4.5509|4.4922|4.5607|4.6194|4.5803|4.5313|4.4335|4.3747|4.2964|4.2279|4.3356|||4.3062|4.3356|4.3062|4.2475|4.1986|4.2573|4.2279|4.1888|4.2769|4.365|4.3062|4.3062|4.2084|4.1301|4.1301|4.2671|4.2573|4.2084|4.2671|4.316|4.3454|4.3552|4.3454|4.3552|4.3552|4.4824|4.5705|4.4432|4.4432||4.2377|4.1986|4.1301|||4.1203|4.1203|4.1399|4.1105|4.1301|4.179
10336|980684|/equities/quality-houses-pcl-be|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10337|42641|/equities/gek-terna|MSCI_EEM_SMALLCAP||18.7|18.64|18.5|18.5|18.46|18.06|17.7|17.24|17.48|17.5|17.5|17.5|17.56|17.56|17.56|17.56|17.52|17.44|17.2|17.26|17.36|17.5|17.64|17.62||17.58|17.52|17.46|17.72|17.86|17.72|17.66|17.62|17.58|17.72|17.72|17.68|17.76|17.38|17.5|17.46|17.5|17.7|17.76|17.74|17.96|17.88|17.76|17.72|17.52|17.38|17.44|17.5|17.38|17.28|17.24|17.2|17.32|17.4|17.56|17.5|17.46|17.56|17.68|17.62|17.52|17.54|17.62|17.6275|17.45|17.5486|17.5486|17.3711|17.4106|17.3711|17.5092||17.2331|16.9571|16.9768|17.0557|16.8585|16.681|16.2472|16.267|17.4106|17.726|17.6866|17.6866|17.726|17.6077|17.5289|17.726|17.9824|17.9429|17.8641|17.7063|17.6866|17.6472|17.4303|17.45|17.5683|17.5289|16.9768|16.6022|16.543|16.4838|16.4641|16.405|16.3458|16.4444|16.543|16.5627|16.7599||16.8979|16.7599|16.5824|16.2472|16.2472|16.4444|16.6613|16.543|16.7205|16.7599|16.6416|16.8585|16.6219|16.5233|16.6022|16.6219|16.4838|16.3261|16.3655|16.543|16.4838|16.6416|16.2078|16.3064|16.3261|16.6613|16.543|16.5233|16.267|16.6416|16.6613|16.5824|16.5036||||16.6219||16.5824|16.6022|16.3261|16.1289|16.3655|16.3655|16.405|16.0303|15.8332|15.4191|15.8726|16.3261|16.6219|16.6613|16.6022|16.3064|16.2867|16.1684|16.4838|16.4247|16.7007|||16.8585|16.6022|16.5627||16.5824|16.5233|16.3261|16.3458||16.7599|16.1289|15.3599|15.2022|15.4388|15.4388|15.0642|14.6304|14.2952|14.3149|14.236|14.3938|14.236|14.3544|14.3741|14.4135|14.5515|14.5121|14.729|14.2952|14.2952|14.2952|14.2952|14.2952|14.4727|14.591|14.4332|14.4924|14.4332|14.2755|14.0389|13.9403|13.8614|13.7234|13.7037|13.8417|13.6445|13.6248|13.5657|13.6051|13.9403|13.8023|13.7431|14.0389|14.1572|14.1177|14.2755|13.9206|13.7825|13.4473|12.9938|12.9347|12.9544|13.191||13.1122|12.9938|13.2699|||13.053|13.0333|12.9938|13.1122|13.0924|12.8953
10338|102835|/equities/tisco-financ|MSCI_EEM_SMALLCAP||96.5|96.5|96.5|96.75|97|97|96.75|96.5|97|96.5|96.25|96.5|96.5|96.5|96.25|96.5|97|96.75|96.75|97|97|97|97|97.5|97.5|97.25|97.5||98|98|98.25|98.25|98.5|97.25||97.25|97.25|97.5|97.5|97.25|97.25|96.75|97|97.25|97|97.25|97.5|97.5|97.75|97.75|97.5|97.5|97.25|97.25|97.5|97.5|97|97|97.75|100.5|99.25|96.75|95.75|96|95.75|95.5|95.25|94.25|94.75|94.75|94.75|93.5|93.25|93|92.75|91.5|91.25|91.25|91||91|91.5|91.5|92|91.75|92.25|93|92.5|93||93.5|92.75|92|93.75||94.5|95.5|95.75|95.25|95.5|95.75|95.75|95.75|96|96|96|95.75|95.75|96|96|96|96|96.5|96.5|96.25|96.25|96.25|96.5|96.75|96.25|97|96.75|97|97|97.5|97.75|97.5|97.75|98.25||98|98.25|98.75|98.75|98.75|98.75|98.5||98.5|98.75|98.5|98.5|97.5|97.5|97.5|97.5|97.25|97.25|97||96.75|97.75||97.25|97|97|96|95.5|101|99.75|99.5|99.75|100||||100.5|100|100||99.5|99.25|99.75|99.5|100|99.75|99.75|100|99.75|100.5|100.5|100.5|100|100.5|100.5|100.5|100.5|100.5|101|101.5|101.5|100.5|100.5|100.5|100.5|100.5|100.5|100.5|100.5||100.5|100|100.5|99.5|99.5|99.5|99.5|99.5|99.75|99.5|99.25|99.25|99.5|99.5|99.75|99.75|99.75|99|98.75|98.75|98.5|98|97.25|97.25|98|98.25|98.25|98.75|100.5|101|101|101|101|101|101|100.5|100|100.5|100|||100|99|98.75|98.5|98.25|98.25|98.5|98.5|98.5|98.25
10339|27114|/equities/grupo-comercial-chedraui-b|MSCI_EEM_SMALLCAP||135|127.46|127.59|130.91|135.88|131.24|130.96|127.66|127.64||128.43|128.99|128.52|128.61|128.71|129.73|134.96|129.05|126.9|127.14|127.07|129.29|129.41|131.18|132.79|136.05|139.39|139.54|140|139.9|141.98|141.48|140.75|141.38|143.47|144.59|144.37|143.05|144.87|145.74|146.44|147.46|149.53||149.94|154.59|158|155.75|157.24|152.9|151.39|150.49|150.81|152.54||148.75|148.7|147.6|146|149.06|150.97|151.99|150|153.02|154|155.75|149.16|147.9|148.23|149.93|149.94|149.83|150.14|149.68|150|150|151.35|155.3|151.75|145.57|141.88|141.87|142.99|142|139.04|139.12|139.78|139.22|140.69|142.39|145.99|143.07|146.87|148.9|147.5|145.4|143.89|143.9|144.96|138.81|135.74|129.73|128.98|129|129.46|128.85|128.97|128.98|129.43|127.69|127.59|127.28|128.07|129|129.89|127.7|125.5|125.47|123.78|123.74|124.15|126|127.97|128.63|129.18|126.87|127.46|125.99|123.34|125.57|127.05|128.3|126.91|125.48|123.48|124|122.53|123.39|124.01|124.44|124.78|125.19|124.94|125.11|125.93|124.99|125.34|124.61|125.07|124.91|125.41|127.91||130.81|131.49|129.83|129.88|129.28|124.37|119.08|118.17|118.19|120.43|121.82|127.21|127.39|129.99|131.01|129.99|131.79|132|131.98|133.7|133.29|134.34|||134.67|133.35|132.92|132.29|132.56|134.09|133.43||134.23|135.25|134.4|134.8|134.4|134.5|134.67|134.54|135.31|132.99|133.07|133.67|134|133.94|134.57|132.8|130.58|130|126.7|127.47|134.16|124.22|122|121.47|120.49|121.91|124.85|124.01|120.97||118.49|119.34|117.49|115.53|112|110.5|107.95|103.86|102.94|102.67|102.8|101.57|102.43|104|102.58|102|101.78|100.67|101.27|102.6|102.89|102.25|103.99|103.82||102.92|103.38|104|104.15||104.35|104.04|104.43|104.08|103.68|104.27
10340|103584|/equities/apt|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10341|19258|/equities/anadolu-efes|MSCI_EEM_SMALLCAP||205.7|209|215.1|217.1|218.5|212|198.5|211.1|218.7|215|221.3|223.1|215.3|215.5|204.7|205|206.2|195.4|181.3|191|193.5|194.5|194.5||197.5|196.7|193.5|198|185.7|180.7|184.5|184.8|181.7|188.5|192.5|199.9|203.2|199.3|195.7|196.2|192.1|190.3|193.3|198.6|200.1|202.5|200.8|202.3|206.3|212|211.9|210.6|213.8|213.1|211.5|212.2|212.7|216.1|217.2|216.6|211.5|215.3|220.2|228.4|226.5||230.4|233.3|234.7|233.6|236.3|248.4|251.5|260.75|260.5|263.5|262|265.25|258.75|259.75|257.75|249.8|241.5|263.5|258.5|270|273|274.25|270|267|277.5|283.75|284.25|294.5|296.5|291|304.75|304.75|303.75||293.75|296.75|293|278.5|277.5|274.25|263.75|258.75|248.8|250.5|251.25|236.5|235.4|234.9|227.9|228.9|229.1||||227.5|232.4|224.4|216.7|212.7|213.5|219.7|219.1|220.9|214|206.9|200|208.3|208.9|206.4397|206.1431|203.8691|207.3296|209.999|209.6036|208.7137|205.6488|197.4426|195.8607|200.7053|203.6714|197.8381|195.1686|194.5754|193.6855|192.3014|185.1828||185.776|181.6235|182.1178|179.4483|176.3834||176.7788|171.5388|170.5501|167.6828|161.8495|165.6066||||167.0896|165.8043|162.245|158.6857|153.149|158.1914|157.697|151.666|149.5897|149.392|149.2931|153.3468|155.0275|152.1603|144.053|139.3073|139.3073|138.9118|148.0078|151.4682|151.1716|150.9739|147.0191|141.9767|144.6462|147.3157|149.4908|155.423|155.423|150.6773|152.4569|154.0388|154.9287|156.4117|156.4117|155.423|157.9936|158.3891|157.4993|155.3241|157.0049|156.5106|156.6094|155.7196|155.3241|154.0388|151.7648|149.6886|150.7761|142.2734|141.3835|139.7027|137.9231|134.0672|133.2762|136.44|135.8468|133.5728|133.7706|132.9796|133.9683|134.3638|134.3638|130.409|126.0587|129.4203|131.4966|131.3977|131.2988|136.6378|138.4174||136.44|132.7819|129.0248|135.748|132.3864|133.2762|127.8384|128.0361|125.861|120.0277|120.2254
10342|1012184|/equities/dynapack-international-technology|MSCI_EEM_SMALLCAP||198|189.5|184.5|181|184.5|177|177|161.5|155|153.5|151|157|157.5|146|133|121|110|107|111|108|109||108|107|107|107.5|108|105.5|104.5|105|105|105|104.5|104|103.5|102.5||103.5|104|103|103|||103.5|104|104.5|105.5|105|105|104.5|106.5|105|102||101.5|101|101|100.5|101.5|101|101.5|102|101.5|103.5|104|104|103|103|103|103.5|102.5|103|103.5|106|105|105.5|99.6|100.5|99.8|98.3|98.5|97|99.2|98.2|103|109|111.5|113.5|115|115.5|111|||107|104|101.5|99.3|100.5|98.3|98|98|99.6|99.1|100.5|101.5|106.5|107.5|109.5|111.5|109|100|97.9|101|101.5|94.3|94.6|93.8|94|94|92.8|93|92.8|92.4|92.3||92.6|93.5|93.6|94.2|95|94.5|94.8|94.9|96|93.9|93.2|93.8|94|94.2|95.4|94.4|94.1|94|93.8|94.3|93.1|95.1|95.2|95.7|96.1|97.4|98.2||99.5|93.6|91|89|88.4|87.2|87.6|88.3|88.8|87.9|86.6|87.8|88.8|87.5|92.5|92.8|93.9|||94.3|94.3|95.4|96.2|95|94.4|93.5|93.6|93.2|93.5|94.2|94.5|91.6|91.5|91|91|90.6|88.5|91.1|88.5|85.9|83.9|83.6|83.3|81.7||83.7|84.2|84|84|84.2|85|85|84.8|84.5||||||||84.9|84.7|84.4|84.1|84.7|85.1|87.5|89.9|85.7|86.1|86|86|85.4|85.9|86.6|86.8|85.3|84.5|85.1|86.8|85.9|86.8|88.5|89|91.5||90.3|91.3|91.5|89.2|91.8|99.9|99.5|101.5|98.7|98|98.5
10343|961712|/equities/richwave-technology-corp|MSCI_EEM_SMALLCAP||211|196|200|195.5|198|192.5|190.5|177.5|180|183.5|187|195.5|187|177|179.5|171|166.5|167|160|168.5|166||172|174.5|179|181.5|185|187|189|191.5|194.5|198|192.5|198|191.5|194||197.5|196.5|188.5|188.5|||198|199|203|205.5|198|184.5|183.5|183|182|183.5||187.5|173|173|166.5|170|167|166.5|170.5|169|182.5|187.5|187.5|179.5|180|182|185|182.5|183|184.5|185.5|184.5|182|179.5|182|178|177|181.5|177|184|181.5|187|211|225|224.5|216|232.5|237|||223|229|239.5|238|242|241.5|234.5|227|236.5|242|236.5|245|249|233|238|231.5|232|237.5|241|244.5|236|244.5|254.5|239|245|240|237|223.5|208|193|191.5||186|192.5|193|197.5|192.5|196.5|199.5|207|210|194.5|194.5|189.5|192|191|192.5|197.5|197|183|182|185.5|188|196|202|192.5|187|188.5|185||187|184|177.5|168|170|166|169.5|177|180.5|176.5|179|185.5|192.5|194.5|195.5|187|204|||207|213.5|215.5|208|214|220.5|226|230|226|222|226|228.5|230|229.5|231|241.5|237.5|229.5|245|242.5|242.5|227|246|248|230||226|223.5|232|237.5|233|223|228|218|198.5||||||||190|189.5|181|180|175|189.5|180|173|176.5|175.5|174|163.5|165.5|167.5|169|171|169|170|167.5|171|174.5|167|171|181|186||189|191.5|194.5|191.5|192|190.5|188|180|170|172|174.5
10344|1140499|/equities/thai-vegetable-oil-pcl|MSCI_EEM_SMALLCAP||23.1|23.1|23.3|23.4|23.7|23.7|23.7|23.8|23.9|23.8|23.9|24.1|24.1|24.1|24.4|24.7|24.8|25|25.25|25.25|25.25|24.9|24.4|24.6|24.8|24.7|24.7||24.8|24.7|24.9|25.25|25.25|24.3||24.3|24.3|24.5|24.6|24.8|24.1|24.1|24.2|24.2|24.4|24.3|24.2|24.4|24.3|24.6|24.5|24.3|24.1|24|24.1|24.4|24.3|24|24|23.6|22.9|22.7|22.4|22.6|22.9|22.9|22.4|22.4|22.5|22.4|21.9|22.7|22.6|22.6|22.6|22.1|21.9|22|22||21|20.2|20.1|19.7|20.2|20.4|20.6|20.6|20.6||20.5|20.3|20.8|21|20.9|21.2|21.3|21.4|21.5|21.6|21.8|21.8|21.8|22|22.1|21|20.9|20.6|20.9|21.5|21.9|22.1|22.3|22.6|22.3|21.9|21.9|22.2|22.2|22.1|22.3|22.4|22.4|22.4|22.6|22.6|22.6|22.7|22.9||23|22.9|23|22.4|22.4|22.4|22.5||22.4|22.4|22.3|22.5|22.3|21.8|21.4|20.8|20.7|20.4|20.5||20.6|20.3||19.8|19.5|19.3|19.3|19.1|19.1|20.3|19.1|19.2|19.4||||19.7|19.9|19.5||19.4|19.7|19|18.8|19|19.1|19.2|19.2|19.3|19.6|19.7|19.8|20.1|20.2|20.5|20.6|20.8|20.7|21.1|21.2|21.2|21.2|21|21|21.1|21.2|21.2|20.9|21.1||21.1|21.2|21.1|21.2|21.2|21.2|21.2|21.2|21.2|21.2|21.4|21.5|21.4|21.4|21.3|21.2|21.1|21.2|21.3|21.3|21.4|21.3|21.3|21.5|21.5|21.4|21.6|21.7|21.9|22|22|21.9|21.9|21.8|21.9|22|22|21.9|21.8|||21.4|21.4|21.3|21.2|21.1|21.1|21.6|21.2|21.2|21.2
10345|990477|/equities/tiangong-international-co-ltd|MSCI_EEM_SMALLCAP||2.13|2.16|2.15|2.06|2.04|2.01|2.03|1.98|1.87|1.93|1.96|1.79|1.82|1.9|1.92|1.95|1.94|1.92|1.95|1.84|1.83|1.81|1.8|1.84|1.91|1.8|1.82|1.84|1.89|1.91|1.89|1.86|1.83|1.91|1.9||1.96|2.05|2.31|2.23|2.18|2.25|2.25||2.13|2.03|1.85|1.85|1.81|1.76|1.79|1.83||1.86|1.82|1.71|1.71|1.69|1.67|1.66||1.66|1.67|1.75|1.74|1.75|1.7|1.7|1.69|1.72|1.66|1.67|1.67|1.7|1.71|1.69|1.65|1.65|1.63|1.62|1.62|1.56|1.56|1.53|1.51|1.57|1.57|1.6|1.62|1.71|1.68|1.66|1.71|1.78|1.8|1.86|1.86|1.87|1.86|1.89|1.92|1.89|1.85|1.84|1.9|1.9|1.86|1.85|1.84||1.83|1.76|1.77|1.77|1.76|1.77|1.76|1.73|1.74|1.62|1.6|1.61|1.7|1.75||1.73|1.74|1.73|1.74|1.84|1.83|1.82|1.84|1.84|1.82|1.78|1.81|1.84|1.86|1.92|1.89|1.88||1.91|1.94|1.98|1.92|1.86|1.85|1.82|1.82|1.83||1.7|1.7|1.65|1.67|1.7|1.74|1.77|1.76|1.74|1.82|1.87|1.87|1.86|1.9|1.8|1.79|1.83|1.66||1.65|1.73|||1.68|1.47|1.57|1.49|1.55|1.58|1.63|1.68|1.72|1.72|1.76|1.73|1.75|1.78|1.78|1.81|1.83|1.8|1.79|1.84|1.87|1.86|1.83|1.79|1.79|1.76|1.7|1.65|1.68|1.69|1.63|1.66|||1.69|1.64|1.69|1.65|1.67|1.83|1.89|1.7|1.68|1.66|1.74|1.74|1.78|1.74|1.84|1.89|1.89|1.9|1.97|1.89|1.92|1.91|1.91|1.91|1.97|2.01|2.05|2.08|2.12||2.11|2.1|2.04|||2.1|2.08|2.11|2.14|2.16|2.21
10346|1012086|/equities/lotus-pharmaceutical-co-ltd|MSCI_EEM_SMALLCAP||293|281.5|287.5|290|286.5|285.5|291.5|291|286.5|280.5|286|294.5|290|290|291.5|286|263.5|263.5|264|258.5|256||255|259|259.5|262|264|265|262|262|262.5|263.5|255|258.5|255.5|257||263.5|262.5|262.5|262|||264.5|269.5|272.5|272.5|273|273.5|275|273|271.5|272||270.5|279|278|275|288|284.5|277|277.5|279|290|294.5|289|283|287|285|285.5|282.5|283.5|287|289|281.5|279|276|275.5|276.5|279.5|273|256|259|238|245|272.5|274|278|282|290|288|||288|289|291|293|293.5|291|291.5|284|291|307.5|314|315|309|311|318|319.5|323|314|314.5|312.5|293.5|292|296.5|293|295|295|291.5|290|289.5|294.5|295||293|293.5|295|290.5|292.5|290|283.5|283|284.5|283.5|283|294|287.5|294|305.5|305.5|291|288|284|285.5|287.5|294|292.5|302|310.5|320|328||330|332.5|316|323.5|326|324.5|321.5|325|333.5|341.5|343.5|344|347|334|332.5|330|335|||323.5|312|317|310|314.5|319|300.5|303|291.5|278.5|279|276|276|273|274|277|277.5|277.5|287.5|290|298|299|295|292.5|300||303.5|296.5|275|278|282|279|284|278|277||||||||276|282|287.5|281.5|281.5|277.5|278|280.5|281|279.5|291|291.5|292.5|302.5|303|300|288.5|290|290.5|288|291.5|285|276|281|278||273.5|272.5|270|264|269.5|270|274.5|280|276|280|276.5
10347|102268|/equities/manila-water-c|MSCI_EEM_SMALLCAP||26.9|27.25|27.35|27.6|27.55|27.3|27.2|26.85|27.3|27.1|26.2|25.35|26|26.15|26.2|25.9|26.1|26.65|26.75|26.4||26.25|26|26.6|26.75|26.45|26.9|26.95|27|26.8|27.25|27.5|27.8|27.2|27.1|27.1|27.9|28.4|28.35|28.8|27.65|27.75|27.3|27.6|26.95|26.8|26.95|27.3|27.45|28.3|28.7|29.2|29.8|29.5|29|29.25|28.9|29.3|30.2|29.9|28.65|27.2|27.2|27.25|27.2|27.2|26.35|26.15|26.15|||26.2|26.2|27.05|26.95|26.2|26.6|26.4|26.4|26.35|26.5|26.9|25.95|25.95|26.4|26.65|27.1|27.2|26.15|26.4|26.4|26.3||26.4|26.2|26.45|26.15|26.6|26.9|26.9|27.25|27.4|26.9|27|27|27.8|27.85|27.3|27.9|28|27.9|27.9|28.1|27.7|27|27.1|27|26.7|27.1||26.9|26.6||26.6|26.85|26.85|26.25|26.45|26.95|27.45|27.8|26.3|26.9|26.95|27.4|27.8|27.85|28.4|28.1|27.8|26.85|27.2|27.25|27.2|26.1|26.25|26.35|25.6|24.95|24.95|25|24.85||25|25.15|24.6|24.75|24.45|23.35|22.45|21.9|21.8|21.25|21.75|21.45|22|22.5|||22.6|22.25|22.9|22.75|23.5|22.65|||22.85|22.75|22.45|22.6|22.2|21.7|21.4|21.45|21.35|22|22|21.65|21.75|21.75|21.8|21.15|21.15|21|20.6|19.46|19.46|18.94|18.96|18.94|18.98|18.98|18.48|18.8|19.38|19.16|18.64|18.62|18.68||18.8|18.8|18.44|17.98|18.06|17.96|18|18.08|18.2|18.4|18.52|18.6|18.9|18.8|18.58|18.78|19.18|19.5|19.44|19.04|18.96|19.06|19.08|19.14|18.9|18.68|18.72|18.6||18.6|18.58|18.58|||18.46|18.36|18.8|18.7|18.78|18.8
10348|18053|/equities/brigade-enterprises|MSCI_EEM_SMALLCAP||1249|1252.95|1244.6|1250.95|1265|1208.55|1211||1172.7|1148||1100|1119.4|1146.05|1128.8|1181.1|1224.95|1260|1225|1239.75|1284.7|1218.95|1213.95|1212|1174.3|1212.6|1217.85|1220.55|1310|1304.95|1291.95|1332|1333|1327.75|1295.3|1317|1375.5|1385.05|1410|1400.9|1419.7|1411.3||1437|1439.95|1448.7|1352.75|1361.7|1338.8|1352.45|1376|1369|1369.2|1366|1355|1349|1324.3|1325.7|1325.55|1318|1333|1306|1272|1302|1269|1227.7|1212|1197.65|1193|1170.8|1165.65|1164.45|1196.25|1179.85|1162|1162.45||1136.8|1140|1141.65|1176.95|1198.9|1192.15|1247|1174.6|1245.05|1282.85|1283.7|1312.95|1290.8|1258.85|1240.8|1217.5|1269.75|1263.55|1282|1319.25||1329.95|1321.8|1327|1355.1|1356.95|1306.05|1350|1384.95|1429|1396|1405.85|1369.2|1388.8|1378.4|1386|1453.1|1451.95|1375.05|1379.7|1371.6|1387.45||1437|1387|1411.85|1431|1440|1432.6|1358|1270|1364|1386.9|1303|1249.9|1331.45|1288.2|1293.9|1300|1284.45|1202.3|1268.95||1200|1112.55|1098|1025.95|1043.8|1073.15|1124.8|1119|1153.9|1126|1040|1041.45||1040.5|1035.45|1094.9|1044|1028|1006.95|1035|1034.95|1058.95||1000.5|996.7|1017||999.5|998|1006.1|982.2|963.85|965|966.35|966.95||944.05|957|937.6||974.9|920|889.4|876|872.85|887.85|869.45|871.75|878.1|917.9||938.7|985.05|1014.5|1022|1012|1060|1028.05|1031|1011.45|1010|1055.25|1018.4|1009.2|1028.1|1035.05|999.6|974.95|978.65|1009.45|1033|1072.5|1108|1076.75|1065|1049.95|1040.4|1038|1066.6|1010.85||978.8|956.15|981.6||1015.3|998|987.3|985.05|980.75|975|958.6|969.85|1000|949.85|957.85|984.9|888.75|902|920|908.85|902|914|874.2||887.9|889.55|874.4|872.65|874.9|917.3
10349|945731|/equities/plan-b-media-pcl|MSCI_EEM_SMALLCAP||7.35|7.35|7.15|7.25|7.25|7.25|7.25|7.35|7.45|7.65|7.6|7.6|7.4|7.1|7.2|7.2|7.3|7.45|7.5|7.55|7.6|7.5|7.15|7.25|7.25|7.5|7.6||7.8|7.8|8|8.15|8.05|8.45||8.5|8.2|8.15|8.25|8.3|8.3|8.15|8.3|8.3|8.2|8.2|8.2|8.5|8.45|8.5|8.55|8.6|8.5|8.4|8.4|8.35|8.3|8.35|8.35|8.5|8.6|8.5|8.4|8.55|8.15|8.25|7.9|7.85|7.7|7.35|7.4|7.1|7.1|7.05|6.95|6.65|6.85|7.05|6.95||6.95|7|6.95|6.9|7.1|7.45|7.55|7.55|7.15||7.1|6.95|6.95|7.1||7.1|7.2|7.15|7.2|7.2|7.3|7.35|7.4|7.45|7.45|7.2|6.9|7.05|7.35|7.65|7.85|7.95|7.9|8.1|8|8|7.9|7.95|8|7.85|7.9|8.05|8.05|8.1|8.05|8.1|8.1|8.05|8.3||8.3|8.3|8.3|8.4|8.3|8.2|8.2||8.2|8.25|8.05|8.05|8.25|8.35|8.3|8.25|8.3|8.4|8.5||8.35|8.35||8.5|8.5|8.5|8.45|8.45|8.5|8.5|8.2|8.5|8.55||||8.7|8.75|8.45||8.45|8.45|8.45|8.55|8.65|8.65|8.7|8.75|8.65|8.7|8.6|8.55|8.5|8.5|8.55|8.65|8.6|8.7|8.8|8.85|8.95|8.85|8.9|8.85|9|8.95|8.95|9|9.2||9|8.9|8.9|8.8|8.85|8.95|8.95|9|9.1|9.1|8.95|9.05|9.1|9|8.9|8.85|8.8|8.9|9|9|8.75|8.75|8.8|8.9|8.9|8.75|8.75|8.7|8.75|8.85|8.75|8.75|8.85|8.85|8.8|8.85|9.05|9.05|9.05|||8.9|8.75|8.75|8.8|8.85|8.95|8.95|8.85|8.7|8.75
10350|1153712|/equities/lotte-reit-co-ltd|MSCI_EEM_SMALLCAP||3215|3210|3180|3260|3320|3330|3270|3265|3250|3250|3205|3230|3235|3245|3290|3290|3290|3300|3305|3320|3365|3390|3420|3465|3475|3535|3540|3595|3585|3620|3620|3610|3620|3615|3625|3600|3560||3550|3545|3570||3595||3685|3730|3715|3660|3789.5|3829.3999|3934.1001|3924.1001||||3834.3999|3829.3999|3879.3|3899.2|3774.6001|3794.5|3889.2|3889.2|3954.1001|3964|3944.1001|3939.1001|3934.1001|3974|4018.8999|3959|3944.1001|3949.1001|3984|4028.8999|4043.8||4018.8999|4028.8999|4038.8|3844.3999|3849.3999|3874.3|3784.5|3794.5|3929.1001|3884.3|3854.3|3739.7|3659.8999|3610|3590.1001|3605|3560.2|3565.1001|3600|3530.2|3510.3|3400.6001|3330.8|3305.8999|3290.8999|3305.8999|3295.8999|3280.8999|3271|3271|3241|3241|3266|3271|3280.8999|3370.7|3360.7|3350.7|3360.7|3295.8999|3295.8999|3310.8|3330.8|3350.7|3445.5|3440.5|3435.5|3430.5|3450.5||3405.6001|3390.6001|3395.6001|3385.6001|3360.7|3370.7|3375.7|3350.7|3360.7|3345.7|3370.7|3385.6001|3475.3999|3470.3999|3430.5||3370.7|3360.7|3410.6001|3340.8|3300.8999|3241||3211.1001|3201.1001||3166.2|3191.2|3191.2|3191.2|3181.2|3156.3|3141.3|3116.3999|3241|3121.3999|3186.2|3201.1001|3251|3251||3285.8999|3330.8|3340.8|3330.8|3305.8999|3280.8999|3285.8999|3261|3290.8999|3295.8999|3315.8|3305.8999|3310.8|3295.8999|3280.8999|3266|3345.7|3340.8|3330.8|3300.8999|3370.7|3350.7|3330.8|3350.7|3261|3196.2|3176.2||3141.3|3166.2|3191.2|3191.2|3181.2|3161.3|3166.2|3161.3|3156.3|3161.3|3166.2|3166.2|3216.1001|||3151.3|3151.3|3156.3|3156.3|3121.3999|3106.3999|3076.5|3086.5|3081.5|3061.5|3041.6001|3046.6001|3016.7|3006.7|3021.6001|3011.7|3061.5|3056.5|3066.5|3106.3999|3106.3999|3121.3999|3101.3999|3111.3999|3186.2|3196.2|3191.2|3211.1001|||3156.3|3191.2|3236||3216.1001|3216.1001|3211.1001|3211.1001|3206.1001|3236
10351|103244|/equities/taiwan-mask|MSCI_EEM_SMALLCAP||54|55.3|56.7|57.2|57|56.8|54.6|55.9|55.9|55.5|56.8|55.9|56.4|57|57.2|58.7|59|56.5|56.4|57.4|57.4||56.4|56.6|58.1|58.7|59.1|59.3|58.9|58.5|59.1|58.6|59.6|59.4|59.1|59.5||61.8|61.2|60.6|59.3|||59.1|59|59.8|58.7|58.3|57.9|58|58.2|56.9|58||57.5|57.2|56.9|56.5|59|58.7|58.4|59.8|59.5|63.7|64.2|65.1|63.6|63.6|64|64.9|64|64|64.1|65.2|63.9|64.1|64|64.3|63.8|65|62.8|61|64.3|64|67|71.7|73.4|72.5|72.2|74|73|||74.8|76.1|79.5|80.1|83.7|84.5|83.4|84.3|85.2|79.7|80.7|81.8|81.6|81|79|77.1|78.7|77.3|76.6|79.6|78.8|81.7|82.7|80.3|74.6|75.3|75.7|74.7|74.8|73.7|73.6||73.3|72.4|72|72.7|72.4|72.2|72.3|73.5|75.5|74.2|71|71.8|72.4|72.6|72|71.2|69.8|69.5|69|69|70.1|72.4|74.6|75.7|69|68.8|68.2||67.9|67.8|67.4|67.1|66.9|65|65.6|67.7|68.9|68.8|69|70.2|72.6|71.6|72.7|72|69.3|||69.3|69|69.4|68.5|68.7|67.5|68.3|69|68.6|68.5|68.4|68.5|68.2|68.2|70|71.2|71.2|68.2|70.4|71.8|70.9|70.3|70.1|70.1|70.4||72.3|73.2|72.4|71.4|71.3|71.3|71.3|70.8|69.8||||||||67.5|68|67.9|68|68.7|68.3|68.5|69.4|69.7|69.3|68.9|69.2|68.2|69.6|70|70.3|70|69.7|70.2|72.4|71.8|70|70.3|70|71.3||71.7|71.7|71.8|70.7|69.8|70.6|70.3|72.4|71.4|71.7|73.1
10352|18712|/equities/jsl-on-nm|MSCI_EEM_SMALLCAP||4.7|5.13|5.61|5.69|5.75|5.45|5.3||5.25|5.25||5.24|5.42|5.39|5.34|5.28|5.7|5.72|5.57|5.46|5.42|5.6|5.51|5.53|5.55|5.54|5.43|5.38|5.27|5.19|5.17|5.12|5.25|5.3|5.31|4.99|5.08|5.15|5.22|5.35|5.29|5.38|5.92|5.91|5.74|5.41|5.34|5.49|5.44|5.38|5.67|5.98|6.18|6|6.01|6.1|5.99|6.04|5.97|6.01|6.27|6.23|6.26|6.27|6.18|6.27|6.34|6.57|6.89|6.96|6.95|6.9|7.14|7.08|7.09|6.76|6.77|6.76|7.06|7.15|6.8|6.75|6.82|6.52|6.49|6.57|6.6|6.46|6.15|6.63|6.4|6.13|6.17|6.39|6.49|6.58|6.73|6.87|6.91|6.79|7.03|7.11|7.04|6.94|6.96|6.98|6.65|5.86|5.45|5.45|5.61|5.58|5.54|5.7|5.63|5.54|5.58|5.3|5.3|5.35|5.41|5.54|5.94|5.77|5.79|6.04|6.19|6.17|6.28|6.34|6.09||6.11|6.4|6.14|6.22|6.26|6.34|6.54|6.47|6.5|6.47|6.34|6.19|6.3|6.47|6.3|6.48|6.42|6.12|6.19|5.97||6.02|6.13|6.06|5.88|6.15|6.23|6.35|6.45|6.55|6.63|6.47|7.03|7.22|7.33|7.5|7.6|7.28|7.19|7.33|7.13|7.2|7.54||7.57|7.83|7.92|7.83|8.03|8.09|8.1|7.77|7.83|7.77|7.94|7.95|7.91|7.7|7.85|7.7|7.81|7.88|7.94|7.89|7.88|8.06|8.09|7.8|7.74|7.76|7.68|7.68|7.44|7.45|7.39|7.32|||7.64|7.76|7.8|7.68|7.58|7.75|7.92|8.06|7.72|7.89|7.97|7.98|8.1|8.12|8.28|8.28|8.78|8.93|9.05|9.17|9.23|9.32|9.38|9.33|9.42|9.35|9.15|9.28|9.63|||9.85|9.88|9.7||9.6|9.46|9.48|9.6|9.62|9.52
10353|943498|/equities/phoenixhealth|MSCI_EEM_SMALLCAP||3.93|3.89|3.9|3.83|3.8|3.89|3.94|3.97|4.02|4.02|4.02|4.06|4.13|4.36|4.17|4.32|4.27|4.24|4.23|4.2|3.98|3.93|3.92|3.98|3.93|3.83|3.95|3.94|3.92|3.92|3.9|3.95|3.94|4.2|4.23||4.35|4.38|4.91|5.01|4.8|4.79|4.71||4.43|4.04|3.8|3.64|3.55|3.47|3.49|3.49||3.42|3.41|3.52|3.54|3.35|3.37|3.39||3.48|3.49|3.5|3.58|3.61|3.59|3.51|3.45|3.19|3.19|3.24|3.26|3.35|3.22|3.17|3.15|3.15|3.14|3.21|3.31|3.27|3.3|3.29|3.2|3.23|3.22|3.22|3.13|3.2|3.21|3.16|3.29|3.33|3.4|3.44|3.46|3.44|3.45|3.58|3.56|3.49|3.42|3.44|3.55|3.59|3.62|3.64|3.6||3.6|3.59|3.61|3.62|3.68|3.74|3.83|3.86|3.75|3.8|3.84|3.88|3.85|3.88||3.91|3.96|3.98|3.95|3.91|3.98|4.05|4.14|4.22|4.19|4.24|4.32|4.34|4.46|4.53|4.45|4.49||4.46|4.39|4.26|4.18|4.22|4.25|4.28|4.29|4.25||4.19|4.24|4.15|4.03|3.98|3.87|3.88|3.82|3.93|3.84|3.87|3.86|3.89|3.88|3.91|3.89|3.89|3.9||3.96|4.01|||3.95|3.98|4|4.03|4.06|4.08|4.07|4.04|4.05|4.06|4.09|4.03|4.04|3.84|3.94|4.01|4.09|4.21|4.32|4.34|4.34|4.68|4.56|4.61|4.65|4.59|4.62|4.47|4.32|4.33|4.01|3.98|||4.06|4.09|4.18|4.16|3.96|4.15|4.2|4.18|4.4|4.56|4.41|4.39|4.3|4.24|4.38|4.55|4.56|4.8|4.83|4.84|4.88|4.89|4.86|4.96|4.74|4.79|4.82|4.88|4.88||4.82|4.79|4.52|||4.56|4.4|4.37|4.36|4.42|4.48
10354|980619|/equities/kiatnakin-bank-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.38|1.37|1.37|1.38|1.36|1.38|1.38|1.4|1.34|1.32|1.32|1.32|1.3|1.23|1.19|1.21|1.2|1.21|1.21|1.22|1.23|1.21|1.18|1.17|1.12|1.12|1.09|1.04|1.03|1|1|0.985|0.995|1.02|1|0.99|0.99|1.03|1.04|1|1|1|0.995|0.975|0.98|0.975|1.04|1.05|1.12|1.15|1.15|1.15|1.18|1.18|1.17|1.19|1.18|1.18|1.17|1.16|1.17|1.17|1.18|1.19|1.2|1.2|1.2|1.2|1.2|1.2|1.2|1.21|1.23|1.22|1.24|1.24|1.23|1.26|1.25|1.26|1.27|1.28|1.28|1.28|1.29|1.29|1.3|1.3|1.31|1.32|1.33|1.35|1.34|1.34|1.32|1.34|1.34|1.33|1.31|1.3|1.31|1.3|1.31|1.31||1.31|1.31|1.31|1.34|1.34|1.34|1.34|1.31|1.3|1.32|1.35|1.35|1.36|1.34|1.32|1.32|1.3|1.3|1.29|1.32|1.32|||1.32|1.32|1.29|1.29|1.3|1.31|1.3|1.32|1.31|1.34|1.36|1.37|1.37|1.37|1.39|1.41|1.36|1.34|1.35|1.33|1.33|1.3|1.3|1.29|1.29|1.29|1.28|1.26|1.26|1.25|1.28|1.28|1.29|1.28|1.29|1.29|1.3|1.3|1.29|1.31|1.26|1.27|1.28|1.28|1.28|1.25|1.25|1.21|1.19|1.25|1.25|1.26|1.27|1.29|1.29|1.29|1.31|1.33|1.33|1.34|1.32|1.33|1.33||1.32|1.33|1.3|||1.3|1.3|1.31|1.3|1.3|1.3
10355|1123044|/equities/dexin-china-holdings|MSCI_EEM_SMALLCAP||0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085||0.085|0.085|0.085|0.085|0.085|0.085|0.085||0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085||0.085|0.085|0.085|0.085|0.085|0.085|0.085||0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085||0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.085|0.088||0.092|0.096|0.099|0.099|0.097|0.104|0.102|0.11|0.119|0.127|0.12|0.13|0.135|0.135|0.158|0.144|0.118||0.094|0.088|0.087|0.075|0.071|0.07|0.073|0.071|0.07||0.07|0.07|0.059|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054|0.054||0.054|0.054|||0.057|0.071|0.073|0.079|0.08|0.093|0.092|0.088|0.088|0.091|0.097|0.097|0.092|0.092|0.094|0.097|0.096|0.095|0.098|0.097|0.096|0.095|0.094|0.098|0.103|0.099|0.104|0.1|0.114|0.11|0.102|0.104|||0.095|0.105|0.097|0.098|0.101|0.096|0.095|0.1|0.115|0.116|0.113|0.128|0.108|0.118|0.118|0.114|0.128|0.12|0.12|0.128|0.121|0.122|0.137|0.12|0.126|0.13|0.128|0.13|0.12||0.109|0.118|0.117|||0.116|0.104|0.109|0.115|0.122|0.113
10356|18282|/equities/merck|MSCI_EEM_SMALLCAP||5264.9502|5214.6499|5300|5332.4502|5179.8999|5170.75|5201||5166.8501|5183.8999||5289.25|5429.7002|5695|5611.9502|5690.8501|5803.9502|5833.2998|5742.3999|5380|5276.8501|5256.75|5130.5498|5071.2998|5043.7002|5091.8999|5165.3999|5209.2998|5243.3999|5251.1499|5242|5258.7998|5275|5279|5258.9502|5304.7998|5332.3999|5500|5353.6001|5376.8999|5511.7998|5527.25||5550|5557.5|5566|5306.75|5363.1499|5379.9502|5250|5195|5151.5498|5149.3501|5174.4502|5234.8999|5341.75|5425.0498|5449|5368.5|5350|5350|5300|5267.8999|5270|5255.6499|5260.4502|5238|5275|5278.9502|5223.8999|5350|5365|5481|5489|5289.5|5205||5246.9502|5320|5253|5240|5263.5498|5199.8999|5202.3999|5299.8999|5326.8999|5350|5270.9502|5235|5397.3999|5291.9502|5361.8999|5370|5318.8999|5186.3501|5275|5275.2998||5275|5170|5165.3999|5196.7002|5205|5175|5200.7998|5198.0498|5199.3999|5183.9502|5140.1499|5129|5097.8999|5057.3999|5044.7002|5072.6001|5073.75|5108.4502|5050|5039.8999|5150||5069|5049|5021.2998|5058.75|5050|5018.9502|5079.9502|5015.8999|4830|4774.5|4795.8501|4785.9502|4802.9502|4826|4826|4820|4794.8999|4796.25|4805.75||4800|4796.9502|4802|4769.75|4729|4729|4758.6001|4771.8501|4799|4755|4796.0498|4909.7998||4988.75|4800|4780.5498|4769.9502|4758.1499|4825|4747.8999|4712|4749.1499||4749.7998|4765|4835.8999||4839.8999|4836.8999|4812.7998|4800.0498|4798.7002|4791.9502|4829|4799.5||4785|4819|4850||4928.9502|4889.8999|4879.8999|4925|4910|4976|4949.9502|5080|5111.8501|5123.5498||5186.0498|5139|5115.8501|5115.2998|5140|5147.2998|5110.5|5107.8501|5121|5145|5113.8501|5067.9502|5074.6001|5115|5155.4502|5299.9502|5349.8999|5461.9741|5489.0649|5422.0918|5457.1108|5291.6948|5175.9868|5099.042|5063.1479|5058.2842|5088.2451|5057.458|5162.8062||5194.5181|5150.647|5121.5132||5124.3828|5102.0581|5097.1938|5116.5518|5133.7212|5082.165|5035.9111|4980.4648|4951.2822|4935.6699|4915.1929|4897.6841|4861.79|4854.4941|4858.6279|4846.6631|4830.6621|4838.2979|4850.895||4832.2178|4824.8252|4875.3589|4930.4648|4987.7119|4963.4419
10357|950752|/equities/hangzhou-steam-turbine|MSCI_EEM_SMALLCAP||10.45|10.35|10.43|10.97|11.17|11.4|11.28|11.3|11.12|11.7|11.87|11.97|10.88|9.89|8.99|||||||||||8.26|8.22|8.41|8.38|8.04|7.84|7.75|7.71|7.78|7.8|7.9|8|7.85|8.35||||||7.72|7.3|7.16|7.25|7.08|7.01|6.97|6.93|6.87|||6.87|6.85|6.87|6.88|6.89|6.91|6.89|6.95|6.97|6.98|7.05|6.89|6.91|6.88|6.88|6.87|6.94|6.98|7.05|7.1|7.08|7.08|7.16|7.17|7.01|7.03|7.01|6.97|6.95|7.02|7.09|6.79|6.8|6.7|6.73|6.75|6.74|6.74|6.74|6.79|6.79|6.78|6.79|6.87|6.95|6.99|6.98|6.91|6.95|6.91|6.92|6.97|6.91|6.93|6.95|6.98|6.95|6.96|7.04|7.02|7.09|7.16|7.14|7.16|7.2|7.21|7.3|7.2|7.18||7.04|6.94|7.08|7.55|7.57|7.54|7.49|7.35|7.05|7.01|6.96|6.92|6.88|6.89|6.97|6.98|6.97|6.97|6.99|7|7.02|7.05|7.05|7.06|7.12||||7.17|7.14|6.94|6.91|6.92|6.83|6.84|6.79|6.83|6.82|6.89|7.01|6.98|7|7.03|7.02|7.03|||7.04|7.06|7.03|7.05|7.09|7.09|7.11|7.08|6.99|7.04|7.04|7.06|7.06|7.07|7.06|7.08|7.08|7.09|6.97|7|7.06|7.04|7.07|7.14|7.22|7.3|7.22|7.06|6.89|6.89|6.95|6.89|6.96|||||||6.91|6.92|6.94|6.92|6.94|6.86|6.83|6.95|7|7.06|7.04|6.89|6.87|6.96|6.98|7.21|7.33|7.46|7|6.8|6.75|6.93|6.95|7.04|7.07|7.05|7.08|7.28||7.23|7.29|7.12|6.97|7.16|7.37|7.38|7.45|7.49|7.47|7.43
10358|1012995|/equities/tci-co-ltd|MSCI_EEM_SMALLCAP||126.5|126|127.5|127.5|126.5|126|124.5|125.5|128|125|128.5|131|131.5|132|134|138.5|139.5|135.5|135|135.5|135||134.5|135|138|138|137.5|137.5|137|136.5|135|135.5|133.5|133.5|133.5|134.5||135.5|136.5|137|137.5|||138|137.5|138|135|135|132|132|133|133|134||133.5|133|133|134.5|134|133.5|138.5|142.5|139|142.5|143.5|144|142|143.5|143.5|143|143.5|144|144|142|140|139|138.5|138.5|138.5|137.5|140.5|140.5|139.5|139.5|140|146.5|147|146|142|147|144.5|||147|153.5|154.5|153.5|152.5|151.5|151.5|151.5|155|155.5|155.5|157|162.5|164.5|165.5|163|157.5|157.5|157|158|155.5|157.5|159.5|157|156.5|158|158.5|157.5|158|158|158.5||156|157|157.5|158.5|154|153.5|153.5|155|154.5|151.5|151|152.5|151|152|154|154.5|155.5|154|153.5|154|152|148.5|149|149|148.5|148|145||146.5|146|146|145|146|145|140.5|142.5|143|144.5|145|152.5|155|155.5|156|157.5|158.5|||156.5|157.5|156.5|155.5|156|155|157|155.5|154|154|154|154|154|153|154|155.5|153|151|151|152|154|159.5|159|160.5|160.5||161.5|161|160.5|163|163.5|163|163|160|168||||||||172|173.5|173.5|175|176.5|174|173|174.5|173.5|175.5|176|179.5|183|183|179|172|172.5|169|170.5|169|171|171|171.5|173.5|172.5||171.5|171|171.5|169|169.5|170.5|171|169.5|170.5|172.5|173.5
10359|1114113|/equities/hotai-finance|MSCI_EEM_SMALLCAP||85.9|86|86.2|86.1|85.4|85|85|85.1|84.9|83.9|85.3|85.5|85.8|88|90.5|92|91.7|92.2|92.2|92.1|91.9||92.8|92|92.7|92.6|92.9|93.8|94.4|95.2|94.7|94.3|94|96|94.7|95.4||97.3|98.4|99|98.3|||99|100.5|100.5|98.5|98.8|98|98.6|97.9|98|98.2||95.8|94.3|93.3|93.6|95.6|96|97|97|97|98.2|99|99|98|98.7|98.6|99.2|97|97.9|98|97.8|98.7|99.4|100.5|101|99|99.7|99.7|98.7|98.5|96.6|100.5|102.5|104.5|104|103.5|103.5|102|||104.5|105|106|107|108|108|110.9091|110.9091|109.0909|107.2727|107.2727|107.2727|107.2727|107.2727|106.8182|105|105|103.1818|102.2727|104.0909|104.0909|104.5455|116.5|116|114|114.5|114|112|111.5|111|111.5||111|110|110.5|110|111|109.5|108.5|110|109.5|107|106|110|111.5|112|112.5|111|111.5|112|113.5|114.5|113.5|115|121|122.5|123.5|120.5|119.5||120|119.5|117.5|118|118.5|118|117.5|117.5|118|118.5|120.5|120.5|121|121.5|122.5|121.5|120.5|||121|122.5|121.5|120|120.5|120.5|122.5|121|122.5|124|123|124|124.5|123|123.5|125|116.5|117.5|117.5|120|120.5|120.5|120.5|121|121||122|123.5|124.5|124|124.5|125|126|122.5|121.5||||||||121.5|123.5|123.5|121.5|121.5|121.5|121.5|122|121.5|121.5|122.5|121.5|120.5|121|123.5|125|125.5|123.5|125|126.5|127|127|126.5|127|128||128.5|127.5|126.5|126.5|127|126|126.5|128.5|129|130|131
10360|950281|/equities/guinness-anchor-bhd|MSCI_EEM_SMALLCAP||24.12|23.98|23.9|23.88|23.84|23.96|23.6|23.48|23.62|24|24.2|24|23.88|23.12|22.96|22.62|22.9|22.62|22.88|23|22.98||22.86|23|23.02|23.12|23.34|23.38|23.38|23.4|23.32|23.96|24.44|23.28|23|23.2|23.28|23.12|23.02|23.66|23.42|23.6|23.72|23.78|23.36|23.26|23.28|22.96|22.5|22.5|23.1|23.08|22.84|22.72||22.74|23.2|22.86|23.16|23.46|23.5|23.52|23.38|23.58|23.4|23.28|23.28|23.1|23.2|23.06|22.98|23.3|23.58|23.56|23.4|23.7|23.76|23.5|23.5|23.32|23.08|22.72|22.5|22.1|22.4|22.82|23|23.02|22.96|23|23|22.9|23.4|23.3|23.48|23.46|23.5|23.08|22.28|22.28|22.18|22.2|22.24|22.16||22.38|22.6|22.5|22.58|22.32|22.2|22.48|23.34|23.38|23.34|23.26|23.4|23.78|23.4||23.4|23.7|23.88|24|24.02|24.34|23.96|24.18|24.04||24.1|24.24|24.4|24.28|24.78|24.86|25.2||25.4|25.6|25.8|24.84|24.36|23.98|23.98|23.8|23.9|23.8|23.78|23.4|23.48|23.3||23.28|23.4|23.36|23.42|23.24|23.3|23.5|22.96|22.88|23.08|23|23.3|23.6|||23.68|23.7|23.68|23.72|23.68|23.68|23.8|23.6||23.38|23.3|23.48|23.08|23.24|23.18|23.3|23.22|23.32|23.06|23.02|23.18|23.12|23.34|23.48|23.32|23.38|23.44|22.96|22.96|23|22.84|23.08|23.18|23.36|23.16|23.66|24.84|24.9|24.8|24.88|25.1||25|25.28|25.36|25.08|24.86|24.78||24.82|25.24|25.9|24.2||24.2|24.2|24.2|23.92|24.1|24.28|24.46|24.5|24.16|24.28|23.82|23.9|23.98|24|23.64|24.14|24.18||24.2|24.12|24.2|24.24||24.3|23.82|23.62|23.1|23.24|23.18
10361|18109|/equities/eid-parry-india|MSCI_EEM_SMALLCAP||881.95|894.5|868.3|877.8|875.15|839.8|829.85||829.5|779||798|812.9|837|854.7|861.25|859|833|815.5|817.95|823.7|820|804.9|774.9|769.35|779.85|784.95|774.45|790.9|803.7|804|823.4|830|838|816.2|818.95|830.75|836.95|824.2|852.45|863.95|875.5||875.5|860.1|870.8|834.3|835|847.85|838.7|839|831.55|826.45|838.4|842.4|815.4|824.4|846.45|862.55|847.45|853.85|848.85|836|833|838|875|823|839.15|824.5|828|823.5|829|824.45|807.85|794|764.8||783.8|814|807.5|785|783.25|777.5|780|767.3|798.3|828.9|833.1|849.05|859.95|788.9|790|786|795.95|792.75|793.95|804.95||805.1|803.4|807.6|790.8|782|800|790|767.5|767.7|767.5|770|774|775|767|775.25|794.75|791.3|805.6|823|833|750.5||749.9|733.1|717.35|723.2|733.3|722|714.4|725|684|699|688.65|703.75|694|639.15|642.5|661.4|654|666.75|640||640|640.5|630|624.7|615.85|619.55|627.85|628.95|622.8|627.7|645|630||631.8|637.8|635|635|630|629.95|624.75|615|621.05||627|615|632||643.6|623.9|597.55|598.4|594.95|588.7|589.2|580||555.95|556.95|571||572.2|560|564.5|570|571|579.9|566.95|581.9|605.7|617.65||617.9|618.1|622|632.4|634|638.8|640.5|634.75|643.5|642|642.95|659|653.45|608.9|599.5|600.3|596.5|591.35|599.6|610.55|614|614.4|652.95|657.6|661.45|663|630.95|632.1|635.65||624.5|612|585.5||572.5|576.9|581.8|584.8|588.3|589|588|581.8|585|578.15|591.3|579.5|572|563.1|565.1|574.5|572|568.4|566.45||564.4|562.5|567|568.5|585.45|555.8
10362|953666|/equities/skp-resources-bhd|MSCI_EEM_SMALLCAP||1|1.02|1.04|1.07|1.05|1.06|1.07|1.07|1.05|1.07|1.06|1.08|1.08|1.1|1.1|1.1|1.1|1.1|1.06|1.07|1.07||1.07|1.06|1.06|1.06|1.06|1.07|1.07|1.08|1.07|1.1|1.1|1.06|1.06|1.06|1.08|1.08|1.07|1.08|1.06|1.07|1.13|1.14|1.11|1.1|1.12|1.15|1.15|1.16|1.15|1.15|1.12|1.11||1.14|1.14|1.13|1.14|1.13|1.12|1.17|1.17|1.16|1.16|1.16|1.1|1.07|1.08|1.07|1.07|1.09|1.09|1.13|1.16|1.16|1.16|1.16|1.14|1.15|1.15|1.1|1.11|1.07|1.09|1.17|1.17|1.17|1.17|1.21|1.2|1.22|1.26|1.26|1.27|1.27|1.26|1.26|1.27|1.26|1.27|1.27|1.31|1.28||1.24|1.22|1.22|1.19|1.19|1.17|1.16|1.16|1.15|1.2|1.19|1.19|1.21|1.21||1.23|1.24|1.24|1.24|1.21|1.22|1.23|1.22|1.15||1.12|1.13|1.14|1.13|1.16|1.17|1.2||1.18|1.16|1.16|1.08|1.06|1.07|1.06|1.03|1.04|1.04|1.08|1.08|1.07|1.05||1.04|1.06|1.05|1.05|1.01|0.91|0.9|0.895|0.895|0.865|0.89|0.9|0.915|||0.915|0.915|0.92|0.925|0.93|0.93|0.915|0.915||0.91|0.9|0.91|0.92|0.925|0.9|0.905|0.9|0.88|0.82|0.825|0.82|0.81|0.815|0.815|0.825|0.81|0.815|0.81|0.78|0.77|0.755|0.775|0.78|0.78|0.76|0.765|0.78|0.78|0.79|0.74|0.73||0.725|0.72|0.73|0.74|0.74|0.68||0.685|0.695|0.715|0.715||0.72|0.725|0.725|0.73|0.74|0.75|0.785|0.785|0.775|0.775|0.775|0.79|0.795|0.8|0.805|0.79|0.8||0.805|0.81|0.81|0.795||0.79|0.785|0.795|0.795|0.79|0.79
10363|1159098|/equities/super-energy-power-plant|MSCI_EEM_SMALLCAP||6.45|6.5|6.5|6.5|6.55|6.55|6.65|6.65|6.65|6.7|6.8|6.8|6.8|6.8|6.85|6.85|6.85|6.9|6.85|6.9|6.85|6.85|6.9|6.8|6.95|6.95|6.95||7|7.05|7|7|7|7||6.95|6.95|6.85|6.9|6.9|6.85|6.8|6.85|6.8|6.75|6.7|6.75|6.75|6.75|6.8|6.75|6.6|6.5|6.45|6.45|6.4|6.5|6.5|6.15|6.1|6|6|6|6|6|6|6|6|6|6|6.05|6.25|6.2|6.2|6.2|6.2|6.15|6.2|6.2||6.1|6.1|6.1|6.05|6.05|6.1|6.05|6.05|6||5.95|6|6|6||6.05|6.1|6.05|6|5.95|5.9|5.85|5.85|5.85|5.85|5.85|5.85|5.85|5.85|5.85|5.85|5.8|5.8|5.8|5.8|5.8|5.9|5.9|5.9|5.95|6|6|6|6|6|6|6|6|6||6|6|6|6|6.05|6|6.05||6.1|6.25|6.25|6.25|6.25|6.25|6.2|6.15|6.05|6.05|6.05||6.05|6||6|6.05|6.05|6.05|6|6|6|5.9|6.05|6||||5.9|5.8|5.7||5.7|5.75|5.8|5.85|5.9|6.05|6.15|6.15|6.2|6.2|6.1|6.1|6.05|6.1|6.15|6.2|6.25|6.25|6.35|6.4|6.4|6.4|6.4|6.55|6.6649|6.7128|6.6649|6.7128|6.7608||6.7128|6.6649|6.521|6.6169|6.6169|6.569|6.521|6.4731|6.521|6.569|6.521|6.569|6.569|6.521|6.3772|6.4731|6.4731|6.3293|6.2813|6.1854|6.1375|6.1375|6.1854|6.0416|6.1375|6.2334|6.1854|6.2334|6.2334|6.2813|6.2813|6.2334|6.3293|6.3293|6.2813|6.2334|6.0416|5.9457|5.9936|||5.8977|5.9457|5.8977|5.8018|5.8018|5.8018|5.8018|5.8018|5.7539|5.7539
10364|100088|/equities/ch-modern-d|MSCI_EEM_SMALLCAP||0.83|0.83|0.82|0.81|0.81|0.85|0.86|0.86|0.85|0.86|0.86|0.89|0.88|0.9|0.9|0.93|0.91|0.89|0.87|0.86|0.85|0.86|0.87|0.91|0.89|0.87|0.88|0.88|0.87|0.85|0.84|0.85|0.85|0.86|0.87||0.89|0.89|1.03|1.02|0.97|1.03|1.06||1|1.31|0.8|0.8|0.79|0.77|0.77|0.75||0.75|0.75|0.75|0.73|0.72|0.72|0.72||0.73|0.72|0.7|0.69|0.68|0.67|0.69|0.7|0.68|0.67|0.69|0.68|0.67|0.67|0.67|0.65|0.64|0.64|0.64|0.63|0.64|0.65|0.65|0.68|0.68|0.68|0.67|0.65|0.65|0.66|0.66|0.65|0.66|0.66|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.7|0.72|0.71|0.72|0.72|0.72||0.73|0.7|0.7|0.7|0.7|0.69|0.7|0.7|0.71|0.71|0.73|0.73|0.73|0.75||0.76|0.78|0.8|0.8|0.8|0.8|0.8|0.85|0.81|0.78|0.77|0.75|0.75|0.75|0.78|0.75|0.74||0.74|0.71|0.7|0.67|0.67|0.67|0.65|0.65|0.66||0.66|0.66|0.64|0.63|0.63|0.63|0.63|0.63|0.65|0.65|0.65|0.66|0.67|0.67|0.68|0.67|0.67|0.66||0.67|0.68|||0.66|0.69|0.7|0.7|0.7|0.7|0.7|0.7|0.68|0.68|0.69|0.73|0.71|0.68|0.68|0.68|0.68|0.68|0.69|0.69|0.69|0.7|0.7|0.71|0.72|0.72|0.73|0.71|0.7|0.7|0.68|0.68|||0.69|0.68|0.69|0.69|0.68|0.67|0.66|0.64|0.66|0.67|0.68|0.72|0.64|0.64|0.65|0.65|0.66|0.68|0.69|0.69|0.7|0.69|0.71|0.72|0.73|0.75|0.74|0.74|0.74||0.74|0.74|0.74|||0.75|0.74|0.75|0.75|0.76|0.76
10365|990789|/equities/china-logistics-property-holdings-c|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10366|1052357|/equities/toa-paint|MSCI_EEM_SMALLCAP||14.4|14.8|16.5|16.9|17|16.5|16.5|16.7|17|16.7|16.7|16.8|17|17.2|17.4|17.6|17.6|17.8|18|18|18|18|18|18.4|18.6|18.4|18.4||18.7|18.8|19|18.9|19|18.9||19|19.3|19.4|19.7|19.3|19.3|19.8|20.1|19.7|19.7|19.9|19.9|19.7|19.5|19.7|20.5|20.3|20.3|20.2|20.1|20.4|20.3|19.1|19.1|19.3|19.3|18.9|17.9|18|18|18.3|18.4|18.7|19.2|19.1|18.8|18.6|17.8|17.7|17.4|17.1|17.3|17.6|17.8||18.3|18|17.4|17.7|18.3|18.4|18.6|18.3|18.4||18.5|18.6|18.6|20||20|20|20|19.9|20|20.1|20.2|20.2|20.7|20.5|20.1|20|19.9|20.1|20.4|19.9|20.2|20.1|20.2|20.3|20.4|20.2|20.3|20.6|20.5|20.9|21.9|21.7|21.9|22|22.1|22.3|22.4|22.9||23.5|23.8|24.5|24.6|24.4|23.5|23.7||24.3|24.3|24.7|25.25|25.25|25.5|25.5|25.25|26|26|25.75||25.5|25.25||25.25|25|24.1|23.9|24|24.3|23.8|23.7|23.7|24||||24|24.2|23||22.5|21.4|21|20.9|20.8|20.6|20.7|20.8|20.9|20.9|21|20.9|20.8|21.2|21.4|21.1|20.9|20.6|20.7|20.7|20.7|20.7|20.5|20.2|20.4|20.2|20.8|20.4|20.6||21.5|22|21.8|21.9|21.9|21.7|21.9|22|21.8|21.6|21.4|21.6|21.7|21.7|21.5|21.6|21.4|22|22.4|22.7|22.8|22.5|22.4|22.5|22.8|22.8|22.7|22.5|22.7|23|23.1|23.3|23.5|23.8|23.7|24.3|23.5|23.4|22.9|||22.7|22.7|22.8|23|22.8|22.7|22.6|22.3|22.2|22.4
10367|950206|/equities/d-o-green-technologies-bhd|MSCI_EEM_SMALLCAP||1.9|2.04|2.14|2.21|2.23|2.18|2.19|2.17|2.19|2.17|2.16|2.17|2.15|2.18|2.31|2.4|2.46|2.44|2.24|2.28|2.29||2.36|2.35|2.32|2.31|2.3|2.33|2.35|2.33|2.25|2.24|2.13|2.18|2.15|2.15|2.19|2.17|2.11|2.17|2.09|2.12|2.14|2.17|2.18|2.19|2.23|2.3|2.28|2.32|2.4|2.42|2.22|2.19||2.18|2.08|2.15|2.17|2.18|2.23|2.55|2.72|2.88|2.87|2.8|2.9|3.08|3.07|3.16|3.3|3.3|3.3|3.33|3.34|3.38|3.38|3.36|3.31|3.32|3.31|3.22|3.26|3.25|3.22|3.42|3.5|3.5|3.51|3.51|3.51|3.5|3.55|3.56|3.57|3.6|3.66|3.7|3.71|3.71|3.66|3.68|3.68|3.7||3.69|3.76|3.77|3.77|3.77|3.7|3.71|3.71|3.72|3.89|3.9|3.86|3.9|3.94||3.97|3.96|3.93|3.74|3.7|3.59|3.64|3.77|3.75||3.75|3.79|3.79|3.72|3.74|3.71|3.72||3.62|3.6|3.59|3.57|3.45|3.48|3.55|3.55|3.55|3.5|3.48|3.48|3.41|3.32||3.34|3.28|3.2|3.16|3.17|3.07|2.98|3.08|3.09|3.15|3.17|3.21|3.26|||3.27|3.27|3.27|3.29|3.29|3.27|3.23|3.21||3.16|3.19|3.2|3.2|3.21|3.22|3.22|3.19|3.18|3.12|3.15|3.1|3.14|3.12|3.15|3.2|3.21|3.27|3.35|3.49|3.55|3.64|3.54|3.58|3.54|3.44|3.45|3.39|3.34|3.35|3.39|3.41||3.4|3.4|3.42|3.4|3.39|3.4||3.46|3.51|3.5|3.57||3.57|3.6|3.59|3.53|3.45|3.45|3.46|3.48|3.46|3.47|3.43|3.46|3.51|3.53|3.59|3.64|3.7||3.67|3.68|3.67|3.67||3.67|3.62|3.7|3.59|3.6|3.6
10368|39886|/equities/multi-commodity-exchange-of-india|MSCI_EEM_SMALLCAP||6235|6224|6137.9502|6159.7998|6305.6001|6249.9502|6248||6154|6000||6115|6145|6447.4502|6480|6530|6520|6599.1001|6580|6485.0498|6617.8501|6541.6001|6864.75|6870|6604.9502|6679.3501|6734|6809.4502|6698.3999|6680|6605.9502|6479.8501|6590|6547.75|6536|6441.9502|6219|6134.9502|6031|5881|5949.8501|5977.2002||5879.5498|5771.8999|5796.5|5813.4502|6035.4502|6014.3999|5899|5834.6499|5899|5966.5498|5707.7002|5718.6499|5350|5408.8999|5338.3999|5311.7998|5382.1001|5419|5422.2002|5364.8999|5222|5268|5234.6001|5019|5010|4910|4935|4935.3999|4833.6001|4821|4914.7998|4784.3999|4669||4401.7002|4427|4465|4433.1001|4353.8999|4299|4303.7998|4299.8999|4379.9502|4400|4346.8501|4324.8999|4288.8999|4244|4203|4153.4502|3965|3870|4039.95|4093.05||3974|3936.3501|3807|3776.8999|3869.3999|4036.6001|4000|4014.8|3981|3945|3910.8|3939.95|4043|3884|3955.8501|3979.8999|3852|3900.8999|3878|3956.05|3948.6001||3956|3895|3844.6001|3744.7|3696.1001|3656.2|3581|3544.7|3647.7|3814.95|3676|3739|3809|3882.95|3854|3833.8501|3799.8501|3878|4050||4039.3999|3955|3963.8|3880.95|3875.8999|3857.55|3930|3952.3|4069.6001|4103.8999|4121.1001|4149.7002||4146.3999|4169.9502|4270|4185|3913.3|4048.05|3959|3892.3501|3939||3802.05|3809.6499|4072.6001||3986.1499|3742.5|3635|3600|3645|3586.8999|3598|3577||3394.6499|3410|3382||3360.8501|3300.7|3231|3233.7|3273.95|3277.45|3265.8501|3493.7|3576.95|3628.3501||3625|3598.3501|3736.75|3844|3877.8501|3788.8999|3758|3749.8999|3705|3715|3687|3756|3766|3724.95|3626.05|3498|3416.6499|3569.8501|3785|3990|3898.1001|3938.8|3878|3892|3681.8|3474.45|3421|3452|3433.3||3234|3184|3232.3999||3220.05|3233.8999|3225|3185|3193.25|3188|3169.8|3113.3999|3190|3193.5|3220|3239.75|3189.5|3231.8999|3209|3228|3220|3233.95|3189||3256.3|3239.3999|3339.95|3276.6001|3281.3999|3290
10369|1012640|/equities/lungyen-life-service|MSCI_EEM_SMALLCAP||51.2|50.7|51.9|52.5|52.5|51.4|50.5|50.6|50.9|53.1|53|50.4|50.3|50.9|48.85|47.6|47.25|46.8|46.8|47.85|47.35||46.75|46.25|47|47.05|47.5|47.5|47.15|47.3|48.95|47.25|46.7|47.05|46.5|46.4||46.95|47.35|47.4|48.3|||47.6|47.75|47.95|48.4|48.55|48.15|48.1|48.15|47.9|48.75||48.3|47.3|47.65|47.1|47.5|47.1|47.6|48.6|48.4|49.5|50.4|50.2|49.55|49.65|48.95|49|48.75|48.9|50|51|51.3|49.85|50.5|49|48.5|49|49.45|48.95|49.5|48.5|49.6|51.9|53.2|52.1|51.8|54.7|54.7|||55.3|56.2|57.9|57.5|56.8|57|56.3|53.4|53.7|55.6|57|57|57.8|57.8|52.8|53|53.3|53.6|56.4|57.6|57.9|58.4|58.2|57.3|53.9|49.3|47.25|47.25|46.65|47.7|48.15||48.1|47.9|47.7|47.4|47.85|47.6|47.2|46.65|47.25|47.35|46.8|46.6|46.65|46.1|46|46|46.7|47.2|46.9|45.6|45.5|43.75|43.45|44.45|45.15|45.75|45.4||44.45|43.9|43.4|43.7|42.35|42.15|42.15|42|42.35|41.15|40.1|40.45|39.9|40.45|40.7|40.65|41.3|||42|40.95|41.4|40.9|41|41|40.6|41|41.3|41.45|41.05|41.5|41.85|42.45|42.5|42.3|43.1|43.6|43.9|40.5|39.7|39.2|39.3|39.35|39.55||39.6|39.4|39.4|39.5|39.6|39.85|39.95|39.9|39.25||||||||38.7|38.8|38.75|38.8|38.75|38.9|38.9|38.7|38.85|38.7|38.65|38.45|38.3|38.45|39.2|39.45|39.75|39.8|39.5|39.85|39.8|39.9|39.85|40.3|40.6||40.45|40.15|39.3|38.95|38.75|38.65|38.65|38.7|38.55|38.75|38.5
10370|103265|/equities/unitech-printed-circuit-board|MSCI_EEM_SMALLCAP||31.45|31.65|32.7|33.5|33.65|32.8|30.75|30.45|30.8|30.5|31.1|30.9|30.9|31|31.65|32.35|32|31|30.9|30.95|30.95||30.75|31.1|31.5|32.1|32.65|33.2118|33.2612|31.9268|32.0751|32.1245|31.828|32.7176|32.3222|32.4211||33.6566|33.6072|33.706|33.5084|||34.2991|34.55|34.95|35.75|35.5|33.9|34.3|34.3|33.5|34.4||34.2|34.15|33.55|32.7|34.6|34.3|34.25|35.55|36.3|38.65|38.85|39.7|38.6|37.75|36|35.35|34.65|34.85|35.25|36.05|36|35.95|35.45|36.2|34.95|33.65|33.75|32.85|33.1|32.1|33.8|35.9|37.1|35.6|35.2|37.45|36.8|||35.75|35.6|36.2|36.65|37.5|38|38.2|39|39.4|39.65|45.6|42.5|40.7|38.05|39.3|36.6|37.55|37.05|36.2|36.2|35.8|36.45|36.2|36.75|36.4|36.45|36.25|37.9|38.55|38.2|36.95||38.45|38.3|37.45|38.2|37.25|37.5|36.75|37.3|37.5|38.25|38.6|39.7|40|41.55|39.8|39|36.5|36|33|31.15|29.8|30.45|30.05|28.15|28.4|27.3|26.45||26.75|26.75|26.8|26.5|27.1|26.95|27.8|27.8|29.15|28.55|27.95|29.45|29.35|26.8|27.35|27.4|27.15|||26.6|27.3|27.25|27.5|27.6|27.2|27.45|28.15|27.45|27.1|26.9|26.85|26|24.95|25.15|25.8|27.3|26.5|26.3|28|26.7|24.85|23.9|22.15|21.35||21.5|21.45|21.3|21.45|21|21|20.45|20.65|19.15||||||||18.8|19.15|19.2|19.05|19.35|19.55|19.35|19.65|19.65|19.6|19.3|18.85|19|19.2|19.15|19.25|19.4|19.4|19.1|19.45|19.55|19.6|19.9|20.1|20.45||20.1|20.35|20.15|20.2|20.15|20.45|20.5|20.5|20.45|20.85|21.7
10371|37846|/equities/jastrzebska-spolka-weglowa|MSCI_EEM_SMALLCAP||25.73|26.07|26.56|28.17|26.61|26|25.46|25.2|25|25.5|26.3|26.89|27.35|27.81||27.84|27.85|28.13|27.4|27.38||27.4|27.87|27.77|27.59|27.46|27.76|27.09|26.85|26.84|26.96|27.88|27.7|28.75|28.95|28.24|27.28|28.48|28.37|29.2|29.3|29.18|26.6|26.38|26.95|25.39|24.2|23.75|23.36|22.77|22.84|23.4|23.36|23.46|22.95|23.1|23.29|22.4|23.2|24.43|25.5|25.5|25.53|26.6|26.73|25.95|26.12|26.55|26|26|25.38|25.92|25.84|26.18|26.4|26||26.48|27.2|27.04|26.72|26.38|26.38|26.25|26.19|26.75|27|27.3|27.43|27.94|27.86|27.46|28.2|29.29|29.45|29.5|29.18|28.3|28.38|28.59|28.21|29.46|29.92|30.08|30.56|30.68|31.5|31.36|31.14|30.34|29.6|29.9|29.96|30.09|30.07|30.15|30.6|30.55|30.9|30.42|29.41|29.27|27.2|27.45|26.8|26.71|28.3|29.41|29.58|29.48|29.24||29.5|29.6|31.16|32.15|32.57|34.9|33.33|33.18|32.16|31.19|31.7|33.25|31.98|32.48|32.03|31.85|32.68|32.22||30.88||30.99|30.98|31.14|31.55|33.56|33.9|33.81|33.43|34.23|33.56|34.49|35.81|36.25|38.6|38.65|39.1|37|37.38|38.22|37.7|38.01|||37.15|37.23|37.26|36.99|38.5|37.89|37.95|38.48|39.98|40.08|41.2|40.5|40.76|41.15|41.2|41.27|41.57|41.14|42.37|42.09|42.37|43.6|43.77|43.56|44.52|44.1|44.1|44|43.67|44.1|43.55|43.36|44.72|44.22|43.5|43.69|43.83|43.82|43.91|43.88|43.88|43.46|43.8|43.5|43.27|43.25|43.74|41.85|38.85|38.83|39|39.34|39.52|40.84|40.35|39.92|40.72|40.64|40.75|40.89|41.7|41.39|42.48||42.45|42.7|42.68|||42.2|42.19|44.04|44.58|45.2|45.8
10372|1166725|/equities/grupo-mateus-sa|MSCI_EEM_SMALLCAP||7.07|7.23|7.4|7.36|7.32|7.25|7.09||7.26|7.38||7.39|7.5|7.82|7.5139|7.3648|7.6928|7.6531|7.6431|7.6233|7.6531|7.5338|7.4642|7.3648|7.3847|7.4344|7.4344|7.4444|7.3549|7.3251|7.4841|7.4841|7.4245|7.345|7.3152|7.2655|7.3152|7.335|7.4046|7.3748|7.3847|7.4742|7.5239|7.4444|7.4742|7.5934|7.3394|7.2703|7.2407|7.0826|7.1616|7.4283|7.4086|7.3691|7.3789|7.5666|7.863|7.9321|7.8432|7.8136|8.0408|7.9321|7.942|7.863|7.8235|7.8729|7.9815|8.0605|8.1|8.0111|7.9815|7.9124|7.8531|7.8926|7.8926|7.9914|7.9914|8.021|8.021|7.9716|7.8729|7.7049|7.4185|7.0925|6.9838|6.9048|6.8357|6.6974|6.6578|6.8653|6.8949|6.9641|7.1518|7.1518|7.2011|7.1616|7.3197|7.4185|7.2999|7.2505|7.29|7.2802|7.29|7.2802|7.4283|7.3098|7.1221|7.0431|6.8357|6.8554|7.1419|7.1122|6.9937|7.1122|7.132|7.1419|7.29|7.1518|7.1814|7.1616|7.2777|7.3855|7.7381|7.6793|7.6401|7.7577|7.7968|7.7087|7.6303|7.6891|7.7185||7.7479|7.4834|7.4736|7.5912|7.6891|7.9438|8.0123|8.0417|7.9732|7.9634|7.934|7.8948|7.7968|7.836|7.8556|7.6989|7.6401|7.5226|7.6009|7.4442||7.4834|7.5226|7.4344|7.2385|7.2777|7.2777|7.3659|7.454|7.3561|7.4148|7.4932|7.8066|8.0613|8.1495|8.0613|8.1397|8.1299|8.1201|8.2278|8.1789|8.267|8.6||8.6059|8.4208|8.2941|8.1284|8.1674|8.2161|8.2063|8.0114|8.0504|8.1089|8.1284|8.0699|7.9334|7.9237|7.9919|8.1479|7.6898|7.7288|7.7678|7.9042|7.8652|7.914|8.0699|7.914|7.8555|7.8457|7.5923|7.2512|7.183|7.2707|7.3584|7.3877|||7.4071|7.3194|7.3584|7.2122|6.9978|6.8516|6.7444|6.9101|6.7152|6.8224|6.7736|6.7249|6.608|6.608|6.8711|6.8224|6.7834|6.9296|6.9296|6.9393|7.0075|6.8711|7.066|7.0953|6.9881|6.9686|6.8224|6.8029|6.9491|||7.0465|6.9978|7.0173||6.9003|6.8516|6.6372|6.6567|6.608|6.7444
10373|30642|/equities/santos-brp-on-n2|MSCI_EEM_SMALLCAP||12.82|12.89|12.94|12.94|12.95|12.9|12.9||12.87|12.87||12.88|12.93|12.83|12.78|12.73|12.83|12.81|12.77|12.78|12.75|12.65|12.65|12.68|12.7189|12.6499|12.6597|12.6893|12.99|13.03|12.96|12.92|12.9039|13.0001|12.9389|12.9127|12.8252|12.8427|12.8165|12.8952|12.8777|12.9564|12.9389|12.9739|13.0875|13.1574|13.0438|12.9913|13.0176|13.2361|11.4177|11.7674|12.0209|12.0384|11.9947|11.8723|11.5226|11.8548|11.9597|12.0384|12.0996|12.3007|12.2657|11.951|11.61|11.6363|11.3827|11.4527|11.645|11.7324|11.7586|11.7062|12.5105|12.5892|12.4406|12.8952|12.799|12.4755|12.2832|12.412|12.4205|12.4377|12.1714|11.9567|11.6475|11.8708|11.8365|11.4327|11.553|11.8193|12.0941|12.2917|12.4034|12.4549|12.5494|12.6439|12.5494|12.5236|12.8157|12.8844|13.1335|12.6611|12.5838|12.4463|12.4721|12.4979|12.1027|11.6733|11.5015|11.7935|11.8365|11.8536|11.7677|11.699|11.6647|11.4929|11.364|10.8744|10.5137|10.2903|10.3075|10.1357|10.3075|10.213|10.3161|10.5137|10.737|10.4621|10.5137|10.548|10.3161||10.3762|10.548|10.5222|10.7799|10.8572|10.6425|10.4965|10.5308|11.072|11.2352|11.2352|11.6131|11.4327|11.4156|11.5444|11.9052|11.9653|12.0684|12.3347|12.2402||11.7935|11.8365|11.845|11.2008|11.2695|11.1235|11.2953|11.407|11.2524|11.3125|11.1407|11.2695|11.3898|11.7076|12.0082|12.1543|11.8365|11.5788|11.7591|11.6303|11.3297|11.4671||11.7763|11.7935|11.5015|11.3812|11.3087|10.9948|10.0956|10.0701|10.0447|9.9598|9.8495|9.9768|9.6035|9.4254|9.3575|9.2472|9.4338|9.366|9.103|9.0351|8.9587|9.0266|9.1878|9.0775|9.1199|9.1539|9.2472|9.3235|9.2981|9.5611|9.5865|9.4508|||9.5696|9.4932|9.2642|8.8315|8.9248|9.0436|9.0012|8.7976|8.56|8.3734|8.3734|8.314|8.2801|8.2461|8.2376|8.2801|8.2122|8.1273|8.2716|8.3479|8.4158|8.3564|8.4243|8.3903|8.2885|8.0764|7.8559|7.8898|7.9407|||8.1104|8.1104|8.2376||8.2002|8.2422|8.1077|7.9226|7.6703|7.6703
10374|103470|/equities/wah-lee-indu|MSCI_EEM_SMALLCAP||121.5|122.5|124|124.5|125.5|125|124|125|124|122|121|122|122|123|126.5|127|128.5|122.5|120|122|122.5||123.5|124.5|125.5|127|128|129|126|126.5|127|126.5|125|126|125|124.5||125|126.5|129|128.5|||129|130|131.5|133.5|132|130|130|130|128|129.5||127.5|127|127|125|130.5|130|128.5|130.5|128|134|136.5|139.5|135.5|138.5|131.5|126.5|125|126|127|128.5|126|125|122.5|124.5|123.5|122.5|131.5|137.5|137|130|134.5|143|143.5|138|138.5|145|142|||149|148.5|151|151|156.5|155.5|152.5|148|153|146.5|146.5|147.5|157|149.5|156|147|144.5|145|137|137|133.5|134.5|134.5|134|134.5|134|136|135.5|138|138|134||126.5|126.5|126|126|127|125|124|126.5|127.5|127.5|126.5|127.5|131.5|132.5|137|126.5|127.5|129|133|136|131.5|136|134|137.5|134.5|130.5|130||128.5|129|126|127|126|125|124.5|124.5|127|127|128|131|129.5|128.5|129|132.5|130.5|||131|130.5|119.5|113|113|112|115.5|114.5|113|113|113|112|108|109.5|113.5|112|111.5|111.5|113|115|114.5|112|113|113|114.5||116|113.5|111|108.5|108|107.5|108|107.5|105||||||||98.3|98.7|97.9|97.5|97.7|97.6|97.8|98.7|98.9|98.8|98.5|97.5|95.6|95.6|96.3|97.3|96.3|95.8|95.8|96|97.1|96.9|98.2|98.3|98.7||98.9|99.2|99.3|99.1|99|98.7|98.9|100.5|101|101|101
10375|50164|/equities/santam|MSCI_EEM_SMALLCAP||38864|39200|38487|39300|38599|38700|38568|40100|38650|38203|38733|38102|38498|37504|37531|37509|37327|37549|37190|37500|36999|37064|36729|38136|38126|36855|36753|37262|37235|37424|37820|37616|37800|37850|37601|37672|37479|36984|36796|36691|36791|36609|36903|37255|36957|39374|36825|36387||36290|36116|35629|35700|36526|35990|36129|35876|36915|36294|36350|36019|35975|35876|35255|35220|35421|35389|35548|37164|36800|35918|35633|35394|35485|35800|35380|34837|34111|33692|32515||33200|32300|32540|31665|31999|32388|32843|32881|32262|32234|32690|32528|32849|33512|33505|33436|33368|32881|33193|33266|33449|32820|33299|32993|33598|33600|33495|34126|33879|33063|31848|31896|31634|31763|31761|31761|32000|31125||29549|29538|29700|29719|29913|29988|30015|29838|30385|30000|29867|30488||30343|30492|30368|30252|30281|30700|30200|30899|30066|30508|30972|30237|30299|30214|30187|30000|30000|29947|30043||30100|30145|30139|29969|29971|29762|29819|29836|29996|29899|29279|29055|29099|29200|28974|29067|29400|29101|29523|29832|29928|||29984|29762|29727|29799|29678||29997|29988|30400|30342|30800|30400|30099|30183|30604|30744|30799|30146|30758|30720|30395|30200|30579|30335|30406|30258|30997|29717|29858|29880|29736|29916|29624|29900|31000|30500|30000|29795|29526|29460|29397|29025|29400|29357|28966|28819|28755|29447|29089|28743|28729|28521|28600|29000|28337|28603|28645|28724|28938|28818|29344|30445|29496||28999|29400|29999|||29229|28215|28481|28080|28700|
10376|103017|/equities/upc-tech|MSCI_EEM_SMALLCAP||10.75|10.8|11.05|11.25|11|11.05|11|11|11.1|11.1|10.75|10.7|10.7|11|11.25|11.6|11.6|11.45|11.35|11.3|11.4||11.35|11.45|11.5|11.55|11.65|11.65|11.7|11.8|11.75|11.7|11.6|11.8|11.75|12||12.3|12.5|12.55|12.75|||12.5|12.6|12.75|11.8|11.85|11.65|11.7|11.75|11.7|11.7||11.6|11.35|11.05|11.05|10.95|10.95|11.05|11.2|11.4|11.7|12|11.95|11.85|11.85|11.9|12.05|11.95|12|12|12.05|12.05|12.1|11.95|11.8|11.55|11.5|11.45|11.3|11.4|11.45|12.25|12.65|12.8|12.6|12.5|12.65|12.5|||12.6|12.65|13|13.05|12.75|12.65|12.85|12.9|12.55|12.45|12.45|12.65|12.65|12.5|12.35|12.3|12.35|12.4|12.35|12.45|12.65|12.65|12.7|12.5|12.4|12.5|12.55|12.4|12.4|12.5|12.75||12.7|12.55|12.7|13|13.15|13.2|13.1|13.3|13.35|13.1|13.2|13.3|13.45|13.6|13.75|13.75|13.8|13.65|13.55|13.45|13.25|13.4|13.55|13.75|13.8|13.95|13.95||14.05|14.1|13.65|13.55|13.6|13.55|13.6|13.7|13.5|13.4|13.8|13.75|13.55|13.85|13.9|13.65|13.3|||13.35|13.45|13.45|13.35|13.35|13.35|13.35|13.3|13.3|13.5|13.25|13.35|13.25|13.6|13.75|13.75|13.9|13.8|14.1|14.45|14.5|14.55|14.75|14.85|14.8||15.1|15.1|15.15|15.35|15.5|15.6|15.55|15.3|15.15||||||||14.95|15.15|15.3|15.05|15.1|15.1|14.75|14.4|14.45|14.3|14.25|14.25|14.3|14.35|14.8|15|14.95|14.9|15|15.25|15.2|15.2|15.15|15.2|15.2||15.3|15.3|15.35|15.35|15.2|15.5|15.7|15.75|15.9|16.05|15.9
10377|18046|/equities/birla-corporation|MSCI_EEM_SMALLCAP||1248|1229.5|1155.85|1162|1133.6|1124.9|1118.9||1127|1128||1107.1|1112.45|1142.85|1145.95|1161.85|1197.75|1193|1176.95|1203.15|1200.95|1170.95|1161.95|1144|1142.95|1152.9|1156.95|1166.85|1211|1230.95|1229.95|1260.95|1263.95|1263.2|1249.95|1238.95|1257.95|1259.8|1246.95|1258.75|1271.8|1288.35||1298|1283.15|1272.95|1286.95|1302.4|1315|1313.85|1321.95|1320|1330.95|1326.95|1322.95|1325|1338.8|1360|1350|1335.8|1367.1|1368.95|1353.95|1338.6|1349.9|1338|1342.65|1345.95|1337.15|1333.65|1335|1331|1313.95|1306.05|1300|1292||1266.95|1314|1360|1400|1472.45|1479.8|1490|1504.05|1545.4|1554.95|1555.5|1550|1578.5|1553.25|1539.95|1545|1556.8|1523.7|1556.75|1568.2||1593.8|1609.9|1611.95|1603.95|1586.95|1598.85|1608.05|1618.25|1617.4|1652.8|1628.95|1622.95|1613.95|1656.9|1619|1547.95|1546|1582.95|1575.95|1579.95|1625.95||1594.5|1553.95|1531.95|1555.45|1550.95|1486.95|1458.95|1428.95|1464.9|1495|1445|1439.8|1441.95|1439.95|1449.5|1476.95|1453.95|1464|1499||1477.95|1459.7|1452.95|1466.95|1446.4|1512|1538|1550.2|1572.45|1682|1574.95|1496||1466.95|1474|1481.85|1486.1|1488.1|1479.1|1511.9|1512.95|1504.45||1510|1513.95|1561.15||1568|1548.9|1543|1552|1517|1530.1|1529.85|1495.7||1455.95|1449.95|1460||1465.95|1464.95|1428.95|1431|1455.55|1460.95|1449|1503.95|1525|1560||1570.2|1571.95|1654|1681.5|1675|1725.65|1783.95|1802|1745|1732.15|1712.1|1755|1742.8|1744|1744|1716.25|1718.95|1685|1766.6|1770|1605|1580|1614.95|1563.95|1631.25|1624.9|1583.95|1565|1479.25||1420|1419|1473.9||1458.95|1519.45|1440.45|1470|1465|1448.65|1454.95|1460.95|1456|1444.95|1446.4|1440.85|1481.75|1519.95|1513.7|1459|1448.2|1457.5|1430||1436.85|1415.95|1438.05|1432.45|1449.95|1439.95
10378|41636|/equities/british-american-tobacco-(m)-bhd|MSCI_EEM_SMALLCAP||7.81|7.84|7.62|7.48|7.45|7.5|7.48|7.4|7.46|7.74|7.9|8.09|8.09|8.1|8.16|8.16|8.1|8.15|8.12|8.26|8.12||7.22|7.25|7.4|7.44|7.43|7.48|7.45|7.5|7.5|7.56|7.65|7.73|7.55|7.65|7.64|7.7|7.73|7.79|7.85|7.87|8|7.88|7.95|7.9|7.89|7.97|7.93|7.97|8|7.9|7.75|7.77||7.79|7.77|7.86|7.83|7.89|7.94|7.98|7.94|8|8|8|7.9|8.02|8.02|7.83|7.71|7.74|7.8|7.74|7.87|7.94|7.99|8|8|8.03|8.05|8.02|8.07|8.12|8.26|8.29|8.31|8.35|8.33|8.35|8.37|8.39|8.39|8.37|8.34|8.35|8.32|8.32|8.36|8.35|8.4|8.32|8.34|8.34||8.33|8.35|8.34|8.35|8.35|8.33|8.33|8.35|8.34|8.44|8.48|8.33|8.34|8.36||8.36|8.39|8.41|8.46|8.5|8.48|8.46|8.59|8.7||8.9|8.47|8.37|8.32|8.43|8.63|9.06||9.04|9.04|9|8.86|8.75|8.74|8.75|8.74|8.9|8.62|8.55|8.56|8.56|8.53||8.44|8.27|8.23|8.24|8.28|8.37|8.41|8.42|8.46|8.52|8.56|8.68|8.75|||8.5|8.38|8.28|8.25|8.25|8.18|8.15|8.13||8.13|8.16|8.15|8.2|8.24|8.2|8.21|8.27|8.24|8.2|8.2|8.07|8.1|8.18|8.2|8.21|8.21|8.3|8.4|8.6|8.61|8.75|8.83|8.84|8.83|8.84|8.9|9.02|9.03|9.05|9|8.99||8.88|8.99|9.07|9.12|9.13|9.1||9.12|9.12|9.12|9.12||9.12|9.13|9.11|9.11|9.11|9.13|9.13|9.14|9.19|9.14|9.2|9.24|9.29|9.18|9.19|9.21|9.28||9.29|9.25|9.29|9.28||9.27|9.24|9.25|9.28|9.28|9.3
10379|18206|/equities/india-infoline-limited|MSCI_EEM_SMALLCAP||430.85|434.3|423.7|416|420.8|411.55|414.85||428.85|423.35||431.85|434.85|444.65|448.45|455.5|465.7|475.3|452|463.25|456.3|439|427.2|427|412.95|412.4|428.85|425.6|438.35|457.2|457.15|471|482.4|479|477.25|472.85|473.75|462|461|462.4|471.45|464.9||482.5|478.2|496.45|501.25|518.7|522|533.9|560.6|533.9|531.9|520.45|522.7|530|491|478|476.7|471.3|487.85|474.7|474.3|472.15|462.2|464.4|460|464.95|466.5|478|469.4|469.65|472|468.45|460|410||411.15|421.95|422.4|437|439.4|442.1|436.75|436.45|469.8|479.3|448|449.9|462.4|458.95|458.95|467.85|474.95|472|480.3|488||491.95|498.55|507.9|508.9|504|516|526|528.35|531|535.6|533|520.4|521.4|504.85|497.3|475|477.45|479.75|486|487.4|508.35||481.95|479|482.9|498.95|499|478.15|416|406.85|400|410.95|410.95|411.9|414.5|412.7|399.9|402.4|402.75|406.75|404.95||405|400.95|405.4|406.85|402|403.5|395|393.3|418.7|404.2|405.1|408.2||415.4|419.5|424.95|422.7|415.8|413.7|416.228|405.058|421.134||423.513|423.513|433.276||432.256|436.53|427.399|399.229|353.575|345.999|342.065|346.144||357.947|343.376|322.589||337.742|338.811|351.244|361.686|366.98|366.009|378.539|393.304|393.401|411.274||408.36|371.254|464.068|602.535|606.615|585.731|593.793|601.952|594.667|587.042|589.665|593.987|599.524|601.224|593.259|572.909|562.175|563.292|569.315|577.96|593.502|593.744|584.614|580.485|595.979|615.843|610.792|609.335|609.48||605.061|607.538|639.835||641.972|650.812|643.818|649.792|650.52|639.107|641.972|612.832|615.649|628.762|636.144|619.243|601.272|599.524|591.365|586.702|581.36|579.903|577.766||586.945|586.896|652.56|651.783|637.601|650.18
10380|946781|/equities/alkyl-amines-chemicals-ltd|MSCI_EEM_SMALLCAP||1995.45|2005.75|1984.25|1962.85|1954|1942|1953.2||1970|1963.15||1969.95|1995|2032.2|2050|2139.8|2164|2177.55|2270|2129.95|2122.05|2099|2087.75|2045.05|2038.8|2080.5|2112.95|2114|2182.7|2252.2|2261.95|2328.45|2348|2390.95|2350|2309.95|2349|2339|2289.8999|2318.8999|2350.95|2420||2443.1499|2326.75|2370.2|2369.6001|2391.55|2456|2440.95|2440.25|2498.8501|2456.7|2243.05|2312.3999|2288.25|2288|2312|2319|2319|2337.95|2249.3999|2229|2142.05|2124.6499|2122.95|2128|2143.8999|2179.3501|2109|2101.6499|2147.8501|2059.95|2045|2028.35|2030.9||2025.45|2062.6001|2086.95|2106.8999|2129.75|2120|2135|2105.6499|2150|2154.6499|2138.1499|2118|2120.3|2108|2025|2055.2|2034.05|2032.35|2049|2065.95||2085.45|2080|2108.55|2080|2108.6001|2122.8999|2139.95|2148.8999|2160|2162|2204|2180|2168|2168.8|2139.55|2129.8|2150|2161|2151.8999|2070.75|2033||2048|2034|2037.75|2021.6|2021.9|1986.65|1976|1937|1907.75|1939.95|1925|1933.2|1954.8|1970.8|1973.45|1983.75|2000.5|2008.65|2031.1||2024.9|2008|1990|1970.4|1996.95|2044.45|2111.1001|2142.1001|2022.5|2070|2098|2047.15||2079|2100|2100.05|2112|2148|2130|2057.8|2042|2096.8501||2077.3|2115.95|2162.8999||2177|2186|2124|2148|2199|1955.65|1949|1915.9||1871.3|1915|1945.1||1983.55|1950|1979.95|1993.85|2011|2013.45|2020.05|2064.8999|2131.95|2152.75||2187.8501|2257.95|2264|2160|2171|2169.3|2174.2|2180.8501|2196|2218|2224.95|2233|2239.8501|2269|2246|2250|2219|2215|2250|2231|2282.8501|2284.3|2280.55|2322|2399|2379|2399|2297|2283.3999||2308|2333.8501|2369.75||2405.95|2429.8999|2448|2460.95|2488.05|2499|2532.25|2560|2602.7|2647.3999|2692|2719.8|2691|2735|2710|2567.7|2556.95|2648|2606.6499||2354.8999|2326.8999|2385|2396|2377.05|2364.8999
10381|1112810|/equities/idreamsky-technology-holdings|MSCI_EEM_SMALLCAP||2.54|2.52|2.53|2.52|2.79|2.82|2.76|2.6|2.61|2.61|2.64|2.52|2.52|2.55|2.49|2.38|2.4|2.52|2.17|2.06|2.09|2.14|2.08|2.12|2.15|2.11|2.15|2.24|2.22|2.25|2.28|2.29|2.21|2.15|2.23||2.36|2.49|2.78|2.69|2.62|2.73|2.85||2.79|2.45|2.37|2.31|2.11|2.08|2.06|2.13||2.07|2.03|2.03|2.05|2.01|2.04|2.06||2.09|2.12|2.23|2.23|2.24|2.2|2.15|2.18|2.2|2.19|2.23|2.25|2.28|2.29|2.28|2.26|2.25|2.27|2.23|2.28|2.27|2.26|2.25|2.21|2.25|2.31|2.49|2.4|2.46|2.49|2.51|2.5|2.61|2.69|2.62|2.63|2.55|2.63|2.82|2.74|2.75|2.7|2.67|2.78|2.83|2.8|2.94|2.97||2.98|2.95|2.95|2.97|2.92|2.94|3.1|3.07|3.03|3.07|3.04|3.02|2.96|2.97||2.95|3|3.07|3.07|3.05|3.12|3.12|3.23|3.22|3.28|3.06|3.04|3.06|3.06|3.07|3.12|3.09||3.04|3.12|3.17|3.11|3.12|3.14|3.1|2.95|3.03||3.05|2.99|2.94|2.54|2.53|2.48|2.44|2.37|2.41|2.34|2.35|2.41|2.51|2.53|2.57|2.48|2.52|2.55||2.56|2.7|||2.61|2.34|2.2|2.22|2.22|2.24|2.19|2.15|2.16|2.13|2.28|2.13|2.06|2.04|2.02|2.05|1.89|1.91|1.93|2.06|2.09|2.01|2.08|2.15|2|1.89|1.77|1.62|1.69|1.74|1.59|1.56|||1.55|1.59|1.67|1.52|1.43|1.54|1.52|1.5|1.51|1.5|1.58|1.58|1.64|1.64|1.6|1.65|1.79|1.82|1.94|2.09|2.17|2.17|2.13|2.13|2.11|2.12|2.18|2.23|2.38||2.38|2.24|2.26|||2.41|2.38|2.34|2.3|2.32|2.37
10382|1155902|/equities/ehang-holdings-ltd|MSCI_EEM_SMALLCAP||15.99||15.47|15.25|15.43|14.38|13.88|15.71|16.23|18.2|17.25|17.2|17.98|16.7|17.39|17.23|19.44|17.93|18.5|17.6|17.5532|17.62|17.98|18.32|18.95|17.9|17.1515|17.8|18.6084|19.38|17.09|15.68|16.32|16.66|18.25|17.77|17.72|18.51|18.49|22.98|17.675|14.65|15.48|14.5|15.13|14.52|14.64|13.04|13.3|12.08|12.4315|12.65|12.53|12.67|12.101|12.3397|12.2549|12.26|12.1396|12.02|12.35|12.85|13.51|14.5||14.98|15.055|15.07|15.19|15.27|15.83|15.02|12.54|12.2997|12.3623|12.37|12.668|12.45|12.6|12.7299|12.95|12.64|12.3755|12.1|11.8|11.91|12.85|13.22|12.955|13.44|12.79|12.64|12.265|12.3|12.62|13.66|14.496|15.15|15.4|15.6|15.92|15.66|15.26|14.77|14.55|14.68||14.7299|14.68|14.48|13.75|13.7293|13.83|14.08|14.59|14.53|14.5||15|14.35|14.43|15.13|15.335|15.6|16.01|16.1|16.35|16.62|16.86|17.38|17.58|16.78|16.59|16.69||16.17|16.1|16.6081|17.61|20.4|19.64|19.4942|18.68|18.5382|18.2|18.05|18.3|18.45|19.09|19.28|18.035|18.5|18.12|18.7623|19.3|18.32|18.34|18.11|17.42|17.03|18.75|18.505|18.13|16.43|17.33|18.36|19.1871|20.74|21.68|21.98|19.55|19.515|19.1|18.92|21.08||21.2|18.79|18.03|19.09|19.08|19.58|18.9|18.2476|19.925|16.45|14.72|15.33|14.77|13.93|11.63|11.35|11.6|10.85|11.38|11.445|11.22|11.2|11.64|11.08|10.59|10.6|10.7793|10.41||10.76|10.41|10.1799|10.4899|10.9857|10.79|10.88|10.71|10.95|10.2|10.44|10.44|10.59|12.185|12.465|12.25|12.14|12.79|12.3|12.35|12.74|13.5|13.25|14.33||15.2622|15.09|14.92|15.0741|15.19|15.73|15.67|15.67|16.72||17.88|18.355|18.49|16.98||16.135|17.096|17.24|17.36|18.15|18.3
10383|1153002|/equities/vivara-participacoes-sa|MSCI_EEM_SMALLCAP||23.03|23.38|24.95|25|24.54|23.77|23.99||24.37|24.18||24.45|24.71|25.95|25.9|25.92|26.51|26|26.28|26.07|25.8|25.86|25.78|25.4|25.34|25.83|25.53|25.41|25.91|26.62|27.24|27.01|27.19|27.29|27.07|27.03|27.39|27.9|28.19|28.09|27.75|28.1|28.57|27.94|27.18|27.8|27.89|27.78|27.82|27.72|28.85|29.1|29.27|28.73|28.88|28.86|28.15|28.44|28.57|27.91|28.89|27.84|27.54|26.74|26.76|26.67|26.88|27.27|27.82|27.65|27.45|26.99|27.26|26.88|26.59|27.26|27.45|27.5|27.18|26.8|26.73|24.9|24.65|24.52|24.32|24.45|24.72|24.05|23.42|23.28|23.47|22.8|23.39|23.01|23.26|23.1|23.73|23.85|24.18|23.75|23.21|23.08|23.11|22.75|22.89|22.88|22.49|21.79|21.39|21.19|21.22|21.46|20.71|21.51|21.28|20.8|20.93|20.29|20.07|20.37|20.45|20.28|21.58|21.4|21.81|22.13|22.05|21.65|21.84|22.07|22.6||22.61|22.85|22.53|22.55|22.51|23.73|23.8|23.78|23.49|23.52|23.11|23.16|23.27|24.07|24.04|24.35|24.47|23.25|23.22|22.82||22.82|22.9023|22.7449|22.312|22.4497|22.253|22.3809|22.1645|22.0464|22.617|22.2923|22.3809|23.1187|23.5712|24.191|24.4862|24.1615|24.2796|24.6042|24.5255|24.7321|25.529||25.5388|25.3027|25.6962|26.1192|24.9682|24.9485|26.3258|26.1684|28.7262|31.0971|31.3627|31.7858|31.5202|32.1399|32.4646|32.2973|32.4744|31.4808|31.9038|32.199|32.2186|32.6023|33.3893|33.2024|32.7499|32.8187|32.6515|32.9269|32.2088|31.6874|31.5693|31.4021|||31.9137|31.9137|32.1694|32.8778|32.8876|33.714|33.714|33.5271|34.1862|34.619|34.5994|34.6682|34.6387|34.8748|35.1601|35.1109|35.0224|35.1995|35.0322|35.0027|35.1798|34.9043|34.9929|34.8847|34.1272|33.6451|34.1665|34.2157|34.2649|||34.196|33.8812|33.5467||33.6549|33.2024|33.2811|33.4287|33.0548|33.3205
10384|37900|/equities/neuca|MSCI_EEM_SMALLCAP||785|780|784|793|799|784|786|768|807|782|804|801|800|804||803|802|803|802|810||810|808|807|822|822|828|838|840|845|829|843|850|845|860|875|848|840|824|841|838|845|851|844|850|855|813|814|810|819|832|849|851|855|841|844|818|820|830|830|838|844|837|844|844|861|846|864|894|895|896|900|869|860|863|849||849|849|839|820|826|842|785|780|844|838|815|885|816|829|833|845|867|870|866|908|876|913|920|920|919|920|930|915|920|909|909|924|931|929|933|934|928|929|939|935|925|917|899|932|931|931|941|940|942|944|946|932|911|912||939|944|969|969|962|953|953|946|950|945|945|947|939|936|935|928|926|925||920||914|915|905|899|900|900|904|903|905|905|903|900|900|901|900|902|903|904|890|885|894|||895|905|911|910|902|900|899|887|905|900|900|891|898|910|921|917|893|895|910|894|868|878|880|870|870|858|853|854|865|866|860|859|858|854|885|889|890|891|893|898|900|890|875|874|864|865|864|863|882|880|875|875|880|881|884|883|882|880|865|865|886|891|925||930|940|890|||891|881|890|870|865|866
10385|8578|/equities/foxconn-intl-hldg|MSCI_EEM_SMALLCAP||0.94|0.94|0.95|0.96|0.95|0.96|0.96|0.95|0.93|0.9|0.86|0.93|1.04|0.93|0.93|0.94|0.93|0.93|0.93|0.91|0.92|0.93|0.93|0.94|0.93|0.92|0.96|0.96|0.95|0.94|0.94|0.91|0.92|0.91|0.9||0.91|0.95|0.98|1.03|0.99|0.95|0.95||0.91|0.89|0.86|0.86|0.86|0.81|0.77|0.77||0.77|0.76|0.75|0.75|0.76|0.77|0.79||0.79|0.79|0.82|0.83|0.84|0.84|0.85|0.85|0.84|0.84|0.84|0.84|0.85|0.84|0.85|0.84|0.82|0.77|0.77|0.77|0.75|0.75|0.75|0.8|0.81|0.82|0.81|0.81|0.82|0.8|0.81|0.83|0.82|0.83|0.83|0.84|0.86|0.87|0.87|0.89|0.89|0.88|0.87|0.86|0.89|0.93|0.9|0.92||0.92|0.9|0.91|0.9|0.93|0.96|1.02|0.96|0.98|0.92|0.93|0.9|0.91|0.84||0.84|0.98|0.79|0.79|0.78|0.78|0.77|0.81|0.79|0.78|0.79|0.8|0.81|0.8|0.81|0.8|0.81||0.86|0.85|0.87|0.86|0.87|0.92|0.97|0.87|0.88||0.88|0.89|0.85|0.79|0.74|0.7|0.69|0.71|0.7|0.72|0.74|0.85|0.88|0.77|0.72|0.66|0.68|0.5||0.51|0.51|||0.51|0.51|0.51|0.5|0.5|0.51|0.52|0.53|0.55|0.52|0.51|0.51|0.51|0.51|0.51|0.475|0.48|0.485|0.49|0.49|0.5|0.52|0.52|0.52|0.52|0.52|0.51|0.49|0.495|0.495|0.495|0.495|||0.5|0.5|0.5|0.5|0.48|0.5|0.5|0.495|0.52|0.52|0.51|0.51|0.5|0.495|0.52|0.53|0.53|0.55|0.57|0.58|0.59|0.57|0.57|0.57|0.59|0.6|0.59|0.59|0.61||0.62|0.61|0.6|||0.6|0.58|0.58|0.57|0.58|0.58
10386|18246|/equities/jubilant-life-sciences|MSCI_EEM_SMALLCAP||1239.5|1197|1155|1159.95|1165.3|1147|1157.4||1167.95|1162.15||1209.95|1192.35|1258|1251|1256.2|1309.9|1283|1254.85|1296.65|1279.75|1223.85|1162|1120.35|1105|1131.35|1142.25|1150.65|1186.25|1199|1191.65|1231.3|1232|1226|1170|1185.85|1192.65|1189|1150.7|1107.85|1139.95|1158.95||1175|1173|1198.2|1246.25|1222|1229.9|1222.5|1213.2|1207.9|1224.2|1236.6|1247.15|1227|1066|1060|1044.8|1048|969.9|942|946|919|924.3|933|933|943.8|950.5|927.25|910|911.2|901.35|925.5|913|886||875|863.7|876.75|870|864.5|857|858.9|859.85|863.85|876.8|780|738.05|743.9|738.95|735|736.7|736.8|748.3|800|745.25||748|736.7|729.9|732.2|740.35|750.8|758.9|780.3|758.5|739.95|745|743.55|770|751.7|739.9|740.45|743.9|745.55|746.9|749.15|768||763.95|764.95|753.55|757.95|775|766.45|725.3|692.95|675|705|717.25|719.5|733.7|705.2|709.9|719|722|715|720||741|734|731.4|702|700|703.45|704.55|713.85|717.9|697.9|688.85|685.9||688.05|689.9|689.8|699.95|688.9|691.35|695.2|700.6|724.4||676.5|656.4|655.2||660|666.25|656.9|649.8|646.95|589.45|596.2|588||578.35|589.6|573.35||576.8|579.6|577.5|578.2|574.1|571.5|571.85|571.5|582.9|592.3||606.9|612|599|574.9|576.05|575|572.35|578.7|580.65|591.05|594.8|609.5|616|626|627.45|624.25|591.9|593.8|594.3|573.4|577.25|592|586|592.45|616.7|588.5|574.75|577.3|591.95||579.8|571.8|579.65||579.5|570.25|572|569.05|569.4|573.65|578.5|574.85|572.35|589|598.2|585.9|591|587.2|584|548.9|550.8|549.2|545||535.5|521.4|518|533.4|532|522.85
10387|103648|/equities/hannstar-board|MSCI_EEM_SMALLCAP||51.3|51.2|52.6|53.2|53.2|53.6|52.6|52.4|52.4|52.4|53|52.6|53.1|53.4|54.4|55.7|55.4|54.9|55.2|55.9|55.9||56.7|57.1|57.4|57.1|57.4|57.6|56|56|||||||||56.8278|57.0418|56.7207|||56.8278|53.6|53.8|54.3|54.7|54.5|54.3|54.4|52.9|52.9||52.7|51.5|51.3|51.4|51.9|51.4|50.7|51.1|50.8|52.9|53.4|53.4|53.4|53.4|55.2|54.1|52|52.1|50.3|50.2|50.3|50.4|50.4|49.45|49.2|49.35|48.1|47.2|48.1|48.05|49.95|52.1|53|49.7|48.5|49.25|48.6|||50.3|50.2|52|53.2|54.2|54.4|54.6|53.2|53.1|53.4|54.1|56.4|57.1|57|56.9|57|56.3|55.9|54.1|54|54|54.9|55.1|55.8|56.1|55.8|55.9|55.5|55.6|55.7|56.3||56.2|56.7|58.1|58.1|59.9|61.2|60.6|61.5|59.3|59.4|57.4|59|58|57.9|57.1|56.6|59.6|60.9|57|55.5|55.5|55.8|55.5|54.8|54.8|55.8|55.5||57.5|56.8|56|55.9|55.7|55.5|56.2|57|56.8|57.5|58|59|60.7|60|61.4|61.8|62.2|||61.7|62.3|61.8|63.5|66.2|64.6|63.3|64.9|68.9|70|64.9|60.1|57.1|57.1|56.1|55.5|56.3|54.9|57.2|58.7|58.5|58.7|58.2|58.3|57.2||58.7|58.5|61|62.7|63|63.4|62.7|62.6|60.3||||||||59|58.4|57.6|57.3|57.9|58.5|57.7|55.5|56.2|55.4|55.2|54.1|53.9|54.9|54.9|54.8|53.9|54.3|54.6|55.4|55.4|55.9|55.9|56.3|55.6||55.6|55|54.7|54.4|54.9|55.7|55.8|56.9|57.5|63.2|64.7
10388|43898|/equities/asiana-airline|MSCI_EEM_SMALLCAP||11540|10990|11050|11000|10690|10420|10490|10450|10100|9890|9900|9530|9480|9770|9960|9980|9980|10010|10040|10210|10300|10090|10100|10100|9960|9790|9800|9900|10010|10140|9960|10040|9660|9600|9580|9700|9670||9350|9360|9320||9430||9670|9840|9660|9540|9540|9710|9770|9490||||9400|9400|9480|9400|9380|9590|9710|9760|9840|9820|9820|9800|9920|9990|9970|9710|9830|9890|9700|9550|9560||9620|9750|9720|9720|9660|9570|9610|9730|9990|10060|10030|10070|10090|10090|10160|10240|10290|10340|10330|10330|10450|10340|10350|10410|10470|10410|10460|10430|10450|10450|10470|10530|10690|10700|10810|10680|10700|10700|10760|10580|10520|10730|10700|10700|11010|11190|11250|11140|11140||11110|11260|10970|10910|10530|10700|10740|10890|10800|11000|11090|11230|11750|11100|11310||11320|11380|11270|11220|11170|11250||11160|11150||11090|10970|10780|10840|10810|10790|10790|10680|10830|10480|10460|10790|10900|11400||11070|10960|11050|11290|11240|11270|11360|11200|11200|11160|11310|11270|11250|11240|10920|10970|11000|11170|11240|11380|11370|11310|11420|11280|11390|11540|11680|11640|11820|11900|12000|12090|12230|12450|12650|12760|12890|12980|13020|14610|14480|||13510|13450|13350|12760|12520|13870|12260|11970|12070|11940|11920|11850|11990|12020|12190|12050|12150|12240|13710|11620|11910|11910|11690|11390|11250|11450|11550|11400|||11200|11100|11180||11100|11080|11150|10950|11150|11250
10389|1137427|/equities/aptabio-therapeutics-inc|MSCI_EEM_SMALLCAP||6830|6790|6640|6720|6910|6440|6580|6870|6470|6450|6680|6680|6780|7030|7240|7440|7740|7890|7940|8010|8120|8190|8470|8510|8410|8520|8230|9590|9020|9230|9340|9650|9440|9440|8760|8600|8340||8250|8410|7870||7960||8040|8220|8220|8140|8220|8480|9000|9070||||9140|10180|8670|8820|8760|9660|10380|10150|10000|10690|10000|9960|9200|8550|8400|8120|8280|8370|8620|9020|9490||9420|9570|10270|10260|10140|10920|9540|9990|10910|14560|11870|11920|11620|13320|13420|14000|13430|13400|13110|13780|12930|14510|14950|14810|15490|13150|13260|12380|12300|12790|11830|12700|10320|10330|8500|8330|8430|6870|6700|6840|6660|6620|6590|6680|6850|7360|7200|7320|7420||5740|5850|5970|6190|6360|6490|6780|5370|5500|5570|5870|5730|5960|6070|5930||5900|6030|6120|6100|6100|6290||6440|6320||7000|5810|5910|5900|5980|6120|6070|6030|6030|5990|5940|6040|6090|6290||6240|6490|6500|6630|6660|7130|7240|7180|7530|6820|6510|6450|6320|6420|6290|5950|5900|6000|5930|5720|5830|5550|5410|5650|6000|6100|5740|5290|6850|6920|7120|7200|7280|7220|7340|7150|7210|7180|7220|7170|7160|||7100|7160|7300|7620|7160|7040|7150|7270|7280|7420|7350|7570|7680|7790|7900|7850|8000|8190|8270|8690|8800|8850|8900|8680|8820|9130|9260|9520|||9050|9340|9120||8790|8640|8550|8630|8660|8790
10390|18353|/equities/rajesh-exports|MSCI_EEM_SMALLCAP||239.15|240.5|241.95|237.6|244.2|235.95|237.3||243.4|252.35||239.95|247.8|256.3|258.85|266.1|267.85|264.3|261.5|263.85|263.6|258.85|252.5|246.2|245.1|251.15|257.8|269.4|276.85|281.85|280.95|288.4|284.55|290.15|294.25|298.5|281.55|279.65|275.9|286.9|284.65|288.8||292.95|291|290.7|289.95|294.3|299|293.3|290|293.9|294.65|297.55|300.95|299.95|291.85|294.65|294.2|293.8|302.95|299.95|298|294.8|295.3|297.05|296.5|306.95|298|303.2|305.4|309.55|298.05|297.4|299.45|294.3||299.9|300.85|297.85|298.55|298.95|297.7|301.5|301.85|307.85|315.7|317.75|318.65|322.6|317.7|321|332.5|322.2|300.9|317.4|324.9||312.3|313.05|319.95|326.95|329.45|289.9|289.7|288.75|290.5|291.55|288|288.9|285.55|287.7|288.1|289.35|288.65|298.25|292.5|290.2|294.6||294|288.75|289.35|287|286.6|283.7|285|280|291.85|303.95|302|303.35|305.25|303.35|306.5|306.6|306.95|303|303.25||304.65|307.4|305.45|304|309.7|306.45|298.95|304.5|305.8|311.1|315.05|319.9||323.8|332.95|322.5|324.9|325.7|305.2|294.6|290.5|299.55||295.7|295.35|306||310|310.8|313.75|312.6|309.95|295.95|293.45|291.7||276.65|284|286.2||288.95|291|293.55|293.9|305.5|299|296.9|307.7|313.8|319.8||327.8|330.75|328.4|324.9|315.9|316.3|325.4|331.8|334.6|336.15|338.95|347.5|359.8|354.3|315.9|318|343|343.7|352.75|356.75|353|353.5|352.5|354.8|360.75|367.8|366.8|362.7|354.55||357|357.85|368.5||367.7|360.4|364.45|371.8|374.55|373.45|374|376|379.7|377.45|379.7|375.25|376|379.85|379.65|367.4|368.25|364.4|363.5||362.6|361.1|384.6|402.6|402|374.2
10391|13799|/equities/enea-sa|MSCI_EEM_SMALLCAP||11.88|12.15|12.17|12.12|12.14|11.96|11.64|11.3|11.31|11.37|11.45|11.49|11.31|11.54||11.8|11.4|11.39|11.43|11.25||11.15|11.32|11.48|11.37|11.35|11.2|11|11.09|11.13|11.12|11.15|11.18|10.95|10.79|10.8|10.54|10.43|10.44|11|11.25|11.24|11.64|11.69|11.8|11.78|11.65|11.72|11.33|10.74|10.59|10.9|10.8|10.85|10.91|10.9|10.94|10.87|11.04|11.03|11.12|11.53|11.54|11.68|11.15|10.59|10.5|10.55|10.53|10.57|10.56|10.58|10.52|10.72|10.77|10.69||10.6|10.66|10.67|10.52|10.29|10.18|10.65|10.73|11.15|11.13|11.05|11.16|11.27|11.15|11.01|11.19|11.23|11.26|11.33|11.6|11.34|11.49|11.9|11.86|11.82|11.84|11.7|11.2|11.4|11.47|11.2|10.69|10.85|10.74|10.72|9.92|9.645|9.6|9.645|9.685|9.61|9.71|9.695|9.76|9.775|10|10.3|10.29|10.23|10.28|10.26|10.36|10.5|10.42||10.42|10.27|10.35|10.3|10.9|10.88|10.84|10.97|10.88|10.94|10.69|10.78|10.99|10.87|10.65|9.75|9.685|8.755||8.66||8.585|8.54|8.655|8.49|8.565|8.795|8.85|8.875|8.98|8.91|9.15|9.295|9.7|9.75|9.8|10.19|10.12|10|9.99|9.69|9.79|||9.44|9.285|9.25|9.33|9.26|9.21|9.19|9.195|9.19|9.78|10.19|9.79|9.84|9.78|9.5|9.26|9.285|9.28|9.785|9.895|9.885|9.805|9.85|9.85|9.85|9.8|9.845|9.85|9.55|9.485|9.56|9.425|9.48|9.385|9.35|9.56|9.55|9.515|9.715|9.86|9.785|9.59|9.48|9.155|9.215|9.245|9.05|8.905|8.945|8.865|8.505|8.38|8.555|8.67|8.83|8.975|9.085|8.92|8.9|8.79|8.925|8.95|9.26||9.28|9.355|9.31|||9.27|9.355|9.37|9.16|9.065|9.24
10392|103649|/equities/sonix-tech|MSCI_EEM_SMALLCAP||42.25|43|44.35|44.5|44.35|44.05|44.1|45.05|46.05|45.9|45.65|45.7|45.8|47.1|47.7|48.7|47.8|47.1|47.3|47.4|46.9||47.85|45.25|45.9|46|47|45.35|45.05|45|44.55|44.8|44.95|45|44|44.6||45.35|45.6|46|46.45|||46.7|47.45|47.55|47.75|45.15|44.95|44.75|44.2|43.8|44||43.85|43.55|43.2|42.8|43.2|43.4|43.4|43.7|44.15|45.85|46.05|46.25|45.75|45.9|45.55|46.75|44.5|44.8|44.7|44.95|44.85|44.9|44.65|44.85|44.5|44.45|44.15|43.8|44.35|42.8|45.65|48.15|48.8|48.3|48|49.1|48.9|||49.75|50.5|51.7|51.9|52.5|52.5|53.9|54|54.1|53.8|54.7|57.5|53.2|52.4|52.2|51.6|51.8|51.5|51.5|52.5|52.6|53.1|53.3|53.7|52.7|52.7|52.6|52.5|52.6|52.3|52.3||52.5|53.2|53.7|54.1|53.9|54.3|54.5|55.1|54.3|53.9|52.5|53.1|53.4|52.4|52.2|51.8|51.6|51.3|50.8|50.6|51.2|51.8|52|51.4|51.1|51.5|50.9||51|51.1|50.1|50.1|50.2|49.45|50.1|51|51.9|51.9|52.3|53.6|53.9|55.1|55.1|54|55|||54.7|55.5|55.4|54|54.8|54.1|50.7|50.1|49.6|50.4|49.2|48.8|48.8|49.9|50.2|50.7|51.3|51|51.3|52.2|52.7|52.4|52.9|53.9|54.3||54.6|53.9|54.4|53.9|53.8|53.6|53.4|52.8|51.8||||||||52.4|52.9|53.4|53.7|53.9|54.4|55.1|55.8|55.5|54.3|54.5|53.5|53|53.4|54.4|54.8|55.4|55.4|55.3|55.7|55.5|55.8|56.8|56.8|57.7||58.1|58.5|56.7|55.8|55.3|55.1|55|55.7|56|57.2|57.6
10393|41377|/equities/steinhoff-international-hld-(j)|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10394|103751|/equities/darfon|MSCI_EEM_SMALLCAP||51.5|51.6|57.3|52.9|53|52.9|50.3|46.6|46.75|46.55|46.9|45.95|46.15|46.5|46.75|46.75|47.2|46.6|48.6|50.1|||49.25|49.8|50.2|50|49.75|50.3|50.3|50.3|50.4|50.5|50.5|49.5|48.9|48.8||48.95|50.5|51.1|50.3|||50.1|50.2|50.3|50.4|50.5|50.1|50.7|50.5|49.7|50.8||51|50.1|50.4|50.5|51|50.7|50.4|51.3|51.6|52.9|53.2|53.1|52.7|52.3|52.4|53|52.2|52.8|53.3|53.9|53.5|53.9|53.9|52.8|52.2|52.3|52|52.1|53.1|50.7|54.2|56.2|57.3|56|56|57|56.9|||58|57.8|59|59.1|60|59.8|60|60.3|60.6|60.6|60.7|60.6|61.9|64.1|70.1|70.4|70.6|69.8|71.4|72.7|71.2|72|70.7|70.2|69.9|69.5|68.4|69|69|69.4|69.4||71.2|74.6|73.8|70.8|70|68.1|68.5|68.9|68.5|68.1|67.5|68.5|68.5|67.1|67.5|67.3|67.9|68.9|69.2|68.5|68.7|70.9|71.5|72.5|69.6|69.9|64.2||63.3|62.9|62|62.3|61.9|61.3|60.6|61.1|61|60.7|61.1|62|62.6|62.2|62.6|63|64.1|||64.3|63.4|63.2|62.8|63.7|63.3|63.5|64.8|65|64.1|63.6|61.9|60.8|61.6|61|61.4|60.7|60.4|62.4|62.3|62.8|61.4|56.2|54.8|54.1||53.9|53|53|53.2|52.9|52.8|52.8|52.4|51.3||||||||50.7|51.3|51.4|51.3|51.7|52.3|52.3|52.5|53.4|52.6|52.8|52.2|52|52.5|52|52.5|52.2|52.8|52.3|53.1|54.7|56.5|54.4|56.2|55.7||54.6|53.4|52.7|52.5|52.8|53.3|53.3|53.9|54.7|56.1|57
10395|41447|/equities/entel|MSCI_EEM_SMALLCAP||2950|2940|2995|3020|3079.8999|3100|3099.8999|3100.5|3100|3075|3058.3999|3068.1001|3086|3110|3119|3155|3105|3070|3178.8999|3140|||3159|3175|3185|3180|3168|3170|3198|3180|3170|3142|3030|3030.8|3049.6001|3030|3025|3030|3079|3070.8999|3040|3039|3100|3149|3149|3130|3084.3999|3155|3160|3130||||3049.1001|3050|3049.7|3010|2920|2899|2900|2900|2900|2862|2860|2822.3|2850|2850|2845|2877|2889|2849|2843.8|2850|2850|2825|2820||2850|2808.8999|2878|2850|2798|2740|2644|2580|2629|2688.8999|2680|2719|2740|2755|2767.8999|2777.5|2795|2818.8999|2845|2862|2884||2884|2850|2822|2808.8|2820.5|2810|2800.8999|2809.5|2778.8999|2799.2|2848|2848|2836.2|2850|2868.3999|2851|2921||2939|2945|2955|2928|2950|2965|2980|3046.8999|3022|2970|2950|2962.6001|3050|2985|2979.8|3025|3072.6001|3079|3095.2|3120|3094||3090|3099.8999|3142|3169|3124|3129.8999|3140|3120|3184|3200|3300|3303.5|3337||3400|3299|3230.5|3300|3292.1799|3264.2019|3310.74|3286.585|3310.74|3306.1699|3391.0391|3380.873|3669|3696.8999|3680|3650|3600|3531.1001|3589|3580|3425|3400||3279|3280|3189|3133|3123|3150|3160.2|3150|3147.8|3148|3150|3160|3133|3150|3140|3140|3146.3999|3099.8999|3160|3175|3170.1001|3181.5|3128.8999|3140|3144|3110|3156.3|3190|3174|3180|3160|3186|3180|3194.1001|3148.7|3130.2|3150|3171|3141|3159|3150.8|3149|3150|3190|3200|3185|3090|3100|3084.8999|3133.7|3140|3250|3199|3148|3169.8999|3158|3160|3234|3323.3|3318.8999|3340|3318.8|3310||3250|3250|3200|3170||3149.8999|3120|3131|3169.8999|3155.8999|3168.8999
10396|18106|/equities/edelweiss-financial-services|MSCI_EEM_SMALLCAP||128.3|123.76|112.95|110|112.85|106.95|107.51||110.05|111.2||109.99|108.6|112.5|112.83|112.95|113.78|115.3|111.49|113.59|114.75|110.85|114.03|116|109.9|108.74|112.49|113.94|117.5|122.24|121.98|124.6|126.1|129.82|133.2|129|128.04|122.51|122.53|124.4|132.88|138.5||143.95|145.53|143|137.71|140.2|141.85|143.3|132.8|134.8|136.25|136.7|137.45|125.14|115.99|117.3|117.8|119.22|123.76|124.8|114.9|110.49|111.5|111.5|115.4|116|115.65|115.9|106.75|101.4|101.5|99|94.46|86.68||89.91|80.5|84.7|85|73.5|72.3|65.62|65.12|67.95|71.87|72|69.49|67.25|66.87|64.98|64.86|63.79|61.5|63.33|64.37||64.96|66.12|66.74|67.8|67.99|65.5|65.3|65.68|65.99|66.2|67.58|66.8|66.65|67.31|67.87|68.24|68.5|70.37|70.1|70.55|70.45||70.6|70.69|69.52|71.4|72.5|69.65|69.35|70|73.2|75.1|72.45|70.85|79.7|80.6|82.1|84.7|87.2|85.1|87.65||85.95|80.3|81.3|77.45|78.2|77.7|73.8|74.35|76.05|77.6|78.95|79.6||81.4|76.85|78.3|79.85|81.05|82.6|79.9|78.1|74.85||75.25|75.75|77.45||74.45|76.2|72.7|73.3|75|76.4|70.4|66.55||66.45|67.8|65.05||65.7|68|66|68|69.25|70.45|70.3|76.4|76.05|77.3||78.1|78.15|80.1|78.25|76.85|77|79.75|78.7|79.4|81.2|80.2|80.35|78.8|78.3|74.75|73.8|71.45|69.85|71.55|71.5|72.7|73.2|69.5|71.1|70.6|70.4|71.25|73.2|73.5||74.6|71.55|74.85||74.55|75.3|75.1|77.4|79.5|80.1|77.5|77.85|78.45|79.25|80.05|79.25|78.95|80.05|79.4|79.15|79.75|81|79.9||82.35|82.3|87.8|84.9|76.9|80.5
10397|103591|/equities/yungshin-globa|MSCI_EEM_SMALLCAP||56.5|57.1|57|57.6|58|58.5|58.6|58.6|56.2|53.9|53.9|54.3|54.7|54.8|55.5|54.6|54.9|56.2|57.6|57.4|57.6||56.8|57|57.4|57.6|57.7|57.9|57.5|57.6|57.3|57.2|57.2|57.2|57.6|57.6||60.1|60.2|60.8|61.1|||61.9|63.3|62.7|61.9|63|62.3|61.2|57.9|57|56.8||57.6|56.8|57|57.5|57.3|55.7|56.6|56.7|56.5|58|58.7|57.7|57.9|57.6|56.5|57.3|57.1|57.6|57.2|58.6|57.8|57.3|57.4|57.9|56.4|56|55.5|53.9|51.4|51|52|52.9|53.5|52.7|53.6|54.8|54.5|||54.6|52.8|53.8|52.3|52|51.9|51.6|51.6|51.7|51.4|52|52.7|52.3|52.2|52.2|52.6|52.9|52.7|52.8|52.4|52.1|53|55.4|54.5|54.7|54.5|54.7|54|54.2|54.4|55.6||55.7|56|56.3|55.7|55.7|55.7|54.6|53.9|53.7|53.3|53.4|53.9|53.6|54.1|54.8|53.8|53.1|53|53.2|52.9|51.4|51.5|50.8|50.5|50.5|49.7|49.7||49|49.05|48.75|49|48.75|48.65|48.35|48.7|48.85|48.4|47.8|48.25|48.45|49|49.25|49.15|49.1|||49.3|49.4|49.2|48.5|48.6|48.1|48.05|48|48.15|48.05|48.15|48.25|48|47.95|48.1|47.8|47.5|47.2|47.05|47.45|47.5|47.6|47.3|47.2|47.3||47.35|47.1|47.05|47.25|47.2|46.95|46.9|46.8|46.4||||||||46.25|46.5|46.55|46.4|46.65|46.9|46.65|46.65|46.8|46.85|46.7|47.5|46.7|46.8|47.3|47.5|47.2|47.2|47.2|47.5|47.65|47.3|46.9|47.1|46.95||46.9|46.75|46.7|46.6|46.4|46.2|46.45|46.45|46.3|46.5|46.3
10398|950031|/equities/avanti-feeds-ltd|MSCI_EEM_SMALLCAP||590|588.4|591.9|591.95|609.85|600.8|618.4||622.6|628.65||592.9|608.4|611|599.3|595.35|606.9|598.75|583.95|593|595.75|589.95|586.3|573.2|571.6|579|588|591.85|604.9|624.8|624.5|644.75|645|639.9|632.7|617.95|616|613|604|615.2|619.8|621.7||638.45|631.9|653.7|654|666.5|672.8|679.6|686.55|695|688.4|705|691|686.3|686.45|692.95|699.4|694.9|679.15|688.75|699.4|688|692|682|675.1|700|702.2|699.85|709.1|713.9|704.1|708.45|724.4|707.85||718.4|742.25|771|793|704.55|688.85|694.2|688.4|708.5|719|696.2|703.65|719.8|724.25|752.65|764.4|670|627.95|638.35|623.95||605.7|606.5|620|624.9|627|632|615|617|624.75|622.4|630.9|623|605.4|608.7|618.8|634.5|632.5|637.8|652.8|672|652.35||614|618.35|619.8|634.3|645|647.15|572.4|526.5|520|541.75|524.65|513.2|515.75|522.15|527.85|536|549.95|557.4|544.7||550.45|537.85|527.6|531.95|517.9|525|538.55|535.25|538.55|544.6|569.85|585||553.6|537.3|525.9|534|533.2|538.2|520|514.55|508.55||506.95|512|533.3||530.7|538.8|532|537|542|518.75|519.7|504.45||499.5|506.5|500.95||505|505|513.55|509.6|517|499.4|504.65|524|525.9|575.95||559|539|526.7|533.4|540.05|519.4|525.8|529|523.4|517|501.25|511.8|510.05|515.1|524.7|518.25|512.3|509|531.55|550.8|556.6|574|575|558|557.9|570|552|514.5|534||520.95|534.4|548.4||562.9|572.25|568|549|598.5|581.4|499.95|467.8|445|452.45|453.9|455.95|458.5|439.9|438.7|425|406.9|404|403.45||405.55|404.6|414.45|409|399.95|403.95
10399|103139|/equities/china-manmade|MSCI_EEM_SMALLCAP||8.25|8.32|8.43|8.44|8.38|8.18|8.1|8.13|8.1|8.05|8.06|8.09|8.04|8.07|7.95|7.83|7.87|7.8|7.82|7.8|7.82||7.8|7.88|7.85|7.89|7.9|7.88|7.9|7.94|7.94|7.97|7.87|7.95|7.97|7.93||8.18|8.58|8.45|8.51|||8.57|8.61|8.62|8.43|8.48|8.43|8.51|8.44|8.47|8.54||8.47|8.27|8.24|8.3|8.38|7.75|7.83|7.89|7.86|8.12|8.18|8.22|8.18|8.18|8.21|8.27|8.31|8.31|8.21|8.27|8.3|8.41|8.39|8.38|8.28|8.36|8.36|8.21|8.13|7.92|8.3|8.64|8.75|8.63|8.6|8.7|8.66|||8.79|8.73|8.97|9.03|8.91|8.81|8.96|9.1|8.67|8.8|8.87|9.28|8.84|8.42|8.18|8.1|8.16|8.2|8.09|8.08|8.12|8.13|8.08|7.96|7.96|7.99|7.96|7.88|7.92|7.91|8.05||8.06|7.99|8.04|8.15|8.28|8.21|8.1|8.12|8.16|7.82|7.81|7.97|8.1|8.18|8.26|8.27|8.15|8.12|8.16|8.06|7.96|7.79|7.74|7.84|7.86|7.83|7.9||7.81|7.77|7.42|7.41|7.44|7.48|7.48|7.38|7.38|7.27|7.39|7.48|7.44|7.47|7.51|7.5|7.33|||7.34|7.31|7.33|7.28|7.33|7.29|7.32|7.33|7.34|7.35|7.35|7.38|7.42|7.35|7.45|7.53|7.57|7.54|7.6|7.67|7.67|7.75|7.79|7.75|7.82||7.92|7.93|7.89|7.98|7.97|8|7.99|7.82|7.72||||||||7.71|7.79|7.79|7.79|7.95|7.92|7.94|7.94|7.95|7.89|7.8|7.82|7.79|7.83|8.03|8.09|8.07|8.06|8.05|8.16|8.19|8.17|8.17|8.2|8.17||8.19|8.22|8.29|8.28|8.32|8.37|8.37|8.43|8.44|8.5|8.44
10400|102054|/equities/livechat-software-sa|MSCI_EEM_SMALLCAP||63.4|62.4|57.3|58.7|57.6|54.6|54.7|55.6|56.7|57|56.3|56.2|55.4|55.8||57.8|59.3|60.6|59.7|61.2||60.1|60.4|61.9|60|59.8|59.8|59.9|60.9|61|59.6|60.3|61.3|58.9|58.2|58.6|59.6|59.7|60.9|63.2|60.2|70|73.1|73.9|75|74.8|72.8|71.8|72.8|72.5|72.8|73.2|74.2|75.3|74.4|75.3|75|76.5|77.6|76|76.8|76.8|76.7|76.8|77.9|79.6|80.4|81.2|83.2|83|84.3|84.5|84.5|84.9|84|84.5||83.1|83.3|82.9|83.6|81.7|81.9|83.3|82.1|85.7|89.5|89.2|91.2|88.3|86.8|86.3|86.5|85|86.5|88.4|88.9|87.7|89.2|89.7|85.9|86.2|86.3|89.1|89.4|88|88.4|83.5|75.8|78.7|77.4|78.4|80.8|79.9|80|78.7|78.5|78.2|80.7|80|79.8|82|82.4|85.6|86.3|85.8|85.6|83.8|84.9|86.7|85.2||86.1|88.6|90.2|90.3|91.3|92.4|94.4|94.5|93.3|94.1|93|96|94.5|92.3|92.9|92.9|91.8|90||90.5||92|92.8|91.8|91.2|92.5|92.8|92.1|92.8|93.4|93.4|92.4|93.9|97.2|99|98.4|97|99.8|99.4|99.7|94.2|92|||90.3|89.3|91.5|91.6|89.4|90|89.5|88.9|89.4|90.7|92.5|93.2|89.8|90.7|89.7|89.9|90.7|92.1|93.5|96.5|100.2|95.6|96.5|96.2|99|99.8|99.8|102|101.2|99|100.8|100.4|101.2|103.6|102.2|99.8|97.9|97.6|98|97.5|97.4|98.8|98|95.8|96.8|97.6|94.7|96.4|96.7|94.5|95|98.8|100|101|101.8|104.8|102.8|105.4|102.6|104.4|113|120|119.6||119.4|120|122.4|||121|120|119.8|117.8|117|114
10401|1088207|/equities/transcoal-pacific|MSCI_EEM_SMALLCAP||7625|7350||7400|7175|7075|7100|7100|7125|7175|7150|7175|7075|7000|7000|7000|6975|7075|7050|7150|7350|7450|7175|7200|7250|7250|7325|7250|7300|7350|7275|7275|7300|7450|7125|7175|7075|7275|7300|7350|7275|7250|7225|7200|7200|7275|7375|7350|7275|7125|7000|6975|6900|6900||6950|6925|6975|7150|7350|7525|7500|7350|7225|7275|7200|7225|7225|7250|7225|7200|7275|7250|7250|7275|7375|7375|7400|7475|7400|7500|7450|7350|7375|7750|7925|8050|7850|7875|7850|7825|7800|7900|7875|8000|7950|8025|7975|8025|8000|8425|8400|8125|8075|8150|8225|7950|7725|7600|7725|7700|7400|7475|7600|7475|7275|7150|7175|||7425|7450|7500|7525|7475|7500|7450|7450|7475|7400|7350|7250|7400|7450|7375|||7375|7675|8150|8150|8425|8375|8375|8425|||8650|8475|8200|8175|8525||8500|8150|8025|8150|8125|8025|7875|7800|7750|7650|7825|||||||7900|7625|7950|7900|7575||7550|7800|8000|8025|7750|7625|7875|7775|7500|7400|7375|7375|||7525|7500|7650|7625|7750|7900|8000|7950|8225|8225|7975|8075|7950|7950|7625|7600|7700||7675|7475|||7450|7550|7475|7425|7375|7400|7475|7700|8175|8175|8175|8375|8300|8300|8075|7775|7775|7875|8025|8175|8425|8275|8175|8000|7425|7075|7400||7375|7875|7850|||7875|7925|8000|7975|7925|7925
10402|18596|/equities/aliansce-on-nm|MSCI_EEM_SMALLCAP||19.79|21.01|21.89|22|21.68|21.5|21.45||21.7|21.7527||22.1011|21.7925|21.7427|21.85|21.82|22.6|22.24|22.45|22.46|22.27|22.33|22.33|22.24|22.31|22.24|22.16|22.01|22.42|22.5932|22.7724|22.4139|22.7226|22.62|22.47|22.22|22.27|22.42|22.81|22.68|22.4644|22.096|22.3748|21.9964|21.9566|22.0661|22.0761|22.2752|22.4146|22.2055|22.793|23.0818|23.4204|23.1316|23.1117|23.0818|22.7731|22.9324|22.8827|22.9324|23.281|23.3009|23.4502|22.8428|22.5441|23.042|23.6494|23.6693|23.8386|23.9382|23.8983|23.271|23.4005|23.3606|23.5|23.5697|23.6992|23.8286|23.3905|23.281|23.1913|22.7034|22.6337|22.3151|21.7973|22.3848|22.3549|21.9068|21.6678|21.7077|21.6579|21.5583|21.7574|22.096|22.2553|21.8969|22.2055|22.3649|22.4644|22.4246|22.0761|22.1856|22.2852|22.0363|22.1259|22.1557|21.9765|21.2197|21.0903|21.1998|21.2197|21.2695|21.0405|21.3791|21.2496|20.9807|21.1899|20.5824|20.921|20.7816|20.9011|20.9807|21.5384|21.3392|21.2894|21.6479|21.9068|21.7674|21.3492|21.4089|21.1799||21.4089|21.9566|21.3691|21.5185|21.1002|21.2396|21.6977|21.7973|22.0661|22.325|22.335|21.7077|21.6479|21.6678|20.8513|21.0704|21.2396|21.1401|21.3193|20.3733||20.101|20.3648|20.4214|20.4308|20.657|20.6476|20.6004|20.7135|20.7606|21.0905|21.1941|21.4863|21.948|22.1365|22.7019|23.126|22.7491|22.6454|22.8904|22.6642|22.4569|22.6548||22.8056|22.8621|22.9281|22.7114|23.192|23.5501|23.4747|23.2297|23.2956|23.2579|23.2956|23.3239|23.1166|22.8998|23.2768|23.0883|23.1354|23.2108|23.2108|23.2674|23.2674|23.2862|23.5124|22.881|22.7868|22.8527|22.7491|22.7585|22.4098|22.3721|22.325|22.5794|||22.9187|23.3522|23.5312|23.4276|23.2579|23.3616|23.5878|23.5878|23.0035|23.3428|23.4841|23.4653|23.8234|23.5689|23.2674|23.1731|23.6066|23.7103|24.0684|24.3323|24.1155|24.1249|24.3417|24.549|24.0967|24.1532|24.2569|24.3417|24.9825|||25.3595|25.1616|25.2558||25.1427|25.1804|24.8788|25.3972|25.5197|25.4254
10403|1055134|/equities/parana-sanepar-unit|MSCI_EEM_SMALLCAP||30.25|28.92|28.4|27.3|26.34|26.15|26.09||26.1|26.23||26.25|26.76|26.92|26.67|26.3|26.76|26.37|26.47|26.46|27.09|27.39|27.32|27.35|27.36|27.59|27.43|27.51|27.7|27.84|28.13|27.96|27.94|28.15|27.97|27.45|27.78|28.34|28.39|28.22|29.15|29.38|29.74|30.04|29.72|30|30.2|31.09|31.56|31.74|31.88|32.25|32.44|32.66|32.66|32.69|32.56|32.73|32.21|30.53|30.64|29.81|29.45|29.6|28.78|28.69|28.71|28.73|28.62|29.15|29.19|28.9|28.86|28.91|29|28.7|28.76|28.84|28.85|28.87|28.69|29.14|29.25|28.7|28.49|28.65|28.16|27.77|27.54|26.79|26.98|26.64|26.68|26.77|26.77|26.7|27.09|27.47|27.23|27.1|26.96|27.24|27.35|27.43|27.45|27.49|27.44|26.98|26.38|27.15|26.9165|26.8485|26.7609|26.9749|26.7901|26.0702|25.9049|25.5449|25.5449|25.613|25.827|26.1967|26.7512|26.7706|26.5177|26.9068|27.3543|27.2278|27.1403|26.8582|27.1792||27.3154|27.6559|27.4418|27.8893|27.8115|28.2201|28.2395|28.2979|28.0352|27.6072|27.7045|27.7045|27.4905|26.8776|26.4204|26.4983|26.5566|26.6247|26.08|25.7589||25.3212|25.4185|25.6325|25.4477|25.8368|25.6714|25.7103|24.9418|24.1928|24.3582|24.222|24.5138|24.7084|24.7959|25.1656|25.2628|25.0391|25.0488|25.1947|25.185|25.185|25.4671||25.6519|25.5547|25.7298|25.5839|25.5644|25.6228|25.6617|24.9224|25.4379|25.866|24.8154|25.078|25.2434|25.6228|25.72|25.3407|25.1461|25.5352|25.6811|25.4768|25.3504|25.6422|25.3407|25.3115|25.4866|25.6033|25.7589|25.8076|25.8854|26.1091|25.7979|27.0527|||27.5099|27.0138|27.1403|27.0236|26.8095|27.4029|27.4905|27.8601|27.15|27.3737|27.5002|27.8504|28.2006|27.9671|27.8115|28.0255|28.3757|28.5605|28.6383|28.6383|28.259|28.3952|28.3854|28.1131|27.5294|27.0916|27.685|27.6948|27.9574|||27.7971|27.5781|27.959||27.9685|27.9876|27.8257|28.3018|28.0733|28.1113
10404|103369|/equities/kindom-constr|MSCI_EEM_SMALLCAP||59.2|57.9|58.9|59|58.5|58.3|57.2|56|54.8|53.7|52.7|51.9|52.2|52.4|53|50.7|48.6|48.45|47.9|47.3|47.2||45.45|46.3|46.7|46.45|46.45|47.5|47.2|47.15|47.75|48.2|47.45|47.1|47.9|48.7||48.15|49|48.85|48.25|||49.15|49.2|48.95|48.9|48.75|48.85|48.3|50.2|53.1|52.8||52.6|52.4|52|52.7|54.8|54.6|55.5|56.4|55.3|57.1|59.2|57.5|57.1|58.2|57|57.7|57.6|58.8|58.8|62.9|63.2|63|62.6|60.8|61.1|58.6|54.1|53.7|51.5|52|53.1|61.9|64.3|62.6|63.8|66.2|67.2|||67.3|63.7|67.7|68.6|65.8|61.5|59.7|58.1|59.8|57.8|56.7|58.2|58.1|58.6|58.4|59|58.3|55.8|55.7|56|56|56.8|58.7|58.8|59.2|59.3|59.7|61|59.6|60.5|62.4||62.8|61.8|62.4|60.8|59.4|59.4|56.5|57.2|56.3|54.1|54.3|56.9|58.4|58.9|61.6|58.4|57.5|55.5|57.9|57.6|59.8|60.7|62|63.9|63.9|61.2|60.5||57.4|58.9|57.5|53.5|51.9|51.4|54.3|51.3|49.4|44.95|43.95|45.2|45.5|45.25|43.65|42.95|42.65|||42.5|43.55|43|41.8|42|41.4|39.95|39.3|39|39.1|38.95|39.2|39.35|39.65|39.7|39|39.4|39.05|38.65|38.85|38.95|38.95|39.3|39.7|39.8||39.4|39.7|40.35|40.5|40.9|40.25|40.6|39.9|39.55||||||||39.1|39.3|39.7|39.65|39.55|40.05|40|38.75|38.85|38.8|38.85|38.4|38.5|39.35|39.8|40.6|39.3|40.2|40.05|40.75|41.95|42.15|39.95|39.3|39.5||38.9|39.1|39.25|39|38.6|38.4|38|38.85|38.5|38.85|39.4
10405|103704|/equities/systex|MSCI_EEM_SMALLCAP||129.5|130|131.5|134|135|132.5|131|131.5|132.5|134.5|135|135.5|137|140.5|141.5|141.5|142|142|136|136.5|135||133.5|133|131|134|134|130|129.5|129.5|130|130|129.5|131.5|129|128||129|126.5|128|125.5|||127.5|128.5|128.5|129.5|129|130|130|133|132|134.5||131|130|120|118|119|119|119|119|120|121|121|121|120|120.5|120|120.5|118.5|119.5|120|120|119|118.5|118.5|118.5|117.5|117.5|115.5|114|115|111|118.5|122.5|125|122.5|122.5|125|124.5|||125.5|125|127|128.5|135|134.5|129.5|125.5|126|124.5|124|123|123|123.5|123.5|123.5|124.5|125.5|127|129.5|129|134.5|138|139.5|139|131.5|128.5|129|129.5|130|129||126.5|125.5|126|123.5|121.5|122|122|122|122.5|122|121.5|124.5|125|124.5|126|127|126.5|125.5|127|124|125|133|133.5|129.5|127|125|125||126|125.5|123|124|125|122.5|124.5|120.5|121|121|118.5|121.5|122.5|124|126|120|118.5|||119.5|120|120.5|119.5|120.5|120.5|121.5|126.5|127.5|119.5|121.5|119.5|119.5|116.5|116.5|116.5|115|114|114|115.5|115.5|117|114|113.5|115||115|115|115.5|116.5|116.5|117|117|117|115.5||||||||115.5|116|117|116|114.5|114|115|115.5|115.5|115.5|115.5|116|116|113|113.5|115|115|115.5|118.5|117.5|118|117.5|115|117.5|118.5||113|111.5|111.5|111.5|113.5|114|114|114|110.5|110.5|110.5
10406|1115822|/equities/skyfame-realty|MSCI_EEM_SMALLCAP||0.015|0.013|0.013|0.014|0.014|0.014|0.014|0.015|0.014|0.015|0.015|0.014|0.015|0.015|0.016|0.017|0.018|0.017|0.017|0.018|0.018|0.02|0.019|0.018|0.018|0.018|0.02|0.02|0.019|0.019|0.018|0.018|0.018|0.019|0.019||0.022|0.024|0.025|0.027|0.03|0.033|0.034||0.021|0.017|0.015|0.013|0.013|0.013|0.013|0.013||0.013|0.012|0.012|0.012|0.012|0.012|0.012||0.012|0.012|0.013|0.013|0.012|0.013|0.013|0.012|0.013|0.013|0.013|0.013|0.013|0.013|0.013|0.014|0.013|0.014|0.014|0.014|0.014|0.013|0.013|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.015|0.015|0.015|0.015|0.015|0.015|0.014|0.014|0.014|0.014|0.014|0.015|0.015||0.015|0.015|0.015|0.015|0.016|0.016|0.016|0.016|0.016|0.016|0.016|0.015|0.015|0.015||0.017|0.019|0.02|0.021|0.02|0.019|0.02|0.021|0.023|0.023|0.024|0.025|0.026|0.026|0.028|0.022|0.019||0.015|0.015|0.016|0.015|0.014|0.015|0.015|0.017|0.016||0.015|0.016|0.015|0.014|0.014|0.014|0.014|0.014|0.015|0.015|0.016|0.017|0.017|0.015|0.016|0.016|0.015|0.014||0.014|0.013|||0.012|0.012|0.012|0.012|0.011|0.011|0.011|0.011|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.012|0.013|0.013|0.013|0.012|0.012|0.012|0.012|0.012|||0.012|0.012|0.012|0.012|0.012|0.013|0.013|0.014|0.014|0.014|0.013|0.013|0.013|0.013|0.013|0.013|0.013|0.014|0.014|0.014|0.014|0.014|0.014|0.014|0.015|0.015|0.015|0.015|0.015||0.015|0.015|0.015|||0.015|0.015|0.016|0.017|0.017|0.017
10407|102432|/equities/bangkok-land|MSCI_EEM_SMALLCAP||0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.62|0.61|0.61|0.62|0.62|0.62|0.62|0.62|0.63|0.62|0.63|0.63|0.62|0.63|0.63|0.62|0.62|0.61|0.63|0.62||0.63|0.63|0.64|0.63|0.63|0.64||0.64|0.64|0.64|0.64|0.65|0.66|0.66|0.67|0.67|0.66|0.67|0.67|0.69|0.68|0.69|0.69|0.69|0.68|0.69|0.69|0.68|0.66|0.68|0.7|0.7|0.67|0.66|0.63|0.63|0.64|0.63|0.63|0.64|0.64|0.63|0.58|0.58|0.57|0.57|0.56|0.54|0.53|0.53|0.53||0.53|0.53|0.53|0.53|0.54|0.55|0.55|0.56|0.56||0.55|0.55|0.56|0.57||0.56|0.56|0.56|0.57|0.56|0.56|0.56|0.56|0.56|0.56|0.56|0.56|0.55|0.56|0.56|0.56|0.57|0.58|0.58|0.57|0.56|0.55|0.56|0.56|0.56|0.57|0.57|0.58|0.58|0.58|0.59|0.59|0.59|0.58||0.66|0.65|0.66|0.67|0.67|0.66|0.67||0.67|0.68|0.67|0.68|0.68|0.68|0.68|0.68|0.68|0.68|0.68||0.68|0.69||0.68|0.68|0.67|0.67|0.67|0.67|0.68|0.67|0.69|0.68||||0.69|0.69|0.69||0.68|0.68|0.69|0.7|0.7|0.71|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.7|0.69|0.69|0.69|0.69|0.69|0.69|0.69|0.7|0.69|0.69|0.69|0.7|0.72|0.72||0.71|0.71|0.71|0.71|0.73|0.73|0.73|0.73|0.74|0.74|0.74|0.75|0.76|0.73|0.73|0.73|0.73|0.74|0.75|0.76|0.76|0.76|0.76|0.77|0.78|0.79|0.8|0.81|0.81|0.8|0.75|0.74|0.73|0.72|0.72|0.72|0.72|0.72|0.72|||0.71|0.72|0.72|0.72|0.72|0.72|0.72|0.71|0.71|0.73
10408|41673|/equities/sunway-bhd|MSCI_EEM_SMALLCAP||4.88|4.9|5.03|5.05|5.1|5.05|5.02|4.95|4.88|4.77|4.68|4.69|4.66|4.66|4.71|4.64|4.67|4.65|4.47|4.45|4.37||4.37|4.38|4.54|4.48|4.5|4.56|4.5|4.5|4.49|4.47|4.48|4.48|4.41|4.43|4.3|4.31|4.29|4.21|4.21|4.23|4.23|4.27|4.25|4.32|4.31|4.34|4.33|4.41|4.44|4.38|4.16|4.18||4.13|4|4.03|4.02|4|4.03|4.14|4.16|4.19|4.15|4.21|4.13|4.08|4.16|4.17|4.13|4.12|4.14|4.25|4.23|4.28|4.21|4.25|4.23|4.17|4.1|4.02|3.92|3.85|3.93|4.13|4.33|4.34|4.42|4.38|4.32|4.3|4.3|4.3|4.12|4.12|4.15|4.18|4.18|4.19|4.15|4.12|3.95|3.97||3.97|4.01|3.99|3.84|3.73|3.63|3.63|3.65|3.71|3.76|3.77|3.74|3.76|3.83||3.83|3.77|3.8|3.77|3.57|3.62|3.62|3.56|3.57||3.61|3.65|3.72|3.75|3.76|3.78|3.78||3.69|3.68|3.59|3.45|3.51|3.53|3.54|3.54|3.61|3.59|3.63|3.62|3.62|3.6||3.66|3.5|3.49|3.43|3.43|3.37|3.35|3.37|3.36|3.36|3.38|3.46|3.51|||3.49|3.53|3.46|3.45|3.46|3.5|3.5|3.51||3.53|3.57|3.58|3.52|3.48|3.32|3.34|3.1|3.04|2.97|2.97|2.94|2.91|2.95|2.92|2.87|2.88|2.88|2.83|2.82|2.86|2.88|2.86|2.87|2.82|2.74|2.77|2.77|2.79|2.74|2.78|2.75||2.75|2.76|2.67|2.69|2.68|2.69||2.72|2.73|2.7|2.64||2.61|2.54|2.58|2.48|2.37|2.38|2.43|2.43|2.39|2.33|2.34|2.43|2.37|2.23|2.21|2.16|2.15||2.06|2.04|2.05|2.06||2.05|2.05|2.05|2.06|2.1|2.09
10409|103353|/equities/amtran-tech|MSCI_EEM_SMALLCAP||19.65|20.15|20.9|20.7|20.65|20.15|19.8|19.95|20|20.2|20.55|20.2|20.35|20.45|20.75|21.85|22|22.05|22.15|21.8|21.15||21.7|22|22.45|22.75|24.05|23.5|21.65|21.9|22.15|22.15|21.85|22|21.8|22.3||22.2|21.5|21.65|21.8|||22.25|22.1||||||||21.785||21.8372|21.5238|22.0462|21.576|22.2029|21.367|22.7776|23.6135|22.1|22.95|23|23.2|23.1|23.15|22.95|23.4|22.75|23.5|23.7|24.05|24.2|23.7|23.35|22.75|22.55|22.8|22.8|22.1|20.1|19.8|20.6|21.75|22.35|22.05|22.35|21.85|21.75|||23.4|24.05|24.75|25.4|26.4|26.6|26.95|24.5|23.8|22.8|21.65|21.5|21.8|20.55|21|20.7|20.75|20.9|21.05|20.35|20.3|21|21.1|19.3|19.75|19.8|20.1|19.85|19.55|19.5|20.2||20.35|20.25|20.6|21.2|21.2|21.75|23.2|24.3|22.4|20.55|19.35|17.95|18.95|19|18.8|18.5|17.45|16.4|16.3|16.3|16.2|16.35|15|15.25|15.3|15.35|15.2||15.5|15.75|15.3|15.35|15.05|15.35|14.4|14.25|14.45|14.5|14.6|15.05|15.1|15.35|15.15|15.1|14.95|||14.55|14.5|14.5|14.2|14.55|14.4|14.35|14.5|13.95|13.85|13.75|13.95|14.05|14.3|14.5|14.4|14.55|14.4|14.55|14.8|14.95|15.05|15.1|15.15|15.5||15.7|15.85|16.5|17.4|16.75|16|15.5|14.2|13.7||||||||13.1|13.4|13.4|13.35|13.45|13.55|13.65|13.65|13.7|13.65|13.2|13.4|13.6|13.8|13.7|13.85|13.85|13.8|13.85|13.75|13.9|13.8|13.05|12.95|13||13.2|13.15|13.1|12.95|12.75|12.85|12.7|12.7|12.75|13.1|13.15
10410|1017276|/equities/holding-company-admie|MSCI_EEM_SMALLCAP||2.385|2.38|2.39|2.4|2.375|2.365|2.375|2.34|2.36|2.365|2.4|2.4|2.38|2.38|2.39|2.35|2.35|2.37|2.365|2.37|2.385|2.385|2.375|2.39||2.365|2.375|2.415|2.45|2.44|2.47|2.44|2.445|2.41|2.39|2.405|2.395|2.415|2.38|2.39|2.39|2.375|2.38|2.435|2.4|2.41|2.435|2.365|2.31|2.3|2.26|2.29|2.28|2.275|2.28|2.2|2.17|2.155|2.17|2.17|2.22|2.235|2.235|2.23|2.125|2.135|2.135|2.135|2.145|2.13|2.14|2.14|2.15|2.14|2.13|2.15||2.13|2.12|2.135|2.11|2.105|2.12|2.11|2.12|2.225|2.25|2.265|2.25|2.245|2.25|2.24|2.255|2.27|2.27|2.29|2.27|2.28|2.29|2.325|2.32|2.3|2.26|2.27|2.275|2.24|2.235|2.24|2.235|2.21|2.18|2.175|2.185|2.17||2.21|2.22|2.22|2.21|2.145|2.155|2.18|2.17|2.175|2.175|2.2|2.215|2.195|2.195|2.215|2.205|2.18|2.22|2.25|2.27|2.26|2.295|2.3|2.295|2.25|2.26|2.24|2.23|2.22|2.235|2.225|2.24|2.24||||2.235||2.235|2.225|2.23|2.23|2.265|2.25|2.245|2.25|2.235|2.215|2.14|2.18|2.24|2.23|2.26|2.25|2.225|2.22|2.225|2.235|2.28|||2.29|2.3|2.32||2.34|2.33|2.315|2.32||2.3|2.27|2.28|2.26|2.305|2.32|2.325|2.34|2.34|2.365|2.365|2.315|2.31|2.32|2.335|2.375|2.39|2.405|2.425|2.42|2.385|2.365|2.32|2.35|2.4|2.39|2.375|2.37|2.345|2.23|2.23|2.215|2.21|2.155|2.175|2.16|2.185|2.215|2.215|2.205|2.195|2.185|2.19|2.21|2.21|2.23|2.26|2.255|2.28|2.265|2.24|2.235|2.24|2.245||2.22|2.205|2.225|||2.24|2.25|2.25|2.225|2.22|2.25
10411|103327|/equities/chilisin-elec|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10412|43355|/equities/namhae-chemical|MSCI_EEM_SMALLCAP||6450|6520|6620|6320|6330|6310|6320|6350|6330|6390|6350|6280|6370|6480|6560|6650|6650|6590|6550|6510|6550|6530|6590|6680|6520|6490|6510|6520|6570|6580|6570|6590|6620|6740|6580|6640|6650||6670|6720|6620||6630||7140|6680|6570|6560|6530|6500|6490|6470||||6470|6460|6420|6420|6410|6520|6670|6650|7440|6610|6610|6630|6680|6680|6690|6690|6790|6810|6820|6780|6860||6860|6890|6850|6830|6770|6800|6700|6950|7070|7100|7070|7070|7100|7090|7140|7240|7600|7270|7210|7160|7220|7090|7100|7060|7080|7120|7090|7110|7150|7120|7080|7160|7130|7090|7100|7120|7120|7190|7210|7160|7200|7250|7130|7150|7160|7110|7090|7060|7080||7090|7100|7080|7010|7010|7080|7110|7090|7130|7130|7170|7210|7220|7230|7490||7130|7200|7240|7190|7200|7180||7190|7180||7200|7180|7190|7160|7180|7190|7260|7290|7030|6970|7050|7100|7120|7160||7170|7250|7290|7330|7310|7350|7350|7360|7400|7390|7410|7400|7370|7330|7300|7300|7320|7370|7360|7360|7330|7360|7330|7390|7400|7420|7420||7410|7410|7450|7450|7540|7630|7670|7650|7650|7560|7600|7570|7540|7500||7530|7540|7530|7540|7470|7380|7340|7380|7350|7340|7430|7390|7420|7410|7460|7750|7590|7550|7650|7690|7590|7590|7530|7460|7540|7610|7580|7490|||7430|7380|7420|7400|7450|7490|7500|7440|7440|7480
10413|103084|/equities/chung-hsin|MSCI_EEM_SMALLCAP||158.5|160.5|165|165|166|162.5|160|160|159.5|160.5|164.5|166|168.5|170.5|171|171.5|171|165.5|165|161|160.5||160|159|163|162|165.5|168|165|165.5|165.5|166|165|166|167.5|164.5||167.5|167|169|169.5|||173.5|178|178|181|175|176|177|173|171.5|172||165.5|166|163.5|156.5|162.5|160|161|164.5|164|173.5|177|174.5|175.5|177|177|177|177|185|185|181.5|179|180|179|178.5|172|184.5|177.5|165.5|168|165.5|167|184.5|191.5|193.5|197.5|215.5|216|||217.5|224.5|227|228|232|239|239|238|235|228|209|209.5|209.5|204.5|189|188|191.5|189|189.5|190|188.5|189.5|191|194|190|189.5|194|195.5|182.5|181|182||182.5|168.5|169|170|168|169|170.5|170.5|171.5|170.5|165.5|165|169|171|174|170.5|172.5|171.5|171.5|177|183|185.5|187|180.5|181|185|186.5||186|190|194.5|194.5|195|193|202.5|208.5|214.5|209.5|201|221|212|198|191|191.5|184|||179.5|182|183|180.5|183|189.5|199.5|189.5|187.5|186|183|185.5|182.5|175|177.5|184|176|166|170.5|174.5|175|175|173|179.5|171||160.5|157|146|136|136|133|136|130|123||||||||126|130|126|120|122|121|119.5|120.5|121.5|122|119|117.5|116.5|119|122|126|122.5|120.5|121.5|122|121|119.5|120.5|120.5|120||119.5|123|117.5|118|119.5|118|117|118.5|121|123|127
10414|13198|/equities/al-meera-consm|MSCI_EEM_SMALLCAP||14.62|14.67|14.58|14.69|14.54|14.51|14.53|14.6|14.59|14.56|14.56|14.66|14.64|14.69|14.78|14.66|||14.65|14.77|14.8|14.8|14.68|14.68|14.75|14.68|14.68|14.72|14.77|14.76|14.69|14.79|14.46|14.48|14.58|14.73|14.88|14.7|14.6|14.5|14.59|15|14.8|14.97|15|14.53|14.4|14.4|14.44|14.46|14.51|14.6|14.44|14.55|14.69|14.51|14.51|14.37|14.47|14.38|14.48|14.47|14.44|14.49|14.6|14.63|14.67|14.39|14.4|14.56|14.37|14.37|14.48|14.73|14.67|14.46|14.73|14.44|14.19|14.5|14.33|14.36|14.35|14.36|14.47|14.52|14.67|14.79|14.8|14.8|14.8|14.77|14.79|14.86|14.68|14.39|14.62|14.67|14.8|14.98|14.96|15|14.85|14.69|14.6|14.53|14.58|14.66|14.88|14.56|14.59|14.59|14.4|14.82|14.39|14.44|14.82|14.8||||14.8|14.89|14.88|14.95|14.99|14.96|14|13.49|13.25|13.01|13.1|12.92|12.91|12.87|12.9|12.9|12.87|12.89|12.9|12.92|12.9|12.91|12.9|13.04|13.04|13.04|13.08|13.08|13.09|13.07|13.15|13.22|13.15|13.37|13.98|13.95|13.96|13.96|14.05|14.04|14.05|13.91|13.99|14|13.99||||13.94|13.99|13.98|13.97|13.9|13.99|13.89|13.3|13.24|13.25|13.25|13.19|13.19|13.07|13.03|12.98|13|13.11|13.1|13.06|13.17|13.07|13.18|13.14|13.23|13.18||13.16|13.19|13.04|13.24|12.97|13.03|13.27|13.11|13.28|13.12|12.91|12.93||12.93|13|12.9|12.9|13.04|12.66|13.22|12.97|12.97|12.99|13.13|13.18|13.32|13.17|13.36|13.51|13.46|13.48|13.45|13.6|13.46|13.63|13.72|13.64|13.47|13.89|13.58|13.67|13.85|13.9||13.79|13.25|13.25|13.18|13.32|13.15|13.02|13.03|13||
10415|1118184|/equities/maoyan-entertainment|MSCI_EEM_SMALLCAP||9.13|8.59|8.49|8.21|8.16|8.37|8.34|8.58|8.19|8.49|8.48|8.35|8.3|8.69|8.59|8.92|8.86|8.87|8.3|8|7.96|7.97|7.93|7.96|7.6|7.21|7.15|7.26|7.2|7.16|6.99|6.92|6.9|7.29|7.42||7.66|7.74|8.75|8.97|8.53|9|8.95||9|8.35|7.55|6.83|6.64|6.18|6.13|6.05||6.03|5.91|5.91|5.88|5.81|5.94|6.08||6.2|6.14|6.17|6.16|6.3|6.07|6.29|6.7|7.03|6.93|7.05|7.25|7.31|7.3|7.25|7.13|7.13|7.14|7.29|7.42|7.38|7.43|7.59|7.99|7.98|8.09|8.11|8|8.2|8.17|8.22|8.27|8.54|8.53|8.61|8.38|8.55|8.51|8.22|7.93|7.77|7.73|7.74|7.89|7.99|8.14|8.1|8.14||8.28|8.56|8.65|8.71|8.62|8.75|9.05|9.12|9.16|9.14|9.15|8.77|8.58|8.62||8.78|8.92|8.93|8.82|9.01|9.2|9.35|9.34|9.38|9.14|9.23|9.26|9.37|9.55|9.67|9.51|9.62||9.96|9.88|10.16|10.2|10.28|10.4|9.96|10.08|9.94||10|10.16|10.16|9.91|9.8|9.48|9.4|9.61|9.8|9.49|9.64|9.72|10.22|10.12|9.92|9.67|9.83|9.55||9.79|9.82|||9.71|9.56|9.8|9.91|10.78|11.08|10.8|10.8|10.8|10.4|10.6|10.86|9.93|9.03|8.75|8.9|8.99|9|9.16|9.1|8.95|9.08|9.34|9.55|9.78|8.54|8.65|8.51|8.75|8.72|8.34|8.35|||8.2|8.28|8.71|8.85|8.51|9.13|8.97|8.97|9.08|9.58|9.55|9.72|9.79|9.04|9.05|9.37|9.66|10.02|10.46|9.99|9.85|9.67|9.36|9.73|9.8|10.14|10.08|10|9.61||9|8.74|8.42|||8.53|8.47|8.55|8.61|8.78|8.87
10416|11304|/equities/natl-real-est|MSCI_EEM_SMALLCAP/MSCI_FRONTIER|||79.8|80|80.8|80.7|80.5|80.2|81|81.9|80.7|83.2|82.4|83.6|86.3|85.4|82.6|82|81|79|78.4|0.0798|78|76.8|0.077|77.5|0.0775|75.9|76.7|77|77.9|78.5|79|82.5|81.4|74.8|73.2|73.8|74.2|73.7|72.8|73|72.5|72.6|73.5|74.5|75|76.9|78|76.4|77.3|77.4|77.8|77.9|77.1|78.5||76.5|76.2|76.4|76.5|76.2|76|73.7|73.9|73.6|74|73.7|74.7|74.8|74.9|75.7|76.5|75.9|75.7|76|73.9|74.9|75.9|75.9|76|77.9|75.9|76.8|76.3|76.7|79|80|84.5|84.5|85.1|85.8|86.1|86.9|86.9|87.4|87.6|87.5|88.4|87.5|87.9|88.5|87.6|87.5|85.5|84.4||82.6|82.4|84|85.7|86.8|86|86.8|87.3|89.8|86.0952|87.3333|87.1429||||88.381|88.4762|86|86.6667|88.4762|86.5714|87.0476|87.1429|86.4762|88.4762|88.4762|86.8571|86.8571|87.1429|87.1429|87.8095|88.5714|89.8095|90|90.8571|90.6667|91.9048|91.1429|89.4286|91.4286|91.7143|91.4286|94|94.7619|96.0952|99.0476|97.1429|100|99.0476|95.9048|91.8095|94.4762|95.0476|95.8095|99.0476|100|98.0952|94.5714|94.2857|95.0476||||98.0952|99.0476||100.9524|104.7619|104.7619|107.6191|93.7143|77.1429|76|76.381|76.5714|75.3333|75.2381|75.3333|76.1905|76.1905|77.5238|78.9524|76.8571|75.2381|76.0952|76.4762|76.4762|76.7619|76.8571|76.8571|75.9048|76.5714|77.1429|||76.9524|76.6667|77.1429|76.1905|77.4286|77.7143|77.8095|78.0952|81.3333|81.1429||80.381|79.3333|78.5714|77.5238|77.0476|79.0476|76.6667|76.9524|78.0952|79.3333|81.7143|78.8571|76.4762|75.7143|75.5238|76.1905|77.0476|77.3333|77.8095|77.8095|76.9524|78.1905|74.0952|70.9524|64.9524|65.0476|64.7619|||63.2381|62.4762|63.5238|63.8095|64.0952|63.8095|64.1905|||
10417|103391|/equities/evergreen-intl|MSCI_EEM_SMALLCAP||31|30.9|31.5|31.8|31.75|31.8|31.9|31.8|31.55|31|31.15|30.6|30.6|31.65|31.7|31.85|31.95|31.95|31.9|31.85|31.7||30.9|31|30.95|30.5|30.35|30.45|30.7|30.9|30.8|30.65|30.25|30.3|30.15|30.2||30.4|30.65|30.8|31|||31.15|31.45|31.4|31.65|31.5|31.55|31.3|31.25|31.2|31.3||30.95|30.65|30.3|29.95|29.8|29.5|30.05|30|30.2|31|31.45|31.3|31.1|31.25|31.2|31.8|31.25|31.35|31.55|31.75|31.5|32|32.2|32.7|31.85|31.3|30.95|30.6|31.05|30.1|30.45|31.55|31.6|31.1|30.55|30.4|30.45|||30.85|30.4|31.2|31.4|31.45|31.35|31.4|31.65|31.95|30.65|30.85|31.9|32.1|32.15|32.25|32|32.05|31.95|32.15|32.5|32.6|32.5|32.8|32.7|32.45|32.05|32.2|32.35|32.2|32.5|33.8||33.65|33.95|33.7|33.15|33.75|34.05|34.35|35|34.5|34.55|32.4|32.75|32.85|33.2|34.05|34.8|34.35|34.3|34.8|36.3|35|34.2|34.5|34.1|34.4|34.95|34.85||33.9|34.95|33.1|32.3|32.3|31.55|31.8|31.2|30.85|30.75|30.2|30.55|31.2|32.3|31.7|31.75|31.6|||31.45|31.5|31.6|31.45|31.65|31.5|31.7|31.75|31.6|31.65|31.6|31.75|31.65|32.55|32.9|34.15|35|34.3|34.25|34.2|33.75|33.65|33.2|33.55|33.6||33.05|33.25|33.85|33.7|33.85|33.25|32.8|32.55|32.3||||||||32.5|33.6|34|33.5|34.1|34.4|34.1|34.1|34.15|32.7|32.4|32.7|32.85|32.65|33.1|33.75|34|33.35|33.55|34.15|35.8|36.1|35.5|32.5|33.3||32.1|32.3|32.7|32.7|34.8|35.15|35.3|35.05|35.6|35.4|33.3
10418|1012575|/equities/kmc-kuei-meng-international|MSCI_EEM_SMALLCAP||125|126|127|127|127.5|127.5|127|127.5|128.5|128|127.5|127.5|125.5|132|137|135.5|136|134.5|135.5|135.5|136||136.5|137.5|139.5|138.5|139|140.5|140|140|140|140.5|139|142|140.5|141||141.5|142|144.5|150|||151|154|156|158.5|158|157.5|158|156.5|152|150||150|149.5|153|153.5|156.5|157|158.5|159.5|158|162.5|160|157|158|158|156.5|157.5|151|152|153|152|147.5|146|147|146|144.5|145|144|141|139|138.5|145|148|149.5|147.5|142|143|141.5|||141.5|141|143.5|143.5|143|142.5|145|144|141|137.5|139.5|138.5|140.5|141.5|142|138.5|140.5|141|140.5|141.5|142|143|142.5|142.5|143|144.5|144|142.5|144|143|143.5||144|143.5|146|146|146.5|145|143|142.5|143|144.5|141|141.5|142.5|144.5|145.5|146.5|146|143|147.5|144|141.5|141.5|143.5|144.5|142.5|144|144.5||147|146|144|144.5|143.5|142|140|141|144|142|143.5|147.5|148|144.5|139.5|138.5|139|||139.5|139.5|143|144.5|142.5|142|143|143|145.5|151|149.5|144|144.5|141.5|142|146|148|154|154|155|154.5|154.5|156|156.5|158||149.5|147|149|148.5|151.5|150|147.5|149|136.5||||||||129.5|129.5|128.5|128|129|129.5|128|128.5|128|126|124.5|122.5|122|122.5|124|126|125|123.5|126|127.5|128|128|128.5|130|131||132|130|132|128|128|127.5|127.5|128|131|131|132.5
10419|41472|/equities/parq-arauco|MSCI_EEM_SMALLCAP||1575|1575|1575|1549.9|1540|1534|1527.8|1504.9|1510|1483.9|1484.7|1501|1530|1515|1538|1530.2|1563|1590|1579.6|1588|||1578.9|1598.9|1620|1624.5|1601.8|1600|1566.9|1548.8|1569|1555.9|1579.9|1570.2|1561.8|1561.1|1575|1569.9|1541|1533.5|1528.9|1564.9|1584|1584|1606.1|1623.3|1660|1580|1650|1610||||1570|1560|1554.9|1549|1510|1530|1515|1515|1525|1540|1526|1543.3|1530|1515|1530|1530|1555|1570|1564|1554.9|1510|1507.9|1505.1||1476|1505|1519|1520|1512|1493.9|1500.1|1497.9|1520|1522|1530.1|1535|1515|1522|1499|1508|1528|1536|1537.2|1523|1484||1438|1436|1425|1418|1401|1379.9|1396|1396.5|1410|1405|1425.2|1450.2|1431.7|1381|1409.7|1420|1437.2||1455.2|1478.6|1465|1464.8|1462|1489.9|1500|1507|1535|1515|1523.6|1481.7|1493.4|1506.2|1516.3|1519.5|1528|1515.1|1522.9|1515|1512||1474.5|1497|1480|1480|1455|1461.1|1479|1453.9|1449.5365|1449.5365|1429.9482|1415.257|1430.5||1421.1335|1390.7715|1405|1390|1410.1|1410|1399.9|1400|1425|1429.9|1438|1451.1|1474|1470|1475|1474.9|1470|1500|1500|1499|1460|1470||1467.8|1438.5|1449|1440|1440|1492|1495|1500.1|1518|1504.9|1480.3|1502|1505|1507.3|1519.8|1540.7|1528|1524.5|1554|1545.7|1569.7|1535|1535|1537.9|1515|1539.8|1560.1|1545.1|1540|1537.4|1516|1479|1470|1474|1449.9|1435|1436|1483|1489.5|1505|1519.9|1492|1492.8|1500|1500|1500.1|1510|1498|1450|1450|1450|1445|1420|1420|1400|1395|1400|1400|1395|1400|1430|1441.5|1420||1420|1438.1|1428|1420||1415|1410|1415|1420|1428|1440
10420|43369|/equities/taihan-electric-wire-co-ltd|MSCI_EEM_SMALLCAP||11740|11860|11970|11960|12160|11660|11620|11850|11900|11750|11350|11430|11540|12360|12610|12640|12450|12400|12170|11850|11640|11890|12270|12390|12670|11980|11840|12070|12330|12600|12930|12850|12540|12850|12890|12690|12810||12890|13390|13780||12110||12420|12620|12530|12480|11970|11820|12160|11680||||11440|11260|10960|10920|10880|11120|11500|11650|12250|12420|12530|12280|12530|12500|12920|12860|13750|13070|13300|13440|13620||13550|13670|13500|13450|13190|13300|13100|12870|13700|14510|13820|13990|14010|14300|14340|14560|14280|14420|14430|14300|14340|14630|15780|16340|17100|15720|14990|14880|14860|15720|15640|16150|16710|17280|16960|16800|15860|16510|16350|16000|16680|16170|16010|15930|16710|15960|15970|15890|15780||16090|16740|17260|17450|18230|19190|19300|19400|19730|18890|19820|20950|19950|18900|18800||18540|18900|14920|14690|14600|14480||13700|13800||14610|14670|14090|12570|12670|12760|13250|13170|13230|12430|13460|13850|14250|13270||13730|13430|13820|11450|10910|11230|10990|11240|10520|10580|10300|10480|10680|10420|10600|10870|11270|10590|11660|9350|8980|9000|8980|9420|9460|9900|9440|9380|9380|9200|9240|9250|9300|9370|9760|9930|10070|10020|10010|9980|10170|||9900|9740|9730|9780|9820|9380|9520|10060|10054.2998|9739.5|9838.4004|10171.2002|8849.2002|8813.2002|8741.2998|8552.4004|8732.2998|8867.2002|8939.0996|8939.0996|8984.0996|9065|9047|9065|9065|9038|9253.9004|9253.9004|||9074|8858.2002|8840.2002|9760|8858.2002|8867.2002|8750.2998|8570.4004|9128|9388.7998
10421|980663|/equities/sino-thai-engineering-and-constr-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||0.266|0.262|0.264|0.268|0.266|0.266|0.27|0.26|0.262|0.26|0.26|0.26|0.25|0.248|0.242|0.226|0.226|0.228|0.228|0.228|0.226|0.226|0.228|0.228|0.222|0.224|0.222|0.22|0.212|0.208|0.234|0.208|0.214|0.216|0.214|0.218|0.222|0.232|0.24|0.244|0.244|0.242|0.234|0.234|0.226|0.23|0.226|0.226|0.228|0.23|0.23|0.24|0.24|0.246|0.25|0.246|0.24|0.238|0.236|0.232|0.228|0.234|0.232|0.228|0.23|0.236|0.238|0.226|0.224|0.224|0.218|0.222|0.22|0.228|0.226|0.226|0.23|0.222|0.232|0.236|0.234|0.236|0.238|0.242|0.246|0.25|0.25|0.25|0.25|0.25|0.248|0.246|0.25|0.246|0.25|0.236|0.238|0.238|0.248|0.25|0.252|0.254|0.256|0.262|0.276||0.27|0.26|0.26|0.258|0.262|0.262|0.252|0.256|0.266|0.266|0.276|0.274|0.276|0.27|0.27|0.268|0.266|0.266|0.26|0.264|0.264|||0.254|0.26|0.26|0.264|0.262|0.272|0.27|0.276|0.276|0.278|0.268|0.278|0.27|0.272|0.264|0.254|0.256|0.258|0.254|0.258|0.262|0.266|0.258|0.254|0.256|0.258|0.258|0.258|0.258|0.258|0.256|0.256|0.24|0.222|0.222|0.222|0.228|0.226|0.22|0.224|0.222|0.222|0.226|0.228|0.226|0.228|0.222|0.214|0.218|0.224|0.23|0.238|0.246|0.248|0.246|0.24|0.246|0.246|0.244|0.248|0.242|0.232|0.226||0.22|0.222|0.22|||0.226|0.224|0.226|0.224|0.222|0.224
10422|987132|/equities/jiayuan-international-group-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|||0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173|0.173||0.173|0.173|0.173|||0.173|0.173|0.173|0.173|0.173|0.173
10423|1153251|/equities/ascentage-pharma-grp-international|MSCI_EEM_SMALLCAP||44.9|44.1|42.5|42.85|43.1|43.2|43.7|42.85|41.7|43|43.2|42.5|44.3|45.6|45.55|45.55|44.55|46.8|46.9|45.95|44.9|45.7|46.45|46.15|47.7|47.6|48|47.65|48.3|48.85|48.2|47.6|45.15|42.1|42.5||43.2|43.5|45|43.2|42.5|41|41.25||41.65|41.8|40.2|40.3|39.55|40.35|41.1|38.45||36.25|34.1|33.85|33.4|33.2|32.85|32.75||33.8|33.8|34.2|34.4|34|34.2|34.35|32.7|32.4|29.4|28.75|28|28.4|29.3|29.2|29.55|29.5|29.45|29.85|29.2|28.65|28.1|28.15|28.25|27.6|27.75|27.55|26.9|27.3|27.75|28.2|28.85|29.55|29.45|29.55|29.85|30.1|29.5|28.45|28.1|27.8|27.15|27.45|27.45|27.85|27.8|27.5|26.05||26.1|25.6|25.65|25.9|25.85|25.2|26.5|27|27.25|29.8|24|20.8|19.94|21||20.85|20.4|20.4|19.24|18.08|18.2|17.6|18.18|18.88|18.68|19.02|20.2|20.4|20.85|21.1|21.2|21.6||21.65|21|20.5|19.68|19.6|19.8|18.88|18.44|18.82||18.06|18.18|17.8|17.76|17.38|17.4|16.88|16.66|17.08|17.2|17.24|17.82|18.32|18.22|18.34|18.2|17.5|17.16||18.44|18.94|||20.7|22.2|22.2|22.3|22.3|22.45|22.9|23.7|24.15|24.6|25.9|24.6|25.05|24.15|24.6|23.75|24.5|24.55|25.5|26|26.35|27.15|26.05|26.1|25.65|25.6|26.3|26.35|25.3|25.05|23.4|23.45|||22.5|23.3|23.5|22.85|21.85|23.9|24|24.05|24|24.75|25.7|25.4|25|23.55|23.4|24.7|25.45|26.95|27.15|27.8|27.15|27.5|26.6|26.75|26.75|27.95|27.55|28|27.95||27.4|27.7|27.35|||26.15|26.25|26.9|26.5|27.15|26.6
10424|946746|/equities/mahindra-cie-automotive-ltd|MSCI_EEM_SMALLCAP||486|486.65|485.35|477.75|471.55|462.8|469||473.75|474.7||481.45|473.3|480.45|480.65|500.35|508.9|511.25|503.9|503.9|509|520|495|492.95|499.25|503|517.75|523.15|529.2|536.6|538|546.8|550|558|543.2|551.95|549.95|550|554.5|566.95|578|573.6||572.45|562.6|556.4|569.55|588.55|599.2|598|589.6|583.4|578.3|568|566.6|565.3|567|559.9|564.25|566.4|589.6|585.25|593.9|602.85|594|590.5|591.7|591|585|579|580|574.95|561.75|557.5|540.95|534.95||533.6|547.45|547.35|549.95|563.35|566.4|563.9|569.7|584.9|593.15|600|607.9|597.5|599|590|596|594.9|595|595.6|614.75||618.2|603|610.1|608.95|622|622.4|618.95|614|601.95|603.8|609.85|605|594.65|589|581.95|577.9|574.35|579|580.5|584.8|586.5||589|585|586.9|570.45|578.25|560|554.7|539.55|536.7|545.95|544.45|545.6|547|545|557.35|556.95|545.45|539.85|506.7||508|493|489.9|489|487.8|484.55|488.55|488.95|489.75|495.95|492.6|503||495|494.9|493.7|495.3|504.2|505.75|488|486.8|485.5||483.7|484.85|492||480.9|483.8|490.75|490.35|488.8|486.15|476.9|473.05||467|457.85|449||449.7|442.8|438.4|443.4|445|438.7|432.3|440.05|441.3|446.45||448.8|452.65|455.65|461.85|453.9|454.7|464.2|468.85|471.05|473.95|469.8|477.65|494.1|496.5|485.95|492.9|486.6|483.2|491|487.5|493.1|493.8|501.45|502.8|490.65|491.2|490.95|482|486.45||490.3|488|492.1||497.5|502.95|494|494.7|496.4|496.5|497.9|484|484.8|487.4|489.8|491.75|492|497.35|498.5|478.95|479.5|477|479.95||479.4|471.95|477.5|481.9|486.75|484.8
10425|102518|/equities/gfpt|MSCI_EEM_SMALLCAP||10.8|10.8|10.8|10.8|10.8|11|11|11|11|10.9|11|10.8|10.9|11|10.7|10.8|10.9|11.1|11.2|11.1|11.1|11.2|11.3|11.5|11.5|11.7|11.7||11.8|11.9|11.9|11.8|11.8|11.7||12|11.9|11.9|11.8|11.7|11.8|12|12|12|11.9|12.1|11.8|11.9|11.8|11.9|12.1|11.9|12|11.9|11.9|12|12.1|12.4|12.4|12.2|12.3|12.4|12.3|12.4|12.5|12.5|12.5|12.5|12.5|12.4|12.5|12.4|12.7|12.8|13|13|13|13.1|13.1||12.9|13|13.2|13|12.9|13.1|13.1|13.1|13.2||13.3|13|13.1|13.1||13.4|13.3|13.2|13.1|12.9|12.9|13|13.1|13.2|13.3|13|13|12.9|12.8|12.9|12.8|12.8|12.9|12.8|12.8|12.7|12.3|12.3|12.2|12.1|12.6|12.7|12.6|12.9|13|13.1|13.4|13.4|13.4||13.4|13.4|13.1|13|13.2|13|13||13|13.3|13.2|13.1|13.3|13.3|13.1|13.1|13.1|13|13.2||13.2|13.4||13|12.9|12.7|12.6|12.3|12.2|12.3|11.9|12.1|12.1||||12.4|12.4|12.3||12.4|12.5|12.4|12.5|12.4|12.4|12.4|12.4|12.4|12.3|12.3|12.3|12.3|12.4|12.4|12.4|12.4|12.2|12.3|12.3|11.9|11.9|11.9|11.9|11.9|12|11.9|11.9|12||12|12.1|12|11.9|11.6|11.5|11.5|11.4|11.4|11.4|11.4|11.6|11.7|11.5|11.5|11.6|11.6|11.6|11.5|11.4|11.1|11.1|11.3|11.3|11.3|11.5|11.5|11.6|11.6|11.6|11.7|11.8|11.8|11.9|11.9|11.8|11.8|11.9|11.8|||11.6|11.5|11.5|11.3|11.3|11.4|11.3|11|10.8|10.8
10426|994404|/equities/meitu-inc|MSCI_EEM_SMALLCAP||2.98|2.99|2.94|3.07|3.3|3.46|3.4|3.34|3.08|3.13|3.15|3.2|3.03|3.42|3.21|3.02|2.99|3.07|2.79|2.68|2.69|2.77|2.85|2.82|2.49|2.48|2.54|2.62|2.59|2.68|2.71|2.65|2.6|2.71|2.74||2.89|3.16|3.6|3.5|3.46|3.33|3.27||3.12|2.74|2.45|2.46|2.31|2.24|2.23|2.17||2.18|2.16|2.2|2.27|2.24|2.36|2.35||2.35|2.36|2.43|2.39|2.41|2.38|2.41|2.41|2.32|2.24|2.21|2.22|2.29|2.31|2.28|2.28|2.29|2.26|2.34|2.36|2.31|2.35|2.35|2.4|2.47|2.55|2.65|2.65|2.67|2.51|2.52|2.35|2.36|2.42|2.45|2.56|2.63|2.65|2.67|2.68|2.55|2.56|2.55|2.51|2.53|2.63|2.6|2.65||2.69|2.67|2.67|2.7|2.72|2.69|2.7|2.74|2.54|2.6|2.68|2.93|3.1|3.16||3.17|3.15|3|2.89|2.88|2.88|2.81|2.91|3.02|3.02|3.08|3.14|3.14|3.33|3.3|3.39|3.4||3.44|3.34|3.48|3.42|3.44|3.54|3.53|3.5|3.4||3.39|3.41|3.36|3.22|3.27|3.18|3.05|3.02|3.09|3.12|3.19|3.25|3.32|3.31|3.27|3.22|3.11|3.13||3.22|3.4|||3.37|3.42|3.6|3.63|3.67|3.81|3.63|3.65|3.73|3.28|3.4|3.4|3.35|3.12|3.13|2.81|2.81|2.85|2.83|2.63|2.66|2.62|2.59|2.54|2.6|2.65|2.6|2.51|2.68|2.55|2.51|2.45|||2.54|2.55|2.6|2.48|2.44|2.48|2.46|2.45|2.61|2.7|2.91|2.97|2.93|2.88|2.9|2.88|2.83|2.93|2.95|3.08|3.36|3.53|3.4|3.45|3.33|3.4|3.6|3.69|3.78||3.73|3.66|3.45|||3.61|3.58|3.72|3.74|3.78|3.92
10427|102398|/equities/aeon-thana-sin|MSCI_EEM_SMALLCAP||124|124.5|126.5|127|126|127|125|125|125.5|126.5|128|128.5|129|128.5|131|133|133|138.5|139|137|140.5|140|138|138.5|140|135.5|139.5||141|142|144|148|146.5|143||143.5|144.5|143|143|140.5|139.5|141|142.5|143.5|143.5|142|141.5|143.5|144.5|145|146.5|146.5|141|142.5|142.5|142.5|143.5|144|142.5|138.5|138|137.5|128.5|128|128|129|129|130|130|134|133|132.5|124.5|118.5|119|110|114|115|110.5||110.5|110|111.5|115.5|116|119.5|118.5|114.5|112||111.5|111|111|119||120|120|118.5|120|117.5|118.5|118.5|119|122.5|127|131|126.5|127|126|128|129.5|131|132.5|133|131.5|132|132.5|131|133.5|132.5|134.5|135|139.5|144|147.5|148.5|148.5|149|150||152|152|154|154.5|154.5|156|157||158.5|161.5|162|160.5|161|162|163|164.5|166|165.5|164||159.5|162.5||161.5|161.5|162.5|163.5|163.5|158|158|158|160.5|164||||166.5|168.5|157.5||157.5|156.5|158|158.5|159.5|158.5|155|151|147.5|147|148.5|147.5|147|147.5|147|150.5|147.5|148|148|147|147.5|146.5|146.5|148.5|149|150|150|150|150.5||152|152|152|150.5|151.5|151.5|152|152|155|154|155|155.5|157|156.5|154.5|154|151|153|152.5|151.5|152|153|152.5|152.5|154|154|154|156|155.5|154.5|157|160|161|163|163|165.5|159.5|158|159|||160|156|156|157.5|157.5|157|156.5|156|155|155
10428|18058|/equities/can-fin-homes|MSCI_EEM_SMALLCAP||829.1|835|833.5|844.35|873.65|848.35|834.9||852.2|837.95||832.2|827.8|847.25|848.1|863|874.45|891.9|870.5|879|879|884.05|896.8|866.9|871|867.85|887.9|897.95|863.9|872.95|865|883|889.95|897|876.2|872|876.85|880.35|857|858.3|880|894.4||925.45|901|885.9|892.7|871.8|888.65|885.9|869.95|889.2|898|908.35|947.65|951.75|914|870.3|873.75|873.95|898.85|897.2|896.25|890|885.05|899.5|903.85|877.7|867.25|856.95|857.65|853|859.4|850.8|846|839||808.85|818.2|822.8|808|800.85|789.75|807|819.8|841.8|853.45|857.4|861.3|872|868.35|844.95|855|862.2|856.4|884.8|894.7||900|882.45|881.95|890.4|888.7|902|898|895.4|908|909.6|930.95|938|927.45|922|912.65|909.9|900|874.1|879|894.85|902.3||837.45|819.85|811|797|786.15|777.9|770|750.9|752.15|759|734.9|730.85|743.9|755.95|749|747.2|746.7|752.6|759.95||765.95|762.7|757.2|753|742.5|740|745.8|752|759.9|776.5|786.75|792||782|753.75|752|749|770|759.45|767.25|760.75|778.05||776.05|787.9|813.7||828.9|836|808|808.75|817.95|807.7|796.9|802||761.3|761.5|758.1||751.95|741.95|720.65|722|727.55|734.35|736.05|761.2|771.6|787.7||791.95|795.6|801|797|797.75|777.8|795.35|803.4|809|811.85|797|811.4|806.2|814.6|825|821.4|806.85|799.9|816.75|819.9|857.8|859.9|819.8|836.85|838|800|779.45|780|778.3||773.05|749.7|779.2||799|784.4|766.1|769|773|774|777|773.5|782.55|793.9|795.25|789.9|773.45|780.75|785.6|780.8|790.45|786|783.95||768.1|762.8|790.4|794.85|791.1|794
10429|979236|/equities/korea-real-estate-investment-trus|MSCI_EEM_SMALLCAP||1038|1040|1035|1037|1039|1023|1014|1010|1009|1008|1003|1004|1014|1032|1042|1042|1043|1044|1047|1044|1043|1045|1043|1048|1048|1044|1046|1052|1060|1110|1061|1065|1079|1085|1091|1077|1060||1058|1048|1046||1048||1054|1057|1054|1058|1045|1048|1064|1068||||1061|1061|1058|1070|1064|1067|1081|1104|1104|1099|1106|1106|1119|1101|1056|1062|1034|1029|1017|1019|1020||1023|1021|1021|1020|1010|1009|1007|1022|1047|1058|1038|1046|1042|1040|1025|1034|1051|1064|1067|1060|1070|1074|1075|1049|1030|1008|1004|1001|1002|1003|1003|1008|1003|1002|1001|1003|1004|1004|1006|1006|1004|1007|1010|1010|1010|1010|1011|1010|1015||1014|1015|1020|1015|1014|1022|1022|1025|1031|1027|1023|1035|1041|1034|1038||1035|1038|1038|1038|1035|1033||1022|1019||1021|1021|1011|1017|1015|1011|1015|1016|1016|1004|1000|1010|1015|1020||1022|1028|1027|1034|1028|1032|1034|1035|1038|1036|1035|1034|1032|1027|1029|1032|1036|1039|1035|1031|1036|1036|1042|1045|1072|1079|1079||1078|1081|1090|1099|1112|1114|1113|1124|1108|1099|1105|1115|1130|||1134|1135|1139|1135|1122|1101|1093|1094|1094|1086|1075|1084|1081|1063|1052|1057|1083|1093|1109|1118|1130|1131|1134|1133|1144|1151|1165|1177|||1190|1208|1220||1216|1216|1220|1222|1227|1228
10430|1166735|/equities/sovcomflot-pao|MSCI_EEM_SMALLCAP||87.6|86.96|86.19|86.98|89.6|92|91.5|92.49|95.25|96|97.39|98.3|99.6|100.65|101.5|97.15|96.19|96.99|93.75||90.62|93.15|94.09|94.1|95.58|99.72|98.19|98.2|99.29|100.78|100.97|101.47|102.88|102.58|101.39|101.52|103.08|102.69|103.78|103.2|102.54|99.95|101.75|99.99|100.98|99.79|99.59|99.5|101.54|101.5|98.24|97.36|98.38|99.72|95.95|92.93|91.62|94.8|94.95|95.4|93.42|92.25|91.78|88.41|90.05|96|96.59|96.15|98.48|98.34|99.75|101.68|101.83|102.24|102.73|103.51|105.1|107.59|108|104.58|105.34|106.36|105.8|105.13|105.08|106.34|107.74|107|106.57|105.5|109.16|109.8|109.4|109.29|112.84|112|113.9|112.35|114.5|116.95|117.78|115.5|117.95|122.83|124.49|122.93|125.07|126.98|125.27|123.48|121.57|121.13|121.34||121.95||||||124.91|123.7||128.04|130.3|129.5|126.66|128.4|128|127.19|127.71|133.42|132.74|132.77|134.34|136.2|133.33|133.25|133.9|135.9|136.62|137.4|137|137.13|137.5|136.2||135|134.36|134.5|134.89|134.49||134.4|135.2|136.65|135.44|134.7|136.58|138.2|137.76|136.98|138.94|137.6|135.08|132.76|132.89|131.99|133.58|133.49|132|131.39|132.53|132.26|131.19|128.37|129.13|129.48|130.95|129.09|132.99|131.07|132|133.87|135.88|136.54|136.87|138.66|138.24|140||137.92|136.55|136.5|136.9|137.4|137.68|133.3|134.25|134.8||135.84|136.49|140.18|140.68|142.25|141.79|141.89|141.7|141.67|142.3|143.15|144.27|143|143.25|142.2|143.65|142.67|141.25|141.77|140.25|140.64|141.6|142.47|142.99|142.4|143.31|143.4|142|144.16|144.74|144.39|143.2|143.97|144.84|145.93|150.28|149.49|||146.19|149.8|149.46|142.4|137.78|137.68|135.4|132.93|132|130.45|124.97
10431|1160905|/equities/ninety-one-ltd|MSCI_EEM_SMALLCAP||3785|3771|3737|3750|3802|3796|3850|3860|3797|3828|3775|3864|3750|3780|3833|3840|3844|3833|3800|3833|3846|3839|3900|3949|3964|3907|3957|4041|4213|4279|4304|4229|4403|4416|4427|4418|4474|4356|4317|4289|4323|4241|4150|4170|4122|4123|4073|3980||3947|3991|3938|3886|3885|3803|3839|3845|3852|3885|3792|3808|3756|3789|3885|3919|3916|3950|4011|3898|3930|3902|3858|3860|3864|3849|3851|3820|3789|3768|3885||3819|3802|3796|3799|3860|3977|3981|4009|4005|3939|3892|3905|3917|3937|3920|3940|3904|4033|4043|4019|3960|3951|3979|3987|4030|4039|3967|3909|3910|3855|3895|3863|3879|3885|3882|3870|3896|3884||3800|3802|3810|3781|3754|3760|3820|3970|3985|4045|3983|3934||4016|4023|4007|4034|3987|3967|3978|4020|4038|3977|3979|4030|4012|3953|3933|3928|3936|3930|3939||3900|3885|3848|3856|3892|3939|3959|3894|3897|3989|4036|3944|4075|4119|4100|3998|3983|4038|4055|4022|4079|||4056|4000|3990|4048|4009||4009|3990|4072|4111|4076|4015|3950|3915|3916|3930|3948|3951|3983|3953|4008|3962|4030|4065|4125|4111|4066|4098|4071|4106|4172|4178|4199|4172|4140|4138|4150|4085|4157|4199|4143|4154|4199|4189|4202|4228|4232|4282|4269|4255|4269|4246|4297|4319|4334|4328|4320|4287|4232|4254|4296|4300|4333||4399|4350|4350|||4275|4232|4249|4255|4248|
10432|102388|/equities/century-pacifi|MSCI_EEM_SMALLCAP||42.2|41.8|41.8|41.95|41.75|41.5|41.5|41.7|40.95|41.8|41.8|41|41.35|41.7|42|42.1|42|42|41.9|42.1||42|42.25|42.15|42.05|41.2|41.1|42.5|42.85|42.7|42.35|42.75|41.1|39.9|39.65|39.15|39.2|39.15|39.55|39.8|39.45|39|38.3|38.55|39.5|39.45|39.75|39.1|39.9|39.9|39.8|38.7|38.95|39.1|39.3|39.3|39.3|39|39.7|39.9|40|38.5|37.35|36.8|36.65|36.75|36.7|36.3|36.45|||36.45|35.8|36.6|36.9|37|36|35.95|35.9|34.95|34.9|33.75|33.75|33.95|33.8|34.65|34.75|34.5|34.45|34.0057|33.71|33.4636||33.5128|33.5128|34.9914|35.4842|35.9277|36.1249|35.4842|34.4985|33.9071|33.6114|33.9071|32.7243|33.4143|33.5128|33.6607|33.6114|32.675|32.9707|33.2171|32.33|33.365|33.365|32.33|33.2664|34.4|34.4||34.4492|35.2871||34.4985|34.7449|35.6813|35.4842|36.1742|36.3713|36.5191|36.9627|35.3363|35.3856|35.7799|35.5828|35.5335|35.5828|35.9277|34.4985|35.0406|33.5128|33.4636|33.5128|34.055|34.9914|35.6813|36.7656|36.8148|37.0613|36.2234|37.1598|37.4555||37.4555|37.357|36.4206|35.977|36.9627|36.9627|35.1392|35.7799|36.4699|35.977|36.4206|36.7163|37.3077|36.0756|||35.977|37.4063|38.0962|38.2441|38.1455|39.3776|||39.4269|36.322|35.977|34.7942|35.4349|34.7449|34.7514|34.4577|34.7514|34.8004|35.0451|34.7025|34.9961|35.4856|33.9193|35.2409|35.7303|35.6324|34.7514|33.1362|33.7725|34.7514|34.9961|35.1919|34.7514|35.0451|35.2409|35.6324|35.3388|35.3388|35.2409|35.2409|35.4367||35.7303|35.9751|36.2198|34.7514|34.0172|33.6746|32.3041|32.3041|31.9126|32.402|32.3041|33.5278|34.262|34.4577|33.6746|34.5556|33.6257|33.332|33.2831|34.0172|32.9894|32.3041|32.0105|31.521|31.1294|30.3463|30.3953|30.3953||30.3953|30.3953|31.1294|||30.5421|31.2273|31.4721|31.2763|31.6678|32.4999
10433|980607|/equities/jasmine-intl-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||0.0755|0.074|0.0745|0.076|0.077|0.076|0.0705|0.0705|0.068|0.068|0.069|0.0715|0.07|0.0705|0.0695|0.067|0.0675|0.067|0.0685|0.07|0.0695|0.0675|0.069|0.069|0.069|0.071|0.0705|0.0695|0.0685|0.065|0.066|0.0665|0.0675|0.0675|0.069|0.066|0.0645|0.0675|0.0695|0.071|0.074|0.0735|0.0735|0.0735|0.0765|0.0835|0.083|0.083|0.085|0.085|0.0745|0.074|0.073|0.074|0.0725|0.0725|0.0735|0.0745|0.074|0.0765|0.0765|0.077|0.0775|0.077|0.076|0.08|0.08|0.0795|0.0795|0.0765|0.076|0.0805|0.08|0.0825|0.0845|0.0825|0.085|0.087|0.087|0.0865|0.085|0.085|0.0855|0.087|0.088|0.087|0.085|0.087|0.0885|0.089|0.087|0.086|0.085|0.085|0.083|0.0825|0.083|0.082|0.0805|0.0785|0.079|0.079|0.0785|0.0785|0.082||0.082|0.082|0.0815|0.0805|0.0855|0.0865|0.087|0.0725|0.072|0.072|0.071|0.0705|0.071|0.0705|0.0675|0.0675|0.066|0.0665|0.0675|0.0685|0.061|||0.059|0.058|0.0585|0.055|0.054|0.053|0.0505|0.0515|0.0515|0.051|0.0515|0.0515|0.0495|0.05|0.051|0.051|0.0505|0.0505|0.0525|0.0525|0.0535|0.0535|0.0545|0.054|0.0545|0.055|0.0495|0.0495|0.055|0.0555|0.0555|0.0555|0.0555|0.055|0.0545|0.0545|0.056|0.056|0.054|0.054|0.054|0.0535|0.056|0.055|0.054|0.0535|0.0535|0.0545|0.055|0.0555|0.056|0.057|0.057|0.057|0.057|0.058|0.0565|0.0575|0.0565|0.0575|0.056|0.058|0.0555||0.0555|0.055|0.054|||0.0515|0.051|0.053|0.0425|0.0425|0.042
10434|103460|/equities/taiwan-tea-cor|MSCI_EEM_SMALLCAP||20.7|20.8|21|21|20.8|20.55|20.35|20.4|20.45|20.3|20.45|20.5|20.45|20.9|21.05|21|20.95|21.1|21.15|21.35|21.3||21.4|21.35|21.1|21.1|21.25|21.3|21.4|21.2|21.2|21.25|20.9|20.95|20.95|21.1||21.1|21.55|21.55|21.9|||22.65|23.05|23|22.2|21.95|21.9|22.25|22.15|22.15|21.75||21.95|20.9|20.55|20.7|20.5|19.8|19.85|20.2|20.15|21|21.3|21.2|21.25|21.1|20.95|21.25|20.95|21.1|21|21.05|21|21|21.15|21.3|21.25|21|20.7|20.45|20.95|20.8|21.2|22.15|22.8|22.3|22.2|22.45|22.1|||22.65|22.75|23.2|23.55|23.9|24.2|23|23.2|23.15|23.4|23.4|23.45|23.4|23.5|23.2|22.85|22.3|22.35|21.85|22|22.2|22.5|22.2|22.25|22.55|22.15|22.4|22.45|21.6|21.8|21.7||21.5|21.15|21.35|21.4|21.45|21.55|21.3|21.25|21.45|21.15|20.95|21.25|21.3|21.4|21.65|21.85|21.55|21.35|21.6|21.65|21.45|21.85|22.05|22.5|23.25|23.65|24.25||23.95|23.4|21.5|21.7|21.6|21.4|21.85|21.1|20.65|20.55|20.7|21.25|21|21.2|21.3|21|20.7|||20.65|20.95|20.8|20.85|21.05|21.25|20.65|20.55|20.35|20.3|20.25|20.25|20.4|20.5|20.55|20.55|20.7|20.4|20.25|20.6|20.7|20.95|21.45|21.1|20.9||21|21.05|21.2|21.6|21.15|21.1|21.15|20.8|20.3||||||||20.45|20.45|20.45|20.4|20.5|20.5|20.65|20.7|20.8|20.55|20.65|20.4|20.3|20.45|21|21.35|20.75|20.75|20.75|21.3|21.6|21.35|21.4|21.55|21.85||21.95|22|22.15|22.15|22.15|22.65|22.65|23.05|22.95|23.65|22.1
10435|1174284|/equities/thungela-resources-jse|MSCI_EEM_SMALLCAP||12900|13143|13500|14000|13998|13767|13836|13840|14036|13898|13251|12861|12655|13004|13337|13400|13504|12950|12731|12709|12729|12889|12831|13250|13140|13195|12741|12850|12648|12689|12580|12195|12352|12382|12118|12403|12474|12364|12229|12285|12267|11507|11350|11300|11199|11057|11133|10753||10667|10566|10808|10750|10922|10933|10855|10750|10898|10959|11134|11159|11187|11198|11458|11620|11924|11900|12013|12254|12200|12349|11947|12240|12297|12950|12554|12481|12610|12679|12722||12690|12555|12298|12340|12406|12445|12163|12455|12600|12594|11933|11958|11865|11768|11650|11689|11449|11594|11577|11317|11417|11367|11525|11844|11870|11977|11880|11657|11620|11439|11500|11267|11492|11476|11381|11739|11658|12292||12340|12194|12472|12460|12725|13015|13368|13777|13899|13795|13750|13460||13886|13944|14106|14299|14205|14141|13550|13400|13380|13565|13708|14100|14165|13906|13795|13653|13517|13295|13255||13419|13191|13390|13402|13455|13800|13840|13869|13769|13900|14894|14967|14961|14500|14361|13653|13286|13334|13400|13086|12838|||12489|12432|12491|12183|12505||12731|12100|11649|10966|11023|10867|11000|11300|11801|11431|11501|11235|10908|11138|10571|10383|10548|10514|10900|11137|11228|11466|11648|11672|11917|11886|12276|11941|11973|11923|11990|11945|11973|12032|12190|12134|12272|12177|11839|12798|12877|13500|14050|14243|14199|14170|14684|15001|15610|15682|15549|15176|14693|14635|14278|14621|15600||15462|15600|15535|||15040|15177|15198|14695|14718|
10436|1056020|/equities/sime-darby-property|MSCI_EEM_SMALLCAP||1.45|1.48|1.48|1.48|1.47|1.48|1.47|1.44|1.44|1.42|1.42|1.42|1.41|1.4|1.42|1.43|1.46|1.47|1.47|1.48|1.44||1.47|1.49|1.5|1.5|1.52|1.57|1.5|1.53|1.54|1.54|1.55|1.56|1.5|1.5|1.5|1.5|1.49|1.46|1.44|1.47|1.49|1.5|1.51|1.51|1.5|1.56|1.57|1.58|1.55|1.52|1.49|1.48||1.47|1.41|1.43|1.42|1.37|1.38|1.42|1.41|1.41|1.42|1.4|1.34|1.42|1.44|1.45|1.4|1.47|1.42|1.4|1.42|1.43|1.5|1.51|1.49|1.51|1.52|1.47|1.45|1.39|1.47|1.55|1.62|1.65|1.69|1.69|1.6|1.62|1.64|1.64|1.55|1.57|1.57|1.55|1.55|1.56|1.52|1.5|1.49|1.46||1.47|1.49|1.5|1.47|1.41|1.34|1.35|1.36|1.36|1.38|1.4|1.4|1.42|1.44||1.42|1.45|1.42|1.38|1.36|1.38|1.32|1.25|1.27||1.26|1.28|1.25|1.25|1.29|1.3|1.17||1.09|1.06|1.05|1.03|1.03|1.02|1.01|1.02|1.01|1.03|1.02|0.98|0.97|0.985||0.985|0.96|0.93|0.94|0.94|0.91|0.91|0.91|0.9|0.9|0.9|0.945|0.95|||0.925|0.92|0.91|0.91|0.92|0.935|0.96|0.925||0.94|0.925|0.925|0.885|0.86|0.83|0.84|0.82|0.815|0.805|0.805|0.78|0.785|0.79|0.77|0.75|0.76|0.76|0.77|0.775|0.775|0.78|0.81|0.82|0.78|0.785|0.805|0.8|0.8|0.8|0.8|0.805||0.78|0.775|0.78|0.77|0.765|0.775||0.775|0.79|0.785|0.77||0.77|0.735|0.72|0.695|0.695|0.695|0.715|0.715|0.685|0.68|0.69|0.71|0.725|0.71|0.705|0.66|0.63||0.63|0.63|0.63|0.625||0.63|0.625|0.63|0.61|0.585|0.585
10437|102593|/equities/major-cineplex|MSCI_EEM_SMALLCAP||14.5|14.3|14.6|14.8|14.6|14.8|14.8|14.9|14.9|14.7|14.7|14.7|14.4|14.1|14.1|14.1|14.1|14.3|14.3|14.5|14.8|14.9|15.1|15.2|15.2|15.6|15.6||15.8|15.8|15.7|15.6|16|15.6||15.4|15.4|15.2|15.3|15.3|14.9|15|15.2|15.1|15.1|15.2|15.4|15.4|15.4|15.3|15.4|15.4|15.4|15.2|15.2|15.2|15.2|15.2|15.2|15.4|15.2|14.7|14.4|14.5|14.4|14.7|14.8|14.6|14.3|14.1|13.9|13.9|13.8|13.9|14.1|14|13.6|13.7|13.4||13.5|13.6|13.6|13.6|13.5|13.8|13.7|13.3|13.1||12.8|12.8|12.6|12.2||12.4|12.4|12.5|12.5|12.4|12.6|12.4|12.3|12.8|12.8|12.7|12.7|12.5|12.6|12.6|12.7|13|13.1|13.2|13.2|13.2|12.4|12.3|12.5|12.6|12.8|12.8|13|13|13.1|13.1|13.3|13.3|13.4||14.1|14.1|14.4|14.4|14.4|14.5|14.5||14.5|14.5|14.5|14.6|14.5|14.8|14.7|14.8|14.8|15|15||14.8|14.9||14.9|14.8|14.8|14.9|14.9|14.8|14.7|14.4|14.5|14.6||||14.8|14.8|14.5||14.2|14.4|14.6|14.7|14.4|14.7|14.7|14.9|15|14.9|14.9|14.9|14.9|14.8|14.8|14.8|14.7|14.6|14.4|14.4|14.4|14.4|14.2|14.1|14.2|14.3|14|14.1|14.4||14.5|14.1|14|14.1|14.1|14.2|14.1|14|14.2|14.3|14.3|14.5|14.5|14.4|14.4|14.4|14|14.1|14.2|14.2|14.3|14.3|14.3|14.5|14.6|14.7|14.6|14.7|14.9|15|14.8|14.9|14.9|14.9|14.9|15|15.3|15.6|15.4|||15.1|15.2|15.3|15.2|15.3|15.3|15.2|14.8|14.7|14.9
10438|980083|/equities/mega-study-edu-co-ltd|MSCI_EEM_SMALLCAP||42200|42450|42050|42350|43250|43900|44600|43500|43850|42700|42750|40400|42200|43200|44900|46000|44700|45950|45700|44850|43200|43200|42950|42950|42800|42550|42650|43000|44600|45150|44600|46300|46200|44400|44900|45200|45050||45150|46000|45600||47000||45450|45000|44500|44700|43900|43750|44950|46100||||46350|47500|46900|47450|48350|49400|49600|48600|49000|49450|50800|50300|51000|51000|49500|49100|49000|48800|48600|48950|49500||48950|49000|48050|48050|48500|48700|49150|51000|52800|52500|52400|52000|52300|53500|53000|53300|54000|53900|53700|54700|54400|54400|54500|55300|55300|55800|55800|54500|53700|54700|55300|55700|56200|56500|56700|57900|57900|58000|56900|57800|58800|59400|59500|59100|58800|59200|58800|58200|58100||59000|59600|60500|60500|57400|57500|58100|59500|58600|60000|60200|60700|60700|60500|58100||57000|57200|57300|58800|58900|59700||60500|61900||61700|62200|62800|62000|62700|63500|64800|63900|64600|63500|63700|54500|54000|53600||53900|54400|54100|54200|54500|55400|56300|56700|56700|56200|56300|56200|57500|61000|60200|59100|61500|61100|63200|63000|61900|63700|63400|63300|64700|65400|64800||63100|62900|63600|64600|66500|65700|67100|66900|64600|65100|63500|65000|67600|67800||68900|63800|65200|63000|62900|63000|61500|61700|61500|62000|62000|60300|59400|59600|60300|59800|60900|60800|60800|62200|62700|63500|63200|62200|62400|63700|63300|61200|||61100|61700|64000||62500|63600|64300|63500|64700|65000
10439|103582|/equities/tpk-holding|MSCI_EEM_SMALLCAP||41.75|40.65|41.75|42.05|41.65|41.05|39.75|40.4|40.5|40.4|40.8|41.3|40.45|40.9|42|43.55|44.3|41.65|42.2|42.45|42.45||43.3|43.95|44.5|44.6|44.6|45.2|43.75|43.65|43.1|43.15|41.4|42|41.8|42.1||43.8|44.65|45.1|45.25|||45.45|45.1|45.45|50.4|48|47.85|45.8|46.3|45.4|45.85||45.95|45.2|45.3|44.25|45.8|44.65|44.35|43.15|41.8|44.5|46.2|45.25|44.25|45.6|43.4|43|40.15|41.2|41.85|41.3|41.6|42.15|40.8|38.8|38.6|38.95|39.5|39.1|40.1|39.95|41.5|45|46.8|45|43.8|45.2|45.35|||48.45|50.3|53.2|53.5|55.7|53.9|51|50.6|51.2|51.7|53.9|49.05|45.5|43.95|42.8|41|41.15|41.2|41.45|41.6|41.2|40.25|42.1|41.75|40.5|39.5|37.65|37.3|37.15|36.7|37.2||37.2|37.55|37.85|38.4|38.9|39.05|39.1|39.85|39.8|37.95|37.4|38.2|39.1|38.45|37.8|37.25|37.25|37.3|37.3|36.8|37.15|37.5|37.3|37.85|38.1|38.6|38.5||39|39|38.25|37.35|37.15|36.75|37.1|37.45|38.05|37.7|38.05|39.2|39.45|40.3|40.55|39.3|39.15|||39.85|38.95|38.8|37.15|37.5|36.7|37.4|36.85|35.85|35.4|34.55|34.4|34.2|34.55|35.05|35.1|35.1|35.2|35.7|35.75|36.45|36.2|35.3|35.5|35.3||35.7|36.05|36.75|37.2|37.05|37.6|38.15|37.45|35.05||||||||35|35.8|35.85|36.25|37.25|37|37.9|37|37.3|35.75|35.9|36.5|36|36.55|37.15|36.4|36.75|36.4|35.95|37.25|37.8|38.75|37.9|38.75|38.75||36.9|36.7|35.9|35.85|35.3|34.95|34.8|34.8|35.2|35.65|35.85
10440|980662|/equities/sansiri-pcl-be|MSCI_EEM_SMALLCAP||0.05|0.0495|0.0495|0.0495|0.05|0.05|0.05|0.0505|0.05|0.048|0.0465|0.0465|0.047|0.0475|0.0485|0.049|0.0505|0.0505|0.0505|0.05|0.05|0.0495|0.049|0.049|0.049|0.0485|0.0485|0.05|0.0505|0.0515|0.0525|0.053|0.053|0.0505|0.0515|0.0515|0.051|0.051|0.0505|0.051|0.051|0.052|0.053|0.053|0.053|0.053|0.053|0.0525|0.0505|0.05|0.0505|0.0505|0.0505|0.0505|0.0505|0.0505|0.0495|0.0495|0.0495|0.0485|0.0475|0.046|0.0445|0.0445|0.0445|0.0455|0.0445|0.0445|0.046|0.046|0.0465|0.0455|0.0445|0.0425|0.042|0.041|0.04|0.0425|0.041|0.0405|0.0405|0.042|0.041|0.041|0.0425|0.043|0.0435|0.0445|0.0435|0.0435|0.0435|0.0435|0.044|0.0435|0.0435|0.044|0.044|0.044|0.044|0.0435|0.043|0.043|0.043|0.043|0.043|0.043|0.043|0.0425|0.0425|0.0425|0.0425|0.0425|0.043|0.043|0.0425|0.0415|0.04|0.041|0.062|0.0405|0.0405|0.041|0.041|0.0405|0.0405|0.041|0.0405|0.041|0.0395|0.0395|0.0405|0.0405|0.0405|0.041|0.041|0.058|0.0425|0.0425|0.0425|0.043|0.0425|0.0425|0.042|0.042|0.042|0.0425|0.042|0.042|0.0425|0.0425|0.0425|0.043||0.043|0.043|0.043|0.042|0.0425|0.0425|0.0425|0.043|0.044|0.044|0.045|0.0445|0.0445|0.0445|0.0455|0.044|0.0425|0.0425|0.042|0.0435|0.0435|||0.043|0.044|0.0425|0.0425|0.042|0.0425|0.042|0.044|0.0435|0.0455|0.047|0.047|0.047|0.047|0.047|0.0475|0.047|0.0465|0.0465|0.047|0.047|0.0475|0.048|0.047|0.047|0.047|0.047|0.0465|0.0465|0.046|0.046|0.069|0.046|0.0465|0.048|0.048|0.048|0.048|0.047|0.047|0.0465|0.0465|0.047|0.0455|0.0455|0.045|0.0445|0.0445|0.0455|0.045|0.0455|0.045|0.0465|0.047|0.046|0.047|0.0485|0.0485|0.049|0.0495|0.0495|0.0475|0.048||0.0465|0.047|0.0465|||0.046|0.0455|0.045|0.045|0.045|0.0445
10441|980717|/equities/tipco-asphalt-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.505|0.496|0.49|0.496|0.496|0.5|0.496|0.49|0.488|0.488|0.48|0.484|0.49|0.486|0.476|0.456|0.456|0.452|0.452|0.45|0.456|0.458|0.45|0.434|0.436|0.434|0.428|0.424|0.428|0.424|0.422|0.42|0.422|0.424|0.418|0.412|0.414|0.422|0.414|0.412|0.41|0.41|0.408|0.404|0.406|0.402|0.406|0.408|0.404|0.41|0.408|0.41|0.414|0.414|0.414|0.412|0.414|0.408|0.412|0.406|0.408|0.41|0.41|0.414|0.408|0.408|0.414|0.412|0.418|0.408|0.412|0.414|0.42|0.418|0.418|0.42|0.42|0.416|0.424|0.432|0.432|0.432|0.432|0.436|0.432|0.436|0.438|0.422|0.418|0.42|0.418|0.418|0.418|0.412|0.408|0.406|0.408|0.41|0.412|0.414|0.418|0.416|0.416|0.416||0.408|0.402|0.402|0.396|0.398|0.412|0.402|0.41|0.406|0.418|0.418|0.416|0.418|0.414|0.412|0.408|0.404|0.404|0.406|0.41|0.414|||0.412|0.414|0.412|0.41|0.41|0.406|0.406|0.408|0.41|0.414|0.41|0.41|0.414|0.414|0.416|0.414|0.414|0.41|0.414|0.414|0.416|0.444|0.44|0.442|0.44|0.444|0.446|0.446|0.448|0.424|0.424|0.428|0.434|0.428|0.428|0.43|0.432|0.428|0.428|0.428|0.43|0.428|0.43|0.428|0.428|0.42|0.424|0.424|0.428|0.434|0.43|0.432|0.438|0.436|0.43|0.428|0.428|0.434|0.438|0.452|0.448|0.456|0.446||0.438|0.438|0.432|||0.43|0.428|0.424|0.432|0.428|0.428
10442|1012200|/equities/adata-technology-co-ltd|MSCI_EEM_SMALLCAP||87.8|88.9|90.6|90.9|91.2|91.4|90.7|90|89.9|89.2|89.6|90.2|90.5|90.2|92.3|90.7|91|89.1|86.2|85.8|86.1||85.7|86.1|87.6|88.4|88.8|89.9|89.4|89.5|89|88.8|87.9|88.2|88|88.8||89.7|89.7|89.5|89.2|||89.2|89.3|92.4|95|90.2|89.6|89.5|89.7|89|90||88.8|88.5|88.5|86.4|88.7|88.6|89.4|89.5|89.3|93.7|95|95.7|94.8|96.9|98|98.6|94.5|96.3|96|97.8|97.6|98.3|97.5|96.7|94.9|94|96.3|89.8|88.9|85.3|89|94.3|95.8|94.2|93.3|93.9|92.5|||96.2|97.1|100|100|102|101.5|103|103|105.5|106|108|112|112|113|112.5|110.5|110.5|109.5|109.5|111|110.5|112.5|113.5|114.5|115|113.5|113|115|114.5|111.5|110.5||111.5|114.5|113|118|118.5|115|116.5|117.5|113.5|114.5|114|114|114.5|112.5|110|112|110.5|111.5|109.5|119|119.5|121.5|120|118.5|112|104.5|101||101.5|101|100.5|101|101|95.2|97.6|101.5|103|106|113|117|116|113|113|104|101.5|||100.5|103|101|100.5|100.5|99.6|100.5|99.1|102|101|98.2|97.3|97.3|96.8|96.4|99.1|97.8|97.8|97.6|100|98|100|102|101|100.5||102|100.5|104|102|101.5|101|101|97.4|97.8||||||||96.4|96.9|96.4|96.7|97|96.8|96|97.3|101|97|95.7|94.7|94.7|97.5|97.5|99.1|96|96.6|96.3|99.2|98.9|98.1|99.7|100|103.5||109.5|106|104.5|102|102.5|105|101.5|101.5|102|104|107
10443|979825|/equities/vieworks-co-ltd|MSCI_EEM_SMALLCAP||21100|21300|21350|21350|21350|21750|22200|22400|24700|20850|20600|20800|29400|23700|24150|23500|23650|23700|23750|25100|24300|24650|24550|24700|24550|25400|25700|26000|25950|26050|26150|26300|26150|26500|26500|26400|26400||26650|26800|26600||26950||27150|27450|27550|27600|27000|27050|26700|26650||||26400|26200|26000|26500|25800|26400|26600|26200|26750|26600|26700|26300|26700|26800|26600|26800|26800|26600|27300|26450|26250||26000|26300|26300|26500|26300|25700|25750|25500|26500|26900|26750|27050|27050|26900|26800|26750|26900|27450|27400|27600|27700|27750|27850|27900|27850|27850|27900|28150|27950|27800|28250|28050|28550|28100|28600|28700|28500|29350|29500|29450|29750|29800|29900|29250|29350|29500|29750|29650|28750||28300|28450|28500|28500|28700|28900|29000|29250|29450|29400|29500|29500|29050|29000|29300||29250|29000|28400|28600|28100|28000||27950|27900||27850|28150|27650|27750|27800|27450|27500|27400|27800|27750|28350|28250|28350|27700||27900|28100|28400|28750|29000|29250|29650|30900|28650|28750|28700|28250|28450|28200|27800|27650|27650|27800|28200|28100|27950|28000|28250|27950|28500|28550|28750||29000|28450|28500|28500|28650|28800|28650|29250|29500|29500|28550|28250|28300|||28200|27850|27850|28050|28200|27950|28250|28350|28350|28500|28900|30550|29000|28950|29050|28900|28150|28350|27750|27300|27550|27800|27650|27500|26900|27050|27200|27150|||27050|26950|27250||27100|27050|27150|26800|26900|27250
10444|103622|/equities/global-lightin|MSCI_EEM_SMALLCAP||63|63.4|64.3|64.9|64.8|63.2|62.9|63.5|64|63.5|64.5|65.1|64.9|66|67.2|71.3|71.9|73.4|75.2|75.7|76.3||75.2|76.5|79.4|77.3|76.8|79.5|75.6|71.7|73.5|74.6|74.4|76|76.4|74.2||74.6|73.1|77.3|74.2|||72.8|73.2|71.7|72.8|73.7|71|70.7|72.2|71.3|73.8||72.5|74.5|74.8|73.4|70.9|71.4|72.2|69.9|65.9|68.5|66|60.1|58.9|59|58.4|58.6|58|58.8|58.5|58.7|58.8|58.7|58.5|60.7|60.9|60.6|60.5|59.7|58.8|56|56.5|60|61|59.9|59.1|59.6|58.9|||60|58.8|60.5|62|62.3|62.5|62.5|62.3|62.8|63.5|65|64.7|65.5|65|65|64.7|65.7|65.6|64.5|65.6|64.9|66|66.3|67.5|67.4|64.4|64.4|64.3|64|63.6|61.4||61.6|61.8|62.3|62.4|62.6|63.4|64.5|64.8|64|63|63.6|66|66.3|66.9|67.2|67|66.2|65.5|67.3|66.8|66.8|67.4|68.3|67.8|66.8|64.5|63.1||62.7|61.7|62.2|62.3|60.8|60.6|60.6|61.8|60.5|59|57.4|57.5|56.5|57.2|56.3|54.5|54.8|||52|52.2|52.2|52.2|50.5|50.5|51.3|50.5|50.2|50.4|50.2|49.75|49.7|50.2|50|50.4|50.4|50.5|50.2|50.9|50.5|51.4|51.4|51.9|51.4||51.2|51.8|52|52|52|52.1|51.9|51.3|50.8||||||||49.3|49.55|49.8|49.6|49.85|49.85|49.9|50.4|50.4|50.2|49.9|49.95|49.55|49.5|50.6|50.9|50.5|50.9|51.1|52|52.3|52.3|52.5|52.5|52.5||52.2|51.9|51.9|51.9|51.7|51.8|52|52.2|52.3|52.6|52.7
10445|41681|/equities/bimb-holdings-bhd|MSCI_EEM_SMALLCAP||2.71|2.73|2.74|2.72|2.77|2.76|2.77|2.79|2.79|2.8|2.79|2.81|2.8|2.75|2.75|2.73|2.74|2.72|2.74|2.72|2.71||2.71|2.71|2.74|2.75|2.73|2.73|2.72|2.72|2.75|2.72|2.75|2.75|2.71|2.72|2.71|2.72|2.75|2.75|2.74|2.73|2.75|2.74|2.73|2.75|2.76|2.78|2.77|2.77|2.77|2.71|2.69|2.68||2.64|2.66|2.67|2.67|2.62|2.66|2.65|2.66|2.69|2.67|2.69|2.71|2.68|2.74|2.78|2.77|2.8|2.74|2.74|2.72|2.68|2.68|2.68|2.66|2.68|2.58|2.51|2.51|2.48|2.47|2.49|2.51|2.5|2.51|2.5|2.5|2.5|2.5|2.51|2.51|2.51|2.52|2.54|2.52|2.53|2.53|2.51|2.51|2.51||2.5|2.52|2.51|2.51|2.5|2.5|2.5|2.5|2.49|2.51|2.56|2.45|2.45|2.46||2.45|2.48|2.48|2.44|2.45|2.43|2.43|2.42|2.47||2.51|2.42|2.45|2.47|2.5|2.51|2.54||2.54|2.54|2.53|2.51|2.51|2.51|2.52|2.51|2.5|2.53|2.55|2.54|2.55|2.56||2.57|2.54|2.53|2.51|2.52|2.5|2.49|2.5|2.5|2.51|2.51|2.52|2.52|||2.53|2.51|2.52|2.51|2.51|2.56|2.52|2.57||2.57|2.57|2.55|2.55|2.55|2.57|2.63|2.57|2.59|2.63|2.61|2.59|2.57|2.59|2.61|2.62|2.59|2.59|2.56|2.52|2.52|2.5|2.5|2.45|2.36|2.38|2.37|2.44|2.44|2.35|2.29|2.27||2.25|2.26|2.26|2.25|2.24|2.26||2.26|2.26|2.27|2.26||2.25|2.25|2.26|2.25|2.25|2.26|2.26|2.27|2.26|2.27|2.27|2.3|2.29|2.27|2.25|2.24|2.22||2.23|2.22|2.22|2.21||2.22|2.23|2.24|2.26|2.26|2.38
10446|103238|/equities/pan-intl-ind|MSCI_EEM_SMALLCAP||37.45|37.3|38.9|39.35|39.95|39.65|38.9|40.8|39.55|38.3|39.6|39.3|39.35|41.35|39.9|40.25|40.4|39|39.3|39.5|38.9||38.2|36.1|36.7|36.5|36.8|36.6|36.7|36|36.35|35.9|35.05|35.4|34.55|34.6||35.45|35.7|35.95|35.7|||35.45|35.6|35.7|35.85|36.1|35.6|35.6|35.85|35.35|35.85||35.55|34.85|34.2|34.05|34.55|34.2|34.3|34.7|34.7|36.4|35.85|35.4|36.25|36.5|36.25|36.2|35.6|35.65|35.7|36|35.35|35|34.65|34.2|33.8|33.6|33.2|32.6|33|32.6|34|35.85|36.1|35.6|35.25|35.6|35.4|||36.45|36.85|38.1|38.6|39.8|39.8|40|40.3|41.05|40.6|40.55|41.5|41.5|40.2|40.65|39.9|40.4|41.2|40.9|40.75|40.35|40.45|40.5|40.65|40.7|40.3|40.25|40.4|39.7|39|39.45||40.8|42.8|42.5|41.35|40.3|40.4|39.5|40.45|38|36.6|35.25|35.75|35.75|35.5|35.25|35|35.4|35.55|35.95|35.65|35.9|36.4|36.4|36.2|36.15|34.8|34.8||35.3|34.4|34.1|34.05|34.1|33.35|33.05|33.35|33.65|33.4|33.85|34.5|34.85|35.1|35.45|35.5|35.65|||35.65|36.15|37|38.2|38.65|35.4|34.3|34.4|34.5|34.15|34.55|34.3|34.3|34.4|33.3|33.9|33.8|31.8|32|32.9|33.05|33.25|33.4|32.9|33.45||33.45|33.5|33.55|33.8|33.15|33.45|33.3|32.65|33||||||||33.2|33.5|33.5|33.6|34|33.95|34.05|34.05|34.1|34.15|33.65|33.35|33.4|33.8|34|34.2|34.25|34.1|34|34.3|34.6|34.65|35|35.2|35.75||35.7|35.4|35.4|35.3|34.95|35.3|35|35.35|35.4|35.75|35.45
10447|1012605|/equities/taiwan-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||59.9|60|61.6|62.4|62.5|62.5|62|61.7|61.3|62.2|63|62.1|62.5|63.1|64|66|65.5|64.4|63.7|64.4|64.2||64|64.9|66.7|67.2|68.7|69.8|63.9|63.6|63.1|63.2|61.9|62.7|62|60.9||63|63.6|63.1|63.4|||64.5|66.2|65.8|66.8|69.7|66.7|66.2|64.2|62.7|63.3||64.5|62.5|60.5|60.3|62|61.3|62.4|62.4|62.9|65.7|66.1|65.9|65.7|66.4|66.6|68.3|66.6|68.9|64.4|64.9|64.1|64.4|64|63|62.4|61.3|61|59.1|59.8|57.5|60.8|64.2|65|63.8|64.3|66.5|68.6|||70.9|72.2|74.9|75.9|77.2|77.3|79.2|78.5|77.6|77.7|78.8|78.6|78.3|78.6|77.5|75.7|76.2|76.2|75.9|76.6|75.2|77|77.8|76.9|77.9|79.3|79.4|78.3|79.7|80.8|82.5||81|79|79|81.7|78.8|78.8|79.8|80.5|80.5|79.2|75.9|76.5|76.1|75.8|75.5|75|75.1|74.1|75.4|72.9|72.3|72.3|71.7|71.7|72.8|73.1|73.1||74.3|72.1|71.7|71|71.4|70.1|71.9|74.4|76.9|75.4|77|80.8|81|78.7|78.8|77.9|77.8|||76.3|75.8|76|75.7|76.9|75.5|77.1|77.7|77.7|77.7|77.9|77.3|75.9|76.8|77.7|78|78.3|77|78.5|79.1|79.9|79.7|79.7|80.7|81.1||82.9|82.1|83.8|84.4|83.3|83.7|84.6|83.6|82.2||||||||82.2|82.4|81.3|82.4|82.1|81.8|81.6|83.2|83.5|83.1|81.5|80.8|81.9|85.5|83.6|83.2|82|82.2|82.7|83.5|84|85.2|86.2|86.3|92.3||92.2|92.9|95.4|95.8|98.5|94.8|95.1|96|92.7|94.9|98.9
10448|49965|/equities/poly-property|MSCI_EEM_SMALLCAP||1.65|1.62|1.61|1.6|1.59|1.63|1.64|1.66|1.65|1.66|1.66|1.74|1.69|1.77|1.81|1.89|1.88|1.8|1.77|1.75|1.73|1.74|1.71|1.74|1.74|1.68|1.69|1.73|1.73|1.69|1.7|1.75|1.77|1.74|1.8||1.77|1.82|2.09|2.12|2.08|2.35|2.11||2.03|1.63|1.48|1.37|1.31|1.29|1.28|1.27||1.2|1.18|1.22|1.2|1.17|1.19|1.21||1.25|1.26|1.3|1.29|1.35|1.28|1.3|1.32|1.33|1.32|1.34|1.38|1.41|1.43|1.42|1.44|1.43|1.44|1.47|1.51|1.47|1.45|1.44|1.45|1.44|1.47|1.47|1.44|1.47|1.48|1.46|1.48|1.52|1.5|1.51|1.51|1.52|1.49|1.51|1.54|1.49|1.49|1.5|1.51|1.53|1.52|1.53|1.5||1.51|1.52|1.52|1.54|1.48|1.47|1.48|1.48|1.47|1.5|1.52|1.5|1.5|1.52||1.54|1.55|1.55|1.57|1.53|1.54|1.57|1.59|1.6|1.6|1.62|1.65|1.72|1.69|1.74|1.73|1.64||1.54|1.53|1.52|1.47|1.46|1.48|1.51|1.51|1.5||1.45|1.47|1.37|1.32|1.3|1.27|1.27|1.25|1.28|1.27|1.29|1.27|1.32|1.32|1.35|1.39|1.43|1.39||1.42|1.42|||1.42|1.44|1.48|1.49|1.47|1.48|1.43|1.44|1.47|1.47|1.51|1.51|1.51|1.44|1.41|1.4|1.42|1.42|1.45|1.46|1.5|1.53|1.56|1.55|1.59|1.53|1.5|1.41|1.42|1.41|1.35|1.38|||1.44|1.44|1.42|1.42|1.37|1.47|1.44|1.5|1.55|1.55|1.52|1.52|1.41|1.34|1.36|1.36|1.36|1.39|1.47|1.5|1.53|1.52|1.52|1.54|1.56|1.6|1.57|1.57|1.61||1.6|1.57|1.51|||1.53|1.53|1.52|1.54|1.56|1.59
10449|41610|/equities/berjaya-sports-toto-bhd|MSCI_EEM_SMALLCAP||1.47|1.47|1.47|1.49|1.5|1.49|1.54|1.57|1.57|1.58|1.57|1.57|1.56|1.56|1.58|1.58|1.58|1.57|1.59|1.59|1.55||1.55|1.55|1.55|1.58|1.57|1.57|1.58|1.58|1.59|1.59|1.59|1.58|1.59|1.6|1.6|1.6|1.61|1.6|1.6|1.6|1.61|1.61|1.62|1.61|1.6|1.61|1.61|1.6|1.6|1.61|1.59|1.58||1.6|1.6|1.58|1.58|1.58|1.61|1.61|1.6|1.6|1.6|1.6|1.6|1.6|1.6|1.59|1.6|1.61|1.61|1.61|1.63|1.61|1.6|1.59|1.62|1.63|1.63|1.61|1.59|1.6|1.6|1.65|1.67|1.66|1.65|1.65|1.65|1.65|1.65|1.65|1.62|1.61|1.62|1.64|1.6|1.62|1.63|1.62|1.63|1.58||1.58|1.54|1.55|1.54|1.55|1.57|1.6|1.6|1.56|1.62|1.65|1.65|1.6|1.57||1.58|1.59|1.59|1.61|1.62|1.6|1.61|1.61|1.65||1.68|1.58|1.6|1.63|1.67|1.55|1.57||1.57|1.58|1.47|1.44|1.43|1.42|1.4|1.4|1.4|1.42|1.42|1.42|1.42|1.41||1.41|1.41|1.4|1.4|1.4|1.4|1.38|1.37|1.38|1.39|1.39|1.41|1.41|||1.41|1.42|1.42|1.41|1.41|1.39|1.4|1.4||1.41|1.42|1.43|1.41|1.42|1.42|1.42|1.42|1.42|1.42|1.42|1.42|1.42|1.43|1.43|1.43|1.43|1.43|1.44|1.44|1.45|1.48|1.49|1.53|1.53|1.53|1.53|1.53|1.53|1.53|1.52|1.51||1.51|1.5|1.5|1.5|1.5|1.5||1.51|1.5|1.51|1.5||1.5|1.5|1.5|1.49|1.5|1.5|1.51|1.52|1.52|1.52|1.52|1.54|1.54|1.51|1.5|1.49|1.49||1.5|1.5|1.4902|1.4902||1.4902|1.5098|1.5196|1.5196|1.5196|1.4902
10450|1156757|/equities/uwc-bhd|MSCI_EEM_SMALLCAP||2.79|2.8|2.77|2.78|2.78|2.77|2.72|2.74|2.69|2.77|2.8|2.81|2.73|2.79|2.81|2.72|2.68|2.62|2.38|2.31|2.38||2.38|2.35|2.25|2.2|2.16|2.18|2.16|2.2|2.02|1.95|1.91|1.98|2.04|2.04|2.06|2.08|2.06|2.1|2.07|2.05|2.05|2.08|2.11|2.17|2.16|2.25|2.17|2.19|2.17|2.15|1.97|2.04||2.03|1.93|1.85|1.93|1.95|2.05|2.05|2.43|2.54|2.55|2.55|2.6|2.65|2.66|2.78|2.75|2.81|2.83|2.8|2.81|2.8|2.8|2.83|2.81|2.86|2.95|2.81|2.84|2.79|2.8|2.91|2.97|2.94|2.96|2.96|2.95|3|3.08|3.12|3.18|3.2|3.25|3.25|3.24|3.13|3.1|3.12|3.12|3.15||3.08|3.01|3.03|3.03|3|3|3.09|3.11|3.12|3.15|3.15|3.15|3.2|3.22||3.35|3.46|3.53|3.35|3.3|3.31|3.3|3.33|3.28||3.28|3.31|3.35|3.34|3.4|3.39|3.46||3.37|3.35|3.36|3.26|3.16|3.13|3.14|3.12|3.1|3.08|3.1|3.12|3.02|3.08||3.09|3.16|3.18|3.26|3.28|3.07|2.94|3.02|3.01|2.93|2.9|2.91|2.95|||2.9|2.91|2.88|2.89|2.9|2.93|2.98|2.93||3|3.18|3.31|3.33|3.24|3.24|3.2|3.21|3.21|3.25|3.25|3.26|3.25|3.27|3.25|3.27|3.3|3.32|3.38|3.43|3.41|3.48|3.5|3.51|3.5|3.4|3.31|3.29|3.33|3.33|3.26|3.27||3.23|3.2|3.19|3.17|3.21|3.17||3.3|3.33|3.32|3.32||3.41|3.36|3.36|3.35|3.41|3.41|3.47|3.47|3.47|3.47|3.51|3.53|3.48|3.51|3.45|3.45|3.51||3.57|3.57|3.55|3.54||3.52|3.43|3.45|3.57|3.7|3.7
10451|103217|/equities/sanyang-indust|MSCI_EEM_SMALLCAP||70.9|71|72.2|72.2|72.6|73.2|72.2|72.5|72.3|69.9|70.1|69.3|69.6|70.4|71.2|70.7|71.1|70.8|70.5|71|70.4||70.3|70.2|70.3|70.2|70.3|70.6|71|70.8|71.3|71.4|72.8|71|71.4|72.2||73|74|74.3|73.3|||73.5|74.4|75.3|75.2|75.9|75.7|76.4|76.8|76.4|76.4||74|73.8|74|74.1|75.3|75|75.7|76.1|75.7|77.2|77.2|76.2|75.8|75.8|75.3|76.5|73.7|73.5|73.7|73.9|73.3|74|74.5|74.1|74.2|74.5|74.1|73.7|74.3|73.6|74|77.3|77.1|76.9|76|79.2|77.5|||79.6|78.9|80.6|81.7|83.2|84|81.3|81|81.6|81.7|80.6|80.5|79.5|80|79.8|79.3|79.5|79.5|80|80.8|82|82.4|82|81.1|81.7|80.7|78.5|77.2|78|79.1|77.4||77.2|76.7|77.3|77.2|76.7|77|77.2|78|78.7|78.8|78.2|77.6|79.7|80.8|82.4|81.1|79.3|80.6|79|78.6|79.9|82.2|83|84.7|86.8|88.2|89.6||86.2|86.7|87.3|85.5|86.3|81.5|76.7|75.8|76|76.8|76|77.5|75.9|75.4|76|76.2|76.4|||75|75.5|75.6|76.9|77.2|75.8|77.6|77.6|78.4|78.6|79.3|76.2|76.3|76.6|77.7|77.2|76.8|76.4|76.2|77.4|79.3|79|80.2|79|74.7||75.4|75.6|75.2|75|74.6|74.6|75.3|74.8|72.4||||||||72.2|72.2|71.8|71.5|72.1|72.1|72.4|71.8|71.9|71.3|70.6|70.2|69.3|70.3|71|71.4|71.5|71.4|71.5|72.7|72.8|73.9|76.7|75.3|73.2||71.8|71.6|71|71.2|71.3|71|70.5|70.9|71.3|72.2|73.4
10452|18144|/equities/great-eastern-shipping|MSCI_EEM_SMALLCAP||1114|1133.55|1118|1119.4|1121.9|1094.95|1080||1085.95|1119.9||1114.95|1137.1|1201.75|1222.55|1236|1334.6|1292.95|1305.45|1307.2|1300.85|1294.95|1294.95|1252.9|1255|1259.25|1258.5|1235|1249|1281.6|1315|1365|1354.35|1296.4|1289.35|1276.25|1306|1302|1282|1244.4|1254.5|1238||1210.5|1218|1228.7|1219|1232.7|1245.7|1244.3|1246.9|1253.95|1259.9|1279|1277.25|1279.2|1288.7|1333.95|1299|1293.05|1332|1349.4|1341|1330.1|1341.05|1345|1312.9|1317.5|1324|1331.45|1378|1390|1397.85|1395|1420|1389||1392.6|1402|1367.15|1377|1365|1374|1340|1311.95|1359|1419.05|1411|1389.25|1405|1359.8|1352.75|1354.95|1390|1418.75|1348.15|1379||1412.5|1454.6|1525|1543.7|1400.9|1428.4|1449.95|1294|1274.75|1248.95|1250|1232.95|1255|1202|1213|1218|1238.85|1202.5|1206.35|1234.55|1253.3||1241|1198|1188|1197.25|1209.8|1197.6|1083.6|1058.95|1068|1120|1093.8|1074|1075|1018.85|1031.5|1033.5|1045.8|1049.8|1085||1063|1105.5|1061.9|1123.95|1028.8|1017|999.5|1004.3|1012.8|1059.85|1081.1|1129||1115|1102.65|1114|1118.95|1097|1035.8|1043.6|1034.45|1026.5||999.9|961.4|992.05||994.7|997.85|1055.3|1051|1071.95|1032.5|1034|1025.95||1016.5|1015|994.7||1008.8|997.5|1000.6|1027|1018|1000|975|969.15|977.4|1009.9||1018|1030|1052|1009|1022.2|1013.45|983.3|967.7|971.05|962.5|942|943.1|944|964.05|984.6|968.1|954.8|955|968.1|999|1014.1|1023.45|1029|990|1004|1002|1014.3|1034.95|1043.9||1014|979|989.7||971.95|970.2|986|980|971|981.85|989.4|976|982.2|980.95|992|1006.9|1015|992.8|990.05|995|991.95|1009.75|1039||1042.3|1024.45|1007|994.7|936.4|911
10453|1165978|/equities/route-mobile-ltd|MSCI_EEM_SMALLCAP||1471.2|1482|1489.95|1467|1446|1414|1419.05||1443.7|1418||1444.25|1457.7|1484.45|1471.95|1504.9|1520|1534.35|1531.8|1542|1549|1544|1547|1523.95|1529|1520|1539.95|1553.95|1607.7|1594.8|1566|1589.95|1595.9|1582.8|1579.75|1579.8|1575|1557.9|1530|1563.05|1580|1587||1601.55|1579|1608.8|1601.95|1605|1607.95|1618.1|1622|1657.4|1673.3|1677|1707|1707|1680|1647|1630|1598|1662|1638|1621.1|1588|1593.7|1590.8|1591.45|1601|1600|1630|1595|1589.65|1570|1559.95|1552.5|1550||1539.45|1580|1584|1649.8|1650.65|1548.9|1574.95|1603.3|1634.6|1649.95|1684.35|1674|1676.8|1760|1759.45|1791|1814|1794.25|1839.85|1867.95||1840.85|1942.45|1810|1779|1846.65|1812.8|1819|1780|1817.95|1828|1869.3|1910.7|1877|1930|1681.45|1728|1798.7|1549|1550.75|1574|1571||1548.7|1559.9|1590|1590.2|1590|1517|1502|1432.3|1467.55|1532.2|1525|1414.95|1425|1439|1439.25|1453.75|1454.35|1454|1455||1449.65|1446|1437.15|1425.9|1430|1446|1471.45|1462|1504.25|1547|1553.1|1564.9||1539.9|1546.65|1559.95|1569.9|1555|1530|1548.2|1552.4|1586.25||1591|1601|1609.9||1623|1616|1621.95|1624.6|1622|1622.3|1627.5|1624.7||1612.8|1608|1611.8||1606.9|1617.9|1624.75|1584.15|1589.8|1575|1595|1579.85|1581.2|1593.5||1590|1599.9|1598|1598.9|1600|1609.85|1607.95|1615|1607.9|1610|1610.65|1629.95|1672.65|1619.7|1608.65|1609|1589.85|1601.95|1612.35|1613.05|1624.95|1619.2|1622.8|1597.85|1594.8|1599.9|1603.25|1585|1587.75||1587.6|1605.85|1654.95||1630|1632.9|1642.35|1664.7|1699.95|1677|1657.7|1649.8|1644.4|1678|1703.35|1687|1689.4|1735|1684|1607|1597|1602.85|1607||1607.75|1599|1627.35|1628.5|1625|1621
10454|49979|/equities/soho-china|MSCI_EEM_SMALLCAP||0.74|0.74|0.74|0.73|0.74|0.75|0.75|0.76|0.74|0.75|0.74|0.76|0.75|0.77|0.78|0.83|0.82|0.77|0.76|0.74|0.74|0.77|0.74|0.76|0.76|0.74|0.74|0.76|0.75|0.75|0.76|0.78|0.77|0.77|0.8||0.81|0.84|0.96|1|0.95|0.97|0.96||0.84|0.72|0.68|0.67|0.63|0.62|0.6|0.6||0.6|0.6|0.61|0.6|0.6|0.6|0.62||0.63|0.63|0.64|0.64|0.66|0.64|0.64|0.66|0.66|0.68|0.68|0.69|0.7|0.7|0.69|0.69|0.68|0.7|0.68|0.69|0.68|0.67|0.67|0.68|0.69|0.68|0.69|0.68|0.69|0.69|0.69|0.69|0.7|0.69|0.69|0.69|0.7|0.69|0.7|0.72|0.7|0.69|0.68|0.69|0.69|0.69|0.69|0.69||0.68|0.69|0.69|0.69|0.7|0.71|0.72|0.72|0.72|0.73|0.74|0.74|0.78|0.75||0.75|0.76|0.78|0.79|0.8|0.81|0.82|0.81|0.82|0.81|0.81|0.81|0.84|0.84|0.84|0.86|0.82||0.81|0.82|0.81|0.78|0.77|0.77|0.78|0.78|0.77||0.76|0.77|0.74|0.72|0.73|0.8|0.66|0.65|0.66|0.65|0.65|0.67|0.68|0.68|0.7|0.65|0.66|0.65||0.65|0.66|||0.65|0.66|0.67|0.67|0.68|0.68|0.68|0.68|0.69|0.69|0.7|0.72|0.71|0.68|0.68|0.67|0.68|0.67|0.7|0.71|0.74|0.74|0.76|0.76|0.75|0.78|0.75|0.69|0.7|0.7|0.67|0.69|||0.69|0.7|0.68|0.68|0.66|0.68|0.67|0.67|0.69|0.71|0.7|0.72|0.67|0.66|0.65|0.66|0.67|0.68|0.71|0.71|0.72|0.71|0.71|0.72|0.73|0.74|0.73|0.75|0.76||0.77|0.76|0.76|||0.74|0.73|0.74|0.74|0.75|0.75
10455|49971|/equities/shui-on-land|MSCI_EEM_SMALLCAP||0.7|0.69|0.69|0.68|0.69|0.71|0.71|0.71|0.71|0.71|0.7|0.72|0.72|0.74|0.74|0.79|0.78|0.75|0.74|0.73|0.73|0.74|0.72|0.73|0.72|0.71|0.71|0.72|0.71|0.72|0.72|0.73|0.73|0.75|0.78||0.77|0.77|0.89|0.89|0.88|0.95|0.95||0.85|0.67|0.63|0.61|0.59|0.58|0.57|0.57||0.56|0.55|0.56|0.55|0.55|0.55|0.57||0.58|0.58|0.58|0.6|0.61|0.59|0.59|0.59|0.6|0.6|0.61|0.62|0.62|0.62|0.63|0.62|0.63|0.63|0.63|0.66|0.65|0.65|0.66|0.66|0.66|0.67|0.66|0.67|0.67|0.67|0.66|0.67|0.68|0.68|0.69|0.69|0.7|0.7|0.7|0.7|0.68|0.67|0.67|0.68|0.69|0.69|0.69|0.68||0.68|0.68|0.68|0.68|0.68|0.68|0.69|0.69|0.68|0.68|0.7|0.7|0.7|0.72||0.72|0.73|0.79|0.8|0.78|0.79|0.79|0.81|0.83|0.82|0.83|0.85|0.86|0.85|0.85|0.84|0.82||0.8|0.8|0.78|0.74|0.74|0.74|0.74|0.75|0.75||0.74|0.75|0.72|0.69|0.69|0.67|0.67|0.67|0.67|0.67|0.67|0.68|0.69|0.69|0.69|0.68|0.68|0.68||0.68|0.68|||0.68|0.69|0.7|0.7|0.7|0.68|0.67|0.68|0.68|0.72|0.72|0.72|0.73|0.72|0.71|0.71|0.71|0.72|0.73|0.73|0.74|0.74|0.74|0.74|0.75|0.74|0.73|0.71|0.7|0.71|0.7|0.7|||0.69|0.7|0.7|0.7|0.69|0.71|0.71|0.71|0.71|0.72|0.71|0.7|0.69|0.69|0.7|0.7|0.71|0.73|0.74|0.74|0.73|0.73|0.73|0.74|0.75|0.75|0.73|0.73|0.72||0.73|0.73|0.71|||0.71|0.71|0.71|0.71|0.71|0.71
10456|102992|/equities/charoen-pokphand-enterprise|MSCI_EEM_SMALLCAP||99.7|99.8|100.5|99.5|100.5|98.7|98.4|98.7|98.5|98|97.4|96.7|97.2|97|97.5|97.9|97.9|97.6|97.5|97.6|98.2||97.6|96.9|97.2|97.1|97.7|98.3|98.2|99.4|99.3|99.5|101.5|97|97.1|97.3||98.4|98.5|99.1|97.3|||98.1|101|102|98.9|97.5|97.2|98.4|98.2|97.5|99||98.7|98.2|98.6|97.6|97.5|97.6|98|98.5|98|98.9|99.5|99.4|98.8|98.9|98.6|98.8|98|98.7|99|98.8|98.5|99.3|99.3|99.3|99.5|99.7|100|99.4|99.8|97.8|99.3|101|102.5|102.5|103|103|102|||103|103.5|103.5|103|103.5|103.5|102.5|102.5|102|103|103|104|105|105|104.5|104|105|105.5|105|108|114.5|114|114|115|113|110|109.5|110.5|108.5|108|107.5||108|107.5|107.5|107.5|107|109|106|106|106|106|105.5|106.5|106.5|106|106.5|107|107|106.5|106|106|106.5|107|108|109.5|106|106.5|106||107|107.5|105.5|105|107|107|105|105|105.5|106|106|106.5|107|109|111|111|112|||114|114|113|112.5|110.5|110|106.5|106|105|106|106|104.5|103|102|104|102.5|102|99.5|99.8|100|99.4|99.5|97.9|97.6|97.7||97.7|97.5|97.6|97.6|97.3|96.7|97.2|95.5|95.8||||||||96.1|96.7|96.7|96.3|96.5|96.8|96.8|96.8|95.2|95.1|95.1|95|95.3|95|95.4|95.8|95.6|95.9|95.7|96.5|96.3|95.6|95.8|95.8|96.5||96.3|96.4|96.7|96.5|97|97|97|97.2|96.3|96.3|96
10457|43798|/equities/kyng-dng-navie|MSCI_EEM_SMALLCAP||79100|80500|79200|79700|81600|82900|85500|85500|84900|89600|94300|92400|92400|94200|88600|89000|88400|90900|88000|89800|89800|86700|87000|88100|90000|92600|93200|94100|89500|90200|91000|91900|89900|87100|81500|82000|77500||72000|72100|73000||73200||73500|74800|72500|72800|72500|73400|71800|71200||||69600|69200|68800|70400|66300|66400|65000|66400|70600|70400|69600|69700|71500|71400|72900|70100|73500|75700|73000|74100|73000||69100|68200|66900|57300|56300|54500|55600|56100|58700|59900|59300|60300|58800|60000|61500|62600|58200|59100|58000|53900|54500|53900|53100|52400|52500|51300|52300|52600|52600|51600|51400|51300|51600|52800|53000|53700|56400|56500|57000|56900|55200|53700|53200|53200|53200|52700|54000|55200|55200||54600|55900|54400|52900|51800|56500|50300|50300|50500|50500|51100|50300|49450|50900|52000||54000|56700|56800|54700|55000|53200||55300|59300||59800|59500|60400|61200|58600|59700|54900|54700|54700|56300|54200|54400|56000|55800||55600|56500|57000|57300|57600|58400|53500|53600|54300|53600|53500|53200|53600|52800|52400|52900|52500|51100|50300|52200|54800|54600|54800|54400|55700|56500|57100||54300|55500|55000|56800|57000|56900|54400|54000|51600|51400|51600|51300|49950|||49550|48900|49000|49850|50200|49450|48250|49600|51700|47800|48600|49800|50100|49500|47900|47950|48650|48800|48000|47000|47200|45650|44600|44600|44650|44850|45100|47200|||48000|46600|46450|46450|46600|45400|46200|45800|45800|45450
10458|969072|/equities/china-goldjoy-group-ltd|MSCI_EEM_SMALLCAP||0.122|0.115|0.115|0.119|0.115|0.12|0.12|0.117|0.117|0.128|0.123|0.121|0.121|0.124|0.132|0.132|0.13|0.129|0.128|0.13|0.143|0.137|0.129|0.14|0.147|0.132|0.125|0.129|0.129|0.134|0.143|0.131|0.146|0.145|0.156||0.161|0.17|0.218|0.235|0.234|0.295|0.2||0.141|0.125|0.119|0.12|0.13|0.12|0.121|0.14||0.112|0.112|0.116|0.112|0.109|0.107|0.113||0.114|0.11|0.113|0.135|0.155|0.155|0.149|0.148|0.139|0.138|0.135|0.135|0.134|0.134|0.138|0.14|0.137|0.137|0.139|0.151|0.132|0.12|0.11|0.11|0.111|0.117|0.118|0.119|0.121|0.122|0.131|0.127|0.134|0.127|0.129|0.127|0.123|0.129|0.129|0.134|0.124|0.129|0.132|0.133|0.135|0.136|0.134|0.138||0.145|0.137|0.145|0.147|0.155|0.168|0.168|0.169|0.169|0.179|0.147|0.153|0.159|0.159||0.166|0.167|0.167|0.17|0.184|0.178|0.174|0.18|0.205|0.196|0.205|0.186|0.224|0.237|0.239|0.181|0.135||0.131|0.123|0.131|0.13|0.126|0.138|0.136|0.142|0.139||0.133|0.135|0.121|0.119|0.11|0.113|0.116|0.117|0.122|0.119|0.121|0.118|0.123|0.121|0.131|0.159|0.173|0.191||0.116|0.11|||0.107|0.115|0.111|0.119|0.107|0.11|0.121|0.123|0.123|0.112|0.117|0.117|0.125|0.121|0.12|0.125|0.119|0.129|0.13|0.131|0.138|0.129|0.129|0.129|0.132|0.137|0.135|0.135|0.126|0.127|0.13|0.127|||0.127|0.136|0.145|0.137|0.138|0.136|0.143|0.17|0.158|0.135|0.111|0.112|0.102|0.098|0.096|0.1|0.099|0.101|0.105|0.107|0.098|0.095|0.098|0.103|0.109|0.107|0.104|0.11|0.107||0.107|0.104|0.098|||0.108|0.11|0.112|0.111|0.115|0.124
10459|49977|/equities/shanghai-ind-h|MSCI_EEM_SMALLCAP||11.58|11.46|11.48|11.5|11.5|11.62|11.7|11.74|11.68|11.78|11.68|11.64|11.76|12|12.04|12.3|12.16|12.1|11.98|11.9|12.04|12.1|12.14|12.56|12.32|12.32|12.32|12.5|12.42|12.5|12.52|12.34|12.18|12.26|12.38||12.4|12.86|13.84|13.8|12.6|12.64|12.68||12.36|11.74|11.44|11.22|10.84|10.72|10.72|11.08||10.9|10.9|10.84|10.66|10.58|10.8|10.94||10.92|11|11.1|11.34|11.56|11.68|11.7|11.68|11.64|11.5|11.52|11.56|11.6|11.56|11.38|11.38|11.4|11.42|11.48|11.56|11.46|11.44|11.48|11.52|11.6|11.68|11.76|11.44|11.46|11.5|11.52|11.58|11.64|11.62|11.72|11.8|11.74|11.74|11.98|12.1|12|12.1|12.1|12.24|12.34|12.16|11.98|11.92||11.82|11.84|11.9|11.92|11.88|11.92|12.06|11.96|11.74|11.74|11.98|11.96|11.78|12.12||12.3|11.98|11.84|11.68|11.52|11.52|11.54|12.24|12.3|12.16|12.26|12.42|12.54|12.68|12.8|12.8|12.5||12.24|12.22|11.72|11.36|11.46|11.46|11.4|11.32|11.2||11.18|11.18|11|10.98|10.94|10.7|10.78|10.64|10.72|10.64|10.68|10.84|11.02|11.04|10.92|10.96|10.96|11.14||11.1|10.94|||10.64|9.77|10.1|10.3|10.34|10.34|10.2|10.24|10.28|10.22|10.4|10.44|10.3|10.24|10.2|10.3|10.2|10.12|10.32|10.32|10.32|10.22|10.24|10.44|10.6|10.46|10.24|10.02|9.93|9.8|9.68|9.6|||9.68|9.94|9.95|9.86|9.66|9.91|9.72|9.79|9.84|10.1|10.04|10.06|9.63|9.22|9.31|9.41|9.41|9.6|9.82|9.82|9.81|9.83|9.79|9.86|10.04|10.04|9.98|9.98|9.89||9.74|9.64|9.45|||9.39|9.36|9.38|9.36|9.51|9.66
10460|979222|/equities/cowell-fashion-co-ltd|MSCI_EEM_SMALLCAP||2090|2090|2115|2095|2110|2060|2055|2090|2050|2060|2035|2100|2085|2145|2235|2285|2275|2355|2360|2295|2285|2325|2345|2335|2360|2550|2485|2490|2470|2540|2550|2500|2600|2570|2650|2850|2860||2345|2335|2355||2365||2420|2485|2475|2415|2200|2170|2160|2170||||2175|2165|2100|2120|2080|2135|2195|2180|2220|2215|2215|2200|2285|2295|2320|2345|2400|2405|2395|2390|2500||2355|2365|2390|2340|2390|2360|2370|2520|2630|2675|2640|2700|2725|2650|2615|2695|2610|2635|2650|2650|2665|2685|2730|2645|2640|2670|2685|2675|2720|2750|2690|2795|2810|2795|2625|2665|2670|2625|2660|2670|2710|2740|2750|2820|2835|2865|2895|2855|2930||2940|2935|2950|2895|2835|2905|2930|2975|2990|2990|3010|3060|3105|3180|3245||3200|3195|3205|3230|3225|3235||3515|3210||3215|3175|3170|3160|3195|3145|3230|3205|3260|3110|2940|2960|3010|3020||3090|3060|3065|3145|3155|3290|3280|3280|3340|3195|3185|3215|3225|3360|3250|3335|3380|3205|3245|3280|3250|3240|3135|3245|3320|3340|3445|3365|3435|3425|3360|3395|3450|3550|3610|3575|3690|3840|4105|3765|4055|3985||4150|3420|3650|3845|4905||||||||||||||||||||||||||||||5518.7002|5535.7998|5910.5|5833.8999|6685.5|6711.1001
10461|44104|/equities/dong-a-st|MSCI_EEM_SMALLCAP||62700|62800|61100|61800|64100|63800|64600|65000|66000|67700|69000|69500|73800|74200|76000|75700|76600|77300|77400|76700|77200|76800|75200|76000|75600|74700|75600|77900|79400|80700|80200|79500|78900|77100|78900|77800|71600||71900|71900|71800||71000||71500|73400|74500|74900|76500|76400|74800|74500||||73400|73700|72500|72900|72000|71500|71100|73300|78300|77800|77000|76400|75800|74500|76500|76300|77400|76500|75900|76100|71600||69500|69700|70500|69700|69000|68800|66500|69000|70800|71700|72100|72100|72100|70900|71000|70800|70400|70200|71700|71800|71800|70400|70200|69200|70100|70200|70200|69300|69000|66200|65800|67800|66900|63500|63500|63800|63700|64300|65500|64400|64500|65500|61000|61200|61000|61800|63600|64100|64700||64600|64200|62400|61800|61600|62800|62900|61100|61100|61700|63600|64700|66000|65900|66400||65000|65400|65900|66000|66200|66100||68100|68300||67600|67700|68900|69100|69200|69600|69900|70000|68800|67500|67800|67600|69200|69000||69400|69100|69300|71400|71500|75900|76900|75500|77100|77200|79500|76800|74900|73500|74300|74600|75800|79400|81500|83800|84000|84900|86600|88000|81600|78900|76000|74900|76800|73000|72000|71000|71000|71300|71700|73700|72800|68500|67600|66300|66200|65700||66900|67300|68500|69400|72200|69000|70200|71500|71700|71300|70800|70200|71700|71500|71800|70400|67500|68100|66300|67500|69000|70000|65900|66900|67900|70100|72200|70400|||69300|70200|69215.7031|67300|67647|64411.8008|63137.1992|61666.6992|61176.5|61274.5
10462|12875|/equities/efg-hermes-hol|MSCI_EEM_SMALLCAP||21.1|20.58|20.81|21.1|21.5|22|21.84|21.95|22.22|23|23.11|23.22|23.4|23.6|23.29|23.35|23.05|22.7|22.4|22.25|22.3|22.15|22.39|22.25|22.09|22.55|22.1|22|21.39|21.04|21.02|21.66|22.3|21.94|21.99|23.5|23.8|23.93|24.45|24.8||24.65|24.88|25.15|25.05|24.79|24.11|24.1|24.35|24.35|24.22|23.81|23.95|23.2|23.45||23.78|23.8|23.6|24|23.6|23.89|24|23.9|24.4|24.37|24.5|24.7|25.2|23.27|22.45|22.17|21.38|20.55|19.32|19.6|19.69|19.94|19.6|19.75|19.7|19.4|19.2|18.87|19.05|20|21.38|21.4|21.23|21.55|21.39||21.7|21.78|21.99|21.39|21.9|21.85|22|21.77|22.6||23.1|22.9|22.58|22.8|20.49|20.65|19.51|19.9||20|19.1|18.5|18.5|18.65||||||17.43|17.69|17.59|17.2|17.15|17.44|17.75|17.97|17.4|16.5|16.14|16.4|16.41|16.59|16.52|16.56|15.64|15.6|15.68|15.68|15|14.57|14.39|14.27|14.89|15.08|15.99|15.89|||15.8|15.15|16.06|15.98|16.45||16.65|17.25|17.66|17.41|18.01|17.89|17.86|17.64|||||17.3|17.59|17.59|17.45|18|17.87|17.79|18.1|18.9|19.35|18.97|18.7|18.63|18.2|18.45|19.83|20.95|20.9|22.3|23.06|23.97|23.34|21.3|22|21|20.05|19.2|19.16|19.69|19.69|19.07|19.3|20.2|20.4|20.44|20.5|20.45|19.94|19.76|19.2|19.38|19.33|19.15|19.4|19.15|18.64|18.26|18.38|19.4|19.15|18.7|18.36||18.25|18.07|18.29|18.16|17.5|17.72|17.54|17.31|17.13|17.17|17.53|17.42|17.44||17.13|17.2|17.15||16.88|16.89|16.74|16.9|17|17.4|17.62|17.7|17.88|17.73|17.74
10463|100080|/equities/tcl-multimedia|MSCI_EEM_SMALLCAP||5.28|5.22|5.24|5.05|5.22|5.3|5.4|5.39|5.52|5.52|5.27|5.34|5.34|5.33|5.28|5.59|5.62|6.1|6.04|5.85|5.62|5.61|5.6|5.86|5.9|5.95|6.06|5.99|5.62|5.43|5.36|5.18|5.01|5.03|5.28||5.45|5.69|6.02|5.99|5.8|5.99|5.98||6.04|5.65|5.03|5.47|5.38|5.44|5.26|5.19||4.81|4.93|5.01|4.87|4.75|4.7|4.82||4.9|4.92|4.81|4.71|4.83|4.51|4.61|4.72|4.92|4.68|4.68|4.51|4.68|4.71|4.62|4.6|4.79|4.85|4.88|4.84|4.7|4.8|4.78|4.85|4.93|5.2|5.2|5.14|5.38|5.26|5.03|5.18|5.46|5.38|5.42|5.49|5.5|6.21|6.15|6.23|6.23|6.22|6.08|5.9|6|6.18|6.18|6.44||6.5|6.5|6.53|6.68|6.67|6.97|6.7|6.5|6.45|6.57|6.5|6.16|6.16|6.04||6.25|6.08|5.97|5.99|5.85|5.9|5.91|5.99|6.02|5.85|5.65|5.62|5.63|5.85|6.08|6|6.27||6.35|6.27|5.92|5.78|5.52|5.51|5.48|5.33|5.41||5.17|5.13|5.17|5.18|5.15|5.14|5.28|5.19|5.19|4.99|4.78|4.7|4.45|4.33|4.37|4.29|4.14|4||3.94|3.64|||3|2.96|2.96|2.99|3.04|3.04|2.98|3.05|3.09|3.06|3.14|3.14|3.05|2.99|2.96|2.91|3|2.93|3.02|2.94|2.95|2.98|3.02|3.27|2.74|2.75|2.77|2.68|2.75|2.63|2.58|2.72|||2.6|2.71|2.73|2.71|2.59|2.65|2.62|2.52|2.48|2.52|2.54|2.35|2.32|2.27|2.25|2.3|2.35|2.38|2.43|2.45|2.46|2.46|2.43|2.45|2.49|2.51|2.58|2.58|2.57||2.63|2.6|2.49|||2.45|2.47|2.57|2.54|2.5|2.57
10464|50122|/equities/astral|MSCI_EEM_SMALLCAP||19100|19100|19148|19100|19216|19300|18039|17738|17635|17157|16800|16890|16924|17249|17102|17037|17118|17200|17206|17276|17332|17328|17897|17326|17427|17213|17399|17400|17400|17523|17420|17797|17616|17643|17977|17949|18233|18295|18299|18277|18204|18320|18570|19100|19100|19160|18953|19172||18550|18194|18000|17951|17800|17849|17853|17856|17900|17624|17423|17476|17500|17500|17500|17344|17500|17450|17450|17499|17374|17300|17300|17300|17300|17300|17292|17375|17370|16951|16812||17032|16800|17150|16700|17200|17351|17485|17133|17250|17169|17065|17154|17049|16689|16578|16651|16422|16683|16551|16675|16594|16997|17195|17235|17136|16980|16700|16632|16758|16554|16400|16400|16400|16236|16111|16167|16300|16326||15389|14636|14514|14530|14500|14769|14626|14954|15040|15079|15078|15079||15349|15380|15417|15500|15500|15777|15472|14949|15084|15112|15167|15191|15200|15000|14907|14672|14644|14795|14987||15225|15803|14095|14191|14398|14398|14185|14187|14399|14255|14100|14153|14243|14450|14420|14295|14400|14358|14006|13594|14153|||14476|14425|14159|14455|14857||14415|14367|14367|14460|14315|14397|14661|14738|14900|14548|14815|15015|15015|14576|15044|15042|15043|15192|15045|15342|15059|15255|15420|15579|15706|15844|15860|15794|15700|15697|15600|15631|15937|15756|15900|15846|15944|16200|16282|16400|16396|15160|15015|15014|14655|14495|14575|14710|14693|14750|14716|14936|14833|14631|14794|14800|15150||14744|15172|15154|||14986|14874|14754|14949|15200|
10465|958363|/equities/innocean-worldwide-inc|MSCI_EEM_SMALLCAP||20450|20450|20500|20400|20150|19960|20050|19900|19920|20050|19990|19880|19840|20250|20350|20500|20650|20600|20400|20550|20250|20050|20100|20050|19640|19890|20100|20200|20150|20250|20300|20200|20250|19760|19720|19980|20100||20100|19720|19190||19260||19530|19560|19440|19540|19520|19500|19560|19650||||19460|19490|19580|19660|19180|19370|19650|19610|19940|19750|19660|19660|19640|19600|19660|19590|19600|19570|19330|19110|19130||19060|18990|19050|19040|18960|19140|19090|19700|20050|20250|19930|19820|19860|19820|19730|19840|19810|20100|20200|20300|20250|20300|20700|20800|20350|20300|20400|20500|20600|20900|21200|21400|21650|21450|21850|22200|22100|22100|22250|22550|22750|22850|22300|22500|21900|21800|21850|21850|21700||21750|21900|21950|21950|21850|22000|22250|22300|22400|22700|22700|22250|22300|22400|22500||22700|22750|22900|23000|23200|23800||24300|23050||23000|23000|22950|22850|22450|22250|22050|22150|22200|22100|21650|21400|21850|21850||21700|21800|21850|21700|22000|21950|21900|21750|22550|22600|22200|22250|22200|22150|22350|21950|21750|21550|21700|21550|21750|21850|21900|21950|22050|22150|22200||22450|22150|22650|22800|22350|22200|22150|22350|22400|21950|21900|22100|22100|||22350|22450|22700|22650|22450|22150|21950|21850|21750|21650|21250|21050|21150|20550|20600|20700|20300|20500|20650|20600|20900|21000|20800|20850|20900|21200|21400|21450|||21450|21300|21500|21300|21550|21800|22650|22650|22850|22950
10466|1114561|/equities/mobvista|MSCI_EEM_SMALLCAP||8.63|8.4|9.11|9.52|9.99|9.75|8.86|8.82|6.25|6.5|5.65|6.42|5.95|6.1|4.8|2.96|2.31|2.15|2.03|1.93|2.03|2.16|2.22|2.5|2.74|1.7|1.69|1.76|1.77|1.8|1.72|1.65|1.68|1.71|1.74||1.91|2.18|2.63|2.36|2.21|2.38|2.47||2.14|1.7|1.52|1.51|1.42|1.35|1.33|1.33||1.25|1.24|1.2|1.24|1.2|1.21|1.23||1.25|1.31|1.29|1.36|1.41|1.35|1.41|1.58|1.61|1.66|1.72|1.72|1.78|1.8|1.79|1.81|1.89|1.86|1.89|1.92|1.85|1.98|1.86|1.87|1.9|1.95|1.94|1.91|1.95|1.86|1.85|1.94|1.99|2.01|2.07|2.15|2.12|2.12|2.23|2.3|2.36|2.46|2.49|2.51|2.55|2.55|2.54|2.56||2.61|2.55|2.63|2.62|2.71|2.73|2.83|2.83|2.83|2.81|2.83|2.81|2.84|2.86||2.95|2.97|3|3.03|3.03|3.03|3.09|3.15|3.45|3.2|3.7|3.96|3.61|3.06|3.19|3.26|3.1||3.2|3.17|3.26|2.76|2.8|2.8|2.8|2.78|2.79||2.79|2.75|2.71|2.6|2.55|2.55|2.57|2.63|2.73|2.7|2.88|2.9|2.95|3|3.01|3.03|3.05|3.11||3.15|3.17|||3.17|3.16|3.2|3.25|3.28|3.3|3.28|3.25|3.3|3.23|3.23|3.22|3.28|3.21|3.27|3.25|3.23|3.23|3.27|3.28|3.29|3.29|3.36|3.29|3.3|3.32|3.38|3.36|3.33|3.35|3.18|3.05|||2.94|3|2.94|2.9|2.91|2.95|2.89|2.92|2.89|2.97|2.92|2.96|3|2.9|2.9|2.95|2.96|2.9|2.9|2.92|2.95|2.92|2.9|2.88|2.89|2.89|2.9|2.9|2.9||2.94|2.93|2.93|||2.96|2.94|2.97|2.96|2.97|3
10467|18204|/equities/the-india-cements-limited|MSCI_EEM_SMALLCAP||366.9|364.9|361.8|362.75|361.75|357.8|356.5||360.45|357.4||356.75|357.4|361.65|360.3|364.9|363.4|362.9|363.9|362.5|366|364.5|361|358.95|363.95|359.5|360.8|362.95|363.25|363.95|362.9|363.9|363.75|362.9|363.75|364|364|362.95|362.1|365.95|365.6|367.9||367|367.45|363.9|366.55|366.5|366.9|367.9|368.5|372.5|374.75|375|381.65|368.5|365|366.1|371.45|367.05|365.45|368.4|367.05|367.95|366.7|369|373.4|375.8|368.7|368.5|369.9|372|368.2|366.75|368.4|367.1||366.8|367.95|368.65|371.9|369.6|370.2|372.9|370.2|375.45|366.75|370.3|375.8|385|376.9|366|359.65|357|358.7|354|354.35||324.7|317.7|305.85|307.5|297.9|284.9|284.55|288|289.8|289.65|289.75|293.35|307.9|298.8|269.5|237.33|238.35|237.7|234.8|223.65|223.39||224.25|221.55|222.8|219.24|224.6|216.15|208.4|198.45|215.45|218.75|207.3|214.05|219.5|218.15|214.7|211.5|210.8|210.95|212.9||211.75|210.15|212.85|211.5|207.45|206.5|211.15|212.7|217.75|224.7|229.6|225.85||230.5|230.9|231|228.2|232.7|226.45|228.9|225.85|230.85||227.95|225.2|230.15||230.3|231.95|232.85|227.25|228.4|227.8|229.5|220.9||215.3|216.45|211.15||209.55|205|201.65|204.8|208.5|207|205.55|214.65|221|227.2||228.4|229.75|234.4|234.95|233.3|230|236.4|240.75|245.85|252.3|249.4|248.15|245|244.15|246.5|239.3|235.95|237.2|248.35|249.75|242.05|244.5|242.9|242.2|244.85|265|265.4|265|259.65||254.2|242.95|253.3||255.35|257.1|257.95|262|260|262.9|260.8|261.85|263.05|266.2|275.5|277|269.5|264.55|263.95|262.85|260.85|270|262.4||257.95|252.9|275|270.4|266.3|274.05
10468|990234|/equities/hna-infrastructure-co-ltd|MSCI_EEM_SMALLCAP||8.79|8.65|8.25|7.65|7.83|8.16|8.32|8.34|8.31|8.33|8.21|8.36|8.53|8.97|9.51|9.96|9.92|9.7|9.64|9.31|9.51|9.6|9.34|9.7|9.6|9.05|9.47|9.9|9.37|8.9|7.95|7.93|7.8|8.25|8.41||8.64|8.68|10.22|10.14|8.65|9.38|9.53||9.16|8.25|7.78|7.5|7.09|6.46|6.49|6.38||6.27|6.31|6.36|6.48|6.45|6.54|6.7||6.97|7.15|7.44|6.95|6.9|6.64|6.87|7.16|7.2|7.16|7.21|7.4|7.53|7.55|6.99|6.83|6.86|6.94|7.04|7.17|7.23|7.46|7.5|7.42|7.78|7.69|7.75|7.55|7.66|7.69|7.72|7.8|7.78|7.9|7.91|8.17|8.14|8.1|8.09|8.18|7.98|7.7|7.68|8.19|7.95|8.4|7.93|7.7||7.69|7.53|7.79|8.15|8.04|8.37|8.39|8.45|8.37|8.6|8.78|8.66|8.54|8.68||8.93|8.77|9|9.08|9.95|9.8|9.7|9.85|9.77|9.5|9.54|9.8|10.16|9.28|9.13|9.1|8.86||8.88|8.75|8.83|8.35|7.96|7.86|8|8.01|7.9||7.75|7.91|7.56|7.48|7.34|7.23|7.25|7.53|7.75|7.08|6.5|6.61|6.59|6.66|6.64|6.5|6.45|6.81||6.92|7|||7.24|7.11|7.22|7.28|7.45|7.54|7.52|7.61|7.52|7.35|7.44|7.4|7.46|7.08|7.08|6.95|7.03|7.08|7.6|7.58|7.63|7.76|7.66|7.87|7.96|7.74|7.8|7.03|8.06|7.98|7.2|7.1|||6.21|6.25|6.3|6.11|6|6.29|6.11|6.22|6.5|6.88|6.9|6.1|5.83|5.49|5.55|5.83|5.9|6.34|6.54|6.33|6.25|6.18|6.22|6.22|6.25|6.39|6.51|6.59|6.93||7.01|7.02|6.79|||6.69|6.66|6.44|6.35|6.5|6.65
10469|1053087|/equities/loma-negra|MSCI_EEM_SMALLCAP||11.89||12.03|11.88|11.175|10.69|11.23|11.39|11.07|11.065|10.57|10.62|10.65|10.33|10.51|10.48|10.6659|9.92|9.65|9.48|9.4|9.257|9.23|9.3|9.47|9.2881|8.63|8.33|8.1|8.155|8.16|8.34|8.52|8.44|8.63|8.6498|8.685|8.56|8.5|8.375|8.368|8.305|8.25|8.18|8.2663|8.68|8.9|8.83|8.76|8.89|8.9749|9|8.835|8.42|8.31|8|7.875|7.57|7.3|7.36|7.45|7.47|7.29|7.175||7.238|7.09|6.885|7.06|7.142|7.035|7.02|7.13|7.22|7.02|7.1399|7.17|6.97|6.88|6.925|6.85|6.75|6.26|6.23|6.238|6.31|6.48|6.625|6.43|6.51|6.6148|6.61|6.86|6.96|6.9|6.8|6.85|6.82|6.74|6.97|7.12|7.1|6.86|6.735|6.76|6.92||6.8595|6.63|6.84|6.9399|6.89|6.8757|6.93|6.938|7.07|7.04||7.14|7.11|7.1999|7.5|7.14|7.15|7.2|7.17|7.12|7.23|7.278|7.48|7.58|7.52|7.27|7.14||7.031|7.148|7.28|7.51|7.54|7.64|7.645|7.56|7.4|7.75|7.74|7.52|7.5799|7.85|7.6715|7.67|7.32|7.25|7.405|7.39|7.25|7.24|7.138|7.27|7.19|6.96|6.83|6.98|6.9595|7.38|7.5|7.4|7.545|7.87|7.69|6.85|6.6399|6.74|6.59|6.695||6.93|6.92|7.21|7.34|7.3699|7.3125|7.25|7.29|7.144|7|6.93|7.05|6.79|6.69|6.8|6.85|6.87|7.05|7.252|6.88|6.7|6.55|6.79|6.8|6.9323|7.192|6.53|6.53||6.46|6.47|6.42|6.27|6.3|6.342|6.52|6.78|6.84|7.11|7.21|7.22|7.278|7.21|7.276|7.405|7.38|7.4|7.42|7.33|6.89|6.75|6.6088|6.618||6.67|6.6609|6.635|6.68|6.7498|6.748|6.85|7.04|7.1||7.19|7.15|7.3|7.08||7.09|7.1|7|6.85|6.8|6.94
10470|18392|/equities/sobha-developers|MSCI_EEM_SMALLCAP||1676.75|1675|1659.9|1655.95|1668.05|1644.9|1549.1||1606|1633.9||1573.45|1603.7|1655.55|1628|1658|1674.9|1695.65|1603.55|1597|1611.85|1617.5|1615|1578.6|1574.45|1624.25|1677.75|1690.95|1709.95|1759.85|1754|1825|1830.65|1822|1739|1727.05|1747.65|1769|1765.6|1778.65|1836.8|1860||1941.9|1979.9|2014.2|2037|2040|2044|2070|2028.5|1894.9|1895|1869.7|1815|1832.85|1772|1780|1744.95|1723.95|1723.85|1762|1759.95|1786.9|1744.85|1720.9|1729.9|1730|1748|1749.95|1709.85|1708.95|1712.5|1731.4|1738|1728||1708.65|1730|1734.95|1774.9|1732.2|1845|1785.95|1777.25|1780|1800.95|1832|1838|1824|1832.7|1867.95|1932.5|1871|1844.95|1934.95|1979.95||1979.75|1979.4|2027|2049|2045|2057|2074.95|2155.3501|2050|2003|2010.95|1984.8|2053|2070|2060|2058.1001|2063.5|2069.3501|2075|2094.8|2154.9641||2157.689|2160.804|2025.0229|2048.8701|2118.415|2076.124|1922.337|1795.803|1882.4301|1932.021|1870.361|1848.363|1859.0699|1966.38|2037.871|1929.3929|1848.071|1766.603|1752.0031||1843.496|1769.6689|1753.95|1703.3361|1665.474|1766.554|1788.3571|1820.818|1912.4091|1903.843|1916.545|1805.536||1736.235|1719.8831|1750.932|1719.8831|1721.489|1698.275|1619.094|1563.76|1593.349||1574.856|1567.799|1615.736||1615.736|1642.016|1542.736|1528.136|1544.439|1555.827|1540.7889|1508.6689||1424.962|1478.204|1451.3879||1474.651|1378.194|1265.287|1250.589|1279.936|1276.675|1287.722|1409.34|1424.962|1485.65||1500.8831|1563.955|1581.6689|1614.7629|1576.803|1558.7469|1593.009|1630.3361|1591.403|1465.9399|1454.308|1476.014|1392.7939|1423.9399|1415.618|1370.4561|1341.012|1338.287|1370.4561|1428.564|1405.204|1484.287|1418.636|1391.334|1419.95|1415.813|1411.3361|1387.002|1367.244||1391.528|1381.795|1449.49||1446.8621|1515.239|1325.098|1340.964|1327.921|1338.287|1370.212|1286.749|1294.536|1301.3|1270.0081|1307.53|1109.6021|1002.535|1004.482|983.944|997.036|1003.946|1022.002||1019.568|967.446|989.882|1001.075|1001.075|1004.482
10471|1064345|/equities/aster-dm-healthcare-ltd|MSCI_EEM_SMALLCAP||510|494.7|484|441.8|442.65|434.6|437.7||440.5|436.5||440.95|441|452.85|443.4|439.85|445.5|443.6|442|443.75|450.6|446|442.95|441.7|452.75|464|457.9|411.25|428.8|430.65|427.1|433|436.35|428.45|423.15|420.95|426.8|425|422|419.85|421|423.2||419.85|416.7|417.2|421.05|425|424.85|431.85|425.9|439|429.35|419.05|420|420.75|421|411.25|413.95|415|422.5|408|409|407.95|408.6|411.8|412.3|417.5|415|408.15|403.65|402.7|402|398.4|396.85|392.55||395|392.4|408.5|410.45|400.75|397.4|383.6|372.15|379.2|373.6|349.95|349.5|344.7|336.15|328.9|325.55|332.6|329.6|333|335.6||337|339.6|340.5|343.95|344.9|342.05|342.1|348|349.9|351.1|353.65|353.95|350.3|353.95|355.7|362.5|387.7|380.4|358|358.35|359||364.15|364.9|364.05|361.25|363.45|361.3|360|339.5|354.95|374.95|367.8|368.15|376|383|381.8|367.25|365|360.9|360.5||352.65|353.4|351.65|349.9|345.05|346.95|356.4|350.75|346.8|352.25|352|352.35||357|367.95|369.8|383.35|399|415|413.024|405.092|411.561||414.103|429.736|383.413||372.515|385.069|385.069|355.842|359.962|326.461|319.145|316.796||320.3|323.304|345.021||341.941|346.138|360.386|333.007|335.741|336.55|329.272|332.353|334.933|343.943||348.757|350.374|355.765|361.964|365.623|375.673|381.911|370.436|363.312|368.934|367.702|374.133|369.666|363.428|374.325|368.357|343.443|354.225|346.562|345.714|342.287|343.866|348.102|332.276|337.127|343.366|342.557|333.816|333.893||337.012|334.393|339.63||339.63|345.637|338.475|346.331|315.91|319.53|319.145|316.526|318.221|323.304|331.159|311.828|314.948|318.76|317.836|318.452|312.907|312.676|310.288||306.515|302.24|307.824|306.861|308.517|311.867
10472|1128957|/equities/grupo-sbf-sa|MSCI_EEM_SMALLCAP||12.45|13.43|13.94|14.06|13.75|13.57|13.28||13.45|13.4||13.48|13.69|14.49|13.92|13.86|14.62|14.47|14.27|14.42|14.47|14.76|14.82|14.48|14.27|14.34|14.23|13.92|14.1|14.15|13.71|14.35|14.91|15.24|15.18|14.86|14.7|14.83|14.88|15.08|15.72|15.81|16.44|16.7|16.8|16.95|16.58|16.83|16.7|16.7|17.66|17.9|17.98|17.78|18.09|18.01|17.43|17.59|17.86|18.3|18.84|18.66|18.52|16.96|17.35|17.4|17.6|17.7|17.63|17.66|17.75|17.57|17.9|17.64|17.26|17.58|17.52|16.84|16.83|16.56|16.74|16.34|16.1|15.77|15.48|15.47|15.77|15.77|15.72|15.16|13.85|13.5|13.74|13.73|13.86|14.12|14.57|14.9|14.42|13.68|13.6|13.65|13.64|13.4|13.35|13.2|12.8|12.46|12.1|12.18|12.29|12.3|12.17|11.98|11.92|11.5|11.78|11.53|11.62|11.75|11.76|11.9|12.38|12.08|12.34|12.66|12.52|12.39|12.11|12.32|11.9||12.04|12.7|12.43|12.39|12.3|12.71|12.9|12.74|12.72|13.22|13.22|12.95|12.37|12.55|12.71|12.9|12.9|12.78|12.55|11.48||11.51|11.86|11.6765|11.371|11.5385|11.509|11.6075|12.0411|11.509|11.5582|11.371|12.5436|13.4501|13.8344|13.8443|14.0118|14.0808|13.7359|13.5979|13.0461|13.1841|13.0658||12.918|12.6421|12.8096|12.8293|13.3811|13.2531|13.1545|14.0709|12.9574|12.9574|13.2432|13.3614|12.6027|11.9524|12.1593|12.4451|12.3662|12.2578|12.4943|12.7604|12.5042|12.2381|12.8195|12.4845|12.6323|12.5337|12.317|12.248|11.6666|11.6863|12.1495|12.3564|||13.3122|13.4501|13.5388|13.2333|13.2333|13.3811|13.5684|13.3023|13.4403|13.2925|13.4403|13.1939|12.8688|12.2578|11.8933|11.6272|11.5287|11.509|11.5582|11.6568|12.0214|11.6568|11.6863|11.5779|11.302|10.8685|10.9769|11.0261|11.5582|||11.9819|11.9819|12.0805||12.0608|12.2973|12.0509|11.9721|11.7652|11.7947
10473|955768|/equities/miraeassetmaps-asia-pacific-re-inv|MSCI_EEM_SMALLCAP||4505|4535|4495|4460|4475|4500|4470|4440|4340|4315|4325|4335|4365|4390|4490|4500|4470|4520|4525|4530|4530|4540|4535|4555|4525|4540|4545|4555|4555|4560|4565|4580|4560|4570|4530|4545|4595||4595|4600|4605||4625||4610|4595|4570|4590|4600|4540|4530|4510||||4515|4510|4480|4490|4520|4500|4500|4510|4515|4500|4500|4515|4500|4495|4470|4415|4420|4390|4385|4395|4380||4360|4330|4310|4345|4350|4340|4405|4345|4420|4430|4435|4380|4380|4350|4350|4350|4330|4325|4335|4335|4330|4300|4300|4290|4275|4290|4295|4280|4270|4220|4210|4220|4215|4185|4210|4200|4200|4210|4195|4205|4235|4260|4250|4275|4290|4275|4325|4300|4290||4295|4310|4310|4305|4300|4320|4335|4310|4315|4315|4330|4330|4330|4290|4275||4290|4335|4305|4290|4295|4295||4280|4290||4280|4260|4275|4255|4290|4260|4290|4235|4240|4210|4240|4250|4280|4305||4370|4350|4330|4325|4370|4390|4380|4365|4360|4375|4320|4280|4255|4220|4250|4215|4260|4265|4270|4270|4245|4200|4220|4190|4165|4150|4150||4155|4155|4155|4150|4150|4145|4145|4150|4160|4160|4155|4150|4150|||4160|4170|4175|4150|4160|4125|4130|4150|4090|4075|4070|4055|4050|4050|4060|4040|4060|4065|4070|4085|4080|4030|4025|4015|4015|4015|4050|4250|||3980|3965|4165||4170|4185|4175|4275|4185|4195
10474|103283|/equities/cheng-uei|MSCI_EEM_SMALLCAP||80.4|82.1|89.3|87.8|87.8|79.9|73.6|75.1|75.1|74.7|75.4|75.9|78|73.7|76.4|76|69.5|63.7|63.5|63.1|63.5||64.9|64.3|63.4|63.4|64|62.6|62.4|62.4|62.3|62.4|61.6|63.5|62|61.1||62.7|63.2|64.6|64.9|||65|65.6|66|66.8|66.5|65.2|65.5|67.6|65.3|64.6||65|64.8|65.5|62.4|64.8|63.6|63.8|64.3|64.7|70.2|72.6|74.3|71.5|72.2|69.2|68.1|67.3|68.6|70.3|70.5|67.3|67.5|66.9|68.8|67.4|68.5|68.3|65.4|66|63.7|64.8|72.4|74|71.9|70|73.2|72.5|||76.3|78.4|80.9|82.9|86.5|87.3|91.3|91.8|95.4|93.1|89.1|86.5|81.5|77.9|79.1|77.5|79.7|80.4|79.6|79.6|76.6|77.7|81.2|78.3|78.5|82.7|80.5|83.2|75.9|69.2|72.5||70.6|70.5|71.5|72.9|74|75|74.1|77|77|76.9|74.5|73.3|66.7|61|59|54.3|52.7|53.5|52.1|52.4|49.2|50.2|50.3|51|49.75|49|46.95||47.1|46.9|45.95|46|45.8|44.95|44.8|45.9|46.9|44.8|45.55|46.35|46.4|46.6|46.7|46.6|46.45|||46.8|47.2|48.3|49.45|47.1|47.5|45.4|45.6|45.35|45|45.25|44.6|44.35|45.3|45.3|46.25|45.8|44.05|45.75|46.25|46.5|46.6|46.55|46.3|45.45||44.9|45.35|44.55|44.5|44.5|44.05|43.75|43.65|43.5||||||||44.25|44.3|44.8|44.85|45.05|45|45.1|45.25|45.65|45|44.6|44.35|44.65|44.85|45|45.55|45.05|45.45|45.15|46.2|46.25|46.75|49|49.15|48.95||48.9|48.85|49.45|48.65|48.6|49.15|49.45|50.2|49.3|51.5|50.9
10475|13205|/equities/gulf-warehousi|MSCI_EEM_SMALLCAP||3.213|3.186|3.212|3.219|3.21|3.218|3.234|3.237|3.238|3.247|3.244|3.249|3.248|3.274|3.257|3.209|||3.218|3.234|3.278|3.289|3.317|3.325|3.325|3.334|3.374|3.454|3.49|3.502|3.513|3.527|3.525|3.539|3.538|3.549|3.574|3.588|3.551|3.54|3.581|3.718|3.739|3.785|3.473|3.481|3.496|3.574|3.578|3.595|3.629|3.55|3.254|3.26|3.266|3.281|3.231|3.234|3.24|3.23|3.24|3.259|3.299|3.28|3.276|3.274|3.272|3.288|3.283|3.225|3.215|3.133|3.132|3.134|3.134|3.141|3.143|3.145|3.137|3.147|3.156|3.176|3.23|3.209|3.2|3.265|3.286|3.294|3.299|3.298|3.3|3.3|3.318|3.332|3.371|3.328|3.413|3.439|3.439|3.388|3.44|3.384|3.399|3.386|3.4|3.326|3.338|3.351|3.373|3.39|3.334|3.344|3.353|3.329|3.32|3.286|3.316|3.321||||3.363|3.35|3.354|3.379|3.352|3.382|3.395|3.398|3.401|3.412|3.412|3.399|3.377|3.41|3.414|3.415|3.345|3.347|3.355|3.368|3.379|3.34|3.384|3.378|3.409|3.418|3.372|3.339|3.394|3.392|3.368|3.376|3.34|3.368|3.397|3.443|3.378|3.379|3.394|3.465|3.461|3.5|3.52|3.44|3.336||||3.392|3.324|3.281|3.295|3.294|3.255|3.317|3.348|3.267|3.274|3.355|3.42|3.42|3.45|3.439|3.379|3.358|3.301|3.318|3.29|3.31|3.385|3.35|3.317|3.398|3.4||3.208|3.178|3.13|3.143|3.184|3.176|3.238|3.249|3.187|3.176|3.151|3.106||3.117|3.161|3.148|3.165|3.173|3.25|3.27|3.294|3.286|3.301|3.355|3.4|3.282|3.34|3.45|3.47|3.27|3.265|3.279|3.276|3.26|3.275|3.277|3.279|3.244|3.249|3.286|3.286|3.281|3.187||3.197|3.113|3.099|3.134|3.133|3.136|3.116|3.088|3.084||
10476|992665|/equities/tsec-corp|MSCI_EEM_SMALLCAP||20.2|20|19.95|20|20.05|19.45|19.35|19.5|19.5|19.5|19.65|19.15|19.4|20|20.35|21.3|21.45|22.45|22.3|22.7|22.65||22.25|22.7|22.4|22.45|22.55|22.9|22.55|22.65|23.05|23.3|23.1|23.45|23.4|23.55||24|24.35|24.55|24.75|||24.9|24.9|24.45|24.25|24|23.95|24|24|23.65|23.35||23.05|22.25|21.8|21.3|21.95|21.5|22.15|22.8|22.75|24.25|24.65|24.5|24.4|24.6|24.95|24.6|24.1|24.55|24.65|24.75|24.3|24.95|24.95|25.3|24.45|24.55|25|24.95|25.2|24.65|26.3|27.65|28|28|27.85|28.4|28|||29.3|30.65|30.8|30.55|30.65|31.05|31.4|32.4|32.05|32.1|31.8|33.1|32.75|32.2|32.25|31.35|29.3|30.25|30.3|28.1|27.65|27.95|28.15|27.2|27.45|27.35|27.25|27.25|27.4|27.5|27.8||28.05|28.15|28.15|27.95|28.4|28.2|28.15|28.5|28|27.6|27.45|28.45|28.6|28.4|29.25|29.85|28.25|28.8|27.8|28.2|28.2|27.25|27.1|27.15|27.65|27.9|28.05||28.3|28.15|28.25|28.55|29.4|28.75|29.4|29.9|29.5|29.1|29.3|29.75|29.7|29.9|30.9|29.4|29.75|||28.65|29.1|29.45|30.3|30|29.1|30|29.65|30.15|28.7|26.5|26.8|27.2|27.15|27.1|27.3|27.45|27.45|26.8|26.7|26.8|27.5|27.45|27.95|27.9||27.9|28.1|27.9|28.25|28.35|28.35|28.45|28.1|27.6||||||||28.3|28.6|28.5|28.6|28.7|28.3|28.45|28.5|28.6|28.6|28.2|28|27.9|28.3|29.45|30.15|28.8|29|28.8|29.35|29.6|29.35|29.25|29.5|29.55||29.65|29.6|29.55|29.55|30|30.7|30.85|31.4|30.8|30.2|29.8
10477|943505|/equities/tong-ren-tang|MSCI_EEM_SMALLCAP||5.13|5.1|5.11|5.07|5.13|5.22|5.26|5.29|5.23|5.25|5.28|5.3|5.36|5.55|5.53|5.66|5.56|5.42|5.24|5.27|5.2|5.22|5.34|5.44|5.39|5.31|5.29|5.36|5.39|5.43|5.4|5.38|5.33|5.55|5.59||5.81|6|6.6|6.66|6.37|6.4|6.36||5.8|5.48|5.19|5.13|5.05|4.94|4.92|4.93||4.78|4.82|4.94|4.9|4.98|5|4.99||4.97|4.91|4.98|5.01|5.01|4.95|5.05|5|5.02|4.96|5.03|5.07|5.12|5.22|5.2|5.15|5.15|5.2|5.32|5.33|5.29|5.2|5.05|5.03|5.03|5.05|5.1|5.15|5.29|5.28|5.28|5.27|5.27|5.35|5.34|5.31|5.36|5.13|5.14|5.12|5.07|5.05|5.02|5.1|5.14|5.12|5.2|5.16||5.21|5.06|5.13|5.12|5.22|5.24|5.39|5.36|5.37|5.31|5.29|5.45|5.48|5.53||5.62|5.63|5.48|5.41|5.52|5.53|5.53|5.52|5.69|5.64|5.65|5.77|5.85|5.94|5.96|5.93|5.85||5.94|5.86|5.7|5.66|5.68|5.6|5.65|5.5|5.4||5.48|5.39|5.35|4.93|4.87|4.86|4.87|4.84|4.96|5.02|4.92|5.04|5.14|5.05|5.1|5.08|5.1|5.15||5.17|5.17|||4.97|5.08|5.02|5.17|5.26|5.26|5.23|5.17|5.17|5.19|5.22|5.25|5.24|5.17|5.1|5.18|5.21|5.2|5.26|5.25|5.31|5.47|5.48|5.53|5.52|5.59|5.55|5.39|5.4|5.42|5.22|5.32|||5.5|5.69|5.68|5.47|5.42|5.75|5.73|5.72|5.76|6.15|6.18|6.23|6.12|5.98|6.4|6.1|6.12|6.46|6.48|6.4|6.26|6.47|6.28|6.34|6.5|6.53|6.64|6.66|6.6||6.55|6.35|6.18|||6.18|6.26|6.37|6.23|6.45|6.41
10478|100271|/equities/national-bu|MSCI_EEM_SMALLCAP||100.38|100.5|96.85|95.3|96.3|89.68|90||92.2|92.01||92.8|93.27|96.4|96.45|99.39|101.8|101.89|97.7|101.7|100.9|98|98.86|95.35|94.4|92.54|95.5|99.59|101.5|108.39|109.55|113.23|113.65|113.28|114.59|117.75|118|117.4|116|119.8|116.2801|118.5334||121.1334|120.2201|119.6001|115.2001|116.3334|118.3467|119.0001|117.6601|118.2667|119.6334|119.9334|120.2201|122.2667|122.4334|120.4667|121.3201|118.6667|121.5734|123.8667|125.7334|125.6334|128.0001|132.2667|137.1201|139.8334|119.5334|120.5334|122.6334|123.7867|123.0467|126.4601|128.9001|123.4867||119.2667|122.3001|125.7667|125.6001|115.6001|115.0001|116.5667|117.4934|122.3334|123.5267|124.2667|126.8934|125.8667|119.9201|121.3334|122.6001|124.5334|124.5001|120.9601|124.3334||129.2667|127.7334|131.3334|130.3334|127.8001|132.2001|131.3334|129.3267|126.6001|113.6067|108.8001|106.9867|106.4267|108.6667|108.3334|110.2667|111.4667|115.3334|111.3334|108.4667|109.4267||108.4667|106.2667|107.3334|106.3334|97|96.6667|94|90.3667|100.4334|104.0001|95.3334|95.4334|97.2001|97.2667|99.2001|99.9|101.8334|101.9|100.8667||95.6|92.9334|91.9|91.9|88.6|88.9|92.8334|91.5|90|93.2001|94.4667|94.5334||95.6|96.4667|92.3334|89.6667|90.6667|91.1334|84.5334|84.6|85.8667||85.6667|86.9334|91.4||92.0334|94.3667|93.8|92.6334|86.5334|86.1667|87.3334|83.2||79.3667|79.3|78.5||78.2|76.5334|74.9334|75.4|76.6|78.9334|77.4|80.5|81|85.2667||86.6667|88.6334|90.9667|90.1667|92.9667|90.6667|92.9|94.0334|96.2667|98.5334|97.4334|97.1001|98.2667|94.2001|95.9667|91.4|87.0667|88.5334|97.8334|103.1001|106.2667|109.9001|111.8001|117.9001|113.3001|96.6667|87.0667|90.8667|85.6334||79.6|70.6|73||63.9334|59.7334|61.1334|61.9667|61.5|62.9|62.4|62.4334|61.6667|58.5667|59.6334|59.9|59.0334|54.8|55.4|55.5334|56.4334|54.2667|52.7667||52.5667|52.4|55.3|55.7667|55.8|57.2667
10479|39872|/equities/indiabulls-real-estate-ltd|MSCI_EEM_SMALLCAP||139.3|137.4|136.5|132.8|123.4|119.85|120.49||125.22|122.74||120|120.34|125.49|122.67|123.6|123.95|119.2|109.39|111.49|112|112.51|109.92|109.77|109.77|115.85|120.5|120.64|133.4|135.18|134.3|132.32|133.5|131.8|130.88|131.4|123.17|125.25|123|124.56|125.5|126.03||128.85|128.76|135|129.89|131.3|128.4|127.83|127.65|126.74|128.51|129.64|130.8|133.49|129.41|130.4|130.7|128.86|133.45|134.2|136.29|134.1|134.19|136.9|139.4|150.4|150.99|142.49|145.74|143.34|132.19|133.6|131.49|133.86||132.38|134.5|131.1|127.08|128.4|134.4|132.79|129.22|133.69|137.2|140.8|138.25|142.5|141.25|138.61|138.49|132.6|134.77|134.99|138.2||143.1|141.74|142.35|144.15|147|148.4|151.72|153|153.4|157.8|155|150.75|147.75|153.99|157.5|161.03|164.36|162.92|161|138.1|140.6||140.5|139.15|137.7|136.2|135|133.3|133.35|127.35|136|140|134.6|134.85|135.1|138.5|143.45|141.4|141.8|134.3|130.8||125.9|122.25|122|120.4|121.45|122.35|123.4|123.85|124.35|128.75|132.8|134.45||137.6|135.15|139.45|141.1|145.1|144.7|135.7|133.85|138.2||135.8|135.4|143.65||145.7|145.4|144.3|139.25|136.55|131.3|128.4|119.95||119.1|116.9|117.2||118.75|112.8|112.4|121.7|121.8|117.8|107.85|112.5|114|116.75||115.9|114.5|122.75|124.6|121.55|120.7|120|125|128.65|127|120.4|124|121.85|123.5|121.1|122|121.3|118|125.5|126.9|123.85|119.3|115.7|108|102.2|100.2|100.55|102.7|106.65||103.8|99.1|103.7||99.5|99.6|100.3|99.25|100.75|102.2|103.7|104.55|101.6|101|102.4|96.45|90.15|88.5|89|88.95|89.95|91.75|91.6||90.95|90.35|97.8|98.8|92.5|89.5
10480|1056455|/equities/iclick-interactive-asia|MSCI_EEM_SMALLCAP||7.94||7.14|5.99|5.8|4.34|4.1|3.91|3.52|3.52|3.47|3.14|3.18|3.2|3.19|3.26|3.2025|3.31|3.32|3.2971|3.34|3.37|3.3|3.41|3.33|3.3354|3.05|3.2699|3.24|3.42|3.28|3.32|3.3|3.34|3.52|3.38|3.2699|3.2785|3.2|3.3299|3.17|3.42|3.4|3.35|3.35|3.42|3.45|3.28|3.154|3.17|3.04|3|2.9801|2.894|3|3|3|3.33|2.8612|2.9|3.04|2.99|2.94|3.15||2.93|3.05|3.13|3.23|3.22|3.175|3.2|3.19|3.17|3.467|3.31|3.41|3.405|3.435|3.6|3.49|2.8508|2.9827|3.17|3.03|3.1802|3.0422|3.6296|3.6|2.7699|2.5739|2.5|2.4289|2.4278|1.7082|1.7287|1.61|1.55|1.52|1.47|1.47|1.46|1.4799|1.48|1.4|1.35||1.29|1.27|1.29|1.28|1.31|1.3899|1.37|1.38|1.26|1.329||1.2703|1.271|1.28|1.28|1.29|1.28|1.275|1.2972|1.28|1.3265|1.28|1.28|1.2754|1.28|1.2876|1.2998||1.251|1.2601|1.27|1.27|1.27|1.3|1.29|1.24|1.24|1.24|1.27|1.26|1.2997|1.2599|1.31|1.27|1.34|1.27|1.21|1.32|1.61|2.63|2.69|3.22|3.29|3.55|3.844|3.9118|3.95|3.93|3.95|3.9497|3.93|3.93|3.98|3.96||3.98|3.96|3.945||3.96|3.9621|3.9432|3.95|3.95|3.98|3.92|3.895|3.94|3.9265|3.8557|3.99|3.9269|3.88|3.91|3.9|3.9|3.9|3.9|3.89|3.9|3.95|3.94|3.94|3.98|3.94|3.94|3.91||3.8399|3.8399|3.81|3.81|3.8399|3.8453|3.8723|3.83|3.8899|3.85|3.8652|3.81|3.84|3.8101|3.84|3.88|3.8101|3.9|3.93|3.8901|3.9|3.83|3.8213|3.85||3.88|3.84|3.85|4.01|3.925|3.96|3.9|3.8599|3.85||3.86|3.91|3.8999|3.83||3.82|3.8199|3.83|3.805|3.755|3.75
10481|943532|/equities/harmony-auto|MSCI_EEM_SMALLCAP||0.64|0.66|0.67|0.69|0.7|0.72|0.75|0.72|0.72|0.79|0.76|0.76|0.76|0.82|0.81|0.82|0.79|0.85|0.9|0.77|0.54|0.52|0.51|0.52|0.52|0.5|0.5|0.52|0.5|0.5|0.5|0.52|0.52|0.54|0.55||0.59|0.65|0.82|0.85|0.91|0.95|0.71||0.51|0.52|0.475|0.52|0.47|0.48|0.465|0.49||0.52|0.5|0.43|0.43|0.5|0.44|0.42||0.45|0.42|0.46|0.45|0.43|0.48|0.46|0.42|0.41|0.405|0.405|0.41|0.41|0.415|0.41|0.415|0.43|0.43|0.41|0.425|0.405|0.4|0.4|0.41|0.425|0.44|0.445|0.445|0.455|0.46|0.465|0.46|0.465|0.47|0.48|0.47|0.475|0.475|0.48|0.48|0.475|0.485|0.485|0.47|0.49|0.49|0.485|0.48||0.49|0.485|0.485|0.485|0.49|0.5|0.53|0.51|0.52|0.54|0.52|0.51|0.53|0.59||0.5|0.5|0.51|0.51|0.52|0.52|0.52|0.53|0.53|0.53|0.52|0.52|0.52|0.52|0.54|0.54|0.54||0.55|0.53|0.56|0.54|0.52|0.58|0.57|0.56|0.56||0.52|0.59|0.56|0.51|0.54|0.52|0.55|0.51|0.51|0.51|0.51|0.55|0.53|0.55|0.59|0.58|0.58|0.6||0.56|0.56|||0.59|0.6|0.6|0.59|0.6|0.61|0.63|0.6|0.65|0.59|0.61|0.65|0.66|0.67|0.63|0.64|0.59|0.61|0.63|0.65|0.66|0.7|0.71|0.65|0.63|0.56|0.54|0.55|0.54|0.53|0.53|0.53|||0.54|0.55|0.55|0.55|0.53|0.53|0.53|0.53|0.55|0.54|0.54|0.52|0.53|0.51|0.52|0.54|0.53|0.52|0.57|0.57|0.57|0.57|0.57|0.58|0.57|0.58|0.58|0.58|0.58||0.58|0.52|0.53|||0.52|0.55|0.54|0.52|0.52|0.55
10482|1073767|/equities/gmm-pfaudler|MSCI_EEM_SMALLCAP||1225|1247.95|1236.9|1250|1232.65|1240|1214.95||1224.75|1242.55||1262|1257.05|1292.8|1313.75|1349|1410|1408|1398|1405|1410|1408.85|1393|1368.95|1375.75|1385.85|1393.3|1405|1430|1464.45|1459.95|1477.5|1454.3|1464|1399.85|1408.1|1405.05|1405.7|1402.95|1415|1430|1428||1437.95|1438|1469.8|1461.2|1457.95|1465.5|1469|1467.95|1458|1463.35|1441.9|1435|1430|1427.7|1433.5|1439.9|1445.65|1415|1379|1363.9|1376.9|1389.9|1399.15|1436|1530|1374|1386.2|1378|1399|1333|1323|1325|1298.8||1299|1329|1364|1366.8|1384|1425|1412.8|1426.7|1459.35|1466.95|1472.4|1469.5|1483.3|1473.55|1473.95|1449|1420|1413.95|1434.25|1450.95||1475|1487.75|1468.2|1431|1419.95|1415|1410.5|1439.9|1413.05|1418.5|1405|1386.55|1328|1343.4|1349.9|1342.95|1349.9|1357.4|1350.4|1369.45|1372.5||1383.95|1354|1342.55|1290.1|1300|1295|1257.95|1214.5|1222|1268.5|1262.1|1275.45|1288.45|1308|1308.45|1322|1377.55|1420|1412||1408.45|1413|1398.8|1357.7|1348.9|1359.95|1358|1361.1|1409|1410|1427.25|1435.85||1449.85|1444|1447.8|1449.9|1455.9|1432.75|1433.9|1431.25|1428||1429|1412.35|1434.35||1444.5|1359.7|1386|1386.6|1386|1334|1329|1299.4||1256.95|1235|1260||1269|1243.9|1245|1239.75|1263|1262.6|1297.95|1299.35|1299.4|1320||1331.65|1348.05|1355.9|1352|1336.5|1336.7|1352.1|1349.9|1355|1363|1365.15|1364.9|1378.8|1398.5|1409.2|1394|1367.1|1379.95|1406.05|1453.15|1494.7|1505.65|1524|1524.85|1526.5|1565.7|1561.45|1553.95|1552.45||1542|1554.05|1545||1535|1536.95|1558.8|1567.7|1573.95|1574.95|1553.75|1565.85|1577.95|1589.95|1588.9|1588|1603.85|1614.6|1624|1649|1663.4|1612|1622||1637.4|1622.05|1650.55|1554.9|1558.9|1571.9
10483|18727|/equities/m.diasbranco-on-ej-nm|MSCI_EEM_SMALLCAP||22.46|22.61|23.2|23.25|23.94|23.79|23.34||24.51|25.42||25.66|24.53|23.8|23.91|26.14|26.5|26.56|26.28|26.3|25.69|25.18|25.28|25.32|25.38|25.56|25.61|25.22|25.44|25.33|25.38|25.41|25.01|25.52|25.32|25.45|26.06|26.78|26.82|26.9|27.18|26.48|26.31|25.75|25.64|25.33|25.32|25.34|25.65|25.96|26.46|26.96|27|26.84|26.7899|27.6779|27.7578|27.6879|27.1392|27.7378|27.7578|27.8276|27.5383|27.209|27.638|27.4285|27.9573|28.1868|28.3265|28.2966|28.2966|28.0771|28.4961|29.1846|29.0549|29.0648|29.0549|29.454|28.8553|28.6358|29.6834|29.5238|28.5061|27.9374|27.0494|27.219|27.219|27.6181|27.638|28.0072|28.107|28.2966|28.5061|28.6458|28.8852|28.995|28.8653|28.6657|28.2866|28.4263|28.4362|28.526|28.1768|28.0671|27.9473|28.3165|28.4861|27.8875|27.4684|29.3442|30.5116|30.322|31.1103|31.2898|31.5293|30.9805|31.1402|30.6712|30.5814|30.5315|30.6009|31.1984|31.9453|31.9054|32.0847|32.1245|32.4033|31.6266|31.3378|31.4872|32.1345||32.5627|33.3991|33.3792|33.897|33.9867|33.7278|34.9426|35.4903|35.7094|35.321|35.2015|35.331|35.1916|34.4149|34.4049|34.5742|34.3452|34.3651|34.3949|34.1958||34.1858|34.7236|34.5543|34.1261|34.3651|34.3551|34.3551|34.3452|34.4647|34.3651|34.6539|34.7933|35.4505|36.0181|36.4065|36.6554|36.3268|36.2372|36.4264|36.8944|37.8205|38.179||38.9059|39.5134|39.9216|39.6329|40.5888|41.3755|41.3357|41.5249|41.3357|42.1323|41.6641|40.2919|40.4112|40.7691|40.7691|40.6399|40.451|40.1924|40.5305|40.9879|41.3658|41.147|41.326|41.4751|40.2222|38.85|38.7804|39.029|38.7804|39.0986|39.1384|38.4722|||39.1782|38.7705|38.7804|38.9693|38.6213|38.8699|38.502|39.1682|38.7307|38.9296|38.5517|38.492|39.0588|38.6213|38.6412|38.4622|36.9309|36.7718|36.9209|37.3982|37.3386|37.5872|37.5374|37.438|37.5374|37.4678|37.1496|37.7164|38.4125|||39.2577|37.6767|37.7822||37.8215|38.3132|38.5394|38.6181|38.7852|38.3525
10484|103683|/equities/career|MSCI_EEM_SMALLCAP||17.4|17.75|18|18.2|18.6|17.95|17.5|17.35|17.5|17.55|17.75|17.5|17.8|18.25|18.9|19.45|19.6|19.55|19.55|19.8|19.55||19.85|20.45|20.5|20.45|20.7|20.75|20.55|20.55|20.5|20.45|20.2|20.5|20.3|20.3||20.8|21|21.25|21.35|||21.35|21.3|21.35|21.15|21.4|21.3|21.45|21.85|21.5|22.2||22.3|21.2|20.95|21.05|21.55|21.35|21.5|21.6|21.9|23.75|24.05|24.5|23.05|23.2|23.2|23.25|21.6|21.7|21.65|21.6|21.75|21.8|21.3|21.3|21.4|21.4|21.15|20.5|21.65|21|22.15|23.8|24.25|23.4|22.4|22.6|22.5|||23.35|23.6|24.45|25|24.7|24.45|24.5|24.7|24.65|24.8|25.05|26.2|23.95|22.7|21.55|21.2|21.7|21.8|21.75|21.95|21.8|21.65|21.5|21.85|21|21|20.95|20.8|20.8|20.7|20.95||21.15|21.4|21.7|21.9|21.9|21.95|22.1|22.25|21.8|21.7|21.55|21.9|22.25|22.75|21.2|20.85|20.75|20.6|20.35|20.15|19.75|20|20|19.75|19.8|20|20||19.9|19.9|19.6|19.45|19.45|19.15|19.4|19.7|19.7|19.8|19.95|20.15|20.25|20.55|20.65|20.6|21.15|||20.6|21|20.9|20.5|20.4|20.3|20.5|20.45|20.4|20.4|20.35|20.35|19.9|20.1|20.35|20.75|21.15|20.6|20.75|21.15|21.45|21.35|20.85|20.9|20.95||21.4|21.4|21.85|21.95|22.6|22.6|22.6|23|22.1||||||||20.8|20.95|20.9|20.75|21|20.9|20.8|21|21.1|21.2|20.5|20.55|20.85|20.95|21.1|21.3|21.2|21.65|21.1|21.4|21.65|21.55|21.8|21.85|22.2||22.5|22.4|22.55|22.65|22.1|22.4|22.6|22.95|22.6438|23.4331|24.1237
10485|1012973|/equities/co-tech-development|MSCI_EEM_SMALLCAP||59.2|58.8|60.5|60.9|61.5|62|58.2|58.1|57.8|57.7|57.9|58.3|58.3|58.8|59.6|61.8|61.6|60.8|60.6|60.8|60.7||60.6|61.7|62.5|62|60.9|61.1|60.4|60.1|60.2|60|59.4|59.7|59.4|59.2||60.8|60.8|60.8|60.9|||61.4|62|62.7|62.7|63.5|61.9|62.1|62.5|61.3|61.8||61.7|61.6|61.1|60.4|61.9|61.2|61.6|61.9|61.8|65.8|65.5|66|64|64.4|64.1|64.6|64|63.8|63.7|64.6|62.9|63.1|62.4|63|62.2|63.1|62.3|60.9|61.6|59.8|62.4|66.7|67.4|65.2|64.6|65.8|65.6|||67.3|69.3|71|71.7|73.4|73.8|76.5|76.5|78.2|72.2|70.8|72.4|72.4|71.3|71.2|71.2|71.3|71.1|71.4|71.1|70|69.9|71.6|68.8|68.2|70.8|71|71.3|71.7|71.9|70.7||70.5|69.4|69.3|71.5|69.4|67.9|69.1|71|71.3|72.2|71.2|70.7|71.9|74.7|72.5|69.7|72.9|69.5|65.8|66.5|65.3|64.3|64.5|64.8|66.1|69|65.9||66.7|66.2|65.8|63.6|63.5|61.4|63.1|64.9|65|65|64.8|69.1|70|68.5|67.7|69.5|66.4|||65.5|65.6|63.5|59.8|58.9|57.9|59.1|60|59.9|59.7|59.4|58.8|58.1|57.8|58|58.3|58.5|57.6|58.6|60|59.8|59.6|59.9|59.7|59.7||61.2|60.6|61.3|62|62.2|63|64.2|64.5|59.8||||||||60.3|59.9|59.2|59.5|60.1|59.9|60.2|61.3|61|61|61.2|59.8|58.8|59.7|59.2|59.8|59.3|58.8|58|58.8|59.4|59.2|59.6|59.9|60.9||60.8|61|60.9|60.8|61|61.1|61.1|61.3|60.7|61.2|62.4
10486|103011|/equities/china-general|MSCI_EEM_SMALLCAP||13.8|14.3|14.65|14.95|14.9|14.8|14.85|15.15|15.35|15.35|15.25|15.2|15.35|15.5|15.8|16.05|16.3|16|16.2|16.25|16.3||16.15|16.15|16.2|16|16|16.15|16|16.3|16.7|16.85|16.75|16.4|16.4|16.65||17.2|17.45|17.7|18.1|||17.8|18|17.75|16.5|16.5|16.25|16.4|16.5|16.35|16.55||16.35|16|15.15|15.15|15.3|15.35|15.8|16.15|16.25|16.8|16.95|17.15|17.15|17.25|17.35|17.4|17.1|17.25|16.95|17.3|17.4|17.6|17.35|17.5|17.2|17|17.05|17|17.25|16.7|17.6|18.15|18.4|17.95|18|18.15|18.2|||18.65|18.75|19.1|19.2|18.9|18.55|18.15|18.25|17.5|16.85|17.15|17.25|17.1|16.8|16.55|16.75|16.85|16.85|16.75|16.95|17.15|17.3|17.4|16.95|16.9|16.9|17|16.9|16.9|17.2|17.5||17.5|17.5|17.6|17.85|18.1|18.4|18.3|18.55|18.55|18.4|18.4|18.4|18.5|18.6|18.85|18.5|18.35|18.45|18.6|18.15|18|17.95|17.95|18.35|18.35|18.5|18.3||18.45|18.5|17.95|18.05|18.15|18.35|18.35|18.55|18.2|18.3|18.75|19.2|18.85|19.05|19.25|19.1|18.6|||18.9|19.15|18.8|18.6|18.2|18.2|18.5|18.3|18.45|18.55|18.45|18.8|18.6|19.05|19.35|19.45|19.4|19.5|19.3|19.5|19.8|20|20.15|20.35|20.55||20.85|20.7|20.85|21|21.1|21.25|21.2|20.8|20.55||||||||20.65|20.85|20.9|20.8|20.85|21.15|20.9|20.7|20.8|20.4|20.4|20.4|20.45|20.7|21.25|21.85|21.8|21.7|21.9|22.45|22.5|22.35|22.45|22.55|22.55||22.45|22.55|22.7|22.65|22.65|23.2|23.45|23.65|23.75|23.9|23.35
10487|1012878|/equities/eirgenix|MSCI_EEM_SMALLCAP||95.7|93.3|94.6|89.4|89.6|90.2|89.9|88|87.3|88.5|89.5|92.5|89.9|89.8|92.7|92.9|93.7|95.4|94.6|95.8|95.3||94.8|93.8|90.5|91.7|92.5|88.6|87|85.3|84.9|85.7|85.2|85.1|84.7|86.9||87.9|88.6|88.6|88.5|||89.4|91.7|88.3|92|92.5|96|94.7|91.7|89.7|89.2||84.4|83.9|83.5|83.3|85|83.9|83.4|84.7|83.9|86|86|85.9|85.5|85.6|85.6|86|85.1|85.7|86.3|85.9|85.4|84.9|84.3|82.5|82|82.6|83|83.1|81.9|79.9|84.5|88.5|89.1|89.3|88.1|88.9|89.8|||90.9|93|93.5|95.1|95.5|95|94.4|92.5|91.4|92.9|93.8|95.4|95.4|95|97|100.5|97.9|91|91|92.5|86.8|87.8|87.4|86.3|85.1|86.7|86.2|86.5|84.9|89.7|86.3||79.2|80.7|80.3|80.3|80.9|80.5|79.8|80.9|80.7|80|80|81.7|82|83|83.5|83.2|81.8|82.4|82.3|80.6|80.2|81.7|80.3|81.2|81.5|81.7|82||81.9|81.1|79.1|79.5|79.3|78.3|78.6|80.1|81|81.9|82.2|85.3|86.2|87|87.3|86|87.4|||87|87.9|88.7|88.4|89|88.9|87.8|88|87.5|86.7|87.2|87.5|89|88.9|89.9|91.7|89.6|89.8|92.9|92.4|92.7|94.2|94.2|94.7|95.8||97.2|96.8|94.2|95.1|95.8|96|96|95.1|93||||||||93|93.6|95.3|94.9|95.4|96.4|97.7|97.2|98.4|98.4|96.7|96.4|96.2|98|99|98.9|98.7|97.8|98.3|100.5|101|101|101|103|102.5||100.5|100.5|101|100.5|101|101.5|102|102.5|104|104.5|104
10488|103658|/equities/chong-hong-con|MSCI_EEM_SMALLCAP||90.8|86.8|90.5|91.4|92.7|90.6|87.3|85|84.9|83.9|83.5|83.9|84.4|87.7|88.2|90.9|89.4|89|90|92.4|91.9||87.6|88|90.7|91.1|92.4|95|95.4|95.8|99.4|100|99.7|99.9|98.5|98.5||98.5|99.9|101|99.5|||99.8|101|100.5|100|101.5|102|99.9|104|111|108||108.5|106|106.5|106|110.5|110|112.5|114.5|115|116|118.5|117|115|116.5|115|116|117|119.5|127|135.5|135|132.5|133|132|130.5|129.5|126.5|125|129|132|129|150.5|148.5|144.5|142|140|130.5|||132.5|132.5|134|134.5|138.5|129.5|126.5|120.5|124|121.5|116|116.5|116.5|117.5|116.5|116|114.5|113|114.5|117|119.5|119.5|121|121|120|120|121|120.5|118|120.5|125.5||128|124.5|127|128|127.5|126|121|122|118|117|116|121.5|131|134|137|128.5|127|123|125.5|125.5|123|128.5|131|138.5|141|139|133||129.5|136.5|132|129|128|128|133|123.5|119|110|104.5|107|100.5|98.9|98.3|94.4|92.6|||90.2|90.6|89.8|88.4|88.3|88|86.8|86.1|85.8|85.5|84.2|84.5|84.8|83.7|83.8|83.5|80.4|79.7|79.8|79.8|79.6|79.1|79.6|78.7|78.5||77.5|77|77.4|78|77.2|77.1|77.2|76.4|76.1||||||||76.1|76.2|76.2|76.2|76.4|76.5|76.1|76.1|76.2|76.3|76.5|76|76.2|76.5|77.2|77.7|77.8|77.8|78.2|78.6|79.1|79.3|78.2|78.4|78.6||78.7|78.6|78.2|78.1|78|78.1|77.7|78.4|78.7|79|78.4
10489|103727|/equities/chicony|MSCI_EEM_SMALLCAP||128|127|128|128|127.5|122|119|118.5|119.5|119.5|119.5|122|121.5|121|123|124.5|123.5|124.5|128|127.5|127.5||128|127|129|128.5|129|129.5|130|131.5|130|130|128|129|128|128||131|133|132.5|135|||136.5|138|140|144|148.5|144|143.5|144|141.5|146||143.5|132.5|130|125|126|125|126.5|128.5|128|130.5|130|128.5|128|128|128.5|127.5|126.5|127.5|128.5|129.5|129.5|130|130|130.5|130.5|130.5|129.5|131.5|128|132|130|136|138|135.5|137|139|138.5|||142|140.5|143|143.5|141.5|142|138.5|138|141.5|141|142.5|143|144|138.5|138.5|137.5|139|139.5|142.5|144.5|144|143|145.5|146|140|140|144|142.5|143|149|151||150.5|149.5|150.5|150|156.5|156.5|155.5|156.5|160|160.5|158|157|155.5|153.5|153|153|155|155.5|158|154.5|159.5|160.5|161.5|159.5|163.5|174.5|172.5||176|174|171.5|170|172|167|173|180|180.5|171|174.5|178.5|179.5|176|179.5|182|182.5|||182.5|184.5|175.5|175|179|178.5|181|185|186.5|186|185|186|196|181|180.5|180.5|168|169|171|173.5|176|169.5|173.5|173.5|171.5||172|170.5|165.5|160|159.5|154.5|151|151.5|150||||||||148.5|150.5|148|148|149.5|152.5|154.5|149|147.5|146|147|145.5|148|149.5|154.5|156|155|157|157.5|151|148.5|153.5|153.5|149.5|149.5||146|140|139|136.5|132|130.5|132|133|133.5|133.5|138.5
10490|1012650|/equities/jih-sun-financial-holding-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10491|103015|/equities/twn-styrene-mo|MSCI_EEM_SMALLCAP||11.5|11.6|11.8|12|11.8|11.7|11.65|11.7|11.75|11.9|11.65|11.45|11.55|11.85|12.05|12.3|12.5|12.2|12.2|12.2|12.25||12.25|12.35|12.35|12.4|12.45|12.65|12.6|12.65|12.6|12.6|12.4|12.65|12.7|12.9||12.75|12.9|13|13.15|||13|13.15|13.1|12.6|12.55|12.35|12.55|12.6|12.6|12.75||12.8|12.5|12.35|12.35|12.4|12.45|12.5|12.55|12.7|13.15|13.15|13.25|13.2|13.35|13.3|13.3|13.25|13.25|13.1|13.15|13.25|13.45|13.25|13.3|13.2|13.25|13.25|13.15|13.2|12.9|13.65|14.15|14.25|14.05|14|14.2|14|||14.2|14.15|14.4|14.55|14.45|14.35|14.4|14.45|14.05|13.6|13.75|13.95|13.7|13.4|13.25|13.15|13.35|13.35|13.15|13.35|13.55|13.65|13.65|13.25|13.15|13.25|13.25|13.2|13.3|13.35|13.45||13.1|13|13.15|13.25|13.45|13.7|13.8|13.85|13.9|13.75|13.8|13.85|14.2|14|14.2|14.3|14.1|14.25|13.75|13.65|13.35|13.25|13.25|13.45|13.35|13.45|13.3||13.45|13.5|13.25|13.25|13.2|13.2|13.2|13.15|12.95|13|13.1|13.2|13.2|13.35|13.6|13.65|13.3|||13.4|13.5|13.5|13.45|13.55|13.55|13.65|13.8|13.75|13.85|13.55|13.65|14.1|14.1|13.45|13.8|13.9|13.75|13.7|13.9|14.05|14.1|14.15|14.3|14.3||14.35|14.35|14.35|14.5|14.55|14.7|14.85|14.5|14.25||||||||14.45|14.5|14.5|14.4|14.6|14.6|14.45|14.5|14.45|14.45|14.15|14.15|14.25|14.3|14.7|15|15.15|15.15|15.2|15.5|15.45|15.5|15.45|15.55|15.65||15.75|15.65|15.75|15.7|15.9|16.05|16.05|16|16|16.15|16.05
10492|943574|/equities/tongrentangcm|MSCI_EEM_SMALLCAP||8.23|8.1|8.06|8.02|8|8.14|8.13|8.16|8.17|8.17|8.12|8.17|8.19|8.45|8.34|8.66|8.55|8.34|8.35|8.37|8.37|8.28|8.44|8.54|8.47|8.32|8.49|8.47|8.46|8.47|8.46|8.35|8.41|8.76|8.9||9.07|9.07|10.2|9.97|9.57|9.55|9.43||9.32|8.81|8.1|7.96|7.73|7.64|7.63|7.56||7.35|7.31|7.38|7.22|7.3|7.44|7.53||7.54|7.45|7.56|8.26|8.57|8.48|8.56|8.65|8.71|8.74|8.72|8.82|8.8|8.88|8.83|8.84|8.78|8.89|8.94|8.97|8.94|8.85|8.65|8.67|8.68|8.7|8.68|8.39|8.53|8.57|8.63|8.65|8.69|8.88|8.9|9.03|8.94|8.9|8.95|9.09|8.94|8.95|8.9|9.01|9.08|9.04|9.1|9.16||9.06|9.08|9.01|9.06|9.1|9.33|9.65|9.6|9.57|9.39|9.43|9.46|9.77|9.91||10.28|10.38|9.92|9.69|9.76|9.79|9.68|9.86|9.94|9.86|9.87|10.28|10.32|10.18|10.44|10.72|10.46||10.74|10.56|10.26|9.95|9.84|9.83|9.72|9.66|9.5||9.85|9.69|9.61|9.42|9.26|9.19|9.13|9.08|9.09|9.15|9.11|9.18|9.31|9.31|9.23|9.17|9.15|9.1||9.25|9.3|||9.09|9.13|9.13|9.29|9.41|9.51|9.46|9.76|9.68|9.46|9.59|9.58|9.57|9.36|9.4|9.55|9.66|9.56|9.56|9.44|9.46|9.69|9.53|9.78|9.69|9.75|9.69|9.63|9.6|9.59|9.27|9.87|||9.56|9.51|9.47|9.25|9.39|9.74|9.88|9.6|9.99|11.34|11.24|11.36|11.24|10.96|10.92|11.16|11.1|11.28|11.56|11.8|11.84|11.86|11.9|11.92|12.1|12.4|12.44|12.44|12.4||12.18|12.14|11.86|||11.92|11.8|12|12.12|12.3|12.4
10493|50212|/equities/invprop|MSCI_EEM_SMALLCAP||998|1015|1013|1013|1026|1013|1014|1010|1006|999|970|965|979|966|969|958|960|955|956|958|950|949|952|960|966|966|976|971|970|970|974|977|980|985|979|971|959|974|969|963|964|968|979|979|980|986|980|965||969|945|949|942|948|950|937|939|931|941|935|905|880|874|875|900|850|846|835|827|815|807|800|814|813|823|843|795|790|787|789||790|783|784|780|785|790|790|790|790|784|779|786|786|789|783|790|789|789|788|774|726|726|720|717|723|739|731|719|743|730|723|717|725|723|769|753|754|717||698|705|704|739|732|753|741|741|730|734|734|720||719|715|719|729|720|693|685|678|690|709|706|699|707|718|682|676|683|693|700||699|689|687|680|679|687|687|692|714|717|721|725|726|733|740|743|737|735|744|750|767|||768|766|765|773|778||785|814|785|805|790|773|779|780|780|779|784|785|785|785|789|782|795|795|810|810|810|796|810|850|840|840|860|840|842|850|850|847|850|872|864|877|910|900|895|880|905|845|838|841|810|819|824|830|838|826|834|811|809|825|831|836|810||810|814|809|||790|768|780|760|768|
10494|946370|/equities/canvest-environ-protection-gr|MSCI_EEM_SMALLCAP||4.47|4.4|4.4|4.35|4.35|4.4|4.37|4.3|4.3|4.33|4.3|4.33|4.35|4.45|4.36|4.37|4.4|4.42|4.45|4.49|4.39|4.38|4.47|4.43|4.48|4.43|4.48|4.5|4.53|4.57|4.6|4.59|4.59|4.58|4.58||4.56|4.57|4.56|4.57|4.57|4.58|4.6||4.5|4.5|4.53|4.53|4.55|4.54|4.59|4.53||4.53|4.54|4.56|4.58|4.55|4.56|4.54||4.55|4.52|4.55|4.47|4.33|4.37|4.39|4.39|4.45|4.4|4.42|4.44|4.44|4.45|4.44|4.43|4.45|4.49|4.45|4.4|4.4|4.4|4.4|4.41|4.44|4.42|4.43|4.38|4.4|4.41|4.41|4.45|4.49|4.47|4.41|4.33|4.33|4.31|4.34|4.35|4.35|4.35|4.41|4.44|4.27|4.38|4.28|4.26||4.23|4.24|4.35|4.37|4.31|4.15|4.15|4.09|4.09|4.03|4|4.03|4.02|4.02||4.01|4.11|4.13|4.02|3.99|4.03|4.03|3.95|4.03|3.98|3.94|3.97|3.96|4.03|4.07|4.19|4.19||4.25|4.25|4.11|4.03|4.06|4.05|4|4.18|4.14||4.1|3.98|3.97|3.99|3.9|3.9|3.96|3.98|3.99|4.03|4.09|4.1|4.08|4.11|4.1|4.01|3.98|4||4.2|4.17|||4.12|4.02|3.95|3.91|3.87|3.88|4.01|4.1|4.23|4.17|3.99|3.95|3.89|3.95|3.99|3.97|3.95|4.07|4.19|4.29|4.31|4.28|4.33|4.37|4.32|4.34|4.25|4.37|4.53|4.55|4.37|4.38|||4.21|4.36|4.26|4.33|4.31|4.38|4.5|4.3|4.41|4.46|4.19|3.97|3.94|3.92|3.94|3.94|3.88|3.9|3.92|3.92|3.84|3.88|3.88|3.93|3.91|3.93|3.92|3.93|3.88||3.75|3.76|3.73|||3.8|3.8|3.8|3.88|3.86|3.62
10495|950127|/equities/berjaya-auto-bhd|MSCI_EEM_SMALLCAP||2.04|2.07|2.06|2.08|2.11|2.11|2.12|2.14|2.12|2.1|2.07|2.06|2.06|2.04|2.05|2.06|2.08|2.07|2.07|2.13|2.13||2.1|2.13|2.12|2.13|2.17|2.18|2.21|2.22|2.21|2.28|2.36|2.28|2.28|2.23|2.22|2.22|2.26|2.28|2.25|2.25|2.26|2.26|2.28|2.28|2.25|2.29|2.31|2.32|2.31|2.29|2.31|2.32||2.35|2.36|2.4|2.41|2.4|2.43|2.44|2.44|2.46|2.51|2.51|2.51|2.47|2.47|2.46|2.47|2.48|2.47|2.49|2.44|2.43|2.41|2.41|2.42|2.44|2.45|2.4|2.41|2.36|2.4|2.46|2.48|2.45|2.44|2.46|2.46|2.47|2.51|2.5|2.52|2.53|2.54|2.59|2.5997|2.5608|2.5511|2.5218|2.4926|2.5024||2.4829|2.4926|2.4926|2.4926|2.4634|2.4732|2.4732|2.4634|2.4439|2.4732|2.4732|2.4537|2.4634|2.4732||2.4732|2.5121|2.5316|2.5024|2.5218|2.4829|2.4245|2.405|2.3953||2.3855|2.3758|2.3758|2.405|2.4147|2.405|2.405||2.3953|2.3953|2.4147|2.3758|2.3563|2.3758|2.3466|2.3368|2.2979|2.2882|2.2979|2.2882|2.2882|2.2784||2.2589|2.2882|2.2979|2.2979|2.3076|2.3174|2.3271|2.3466|2.3758|2.3661|2.3661|2.3953|2.4147|||2.4342|2.405|2.405|2.3953|2.3953|2.3855|2.3563|2.3563||2.3466|2.3466|2.3466|2.3466|2.3466|2.3368|2.3174|2.3271|2.3661|2.3855|2.4147|2.4147|2.405|2.405|2.3953|2.3758|2.3953|2.4147|2.405|2.405|2.4147|2.4147|2.4245|2.4245|2.405|2.4147|2.4245|2.4147|2.405|2.405|2.4342|2.4342||2.3953|2.3953|2.3953|2.3953|2.405|2.3855||2.405|2.3953|2.3758|2.4147||2.4147|2.3661|2.3563|2.3466|2.3368|2.3563|2.3271|2.3368|2.3368|2.3368|2.3466|2.3466|2.3563|2.3563|2.3661|2.3466|2.3174||2.3271|2.3368|2.3563|2.405||2.3953|2.3661|2.3563|2.3466|2.3466|2.3368
10496|41396|/equities/massmart-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10497|50048|/equities/digital-china|MSCI_EEM_SMALLCAP||3.8|3.35|3.19|3.33|3.34|3.34|3.36|3.44|3.48|3.45|3.23|3.4|3.12|3.08|3.03|2.98|2.91|2.9|2.84|2.84|2.84|2.84|2.82|2.88|2.9|2.93|2.86|2.86|2.73|2.77|2.73|2.68|2.63|2.73|2.97||3.05|3.27|3.98|3.9|3.01|3.03|3.05||3.03|3.06|3.18|3.19|3.27|3.31|3.29|3.25||3.25|3.25|3.24|3.24|3.23|3.24|3.25||3.26|3.29|3.35|3.3|3.25|3.16|3.15|3.13|3.14|3.13|3.13|3.15|3.2|3.2|3.2|3.15|3.13|3.1|3.13|3.13|3.12|3.14|3.1|3.14|3.17|3.2|3.21|3.15|3.19|3.19|3.17|3.2|3.26|3.23|3.21|3.24|3.24|3.22|3.23|3.22|3.21|3.19|3.18|3.17|3.16|3.2|3.19|3.31||3.42|3.43|3.45|3.45|3.44|3.45|3.48|3.48|3.44|3.47|3.45|3.46|3.43|3.38||3.4|3.47|3.66|3.65|3.59|3.49|3.4|3.47|3.46|3.42|3.39|3.45|3.42|3.29|3.3|3.24|3.17||3.09|3.05|3.05|3.05|3.05|3.07|3.14|3.23|3.19||2.9|2.87|3.32|3.35|3.34|3.29|3.3|3.38|3.37|3.26|3.25|3.24|3.3|3.25|3.26|3.2|3.23|3.2||3.15|3.14|||3|2.95|2.97|2.94|2.92|2.91|2.87|2.93|2.9|2.84|2.85|2.86|2.75|2.73|2.7|2.78|2.78|2.78|2.8|2.79|2.75|2.76|2.77|2.65|2.54|2.53|2.52|2.5|2.46|2.43|2.36|2.3|||2.24|2.2|2.18|2.14|2.11|2.09|2.06|2.08|2.16|2.22|2.17|2.17|2.14|2.08|2.08|2.09|2.12|2.14|2.17|2.16|2.15|2.13|2.13|2.1|2.14|2.18|2.23|2.23|2.3||2.34|2.35|2.29|||2.21|2.13|2.08|2.09|2.09|2.15
10498|979901|/equities/seven-star-works-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10499|1031125|/equities/sheng-ye-capital|MSCI_EEM_SMALLCAP||7.27|7.14|7.08|7.15|7.11|7.29|7.3|7.34|7.3|7.38|7.36|7.4|7.3|7.31|7.35|7.33|7.25|7.15|6.97|6.99|6.99|7.08|6.99|7|6.76|6.85|7|6.94|6.9|6.74|6.55|6.57|6.2|6.15|6.04||6.01|6.71|7.53|7.41|6.89|6.6|6.4||6.32|6.18|6.36|6.39|6.26|6.27|6.2|6.18||6|5.9|5.98|5.98|5.9|5.89|5.8||5.69|5.6|5.5|5.45|5.74|5.5|5.66|5.69|5.65|5.58|5.62|5.7|5.4|5.4|5.44|5.31|5.27|5.28|5.2|5.17|5.04|5.03|5.01|4.97|5.08|5.05|5.07|5.05|5.07|4.97|4.99|5.04|5.07|5|4.92|4.97|4.98|4.92|4.99|4.98|4.85|4.8|4.69|4.63|4.69|4.67|4.57|4.45||4.51|4.53|4.64|4.52|4.69|4.61|4.58|4.54|4.47|4.37|4.43|4.35|4.3|4.26||4.35|4.27|4.34|4.44|4.51|4.5|4.51|4.61|5.23|4.36|4.6|4.87|4.89|4.92|4.95|4.87|4.78||4.85|4.82|4.83|4.72|4.62|4.58|4.58|4.68|4.63||4.51|4.5|4.39|4.39|4.32|4.26|4.26|4.27|4.28|4.28|4.37|4.29|4.45|4.5|4.53|4.39|4.35|4.34||4.34|4.34|||4.25|4.24|4.3|4.23|4.26|4.2|4.2|4.2|4.25|4.33|4.42|4.42|4.34|4.31|4.3|4.25|4.27|4.26|4.46|4.4|4.41|4.37|4.49|4.38|4.45|4.47|4.5|4.5|4.62|4.75|4.7|4.65|||4.63|4.68|4.71|4.54|4.69|4.57|4.47|4.4|4.48|4.54|4.81|4.65|4.49|4.44|4.48|4.42|4.32|4.76|4.6|4.63|4.64|4.63|4.64|4.69|4.73|4.79|4.81|4.85|4.88||5.01|4.86|4.79|||4.86|4.9|4.85|4.86|4.87|4.86
10500|979322|/equities/dio-corp|MSCI_EEM_SMALLCAP||17180|17310|17280|17160|16830|17190|17560|17180|17120|16850|16430|16000|15920|16210|16330|16230|16430|16690|16750|16430|16700|16750|16640|16570|16280|16010|16180|16180|16230|17190|17440|17290|17480|17380|16730|16400|16300||16290|16550|16370||16470||16610|16680|16620|16640|16800|17290|17850|17210||||17210|16490|16200|16240|16200|16250|16420|16490|16690|16300|16280|16250|15980|15860|16000|15960|16070|16200|16400|16920|16270||15830|15800|16200|16800|17480|19270|18400|18570|19230|19500|19320|19510|19240|18740|18930|19070|19150|19340|19380|19350|19610|19740|19720|19550|19560|19640|19050|19020|19010|18990|19000|19190|19250|19200|19240|19240|19260|19290|19530|19450|20950|19440|19950|20000|19950|19960|20100|20200|20100||19700|19730|19600|19380|19840|20100|20100|20400|20350|20250|20350|20200|20050|20700|20950||20950|21400|21500|22150|21250|21150||20950|20650||20750|20800|20750|20800|21150|20950|20850|21100|21100|21150|21600|22300|22750|22150||21900|22150|22100|22400|22350|22600|22650|22100|22300|22400|23150|23500|23350|22900|22800|22250|22100|21400|21100|21050|20850|21400|21400|21450|22000|20550|21300||21450|20700|20900|21100|20950|21350|20850|20600|20600|20500|20500|20450|20500|||20450|21150|20950|19810|19950|19380|20550|21100|21850|21900|21950|23100|23750|23250|22100|21950|21600|22000|22500|23350|23100|23550|23750|23400|23600|23800|24100|24000|||22550|22250|22500||22700|22500|22700|22550|22200|21950
10501|41608|/equities/malaysia-building-society-bhd|MSCI_EEM_SMALLCAP||0.75|0.75|0.755|0.73|0.73|0.73|0.73|0.74|0.74|0.74|0.74|0.735|0.735|0.74|0.745|0.75|0.75|0.75|0.75|0.75|0.75||0.75|0.75|0.76|0.77|0.77|0.77|0.77|0.77|0.77|0.77|0.765|0.77|0.77|0.765|0.77|0.77|0.775|0.775|0.77|0.77|0.78|0.785|0.77|0.78|0.79|0.8|0.8|0.805|0.815|0.8|0.795|0.805||0.805|0.795|0.8|0.8|0.805|0.81|0.82|0.82|0.83|0.82|0.815|0.825|0.85|0.845|0.85|0.845|0.855|0.86|0.865|0.87|0.82|0.82|0.815|0.79|0.795|0.785|0.77|0.775|0.765|0.785|0.81|0.82|0.82|0.825|0.83|0.825|0.825|0.83|0.84|0.85|0.845|0.845|0.845|0.83|0.825|0.815|0.81|0.82|0.825||0.83|0.825|0.825|0.825|0.82|0.815|0.83|0.84|0.835|0.87|0.87|0.905|0.91|0.925||0.925|0.915|0.91|0.905|0.91|0.905|0.89|0.88|0.89||0.89|0.885|0.9|0.935|0.92|0.925|0.94||0.94|0.95|0.89|0.85|0.815|0.795|0.79|0.79|0.79|0.795|0.79|0.795|0.79|0.8||0.795|0.79|0.785|0.785|0.79|0.785|0.78|0.785|0.77|0.775|0.765|0.775|0.785|||0.79|0.79|0.79|0.795|0.8|0.805|0.805|0.805||0.805|0.815|0.805|0.8|0.795|0.79|0.795|0.795|0.805|0.81|0.815|0.81|0.81|0.79|0.785|0.795|0.79|0.775|0.765|0.765|0.78|0.77|0.78|0.785|0.78|0.775|0.775|0.785|0.755|0.755|0.75|0.75||0.74|0.75|0.75|0.75|0.755|0.75||0.745|0.75|0.745|0.74||0.735|0.73|0.725|0.725|0.72|0.725|0.73|0.73|0.725|0.735|0.735|0.745|0.745|0.735|0.725|0.715|0.72||0.715|0.71|0.71|0.71||0.71|0.715|0.705|0.705|0.705|0.715
10502|102180|/equities/cosco-capital|MSCI_EEM_SMALLCAP||5.35|5.39|5.35|5.39|5.3|5.29|5.3|5.34|5.33|5.43|5.42|5.43|5.43|5.44|5.47|5.45|5.5|5.52|5.51|5.49||5.52|5.55|5.59|5.6|5.5|5.55|5.59|5.6|5.5|5.49|5.5|5.55|5.51|5.52|5.5|5.52|5.66|5.63|5.65|5.55|5.52|5.53|5.52|5.52|5.52|5.56|5.48|5.48|5.46|5.44|5.4|5.37|5.36|5.35|5.3|5.27|5.43|5.45|5.43|5.17|5.13|5.06|5.1|5.2|5|5.02|5|4.97|||4.93|4.92|4.9|4.88|4.82|4.8|4.82|4.84|4.8|4.74|4.8|4.7|4.7|4.8|4.84|4.8|4.77|4.85|4.9|4.76|4.72||4.73|4.75|4.7|4.72|4.71|4.67|4.65|4.6|4.64|4.67|4.66|4.65|4.6|4.63|4.65|4.66|4.66|4.65|4.62|4.65|4.64|4.64|4.59|4.59|4.6|4.6||4.61|4.6||4.6|4.59|4.6|4.69|4.58|4.66|4.64|4.67|4.7|4.72|4.8|4.99|4.75|4.76|4.85|4.87|4.81|4.8|4.8|4.82|4.75|4.75|4.73|4.7|4.68|4.7|4.73|4.73|4.73||4.71|4.71|4.7|4.75|4.75|4.8|4.77|4.75|4.7|4.72|4.75|4.89|4.95|4.95|||5|4.99|4.99|4.99|4.97|5.02|||4.95|4.96|5.03|5.04|5.08|5.15|5.15|5.1|5.12|5.15|5.18|5.2|5.2|5.24|5.25|5.3|5.32|5.32|5.3|5.29|5.28|5.24|5.2|5.19|5.18|5.16|5.15|5.17|5.18|5.12|5.13|5.14|5.08||5.05|5.04|5|5|4.98|5.03|5.03|5.03|5.02|5.05|5.05|5.05|5.03|4.89|4.9|4.92|4.94|4.9|4.86|4.83|4.82|4.8|4.83|4.82|4.83|4.79|4.78|4.82||4.79|4.94|4.95|||4.81|4.7|4.65|4.7|4.68|4.64
10503|41402|/equities/aguas-andinas|MSCI_EEM_SMALLCAP||295.94|300|300|304.56|304.56|299|300.5|305|296|274.93|269.3|270.5|270.93|274|273.9|272.08|276|274.9|277|277.58|||281.51|288.5|288|290|287|285|281|279|274.02|273.13|271.99|272.48|277.99|274.99|274.99|270.6|271.95|273.89|273.31|278|277.9|278|278.13|276.49|275.72|275.49|279.19|280||||276.99|275.99|276|272|270.93|272.75|273.98|274|272.65|275.56|276|277.03|277|277.18|276|280|280.11|280|278.99|277.5|274.15|274.79|271||271.91|272.27|269.63|269.73|271.98|273.49|273.2|276.99|283|280.5|279.9|278.51|277.5|276.5|277.01|277.8|278|278|279.09|275.22|272.52||274.5|272.5|270.65|263.93|262|262.84|262.5|258.88|259.32|257.15|259.97|258.95|259.31|261.98|259.97|260.13|260.15||260.85|261.87|263.16|263.66|264.09|266.26|267.99|269|273|273.03|272.63|274.8|275|275.16|272.94|277.01|277.18|278.97|277.01|275.01|274||273.95|269|268.9|269.99|271.81|271.5|268.9816|267.5867|266.6473|266.6378|268.3173||276.99||274.9|272.5|273|269.99|269.96|272.89|273.5|273.87|275|276|278.73|280.78|283.48|282.5|280.5|278.71|279|281|283.9|284|286.6|285||284.01|284|279.49|278.05|286|286|287.01|284.7|282.01|281.4|279.53|279.99|279.83|282.04|281|279.01|279.99|282|286|288|291.99|289.84|284.99|283|285.9|286.9|287.97|290.77|291.01|293|288|288.4|288.95|288|284.98|282|281.9|278|279.01|280.11|282.61|284|284.4|285|285.49|285|285|282|279.32|280.92|285|285|288.5|284.99|283.48|283.5|287|287|287|287|287|288.13|287.43||287|289|288.99|290||290|286.99|281|281.8|290.98|291
10504|102472|/equities/ck-power|MSCI_EEM_SMALLCAP||3.32|3.32|3.38|3.44|3.42|3.38|3.4|3.4|3.42|3.38|3.28|3.32|3.4|3.5|3.56|3.52|3.62|3.68|3.68|3.68|3.68|3.66|3.7|3.74|3.66|3.66|3.72||3.9|3.92|4|4.04|4.02|3.96||4|4|3.84|3.72|3.74|3.7|3.78|3.82|3.82|3.76|3.8|3.82|3.86|3.82|3.8|3.8|3.78|3.78|3.8|3.68|3.84|3.9|3.92|3.9|3.82|3.82|3.78|3.7|3.68|3.68|3.68|3.68|3.72|3.82|4.04|3.94|3.94|3.94|3.82|3.74|3.7|3.74|3.76|3.76||3.8|3.8|3.8|3.78|3.84|3.92|3.96|3.94|3.96||3.84|3.86|3.94|4||4.02|3.92|3.98|3.98|4|4|4|4.06|4.08|4.06|4|4.08|4|3.94|4|3.94|3.82|3.86|3.88|3.84|3.82|3.76|3.72|3.74|3.6|3.74|3.78|3.88|3.88|3.88|3.88|3.94|3.98|4||4.08|4.06|4.08|4.08|4.02|4.04|4.02||4.08|4.06|3.92|3.96|4|4.02|3.98|4.1|4.08|4.04|4.06||4.02|3.94||3.94|3.88|3.88|4.02|4.12|4.08|4.08|4.12|4.16|4.14||||4.24|4.22|4.16||4.16|4.18|4.22|4.24|4.28|4.18|4.2|4.2|4.14|4.06|3.94|3.96|3.98|4.02|3.98|4.06|4.02|3.98|3.96|3.96|3.86|3.84|3.88|3.84|3.9|3.96|4.04|4.06|4.08||4.08|4.12|4.12|4.04|4.04|4.04|4.1|4.12|4.18|4.16|4.1|4.18|4|3.9|3.86|3.88|3.82|3.86|3.92|3.9|3.9|3.92|3.88|3.88|3.88|3.9|3.9|3.92|3.9|3.98|3.92|3.92|3.64|3.56|3.64|3.68|3.7|3.64|3.4|||3.38|3.36|3.32|3.34|3.38|3.4|3.44|3.32|3.3|3.3
10505|1013385|/equities/mavi-giyim-sanayi-ve-ticaret-as|MSCI_EEM_SMALLCAP||83.55|81|82.35|81.4|81.2|77.5|75.95|75.5|78.35|79.85|81.85|80.75|80.25|80.3|80.9|80.45|78.8|78.45|74.45|77.25|77|79.1|77.55||76.9|77.65|78|78.8|79.55|77.95|79.35|79.9|79.6|79.25|81.4|82.4|83.85|84.4|88.3|91.4|87.05|88|87.8|91.5|91.05|91.55|92.5|93.45|92.7|92.55|92.85|92.6|94.5|94.3|95.15|95.9|95.95|97.95|100.2|100.4|102.4|108.1|108.1|108.8|107.7||106.3|105.5|104|103.2|106.2|106.2|106.6|106|107.4|110.6|110.2|109.7|106|108.1|106.4|106.4|107.5|112.4|110.6|111.4|114.5|114.8|113.9|117.5|119.5|117.8|122|126.3|131|130|133|136.4|137||133.9|134.4|129.5|129|128.5|126.7|127.8|130|127.9|132.9|130.8|122|123.5|120.2|120.5|122|121.2||||114.8|105|101|96.5|97.8|99.1|102.3|102.4|103|97.15|97.5|98.4|99.7|101|100.4|97.7|97.25|98.35|99.85|100.2|99.8|96.1|95.6|96|99.3|98.5|97.65|99.6|98|97.95|94.862|93.5907||92.0259|91.4392|89.0432|86.4516|86.4516||81.2684|79.068|80.975|82.0508|82.7842|83.1265||||82.5397|82.1486|80.0948|77.9433|73.298|73.0046|74.8139|72.7601|70.7064|72.1734|76.672|77.5521|82.4419|80.1437|74.765|75.694|75.6451|75.9874|70.2664|71.88|73.5914|74.0315|72.0756|70.7553|70.8531|69.1906|71.391|70.7553|70.1686|68.1148|70.413|70.9998|68.8972|68.7505|69.8263|70.6086|71.5866|71.7333|72.0267|70.8531|73.787|73.9826|73.0535|71.88|72.8091|72.9557|71.9778|71.8311|71.391|70.7553|71.1465|68.7994|67.1369|66.4034|66.0122|62.8828|62.5894|63.4695|64.2519|64.203|62.9806|63.9096|63.5673|62.785|58.6775|55.9882|56.5749|56.7216|56.5749|57.8463|58.4819||56.9661|54.7657|53.2988|52.6631|52.4186|54.2278|54.5212|54.2767|54.8146|56.7216|56.1348
10506|992988|/equities/jnby-design-ltd|MSCI_EEM_SMALLCAP||14.96|15.14|15.1|15.16|15.12|14.78|14.9|14.6|14.54|13.92|14.12|14.08|14.06|13.88|13.7|14.28|14.1|15.12|15.3|14.94|15.08|15.04|15.2|15.5|15.66|16.48|16.5|16.78|16.66|16.9|16.62|16.42|16.36|16.8|16.66||16.96|16.9|18.2|17.8|16.42|16.48|16.8||16.6|15.66|15.3|14.98|14.58|14.54|14.06|14.16||14.08|14.32|14.3|14.06|14.18|14.46|14.32||13.66|13.42|13.22|13.44|13.5|13.08|13.32|13.9|13.9|13.6|13.44|13.4|13.5|13.42|13.04|13.1|13.02|13.12|12.98|12.74|12.5|12.48|12.1|12.38|12.48|13.2|12.84|12.82|13.18|12.84|12.88|12.92|13.14|13.38|13.66|13.46|13.54|13.98|14.22|14.54|14.28|14.48|14.56|15.1|15.3|15.5|15.5|15.6||15.34|15.5|15.62|15.76|15.68|16.34|16.28|16.3|15.58|15.82|15.26|15.28|15.24|15.46||15.76|14.84|14.88|14.88|15.08|14.74|14.44|14.28|14.34|14.42|14.6|14.88|14.86|14.78|14.84|14.96|15||15|14.96|14.98|15.1|14.76|14.66|14.76|14.48|14.3||14.48|13.7|13.72|14.14|14.3|13.86|13.6|13.76|14.02|14.34|14.66|14.8|14.98|14.9|14.96|14.52|14.5468|14.7805||14.43|14.4495|||14.6442|14.7416|14.7026|14.5079|14.5468|14.7805|14.5858|14.3132|14.5858|14.5858|14.6247|14.7805|14.1184|14.2353|14.1574|14.2937|14.2937|14.3326|14.2547|14.8|15.0921|15.0337|11.8595|11.5868|11.5479|11.4895|11.1|10.8274|10.8663|10.5158|10.2237|10.2821|||10.3795|10.321|10.321|10.36|10.1653|10.5158|10.0095|9.7563|9.8926|10.0679|10.0484|10.0289|9.7953|9.7563|9.9121|9.99|9.99|10.1653|10.2821|10.3016|10.0484|9.8537|9.9121|10.0484|10.0095|10.2821|10.2821|9.951|10.36||10.2237|10.1653|9.9121|||9.7368|9.7953|9.7271|9.6395|9.6395|9.7368
10507|41612|/equities/drb---hicom-bhd|MSCI_EEM_SMALLCAP||1.03|1.01|1|1|1|0.995|1.02|1.03|1.04|1.03|1.05|1.05|1.05|1.05|1.06|1.07|1.08|1.09|1.08|1.08|1.08||1.06|1.08|1.08|1.08|1.05|1.06|1.07|1.09|1.1|1.11|1.12|1.1|1.09|1.09|1.07|1.08|1.08|1.08|1.08|1.08|1.1|1.12|1.12|1.15|1.18|1.18|1.17|1.09|1.1|1.09|1.08|1.08||1.08|1.07|1.08|1.09|1.13|1.13|1.13|1.13|1.13|1.18|1.2|1.2|1.27|1.3|1.31|1.3|1.3|1.29|1.3|1.3|1.31|1.29|1.28|1.29|1.3|1.25|1.24|1.25|1.22|1.27|1.32|1.35|1.34|1.33|1.33|1.33|1.35|1.36|1.36|1.37|1.38|1.38|1.39|1.38|1.37|1.38|1.37|1.37|1.37||1.37|1.38|1.38|1.36|1.36|1.37|1.37|1.37|1.37|1.39|1.38|1.4|1.41|1.41||1.39|1.39|1.39|1.38|1.38|1.39|1.38|1.36|1.36||1.35|1.34|1.36|1.37|1.38|1.41|1.43||1.43|1.44|1.43|1.41|1.42|1.41|1.41|1.42|1.4|1.4|1.4|1.41|1.4|1.4||1.4|1.4|1.38|1.38|1.38|1.38|1.39|1.39|1.41|1.43|1.43|1.41|1.44|||1.45|1.45|1.46|1.46|1.47|1.49|1.5|1.49||1.48|1.44|1.41|1.36|1.36|1.37|1.38|1.37|1.35|1.36|1.36|1.35|1.36|1.35|1.36|1.37|1.35|1.38|1.43|1.4|1.46|1.45|1.45|1.47|1.45|1.42|1.41|1.4|1.38|1.38|1.37|1.37||1.35|1.35|1.35|1.35|1.35|1.37||1.36|1.38|1.39|1.4||1.37|1.38|1.39|1.38|1.39|1.4|1.43|1.44|1.42|1.42|1.44|1.46|1.45|1.41|1.39|1.38|1.38||1.39|1.4|1.38|1.38||1.39|1.39|1.39|1.39|1.4|1.42
10508|1156660|/equities/baladna-food-industries-co|MSCI_EEM_SMALLCAP||1.325|1.32|1.328|1.33|1.33|1.335|1.335|1.331|1.333|1.336|1.323|1.34|1.336|1.337|1.34|1.349|||1.348|1.349|1.358|1.357|1.365|1.379|1.39|1.379|1.343|1.358|1.36|1.37|1.382|1.404|1.377|1.375|1.367|1.378|1.378|1.385|1.37|1.353|1.358|1.387|1.382|1.394|1.383|1.397|1.404|1.402|1.401|1.404|1.41|1.418|1.393|1.397|1.388|1.373|1.366|1.366|1.361|1.37|1.369|1.37|1.371|1.385|1.377|1.369|1.359|1.366|1.368|1.352|1.36|1.361|1.369|1.374|1.369|1.365|1.376|1.362|1.374|1.377|1.382|1.38|1.37|1.36|1.355|1.397|1.421|1.43|1.447|1.447|1.422|1.4|1.43|1.398|1.39|1.362|1.353|1.363|1.37|1.376|1.36|1.362|1.37|1.344|1.337|1.354|1.333|1.309|1.313|1.313|1.315|1.31|1.305|1.309|1.306|1.316|1.32|1.327||||1.325|1.33|1.325|1.312|1.307|1.312|1.317|1.317|1.308|1.327|1.313|1.321|1.33|1.332|1.345|1.359|1.333|1.318|1.318|1.328|1.336|1.341|1.343|1.345|1.343|1.369|1.341|1.331|1.354|1.347|1.367|1.367|1.4|1.4|1.362|1.373|1.324|1.324|1.335|1.323|1.25|1.213|1.218|1.189|1.183||||1.199|1.182|1.175|1.168|1.168|1.169|1.166|1.167|1.18|1.2|1.213|1.215|1.22|1.224|1.271|1.265|1.265|1.271|1.267|1.269|1.272|1.281|1.275|1.275|1.274|1.298||1.28|1.262|1.224|1.259|1.173|1.167|1.16|1.168|1.161|1.147|1.125|1.133||1.154|1.147|1.115|1.094|1.084|1.092|1.104|1.116|1.121|1.123|1.122|1.129|1.131|1.143|1.153|1.158|1.174|1.186|1.193|1.195|1.2|1.208|1.208|1.209|1.218|1.22|1.217|1.217|1.226|1.246||1.228|1.209|1.211|1.22|1.225|1.222|1.218|1.232|1.22||
10509|1129402|/equities/viva-biotech-holdings|MSCI_EEM_SMALLCAP||0.94|0.91|0.9|0.9|0.86|0.88|0.91|0.92|0.91|0.89|0.9|0.91|0.92|0.95|0.93|0.98|0.99|1|0.99|0.96|0.97|0.97|0.99|1.05|1.03|0.96|0.95|0.97|0.96|0.92|0.9|0.89|0.89|0.92|0.99||1.02|1.07|1.22|1.21|1.08|1|1.09||0.96|0.8|0.71|0.67|0.66|0.65|0.66|0.62||0.6|0.63|0.63|0.62|0.62|0.62|0.64||0.6|0.61|0.6|0.61|0.66|0.51|0.51|0.5|0.495|0.495|0.51|0.51|0.51|0.51|0.51|0.53|0.52|0.52|0.52|0.52|0.52|0.53|0.53|0.56|0.54|0.54|0.59|0.52|0.51|0.52|0.52|0.54|0.54|0.53|0.55|0.54|0.57|0.58|0.51|0.52|0.51|0.5|0.5|0.51|0.53|0.54|0.54|0.56||0.56|0.56|0.57|0.55|0.54|0.56|0.57|0.58|0.57|0.58|0.61|0.64|0.65|0.67||0.66|0.63|0.68|0.63|0.65|0.68|0.66|0.66|0.67|0.66|0.73|0.73|0.75|0.8|0.86|0.82|0.67||0.64|0.63|0.61|0.61|0.63|0.67|0.66|0.62|0.61||0.56|0.63|0.6|0.6|0.485|0.46|0.44|0.435|0.455|0.465|0.465|0.48|0.485|0.495|0.495|0.5|0.5|0.5||0.51|0.54|||0.55|0.53|0.55|0.59|0.63|0.7|0.58|0.54|0.55|0.54|0.58|0.56|0.55|0.52|0.53|0.54|0.55|0.55|0.58|0.61|0.62|0.59|0.6|0.62|0.58|0.61|0.63|0.61|0.66|0.65|0.6|0.61|||0.62|0.67|0.67|0.66|0.61|0.67|0.67|0.65|0.67|0.71|0.74|0.76|0.73|0.74|0.73|0.77|0.8|0.88|0.92|0.95|0.97|0.99|0.94|0.95|0.96|1|1.03|1.04|1.05||1.08|1.06|0.98|||1.01|0.98|1|1.02|1.02|1.01
10510|1089331|/equities/hope-education-group|MSCI_EEM_SMALLCAP||0.153|0.148|0.144|0.134|0.142|0.142|0.144|0.145|0.138|0.132|0.134|0.136|0.138|0.144|0.153|0.153|0.159|0.16|0.161|0.161|0.16|0.161|0.157|0.154|0.161|0.151|0.146|0.141|0.134|0.141|0.141|0.139|0.137|0.146|0.149||0.156|0.178|0.221|0.223|0.193|0.196|0.193||0.166|0.153|0.139|0.133|0.133|0.143|0.149|0.165||0.167|0.165|0.173|0.185|0.191|0.207|0.211||0.214|0.214|0.211|0.209|0.21|0.245|0.199|0.192|0.195|0.193|0.195|0.193|0.2|0.202|0.204|0.203|0.205|0.203|0.208|0.208|0.211|0.227|0.217|0.207|0.205|0.209|0.212|0.212|0.229|0.198|0.197|0.201|0.202|0.207|0.22|0.245|0.199|0.195|0.2|0.203|0.193|0.192|0.187|0.191|0.193|0.191|0.191|0.189||0.188|0.197|0.202|0.207|0.2|0.2|0.204|0.203|0.206|0.203|0.21|0.214|0.215|0.214||0.215|0.225|0.231|0.235|0.236|0.236|0.239|0.25|0.255|0.25|0.255|0.27|0.275|0.28|0.29|0.295|0.28||0.28|0.265|0.25|0.245|0.25|0.25|0.25|0.255|0.26||0.245|0.255|0.242|0.233|0.23|0.222|0.225|0.225|0.225|0.23|0.265|0.228|0.236|0.234|0.234|0.232|0.235|0.226||0.232|0.245|||0.265|0.265|0.265|0.265|0.28|0.295|0.247|0.247|0.247|0.255|0.26|0.265|0.285|0.285|0.27|0.285|0.29|0.325|0.345|0.345|0.35|0.355|0.345|0.34|0.34|0.345|0.35|0.33|0.34|0.35|0.36|0.32|||0.305|0.32|0.325|0.32|0.305|0.315|0.31|0.315|0.32|0.325|0.325|0.32|0.305|0.285|0.285|0.295|0.3|0.325|0.315|0.32|0.325|0.33|0.32|0.325|0.325|0.325|0.34|0.345|0.36||0.365|0.36|0.345|||0.355|0.35|0.355|0.375|0.395|0.395
10511|104150|/equities/engro-corp|MSCI_EEM_SMALLCAP||338|331.99|329.7|332.71|339.8|344.5|344.74|322.4|323|324.5|323|326.77|323.52|321.63|330|332.39|326|316|316.25|313|306|311.95|316.95|315.49|323.5|324.33|319.19|317|317|312.51|311.9|313|315.95|319|323|323.73|325|327.98|327.5|324.9|314.5|314.25|310|305|311|318.5|320.45|319.09|321.99|322|323|323|318.1||319.4|323|319|319.99|325|321.95|323|324.99|322|318.95|323.1|337.7|330.5|318.2|321|327.87|329.4|334|334.99|333|334|334|337||332.96|338|338|335.92|338.5|333.75|332|333|332.45|333.5|330.95|332.5|333|337|337.25|336.01|339.75|349.4|350|||336|327|327|329.47|329.5|329.8|332.5|333.45|333.35|333.5|335.5|334.9|339.99|341.9|337.99|335.12|341.5|341.96||||340.5|334.98|325|325.99|328.5|332|330.5|330.5|333.99|337.99|340|333.99|338.7||340.99|343.9|340|345.98|347.7|353.9|355|353.25|359.01|358|355|356.85|364.4|366|367|375.9|366.25|371.25||370.85|377.9|372.9|369.99|368.64|367.5|366.1|366.35|365.9|367.99|372|372||||378.88|379.75||387.99|381.1|360.9|361.99|361|362.99|348.5|344.39|344.5|342.45|343.49|341|337.94|338|335|335.99|339|341.8|344|352.95|346.4|354|358.97|360.25|347.74|327.5|320.99|324.01|320|316|314.99|315.89|315.5|312.5|315.5|318.99|317.99|311.89|316.2|320||326.89|325.5||325|322.72|318.9|323.5|329.7|333.5|334.4|328|327.4|325|328|318.8|317.75|311.73|313|314.88|313.99|321.5|323.5|316.45|299.98|303.99|300.8|303|301.9|298.2|301.9|290.98|295||299.5|303|308.95|316.8|324.99|324.98
10512|100044|/equities/shougang-intl|MSCI_EEM_SMALLCAP||0.97|0.97|0.97|0.97|0.97|1|1.01|1.02|1.02|1.02|1.02|1.04|1.05|1.06|1.05|1.09|1.11|1.11|1.14|1.12|1.05|1.05|1.06|1.07|1.07|1.07|1.06|1.07|1.07|1.08|1.08|1.06|1.06|1.12|1.16||1.18|1.24|1.34|1.34|1.29|1.38|1.42||1.4|1.41|1.36|1.38|1.39|1.39|1.4|1.38||1.37|1.33|1.32|1.32|1.3|1.32|1.3||1.32|1.29|1.32|1.34|1.35|1.35|1.34|1.34|1.3|1.29|1.3|1.29|1.28|1.27|1.29|1.28|1.3|1.3|1.33|1.3|1.28|1.26|1.29|1.31|1.3|1.28|1.26|1.29|1.31|1.33|1.33|1.35|1.35|1.35|1.35|1.35|1.37|1.36|1.35|1.38|1.37|1.35|1.35|1.37|1.36|1.37|1.37|1.35||1.38|1.35|1.35|1.35|1.38|1.39|1.38|1.37|1.35|1.34|1.37|1.38|1.34|1.34||1.36|1.37|1.36|1.37|1.34|1.36|1.36|1.37|1.4|1.4|1.4|1.41|1.44|1.44|1.46|1.46|1.46||1.49|1.48|1.5|1.49|1.43|1.43|1.44|1.47|1.45||1.41|1.44|1.41|1.37|1.36|1.35|1.38|1.38|1.38|1.38|1.43|1.48|1.52|1.53|1.54|1.54|1.53|1.52||1.5|1.48|||1.48|1.48|1.46|1.46|1.52|1.51|1.49|1.52|1.54|1.54|1.49|1.5|1.49|1.47|1.49|1.46|1.46|1.48|1.5|1.52|1.53|1.56|1.6|1.58|1.59|1.57|1.55|1.56|1.54|1.51|1.5|1.48|||1.45|1.45|1.46|1.45|1.39|1.42|1.39|1.38|1.39|1.41|1.42|1.42|1.41|1.39|1.42|1.43|1.41|1.46|1.48|1.5|1.5|1.52|1.5|1.51|1.53|1.59|1.6|1.62|1.63||1.58|1.59|1.56|||1.5|1.48|1.44|1.42|1.41|1.39
10513|100022|/equities/china-travel-h|MSCI_EEM_SMALLCAP||0.97|0.97|0.97|0.97|0.97|0.97|0.97|0.98|0.98|0.98|0.98|0.99|1|1.03|1.04|1.08|1.08|1.04|1.04|1.03|1.05|1.04|1.04|1.06|1.07|1.04|1.04|1.05|1.06|1.06|1.05|1.04|1.05|1.09|1.1||1.14|1.15|1.25|1.25|1.17|1.21|1.23||1.17|1.09|1.03|1.01|0.98|0.96|0.97|0.98||0.97|0.98|0.98|0.97|0.97|0.99|0.99||1|1|1.02|1.02|1.02|0.99|1|1.01|1.01|1|1|1.01|1.03|1.05|1.05|1.05|1.05|1.06|1.07|1.07|1.07|1.08|1.1|1.1|1.1|1.11|1.12|1.11|1.12|1.13|1.13|1.15|1.16|1.16|1.16|1.17|1.16|1.16|1.17|1.17|1.16|1.16|1.17|1.19|1.2|1.21|1.2|1.17||1.18|1.19|1.19|1.2|1.2|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.21|1.23||1.25|1.25|1.27|1.24|1.23|1.25|1.24|1.26|1.26|1.25|1.26|1.28|1.3|1.32|1.36|1.33|1.33||1.35|1.34|1.33|1.32|1.33|1.32|1.32|1.29|1.28||1.27|1.29|1.27|1.25|1.24|1.22|1.21|1.2|1.2|1.2|1.21|1.22|1.23|1.27|1.29|1.27|1.29|1.28||1.29|1.33|||1.33|1.31|1.3|1.31|1.33|1.33|1.31|1.33|1.35|1.34|1.36|1.36|1.34|1.33|1.32|1.29|1.29|1.31|1.36|1.36|1.36|1.38|1.4|1.43|1.4|1.39|1.36|1.34|1.36|1.38|1.34|1.33|||1.34|1.34|1.35|1.33|1.32|1.36|1.33|1.34|1.35|1.36|1.37|1.36|1.3|1.25|1.26|1.27|1.28|1.29|1.33|1.33|1.33|1.34|1.33|1.33|1.36|1.37|1.34|1.34|1.35||1.36|1.34|1.31|||1.3|1.3|1.32|1.32|1.35|1.35
10514|102234|/equities/first-gen|MSCI_EEM_SMALLCAP||17.1|17.24|17.26|17.4|17.44|17.2|17.5|17.5|17.84|17.84|17|17.42|17.98|18.02|18.04|18.02|18.04|18.1|18.1|18.12||18.06|18.12|18.18|18.2|18|18|18.06|18.2|18.2|18.18|18.14|18.16|18.12|18.1|17.96|18|18.18|18.18|18.18|18.12|17.98|17.88|17.62|17.58|17.98|17.86|18|17.84|17.64|17.52|17.02|17|16.94|16.9|17.08|17.08|17.18|17.28|17.36|17.08|16.98|16.98|17.34|17.38|17.2|17.14|17.16|17.2|||17.4|17.32|17.4|17.28|17.08|17.2|17|17|17.2|16.7|16.78|16.88|16.64|17.24|17.46|17.32|17.4|17.58|17.62|17.6|17.52||17.8|17.72|17.8|17.8|18|17.98|18|17.98|18|18|17.94|17.9|18|17.9|18|18.18|18.2|18.18|18.2|18.26|18.14|18.2|18.16|18.12|18.18|18.2||18.42|18.74||18.6|18.5|18.44|18.3|18.3|18.5|18.36|18.08|18.2|18.2|18.26|18.26|18.3|18.66|18.32|18.3|18.34|18.4|18.5|18.5|18.68|18.68|19.08|19.22|19.2|19.58|19.9|19.8|19.2||19.48|19.28|19.3|19.48|19.4|19.42|19.3|19.48|19.58|19.3|19.32|19.88|19.88|19.4|||19.98|19.98|20|20.3|20.5|20.35|||19.8|19.8|19.78|19.7|19.82|19.88|19.88|19.88|19.88|19.88|19.7|19.8|19.78|19.88|19.9|20|20|20.2|19.8|19.52|19.5|19.94|20|20.05|20|19.84|19.6|19.34|20|19.52|18.72|18.36|18.1||18.02|18.1|18.06|18.14|18.34|18.24|18.5|18.3|18.38|18.32|18.58|18.6|18.32|18|17.86|17.9|17.96|17.94|17.94|17.9|17.94|17.96|18|18|17.98|17.96|17.92|17.9||17.5|17.46|17.54|||17.54|17.5|17.5|17.14|17|17.2
10515|103367|/equities/bes-eng-corp|MSCI_EEM_SMALLCAP||11.25|11.2|11.35|11.5|11.45|11.2|10.95|11|10.9|10.95|11|10.65|10.7|10.85|11.05|11.2|11.2|11.05|11.1|11.15|11.1||10.95|11.1|11.2|11.2|11.4|11.5|11.4|11.3|11.35|11.45|11.35|11.4|11.4|11.35||11.4|11.5|11.55|12.25|||12.25|12.45|12.4|12.3|12.35|12.25|12.35|12.75|13|13.3||13.3|12.7|12.45|12.3|12.6|12.25|12.25|12.45|12.45|13|13.3|13.5|13.4|14.05|14.1|13.9|13.65|13.7|13.8|14.1|14.3|14.15|14.05|14.15|14.1|14.3|14.6|14.4|14.75|14.55|15.15|16.3|16.45|15.8|15.7|15.9|15.5|||15.5|15.55|15.75|15.65|15.95|15.45|15.25|15.25|15.05|15|14.9|15.25|15.1|15.15|14.95|15.05|15.05|15.05|15.05|15.5|15.35|15.5|15.55|15.65|15.8|15.9|16.4|16.8|16.2|16.3|17.4||17.4|16.9|17.1|17.15|17|16.7|16.25|16.4|16.05|15.85|15.75|15.75|15.8|16.05|16.45|16.4|16.35|16.2|16.15|16.25|16.4|16.75|16.6|17.6|17.65|17.9|18.3||18.7|19.55|18.45|18|17.25|17.55|19.15|17.7|16.8|15.5|15.75|16.3|16.2|16.2|16.9|16.65|16.45|||16.35|15.95|14.6|14.3|14.8|14.5|13.6|13.45|13.25|13.2|13.2|13.5|13.1|12.45|12.65|12.65|12.8|12.7|13|13.2|13|12.45|12.35|12.35|12.35||12.3|12.2|12.4|12.55|12.9|12.75|12.45|12.95|12.8||||||||12.45|12.45|12.5|12.45|12.55|12.6|12.45|12.6|12.7|12.7|12.7|12.6|12.6|12.65|12.9|13|13.3|13.2|13.35|13.6|13.7|13.6|13.4|13.65|13.8||13.75|13.45|13.65|13.6|14|14.35|14.6|13.4|12.7|12.35|12.45
10516|50100|/equities/wbho|MSCI_EEM_SMALLCAP||20477|20800|20832|20867|21530|21749|22205|21450|21205|21126|20950|20850|20900|20950|21265|21299|21400|21900|21455|21410|21701|21600|22289|21839|22068|21484|21485|21613|21783|22044|22763|22623|22624|22401|22409|21700|21857|22059|21829|21965|22720|22301|22877|24560|23348|23680|23456|23174||22598|22600|22600|22312|22076|21200|20540|20408|20600|20971|21002|20673|20733|20490|20476|20639|20484|20149|20114|20245|20040|19540|19076|18979|18846|18659|18684|18473|18820|18946|18460||18180|18031|17982|18096|18563|18597|18199|18099|18124|18034|18096|18153|18105|17873|17733|17819|17699|17776|17571|17292|17225|17635|17591|17100|17124|17148|16980|16576|16594|16229|16114|16071|16072|16170|15919|16150|16207|15841||15759|15709|15513|15500|15285|15361|15450|15285|15451|15749|15273|15706||15780|15364|15022|15323|15700|14780|14645|14600|14580|14491|14379|14380|14180|14179|14080|13950|13969|13790|13975||14000|13630|13640|13480|13500|13589|13666|13682|13666|13488|13347|13698|13949|13936|13800|13850|13820|13648|13599|13507|13704|||13900|13740|14080|13982|13890||13850|13869|13879|13567|13700|13600|13998|13981|13942|13900|13878|13565|13550|13400|13569|13600|13251|13744|13800|13869|13300|13499|13309|13489|13675|13679|13580|13680|13588|13531|13579|13266|13178|13150|13092|13176|13256|13297|13279|13069|13238|13273|13178|13150|13195|13222|13292|13272|13500|13496|13497|13103|13159|13159|13495|13435|13227||13118|13134|13376|||13366|13003|13355|13325|13498|
10517|990901|/equities/jinchuan-group-international-resour|MSCI_EEM_SMALLCAP||0.53|0.52|0.53|0.52|0.51|0.53|0.53|0.53|0.52|0.52|0.52|0.52|0.55|0.58|0.59|0.63|0.61|0.62|0.62|0.61|0.62|0.58|0.59|0.6|0.6|0.6|0.59|0.6|0.61|0.63|0.6|0.6|0.59|0.6|0.61||0.61|0.61|0.71|0.69|0.63|0.63|0.67||0.69|0.66|0.61|0.62|0.57|0.56|0.56|0.53||0.51|0.5|0.5|0.485|0.475|0.48|0.49||0.495|0.51|0.53|0.54|0.54|0.53|0.54|0.54|0.54|0.52|0.52|0.52|0.56|0.56|0.55|0.53|0.54|0.53|0.53|0.53|0.52|0.53|0.51|0.53|0.54|0.58|0.55|0.54|0.56|0.56|0.53|0.56|0.57|0.61|0.7|0.73|0.8|0.82|0.83|0.83|0.84|0.84|0.84|0.82|0.82|0.84|0.8|0.83||0.83|0.79|0.79|0.81|0.81|0.86|0.87|0.86|0.82|0.82|0.84|0.84|0.84|0.86||0.92|0.91|0.87|0.89|0.88|0.9|0.97|0.98|1|0.95|0.89|0.91|0.99|1.06|1.15|0.99|0.96||0.95|0.86|0.85|0.83|0.8|0.8|0.78|0.77|0.78||0.8|0.8|0.81|0.77|0.75|0.75|0.83|0.84|0.8|0.79|0.82|0.87|0.88|0.88|0.9|0.9|0.96|0.94||0.97|0.91|||0.83|0.81|0.84|0.86|0.83|0.86|0.85|0.87|0.88|0.89|0.86|0.76|0.79|0.79|0.78|0.75|0.68|0.65|0.68|0.68|0.69|0.71|0.72|0.74|0.69|0.6|0.6|0.58|0.57|0.54|0.5|0.52|||0.53|0.55|0.55|0.56|0.56|0.58|0.57|0.59|0.59|0.6|0.6|0.6|0.56|0.55|0.57|0.59|0.61|0.63|0.66|0.62|0.59|0.59|0.61|0.62|0.63|0.65|0.63|0.65|0.66||0.66|0.66|0.67|||0.66|0.6|0.6|0.57|0.58|0.6
10518|1153343|/equities/cmge-technology-group-ltd|MSCI_EEM_SMALLCAP||0.81|0.79|0.79|0.78|0.8|0.82|0.83|0.83|0.82|0.83|0.82|0.84|0.84|0.87|0.87|0.88|0.87|0.82|0.81|0.77|0.78|0.8|0.81|0.82|0.82|0.83|0.83|0.86|0.85|0.86|0.86|0.86|0.85|0.91|0.94||0.92|0.96|1.11|1.13|1.1|0.99|0.99||0.97|0.9|0.83|0.84|0.8|0.77|0.75|0.74||0.75|0.75|0.77|0.75|0.71|0.73|0.75||0.71|0.7|0.72|0.74|0.73|0.72|0.71|0.7|0.7|0.72|0.77|0.86|0.76|0.78|0.79|0.76|0.76|0.76|0.78|0.8|0.81|0.81|0.8|0.81|0.83|0.86|0.86|0.84|0.85|0.87|0.89|0.92|1.01|0.91|0.89|0.91|0.91|0.89|0.94|0.94|0.92|0.91|0.9|0.94|0.95|0.94|0.93|0.93||0.94|0.99|1|1|1.01|1.05|1.09|1.11|1.11|1.15|1.18|1.19|1.19|1.2||1.24|1.25|1.27|1.3|1.34|1.46|1.6|1.62|1.53|1.58|1.26|1.23|1.24|1.31|1.34|1.35|1.38||1.42|1.4|1.36|1.36|1.33|1.34|1.4|1.35|1.34||1.41|1.36|1.27|1.22|1.26|1.16|1.04|1.03|1.04|1.04|1.02|1.05|1.08|1.1|1.13|1.13|1.11|1.08||1.15|1.23|||1.17|1.2|1.21|1.27|1.33|1.33|1.36|1.34|1.34|1.22|1.21|1.26|1.2|1.17|1.11|1.14|1.12|1.08|1.08|0.99|1.02|1.11|1.1|1.14|1.17|1.13|1.13|1.13|1.16|1.15|1.09|1.04|||1.1|1.1|1.1|1.05|1.03|1.12|1.08|1.08|1.13|1.13|1.17|1.19|1.16|1.14|1.14|1.21|1.17|1.2|1.25|1.25|1.26|1.27|1.25|1.26|1.28|1.32|1.35|1.33|1.35||1.31|1.28|1.27|||1.43|1.43|1.45|1.51|1.44|1.46
10519|102738|/equities/siamgas|MSCI_EEM_SMALLCAP||7.15|7.15|7.15|7.15|7.2|7.15|7.2|7.2|7.2|7.25|7.3|7.35|7.35|7.35|7.3|7.3|7.3|7.3|7.2|7.2|7.1|7.15|7.15|7.15|7.25|7.25|7.2||7.25|7.3|7.35|7.35|7.4|7.55||7.5|7.55|7.6|7.6|7.55|7.5|7.6|7.65|7.65|7.5|7.5|7.5|7.45|7.45|7.5|7.45|7.4|7.45|7.4|7.4|7.5|7.55|7.5|7.55|7.65|7.3|7.15|7.1|6.9|6.9|6.9|6.85|6.85|6.9|6.85|6.85|6.85|6.9|6.85|6.95|6.85|6.85|6.9|6.9||6.85|6.95|6.8|6.75|6.65|6.7|6.7|6.8|6.85||6.9|6.9|6.9|6.9||6.9|6.9|7|7.05|7.1|7.2|7.15|7.15|7.2|7.2|7.15|7.15|7.05|7.05|7.15|7.15|7.15|7.2|7.2|7.2|7.15|7.1|7.1|7.3|7.3|7.3|7.3|7.35|7.5|7.5|7.5|7.45|7.5|7.6||8|8.1|8.05|8.1|8|7.95|7.95||7.95|7.9|7.95|8|8|8.05|8|8.05|8|7.85|7.8||7.75|7.8||7.7|7.7|7.7|7.7|7.7|7.8|7.8|7.8|7.8|7.85||||7.9|7.9|8||7.95|7.95|7.95|7.9|7.95|7.95|7.95|7.95|8.05|8.05|8.1|8.05|8.1|8|7.95|7.9|7.95|8.1|8|8|8|8.05|8.15|8.2|8.3|8.4|8.45|8|8||8|8|8|8|8.05|8|8|8|8|8.1|8.05|8.1|8.1|8.1|8.2|8.1|8.1|8.05|8.1|8.15|8.05|8.1|8|8.1|8.05|8.05|8.1|8.15|8.2|8.2|8.15|8.2|8.2|8.3|8.25|8.3|8.3|8.4|8.2|||8.15|8.2|8.25|8.25|8.25|8.3|8.3|8.3|8.4|8.5
10520|103374|/equities/hung-sheng-con|MSCI_EEM_SMALLCAP||27|27.1|27.25|27.35|26.7|26.25|26.4|26.2|26.3|26.25|26.05|26|26.3|26.1|26.2|26.5|26.6|25.9|25.8|26.15|26.25||26.4|26.3|26.3|26.35|26.3|26.8|26.65|26.85|27|26.75|26.6|26.5|26.1|25.7||25.95|25.95|26.2|25.45|||25.6|26|25.7|25.8|25.75|25.15|24.95|25.85|26.6|25.65||25.45|25.7|25.3|25.2|25.65|25.3|25.5|25.75|25.65|27|27.5|27.5|27|27.2|26.7|26.85|26.55|27.25|27.3|28.6|29|29.45|28.3|27.45|26.6|26.65|26.8|26.3|26.8|26.15|27.85|29.7|30.35|30.4|30.15|31.3|30.2|||30.3|29.5|30|29.3|29.45|28.9|28.75|28.2|28|27.25|25.95|26.15|27.15|26.95|27.1|27.15|27.2|26.85|26.65|27|27.15|26.95|26.55|26.75|26.6|26.7|27.05|27.35|26.95|27|27.95||28.2|27.45|27.95|27.8|27.5|27.7|26.15|26.25|25.8|25.5|25.1|26.1|26.4|26.3|27|26.5|26.2|25.3|26.2|26.4|27.25|28.65|29.7|30.95|30.3|29.6|29.9||27.5|27.8|26.35|25.75|24.5|24.4|24.5|23.9|24|23.35|23.35|24.1|23.65|23.45|23.45|23.5|23.4|||22.9|22.6|22.4|21.9|22|21.5|21.2|21.2|21.15|21.25|21.2|20.95|20.9|21.05|21.15|21.25|21.45|21.2|21.45|21.45|20.95|20.85|20.25|20.25|20.15||20.2|20.2|20.25|20.25|20.2|20.3|20.15|20|20||||||||19.95|19.95|20.05|20|20|20.05|20.05|20.05|20.05|19.95|19.8|19.85|19.9|20|20.2|20.35|20.15|20.2|20.2|20.5|20.55|20.55|20.35|20.4|20.5||20.35|20.45|20.5|20.4|20.35|20.4|20.35|20.35|20.4|20.6|20.65
10521|979723|/equities/unitest-inc|MSCI_EEM_SMALLCAP||9160|9110|9390|9530|9620|9780|9670|9890|9890|10100|10000|10070|10130|10680|10900|11500|10830|10910|10860|10890|10560|10900|10190|10290|10250|10350|10210|10500|10820|9480|9480|9650|9710|11290|9930|10020|9610||9800|9770|9690||9700||9580|9780|9700|9480|9260|9850|8950|8840||||9040|9070|8610|8900|8800|9190|9480|9530|10090|10290|10280|10200|10330|10290|10600|10540|10770|10850|10880|10940|10880||10710|10640|10630|10500|10580|9950|10220|11450|11830|12350|12090|12120|12080|12190|12270|12620|12980|12780|13000|13030|13690|14110|13800|13810|14040|14080|14280|14210|14350|14310|14700|14540|14600|14620|14550|14430|14000|14240|14330|14400|14770|14530|14740|14690|15220|15110|15210|15180|15270||15180|15970|16200|16530|17350|18250|19060|19400|17460|19500|18040|17720|14390|14520|15280||13650|13690|14080|14350|14510|14770||14690|14540||14750|14600|14820|14730|14560|14950|15390|16270|16550|15950|15190|15240|15600|15400||15590|15260|15350|15780|16130|16740|17050|17150|16560|16620|16420|16130|16350|16950|16630|16490|17010|17860|18450|17950|17980|15900|15950|14340|14190|14050|13670||13430|13720|13810|14150|14240|14190|13930|13710|13790|13900|14160|13890|13740|13550||13850|13620|13720|13780|14130|13790|14150|14600|14970|15200|15230|15100|14350|14400|14180|13790|16240|14500|14250|14300|14270|14440|14620|14700|14450|13950|13710|13710|||13430|13490|13180||13450|12980|12930|12870|12720|12880
10522|1013402|/equities/eris-lifesciences-ltd|MSCI_EEM_SMALLCAP||1464|1482.9|1494|1496.7|1489|1395.5|1376.75||1435.55|1362.9||1368.35|1396.5|1397|1329.5|1320|1311.8|1340|1321.45|1347.15|1350|1337.9|1313.55|1350|1290.45|1299|1303.2|1301.85|1340.85|1363.75|1370|1378.2|1397.25|1401|1391.45|1403.95|1440.85|1438.45|1374.4|1374.8|1358|1389||1368.4|1349|1277.55|1289.7|1320.85|1328.3|1349.15|1428.95|1451.7|1422.15|1413.45|1411.4|1442.5|1463|1479.6|1479|1488.45|1522.05|1492.85|1495|1473|1425|1396.2|1399|1351|1299|1280|1279.65|1252.4|1230|1219.5|1223.95|1225||1210|1217.25|1217|1209.75|1175|1155.9|1127.9|1112|1137.9|1142.8|1135|1131.95|1134.3|1098.65|1077.5|1055.2|1043|1019.9|1031.75|1039.85||1043|1045|1073.85|1047|1063.65|1057.25|1032.85|1047.35|1060.05|1054.85|1090|1058.95|1049.35|1059.95|1055|1045.4|1066.9|1050.7|1046.55|1066.3|1050||1030.9|1030|1027.55|1040|1053.9|1008|992.25|950|925|926|925|916.8|917|909|889.4|890.85|908.3|918|920.9||891|906|900.9|878.9|858.4|862|876|879|884.95|889.8|909.7|902.95||899.4|905.3|897.3|886.45|890.25|894|885|879.9|885||870|857|852.25||853|853|861.5|855.4|857.45|852|858.6|854.9||862.15|849.5|850||845.8|852|851.5|854|855.5|862.4|871.8|878.1|925|934.55||917.75|907.75|894.95|898|892|889.95|880.05|886.55|899.45|877.35|874.75|859.85|869.05|890.05|922|877|939.8|934.5|942.2|962.9|951|912|900|910.8|929.7|929.1|939.7|940.05|935||910.5|907.05|898.15||915.4|902.95|909.9|928.05|940|924.05|921.95|919.05|923.1|940|936.45|930|938.1|933|916.9|917|922.1|918|914||890.65|881.05|900.8|890|897.6|889.4
10523|18623|/equities/banrisul-pnb-n1|MSCI_EEM_SMALLCAP||10.88|10.97|11.27|11.12|11|10.92|11||11.02|11.08||10.9|11.02|11.18|11.23|11.19|11.31|11.36|11.34|11.37|11.3|11.38|11.41|11.29|11.29|11.17|11.17|11.13|11.14|11.25|11.37|11.33|11.45|11.45|11.3|11.21|11.22|11.21|11.35|11.42|11.41|11.5|11.59|11.63|11.64|11.66|11.62|11.65|11.76|11.76|11.95|12.27|12.21|12.28|12.43|12.53|12.5955|12.6549|12.6054|12.5955|12.8232|12.8331|12.9025|13.2193|12.9421|12.6252|12.5361|12.4569|12.6549|12.5361|12.6054|12.3182|12.3777|12.5262|12.5361|12.3777|12.4965|12.4173|11.8231|11.6548|11.5558|11.536|11.2983|11.2191|11.1399|11.2785|11.5261|11.536|11.3082|11.3676|11.3874|11.536|11.6647|11.635|11.7241|11.833|11.8528|11.9321|11.942|11.7637|11.8429|11.8924|11.7538|11.8825|11.9618|11.5855|11.6746|11.4369|11.328|11.328|11.4072|11.3478|11.1201|11.1993|11.1696|11.0211|11.1894|10.922|10.823|10.8428|10.83|10.8496|11.0063|10.9475|10.7909|10.9182|11.0259|11.1238|11.2903|11.2315|10.9279||10.9084|11.2413|11.0944|11.1336|11.3588|11.4665|11.5253|11.5448|11.7309|11.7015|11.1434|10.7517|10.9084|11.0944|11.0748|11.3588|11.8974|12.1715|12.6318|12.4261||12.535|12.2262|12.1587|12.1876|12.3227|12.1973|12.1876|12.0332|12.1973|12.3999|12.2938|12.6508|12.9693|12.9982|13.0078|13.0368|13.114|13.0561|12.9886|12.8535|12.7859|13.0078||13.1043|13.1236|13.0754|13.3456|13.5386|13.9728|14.2913|14.4553|14.5615|14.3944|14.5859|14.538|14.4327|14.4902|14.404|14.3657|14.4519|14.2892|14.5189|14.4997|15.0261|15.0548|14.7677|14.5572|14.6911|14.7868|14.8156|14.8156|14.4519|14.3753|14.4423|14.3083|||14.6146|14.0212|13.9733|14.1647|14.2605|14.337|14.2892|14.1456|13.8585|13.8585|13.7819|13.7819|13.6671|13.3991|13.3321|13.3608|13.2938|13.1024|13.0833|13.179|13.1981|13.1502|12.9875|12.8727|12.8918|12.7196|12.4133|12.4707|12.7674|||12.777|12.6239|12.5856||12.4612|12.4229|12.3942|12.71|12.2697|12.241
10524|950510|/equities/syarikat-takaful-malaysia-bhd|MSCI_EEM_SMALLCAP||3.8|3.79|3.82|3.9|3.91|3.93|3.93|3.95|3.93|3.92|3.93|3.92|3.93|3.93|3.92|3.93|3.94|3.93|3.95|3.96|4||4|4|3.94|3.92|3.9|3.89|3.9|3.93|3.92|3.86|3.92|3.88|3.89|3.89|3.92|3.92|3.91|3.94|3.92|3.9|3.9|3.91|3.9|3.91|3.93|3.95|3.94|3.94|3.92|3.87|3.85|3.82||3.82|3.82|3.85|3.87|3.87|3.84|3.84|3.86|3.89|3.87|3.89|3.95|3.82|3.82|3.83|3.8|3.8|3.8|3.83|3.81|3.84|3.83|3.81|3.71|3.73|3.72|3.71|3.71|3.71|3.68|3.73|3.77|3.76|3.75|3.75|3.75|3.73|3.74|3.75|3.75|3.77|3.77|3.77|3.77|3.78|3.77|3.76|3.75|3.75||3.76|3.8|3.82|3.8|3.77|3.77|3.77|3.82|3.86|3.88|3.88|3.76|3.76|3.77||3.79|3.82|3.9|3.9|3.93|3.95|3.91|3.9|3.91||3.92|3.9|3.93|3.94|3.88|3.88|3.86||3.84|3.82|3.79|3.81|3.82|3.82|3.78|3.71|3.72|3.68|3.58|3.6|3.61|3.7||3.7|3.7|3.64|3.66|3.59|3.56|3.57|3.53|3.51|3.53|3.53|3.54|3.57|||3.57|3.56|3.58|3.58|3.6|3.6|3.62|3.61||3.61|3.58|3.56|3.55|3.58|3.65|3.64|3.65|3.64|3.63|3.69|3.67|3.71|3.71|3.7|3.63|3.63|3.68|3.73|3.75|3.74|3.9|3.94|3.87|3.88|3.89|3.89|3.9|3.91|3.91|3.87|3.9||3.79|3.79|3.79|3.79|3.79|3.79||3.8|3.8|3.8|3.82||3.82|3.81|3.85|3.86|3.85|3.93|4.02|3.98|3.94|3.94|3.95|3.98|3.98|3.91|3.88|3.86|3.8||3.74|3.71|3.72|3.74||3.74|3.76|3.76|3.77|3.72|3.7
10525|18155|/equities/graphite-india|MSCI_EEM_SMALLCAP||524.7|509|492.35|485.6|487.2|477.3|474.8||486.4|493.6||497.95|504.95|516|535|537|545.55|539.7|525.5|530.8|535.35|532|526.95|512.6|508.85|517.65|528.7|531.1|551.55|578.7|579|598.6|594.85|602.4|593.45|586.95|596.8|585.95|561.55|579.75|583.35|597.45||608.6|594.7|595.9|607|623.35|609|596|592.95|598.45|594.8|542.8|548|531.6|516|510.35|511.1|505.7|517.75|515.95|516.7|520.9|520.7|524.35|528.8|535.35|532.7|540.8|545|548|544.1|545.55|540.5|534.25||540.55|556.3|548|529.5|533|524.8|527.95|507|527|548|534.3|552|532.5|529.9|535.9|532.9|524.2|528|550.05|569.7||563.7|565.8|574.1|569.75|572.95|567.5|576.5|580.95|587.15|584|583.55|578|574.85|581|587.4|591|592.65|603|608|598|579.95||583.75|578.8|584.8|583.3|575.05|572.65|567.5|543.7|576|585.55|573|584.8|594.7|586.95|595.6|599.5|609.45|624.6|620.9||607|607|600|601|566.35|575.8|601.85|624.7|656|663.1|671.15|681||695|694.9|700.9|709.4|697.45|688.95|690.8|683|695||661.75|664.8|689.9||694.75|677.8|670.2|672.8|673.8|664.45|653|643||614|620.95|622||644.4|634.65|605.75|615|639|621.85|625|646|645.5|652.35||644|621.9|636.2|646.3|623|609.45|609|614.6|613.35|624.9|618.5|566|568|580|598.5|560|559.75|549.8|601.85|612.05|617.7|626.4|617|603.85|573.6|566.75|549.5|542.8|537.2||536.75|532.2|551.6||551.75|560.95|569.3|572.4|567|568.4|575.95|568.8|541.4|546|557.7|553.7|547.75|558.4|559.2|559.2|567.5|572|549.5||530|523|554.8|561.95|568.5|546.6
10526|39900|/equities/rain-commodities-ltd|MSCI_EEM_SMALLCAP||154.09|153.59|152.7|152.96|152|148.9|149.2||153.1|152.01||152.6|154.09|157|158.69|162|161.34|166.3|163.5|163.95|164.7|163.95|164.22|160.64|158.75|158.76|162.51|164.35|170.12|179.45|179.7|185|179.4|177.65|175.69|175.9|180.85|169|166.73|172.7|175.99|182.4||184.3|184.35|184.4|181.48|184.7|182|179.45|177.5|183.75|188.55|186.6|192.75|186.44|177|177|177.8|174.39|174|173.2|171.49|169.3|172.5|171.9|172.65|178.5|177.29|172|167.5|165|163.22|160.22|158.45|155.86||155.89|159.99|159.76|161|161.94|161|167.25|166.29|174.4|176.01|179.8|174.5|170.45|165.8|163.5|162|160.75|162.66|165|169.8||176.4|175.38|177.95|174.67|175.49|175|167.6|168.79|170.59|166.65|166.97|163.49|162.99|165.74|165.15|167.4|168.38|175.15|176.2|170.95|171.4||167.5|167.04|167.89|168|167.46|163.6|161.65|160|163.4|168.25|169.25|168.95|171.65|171.9|174.05|171|172.6|174.8|173.15||168.95|163.45|166|165.7|162.8|159.2|168.5|169|171.55|172.95|177.65|178.2||178.45|181.7|184.5|183.5|179.25|181.45|180.9|173.9|178.2||174.5|175.95|182.5||181.45|173.9|174.45|173.4|175.15|172.5|169.8|164.4||155.2|157.45|160.95||161.45|160.85|158.55|163.7|161.95|162.3|162.4|173.35|173.95|177.8||178.45|181.4|185.7|183.85|185.35|184.7|187.9|193|194.7|213.4|212.3|212.9|218.55|219.6|208.45|182.7|179.4|172.3|186.45|189.55|194.5|199.9|196.5|193.8|185.35|177.85|178|187.8|188.5||178|170.9|173.4||152.7|150.85|151.7|152|151|153.85|152.75|152.15|151.05|153.5|155.2|155.8|155.25|154.9|155|156|154.45|154|146.9||146.45|145.25|150.4|153.65|154.05|152.7
10527|1167986|/equities/myoung-shin-industrial-co|MSCI_EEM_SMALLCAP||12050|12060|12190|12260|12290|11730|11890|12230|12540|12460|11410|13250|13700|14170|14450|14560|14700|14320|13990|13600|13610|13600|13070|13330|13400|13380|12370|11840|12110|12370|12250|12410|12500|12720|12680|12950|12990||12930|13120|13160||13460||13480|13430|13440|13160|12970|12460|12500|12200||||12120|11880|11210|11680|11590|11440|11320|11190|11490|11640|11750|11760|11900|11820|11910|11880|12190|12360|12290|12200|12500||12280|12140|12030|11600|11410|11640|11640|12640|13080|13290|13180|13340|13290|13300|13650|13840|14080|14150|14370|14460|14330|14410|14450|14400|14770|14820|14800|14980|15170|15230|15400|14620|14370|14150|14100|14240|14220|14320|14520|14870|15080|15400|15330|15440|15600|15180|14870|14850|14800||14680|14740|14900|14840|14510|14880|14980|14830|15040|15210|15440|14970|15090|15060|15200||15210|15150|15120|15190|15200|15130||14980|14880||15560|14960|14790|15090|15350|14310|14290|14150|14240|14280|14420|14660|15070|15210||15240|14700|14990|15350|15470|15800|15840|15630|15960|15840|15630|15550|15650|15620|15390|15600|15670|15860|16050|16040|16030|15700|15480|15540|15770|16070|16380|16110|16490|16240|16580|16700|16820|17030|17070|17120|17470|17670|17670|17660|17410|||17250|17450|17320|17710|17720|16840|17080|17200|17080|16880|16800|16940|16940|16830|17070|17040|17670|18070|18250|18370|18400|18310|18580|18470|18440|18450|19060|19160|||19220|18790|18940|18810|19390|19300|19050|18550|18690|19090
10528|44010|/equities/tongyang-life|MSCI_EEM_SMALLCAP||5950|5840|5860|5840|5870|5900|5950|5960|6000|5990|6070|6010|6100|5770|5740|5810|5900|6030|5940|6230|6390|6370|5970|5930|5800|5720|5730|5720|5580|5500|5550|5870|5900|5790|5880|5930|5860||5600|5440|5400||5410||5600|5570|5550|5650|5680|5690|5720|5780||||5890|5860|6030|6180|6150|6200|6280|6340|6540|6560|6730|6930|8900|8920|8880|8410|8320|8270|8380|8440|8300||8760|8710|9200|8990|9090|9070|8600|8460|8720|8700|9440|8030|8370|8320|7990|7900|8050|7680|7690|7710|7830|8180|7920|8530|8840|8980|7720|8010|8200|8080|8450|9340|7920|8220|7340|7500|6900|6550|6500|6470|6400|6810|5240|5000|5080|5060|5110|5110|5100||5020|5080|5090|5080|5050|5110|5100|5130|5160|5180|5170|5310|5380|5270|5250||5460|5500|5380|5330|5380|5220||5260|5340||5420|5360|5400|5360|5300|5420|5330|4970|4980|5080|5230|5220|5180|5210||5360|5350|5280|5230|5250|5540|5950|5860|5910|6110|6300|6400|6400|6380|6150|6130|6260|6460|6410|6280|6450|6410|6500|6420|6440|6180|6150||5850|5700|5420|5480|5550|5470|5620|5700|5780|5540|5380|5430|5470|||5220|5150|5330|5280|5440|5480|4990|4940|4640|4580|4495|4485|4480|4305|4310|4390|4380|4435|4340|4325|4290|4300|4310|4320|4360|4405|4455|4545|||4560|4490|4500||4475|4440|4415|4425|4410|4420
10529|103554|/equities/formosa-sumco|MSCI_EEM_SMALLCAP||115|116|119.5|120.5|120|118|117|116|116.5|118.5|119|119.5|121|122.5|124|125|123|121.5|120.5|123|123||120.5|121|123|123.5|124|129|132|132.5|135.5|136|135.5|135.5|133|133.5||134.5|136.5|136.5|134.5|||138.5|139|139.5|138.5|137|134.5|135|136|134|134.5||135.5|134|134|130|131.5|130.5|133|136|138|145.5|150|149|146.5|147|144.5|145.5|143|143.5|142.5|145.5|145.5|144.5|145|145|142.5|143.5|144.5|140|143.5|142|143.5|153|156|153.5|153.5|159|160.5|||168|174|176.5|177|180|182|182|181|184.5|185.5|185|188.5|186|180.5|181|181.5|183.5|178|176|180|175|180.5|181.5|179.5|179|176|173|175.5|177|176|177.5||182|176.5|175|171.5|171.5|171.5|174|172|168.5|166.5|165|165.5|167|163|164.5|164|163.5|165.5|164|166.5|170|171|170.5|173|173.5|177.5|175||184|183|178.5|178.5|180|171.5|168.5|172|174.5|170|169.5|173.5|174.5|174|174|172|170.5|||170|170|168.5|167|166|165.5|169.5|171|170.5|166|165.5|165.5|161|165|166.5|168|166|164.5|171|163.5|159|161|159.5|158|157.5||162|163|163|160.5|156|156|156.5|155.5|160||||||||163|163|163|164.5|165.5|165|164.5|167.5|167|162|162.5|161|159|162|164|165|164|168|164.5|167.5|165.5|165.5|168.5|168.5|169.5||171.5|174.5|179|193.5|192.5|189|189.5|197|184|186|183.5
10530|103740|/equities/chang-wah-elec|MSCI_EEM_SMALLCAP||49.6|50.2|51.4|51.9|51.6|49.95|48.95|49.25|49.3|50.2|51.5|51.6|51.9|52.3|54|55.9|57.2|57.4|56.1|57.5|57||56.4|56.5|58.8|60.5|61.9|62.3|59.7|60.5|60|60.4|60.5|61.5|61.1|63.9||60.8|60.1|59.9|60.4|||62.4|63.8|66.4|68.7|72|69.5|67.5|69.9|67.1|62.3||62|63.8|62.6|61.2|61.7|60.3|61.4|61.9|60.8|63.3|64.5|64.5|59.5|59.9|60.9|59.7|56|52.5|50.5|50.1|49.7|50.6|48|45.1|43.95|43.4|43.05|42.7|43.3|42.55|43.45|45.6|46.35|46.6|45.6|45.6|45.35|||45.65|45.4|46|46.2|46.7|46.1|46.1|45.45|46.3|44.55|45.25|45.8|45.8|45.4|45.8|44.7|45.8|47.7|47.2|47.5|47.7|47.4|48.9|49.3|51.4|52|52|52.1|52.3|52.1|52.3||52.1|50.7|52|51.9|53.3|56.7|54.8|52.7|51.6|51.9|51.3|51.6|53.9|53.3|52.4|49.35|50|51|48.8|48.7|46.2|45|45.5|45.9|46|44.9|44.8||44.8|44.8|44.5|45.35|44.85|41|40.65|40.85|41.15|41.1|41.2|42.3|42.8|42.85|43.75|43.65|43.95|||42.3|42.45|40.8|40.15|40.1|40.15|41.25|41.8|39.85|39.7|39.55|39.25|38.8|38.8|38.5|38.8|38|38.3|38.25|39|39.3|39.35|38.75|39.2|38.8||38.85|38.3|38.5|38.1|38.15|39.9|39.05|38.15|37.25||||||||35.45|36|36.3|35.95|34.85|34.75|34.9|35.2|35.15|35.4|34.85|34.8|34.7|34.9|34.95|34.95|34.8|34.55|34.25|34.4|34.5|34.5|34.5|34.75|35||34.95|35|35.1|34.8|34.55|33.75|34|34.5|34.85|35.05|35.2
10531|1012345|/equities/tty-biopharm-co-ltd|MSCI_EEM_SMALLCAP||75.8|75.4|74.6|74.5|74.3|73.9|73.7|73.4|73|73|73.5|74|74|74|74.2|73.6|73.8|73.6|73.5|73.5|73.5||73.7|73.8|74.1|73.9|74|73.9|73.8|74|74.2|74.1|73.8|73.9|73.7|73.8||74.2|74.4|73.7|73.8|||73.8|74.2|74.8|73.8|74|74|73.9|73.8|73.6|73.8||73.7|73.6|73.6|73.8|74.2|73.8|73.6|74|73.7|74.8|75.3|75.2|74.8|74.8|74.9|74.9|75|74.2|73.8|73.7|73.5|73.8|74.1|74.1|74.1|73.6|73.7|73.4|73.1|71.7|73.2|74.5|74.7|74.6|74.2|75.2|75|||75.2|75.7|76.4|76.4|76.5|76.3|76.5|76.6|76.4|76.2|76.7|76.9|76.9|77.5|76.6|76.6|76.7|76.6|76.7|76.8|76.7|76.7|76.7|76.5|77|76.9|76.6|76.6|76.3|76.4|77||77.4|77.9|77.8|77.6|77.6|77.6|77|77.4|77.5|77.4|77.4|77.8|78.2|78.3|78.1|77.7|77.9|78|78.2|78.7|78.7|78.8|78.6|77.7|77.8|77.8|77.7||77.4|77.3|76.7|76.7|76.8|76.6|76.5|77.3|77.5|77.4|78|78.3|78.3|78.6|78.7|78.7|78.8|||78.6|78.7|78.6|78.4|78.6|81.7|81.9|82.2|82.3|82|82.3|82|81.8|82.2|82|81.9|81.5|81.1|81.1|81.2|82.1|83|81.4|81.4|81.5||81.9|81.9|81.5|82.4|81.5|81.2|81.9|79.4|80||||||||78.4|78.5|78.4|78|78.2|78|78.9|78.3|78.3|78.2|78.2|78.2|77.9|79.5|79.9|80|80.2|79.8|79.6|79.8|80.4|80.4|80.3|81|80.8||80.5|80.7|80.7|80.3|80.2|80.3|80.4|80.6|80.7|80.9|81.1
10532|1012169|/equities/advanced-ceramic-x|MSCI_EEM_SMALLCAP||170|170|174|175.5|176.5|170|167.5|167|167|172.5|177|184.5|171.5|161|163.5|171|171.5|174.5|169|170|168||163.5|163.5|170|170|172|173.5|174|175|175.5|177.5|177.5|173|171|173.5||179|178|177|174.5|||177|180|184|191.5|189|175|173|176|173.5|175||177.5|169|165|163|164.5|164|165|167|169|177.5|177.5|178.5|172.5|172|170.5|172|171|172|174|179.5|171.5|171.5|172.5|170|168.5|169|169|168|168.5|164|171|183.5|185|183.5|186|189.5|188|||190|193|204|204.5|203|201.5|200|201|199|198.5|203|209|207.5|206|203.5|204.5|209.5|207|206|206|204.5|210|211|211|213.5|214|215.5|207.5|208|207.5|208.5||209|211.5|214|212|210|215|217.5|219.5|223|225.5|224.5|226|228|226.5|229|226.5|224.5|225|223|221|221|226|228|222|221|224|221||222|214.5|209.5|205|207|204.5|207.5|211|213.5|218|220|224|231|229|234.5|235|239|||238.5|237|239|234|232|234|240.5|240.5|239.5|240|248.5|249|245|237|234.5|241|237.5|230|244|247|238.5|225|228|232|229||229.5|232|238.5|233|232|228|229|226|222.5||||||||215|214|216|217|218|220.5|219|220.5|220.5|220|216|213.5|215|220.5|219|222|227|229|230|235|238|238|237|238|243||246|250|253|248.5|250|235|237|241|244|247|247
10533|102314|/equities/semirara-minin|MSCI_EEM_SMALLCAP||32.1|32|32.1|32.15|32|32|32|32.5|32.1|32|31.95|31.75|31.75|31.85|32|32.25|32.45|32.95|32.9|32.75||32.5|31.85|32.45|32.35|31.6591|31.7054|31.8443|31.8443|32.0294|31.9369|32.2146|32.0757|32.2146|31.798|31.6591|31.798|31.8906|31.8906|31.9369|31.5666|31.2889|31.2889|31.3351|30.826|30.9186|31.4277|31.5203|31.9369|31.6129|31.474|31.8906|31.8443|31.474|31.2426|31.1963|31.0112|31.2426|31.2889|31.2889|31.2889|31.3351|31.2889|31.5666|31.474|31.4277|30.9186|30.9186|30.5946|||30.7797|30.4557|31.0112|30.826|30.1317|29.7614|29.6689|29.6689|29.8077|29.7614|29.8077|29.6226|29.9003|30.3169|30.9186|31.2889|31.0112|31.0574|31.1963|31.2426|30.9186||31.15|31.5203|31.2889|31.1963|31.0574|31.2426|31.2426|31.2889|31.15|31.15|31.2889|31.1037|31.1037|30.9649|30.9186|30.6409|31.15|31.1963|30.826|30.2243|30.2706|30.3169|30.3169|30.2706|29.9929|29.9466||29.6226|29.6226||29.7614|29.8077|30.502|30.5483|30.5483|30.7797|31.2889|31.474|30.5483|30.5946|30.6409|30.826|31.0112|31.2889|30.5483|29.854|29.9929|29.9929|29.854|29.6226|29.4375|29.6226|29.6689|29.7614|29.7152|29.6689|30.2706|30.5483|30.5946||30.502|30.5483|30.0854|29.854|29.854|29.0209|28.6969|28.6969|28.882|27.6786|27.4935|27.5398|27.6786|27.7712|||27.8638|29.6904|29.4292|29.2986|29.5598|30.4305|||30.6482|30.9094|30.9964|30.9094|30.2128|29.9516|29.8646|29.6904|29.7775|30.0822|30.1693|30.0822|29.9081|29.7775|29.5163|29.9516|30.0387|30.0387|28.7762|28.515|28.6021|28.5585|28.3844|28.3844|28.1232|27.949|28.2102|28.515|28.7327|28.6456|28.4279|28.5585|28.6891||28.5585|28.6456|27.949|27.4266|27.2525|27.3396|27.7749|28.0796|27.949|28.0361|27.9926|27.9055|27.8184|27.6443|27.4266|27.7314|27.9926|28.0361|28.0796|27.4266|27.3831|27.5137|27.8184|27.7749|27.4266|26.3818|26.7736|26.5995||26.4689|26.0771|25.6853|||24.8146|24.9887|24.9016|24.5969|24.9016|25.1193
10534|18766|/equities/randon-part-pn-n1|MSCI_EEM_SMALLCAP||10.49|10.87|11.2|11.2|10.98|10.62|10.74||10.85|10.77||10.97|10.83|10.94|10.9|10.72|11.1|11.07|10.78|10.88|10.8|11|10.92|11.07|11.19|11.22|10.95|10.95|11.02|11.35|11.79|11.73|11.82|11.35|11.03|10.73|10.67|10.6|10.65|10.7|10.67|10.84|11.14|10.97|10.94|11.15|11.25|11.42|11.47|11.33|11.44|11.5|11.35|11.15|11.22|11.2|10.9|10.95|10.99|11.03|11.24|11.3|11.59|11.56|11.23|11.1|11.23|11.25|11.32|11.5|11.33|11.25|11.39|11.49|11.17|11.08|11.17|11.21|11.22|11.3|11.43|11.27|10.81|10.59|10.52|10.69|10.88|10.82|10.71|11.05|10.98|11.26|11.69|11.77|11.7646|11.8534|12.2482|12.3567|12.2877|12.3074|12.2284|12.0014|11.7942|11.5277|11.6363|11.9323|11.9027|11.5277|11.3007|11.2908|11.0737|10.9849|10.827|11.1033|10.4618|10.2545|10.1065|9.4156|9.1787|9.1689|9.2083|9.1985|9.4649|9.1491|9.1886|9.2281|9.3169|9.2873|9.3169|9.5242|9.6229||9.7413|10.1163|10.0473|9.8893|9.8696|9.8005|9.7216|9.9189|9.9979|10.1065|10.2644|10.1756|10.2249|10.5802|10.748|11.0342|11.281|11.2908|11.0737|10.8072||11.1823|11.1625|11.0441|11.4191|11.6165|11.4882|11.962|12.3863|12.6133|12.9292|12.8502|13.1266|13.1167|13.1364|13.2549|13.393|13.0575|12.6232|12.9687|12.485|12.6726|12.9983||12.8107|12.7219|12.6627|12.4554|12.485|12.564|12.4653|12.2975|12.0508|12.0409|11.9027|11.7744|11.6461|11.4685|11.5277|11.429|11.2711|11.1823|11.1526|11.1921|11.1428|11.2415|11.1428|10.7875|10.7776|10.8072|10.7973|10.7184|10.896|10.6592|10.5013|10.5506|||10.9454|11.3402|11.3994|11.429|11.3796|11.7251|11.7152|11.7251|11.3796|11.3994|11.5474|11.5869|11.7448|11.6659|11.6757|11.7448|11.9027|11.962|12.1495|12.4949|12.8798|12.9785|13.0081|12.8996|13.018|12.8009|13.1068|13.018|12.8305|||12.8305|12.8206|13.0575||13.2253|12.8798|12.9343|12.9247|12.8191|12.6655
10535|43661|/equities/hw-inv-sec|MSCI_EEM_SMALLCAP||3585|3640|3585|3660|3775|3835|3890|3875|3950|3845|3745|4070|4305|4675|4370|3640|3690|3640|3450|3380|3480|3585|3835|3670|3435|3515|3480|3605|3585|3660|3555|3515|3460|3475|3385|3330|3310||3345|3360|3350||3310||3420|3470|3425|3505|3505|3515|3530|3430||||3345|3305|3320|3375|3265|3535|3570|3960|3510|3385|3420|3420|3400|3480|3560|3550|3580|3535|3560|3490|3480||3465|3490|3455|3575|3435|3335|3350|3350|3725|3720|3815|3925|4065|3775|3705|3765|3835|3900|3930|3975|3920|3950|3575|3375|3460|3315|3265|3240|3280|3280|3275|3265|3295|3260|3195|3260|3245|3260|3345|3335|3265|3290|3375|3400|3455|3420|3420|3490|3490||3450|3310|3340|3255|3270|3375|3380|3400|3455|3465|3550|3690|3440|3410|3520||3360|3320|3345|3295|3305|3320||3250|3360||3425|3385|3370|3365|3425|3510|3435|3450|3455|3460|3570|3700|3785|3695||3735|3625|3690|3660|3700|3830|3925|4060|4045|4130|4185|4020|4045|4120|3900|4070|4150|4365|4640|4590|4900|4740|4550|4550|4575|5330|4605|4450|4930|4505|4520|4155|4235|4445|4550|4700|4590|4600|4980|4060|4250|3860||3945|3830|3890|3945|4045|3960|3940|4115|3900|3675|3630|3600|3560|3555|3695|3735|3580|3615|3660|4225|4400|3630|3440|3175|3260|3265|3515|3690|||3675|3360|3275|3300|3320|3420|3570|3125|3085|3215
10536|961692|/equities/stor-age-property-reit-ltd|MSCI_EEM_SMALLCAP||1529|1517|1534|1592|1594|1580|1575|1575|1590|1592|1574|1526|1520|1535|1521|1516|1523|1525|1545|1544|1532|1536|1533|1538|1558|1563|1563|1533|1527|1519|1524|1544|1555|1550|1555|1547|1569|1541|1538|1542|1541|1530|1519|1535|1535|1531|1543|1550||1539|1545|1533|1548|1536|1526|1507|1493|1493|1494|1478|1464|1425|1447|1469|1455|1461|1450|1443|1437|1424|1404|1399|1390|1403|1428|1419|1390|1375|1366|1353||1359|1345|1324|1358|1350|1358|1355|1359|1360|1343|1324|1340|1325|1334|1339|1339|1354|1358|1366|1351|1345|1345|1350|1364|1388|1380|1360|1424|1438|1418|1416|1419|1418|1405|1440|1460|1487|1404||1350|1350|1347|1340|1348|1360|1364|1345|1364|1350|1355|1325||1330|1328|1330|1341|1360|1344|1345|1350|1339|1349|1350|1364|1356|1345|1335|1330|1330|1329|1340||1340|1333|1327|1325|1318|1323|1324|1322|1320|1324|1329|1342|1334|1334|1344|1330|1327|1330|1355|1339|1383|||1375|1362|1352|1360|1380||1408|1408|1411|1429|1425|1424|1419|1411|1427|1400|1413|1417|1420|1413|1410|1418|1419|1420|1425|1418|1420|1410|1409|1419|1414|1414|1420|1425|1433|1428|1418|1430|1430|1417|1407|1410|1400|1395|1397|1380|1380|1380|1380|1375|1318|1313|1317|1318|1318|1318|1322|1321|1330|1330|1332|1326|1330||1343|1358|1371|||1352|1320|1320|1315|1312|
10537|19483|/equities/koza-altin|MSCI_EEM_SMALLCAP||22.8|21.58|21.58|21.96|21.84|23.7|21.56|20.64|20.48|20.42|20.32|20.06|19.94|19.95|19.99|19.42|19.01|19.24|19.42|20.26|20.34|20.84|21.12||20.98|20.74|20.74|20.88|20.66|20.44|20.84|20.56|20.22|19.77|20.06|20.56|20.46|20.3|20.5|20.94|20.78|21.54|23.78|23.22|24|23.92|24.52|24.58|24|23.98|24.52|24.34|24.16|24.6|24.52|23.56|22.34|22.94|23.26|23.78|24.34|24.78|24.9|25.92|26.02||25.62|26.44|26.46|28.74|29.6|29.22|27.44|26.56|24.32|24.38|24.14|24.08|23.24|24.4|24.8|24.78|24.82|24.06|23.28|24.62|24.18|23.56|24|23.82|23.68|23.84|23.74|23.34|23.68|23.28|23.5|23.28|23.66||23.2|22.62|22.3|22.3|22.36|21.96|20.84|20.38|20.14|21.62|22.06|21.72|21.74|22.34|22.6|22.2|21.76||||22.1|21.98|21.36|21.24|22.28|21.06|21.36|21.4|21.76|21.34|21.78|21.84|22.66|22.7|22.62|22|22.32|22.32|22.24|21.84|21.52|21.38|21.62|21.52|22.06|22.2|23.44|23.76|23.38|23.58|23.8|23.74||24.12|23.96|23.74|23.36|23.84||24.12|23.68|23.92|25.1|25.32|25.28||||25.06|24.72|23.8|22.62|22.02|22.52|23.08|23.44|22.58|21.88|22.34|23.04|23.04|22.76|22.72|22.48|23.34|23.44|23.34|24.32|25.58|25.88|25.68|24.86|24.84|25.14|23.56|23.34|23.64|22.2|22.86|23.76|23.98|24.1|24.16|24.12|24.42|24.2|23.44|22.7|23.62|23.1|22.44|21.44|21.6|21.46|21.38|21.84|21.42|21.04|21.2|21.14|20.92|20.56|20.1|20.42|20.54|20.36|20.58|20.68|20.6|20.68|21.52|20.24|19.77|20.36|19.99|19.68|19.69|20.46|19.96||19.8|19.87|19.49|19.42|20.08|21.08|21.02|20.9|20.52|21.5|21.34
10538|1010642|/equities/hyundai-electric-energy-systems|MSCI_EEM_SMALLCAP||357000|360000|378000|382500|388000|374500|372000|381500|374500|375000|383000|380500|377000|413500|395000|367000|349500|355500|338500|339000|326500|341000|350000|349000|361000|368500|343000|341000|333500|323000|316000|312000|306500|322000|320500|318000|328000||334000|351000|327500||334000||332000|333500|335000|325500|335000|334500|342500|321500||||292000|292000|280500|264500|248500|245500|273000|276500|296000|308000|305500|315500|322000|311500|322000|317500|329500|321500|314000|300000|301000||290000|291500|291500|303000|300000|310000|293500|280500|309500|338500|315500|316000|335500|350500|365500|374500|364000|316000|313500|323000|342500|347500|350500|352500|363000|344500|333000|330500|316500|323000|321500|329000|310000|323500|323000|301500|308500|314500|317000|296500|301000|293000|291500|296500|276500|274500|287000|291500|278000||296000|302000|302500|301000|304000|309500|305500|314000|286000|259500|263500|264500|266500|258500|264500||260500|267500|272500|274500|262500|255000||243500|244500||263000|256000|256000|258500|257000|251500|248000|250000|239000|222000|237000|246000|265500|237000||225000|214000|202000|202000|188100|190500|183900|183900|185000|184100|184100|171100|171600|162700|153700|154600|157500|156900|157600|147600|133800|134000|130000|136000|136300|135000|136700|124400|127900|129000|138500|143500|134200|129800|133600|134500|124000|120300|119300|113500|109700|107400||109000|106800|106900|103700|100700|102600|104600|102000|107700|108400|105000|101700|102400|100700|101500|98700|95200|96400|96400|93800|93000|93800|94500|93700|92600|88900|90000|82400|||83000|81100|83200|82500|84900|85500|86200|85000|85500|85300
10539|18652|/equities/copasa-on|MSCI_EEM_SMALLCAP||25.44|25.7|25.8|25.82|25.64|25.75|25.11||25.31|24.97||24.95|24.05|25.38|24.49|23.53|24.07|23.3|23.82|23.83|23.54|23.21|23.09|22.93|22.85|22.7|22.61|22.39|22.37|22.42|22.33|22.37|22.06|22.25|22.2|22.36|22.56|22.77|23.01|23.11|23.32|23.48|23.86|23.56|23.31|23.97|24.13|24.44|24.8|24.98|25.33|25.61|25.82|25.9912|26.0603|25.4191|24.7582|25.4388|25.5671|24.8273|24.8372|24.7878|24.2848|23.831|23.3872|23.397|23.2293|23.2293|23.0222|23.3379|23.2688|23.1406|22.9926|23.1603|23.0419|22.677|22.1641|23.0025|22.6572|22.1246|22.1838|21.7005|21.592|21.2467|20.8324|20.9015|21.4144|22.3515|21.8879|21.9668|21.7399|21.8977|21.9569|21.8385|21.1579|20.3097|20.3886|20.4379|20.2899|20.4379|20.4379|20.5957|20.6845|20.7239|20.7141|20.5069|20.5957|20.142|19.925|20.4872|20.6943|20.6056|20.9311|21.0518|20.9453|20.0055|19.3855|19.1433|19.2499|19.3565|19.1239|19.0852|19.1627|19.2305|19.1336|19.3952|19.8215|19.928|19.7537|19.6955|19.6665||19.744|20.1605|20.0249|20.0346|20.1121|20.4124|20.4415|20.2865|20.1509|20.4318|20.2284|19.9862|19.4049|19.0077|19.0852|19.1821|19.4049|19.5211|19.2208|19.1627||20.0637|20.3252|20.373|20.2423|20.2983|20.1117|20.205|20.093|19.869|20.1023|19.8224|19.9344|20.569|20.625|20.4943|20.373|20.233|19.8784|20.261|20.2423|20.2143|20.6063||20.4196|20.3823|19.8224|19.6159|19.4099|18.9889|18.5411|18.1828|18.2634|18.0753|18.1828|18.3978|18.6396|18.9621|19.0785|18.7561|18.4067|18.2992|18.8098|18.8904|18.7023|18.774|18.8994|19.0785|19.3472|19.3831|19.9832|20.1892|19.7055|19.6876|19.813|19.5622|||19.7682|19.4278|19.4637|19.4905|19.2935|19.2666|19.3651|19.8219|19.3562|19.392|20.0548|20.0817|20.3146|20.3504|20.0638|20.2161|20.1802|20.1534|20.2161|20.5027|20.0548|19.8309|19.7055|19.392|18.8725|18.5769|18.4157|18.5232|18.5232|||18.3619|18.3082|18.5769||18.55|18.36|17.9793|18.6167|18.4397|17.9616
10540|19386|/equities/emlak-konut-gmyo|MSCI_EEM_SMALLCAP||12.68|12.26|12.29|12.22|12.37|12.32|12.08|12.11|12.05|11.92|11.83|11.83|11.64|11.24|10.95|10.37|9.72|9.78|9.53|9.79|10.32|10.38|10.33||10.24|9.93|10.06|9.84|9.84|9.78|10.29|10.19|10.11|9.84|9.71|9.9|10.12|9.99|10.03|10.24|10.19|10.69|11.22|12.13|12.28|12.22|12.23|12.37|12.46|12.12|12.08|11.79|11.46|11.32|11.44|11.36|11.18|11.43|12.19|12.63|12.9|12.86|12.7|12.8|12.13||11.83|12.25|11.84|11.82|12.11|12.19|11.92|11.85|11.71|11.79|11.6|11.29|11.14|11.21|11.39|11.22|11.35|11.08|10.84|11.38|11.82|11.83|12.42|12.53|12.45|12.35|12.01|12.06|12.29|12.16|12.02|11.6|11.33||11.58|11.41|11.24|11.13|11.21|11.43|11.02|10.33|9.79|9.94|9.95|9.83|9.71|9.65|9.41|9.33|9.22||||9.25|9.16|8.82|8.67|8.65|8.91|9.01|8.94|9.2|8.97|9.23|9.17|9.55|9.34|9.35|9.08|9.42|9.37|9.36|9.22|8.96|8.89|8.97|9.75|9.97|10.41|10.49|10.67|10.61|10.56|10.5|10.23||9.9|9.91|9.81|9.42|9.39||9.29|9.14|9.15|10.66|10.84|11.02||||10.86|10.57|9.9|9.42|9.18|9.39|9.45|10.15|9.73|9.68|9.85|10.18|10.54|11.13|11.34|10.76|10.81|10.95|10.96|10.95|11.14|11.56|11.38|11.07|11.19|11.77|11.55|11.4|11.56|11.56|11.68|11.66|12.03|11.44|11.02|10.83|10.9|10.79|10.57|10.96|10.95|10.68|10.82|10.45|10.5|10.67|10.25|10.34|10.48|10.21|10.39|10.4|10.39|10.03|9.57|9.7|9.6|8.99|9.02|8.8|8.46|8.37|8.33|8.34|8.31|8.19|7.99|7.64|7.28|7.15|7.18||7.01|6.97|6.93|6.97|7.06|7.34|7.25|7.23|7.32|7.55|7.45
10541|1164167|/equities/lojas-quero-quero-sa|MSCI_EEM_SMALLCAP||2.64|2.81|3.05|3.09|3.05|2.81|2.72||2.76|2.79||2.9|3.11|3.07|2.83|2.82|3|2.96|2.98|2.91|2.91|3.01|2.99|2.9|2.93|3.03|3|2.9|2.87|2.91|3.04|3.09|3.15|3.01|2.98|2.9|2.92|3.01|3.1|3.18|3.13|3.21|3.42|3.41|3.43|3.56|3.59|3.62|3.71|3.71|3.86|4.03|4.11|4.07|4.16|4.16|4.14|4.22|4.18|4.32|4.44|4.41|4.41|4.4|4.24|4.27|4.42|4.47|4.49|4.49|4.55|4.27|4.29|4.23|4.19|4.23|4.34|4.52|4.45|4.56|4.42|4.28|4.06|3.98|3.97|4.07|4.1|4.04|3.93|4.11|4.16|4.02|4.09|4.2|4.25|4.25|4.46|4.62|4.6|4.5|4.55|4.58|4.49|4.32|4.25|4.21|4.12|4.07|3.77|3.8|3.92|3.9|3.82|3.91|3.93|3.83|3.96|3.75|3.79|3.95|4.06|4.13|4.4|4.28|4.21|4.32|4.38|4.34|4.29|4.41|4.62||4.67|4.92|4.77|4.89|4.96|5.05|5.33|5.36|5.42|5.69|5.74|4.88|4.65|4.94|5.14|5.15|4.68|4.7|4.75|4.34||4.35|5.02|4.96|4.84|4.82|4.85|4.8|4.95|4.78|4.96|4.8|5.15|5.45|5.59|5.69|5.78|5.53|5.41|5.55|5.71|5.79|5.84||5.97|5.82|5.78|6.11|6.19|6.27|6.28|6.05|6.09|6.12|5.99|5.8|5.47|5.69|5.62|5.87|5.52|5.39|5.55|5.49|5.36|5.35|5.5|5.23|5.34|5.42|5.26|5.14|4.91|4.81|4.89|4.82|||4.94|4.9|4.98|4.93|4.91|5.11|5.21|5.34|5.09|5.27|5.2|5.12|5.25|5.35|5.53|5.54|5.39|5.44|5.65|5.69|5.86|5.82|5.9|5.96|5.87|5.59|5.96|5.9|5.93|||6.3129|6.3321|5.9484||5.603|5.6126|5.6509|5.7661|5.6413|5.8332
10542|50696|/equities/drdgold|MSCI_EEM_SMALLCAP||1783|1823|1784|1770|1755|1821|1788|1822|1826|1768|1765|1775|1805|1806|1925|1956|1966|2090|2090|2149|2182|2194|2240|2209|2184|2213|2261|2250|2199|2253|2150|2044|1913|1854|1913|1876|1805|1728|1715|1720|1720|1696|1703|1730|1750|1784|1814|1784||1802|1765|1700|1615|1615|1562|1513|1448|1414|1414|1430|1441|1457|1449|1497|1495|1530|1565|1511|1560|1603|1625|1714|1824|1807|1753|1732|1728|1731|1723|1705||1700|1746|1703|1807|1860|1874|1896|1848|1847|1823|1816|1859|1800|1821|1819|1900|1950|1916|1788|1763|1842|1774|1731|1728|1727|1722|1678|1625|1609|1613|1605|1614|1626|1639|1625|1615|1576|1519||1540|1548|1598|1551|1567|1675|1629|1612|1620|1609|1615|1614||1633|1657|1637|1641|1692|1711|1740|1663|1631|1636|1615|1635|1692|1608|1534|1519|1519|1502|1503||1569|1612|1631|1586|1545|1543|1630|1669|1658|1645|1627|1686|1750|1650|1672|1692|1690|1637|1691|1651|1646|||1597|1554|1572|1554|1551||1480|1475|1507|1559|1562|1557|1582|1561|1547|1505|1504|1529|1450|1363|1315|1300|1346|1346|1325|1394|1359|1387|1425|1355|1336|1376|1433|1420|1446|1481|1508|1543|1529|1548|1498|1500|1507|1519|1500|1479|1501|1458|1439|1456|1466|1469|1574|1578|1505|1469|1425|1449|1456|1520|1508|1521|1545||1577|1588|1613|||1566|1537|1555|1516|1555|
10543|1012926|/equities/firich-enterprises-co-ltd|MSCI_EEM_SMALLCAP||32.6|33.3|33.45|33.45|32.85|32.5|32.1|32.65|32.4|32.65|33.3|32.55|32.45|32.4|32.4|33|32.9|32.6|32.85|32.7|32.5||32.45|32.4|33.2|33.2|33.65|33.95|33.45|33.6|33.6|34.25|33.75|34.6|34|34.25||36.75|36.5|35.75|35.8|||36.4|37|37.1|37.95|38|36.7|35.45|35.9|35.45|35.75||35.4|34.7|33.3|34.9|37.25|37.7|37.45|36.35|36.4|36.95|35.9|34.25|34.6|35.45|34.75|34.6|34.15|34.4|34.8|35.15|34.3|34.8|34.75|34.75|32.9|32|32.15|31.45|32.25|30.55|32.6|34.15|34.4|34.15|33.7|34.75|34.15|||36.7|37.9|37.95|36.6|37|37|37.5|37|36.85|36.6|37.4|37.9|37.8|35.9|37.2|38.25|37.15|36.85|38|35.45|33.1|35.45|33.35|30.7|30.65|30.95|30.9|30.9|30.6|30.7|31.6||31.15|30.65|30.65|30.6|30.65|30.85|30.85|31.25|31.15|31.2|31.15|30.8|30.95|30.05|30.2|30.35|30.05|30.25|31.15|29.8|29.75|30|30.1|29.85|30|29.6|28.8||28.85|28.75|28.25|28.2|28.35|28.1|28.25|28.5|28.75|28.7|29.15|29.1|29.45|29.05|28.9|28.4|28.45|||28.55|28.9|28.9|28.75|28.9|29.15|29.2|29.5|29.2|28.9|28.7|28.95|28.85|29.6|30.3|30.6|30.65|30.2|30.45|31.75|31.5|31.05|30.5|30.45|30.4||30.6|30.85|30.6|31|30.5|30.4|30.5|30.15|29.75||||||||29.5|29.85|29.9|29.95|30.2|30.25|30.15|30.2|30.35|30.1|30.1|30.05|29.95|30.3|30.75|30.75|30.55|30.75|30.75|31.3|31.35|31.3|31.55|31.7|31.9||31.75|31.7|31.45|32.05|31.65|31|31.45|31.6|31.35|31.45|31.15
10544|40456|/equities/pegasus-hava-tasimaciligi|MSCI_EEM_SMALLCAP||219.5|224.5|232.9|230.5|235.4|224.6|223.8|234.6|242|241.9|240.7|241.3|244.3|247.2|244.3|240.6|234.4|234.6|231|229|234.4|238.1|239.4||240.5|238.7|242.4|244.8|245|246.4|242.4|241.6|235|234.4|225.9|230.4|233.6|232.7|233.7|235.7|235|233.1|232.3|241.3|244.2|247|248.2|248.5|249.9|257.25|255.5|254|249.5|248|246.2|245.2|241.4|234.4|237.1|236.5|231.8|238|234.3|238.7|239||228.3|227.8|222.2|214.6|217.7|222.4|222.4|225.7|222.2|230.4|227.6|237.6|236.5|238.2|234|228.4|225.5|227|224.5|233.5|236.1|224.3|232.8|233.5|236.2|236.4|240.5|242.6|247.6|249.7|259|260|258.5||254.5|252|248.2|242.2|235|233.6|230|226.6|220.3|230.1|229.7|230.4|236.5|238.5|239|239.9|236.7||||237.9|230.9|229|214.5|204.7|206.8|212.4|210.9|215.5|210.6|210.5|208.8|212.5|211.5|214.3|216.8|220.4|220|225|220.2|212.7|203.1|205.2|206.9|207.4634|209.9186|203.8829|216.2611|214.4198|214.0106|220.5577|214.829||213.1922|209.1002|200.8139|201.1208|199.2794||194.1645|182.0931|180.8655|175.4436|173.5|178.0011||||180.9678|179.0241|173.6023|166.339|166.8505|170.8402|169.9195|167.8735|167.1574|163.3723|165.9298|169.3057|169.1011|166.0321|164.1907|162.0424|162.7585|164.4976|164.5999|166.5436|166.5436|170.3287|166.7482|165.7252|164.3953|172.2724|173.5|176.8758|180.9678|177.3873|175.1367|177.5919|175.7505|173.0908|173.2954|171.3517|174.3183|176.0574|177.8988|166.7482|165.7252|166.4413|164.7022|162.1447|162.3493|162.8608|161.0194|160.4056|157.4389|155.5975|157.2343|157.9504|152.5286|150.0734|149.255|148.9481|148.8458|147.4136|148.8458|148.5389|150.278|150.0734|148.4366|149.0504|146.186|149.255|148.232|145.0607|138.6158|137.4905|137.1836||135.3422|133.91|132.9894|135.6491|136.6721|140.9687|141.1733|137.3882|138.9227|143.117|144.14
10545|1090470|/equities/creditaccess-grameen-ltd|MSCI_EEM_SMALLCAP||939|1014.05|987|987.2|935.05|895|896.1||895.1|888.5||895.55|919.1|929.6|935|956.95|965.5|953.85|955.1|998.45|1004.85|1003.95|1005.1|963.8|969|1020|1006.95|1004.9|1017.5|1030|1057.35|1062|1064.4|1069.45|1094|1111|1161.25|1168.25|1158.45|1168.95|1171.2|1190||1218.1|1211.4|1230|1233.25|1222.5|1252|1277.65|1294.15|1280.95|1263.15|1269.65|1278.75|1275|1265.9|1226|1230.6|1211.65|1212.75|1195.7|1207.9|1211.95|1235|1223.4|1218|1220|1217.95|1227.4|1236.85|1252.25|1246.6|1242.95|1241.75|1225||1227.45|1269.45|1254.35|1276.9|1293.7|1314.85|1319.7|1290.4|1320|1334|1335|1341.85|1346|1323|1301.3|1324.95|1308|1276.65|1304.6|1313||1325.75|1312|1317.8|1303.1|1311.15|1314.95|1339.95|1345.6|1369.25|1363.55|1400|1408.95|1356.95|1382|1386.8|1429.8|1477.65|1476|1486|1499|1524.75||1491.1|1494.75|1499.8|1510|1519.95|1553|1514.1|1416.8|1326.35|1383.45|1336.25|1334.35|1342.3|1384.95|1430.75|1423.95|1420|1419.85|1445||1438.1|1427.95|1435.1|1399.9|1420|1433.3|1449|1521.4|1490.7|1479.8|1487.45|1518||1514|1495.95|1496.8|1503.75|1516.95|1510|1498|1450.1|1450||1476.2|1493|1528||1461.5|1482|1494.35|1539.45|1523|1424.25|1429.7|1466.45||1458|1430.95|1410.3||1406|1413.95|1433.65|1423.55|1424.2|1469.5|1394|1331.05|1344.95|1411.7||1409.15|1442.55|1460.25|1488.5|1494.15|1473.85|1509.95|1500.75|1518|1477.05|1477.65|1529.15|1545.7|1562.25|1599.25|1626.1|1623.25|1648|1659.95|1601.2|1614.05|1627.95|1621|1614.95|1621.35|1617.3|1609.25|1585|1648.75||1632|1628.1|1697.95||1718.95|1685.45|1695.4|1727|1735.65|1736.15|1768.95|1785|1789.75|1754.15|1740|1604.15|1598.75|1609.95|1611.8|1604.5|1607.95|1634|1653.95||1689.75|1658|1709|1706|1728.95|1779.3
10546|1159369|/equities/kcc-glass-corp|MSCI_EEM_SMALLCAP||38850|38750|38950|38600|37350|37450|37300|37600|37750|37900|37650|37650|38400|38850|38900|39300|39000|39000|39200|39100|39250|39200|38850|38950|38950|39100|39400|39700|39700|39750|39800|39800|40200|40350|40750|40850|41000||40800|40700|40250||40000||40350|40400|40400|40350|40450|40600|40600|40500||||40200|40300|40100|40400|40100|40300|40800|41000|41400|41450|41300|41300|41350|41350|41800|41700|41800|41750|41450|41300|41200||41100|41250|41150|41950|41600|40700|40600|41250|42300|42600|42550|42750|42700|42400|41700|42100|42400|42900|42900|42950|42600|41200|40800|40600|40300|40300|40250|40000|40250|40100|40100|40150|40200|40100|40300|40650|40600|40550|40700|40500|40400|40300|40350|40700|40800|40250|40400|40350|40650||40700|40700|40750|40400|40300|40500|40600|40750|40250|40400|40500|40600|40750|40900|41000||40900|40900|40950|40900|40950|40700||40600|40450||40400|40400|40300|40200|40150|39900|39750|39600|39700|39600|39500|39700|40100|40250||40650|40450|41500|40700|40700|41050|41200|41400|41500|41550|41550|41300|41300|41450|41350|40800|40750|41150|41200|40750|40900|41000|41050|41000|41100|41050|41300||41500|41650|42700|42700|42850|42750|43300|43800|43650|43100|42900|43000|43500|||43350|41200|41400|41500|41100|40750|40200|40250|40050|39700|39000|39150|39400|39550|39950|39700|40200|40250|40250|40200|40100|40250|40300|40250|41000|40900|41300|41400|||41250|41200|41300||40750|40750|40650|40550|40650|40800
10547|943699|/equities/eastern-polymer-group-plc|MSCI_EEM_SMALLCAP||4.24|4.2|4.2|4.22|4.3|4.2|4.34|4.86|5.05|5|4.92|4.98|4.66|4.46|4.46|4.52|4.64|4.68|4.68|4.7|4.76|4.74|4.76|4.8|4.84|4.86|4.96||5.05|5|5.15|5.25|5.15|5.15||5.15|4.98|4.9|4.94|4.94|4.9|4.92|5.05|5.1|5.05|5.15|5.15|5.15|5.15|5.1|5.2|5.05|4.96|4.92|4.88|4.82|4.82|4.84|4.86|4.88|4.72|4.5|4.38|4.32|4.18|4.32|4.34|4.42|4.52|4.48|4.48|4.28|4.22|4.18|4.22|4.12|3.82|3.88|3.94||4.06|4.04|4.06|4.12|4.3|4.52|4.6|4.68|4.68||4.68|4.64|4.64|4.8||4.84|4.9|5.05|5.15|5.1|5.1|5.05|5.1|5.15|5.15|5.1|5.05|5.1|5.1|5.15|5.25|5.3|5.45|5.45|5.35|5.55|5.75|5.8|6|6.05|6.15|6.25|6.25|6.2|6.2|6.3|6.35|6.4|6.7||6.7|6.5|6.7|6.75|6.75|6.8|6.95||6.8|6.7|6.65|6.6|6.6|6.5|6.65|6.8|7.05|7.05|7.05||7|6.9||6.85|6.95|6.95|6.95|7|6.95|6.85|6.85|6.65|6.8||||6.85|6.9|6.8||6.75|6.85|6.95|6.95|6.9|6.95|7|7|7|7.05|7.1|7.15|7.1|7.05|7.1|7.1|7.15|7.15|7.2|7.25|7.2|7.2|7.15|7.1|7.1|7.15|7.3|7.45|7.55||7.6|7.5|7.65|7.85|7.85|7.55|7.6|7.5|7.7|7.7|7.65|7.65|7.65|7.7|7.7|7.45|7.55|7.75|7.75|7.9|7.85|8|7.95|7.85|7.85|7.7|7.9|8.1|8.15|7.95|8.1|8.15|8.25|8.4|8.5|8.5|8.4|8.4|8.5|||8.3|8.35|8.3|8.3|8.3|8.25|8.25|8.05|8|7.7
10548|102671|/equities/ptg-energy|MSCI_EEM_SMALLCAP||8.75|8.6|8.65|8.9|9.15|9.2|9.2|9.35|9.4|9.3|9.5|9.55|9.4|9.1|9.15|9.2|9.3|9.5|9.55|9.65|9.65|9.65|9.6|9.65|9.8|9.55|9.6||9.85|9.9|10.1|10.4|10.1|10.2||10.3|10.4|10.4|10.3|10.3|10.3|10.5|10.4|10.4|10.4|10.5|10.5|10.4|10.5|10.4|10.6|10.7|10.3|10.2|10.3|10.4|10.4|10.1|10.2|10.1|9.7|9.35|9.2|8.95|8.8|9.1|9.15|8.9|8.8|8.9|8.85|8.85|8.85|8.7|8.45|8.3|8.3|8.35|8.15||8.05|8|7.95|7.8|7.85|8|8.05|8|7.95||7.9|7.95|8.1|8.1||8.15|8.25|8.3|8.45|8.5|8.55|8.5|8.4|8.45|8.45|8.35|8.3|8.3|8.25|8.3|8.4|8.35|8.5|8.6|8.4|8.4|8.3|8.35|8.55|8.5|8.65|8.8|8.8|9.05|9.2|9.25|9.5|9.35|9.1||8.8|8.55|8.75|8.7|8.75|8.7|8.75||8.75|8.85|8.7|8.55|8.5|8.55|8.55|8.7|8.7|8.75|8.8||8.75|8.75||8.8|8.8|8.75|8.7|8.85|8.9|8.75|8.7|8.85|8.9||||9.15|8.95|8.75||8.55|8.8|8.8|8.85|8.9|8.9|8.75|8.7|8.75|8.85|8.9|8.95|8.8|8.85|8.9|8.95|9|9|9.05|9.05|9.05|9|9.05|9.35|9.3|9.25|9.2|9.3|9.35||9.4|9.1|8.95|8.75|8.8|8.85|8.85|8.9|8.95|8.8|8.85|9.45|9.45|9.2|8.85|8.8|8.65|8.8|8.9|8.8|8.8|8.8|8.75|8.8|8.8|8.95|8.9|8.9|9|9.1|9.15|9.25|9.15|9.35|9.2|9.2|9.1|9.2|9.2|||8.85|8.35|8.35|8.4|8.55|8.65|8.85|9|9.15|9.2
10549|50039|/equities/c-transmission|MSCI_EEM_SMALLCAP||0.85|0.93|0.97|1.01|1.03|1.11|1.08|1.09|1.08|1.08|1.09|1.07|1.09|1.12|1.11|1.13|1.12|1.11|1.13|1.1|1.11|1.13|1.11|1.11|1.12|1.08|1.07|1.12|1.12|1.06|1.07|1.09|1.15|1.13|1.18||1.21|1.29|1.52|1.52|1.22|1.25|1.25||1.17|1.03|0.99|0.99|0.96|0.97|1|0.99||0.99|0.99|1.02|1.05|1.03|1.03|1.03||1.03|1.08|1.04|1.05|1.06|1.06|1.07|1.07|1.08|1.07|1.08|1.08|1.12|1.16|1.11|1.1|1.1|1.1|1.15|1.17|1.09|1.11|1.09|1.07|1.07|1.07|1.06|1.08|1.11|1.09|1.07|1.12|1.14|1.15|1.14|1.15|1.13|1.14|1.14|1.12|1.1|1.1|1.1|1.11|1.09|1.08|1.08|1.13||1.16|1.12|1.14|1.17|1.13|1.13|1.13|1.1|1.08|1.07|1.08|1.06|1.11|1.14||1.15|1.15|1.16|1.17|1.18|1.28|1.18|1.15|1.16|1.13|1.12|1.15|1.17|1.1|1.14|1.07|1.07||1.1|1.1|1.01|1.03|0.89|0.88|0.89|0.85|0.84||0.81|0.8|0.77|0.75|0.73|0.73|0.73|0.71|0.7|0.72|0.76|0.79|0.82|0.84|0.89|0.9|0.82|0.81||0.85|0.84|||0.8|0.81|0.86|0.85|0.86|0.9|0.9|0.92|0.89|0.89|0.92|0.98|1.01|0.99|1.01|1.03|1.07|1.17|1.44|1.49|1.57|1.59|1.6|1.59|1.49|1.5|1.5|1.41|1.45|1.49|1.37|1.36|||1.4|1.41|1.4|1.36|1.36|1.44|1.43|1.37|1.45|1.51|1.54|1.5|1.46|1.48|1.45|1.43|1.41|1.4|1.39|1.39|1.41|1.44|1.44|1.48|1.52|1.55|1.56|1.59|1.63||1.65|1.66|1.61|||1.63|1.63|1.6|1.6|1.66|1.64
10550|100069|/equities/cofco-packagin|MSCI_EEM_SMALLCAP||6.89|6.89|6.9|6.9|6.9|6.91|6.9|6.9|6.92|6.92|6.94|6.95|6.95|7|6.84|6.85|6.88|6.85|6.89|6.9|6.79|6.8|6.75|6.8|6.81|6.9|6.92|6.88|6.91|6.95|6.96|6.96|6.97|6.99|7||6.99|6.99|7|7.05|6.98|6.99|6.98||7.01|7|6.99|7.08|6.97|6.99|6.98|6.96||6.97|6.97|6.99|6.97|6.97|6.98|6.99||6.99|7.01|7.2|7.17|7.16|6.86|6.88|6.9|6.91|6.91|6.93|6.93|6.93|6.98|6.9|6.93|6.95|6.93|6.95|6.95|6.96|6.97|6.95|6.98|6.98|6.96|6.99|7|7.15|7.13|7.09|7.1|7.1|7.16|7.08|7.03|7.04|7.04|6.9|6.91|6.93|7|6.95|6.96|6.95|7.03|7.04|6.97||6.96|7.02|7.04|7.04|7.05|7.08|7.07|7.1|7.12|7.11|7.12|7.15|7.11|7.11||6.9|6.87|6.81|6.86|6.84|6.85|6.8|6.82|6.84|6.85|6.86|6.86|6.81|6.83|6.84|6.87|6.87||6.76|6.69|6.62|6.7|6.68|6.7|6.72|6.74|6.75||6.76|6.76|6.76|6.76|6.78|6.8|6.8|6.81|6.82|6.84|6.84|6.9|6.94|6.93|6.94|6.95|6.94|7||6.91|6.88|||6.86|6.88|6.94|6.95|6.93|7.01|6.95|6.94|6.95|6.91|6.95|6.96|6.98|6.97|6.99|7|6.99|6.99|7.05|7.02|7|7.01|7.05|7.04|6.97|6.95|6.92|6.94|6.98|6.98|6.95|6.95|||6.89|6.91|6.91|6.76|6.77|6.77|6.75|6.75|6.74|6.77|6.76|6.76|6.76|6.76|6.76|6.76|6.77|6.8|6.8|6.8|6.78|6.78|6.79|6.79|6.75|6.74|6.74|6.74|6.74||6.73|6.74|6.74|||6.74|6.77|6.78|6.79|6.8|6.8
10551|27134|/equities/herdez|MSCI_EEM_SMALLCAP||52.05|51.54|51|50.92|51.58|51.16|51.97|51.52|51.41||52|53.19|53.5|52.8|52|53.7|53.29|52.5|51.1|52.2|52.35|53.4|51.55|51.52|51.56|52.32|52.89|52.89|53.11|53.99|53.24|53.75|52.99|53|53|53.3|54.05|54.05|53.7|54.2|54.2|54.45|54.85||55|55.33|52.72|53|51.55|51.6|51.84|52|52.41|52||53.2|53.53|53.5|53.71|54|54.5|54.8|54.89|55.35|57|61.64|54.5|53.69|53.65|53.1|53.2|53.19|53.55|53.25|52.9|53.53|53.38|54|54.02|53.46|52.78|52.95|53|52.35|53.2|54.3|54.5|54.35|53.89|53.4|53|51.59|51.77|51.99|52|52.06|52.55|53.05|53.11|52.98|52.61|52.21|51.9|52.43|53.5|53.58|54.36|54.28|54.84|53.9|53.42|53.76|52.98|51.59|51.2|51.43|51.3|51.33|51.95|53.2|53.44|53.89|54.71|53.33|53.41|53.18|53.4|53.33|51.63|51.4|51.72|51.85|51.85|52.2|52.29|51.3|50.26|50.23|50.13|50.26|50.26|49.15|50.26|50.26|49.88|50.81|51|50|49.63|49|48.9|49.12||49.13|48.28|47.6|47.68|47.65|47.7|46|45.05|44.25|42.7|43.43|44.2|43.63|44.27|44.75|44.69|44.98|45.03|45.03|44.9|45.49|45.25|||45.25|44.17|43.35|43.4|43.97|44.43|44.99||45.01|45.03|44.83|45|46|46.29|46.06|46.5|47|46.9|46.9|47.77|45.73|44.7|44.99|45.69|45.93|46.19|46.3|46.3|46.23|46.26|45.97|45.84|45.6|45.01|45.31|45.19|45.23||44.67|45.41|46.19|46.6|46.53|46|45.92|45.89|45.91|46|45.99|45.58|45.39|45.5|45.79|45.78|45.79|45.64|46.03|45.94|46|45.62|45.61|46.06||46.14|46.15|46.21|46.21||45.95|45.95|46.13|46.01|45.8|45.84
10552|1072979|/equities/golden-bull|MSCI_EEM_SMALLCAP||5||4.48|4.11|4.59|4.5|4.43|4.2099|4.2595|4.26|4.54|4.875|5.48|5.74|5.51|4.42|4.22|4.14|3.5799|3.625|4.1|4.19|4.415|4.58|4.35|4.16|4.15|3.97|4.18|4.14|4.1|3.92|3.92|3.66|3.3882|3.19|3.005|3.095|3.225|3.47|3.52|3.435|3.38|3.56|3.666|3.82|3.855|3.65|3.615|3.48|3.2|3.175|3.18|2.99|2.82|2.9499|2.8986|2.82|2.84|2.76|2.77|2.86|2.98|3.18||3.29|3.51|3.53|3.665|3.83|3.87|3.85|3.8|3.74|3.01|2.97|3.01|3.09|3.09|3.13|3.2|3.245|2.9975|2.95|2.87|3.3982|3.8498|3.985|3.63|3.885|3.875|3.83|4.16|4.17|4.07|3.935|4.18|4.371|4.3|4.21|3.8599|3.68|3.59|3.93|3.91|3.59||3.28|3.48|3.47|3.43|3.59|3.7|3.4699|2.58|2.84|2.895||2.85|2.92|2.845|2.94|2.885|2.67|2.76|2.85|2.875|2.92|2.88|2.66|2.62|2.6|2.6|2.69||2.6|2.63|2.81|2.755|2.66|2.355|2.555|2.38|2.27|2.27|2.22|2.23|2.2|2.25|2.32|2.25|2.15|2.11|2.135|2.27|2.33|2.23|2.31|2.29|2.19|2.045|1.99|1.91|1.87|2.085|2.23|2.28|2.3|2.39|2.54|2.52|2.59|2.51|2.595|2.9||2.96|2.58|2.4737|2.57|2.53|2.655|2.53|2.21|2.27|2.22|2.22|2.35|2.31|2.55|2.5999|2.425|2.46|2.6|2.835|2.715|2.93|3.25|3.34|3.16|2.7|2.85|2.86|3.2||3.3|3.5|3.46|3.21|3.35|3.06|2.755|2.488|2.5001|2.57|2.666|2.775|2.885|3.0197|3.035|2.835|2.5895|2.72|2.62|2.7|2.59|2.815|2.7266|2.95||3.2|3.9|3.62|3.7204|3.88|3.79|4.12|3.9101|4.8492||5.27|5.2|5.09|4.277||4|3.5195|3.72|3.5|3.335|3.27
10553|103219|/equities/csbc-corp|MSCI_EEM_SMALLCAP||16.65|17|17.25|17.25|17.3|17.05|16.9|17|17.1|17.05|17.25|17.35|17.45|17.95|18|18.3|18.05|18|17.8|17.85|17.7||17.5|17.7|18.05|17.5|17.65|17.75|17.85|17.8|17.5|17.5|17.55|17.55|17.55|17.75||18.15|18.2|18.5|18.7|||18.1|17.95|17.95|17.6|17.65|17.5|17.75|17.65|17.55|17.5||17.55|17.4|17.3|17.45|17.8|17.5|17.5|17.6|17.85|18.35|18.7|18.8|19|19.2|19.55|19.55|18.95|18.2|17.7|17.85|17.75|18.05|18.4|18.75|18.45|17.15|16.45|16.5|16.4|15.8|16.65|17.1|17.2|16.95|16.75|16.8|16.9|||17.1|17.25|17.4|17.55|17.45|17.45|17.5|17.45|17.5|17.6|17.75|18|17.95|17.8|17.75|17.7|18|18.3|17.5|17.7|17.9|18.05|17.75|17.65|17.65|17.75|17.7|17.6|17.7|17.7|18.05||18|17.9|18|18.05|18.15|18.1|18.1|18.35|18.4|18.15|18.2|18.3|18.4|18.85|19|18.9|19|19.35|18.7|18.45|18.3|18.1|18.2|18.35|18.25|18.2|18.3||18.3|18.55|18.25|18.35|18.5|18.7|18.85|19.05|19.2|19.05|19.6|19.95|19.25|19.6|20|19.2|19.2|||18.9|19.05|19|19.1|19.35|19.4|19.6|19.25|19.3|19|19.3|19.4|18.9|17.8|17.7|17.85|18|17.85|17.75|17.9|18.1|18.1|18.25|18.35|18.65||18.4|18.25|18.3|18.45|18.05|18.15|18.15|18.35|18.25||||||||18.1|18.3|18.35|18.2|18.6|18.4|18.6|18.65|18.75|18.75|18.3|18.2|18.3|18.55|19|19.7|19.15|20.2|20.85|21.1|21.6|20.75|20.15|20.2|20.3||20.35|20.5|20.6|20.55|20.45|20.75|20.85|20.75|21.3|21.75|21.6
10554|103654|/equities/farglory|MSCI_EEM_SMALLCAP||65.7|64.6|66.5|68.4|68.9|68.6|68.2|67.6|67.4|67.5|66.6|65.1|66.1|67.6|70|68.6|68|67.2|67.6|69.2|70||68.6|68.7|69.4|69.8|69.7|70.6|70.4|72|73|73.2|72.9|73.2|72.8|72.4||72.2|72|72.3|73.4|||72.8|72.3|71.6|71.7|72.5|71.4|71.1|75.3|79|76.9||77|77|75.9|75.7|77.3|76.8|78.3|79|78.4|80.6|81.8|81.1|80.4|80.3|79.2|78.9|78.5|80.2|83.2|83.8|85|84|85.2|80.9|77.9|78|78|76.5|77.4|77.8|80.1|88.2|88.2|89.2|88.5|88.8|85.7|||87.9|86.8|89.9|91.5|92.5|93|92.7|89.2|88.5|86.9|84.7|86.4|86.5|87.3|85.7|84.5|84.4|83.4|83.2|86.2|87.5|87.6|87.6|88.5|87.5|86.6|88.7|91.4|89.9|91.9|95||97|92.9|98.7|98.6|96.8|91.9|85.5|84.9|82.4|82.5|82|80.6|81.5|81.6|84.3|83.9|82|79|82.2|81.2|83.3|84.5|89.7|90.7|92.5|88.6|80.6||74.7|72.6|69.4|69.8|64.1|63.2|64.8|64.5|60.7|60|59.7|60.5|59.9|59.9|60|59.8|59.4|||58.2|58.6|58.5|57.9|57.8|57.7|57.6|57.3|57.5|57.7|57.4|57.7|56.9|56.8|57.1|57.3|56|56|56.1|56.3|56.5|56.2|56.2|56.2|56.5||56.4|56.5|56.2|56.5|56.4|56.5|56.7|56.7|56.9||||||||57.6|57.7|57.9|57.5|57.9|57.9|57.8|57.2|57.4|57.1|57.3|57.4|57.5|57.8|57.3|57.5|57.9|57.9|57.5|57.4|57.4|57.3|57.2|57|57||57.2|57.1|56.9|57|56.6|56.6|57.3|56.3|57.5|58.2|58.3
10555|1012748|/equities/motech-industries|MSCI_EEM_SMALLCAP||24.35|24.55|24.5|24.45|23.95|23.5|23.2|23.45|23.45|23.65|23.95|23.45|23.65|24|24.3|25.05|25.15|25.9|25.75|25.45|25.65||24.6|24.95|25.05|25.1|24.9|25.3|24.85|24.8|25.35|25.4|25.2|25.55|25.5|25.75||26.2|26.5|26.4|26.75|||26.7|26.65|26.5|26.45|26.1|26.4|26.8|26.75|26.45|25.7||25.2|24.35|24|23.75|24.45|24.15|24.25|24.9|24.8|26.75|27.2|27.15|26.7|26.7|27.3|26.4|26.1|26.25|26.35|26.55|26|26.1|26|26.8|25.75|25.7|26|25.6|26.2|25.55|27.25|29|29.25|29.2|29.05|30.25|29.6|||30.25|32.15|32|32.2|32.65|32.8|32.45|33.3|33.2|33.85|33.25|35.05|35.1|35.25|35.3|34.25|32.45|33.5|31.9|29.5|28.45|28.8|28.4|27.45|28.15|27.85|27.9|27.8|27.9|28.05|28.6||28.75|29.2|29.1|28.5|28.8|28.15|28.1|28.4|28.35|27.75|27.8|29.1|29.1|28.55|29.1|29.5|27.2|27.4|26.5|26.6|26.95|26.65|26.4|26.5|26.65|27.15|26.7||27.1|26.9|26.9|27.5|28.2|27.4|28.35|29.15|29.3|29|28.3|28.4|28.35|28.15|28.75|27.8|28.25|||27.6|27.9|28.1|28.95|28.7|27.7|28.3|28.15|28.65|28.45|26.2|26.6|27|27.3|26.55|26.8|27.15|27.2|26.5|27.2|27.35|27.45|27.55|27.7|27.75||26.55|26.55|26.35|26.65|26.75|26.5|26.6|26.05|25.6||||||||26|26.3|26.3|26.2|26.35|26.35|26.45|26.65|26.75|26.7|26.45|26.2|26.35|26.7|27.45|28|26.75|26.85|26.95|27.9|27.95|28.05|28.05|28.15|28.4||28.5|28.5|28.5|28.25|28.45|28.8|28.75|29.95|29.1|29.1|29.1
10556|103437|/equities/mercuries-life|MSCI_EEM_SMALLCAP||6.6|6.68|6.76|6.78|6.77|6.8809|6.9906|7.0305|7.0205|7.0006|7.0305|7.0205|7.0604|7.0604|7.0404|7.11|7.1|7.03|7.05|7.05|6.98||6.97|7.03|7.08|7.08|7.06|7.08|7.12|7.13|7.28|7.5|7.46|7.39|7.34|7.37||7.46|7.6|7.63|7.46|||7.58|7.62|7.65|7.7|7.75|7.75|7.88|7.97|7.9|7.92||7.67|7.37|7.3|7.29|7.49|7.46|7.54|7.58|7.51|7.88|7.99|8.01|8.01|8.15|8.19|8.3|7.92|8|8.05|7.94|7.95|8.1|8.12|7.68|7.44|7.46|7.4|7.24|7.29|7.22|7.41|7.74|7.83|7.87|7.72|7.9267|7.8969|||8.026|8.0061|8.2544|8.3438|8.5127|8.3736|8.5922|8.7809|8.4332|8.0856|7.8|7.63|7.67|7.84|7.56|7.45|7.4|7.39|7.23|7.23|7.25|7.3|7.29|7.33|7.44|7.47|7.48|7.6|7.65|7.86|7.98||7.64|7.35|7.42|7.49|7.6|7.64|7.3|7.57|7.22|7.04|7.06|6.99|7.29|7.42|7.5|7.21|6.56|6.04|6|6.05|5.87|5.86|5.81|5.86|5.91|5.89|5.84||5.8|5.73|5.84|5.83|5.85|5.8|5.83|5.8|6|6.14|6.4|5.88|5.35|4.93|4.96|4.93|4.86|||4.83|4.84|4.84|4.85|4.85|4.82|4.84|4.82|4.86|4.85|4.85|4.88|4.91|4.96|4.97|4.96|5|4.91|4.9|4.91|4.95|4.92|4.96|4.96|4.98||4.98|4.98|5|4.98|5.04|5.07|5.07|4.97|4.87||||||||4.89|4.86|4.86|4.83|4.89|4.94|4.96|4.98|5.02|4.98|4.99|4.99|4.99|5|5.01|5.04|5.04|5.04|5.05|5.05|5.07|5.05|5.06|5.06|5.1||5.11|5.07|5.06|5.06|5.06|5.06|5.06|5.05|5.06|5.08|5.08
10557|103021|/equities/tong-yang|MSCI_EEM_SMALLCAP||119.5|119|120.5|120.5|112.5|113.5|111.5|112|112|115.5|114.5|113|107.5|108|108|109.5|110|110|110.5|110|108.5||108|108|108|109|108|106.5|106|105.5|107.5|107|110|109.5|105.5|107.5||108|107|107.5|104.5|||108|108|110|111|111|113|113|113|108|108.5||109.5|111.5|106|108|109.5|105|105.5|101|96.4|97.4|97.2|96.5|97.6|97.2|94.3|96.6|91.8|92.3|93.6|94.6|91.7|92.4|92.3|93.5|91.5|91.3|90.8|88.5|92.6|87.9|90.7|95.4|96.7|95.2|96.2|97|98.5|||97.6|99.3|99.7|101.5|103|103.5|104|104|103.5|104|104.5|109.5|111|112|111.5|109|109|110.5|113.5|114.5|113.5|117.5|121.5|120|128|126|122|121.5|122.5|122|121||117|117|118.5|119|117.5|117.5|118|122.5|121.5|116|115|120|124.5|130|126.5|115.5|117|118.5|119.5|114.5|116|118|118|116|120|124|124.5||123.5|123|120|120|121.5|123.5|126.5|126.5|132.5|133|131|132|134.5|124|124|125|123.5|||123.5|128|126|126.5|129|125|120|120.5|119.5|124|126|127.5|125|116.5|117|114.5|108|102|101|103|105|102|102.5|103.5|101||103.5|95.7|95.8|96.9|93.2|94.8|94.9|95|90.4||||||||85.4|84.9|86|86.8|86.9|87.7|88.5|87.4|82.5|80.2|77.6|78.2|77.9|78.1|78.6|76.3|75.5|75.3|75.1|76.1|76.3|76.2|77.1|77.1|77.8||76|76|76|76.2|76.7|77.4|78.4|78.9|79.6|85.1|88
10558|947157|/equities/aegis-logistics-ltd|MSCI_EEM_SMALLCAP||920|887|828.25|854.65|855.5|808.35|845||858|851||819.5|780|777|782.45|800.5|811.1|813|828.15|832.95|818.55|805|793.35|784.3|749.9|754|755.8|752|758.95|754.95|734.9|739|728.9|735|686.95|698.45|706|729.9|692.35|729.6|737.15|751.3||782|766.4|764|753.4|759.95|772.9|775.2|775.15|782|789|808.25|815|844|855.25|859.5|857|829.5|868|858.9|857.95|842|813.45|765|762.65|783.4|776.25|803|807.5|822.4|836.8|820.95|783|761||774.8|774|756.55|762|739.05|740.65|766.95|768|769.95|840.25|871.2|889.5|916.25|899.95|896.6|880|852|851.75|883.9|904.6||900|880|897.2|919.65|946.45|970|937.5|925|900|871.9|872.5|884.5|914|876|857.3|847.4|825|827.15|844.95|840|845||839.5|887.65|775.85|797.3|786|869.5|833|730.1|719.4|734.95|723.65|753.3|770|781|774.8|747|649|659.2|663||613.75|617.1|623.2|609.3|607.5|606.15|604.2|602|615|633.9|658|692.05||698|707.45|643|606|610|541.8|513.5|513.9|553.95||533|500.9|485||472|446.1|440.4|445|445.95|435|446.6|450||455|410.95|397||398.6|406.95|398.7|400.95|399|383.65|379.4|403.8|409.7|435.9||454.8|448.9|440.1|442.95|451.25|445.6|451|428.85|451.15|454|456.2|470.1|471.5|471.9|468.65|431.8|397|404|382.35|383.55|385.95|388.25|407.7|398.65|396|408.7|380|381.2|390||391.85|387.25|394||384.8|383.7|374.8|372.8|367.5|369.9|367|359|350|341.9|345.1|352.45|354|353.8|354.35|356.55|360|367.85|368.9||370|365.6|379.3|381.45|376.35|386.2
10559|18223|/equities/irb-infrastructure-developers|MSCI_EEM_SMALLCAP||53.65|53.82|52.45|52.2|51.49|47.78|47.76||48.83|48.46||49.49|50.06|52.19|52.32|52.43|53.41|53.14|51.91|53.49|53.59|53.8|54.65|52.65|52.55|53.05|53.63|53.95|56.23|57.75|58.05|60.15|60.5|59.37|59.6|59.7|60.55|60.89|59.39|60.2|60.59|60.73||61.82|62.88|63.46|61.75|62.65|63.35|64.3|65.5|61.1|61.19|60.91|61.75|61.87|61.33|63.04|63.63|62|63.06|64.17|64.22|64.12|64.1|64.8|66.37|66.9|66.26|66.25|65.57|65.55|65.08|65.6|64.95|63.25||63.48|63.8|63.19|64.43|64.44|63|62.8|62.59|65.17|66.8|67|67.28|67.67|67.8|67.37|67.83|69.55|68.7|69.1|71.94||72|68.75|69.24|69.77|69.5|68.6|68.6|68.48|68.2|66.5|65.44|65.73|65.37|66.24|66.39|66.9|67.3|66.69|66.25|66.9|67.75||67.75|67.98|68.4|66.75|76|78.15|71.45|68.6|73.8|74.6|66.7|67.6|72.9|73.6|76.55|74.5|75.85|74.4|71.65||68.7|66.35|67.1|66|64.4|66.7|69.45|68.85|68.4|70.3|70.65|70.95||69.75|70.1|70.4|69.35|68.9|69.5|67.55|67|67.55||67.5|67.5|70.25||70.1|72|73.1|67.9|65.3|64.4|64.9|61.95||60|59.95|59.9||60.2|59.3|55.5|56|57.9|60.2|56|58.15|59.6|61.6||63.8|61.95|63.1|64.9|65.75|64|66.5|68.15|69.3|67.75|67.5|67.9|66.75|67.95|68.1|68.35|66.65|61.7|69.2|70|70.8|70.95|71.7|72|69|69.6|69.15|69|60.8||51|49.7|51.45||48.25|47.35|46.05|47.65|47|46.9|47.45|47.5|47.25|43.4|43.5|43.6|41.8|42|42.5|42|42.15|42.1|42.25||42.65|41.9|42.5|42.95|43.5|42.4
10560|979333|/equities/woori-technology-investment-co-ltd|MSCI_EEM_SMALLCAP||9030|9200|9210|9500|9710|9940|10090|10330|10430|10160|10260|11090|11280|12370|10570|9900|10000|10540|9270|8750|8830|9600|10210|9610|8430|8400|8260|8610|8320|8600|8040|7910|7820|7750|7370|7070|7010||7170|7290|7200||7140||7330|7460|7270|7330|7280|7370|7380|7030||||6690|6620|6850|6760|6590|6640|6840|7050|7180|6940|7110|7110|7170|7380|7700|7450|7670|7490|7580|7420|7400||7450|7470|7470|7970|7400|7440|7290|7330|8440|8340|8500|8660|9130|8710|8650|8790|8960|9220|8710|8970|9300|9360|8690|7480|7550|7700|7520|7480|7660|7940|8090|8220|8240|7980|7780|7970|7820|8020|8220|8320|8200|8370|8530|8690|8940|8870|8890|9010|9390||9360|8980|8980|8750|8620|8950|8870|8900|9190|9080|9330|9600|8430|8300|8580||8340|8220|8340|8170|8280|8530||8220|8120||8710|8640|8740|8800|9020|9280|9040|8900|8930|8880|8680|9400|9240|8660||8730|8240|8430|8290|8330|8740|9080|9270|9180|9440|9640|9240|9080|9420|8460|8860|9110|9430|10150|10080|11230|10660|10520|10780|10700|12380|10250|9880|10510|9400|9180|8060|8350|8570|8880|9060|8740|8680|8780|7070|7320|||6470|5970|6060|6260|6190|6050|6190|6400|6130|6020|6110|6160|6150|6250|6450|6740|6730|6700|6870|7970|8020|6330|6800|6020|6200|6310|6750|7020|||6470|6180|6240|6340|6430|6700|6360|6360|6150|6700
10561|18114|/equities/engineers-india|MSCI_EEM_SMALLCAP||203.76|204.4|203.8|185.9|189.11|182|181.3||185.66|183.39||184.39|187.23|194|194.42|193.69|199.24|198.47|195.49|196.17|198|195.75|188|182.8|181.93|181.39|186.39|185.49|184.87|189.7|190.2|195.75|198.9|198.61|202.46|204.4|206.03|206.4|202.9|206.39|207.44|208.75||213.2|213.3|215.23|217.79|222.48|222.3|221.17|212.75|212.8|214.9|218.64|224|228.7|228|214.35|215.9|218|218.99|220.2|220.25|225.59|224.6|225.7|227.5|229|216.45|218.4|219.85|221|222.5|223.5|226.4|220.1||222|230.3|228.7|231.8|235.55|237|248.95|248|256.9|266.75|266.25|268.4|265|259.5|261.4|265.95|270.6|273.4|273|283.4||291|290.7|303.9|295|266.8|276.35|282|276.25|270|265|263.4|256.9|255.28|253.1|253.31|258.25|258|264.13|268.5|272.79|274.79||267.7|260|258.29|253.7|236.95|234.2|238.45|229.35|272|272.15|255.25|258.45|262.2|271.5|273|289.9|288|275.4|277||264.25|258.4|249|246.9|227.95|223.7|228.45|229.35|236.65|244.65|246.35|252.5||250.25|243.2|239.4|223.35|216.7|211.85|210.5|207.8|218.2||216.4|217.2|224.15||226.55|227.75|233.6|224.5|225.1|224.5|218.9|212||208.4|213.5|209.75||198|198.3|184.75|187.95|195.75|200.4|199.25|214.5|216.75|226.9||228.35|233.4|237.9|226.5|217.55|212.35|214.9|218.85|221.45|227|222.1|231.25|231.85|236|220.55|222.15|216.4|210.15|228.35|241.75|245|253.6|247.7|259|273.9|239.9|237.95|239|242.2||236.05|239.7|244.8||237|225.5|227.8|229.45|232.5|221.55|218.8|199.8|204|204.45|204.9|205.5|209.5|204.4|184.8|177.35|175.25|168.6|163.45||162.6|156.75|167.55|169.4|170.9|172.6
10562|941309|/equities/agthia-group|MSCI_EEM_SMALLCAP||6.92|6.91|6.96|6.92|7.06|6.52|6.5|6.65|6.81|7.03|7.1|7.35|7.34|7.4|7.46|7.66|7.71|7.7|7.73|7.84|7.72|7.6|7.62|7.6|7.63|7.62|7.6|7.62|7.65|7.7|7.65|7.6|7.57|7.7|7.73|7.67|7.72|7.78|7.8|7.92|7.94|8|7.85|7.85|7.8|7.76|7.55|7.68|8.1|8.19|7.63|7.5|7.58|7.8|7.25|7.28|7.24|7.45|7.2|7.25|7.35|7.26|6.92|6.91|6.95|7|6.99|7|6.94|6.96|6.96|7.02|7.02|7.02|7.12|7.16|7|6.87|6.88|6.83|6.97|7.26|7.18|6.7|6.87|7.1|7.15|7.3|7.4|7.45|7.16|7.12|6.6|6.63|6.48|6.5|6.5|6.5|6.65|6.68|6.69|6.79|6.42|6.5|6.39|5.95|5.89|5.93|5.99|6|6|5.7|5.63|5.65|5.68|5.69|5.69|5.7|||5.69|5.73|5.77|5.8|5.82|5.78|5.83|5.85|5.85|5.74|5.63|5.73|5.75|5.87|5.86|5.86|5.93|5.93|5.9|5.7|5.6|5.45|5.45|5.45|5.28|5.26|5.26|5.28|5.28|5.38|5.38|5.35|5.71|5.83|5.58|5.56|5.55|5.59||5.67|5.7|5.6|5.79|5.87|5.93||||||5.91|5.98|5.95|5.98|5.99|5.99|5.9|5.83|5.9|6.1|6.08|5.82|5.84|5.83|5.85|5.77|5.75|5.55|5.52|5.54|5.49|5.47|5.33|5.29|5.27|5.27|5.28|5.24|5.21|5.12|5.1|5.21|5.16|5.16|5.11|5.13|5.17|5.13|5.12|5.11|5.11|5.11|5.11|5.11|5.11|5.11|5.13|5.12|5.08|5.03|5.03|5.03|5.08|5.08|5.14|5.16|5.17|5.16|5.1|5.12|5.11|5.1|5.03|5.02|5.11|5.07|5.06|4.99|4.95||4.91|4.99|5|5|5.03|5.03|5.04|5.12|5.14|5.11|5.13
10563|41694|/equities/padini-holdings-bhd|MSCI_EEM_SMALLCAP||3.44|3.46|3.43|3.47|3.55|3.52|3.53|3.54|3.53|3.53|3.57|3.58|3.57|3.56|3.58|3.55|3.57|3.58|3.54|3.54|3.52||3.54|3.52|3.5|3.48|3.49|3.46|3.45|3.55|3.59|3.6|3.51|3.54|3.5|3.48|3.42|3.5|3.49|3.52|3.56|3.56|3.6|3.62|3.57|3.57|3.55|3.57|3.55|3.58|3.45|3.4|3.38|3.3||3.4|3.3|3.3|3.3|3.38|3.36|3.42|3.38|3.45|3.45|3.43|3.29|3.3|3.37|3.39|3.48|3.42|3.41|3.43|3.44|3.4|3.32|3.32|3.33|3.37|3.33|3.39|3.46|3.23|3.36|3.4|3.47|3.44|3.5|3.5|3.47|3.51|3.5|3.52|3.54|3.51|3.5|3.54|3.51|3.5|3.56|3.53|3.62|3.63||3.64|3.65|3.67|3.74|3.7|3.7|3.74|3.83|3.83|3.85|3.85|3.74|3.75|3.75||3.81|3.825|3.825|3.8449|3.8648|3.7951|3.7951|3.825|3.825||3.8549|3.8549|3.8848|3.8848|3.9545|3.7852|3.7652||3.7553|3.7652|3.7553|3.7652|3.7453|3.8051|3.7951|3.8051|3.7652|3.7553|3.7553|3.7154|3.6059|3.5959||3.566|3.5461|3.4963|3.5162|3.5361|3.5262|3.4963|3.4863|3.5063|3.4863|3.4664|3.5162|3.5262|||3.5063|3.5162|3.5262|3.5262|3.4664|3.4764|3.4465|3.4365||3.4365|3.4465|3.4365|3.4365|3.4365|3.4465|3.3867|3.3568|3.4465|3.4365|3.4664|3.4963|3.5063|3.3668|3.3668|3.3867|3.3668|3.3967|3.4066|3.3867|3.4564|3.4764|3.4863|3.566|3.5063|3.566|3.6059|3.576|3.5361|3.5063|3.5361|3.5461||3.5361|3.5162|3.566|3.5461|3.5461|3.5461||3.5361|3.5262|3.576|3.5361||3.5361|3.6059|3.5859|3.5461|3.5461|3.5461|3.5859|3.6756|3.6557|3.5959|3.6357|3.6457|3.6357|3.6059|3.576|3.5063|3.5162||3.5162|3.4963|3.5561|3.5461||3.4963|3.4564|3.4166|3.3867|3.4066|3.4066
10564|103797|/equities/sinyi|MSCI_EEM_SMALLCAP||29.35|29.65|29.9|29.95|29.95|29.6|29.35|29.35|29.4|29.2|29.1|29.15|29.3|29.8|29.95|30.05|30.05|30.2|30.35|30.75|30.75||30.45|30.5|30.5|30.4|30.35|30.55|30.5|31|31.2|31.1|31.7|30.7|30.6|30.8||31.25|31.25|31.65|30.45|||30.7|31.05|31.1|31.15|31.15|30.75|30.55|30.7|31.4|30.9||30.95|30.95|30.8|30.65|31.05|31|31.05|31|31.15|32.3|32.75|32.95|32.75|32.9|32.85|33.15|33.15|33.5|33.8|33.85|34.25|34.45|34.5|33.6|33.05|33.35|33.2|32.75|32.9|33|33.5|35.3|37.65|35|33.2|33.2|32.55|||32.8|32.35|33.05|33.3|33.7|33.35|33.4|33.4|33.3|33.3|33.2|33.45|33.05|33.3|32.4|31.9|32.05|32.1|31.75|32.1|32.3|32.4|32.4|32.25|31.9|31.6|31.4|31.75|31.45|31.45|31.95||32.25|33.7|33.8|33.9|34|33.55|33.2|33.2|32.95|32.9|32.75|32.85|33.1|33.5|34|33.75|33.45|33.2|33.1|33.15|33.25|33.25|33.65|34.35|34.75|34.9|34.1||33.45|33.45|32.85|33.1|33|33|34.25|31.65|31.7|30.8|31|31.4|31.3|31.75|31.7|31.25|31|||30.85|31|30.8|30.7|30.85|30.9|30.3|30.25|29.7|29.65|29.65|29.7|29.5|29.7|29.8|29.65|29.7|29.45|29.45|29.45|29.45|29.55|29.55|29.55|29.65||29.7|29.25|29.25|29.25|29.4|29.4|29.65|29.6|29.5||||||||29.3|29.4|29.35|29.1|29.2|29.25|29.3|29.05|29.1|29|29.15|28.95|29|29|29.45|29.65|29.7|29.8|29.95|29.9|29.95|29.85|29.95|29.9|30||30|29.95|29.95|29.95|29.8|29.65|29.8|29.85|29.9|29.95|30.05
10565|1166358|/equities/boa-vista-servicos|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10566|18165|/equities/gujarat-narmada-valley-fert.|MSCI_EEM_SMALLCAP||640.85|617.4|604.3|594.45|587.3|565.5|568||567.7|564||563.7|588.1|613.4|616.75|638.75|647|629.45|617.75|628.5|629.85|631.35|632|619.6|609.4|634.75|638|638.3|641|644.2|644.7|647.05|649.35|650|653.35|654.3|664.9|653.9|641|652|679.75|701.95||700.95|684.3|686.2|671|681.8|670.7|664.65|647.65|663.1|659.75|656.1|664.7|667.9|660.2|678.1|681.4|685.45|689.9|707.7|697.35|699|699|692.9|679.6|689.7|693|679.4|672.5|682|669.4|659.9|659.6|655.05||686|678.95|677.8|673.7|672.4|669|669.7|672|703.15|720.5|725.8|715|699.7|687|674|674.85|695|697.45|684.5|688.45||694.9|688.5|704.2|691.2|705|724.4|722.4|730|738.9|731.75|728.45|729.55|713.35|698.2|705.75|709.5|711.45|766.95|776.6|714|706.8||689.4|694.4|691.15|689.7|672.7|651.4|647.95|629.15|661|665|651.7|669.5|673.55|672.95|669.8|681.75|667.9|676.85|676.6||671.9|667.1|672.9|659.25|651.75|647.5|661.65|661.85|677.95|690.15|704|715.7||728.25|729|728.85|718|718.95|697|694.45|685|685.9||686.95|694|714.3||719|708.95|714.6|713.65|699.9|704.7|662|646.6||636.05|642.35|636.35||632|623.5|618.6|624|631.9|630.9|621|626|629.95|633.65||641.65|633.9|646.7|641.95|650.15|650.95|673.8|686.6|680|676.3|672|683|681|677|667.65|667.45|647.6|653.8|675.5|690|700.5|720|721|735|744.85|755|752.75|759.9|755.7||736|726.95|747.85||752|739.85|755|761.75|768.8|781.1|791.3|775|770.45|765|804.35|814.9|802.8|809.9|809|759.65|753.3|757.85|754||738.95|729.65|750|753|749.5|763
10567|102163|/equities/d-l-industries|MSCI_EEM_SMALLCAP||6.18|6.12|6.15|6.14|6.14|6.14|6.2|6.25|6.18|6.13|6.09|6.07|6.16|6.19|6.15|6.11|6.3|6.46|6.39|6.37||6.35|6.42|6.53|6.6|6.6|6.71|6.8|6.82|6.89|6.86|6.8|6.62|6.65|6.6|6.59|6.69|6.8|6.83|6.8|6.75|6.68|6.7|6.72|6.7|6.75|6.8|6.85|6.76|6.78|6.85|6.7|6.38|6.31|6.38|6.4|6.33|6.2|6.18|6.11|6.1|6.13|6.1|6.16|6.19|6.2|6.1|6.07|6.06|||6.09|6.06|6.12|6.05|6.08|6.05|6.12|6.03|5.85|5.85|5.88|5.89|5.9|5.95|6.03|6.03|5.99|6.06|5.99|5.98|5.98||6.07|6.06|6.09|6.11|6.15|6.1|6.03|6.09|6|6|6.03|6.05|6.05|6.08|6.02|6.02|6.05|6.01|6.05|6|6.1|6.19|6.08|6.08|6.06|6.1||6.2513|6.2513||6.2513|6.2414|6.3108|6.3505|6.4101|6.5788|6.4001|6.2315|6.2215|6.2315|6.162|6.2017|6.291|6.3108|6.2712|6.3208|6.1719|6.1918|6.2215|6.2215|6.3208|6.3505|6.3803|6.3307|6.2612|6.1521|6.0925|6.1918|6.2017||6.2017|6.1521|6.0925|6.2414|6.2017|6.0925|6.1521|6.0529|6.1521|6.1025|6.1025|6.1918|6.1719|6.2315|||6.2315|6.2811|6.3307|6.2414|6.291|6.2116|||6.162|6.1521|6.1521|6.1521|6.2513|6.2612|6.2612|6.2712|6.4001|6.5688|6.5887|6.678|6.7673|6.7871|6.7772|6.6978|6.807|6.8467|6.9261|6.9459|6.9757|6.8963|6.9856|6.936|7.0451|6.8665|6.8963|6.8963|6.8665|6.6581|6.6482|6.6581|6.6482||6.6978|6.5887|6.4001|6.4795|6.4498|6.3406|6.4795|6.7078|6.6581|6.6482|6.6978|6.7673|6.549|6.5688|6.5093|6.4994|6.5291|6.5788|6.5788|6.5391|6.5391|6.5192|6.5986|6.6184|6.5093|6.4994|6.3108|6.2712||6.2612|6.2017|6.1818|||6.1918|6.1025|6.1124|6.0925|6.1124|6.1025
10568|19482|/equities/koza-madencilik|MSCI_EEM_SMALLCAP||71.85|71|72.2|73.5|76.2|81.85|74.7|69.8|67.45|66.5|65.25|64.9|64.8|64.4|64.1|60.85|58.75|59.1|58.2|60.9|61.65|61.95|61.95||61|60.25|60.2|59.85|59.05|58.35|58.95|58.15|56.45|56.3|58.45|59.3|57.6|56.9|57.25|60.3|59.75|61.45|65.25|68.6|69.15|68.5|69.9|70.45|72|73.2|71.75|70.4|68.9|69.2|68.2|63.6|60.15|62.75|62.75|62.75|63.3|63.55|62.25|64.8|64.1||63.7|64.9|64.65|68.6|73.35|74.5|74.55|76.7|71.25|69.8|69.25|67.7|64.9|67.7|68.25|67.55|67.2|63.8|61.55|65.4|64.6|62.15|62.8|62.7|62.6|61.65|61.3|60.85|61.25|59|60.9|62.9|63.8||63.05|62.1|62|59.2|58.55|58|55.45|53.55|53.25|56.1|56.15|55.6|55.2|56.55|56.3|56.4|55.5||||55.85|55.6|53|52|53.5|49.72|50.55|50.75|52|50.7|50.95|51.1|53.3|53.2|52.5|51|52.2|52.1|50.9|50.7|49.2|47.78|48.38|48.16|50.15|51.55|52.65|52.75|51.65|52.45|52.8|53.1||53.3|53.2|52.55|52.05|51.2||51.2|49.36|49.02|51.6|51.15|51.7||||51.15|50.7|49.5|48.36|47.32|48.26|49.9|50.35|47.98|46.52|47.34|48.86|48.92|48.7|48.74|48.4|49.42|50.1|49.94|51.25|53.75|54.9|54.1|53.4|54|56.95|53.6|53.4|53.55|49.86|51.35|53|52.5|52.3|52.65|52.5|53.75|53|51.25|49.92|51.85|52.55|52.05|50.75|51.9|51.05|50.45|51.1|50.7|49.78|50.05|49.5|49.3|48.66|46.86|47.7|48.08|47.7|47.26|47.64|46.46|46.88|45.48|44.24|42.86|43.98|43.46|43.5|43.34|44.34|43.42||43|42.96|41.12|40.32|42|44.9|44.8|45.5|45.58|48.98|48.64
10569|103646|/equities/sercomm|MSCI_EEM_SMALLCAP||110|111|113|112.5|112|110|110|110|110|111|113|111.5|111|112.5|114|114.5|115|110|109.5|111|111||113|113|116|116.5|115|115|113.5|113.5|112|112.5|110.5|111|109.5|109||109|109|111|111|||112|114.5|117.5|118|113|112.5|110|107|107|107||104.5|103|102|102|105.5|103|107.5|109.5|110|114|114|112|110|111.5|111|111.5|110|111.5|111.5|111.5|109.5|108.5|109|109.5|109.5|109.5|109|107.5|106|102.5|109|113|116.5|117|114.5|116.5|116.5|||116.5|118|120|120|120|119.5|118.5|118.5|119|119|120.5|122|121|120.5|123|123|120.5|121|116.5|118.5|118|120|119.5|116|115|115|114|113.5|113|110.5|113.5||113.5|120.5|120.5|120.5|120|121.5|122.5|123.5|123|124|124|123|123|120.5|120|117.5|118.5|117|116.5|116.5|115.5|118|119.5|122|123|126|125||127|125|124|124|126|124|122.5|125.5|125|127|129|133|135|135.5|135.5|138|136|||139|138.5|138|137.5|151|148.5|148|151.5|151.5|147|150|143.5|140|138.5|140.5|139.5|136.5|137.5|142|143.5|144.5|147.5|142|138.5|137.5||139|139|140.5|137|130|131|128.5|125.5|126.5||||||||127.5|128.5|130|131.5|129.5|129.5|129.5|129|129|131|129|127.5|127.5|128.5|131.5|131|130|128|127|128.5|129|133|134|135.5|137||135|135|134.5|134|134.5|136|133.5|135|137|141.5|141.5
10570|100126|/equities/westchinacemen|MSCI_EEM_SMALLCAP||1.54|1.55|1.53|1.56|1.52|1.55|1.52|1.45|1.34|1.33|1.32|1.33|1.35|1.39|1.38|1.26|1.23|1.22|1.23|1.25|1.26|1.21|1.15|1.12|1.13|1.12|1.12|1.15|1.16|1.16|1.17|1.14|1.14|1.15|1.13||1.16|1.18|1.29|1.28|1.18|1.16|1.19||1.19|1.03|1|0.96|0.93|0.93|0.92|0.93||0.9|0.9|0.88|0.86|0.85|0.86|0.89||0.9|0.87|0.88|0.88|0.9|0.87|0.87|0.88|0.88|0.88|0.91|0.96|1.07|1.11|1.1|1.07|1.08|1.07|1.09|1.08|1.06|1.07|1.05|1.08|1.09|1.06|1.05|1.1|1.09|1.09|1.08|1.09|1.11|1.12|1.14|1.17|1.18|1.18|1.11|1.11|1.09|1.08|1.1|1.13|1.13|1.15|1.12|1.09||1.04|1.04|1.04|1.05|1.04|1.06|1.09|1.08|1.09|1.1|1.12|1.12|1.13|1.17||1.17|1.17|1.13|1.12|1.11|1.14|1.15|1.17|1.18|1.18|1.16|1.16|1.21|1.27|1.31|1.29|1.3||1.29|1.27|1.28|1.29|1.28|1.31|1.29|1.21|1.22||1.22|1.22|1.19|1.14|1.15|1.1|1.16|1.07|1.07|1.08|1.11|1.16|1.13|1.12|1.03|1.06|1.06|1.04||1.06|1.07|||1.04|1.03|1.08|1.07|1.11|1.16|1.17|1.16|1.16|1.13|1.16|1.2|1.21|1.04|1.08|1.09|1.04|1.05|1.03|1|0.95|0.83|0.79|0.77|0.76|0.74|0.71|0.71|0.68|0.65|0.64|0.66|||0.66|0.67|0.65|0.64|0.62|0.64|0.63|0.63|0.64|0.64|0.63|0.63|0.62|0.61|0.59|0.62|0.62|0.65|0.67|0.68|0.67|0.66|0.68|0.68|0.69|0.71|0.7|0.69|0.69||0.68|0.68|0.68|||0.68|0.68|0.68|0.68|0.68|0.69
10571|979824|/equities/samkang-mt-co-ltd|MSCI_EEM_SMALLCAP||12000|12250|12250|12120|11910|11540|11680|11910|12000|12090|12680|13300|13950|14750|14710|13330|13210|13740|13720|13630|13700|13500|13370|13240|12800|13070|13220|13500|14540|15150|14760|14890|15030|15040|14660|14650|15660||15860|15470|15330||15400||15430|15640|15700|16080|16200|15610|15600|15600||||14930|14800|14600|13950|13940|14350|14670|14360|15080|14980|14810|15050|15200|15410|15240|14340|14670|14500|14530|14390|14640||14100|13120|13120|12620|12450|12120|11660|12400|12890|13300|12870|13170|13070|13100|13070|13070|13360|13660|13680|13620|13860|13720|14020|14140|14170|14310|14220|14340|14060|14330|13890|13910|13990|14330|14750|15800|14950|15100|15550|13880|13900|14320|14650|14650|14430|14470|14870|14860|15340||16180|17730|15840|15160|14390|14780|15890|15920|15840|15900|13930|13770|14060|13920|14190||14400|13780|13790|13820|13790|13700||13600|13940||13550|13650|12900|13040|13080|13110|13100|13050|12970|13030|13480|13580|14090|13990||13800|14100|14310|14330|14200|14290|14340|13530|13670|13500|13260|13400|13530|13490|13530|13480|13410|13400|13560|13200|13250|13350|13110|13080|13210|13050|13280||13450|13480|13190|13290|13600|14770|15220|15680|16200|16390|15950|15770|16070|||16140|15890|15610|15440|15580|15570|15860|16340|16370|16450|17650|18290|18300|17900|18500|18860|19010|19260|19760|19810|19950|19960|19630|19590|19620|19400|19880|20150|||20150|18970|18940|18830|19200|18470|19000|18490|18900|19080
10572|1012368|/equities/taimed-biologics|MSCI_EEM_SMALLCAP||84.9|83.6|84.9|85.6|86.1|80.9|80.1|79.9|79.1|81|81.5|82.5|83|83.2|82.7|82.2|82.7|82.5|82.1|83.3|82.9||84.3|81.2|84.7|82.4|82.6|82.5|81.5|75.3|75.5|75.6|74.9|74.9|75|75.2||76.3|77.9|78.5|79.2|||80.2|81|80.5|83.4|85.7|81.5|82.1|81.1|81.5|81.7||79.9|80.4|81.3|80.7|81|80.9|80.2|82.5|82.5|85.3|87.7|87.6|84.5|84.9|82.6|82|81.6|82.3|81.8|80.4|80.9|80.9|80.4|79.5|78.2|80|79.5|77.3|75.9|74.4|81.7|84.4|84.8|83.7|83.9|86.4|87.1|||87.9|91|91.5|89|89|87|86.6|85.7|86.1|85.8|86.3|87.4|87.7|88.1|88.8|90.8|91|90.3|90.6|90|88|88.6|91|90.9|92.3|92.3|92.3|91.7|91.7|93|93.8||90.4|90.9|90.7|90.4|90.9|90.3|90.1|91.4|89.1|88.3|87.8|89.9|88.9|91.5|88.4|88.6|87.1|88.2|88.7|87.6|87|86.9|87.9|88.7|88.9|86.3|86||86.3|86|83.5|84.4|84.8|83.6|85|87.4|88.4|89.3|90.8|93.1|96.7|96.2|97.3|97.7|93.6|||95|90.5|91.3|88.7|89.3|89.5|89.8|89.1|89.7|90.1|91.7|92.7|91.3|92.8|92.3|93|94.4|96|104|107.5|105.5|110|111|112|113.5||116.5|109.5338|103.1484|96.4|96.3|96.5|94.4|93.6|93.4||||||||91.9|91.9|92.6|86.9|87.4|87.9|89.1|89.3|89|86.8|86.7|86.3|86.4|89.4|91.2|91.2|91.5|88.5|87.5|87.9|88.5|88.8|86.4|83.6|83.2||82.4|82.8|82.6|82.5|82|82.6|82.7|82.1|82.7|83.3|82.8
10573|1012146|/equities/landmark-optoelectronics|MSCI_EEM_SMALLCAP||343|335|341.5|359.5|380|372.5|371|367.5|334.5|325|338|336.5|372|374|381.5|386.5|380|370|370|360|352||333|331|360|364|353|363.5|352.5|355|340|350|339|398|380|357||348|346|354.5|348.5|||325|299|278.5|277|289|273|259|248.5|235.5|224||212|210|208.5|216.5|218|207.5|192.5|193|197|195.5|192|175|159.5|145|132|134|123.5|122.5|125.5|125.5|122.5|121.5|117|118.5|116|115|112.5|110.5|110|108|109|121.5|131|123.5|129.5|134|135.5|||145.5|149|159.5|164.5|169|165.5|169|166|174|167.5|163.5|169|169|168|169|164|171|171|163.5|172.5|167.5|175|177.5|166.5|168.5|157|152|144|142.5|141|143||138|137|141.5|146|145|139|142.5|149|147|142|136.5|140|138|134|136|128.5|129.5|127.5|123|125.5|127|131.5|132|134.5|135|136.5|137||140|127.5|124|124.5|135.5|129|126.5|132.5|136|135|136|136.5|141.5|141|143|139|145.5|||148|144|146|136|136|136.5|142.5|141.5|141.5|143|149|156.5|153|152|153|161.5|156.5|150|154.5|161.5|156|157.5|165.5|162.5|153||159.5|160|162.5|156|145|148.5|143|139.5|139.5||||||||136.5|129.5|118|111|108|104.5|105|104|105|100.5|99.7|100.5|99.3|101|101.5|104|104|102.5|101.5|102|102|101.5|105.5|106.5|107.5||106.5|108|106.5|105.5|105|107|106.5|110.5|108.5|110.5|110.5
10574|996059|/equities/movida-participacoes-sa|MSCI_EEM_SMALLCAP||5.43|6.29|6.95|6.96|7.04|7|6.68||6.77|6.19||6.68|6.62|6.72|6.59|6.67|6.72|6.58|6.63|6.44|6.03|6.28|6.21|6.17|6.21|6.19|6.04|5.82|6|5.91|5.96|5.88|5.95|5.89|5.79|5.65|5.97|6.07|6.09|6.06|5.98|6.01|6.39|6.34|6.29|6.43|6.46|6.54|6.75|6.62|6.87|7.28|7.44|7.34|7.22|7.35|6.99|7.06|6.94|7.03|7.26|7.25|7.29|7.11|7.12|7.15|7.37|7.57|7.68|7.66|7.68|7.69|7.79|7.82|7.71|7.56|7.56|7.43|7.77|7.71|7.5|7.76|7.4|6.62|6.52|6.62|6.78|6.66|6.24|6.55|6.49|6.03|6.2|6.37|6.32|6.48|6.71|6.93|6.94|6.87|7.08|7.17|7.02|7.07|6.93|6.84|6.99|6.23|5.99|6.19|6.34|6.38|6.3|6.15|6.17|6.16|6.23|5.94|5.95|6.03|6.14|6.27|6.46|6.24|6.39|6.51|6.75|6.66|6.63|6.77|6.63||6.59|6.88|6.5|6.64|6.63|6.52|6.99|7.08|7.23|7.24|7.19|7.12|7.26|7.48|7.85|7.85|7.69|7.63|7.85|7.29||7.3|7.44|7.42|7.19|7.32|7.39|7.57|7.68|7.69|7.73|7.67|7.97|8.14|8.27|8.32|8.53|8.14|8.13|8.3|8.22|8.58|8.82||8.56|8.8|8.96|8.71|9.03|9.3|9.32|9.24|9.39|9.39|9.45|9.37|9.46|9.19|9.44|8.94|8.57|8.66|8.56|8.69|8.75|8.83|8.82|8.38|8.45|8.53|8.62|8.68|8.24|8.36|8.22|8.27|||8.57|9.06|9.12|9.29|9.23|9.28|9.47|9.67|9.35|9.51|9.86|9.76|9.92|9.75|9.99|10.14|10.11|10.08|10.27|10.47|10.77|11.25|11.76|11.84|11.95|11.69|11.36|11.47|11.84|||12.1|11.97|11.92||11.77|11.51|12.21|12.62|12.48|12.3
10575|13209|/equities/medicare-group|MSCI_EEM_SMALLCAP||4.69|4.7|4.72|4.722|4.739|4.74|4.75|4.729|4.623|4.67|4.682|4.691|4.746|4.751|4.783|4.82|||4.757|4.776|4.817|4.793|4.79|4.822|4.607|4.68|4.576|4.55|4.609|4.611|4.618|4.621|4.621|4.629|4.674|4.466|4.465|4.476|4.435|4.437|4.574|4.63|4.639|4.721|4.669|4.6|4.539|4.53|4.52|4.578|4.558|4.645|4.612|4.648|4.692|4.447|4.443|4.444|4.456|4.46|4.492|4.48|4.431|4.366|4.32|4.319|4.243|4.322|4.322|4.361|4.33|4.217|4.166|4.199|4.111|4.096|4.076|4.063|4.105|4.13|4.101|4.045|4.02|3.961|4.01|4.085|4.129|4.153|4.165|4.192|4.198|4.2|4.246|4.149|4.261|4.38|4.335|4.363|4.36|4.371|4.344|4.368|4.362|4.331|4.352|4.37|4.271|4.271|4.28|4.307|4.323|4.314|4.308|4.32|4.303|4.32|4.288|4.294||||4.252|4.316|4.331|4.338|4.328|4.36|4.359|4.442|4.388|4.166|4.113|4.137|4.2|4.251|4.397|4.405|4.464|4.58|4.391|4.429|4.317|4.389|4.441|4.529|4.442|4.066|4.048|4.059|4.089|3.991|4.041|4.058|4.078|4.055|4.053|4.1|4.13|4.132|4.17|4.228|4.278|4.313|4.3|4.173|4.073||||4.08|4.022|4.05|4.076|4.1|4.289|4.291|4.305|4.31|4.399|4.369|4.458|4.527|4.57|4.617|4.594|4.625|4.598|4.582|4.605|4.634|4.634|4.586|4.625|4.679|4.681||4.709|4.723|4.67|4.678|4.662|4.69|4.625|4.708|4.773|4.851|4.738|4.499||4.57|4.632|4.676|4.63|4.624|4.699|4.75|4.857|5.027|4.93|4.984|5.022|5.03|5.065|5.134|5.146|5.16|5.271|5.23|5.272|5.282|5.334|5.381|5.402|5.45|5.491|5.485|5.497|5.546|5.568||5.572|5.495|5.469|5.495|5.5|5.524|5.525|5.495|5.478||
10576|100244|/equities/just-dial-ltd|MSCI_EEM_SMALLCAP||1124.3|1134.8|1128.7|1142.35|1149.95|1077|1075.15||1103.95|1092.5||1095|1099.95|1135.3|1140|1147.95|1182.8|1179.45|1143.75|1142|1155.95|1141.55|1119.85|1085.45|1074|1142|1167.6|1185.4|1187|1210.4|1212|1252.2|1264.65|1259.5|1313.95|1395|1285.4|1274.8|1229.65|1225|1229.9|1242.4||1171.85|1185.05|1191.9|1178.1|1181.95|1205.95|1207.7|1199.9|1220.95|1225.3|1192.4|1191.7|1224.5|1200|1244.85|1252|1237.7|1271.95|1297.4|1300|1275.6|1297.2|1265|1280.65|1328.15|1326.9|1352|1328.55|1363.95|1383.95|1297|1308|1289||1257|1315.8|1366.95|1304.8|1252|1198.5|1223.85|1213.65|1258|1280|1294.85|1289.85|1310|1298.8|1329.3|1269|1294.9|1309.6|1304.6|1242.1||1068.95|1064|1033.2|998.5|1017.5|1024.8|1032.75|1034|1041.6|1042|1050|1058|1048.9|1070.8|1093.3|1035|1030|1056|1037.15|1021|1047.25||1057.1|1071.8|1030|1040|982.75|992|966.95|932|958.4|965.35|944.8|952.95|966.95|962.25|981.35|965.9|994.85|974.9|999.15||995|1008.45|1018|1018.95|1015|1032.95|1055|1067.65|1100|1118.65|1119.5|1158.2||1162|1115|1093.7|1090|1094.9|1116.8|1101.45|1079|1025||914.85|912.95|910||897|924.9|921.95|908.2|914.15|889|868.7|840||809.8|815|799.35||809.45|826.2|790.7|786.8|798|803|798.55|840.1|849.75|884||890|904.7|918.7|935|936.35|932.9|961|928.95|947|951.75|908.95|938.95|920|895.25|873.95|868.55|845.55|869.4|866.25|909|930|838|843.95|845.25|828|835.65|850.95|846.95|851.95||862.8|833.65|850.15||863.95|874.7|893.8|896.2|949.45|898|944.4|846|828.65|844|830.35|816|812.5|819.95|816.85|805|818.8|801.65|799.5||802|788.35|812.45|817.7|816.95|820.85
10577|103086|/equities/rexon-indu|MSCI_EEM_SMALLCAP||31.4|31.3|32.3|32.55|32.2|31.6|31.1|31.55|31.7|31.65|32|32.1|32.55|33|33.5|35.1|35.6|35.8|35.9|34.45|35.2||35.4|34.7|34.65|35.05|34.95|35.4|34.8|35.1|35.6|35.85|35.9|35.2|34.95|35.25||36.8|37.1|37.3|37.1|||37.55|38|38.15|37.15|37.1|36.7|36.6|36.65|36.15|36.85||36.75|36.85|36.5|36.2|37|36.5|36.15|37.8|36.85|38|38.55|38.9|37.8|37.4|37.05|37.6|37.5|37.4|37.5|37.55|37|37.35|37|37.55|37.35|37.6|39.75|39.1|39.4|39.1|40.4|43.35|43.6|42.9|42.8|43.15|43.15|||43.9|44.4|45.7|45.75|45.45|45.5|45.5|45.45|46.35|47.1|48.3|48.7|47.4|46.35|45.9|45.5|45.9|45.9|46.2|46.2|46.2|46.15|46|45.75|45.75|45.7|45.8|45.7|45.5|46.4|47.25||47.1|46.25|45.9|46.4|46.8|46.3|46.3|46.2|45.8|45.5|44.75|45.8|46.35|45.9|46.7|47.25|47.2|47.75|49.45|48.5|48.5|54.5|54|51|50.7|50.9|50.9||51.9|52.1|49.45|50.2|50.1|49.7|49.2|50.5|51.1|50.4|49.5|50.6|50.9|51.5|52.3|49.9|48.3|||47.45|50.2|50.7|50|50.2|50.7|50.9|51.6|52.4|49.4|49.5|50.1|50.7|51.1|50.8|50.9|51.9|50.8|48|48.3|47.4|47.65|48.7|48.6|48.35||48.55|48.45|49.45|49|47.25|47.5|46.3|46.7|44.85||||||||43.7|44.3|44.9|45.05|45.15|45.25|45.25|46.35|46.6|46.5|46|46.25|46.3|46.75|47.55|47.7|48.4|49.85|51.8|54.7|55.4|53.6|51.6|51.6|52.6||52.2|51.8|52|51.9|52|52.4|53.1|53.9|53.3|55|55.4
10578|41640|/equities/ytl-corporation-bhd|MSCI_EEM_SMALLCAP||2.1|2.14|2.12|1.96|1.92|1.86|1.97|2.03|2.02|2.01|2.04|2.07|2.09|2.04|2.08|2.13|2.28|2.22|2.12|2.07|2.04||2.01|2.09|2.05|2.15|2.23|2.25|2.27|2.28|2.33|2.33|2.31|2.47|2.52|2.52|2.52|2.48|2.51|2.48|2.49|2.47|2.51|2.54|2.56|2.56|2.63|2.73|2.76|2.81|2.74|2.62|2.57|2.61||2.65|2.54|2.42|2.48|2.51|2.74|2.92|3.04|3.09|3.08|2.94|2.94|2.97|3.06|3.12|3.14|3.34|3.21|3.49|3.53|3.57|3.47|3.44|3.38|3.32|3.33|3.24|3.26|3.07|3.15|3.36|3.47|3.47|3.57|3.63|3.59|3.6|3.66|3.67|3.57|3.66|3.63|3.69|3.74|3.75|3.8|3.83|3.8|3.8||3.81|3.84|3.8|3.66|3.62|3.48|3.45|3.42|3.46|3.58|3.6|3.58|3.6|3.69||3.69|3.66|3.62|3.64|3.66|3.66|3.66|3.6|3.63||3.8|3.83|3.85|3.76|3.73|3.76|3.92||3.87|3.87|3.88|3.7|3.65|3.57|3.46|3.46|3.44|3.45|3.42|3.35|3.3|3.17||3.27|3.21|3.05|2.8|2.73|2.68|2.68|2.61|2.57|2.52|2.58|2.62|2.65|||2.71|2.69|2.65|2.67|2.64|2.73|2.68|2.66||2.65|2.68|2.72|2.76|2.75|2.8|2.81|2.81|2.63|2.55|2.55|2.54|2.54|2.62|2.64|2.63|2.7|2.7|2.75|2.68|2.75|2.73|2.59|2.48|2.24|2.27|2.26|2.22|2.32|2.34|2.31|2.38||2.34|2.33|2.26|2.21|2.27|2.39||2.39|2.5|2.48|2.47||2.42|2.36|2.32|2.19|2.32|2.32|2.42|2.42|2.37|2.3|2.27|2.38|2.32|2.23|2.1|2.03|1.94||1.92|1.91|1.92|1.92||1.94|1.95|1.95|1.95|1.96|1.94
10579|13694|/equities/mosenergo_rts|MSCI_EEM_SMALLCAP||2.1755|2.119|2.099|2.19|2.23|2.225|2.229|2.2745|2.331|2.395|2.425|2.413|2.453|2.4825|2.445|2.399|2.229|2.2385|2.215||2.196|2.2435|2.3275|2.3|2.2945|2.34|2.333|2.346|2.35|2.3795|2.408|2.4495|2.478|2.461|2.4535|2.4775|2.5435|2.576|2.579|2.5595|2.5235|2.499|2.585|2.53|2.4845|2.4785|2.48|2.366|2.35|2.292|2.249|2.248|2.2835|2.317|2.29|2.2145|2.206|2.265|2.3|2.2895|2.265|2.279|2.2975|2.235|2.2635|2.3835|2.455|2.4675|2.48|2.4935|2.4925|2.638|2.6445|2.6185|2.6225|2.6085|2.606|2.63|2.6395|2.5775|2.5645|2.6025|2.6055|2.5795|2.54|2.5785|2.5985|2.557|2.5375|2.6155|2.7075|2.704|2.72|2.6325|2.586|2.5775|2.5315|2.5855|2.6065|2.6155|2.6765|2.711|2.828|2.9385|3.0915|3.099|3.0895|3.1195|3.132|3.1485|3.159|3.18|3.234||3.23||||||3.0415|3.014||3.009|3.108|3.089|2.992|3.018|2.997|3.1195|3.2095|3.28|3.226|3.2295|3.355|3.432|3.4375|3.4415|3.35|3.4795|3.4965|3.4785|3.44|3.4445|3.3775|3.3315||3.313|3.3245|3.3455|3.34|3.353||3.377|3.429|3.454|3.482|3.524|3.53|3.53|3.523|3.5245|3.5445|3.585|3.524|3.4905|3.526|3.5155|3.4655|3.4895|3.512|3.4575|3.4895|3.54|3.3925|3.363|3.3815|3.42|3.415|3.365|3.427|3.4165|3.4575|3.455|3.4975|3.52|3.5185|3.5385|3.55|3.5315||3.48|3.475|3.4345|3.446|3.421|3.436|3.41|3.435|3.45||3.356|3.415|3.6135|3.5995|3.515|3.468|3.471|3.514|3.528|3.461|3.397|3.47|3.48|3.4295|3.334|3.304|3.3085|3.413|3.3645|3.232|3.2385|3.2445|3.186|3.184|3.172|3.199|3.1675|3.1795|3.217|3.2585|3.25|3.268|3.228|3.156|3.164|3.1665|3.1805|||3.106|3.127|3.14|3.2355|3.2075|3.2145|3.205|3.1595|3.03|2.98|2.8905
10580|1161014|/equities/peijia-medical-ltd|MSCI_EEM_SMALLCAP||3.82|3.8|3.75|3.8|3.8|3.88|4|4.05|3.91|4|4.06|4.08|3.94|3.96|3.94|4.01|3.97|3.89|3.91|3.84|3.96|4|4.07|4.15|4.16|4.19|4.29|4.14|4.05|4.12|4.15|4.24|4.07|4.08|4.14||4.11|3.94|4.48|4.68|4.16|4.15|4.09||3.75|3.49|3.27|3.24|3.15|3.06|3.12|3.05||3.26|3.15|2.73|2.92|2.89|2.9|3.19||3.1|2.89|2.9|2.93|2.95|2.89|2.94|2.97|3.02|2.63|2.62|2.55|2.57|2.71|2.78|2.78|2.82|2.73|2.54|2.51|2.49|2.6|2.6|2.36|2.38|2.37|2.35|2.37|2.62|2.71|2.81|2.79|2.78|2.82|2.9|3.04|2.84|2.71|2.65|2.6|2.51|2.36|2.36|2.48|2.57|2.46|2.42|2.43||2.45|2.7|2.64|2.58|3.14|3.1|3.48|3.66|3.93|4.11|3.66|3.66|3.66|3.66||3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66||3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66||3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66|3.66||3.66|3.66|||3.8|3.94|4.07|4.27|4.51|4.69|4.65|4.82|4.9|5.23|5.38|5.11|5|4.8|4.85|5.12|5.18|5.2|5.48|5.26|5.21|5.25|5.07|5.08|4.92|5.07|5.2|5.15|4.99|5.01|4.37|4.67|||4.59|4.67|4.63|4.6|4.4|4.63|4.66|4.75|4.84|5.08|5.08|5|4.85|5.09|5.25|5.8|6.21|6.52|6.52|6.72|6.68|6.7|6.61|6.61|6.48|6.99|6.84|7.39|7.76||7.44|7.23|7.03|||6.82|6.88|7.28|7.14|7.14|7.16
10581|42628|/equities/athens-water|MSCI_EEM_SMALLCAP||5.86|5.81|5.79|5.78|5.78|5.79|5.77|5.78|5.79|5.79|5.8|5.82|5.83|5.83|5.85|5.82|5.83|5.83|5.78|5.82|5.79|5.79|5.67|5.69||5.67|5.64|5.63|5.63|5.63|5.62|5.65|5.62|5.6|5.59|5.58|5.54|5.56|5.59|5.66|5.72|5.65|5.72|5.76|5.74|5.74|5.79|5.77|5.81|5.8|5.79|5.64|5.57|5.62|5.66|5.67|5.7|5.63|5.67|5.66|5.65|5.67|5.66|5.66|5.62|5.6|5.55|5.56|5.57|5.56|5.65|5.65|5.57|5.5|5.56|5.55||5.51|5.47|5.47|5.45|5.45|5.42|5.34|5.55|5.73|5.82|5.81|5.8|5.8|5.79|5.76|5.8|5.8|5.81|5.82|5.82|5.83|5.88|5.85|5.79|5.78|5.76|5.7|5.7|5.64|5.54|5.47|5.51|5.52|5.56|5.55|5.55|5.57||5.68|5.71|5.76|5.7|5.68|5.78|5.83|5.86|5.9|5.91|5.96|5.97|5.97|5.92|5.95|5.9|5.94|6|6.03|6.06|5.98|5.96|6.05|6.04|6.06|6.06|6.02|6|5.97|5.91|5.9|5.82|5.83||||5.82||5.74|5.82|5.79|5.78|5.82|5.81|5.75|5.69|5.64|5.61|5.6|5.66|5.73|5.71|5.8|5.72|5.7|5.7|5.73|5.77|5.92|||5.99|5.97|6.05||5.94|5.55|5.48|5.48||5.56|5.59|5.57|5.57|5.69|5.71|5.76|5.7|5.65|5.69|5.66|5.64|5.66|5.7|5.79|5.76|5.8|5.78|5.79|5.85|5.83|5.86|5.85|5.92|5.9|5.93|5.92|5.84|5.8|5.84|5.87|5.84|5.82|5.79|5.8|5.85|5.94|6.05|6.06|6.01|6.03|6.04|6.03|6.09|6.09|6.15|6.11|6.06|6.07|6.1|6.09|6.03|6.14|6.15||6.09|6.11|6.11|||6.09|6.07|5.95|5.95|5.98|6.17
10582|103082|/equities/yungtay|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10583|42672|/equities/sarantiseg|MSCI_EEM_SMALLCAP||10.8|10.8|10.84|10.82|10.86|10.84|10.92|10.72|10.42|10.4|10.92|10.9|11|11.06|11.48|11.28|11.02|11.02|11.04|11.1|11.12|11.24|11|11.04||11.02|11.04|11.08|11.1|11.26|11.16|11.14|11.14|11.6|10.9|10.86|10.96|10.9|10.88|10.96|10.98|10.94|10.9|10.92|11|11.04|11.08|10.96|11.1|10.94|10.96|11.06|10.96|11.06|11.08|11.06|11.06|11.04|11.08|11.48|11.24|11.2|10.8|10.74|10.28|10.16|10.24|10.34|10.3|10.22|10.3|10.48|10.44|10.38|10.42|10.58||10.68|10.82|10.82|10.8|10.6|10.76|10.58|10.6|10.94|11|11.08|10.9|10.9|11.04|11|11.18|11.36|11.3|11.24|11.4|11.4|11.52|11.54|11.52|11.5|11.5|11.56|11.86|12|11.06|11.2|11.2|11.02|11|11.08|11.06|11.1||11.2|11.22|11.14|11.16|11.16|11.22|11.2|11.3|11.58|11.64|11.42|11.46|11.44|11.42|11.98|11.1|11.1|11.16|11.3|11.36|11.2|11.28|11.4|11.42|11.42|11.6|11.46|11.42|11.4|11.7|11.7|11.7|11.8||||12.02||11.94|12.16|11.86|12|12.44|11.88|11.84|11.54|11.54|11.46|11.54|11.5|11.26|11.4|11.46|11.48|11.5|11.48|11.92|11.98|12.44|||11.96|11.66|11.58||11.16|10.98|11|11.2||11.2|10.54|10.24|9.86|9.75|9.67|9.58|9.67|9.65|9.54|9.48|9.53|9.58|9.75|9.75|9.77|9.73|9.4|9.5|9.49|9.62|9.64|9.65|9.61|9.6|9.89|9.96|9.8|9.21|9.23|9.05|8.8|8.8|8.6|8.65|8.8|8.62|8.57|8.8|8.8|8.78|8.78|8.91|8.83|8.93|8.69|8.77|8.72|8.7|8.53|8.38|8.38|8.35|8.46||8.45|8.48|8.45|||8.4|8.39|8.18|8.09|8.08|8.29
10584|987128|/equities/shanghai-jin-jiang-intl-hotels|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10585|103234|/equities/cmc-magnetics|MSCI_EEM_SMALLCAP||11.35|11.5|11.8|11.9|11.9|11.9|11.75|11.95|11.8|11.95|11.8|11.9|11.95|12.25|12.15|12.1|12|11.85|11.75|11.75|11.75||11.9|12.1|12.25|12.3|12.35|12.45|12.4|12.4|12.45|12.4|12.4|12.6|12.45|12.1||12.15|12.2|12.15|12.2|||12.3|12.45|12.65|12.4|12.2|12.15|12.15|12.2|12.1|12.2||12.2|11.9|11.7|11.65|11.95|11.85|12.05|12.3|12.15|13.3|13.4|13.6|13.45|13.6|13.5|13.7|13.55|13.7|13.85|14|13.8|13.75|13.55|12.55|12.05|11.95|11.85|11.5|11.7|11.35|12.15|12.55|12.75|12.5|12.5|12.65|12.55|||12.65|12.8|13.2|13.3|13.65|13.25|13.25|13.3|13.25|13.3|14|14.4|14.6|13.95|14.2|12.95|12.85|12.95|12.75|12.55|12.5|12.7|12.7|12.65|12.65|12.55|12.5|12.5|12.5|12.6|13||13.05|13.05|13.4|13|13.2|13.15|12.9|13.2|13.2|12.65|12.45|12.7|12.65|12.85|13|13.25|13|12.8|13.2|13.25|13.2|12.9|12.85|13.1|13.35|13.65|13.75||13.7|14.35|13.75|12.6|12.2|12.1|12.2|12.3|11.9|11.7|11.9|12.05|12.3|12.45|12.55|12.5|12.4|||12.35|12.2|12.3|12.3|12.65|12.55|12.8|12.65|12.95|12.6|12.55|12.5|12.4|11.85|11.45|11.7|11.6|10.8|10.95|11|11.15|11|11|11|10.95||10.95|10.9|11|11|11|11|11|10.85|10.75||||||||10.75|10.9|11|10.85|11|11.05|11|11|11.1|11.1|10.9|10.75|10.75|10.9|11|11.15|11.05|11|11|11.3|11.35|11.55|11.8|11.6|11.65||11.6|11.95|11.4|11.35|11.4|11.65|11.6|11.25|11|11|11.1
10586|997897|/equities/dentium|MSCI_EEM_SMALLCAP||60400|60500|59400|59100|58300|57800|58000|59100|58900|58600|56400|58500|58200|60300|63000|68500|70700|72900|72500|69700|77800|79400|79400|76900|76600|77100|77600|76900|79200|81400|78900|79000|79500|81800|82300|83200|83400||83200|80600|81300||82300||85200|85800|82500|84100|78500|79000|80200|77900||||75400|73800|71800|73000|73000|72700|74500|76100|79100|80000|81000|81200|82300|82800|84500|84300|84900|87300|86700|87100|88800||88200|88900|89000|86400|88600|89600|86700|89500|93900|97300|95300|94200|95600|96400|97000|98600|98700|100200|103600|104500|106400|108400|106200|105800|106400|107100|111800|112400|110700|110400|110800|112700|120900|119000|120500|120800|118600|122300|120000|109900|110400|112100|112600|109900|110800|109700|112700|114400|114900||111500|113100|116700|113200|114000|120400|122000|119200|116300|119100|120400|120500|121600|124800|126700||125500|122600|129600|131900|129900|131300||130800|132000||134600|131800|132100|132300|139600|140400|139900|133800|131000|132200|129700|132600|133500|128700||127700|129000|134500|138000|140500|140500|144000|140000|137000|137600|133000|133100|133500|135400|138700|138800|136000|140700|136800|139000|138100|141100|144400|147400|148500|147000|145700|144200|147400|128800|123500|126500|121700|113800|114900|114600|117600|118400|112300|108800|111000|109000||110400|112900|112100|112700|119300|114500|118000|121000|112900|116800|120900|123300|126300|124000|127200|124500|128000|132400|133300|136500|137400|135000|135000|137200|139400|141100|145000|145300|||132500|130500|131600||136500|138800|134400|133800|124600|125500
10587|103590|/equities/unizyx-holding|MSCI_EEM_SMALLCAP||39.9|39.7|41.1|41.2|41.4|39.4|39.55|40.65|40.7|42.7|43.45|41.35|42|41.45|42.8|42|43.35|42.75|43.3|43.05|43.25||44.3|41.8|41.8|40.85|39.8|39.7|36.2|35.75|36.6|36.85|36.95|36.95|35.95|36.95||37.75|38.6|38.9|37.75|||37.5|37.65|38.45|38.75|38.75|38.7|38.8|38.55|38.25|38.1||38|36.9|35.55|36.3|38.05|37.3|37.4|38.6|38.95|40.45|39.75|37.9|37.3|37.3|36.8|37.1|36|36.15|35.95|36.45|35.75|34.75|34.3|34.5|34.2|34|34.3|34.35|34.7|33|35.15|37.3|37.3|37.25|36.5|37.4|37.1|||37.85|39|40.3|41.15|41.95|40.6|39.9|40.2|40.45|40|40.5|40.25|40.2|41.6|41.7|41.4|40.25|40.15|39.85|40.3|40.15|40.55|40.6|40.65|40.7|40.8|40.6|40.2|40.1|40.1|40.85||40.75|40.75|41.55|41.8|41.65|42.2|42.25|42.85|42.15|41.95|42.2|42.85|42.85|42.1|41.85|41|40.9|40.65|40.35|39.3|39.35|40.15|40.2|40.65|41|42.1|41.75||41.75|41.65|41.3|42|42.4|42|42.7|42.7|43.05|43.9|44.85|46.05|46.45|46.5|47.5|47.75|48.2|||47.6|47.3|47.75|48.4|50.5|49.5|48.1|50.2|52|51.9|50.2|48.45|47.85|47.95|49.5|48.4|47|45.2|45.15|45.8|46.25|47|46.8|45.75|45.25||46.65|46.8|47.2|46.9|47.5|47.2|47|44.95|46.55||||||||46.9|47.4|47.65|48.5|49.15|48.9|48.8|49.6|50.1|50.1|49.95|48.85|49.2|49.55|49.1|49.15|49.1|49.1|48.65|49.5|49.65|49.75|50.2|50.3|51.1||51|51|51.3|50.8|51.2|51.1|51.7|53.3|52.6|54.9|54.8
10588|50022|/equities/china-dongxian|MSCI_EEM_SMALLCAP||0.365|0.36|0.375|0.33|0.34|0.345|0.355|0.355|0.36|0.36|0.36|0.365|0.365|0.375|0.365|0.375|0.37|0.365|0.36|0.36|0.36|0.365|0.36|0.365|0.365|0.37|0.37|0.375|0.375|0.37|0.37|0.36|0.36|0.375|0.375||0.375|0.39|0.43|0.435|0.42|0.43|0.41||0.36|0.335|0.32|0.32|0.305|0.295|0.3|0.295||0.29|0.285|0.285|0.28|0.275|0.28|0.28||0.28|0.28|0.275|0.28|0.28|0.28|0.28|0.28|0.285|0.2794|0.2843|0.2843|0.2843|0.2892|0.295|0.29|0.29|0.29|0.29|0.29|0.295|0.3|0.3|0.305|0.305|0.305|0.32|0.31|0.31|0.31|0.315|0.315|0.315|0.32|0.32|0.325|0.32|0.32|0.32|0.33|0.32|0.32|0.315|0.315|0.32|0.32|0.325|0.325||0.32|0.325|0.355|0.35|0.35|0.355|0.36|0.355|0.365|0.365|0.37|0.365|0.365|0.37||0.37|0.37|0.375|0.375|0.375|0.385|0.395|0.395|0.4|0.39|0.39|0.4|0.395|0.395|0.39|0.39|0.385||0.38|0.385|0.385|0.38|0.385|0.385|0.385|0.385|0.38||0.385|0.375|0.37|0.36|0.36|0.36|0.36|0.36|0.355|0.35|0.36|0.365|0.37|0.37|0.37|0.36|0.36|0.36||0.355|0.36|||0.355|0.36|0.37|0.375|0.4|0.385|0.375|0.38|0.39|0.395|0.395|0.39|0.385|0.375|0.37|0.375|0.385|0.38|0.4|0.4|0.385|0.38|0.39|0.39|0.39|0.355|0.305|0.305|0.31|0.31|0.305|0.31|||0.31|0.31|0.31|0.305|0.3|0.31|0.31|0.31|0.32|0.315|0.315|0.305|0.295|0.28|0.285|0.285|0.28|0.295|0.31|0.305|0.3|0.3|0.31|0.315|0.32|0.31|0.3|0.295|0.3||0.29|0.28|0.246|||0.237|0.238|0.236|0.238|0.236|0.24
10589|41407|/equities/aesgener|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81|||81|100|81||81||||81|81||99.5|||81||||99.5||87|85.06|81|85.06||81|81.06|99.5||81.06||81.06|80|80.1|81.06|81.06|80|81.06|81.06|81.06|81.5|81.5|82.1||81.06||81.06|81.06|||81.06||91||91.1||81.06|81.06|85.11||||88.5|81.06|81.06|81.06|88.5|89|81.06|81.06|81.06||83.06||||81.06||||89.16|81.06|81.06|81.06|80|80
10590|50054|/equities/361-degrees|MSCI_EEM_SMALLCAP||4.02|3.98|3.91|3.91|3.83|3.84|3.84|3.85|3.85|3.89|3.83|3.86|3.9|4.11|4.13|4.28|4.16|4.13|4.13|4.1|4.09|4.08|4.16|4.14|4.12|4.09|4.07|4.06|4.09|4.21|4.16|4.2|4.15|4.28|4.42||4.52|4.46|4.83|4.7|4.42|4.41|4.48||4.44|4.1|3.91|3.75|3.56|3.37|3.38|3.37||3.3|3.29|3.35|3.33|3.3|3.32|3.37||3.4|3.46|3.49|3.56|3.63|3.55|3.6|3.62|3.64|3.56|3.68|3.69|3.71|3.76|3.62|3.64|3.55|3.55|3.66|3.42|3.4|3.28|3.32|3.3|3.31|3.51|3.47|3.42|3.51|3.56|3.56|3.67|3.71|3.68|3.71|3.8|3.78|3.85|3.97|4.03|3.93|3.84|3.83|3.85|3.96|4.05|4.04|4.05||4.09|4.15|4.2|4.33|4.2|4.19|4.3|4.33|4.26|4.29|4.35|4.41|4.41|4.58||4.65|4.64|4.63|4.67|4.69|4.53|4.45|4.51|4.56|4.5|4.45|4.66|4.7|4.75|4.8|4.79|4.81||4.82|4.81|4.81|4.77|4.7|4.85|4.79|4.84|4.85||4.83|4.76|4.75|4.72|4.69|4.55|4.5|4.47|4.48|4.57|4.57|4.66|4.74|4.85|4.85|4.77|4.66|4.7||4.71|4.75|||4.66|4.6|4.62|4.58|4.64|4.58|4.54|4.53|4.57|4.49|4.67|4.62|4.51|4.37|4.36|4.25|4.23|4.18|4.27|4.23|4.22|4.23|4.23|4.2|4.16|4.05|4.05|3.85|3.81|3.82|3.71|3.71|||3.68|3.7|3.75|3.72|3.59|3.62|3.54|3.48|3.64|3.75|3.74|3.79|3.75|3.58|3.65|3.62|3.63|3.65|3.78|3.66|3.63|3.52|3.41|3.42|3.41|3.49|3.46|3.35|3.51||3.51|3.45|3.35|||3.4|3.38|3.33|3.38|3.4|3.48
10591|950528|/equities/unisem-m-bhd|MSCI_EEM_SMALLCAP||2.97|2.95|2.94|3|3.03|2.97|2.95|2.95|3|3|2.99|2.99|3|3.06|3.06|3.12|3.21|3.2|2.99|2.98|3.01||3.19|3.19|3.16|3.12|3.13|3.16|3.14|3.13|3.08|3.1|3.14|3.14|3.16|3.2|3.2|3.2|3.21|3.22|3.18|3.21|3.22|3.22|3.16|3.08|3|3.13|3.17|3.3|3.25|3.21|3.22|3.2||3.23|3.15|3.1|3.15|3.06|3.1|3.11|3.18|3.3|3.32|3.22|3.2|3.27|3.33|3.4|3.47|3.55|3.57|3.56|3.5|3.5|3.46|3.55|3.54|3.57|3.5|3.36|3.48|3.23|3.43|3.65|3.73|3.97|4.21|4.13|4.06|4.09|4.2|4.21|4.18|4.2|4.18|4.33|4.35|4.35|4.33|4.33|4.18|4.15||4.13|4.15|4.18|4.21|4.18|4.2|4.14|4.13|4.15|4.2|4.31|4.19|4.37|4.37||4.38|4.44|4.37|4.18|4.14|4.15|4.15|4.16|4.24||4.15|4.15|4.19|4.14|4.18|4.12|4.17||4.17|4.17|4.17|4.18|4.03|3.96|3.86|3.72|3.75|3.75|3.75|3.68|3.64|3.67||3.75|3.75|3.67|3.68|3.65|3.54|3.53|3.55|3.62|3.62|3.66|3.77|3.75|||3.7|3.7|3.73|3.83|3.85|3.85|3.92|3.85||3.82|3.78|3.69|3.69|3.67|3.6|3.55|3.54|3.51|3.51|3.53|3.52|3.48|3.49|3.48|3.41|3.38|3.39|3.38|3.37|3.36|3.32|3.35|3.4|3.3|3.23|3.22|3.18|3.18|3.16|3.13|3.16||3.18|3.25|3.25|3.25|3.26|3.27||3.25|3.31|3.38|3.37||3.33|3.38|3.37|3.3|3.34|3.3|3.38|3.44|3.38|3.38|3.31|3.37|3.33|3.31|3.25|3.27|3.32||3.33|3.32|3.3|3.35||3.39|3.38|3.38|3.37|3.38|3.35
10592|1073430|/equities/ten-square-games|MSCI_EEM_SMALLCAP||79.45|79|80.75|80.6|81.05|80.5|80.5|79.7|82|81.6|79.65|81.8|84.75|84.8||84.05|82.85|81.75|80.5|80.5||82.7|82.9|84.2|84.85|84.95|84.85|85.05|86.95|86.45|86.65|90.55|90.75|90.95|92.2|92.85|93.8|93.4|94.75|95.4|92|92.7|93.5|96.1|95.9|95.95|95.4|94.65|94|95.55|95.95|96|97.3|97.2|95.75|96|95.5|96.7|94.4|94.1|94.4|95.3|94.55|95.9|95.8|95.45|95.35|94.5|93.6|86.45|86.55|86.4|85.8|86.9|86.5|86.3||84.7|84.25|86|84.8|84.7|84.95|84.45|83|85.85|87.45|86|85.9|83.8|82.7|82.7|83.55|83.35|84.55|85.45|85.5|84.3|87.8|87.95|87.4|86.5|84.85|84.2|84.85|85.2|85.75|85.95|84.8|84.6|83.75|84.45|85.95|85.1|84.4|83.4|81.95|79.9|80.75|82.5|82.45|82.35|84.55|87.45|88|88|87.7|88.6|88.45|89.3|89.7||89.95|93.4|92.95|92|93.4|94.8|94.75|95|96|95.55|92.9|91|89.05|87.7|89.4|89.8|88.95|89.9||88.65||87.95|87|88.3|89.5|92.4|92.9|93.3|93.15|94.1|95.25|97.3|97.9|99|96.85|96.05|96.8|96.75|95.8|96.4|96|96.95|||96.4|94.5|94.9|91.8|91.55|91.3|91.8|91.8|92.6|93.45|94.5|92|92|92|92.8|93.4|93.75|93.5|96.8|96.5|101.9|103.4|103.1|103.7|109.2|109.8|107.6|107.1|108.8|108.3|108.6|107.7|108.7|111.6|104.8|104.2|101.4|102.7|103.5|103.7|105|103|98.9|99.4|100|102.6|101.5|96.8|96.85|95|95.15|94.35|94.5|95.9|95.2|95.75|95.25|96.65|97.55|98.6|97.4|98|98.8||98.5|98.9|98.8|||100.9|100.8|104.3|106.1|103.8|103.6
10593|1141275|/equities/ivd-medical-holding-ltd|MSCI_EEM_SMALLCAP||1.75|1.81|1.85|1.85|1.86|1.83|1.85|1.78|1.65|1.72|1.73|1.64|1.63|1.67|1.67|1.72|1.67|1.68|1.68|1.66|1.63|1.64|1.67|1.7|1.86|1.94|2|2.14|2.2|2.06|2.16|2.11|2.16|2.17|2.2||2.03|2.01|2.05|2.09|2.05|2.25|2.89||2.1|2.11|1.99|2.2|2.26|2.14|1.83|1.76||1.8|1.78|1.72|1.6|1.69|1.26|1.33||1.31|1.1|1.19|1.09|0.9|0.85|0.75|0.83|0.72|0.7|0.71|0.69|0.71|0.72|0.82|0.85|0.85|0.85|0.85|0.94|0.81|0.81|0.83|0.9|0.97|0.97|1|0.96|0.95|0.91|0.9|0.92|0.91|0.9|0.91|0.91|0.91|0.92|0.93|0.98|1|1|1.02|0.99|0.95|0.99|1.01|0.82||0.8|0.83|0.97|0.9|0.9|0.9|0.89|0.91|0.94|1.04|1.01|1.02|1.1|1.15||1.39|1.36|1.34|1.3|1.26|1.39|1.4|1.34|1.36|1.25|1.37|1.32|1.4|1.54|1.66|1.65|1.63||1.59|1.57|1.7|1.7|1.79|1.85|2.05|2.15|2.06||2.27|2.23|2.29|2.27|2.29|2.32|2.23|2.29|2.28|2.2|2.3|2.34|2.38|2.7|2.24|2.25|2.38|2.45||2.5|2.2|||2.26|1.98|2.02|2.05|2.1|1.95|2.2|1.85|1.9|1.86|1.85|1.85|1.9|1.93|1.96|1.98|1.98|1.8|1.88|1.95|1.92|1.98|1.95|1.96|1.95|1.92|1.99|1.87|1.87|1.92|1.96|2.12|||2.15|1.95|1.78|1.78|1.78|1.72|1.7|1.79|1.78|1.78|1.79|1.78|1.76|1.71|1.71|1.79|1.76|1.78|1.79|1.8|1.83|1.81|2.01|1.85|1.86|1.85|1.85|1.85|1.85||1.85|1.85|1.81|||1.81|2.08|1.84|2|1.74|1.77
10594|1052835|/equities/grupo-traxion|MSCI_EEM_SMALLCAP||17.56|17.19|17.18|18.09|18.96|18.89|19.51|19.21|19.49||19.68|19.7|20.15|21.04|21.58|22|22|22.99|21.79|21.85|22.02|22.12|22.23|21.83|22.37|22.21|21.99|22.21|22.94|22.99|22.72|22.19|22.11|21.31|20.66|21|19.85|19.45|19.42|19.98|19.59|20.1|20.51||20.39|20.65|20.44|21.29|21.38|20.46|20.7|20.2|20|19.99||19.38|19.1|18.89|19.29|19.9|19.57|19.61|19.72|20.17|20.25|20.41|20.87|21.51|21.8|21.96|21.99|22.27|22.45|22.44|22.63|22.84|22.3|22.2|22.18|21.77|21.5|21.22|21.38|21.21|21.94|22.08|23|22.78|22.7|22.76|22.82|23.54|23.71|24.85|24.84|24.75|25.1|26.04|26.27|26.31|26.28|26.62|26.76|26.83|26.59|26.57|26.6|27.38|27.66|28.24|27.9|28.39|28.1|28.3|27.35|27.29|27.2|27.47|27.6|28.13|28.19|28.34|29.54|29.38|29.29|29.5|29.66|29|28.93|30.07|30.3|29.79|29.12|28.74|28.35|28.62|28.74|29.09|28.33|28.48|29.21|28.97|29.27|29.38|29.35|30|30.1|29.87|29.67|30.74|30.38|29.2||29.78|30.12|30.59|31.46|30.82|30.9|30.91|30.88|30.83|32.35|32.5|31.67|32.2|31.89|32.22|33.35|33|32.5|31.78|31.79|31.48|31.19|||31.79|32|31.9|31.46|32.34|31|30.3||30.91|30.28|30.59|31.43|30.7|31.51|31.72|32.36|32.69|31.99|31.73|31.47|31.86|32.44|31.99|32.48|31.72|31.69|31.68|31.85|30.84|30.97|31.37|31.67|32.21|31.88|32.53|32.5|32.42||31.45|31.98|32.3|32.34|32.59|32.87|32.69|32.71|32.85|32.88|32.81|32.5|31.47|32.03|32.75|32.98|32.58|32.94|33.29|32.97|33.27|33.74|34.46|34.99||35.01|34.11|34.11|33.79||33.5|33.5|33.48|33.7|33.5|32.97
10595|953717|/equities/sunny-friend-environmental-tech|MSCI_EEM_SMALLCAP||90.6|92.2|94.1|96.3|92.6|91.7|90.4|90.6|91.8|91.6|93.8|96.8|95.4|99.9|100.5|98.7|99.8|98.2|97|98.3|97.8||96.8|98.3|98.9|98.7|99.4|101.5|102.5|104|102|96.9|97.6|92.7|92.8|93.4||92.9|95.2|96|92.1|||92.2|92.8|92.6|89.9|89.6|88.6|88.9|86.9|86.6|87.7||87.9|86.5|86.3|86.8|87.8|87.7|89.9|90.7|90.5|93.4|94.1|94.4|94.5|95.1|95|95.5|94.8|95.7|95.7|96.1|96.3|96|96.3|96.7|95.9|96.1|95.4|92.8|93.9|94.1|97|99.5|100.5|101|100.5|99.6|98.7|||101|100|102|101.5|102.5|102.5|102.5|102.5|104|105|105|98.5|98.7|98.6|98.4|97.5|97.3|97.2|99.6|100.5|101|101|101|101|101.5|101.5|98.9|99|98.5|98.9|99.2||98.2|97.4|97.9|97.5|96.7|97.4|97.2|97.7|97.9|96.7|96.8|97.9|98.2|98.5|98.9|98.3|97.8|97.2|97.5|96.9|98|101|101.5|101.5|102.5|104|103||104|103.5|100.5|98.2|97.9|97|97|97.5|98.1|97.6|97.9|99|99.8|101|101.5|99.6|97.8|||98.6|98.8|99|98|98.4|98.3|99.6|99.2|99.4|99.7|97.9|98.7|100|101.5|101.5|104|104.5|101.5|101|101.5|102|102.5|103.5|105.5|105.5||105|105.5|106|107|106.5|107|107|106|106||||||||108|108.5|109.5|109|109|109|108.5|108.5|109.5|108.5|108.5|108.5|108.5|111|116|114.5|111|111.5|113|113.5|113.5|113.5|114|114|115||116|116.5|116.5|116|114.5|115|115.5|116|115|116.5|117.5
10596|18256|/equities/karur-vysya-bank|MSCI_EEM_SMALLCAP||245|240|230.8|231.06|224.2|216.84|217.05||219.9|216.82||215.99|221.01|231|231.8|232.05|239.8|227.95|225.49|227.53|229|228.3|229.53|224.8|219.9|222.74|220.59|219.79|221.95|228.88|225.9|219.89|206.6|205.15|207.07|200.59|200.08|203|201.29|210.19|210.71|213.59||216.34|217.76|221.9|222|222.5|221.82|220.79|213.97|213.29|214.64|219.22|218.79|220.34|222.99|226|224.94|220.27|222.61|224.84|223.9|225.99|225.7|226.46|224.69|228.4|227.2|231.5|225.55|228.9|229.48|223.55|222.95|217.79||215.9|217.35|214.6|216|216.68|216.54|215.35|213|224|229.37|232.75|232.65|229.81|229.34|216.95|215.3|211.8|214|214.8|207.9||202.75|202.3|201.7|196.75|197.9|204.11|204.5|205.7|206.5|208.1|208.9|212.07|207.5|204.71|207.9|213.43|211.5|213.9|219.9|216.2|215||209|211.91|215.8|217.25|218|202.5|200.75|195.9|199|202|199|198.3|198.6|205.8|200.9|199.6|202.45|198|199||200|201.75|200|194.5|195|192.55|191.45|190.6|195.15|205.75|208|205.8||209.3|197.7|193.7|192.85|193.45|195.7|195|191|193.75||190.55|191.9|195.9||194.5|194.4|197.95|202.55|194.8|190|189.5|187.9||187|187.25|185.7||183|177.4|178.75|177.1|179.7|182.05|180.5|177|179.5|181.05||181.45|185.45|186.8|189|186.9|186.55|187.5|186.5|181|181.3|183.45|184.15|185|190|190.6|187.1|185|178.6|185.15|186.75|188.35|189.15|190.45|194.9|204.9|199.5|201.9|195|193.9||186|187.5|188.6||173.9|173.25|173.9|175.95|176.95|170.3|168.5|165.6|166.5|167.9|169|169.25|170|171.9|171.9|169.9|170|166.45|167||168|165|170|172|171.45|172.2
10597|18403|/equities/strides-arcolab|MSCI_EEM_SMALLCAP||1648.8|1607.6|1560|1440|1538|1540|1529||1416.5|1425||1434|1467.85|1523.8|1560.85|1570|1568.95|1580|1589|1580.25|1570.95|1563.55|1555|1526.95|1548.9|1598.95|1619.85|1578|1670.95|1672|1654.95|1675|1653.45|1588.9|1589|1586.05|1547.5|1531|1459.7|1491.35|1473|1471||1440.9|1434|1445|1421|1422|1410.95|1365.85|1374.05|1382.85|1389|1406.55|1431|1375|1379.75|1382|1375|1361|1395|1387.55|1393|1388|1385|1345|1348|1324.95|1337.55|1345|1313.85|1347.55|1342|1294|1340|1324||1239|1189|1148.3|1149.9|1168|1122|1103.85|1074|1099|1100|1083.95|1123|1079.9|1032|1020.75|1010.7|989|969|955|968||950|928.65|944.75|947.9|949|954.6|943.05|964.8|965|965|960.5|948.8|960.9|962|970.45|955|950|972|962.65|991.05|993.85||990|944|942.2|938|931.7|898.5|905|881|865|879.85|873.95|853.95|851.6|849.4|864.6|897|912|919.95|879||875.45|882.95|887.5|849.7|857.5|857.6|841.75|858.35|882.95|915|896.8|905.7||911.75|896|900|901|902.4|900|858|863.65|857||845|844|848||850.8|865|855|850.5|853|855.4|838|819.9||793|793|786.45||784.5|778.95|774.4|799.55|803|799.2|794.95|804.95|808.8|827.25||827.6|817.3|834.6|825|810.55|794|820.15|811|817.2|822.4|834.75|834.8|838.6|837.85|823|822|811.8|771|759.4|725|727.8|725.3|729.1|717.95|704.3|704.55|706.4|725|695||689.7|681.75|685||697.35|681.15|675|697.5|688.05|694.25|698|700.05|707.9|719.9|736|730|696.3|687.9|663.8|655|660|665|662.6||639|608|617.45|608.05|596.05|597.2
10598|985148|/equities/cleopatra-hospital|MSCI_EEM_SMALLCAP||8.2|7.95|8|7.96|8.08|8.2|8.12|8.28|8.38|8.4|8.44|8.43|8.5|8.74|8.85|8.8|8.81|8.55|8.28|8.49|8.48|8.41|8.69|8.7|8.6|8.66|8.65|8.75|8.85|8.85|9.1|9.3|9.44|8.91|8.65|9|9.1|8.49|8.04|7.7||7.6|7.5|7.65|7.5|7.6|7.3|6.84|6.94|7.08|6.73|6.76|6.42|6.32|6.45||6.3|6.25|6.32|6.3|6.37|6.45|6.5|6.54|6.65|6.85|6.94|6.68|6.65|6.69|6.69|6.73|6.93|6.98|6.99|6.99|7.08|7.23|7.04|7.08|6.96|6.97|7.16|7.18|6.95|7.05|7.24|7.29|7.3|7|6.88||6.86|6.84|6.98|7.01|7.05|7.05|7|7|6.99||7|6.94|7.12|7.24|7.16|7.3|7.5|7.7||7.49|7.79|7|7|7.07||||||6.9|6.8|6.78|6.5|6.43|6.69|6.7|6.69|6.74|6.6|6.84|7.15|7.24|7.27|6.97|6.7|6.3|6.44|6.5|6.34|6.25|6.24|6.25|6.17|6.19|6.19|6.29|6.3|||6.34|6.45|6.5|6.35|6.47||6.59|6.97|7.15|7|7.12|6.65|6.63|6.54|||||6.75|6.98|6.93|6.87|7.05|7.14|7.32|7.35|7.52|7.25|7.48|7.28|7.29|7.08|6.4|6.16|6.2|6.24|6.04|6.19|6.2|6.29|6.16|6.29|6.48|6.47|6.33|6.28|6.59|6.77|6.75|6.74|6.3|6.5|6.5|6.5|5.72|5.59|5.5|5.48|5.3|5.48|5.37|5.4|5.59|5.73|5.14|5.04|5.34|5.32|5.35|5.24||5.23|5.25|5.4|5.42|5.45|5.26|5.21|5.22|5.25|5.29|5.3|5.35|5.1||5.06|5.15|4.9||4.8|4.65|4.76|4.83|4.85|5|5.2|5.3|5.36|5.4|5.37
10599|1096080|/equities/china-renaissance-holdings|MSCI_EEM_SMALLCAP||3.07|3.08|3.2|3.01|2.79|2.99|3.12|3.29|3.16|3.12|3.11|3.23|3.05|3.21|3.25|3.47|3.44|3.26|3.33|3.63|3.38|3.57|3.6|3.69|3.69|3.67|3.71|3.65|3.66|3.71|3.74|3.78|3.69|3.7|3.75||4|3.92|5.35|5.94|5.93|5.78|6||4.41|3.62|3.65|3.84|4.36|4.36|3.9|3.27||3.17|2.93|2.16|1.99|2.27|2.5|3.65||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|||7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27|7.27||7.27|7.27|7.27|||7.27|7.27|7.27|7.27|7.27|7.27
10600|943499|/equities/tian-lun-gas|MSCI_EEM_SMALLCAP||3.24|3.27|3.27|3.26|3.26|3.28|3.29|3.39|3.32|3.34|3.33|3.36|3.38|3.43|3.42|3.46|3.48|3.43|3.48|3.46|3.46|3.49|3.45|3.52|3.5|3.52|3.47|3.52|3.51|3.58|3.52|3.5|3.5|3.46|3.51||3.6|4.05|4.16|4.15|3.86|3.8|3.84||3.91|3.77|3.55|3.45|3.39|3.25|3.25|3.22||3.25|3.26|3.28|3.33|3.34|3.36|3.37||3.4|3.4|3.41|3.41|3.55|3.5|3.49|3.5|3.45|3.46|3.4|3.43|3.47|3.5|3.43|3.45|3.46|3.43|3.42|3.46|3.48|3.47|3.44|3.48|3.45|3.47|3.49|3.46|3.48|3.47|3.5|3.62|3.69|3.72|3.69|3.71|3.74|3.8|3.75|3.75|3.76|3.58|3.57|3.63|3.7|3.7|3.86|4.07||4.12|3.79|3.7|3.66|3.57|3.66|3.82|3.87|4.01|4.08|4.11|3.99|4.09|4.11||4.13|4.24|4.54|4.35|4.54|4.6|4.7|4.68|4.77|4.82|4.93|5.67|4.58|4.51|4.65|4.65|4.79||4.63|4.69|4.79|4.82|4.77|4.84|4.89|4.92|5.12||5.15|4.92|4.88|4.91|4.92|4.94|4.98|4.81|4.69|4.69|4.75|4.84|4.88|4.9|5.02|4.84|5|4.9||5.02|5.1|||5.25|5.29|4.95|4.82|4.84|4.85|4.84|4.81|4.84|4.79|4.8|4.76|4.65|4.5|4.47|4.45|4.44|4.41|4.39|4.37|4.36|4.35|4.4|4.37|4.43|4.45|4.27|4.28|4.38|4.45|4.24|4.25|||4.14|4.07|3.98|3.95|3.92|3.88|3.75|3.67|3.55|3.56|3.51|3.39|3.28|3.32|3.57|3.56|3.51|3.8|3.9|3.98|4.04|4.05|4.1|4.15|4.22|4.17|4.23|4.13|4.37||4.37|3.94|3.76|||3.6|3.57|3.61|3.49|3.5|3.51
10601|102505|/equities/esso-bk|MSCI_EEM_SMALLCAP||7.4|7.4|7.5|7.5|7.75|7.85|7.8|7.75|7.7|7.55|7.45|7.5|7.75|7.5|7.3|7.15|7.15|7.25|7.3|7.25|7.4|7.4|7.3|7.3|7.2|7.6|7.7||7.75|7.7|7.85|8.3|8.3|8.05||8.1|8.15|8.2|8.4|8.45|8.35|8.4|8.65|8.95|9.05|9.1|9|9.1|9.05|8.4|8.05|7.65|7.6|7.5|7.4|7.2|7|7.25|7.5|7.6|7.45|7.35|7|7.05|7.1|7.25|7.1|7.15|7.4|7.2|7.15|6.95|7.05|7.1|7.1|6.7|6.75|7.15|6.95||7|6.95|7|7.05|7.3|7.55|7.65|7.65|7.6||8.2|8.45|8.65|8.75||8.8|8.6|8.6|8.7|8.55|8.6|8.75|8.9|9.1|9.15|9.2|9.25|9.25|9.35|9.4|9.15|9.3|9.35|9.35|9.35|9.4|9.4|9.45|9.3|9.3|9.35|9.3|8.95|8.65|8.7|8.8|8.8|8.9|9||8.95|8.9|9.1|9.1|8.85|8.65|8.45||8.55|8.55|8.55|8.55|8.7|8.85|8.85|8.9|8.95|9.2|9.05||8.75|8.95||9.2|9.15|9.1|9.2|9.2|9.45|9.3|9.55|9.65|9.7||||9.95|10.1|10||10.2|10.3|10.3|10.4|10.3|10.3|10.1|9.95|9.9|9.85|10|10.3|10.6|10.2|9.9|10.2|10.1|9.65|9.5|9.5|9.7|9.8|9.8|9.8|9.85|9.85|9.9|9.9|9.75||9.8|9.75|9.55|9.4|9.5|9.45|9.55|9.45|9.5|9.45|9.5|9.45|9.1|9.1|9.1|8.95|8.8|8.8|8.95|8.8|8.65|8.65|8.6|9|9.25|9.35|9.05|9|8.75|8.65|8.55|8.5|8.4|8.5|8.55|8.5|8.45|8.55|8.6|||8.5|8.6|8.55|8.6|8.6|8.45|8.45|8.25|8.15|8.45
10602|19583|/equities/tekfen-holding|MSCI_EEM_SMALLCAP||82.85|80.05|79.45|78.55|82.95|83.2|82.1|84.3|83.65|82.65|82|79.85|78.15|77|74.95|72.85|73.75|74.5|75.45|77.85|80.25|76.2|75.35||75.8|75.45|74.5|75.4|74.5|71.35|72.2|72.15|67.6|67.9|67.05|63.55|57.85|52.9|52.75|51.55|50.2|48.4|49.94|52.2|55.1|57.7|58.2|57.7|58.05|58.15|58|57.75|56.5|55.65|59.5|54.3|53.35|53.45|54.8|54.75|55|56.65|55.8|56|55.9||54.15|54.45|53.1|54.5|56.25|55.1|55.2|54.3|54|52.95|52.05|52.85|52.65|53.3|56.25|53.55|51.65|52.4|53.1|58.35|59.2|58.1|58.15|58.45|57.85|58.95|58.55|56.55|57.2|58.5|56.8|58.25|60.4||59.6|59.7|59.5|59.05|58.85|57.35|58.4|53.7|52.7|54.45|55.15|55.4|55.9|55.7|55.75|57.05|56.5||||54.5|53.25|51.2|50.5|50.05|52.8|53.4|53.35|54.15|53.8|55.3|54.35|55.3|55.15|54.85|55.35|56.65|56.4|55.6|57.5|56.4|54.75|55.4|54.1|54.25|54.45|52.2|52.45|52.75|53.5|53.1|52.95||53.1|50.9|50.45|47.8|47.04||46.78|44.94|41.18|42.1|42.48|44.1||||43|43.12|42.24|40.38|39.02|40.38|41.36|41.66|41.3|40.86|41.5|42.4|42.3|42.84|43.5|43.56|43.78|44.38|44.28|44.92|45.38|46.84|46.12|45.34|44.4|45.32|46.8|47.92|47.42|47.48|47.84|48.14|47.4|47.36|46.32|46.36|47.38|47.5|46.74|44.68|45.6|46.3|46|45.88|46.18|45.48|45.2|44.76|44.8|42.5|40.2|40.42|39.98|39.72|39.1|39.66|39.3|39.28|39.4|39.16|39.12|38.64|38.2|37.86|37.36|37.88|37.82|37.42|36.74|37.24|37.5||36.92|36.08|35.46|34.98|36.54|38.58|38.42|38.46|39.58|42.52|43.82
10603|42644|/equities/hell.petrol|MSCI_EEM_SMALLCAP||6.845|6.835|6.835|6.905|6.82|6.87|6.86|6.76|6.8|6.8|6.93|6.88|6.92|6.96|6.925|6.915|6.895|6.9|6.79|6.815|6.905|6.9|6.88|6.9||6.975|7.015|7.035|7.1|7.155|7.145|7.15|7.125|7.175|7.09|7.07|7.07|7.175|7.095|7.09|7.03|6.995|7.05|7.1|7.065|7.095|7.1|7.04|7.07|7.055|7.075|7.07|7.11|7.1|7.12|7.095|7.1|7.07|7.165|7.23|7.215|7.28|7.2|7.28|7.21|7.14|7.08|7.145|7.19|7.175|7.18|7.18|7.195|7.2|7.215|7.2||7.155|7.13|7.145|7.135|7.105|7.1|7.08|7.03|7.315|7.45|7.405|7.36|7.43|7.55|7.42|7.585|7.67|7.675|7.545|7.5|7.565|7.685|7.73|7.79|7.83|7.9|8.42|8.38|8.15|7.97|7.98|7.96|7.96|7.99|8.03|8.02|8||8|8.15|8.22|8.18|8.115|8.29|8.39|8.345|8.5|8.44|8.535|8.535|8.525|8.57|8.54|8.425|8.36|8.535|8.6|8.645|8.62|8.525|8.66|8.75|8.715|8.68|8.81|8.81|8.705|8.625|8.48|8.445|8.43||||8.46||8.43|8.4|8.385|8.345|8.465|8.43|8.3|8.205|8.225|8.17|8.2|8.27|8.38|8.41|8.425|8.45|8.43|8.17|8.24|8.24|8.435|||8.55|8.64|8.57||8.57|8.25|8.14|8.12||8.25|8.15|8.15|8.16|8.16|8.17|8.21|8.28|8.29|8.23|8.42|8.41|8.25|8.31|8.31|8.25|8.22|8.03|8.06|8.1|7.95|7.91|7.88|7.75|7.75|7.81|7.75|7.7|7.69|7.62|7.46|7.41|7.43|7.42|7.44|7.37|7.2|7.22|7.25|7.18|7.18|7.19|7.16|7.16|7.18|7.18|7.19|7.19|7.45|7.46|7.49|7.42|7.34|7.37||7.36|7.29|7.32|||7.27|7.25|7.23|7.25|7.27|7.31
10604|1093999|/equities/hyosung-chemical|MSCI_EEM_SMALLCAP||30700|30400|30550|32250|33500|32300|31550|32400|32850|32900|33500|33500|33750|36500|38000|39300|39700|40800|40600|40000|39850|40350|40550|41850|40850|40900|40450|40250|41100|41050|41650|42750|43200|54900|44000|45100|46200||46550|46500|47000||48150||50300|51200|46800|48650|44250|43300|42850|42950||||43900|44250|43200|42950|42900|43750|44600|46100|47400|47600|46000|46450|46900|47450|48200|47700|48800|48500|48050|47200|47300||46250|46900|49150|45450|45500|45400|45700|49100|52200|53800|53100|55800|56800|56900|56300|56800|58400|58500|61200|61900|62000|62300|65500|63800|67000|62000|61700|61200|63000|62700|62500|64300|66700|68800|77400|60800|61300|62600|61800|62000|62200|63500|63900|64400|68200|72000|67800|68600|66200||66300|69500|69800|68100|66500|64900|65100|64000|64500|68300|70400|72500|72000|63500|60800||62700|58500|59800|59700|59600|60300||60800|61000||61500|60400|57300|57900|57600|59800|58300|57800|59500|57700|58600|59500|60500|61500||61300|61800|62600|64200|66000|65900|67000|64100|63300|63300|63300|62900|62800|62800|62600|62700|65100|67500|68200|68000|67800|67500|67300|67500|67500|68100|68400||70300|71800|73400|74000|74500|76600|74300|74800|79900|75900|72300|72300|72500|||72800|72700|73500|74000|74700|71600|73100|76100|76000|75600|79100|77600|77900|79500|79200|80400|80700|82400|82000|81800|82400|84400|86000|83500|84900|86100|86300|86500|||86800|85800|85500||86600|87000|87700|88000|88700|88800
10605|979768|/equities/amicogen-inc|MSCI_EEM_SMALLCAP||3820|4010|3850|3830|3685|3835|3880|4000|4010|4040|3950|4220|4130|4305|4460|4490|4630|4850|4850|4925|4795|4755|5070|4945|5150|4550|4515|4620|4715|4600|4390|4480|4130|4125|4385|4410|4500||4570|4620|4585||4735||4785|4785|4810|4875|4745|4700|4710|4665||||4460|4470|4625|4710|4695|4815|5150|4945|5180|5420|5440|5350|5340|5310|5420|5250|5150|5150|5150|5160|5220||5240|5290|5130|5090|5100|4950|4735|4900|5220|5190|5100|4930|5090|5330|5050|5270|5960|5300|5370|5470|5570|5520|5640|5380|5870|5920|5880|5910|5880|5600|5640|5850|5300|5250|6380|6530|6640|7220|8240|8190|7840|7950|7810|7400|7180|7330|7400|7310|7270||7120|7150|7170|7060|6980|7110|7750|7180|7270|7150|7250|7320|7480|7610|7670||7520|7470|7720|7690|7780|7810||7880|7850||7900|7800|7690|7740|7770|7640|7580|7480|7590|7180|7160|7290|7680|8470||8180|8140|8270|8350|8240|8820|9200|8820|8220|9050|9400|9050|9010|9270|7780|7150|6910|6960|6820|6890|6840|6800|6460|6370|6350|6090|5880||5810|6060|6110|6150|6160|6170|6270|6480|6440|6430|6440|6140|6190|||6120|6180|6120|6150|6250|6210|6270|6410|6390|6360|6100|6280|6190|6320|6450|6370|6630|6690|6640|6630|6700|6860|6920|7180|7280|7600|7640|7940|||8280|7720|7140|7100|7800|6800|7200|7200|6970|7190
10606|1156019|/equities/powerlong-commercial-mgmt-holdings|MSCI_EEM_SMALLCAP||2.46|2.45|2.45|2.42|2.49|2.46|2.43|2.41|2.45|2.42|2.44|2.45|2.5|2.54|2.58|2.65|2.67|2.56|2.6|2.6|2.58|2.62|2.56|2.69|2.67|2.57|2.54|2.58|2.6|2.68|2.7|2.85|2.82|2.85|2.91||2.99|3.06|3.53|3.55|3.48|3.85|3.62||3.35|3.01|2.88|2.69|2.64|2.53|2.59|2.55||2.41|2.5|2.53|2.53|2.57|2.56|2.65||2.65|2.66|2.7|2.66|2.69|2.52|2.6|2.68|2.7|2.71|2.76|2.7|2.72|2.71|2.7|2.74|2.74|2.75|2.75|2.7|2.59|2.59|2.54|2.46|2.53|2.6|2.69|2.51|2.57|2.58|2.64|2.67|2.71|2.74|2.86|2.86|2.89|2.94|2.85|2.83|2.66|2.67|2.68|2.71|2.75|2.76|2.77|2.76||2.73|2.75|2.79|2.82|2.77|2.86|2.91|3|2.9|2.94|3|3.05|3.09|3.11||3.12|3.13|3.16|3.22|3.17|3.13|3.17|3.25|3.3|3.34|3.34|3.49|3.53|3.48|3.59|3.44|3.24||3.13|3.15|3.17|3.12|2.99|3.12|3.06|3.13|2.81||2.7|2.75|2.59|2.47|2.42|2.34|2.3|2.3|2.34|2.33|2.33|2.38|2.34|2.38|2.47|2.54|2.54|2.53||2.61|2.64|||2.55|2.56|2.71|2.71|2.65|2.7|2.71|2.76|2.78|2.75|2.8|2.87|2.85|2.77|2.73|2.78|2.78|2.75|2.9|2.86|2.86|2.93|3.06|3.08|2.85|2.85|2.88|2.83|2.87|2.88|2.76|2.72|||2.63|2.66|2.73|2.72|2.62|2.68|2.72|2.77|2.71|2.65|2.67|2.64|2.41|2.43|2.37|2.5|2.48|2.55|2.59|2.68|2.64|2.72|2.75|2.65|2.65|2.72|2.71|2.8|2.83||2.83|2.82|2.69|||2.75|2.49|2.36|2.3|2.4|2.4
10607|50507|/equities/anima-on|MSCI_EEM_SMALLCAP||2.14|2.41|2.64|2.66|2.57|2.43|2.35||2.41|2.38||2.39|2.43|2.45|2.44|2.43|2.83|2.71|2.62|2.57|2.54|2.66|2.67|2.67|2.71|2.64|2.59|2.49|2.51|2.5|2.52|2.52|2.57|2.55|2.46|2.32|2.33|2.42|2.48|2.47|2.45|2.34|2.49|2.53|2.4|2.45|2.5|2.46|2.67|2.75|2.98|3.2|3.3|3.2|3.23|3.29|3.31|3.32|3.2|3.29|3.45|3.48|3.5|3.36|3.33|3.33|3.37|3.41|3.49|3.46|3.49|3.5|3.64|3.61|3.54|3.63|3.63|3.39|3.5994|3.4853|3.5029|3.2307|3.1868|3.0551|3.0463|3.1956|3.2746|3.1956|3.0376|3.0815|3.0815|3.0551|3.1078|3.1693|3.2044|3.1341|3.3009|3.3624|3.4941|3.4941|3.4677|3.4238|3.4677|3.3536|3.3185|3.2746|3.3009|3.0463|2.8269|2.8532|2.9849|2.9234|2.7479|2.8181|2.8005|2.7742|2.8269|2.7479|2.7742|2.8532|2.941|2.9147|3.1517|3.0639|3.1078|3.1341|3.1956|3.0639|3.1166|3.1868|3.1956||3.3712|3.5994|3.4151|3.4063|3.4677|3.5555|3.5994|3.5906|3.5994|3.6433|3.5994|3.5204|3.1429|3.2834|3.257|3.3273|3.4414|3.4414|3.4765|3.257||3.1517|3.2834|3.3009|3.1605|3.02|3.0024|3.1429|3.0727|3.1166|3.2834|3.2922|3.6784|4.0033|4.0735|4.1437|4.2052|4.1788|4.0823|4.1964|4.2666|4.3105|4.3808||4.3018|4.3281|4.451|4.3632|4.3544|4.4949|4.4773|4.3895|4.4949|4.53|4.7934|4.7231|4.5827|4.4598|4.4861|4.4949|4.5739|4.53|4.6793|4.7319|4.4949|4.5212|4.3983|4.1525|4.135|4.3544|4.0033|3.8979|4.0208|3.9594|3.7575|3.6258|||3.7399|3.8189|3.8189|3.7311|3.6872|3.9067|3.8979|3.9594|3.7575|3.8979|3.9769|4.0472|4.1525|4.0823|4.0735|4.0647|4.0208|3.9857|4.1174|4.1613|4.1262|3.9418|3.8891|3.933|3.9067|3.7662|3.7048|3.8013|4.0208|||3.9418|3.9594|4.0296||3.9945|3.8628|3.9243|4.0296|3.8628|3.9506
10608|969094|/equities/pou-sheng-international|MSCI_EEM_SMALLCAP||0.56|0.55|0.55|0.53|0.54|0.54|0.55|0.55|0.55|0.55|0.55|0.56|0.57|0.57|0.56|0.57|0.57|0.57|0.58|0.59|0.6|0.6|0.58|0.58|0.59|0.58|0.58|0.59|0.59|0.57|0.58|0.57|0.57|0.58|0.58||0.6|0.6|0.62|0.64|0.62|0.62|0.63||0.62|0.57|0.54|0.54|0.52|0.53|0.53|0.54||0.53|0.54|0.54|0.54|0.55|0.53|0.55||0.5596|0.5596|0.5693|0.5693|0.6|0.6|0.6|0.6|0.6|0.6|0.61|0.61|0.62|0.62|0.62|0.62|0.63|0.68|0.6|0.59|0.59|0.59|0.59|0.6|0.6|0.6|0.6|0.6|0.61|0.61|0.61|0.61|0.6|0.6|0.61|0.6|0.61|0.62|0.62|0.62|0.61|0.61|0.61|0.62|0.62|0.62|0.63|0.62||0.62|0.62|0.64|0.62|0.62|0.62|0.62|0.63|0.62|0.62|0.62|0.62|0.63|0.63||0.64|0.64|0.64|0.65|0.66|0.67|0.69|0.69|0.68|0.67|0.67|0.68|0.68|0.67|0.69|0.69|0.68||0.67|0.68|0.66|0.66|0.66|0.66|0.66|0.65|0.66||0.67|0.66|0.65|0.63|0.63|0.63|0.63|0.63|0.64|0.63|0.63|0.63|0.64|0.65|0.66|0.67|0.67|0.66||0.67|0.68|||0.68|0.68|0.69|0.7|0.7|0.71|0.71|0.71|0.72|0.72|0.71|0.69|0.69|0.62|0.6|0.61|0.66|0.61|0.61|0.64|0.58|0.64|0.6|0.61|0.62|0.61|0.6|0.58|0.59|0.59|0.6|0.6|||0.61|0.61|0.61|0.63|0.61|0.59|0.6|0.62|0.62|0.62|0.63|0.64|0.62|0.63|0.64|0.65|0.64|0.67|0.68|0.69|0.69|0.7|0.7|0.69|0.68|0.68|0.68|0.68|0.71||0.68|0.68|0.68|||0.69|0.69|0.69|0.69|0.66|0.67
10609|13696|/equities/nmtp_rts|MSCI_EEM_SMALLCAP||8.26|8.24|8.23|8.165|8.21|8.355|8.35|8.395|8.575|8.67|8.84|8.825|9|8.995|9.02|8.97|8.73|8.66|8.51||8.305|8.255|8.43|8.385|8.205|8.47|8.495|8.425|8.385|8.335|8.43|8.5|8.585|8.675|8.585|8.46|8.465|8.5|8.585|8.64|8.69|8.635|8.9|8.895|9.05|8.94|8.87|9.02|9.135|9.075|9.05|8.915|9.115|9.31|8.89|8.415|8.48|8.78|8.79|8.75|8.365|8.495|8.49|8.335|8.06|8.24|8.38|8.36|8.49|8.625|8.38|8.645|8.68|8.72|8.71|8.815|8.98|9.14|9.03|8.95|8.91|9.065|9.17|9.065|8.96|9.05|9.145|9.08|9.04|9|9.495|9.495|9.38|9.1|9.15|8.985|8.875|8.685|8.625|8.605|8.75|8.665|8.4|9.61|9.8|9.875|9.945|10.265|10.375|10.415|9.93|10.04|9.975||9.8||||||10.765|10.55||10.58|11.07|10.95|10.46|10.48|10.28|10.08|10.295|11.1|11.135|11.375|12.225|12.45|12.42|12.62|12.49|12.98|12.95|12.945|12.68|12.68|12.69|12.61||12.74|12.565|12.335|12.325|12.425||12.36|12.375|12.48|12.495|12.625|12.48|12.69|12.77|12.755|12.8|12.9|12.895|12.79|12.81|12.705|13.15|13.135|12.63|12.74|12.755|12.335|12.37|12.405|12.445|12.405|12.455|12.17|12.195|12.105|12.095|12.14|12.28|12.32|12.395|12.585|12.525|12.535||12.545|12.695|12.6|12.745|12.805|12.8|12.815|12.635|12.62||12.48|12.535|13.4|13.33|13.105|13.06|12.965|12.855|12.71|12.67|12.855|13.07|12.84|12.49|12.47|12.63|12.66|12.6|12.525|12.49|12.6|12.81|12.865|12.945|13.04|13.22|13.09|13.015|13.18|13.14|12.845|13.05|12.9|12.575|12.58|12.64|12.475|||11.985|12.285|13.05|12.15|11.43|11.23|11.16|11.275|11.395|11.325|10.935
10610|943449|/equities/jncec|MSCI_EEM_SMALLCAP||1.83|1.82|1.83|1.81|1.82|1.83|1.82|1.83|1.84|1.85|1.83|1.84|1.85|1.88|1.91|1.93|1.92|1.9|1.91|1.91|1.92|1.94|1.92|1.97|1.97|1.98|1.98|2|2|2.01|2.05|2.06|2.07|2.1|2.13||2.14|2.1|2.24|2.28|2.17|2.16|2.12||2.05|1.99|1.93|1.92|1.87|1.83|1.8|1.78||1.76|1.74|1.75|1.74|1.75|1.77|1.83||1.86|1.88|1.9|1.92|1.92|1.83|1.84|1.84|1.85|1.86|1.86|1.87|1.89|1.91|1.91|1.91|1.92|1.91|1.91|1.87|1.84|1.86|1.84|1.84|1.88|1.87|1.87|1.84|1.87|1.87|1.88|1.9|1.89|1.89|1.91|1.92|1.91|1.94|1.97|1.98|1.98|2.01|2.02|2|2.05|2.05|2.04|1.98||1.87|2.04|2.05|2.07|2.06|2.09|2.12|2.15|2.15|2.13|2.21|2.17|2.14|2.16||2.17|2.14|2.11|2.11|2.09|2.12|2.09|2.07|2.06|2.07|2|2|2.01|2.02|2.03|2.06|2.04||2.04|2.04|1.99|1.94|1.97|1.93|1.93|1.92|1.93||1.93|1.89|1.89|1.89|1.88|1.82|1.83|1.82|1.84|1.82|1.81|1.84|1.88|1.86|1.83|1.81|1.81|1.83||1.84|1.78|||1.75|1.75|1.64|1.63|1.64|1.65|1.64|1.66|1.66|1.66|1.66|1.66|1.67|1.7|1.67|1.66|1.68|1.64|1.66|1.66|1.68|1.69|1.68|1.7|1.7|1.69|1.65|1.64|1.61|1.59|1.56|1.56|||1.55|1.58|1.58|1.56|1.52|1.53|1.54|1.55|1.56|1.57|1.57|1.56|1.54|1.49|1.5|1.49|1.5|1.5|1.52|1.53|1.53|1.56|1.6|1.77|1.76|1.75|1.78|1.77|1.75||1.74|1.76|1.7|||1.7|1.68|1.65|1.62|1.63|1.63
10611|100071|/equities/sinopec-kanton|MSCI_EEM_SMALLCAP||4.24|4.26|4.25|4.26|4.36|4.4|4.47|4.48|4.45|4.49|4.41|4.38|4.34|4.4|4.42|4.44|4.43|4.36|4.34|4.38|4.4|4.32|4.37|4.5|4.48|4.54|4.72|4.6|4.63|4.66|4.79|4.88|4.84|4.8|4.85||4.84|4.75|4.84|5.01|4.91|4.81|4.84||4.62|4.54|4.51|4.54|4.48|4.46|4.39|4.32||4.27|4.25|4.26|4.2|4.16|4.2|4.28||4.32|4.33|4.43|4.41|4.44|4.44|4.45|4.47|4.45|4.41|4.42|4.41|4.49|4.59|4.7|4.65|4.59|4.54|4.55|4.44|4.42|4.38|4.25|4.19|4.31|4.31|4.29|4.29|4.3|4.22|4.2|4.26|4.18|4.15|4.15|4.2|4.25|4.34|4.32|4.28|4.26|4.25|4.29|4.28|4.31|4.34|4.35|4.3||4.07|3.98|4.02|4.04|3.99|4.06|4.14|3.99|4|4.02|4.02|4.01|3.87|3.96||3.97|3.93|3.99|3.97|4.02|3.96|3.99|3.99|4.02|4.07|3.98|3.96|3.99|3.99|4.04|3.99|3.98||4.01|4.01|3.98|3.83|3.9|3.95|3.98|3.87|3.93||4.01|3.93|3.95|3.95|3.89|3.94|4|4.01|3.95|3.94|3.85|3.85|3.88|3.78|3.76|3.68|3.7|3.67||3.75|3.76|||3.66|3.65|3.78|3.77|3.82|3.88|3.85|3.89|3.89|3.87|3.86|3.88|3.89|3.9|3.89|3.93|3.83|3.71|3.77|3.63|3.64|3.62|3.62|3.69|3.72|3.72|3.64|3.54|3.45|3.38|3.31|3.35|||3.35|3.36|3.4|3.35|3.32|3.44|3.46|3.47|3.55|3.55|3.47|3.46|3.43|3.34|3.31|3.36|3.34|3.37|3.48|3.51|3.5|3.5|3.38|3.36|3.39|3.41|3.41|3.37|3.43||3.38|3.3|3.26|||3.2|3.15|3.16|3.2|3.15|3.16
10612|980727|/equities/thoresen-thai-agencies-be|MSCI_EEM_SMALLCAP||0.164|0.156|0.156|0.161|0.161|0.165|0.155|0.151|0.154|0.155|0.152|0.157|0.159|0.167|0.158|0.157|0.153|0.154|0.153|0.149|0.149|0.151|0.15|0.15|0.15|0.149|0.149|0.15|0.152|0.153|0.153|0.155|0.157|0.155|0.158|0.159|0.158|0.159|0.161|0.163|0.162|0.169|0.175|0.179|0.177|0.177|0.171|0.177|0.177|0.171|0.173|0.163|0.165|0.158|0.161|0.155|0.156|0.153|0.159|0.161|0.155|0.153|0.149|0.149|0.149|0.153|0.144|0.147|0.147|0.15|0.149|0.154|0.154|0.153|0.153|0.148|0.147|0.147|0.147|0.148|0.151|0.154|0.151|0.148|0.15|0.164|0.167|0.163|0.164|0.159|0.159|0.156|0.158|0.158|0.161|0.163|0.166|0.173|0.183|0.177|0.179|0.177|0.175|0.177|0.179|0.179|0.181|0.187|0.189|0.187|0.186|0.188|0.189|0.191|0.191|0.195|0.19|0.189|0.192|0.191|0.197|0.192|0.193|0.202|0.202|0.204|0.206|0.206|0.21|0.208|0.21|0.212|0.208|0.2|0.195|0.197|0.195|0.198|0.197|0.2|0.202|0.188|0.175|0.179|0.175|0.171|0.171|0.175|0.167|0.165|0.165|0.158||0.16|0.158|0.154|0.154|0.156|0.154|0.158|0.155|0.157|0.158|0.165|0.165|0.167|0.165|0.165|0.164|0.163|0.164|0.162|0.164|0.167|||0.168|0.171|0.173|0.169|0.166|0.166|0.164|0.173|0.173|0.181|0.185|0.177|0.181|0.179|0.178|0.173|0.177|0.177|0.175|0.171|0.179|0.173|0.175|0.171|0.175|0.177|0.171|0.169|0.173|0.173|0.171|0.179|0.178|0.173|0.176|0.168|0.171|0.171|0.167|0.165|0.163|0.162|0.171|0.171|0.163|0.162|0.163|0.161|0.164|0.163|0.161|0.163|0.166|0.165|0.171|0.167|0.171|0.179|0.175|0.183|0.183|0.187|0.189||0.168|0.167|0.16|||0.158|0.155|0.156|0.154|0.159|0.155
10613|13218|/equities/qa-nat-cement|MSCI_EEM_SMALLCAP||3.728|3.697|3.71|3.749|3.712|3.8|3.73|3.745|3.756|3.751|3.736|3.74|3.74|3.78|3.805|3.769|||3.771|3.73|3.783|3.688|3.7|3.707|3.713|3.722|3.718|3.729|3.79|3.695|3.719|3.698|3.699|3.698|3.69|3.72|3.741|3.69|3.69|3.69|3.697|3.719|3.69|3.768|3.79|3.798|3.696|3.7|3.7|3.693|3.7|3.693|3.692|3.692|3.693|3.665|3.69|3.595|3.618|3.593|3.599|3.62|3.63|3.644|3.604|3.61|3.589|3.61|3.61|3.556|3.571|3.587|3.636|3.799|3.591|3.59|3.596|3.597|3.598|3.645|3.709|3.749|3.698|3.746|3.624|3.688|3.735|3.727|3.729|3.658|3.694|3.682|3.71|3.696|3.69|3.755|3.766|3.751|3.789|3.798|3.857|3.893|3.805|3.831|3.849|3.863|3.699|3.684|3.695|3.798|3.66|3.644|3.697|3.644|3.599|3.607|3.686|3.606||||3.697|3.625|3.674|3.86|3.588|3.529|3.537|3.544|3.544|3.553|3.549|3.547|3.544|3.52|3.522|3.527|3.538|3.549|3.588|3.57|3.569|3.569|3.575|3.6|3.576|3.586|3.616|3.611|3.65|3.595|3.61|3.605|3.625|3.6|3.634|3.603|3.604|3.605|3.608|3.629|3.61|3.62|3.634|3.634|3.641||||3.628|3.647|3.709|3.62|3.623|3.616|3.622|3.622|3.684|3.674|3.651|3.74|3.777|3.704|3.747|3.75|3.673|3.76|3.726|3.776|3.842|3.899|3.791|3.743|3.79|3.79||3.798|3.794|3.778|3.79|3.801|3.796|3.812|3.879|3.949|4.163|4.24|4.189||4.178|4.17|4.185|4.197|4.15|4.208|4.294|4.34|4.349|4.349|4.398|4.48|4.459|4.487|4.179|4.219|4.194|4.022|4.066|4.068|4.069|4.046|4.086|4.075|4.144|4.156|3.958|3.959|3.946|3.948||3.947|3.949|3.948|3.948|3.989|3.943|3.95|3.949|3.95||
10614|12889|/equities/t-m-g-holding|MSCI_EEM_SMALLCAP||58.5|58.25|58.8|59.08|59.5|59.2|59.6|59.6|59.5|61|61.18|61.6|62.47|63.5|61.95|61.9|61.78|59.95|59.1|59.95|59.9|60.4|59.7|59.98|60|60|59.98|58.52|59|59|58.48|59|60.48|59.98|58.5|58.66|60|59.99|59.88|61.94||61.8|62.5|64|63.8|62.66|62|61.11|59.99|60.74|61.1|61.5|57.78|58|58.75||59.5|59.47|60.2|60.5|61.4|61.98|61|62.4|62.9|60.99|59|57.78|57.82|56.19|56.98|56.9|57.18|56.97|57.35|58.35|58.72|59.36|60.78|61|60.04|56.95|57.1|54.24|53.44|54.96|56.7|56.49|56.49|57.29|58.36||58.6|58.85|59.37|59.69|59.9|59.4|59.19|59.58|61.47||62.6|62.2|61.79|61.9|60.84|60.94|59.85|58.05||58|60|58|56.5|55.99||||||54.9|53.4|53.5|50.24|52.5|53|53.88|54.39|54.8|55.1|60|58|58|60.39|60.3|61.3|62|63.69|63.9|61.5|60|60.8|60.98|59.85|62.9|62.5|65.3|59.77|||59|55.99|58.87|58|57.5||58.98|62.99|65.5|66.4|69.75|69.48|69.85|70.4|||||65.99|69|68|64.8|67.49|66.28|62|60.6|60.9|61.9|61|63.6|66.26|67|67.99|76.9|78.6|80|81|78.2|79.2|82|75.7|82.8|91.4|86.5|73.99|66.9|69.5|73.49|67.82|56.52|48.55|49.5|50.39|49.55|46.19|46.65|46.2|48|46.4|45.75|46.9|48.25|45|39.2|34.9|35.1|39|39|36|36.86||35.2|33.2|33.32|31.48|28.46|29.48|29.75|26.05|25.72|24.06|24.15|24.15|24.18||24.46|24.65|24.73||24.68|24.45|25.1|25.3|25.25|24.85|26.89|26.7|25|23.75|23.37
10615|1131567|/equities/china-tobacco-international-co-ltd|MSCI_EEM_SMALLCAP||24.45|24.45|23.9|24.4|25.4|24.35|23.8|24.5|29.25|28.4|26.9|25.4|26.5|25.8|25.5|26.5|25.9|24.9|25|25.5|25.75|26.35|25|24.7|23.9|24.15|25|24.05|23.75|24.35|22.1|21|19.36|20|20.5||19.7|18.88|19.66|20.35|19.86|20.4|20.55||20.85|19.7|18.88|18.62|18.46|17.16|16.5|15.98||15.26|15.32|15.9|15.78|15.58|15.92|16.14||16.4|16.38|16.54|17.02|17.08|16.5|17.18|16.16|15.78|15.34|15.32|15.42|15.3|15.32|14.84|14.6|14.82|15.14|15.22|15.28|15.04|15.14|14.6|14.66|15.28|15.8|15.82|15.7|15.86|15.36|15.28|15.38|15.08|14.98|14.96|15.06|14.98|15.06|15.44|15.5|15.4|15.58|14.9|15.28|15.68|16.28|16.2|17.1||16.96|17.34|17.46|16.84|17.5|17.5|17.88|17.8|17.14|17.68|17.76|16.7|17.02|17.68||17.5|17.2|16.7|16.16|13.94|14.28|13.98|14.36|14.44|13.7|12.52|13.06|13.1|13.64|14.2|13.9|12.88||13.06|12.46|12.6|12.52|12.96|13.06|12.82|12.56|12.62||12.18|12.2|12.16|12.28|11.08|10.82|10.62|10.46|10.46|10.26|10.2|10.32|10.44|10.48|10.42|10.32|10.26|10.64||10.62|10.76|||10.5|10.46|10.5|10.8|10.9|11.06|11|10.88|11.1|10.96|10.9|11.16|11.06|11|9.72|9.75|9.52|9.69|9.78|9.81|9.81|10.08|10.08|10.06|10.04|9.86|9.88|9.53|9.41|9.48|9.15|9.26|||9.56|9.36|9.5|9.24|9.06|9.31|9.3|9.34|9.6|9.93|10.2|10.06|9.54|9.37|9.45|9.54|9.53|9.56|9.82|9.85|9.67|9.68|9.64|9.65|9.74|9.73|9.68|9.84|9.89||9.94|9.99|9.85|||10|10.12|10.18|10.2|10.38|10.54
10616|37730|/equities/grupa-azoty-sa|MSCI_EEM_SMALLCAP||19.29|19.3|19.5|19.88|19.7|20.24|20.5|19.76|20.58|20.76|19.65|19.6|19.98|21.2||21.08|21.16|20.6|20.8|21.12||20.78|21.16|21.32|21.5|20.98|20.8|20.46|20.18|20.38|19.75|19.98|19.99|19.85|19.65|19.69|19.35|19.7|19.8|20.5|20.58|20.58|20.56|20.44|20.46|20.4|20.16|20.56|20.6|20.88|21|21.2|20.8|20.22|20.22|20.16|19.97|17.04|17.1|17|17.48|17.72|17.84|18.66|18.49|17.8|17.5|17.59|18|17.71|17.68|17.8|17.87|18.19|18.54|18.18||18.22|18.5|18.54|18.56|18.24|18.18|17.48|17.09|17.8|18.28|18.28|18.17|18.36|18.2|17.87|17.94|18.44|18.75|18.54|18.69|18.86|19.06|19.42|19.51|19.97|20.5|20.46|20.46|20.48|20.5|20|20.22|20.6|20.38|20.7|21.08|21.32|21.48|21.62|21.36|21.4|21.6|21.7|21.8|22|22.36|22.36|22.28|22.44|22.56|22.4|22.7|22.58|22.78||22.68|22.68|22.8|22.94|22.98|23.4|23.26|23.72|24.72|24.94|23.7|23.82|23.88|23.42|22.68|23|22.88|22.96||22.4||22.18|22.16|22.48|22.26|22.68|22.8|23.2|22.9|22.82|22.8|22.86|23.58|24.4|24.78|24.12|23.8|22.96|22.8|22.88|22.56|22.66|||22.4|22.32|22.4|22.5|22.76|22.8|22.96|23.18|23.26|23.18|23.1|22.92|23.5|22.82|22.6|22.54|22.46|22.6|23.7|23.82|22.7|22.8|22.88|22.88|22.62|22.9|23.04|23.06|23.42|23.18|23.1|22.82|23.22|23.22|23.36|23.28|23.4|23.6|24.12|24.8|24.66|24.16|23.7|23.72|23.76|23.8|23.26|23.3|23.26|22.6|22.34|22.9|23.08|23.88|23.76|23.92|24.12|23.98|23.98|23.74|23.62|24.02|25.12||25.2|24.9|24.46|||24.4|24.9|25.24|24.8|25.04|25.56
10617|1162598|/equities/kangji-medical-holdings-ltd|MSCI_EEM_SMALLCAP||6.07|6.07|6.09|5.9|5.77|5.87|5.98|6.1|6.05|6.06|6|6.04|6.11|6.2|6.11|6.17|6.07|6.08|6.04|5.97|5.9|5.96|6.2|6.18|6.16|6.05|6.03|5.99|5.99|5.95|5.91|5.87|5.9|6.17|6.11||6.2|6.27|6.74|6.48|6.22|6.29|6.21||6.21|5.86|5.6|5.55|5.49|5.38|5.37|5.33||5.34|5.38|5.4|5.39|5.19|5.29|5.51||5.63|5.62|5.72|5.79|5.84|5.7|5.72|5.69|5.67|5.66|5.72|5.74|5.63|5.75|5.59|5.57|5.53|5.57|5.6|5.6|5.57|5.63|5.58|5.66|5.78|5.74|5.7|5.56|5.63|5.63|5.67|5.82|5.85|5.77|5.6|5.68|5.68|5.66|5.77|5.79|5.77|5.68|5.66|5.67|5.68|5.68|5.64|5.62||5.65|5.7|5.69|5.77|5.74|5.9|5.88|5.97|5.93|5.99|5.93|5.95|5.87|5.9||5.96|6.17|6.08|6.15|6.14|6.16|6.39|6.59|6.9586|6.8551|6.7861|6.9155|7.0707|7.0362|7.0276|6.8465|6.6309||6.6482|6.6568|6.5964|6.4671|6.355|6.4412|6.424|6.3291|6.3291||6.3119|6.4153|6.355|6.3377|6.3205|6.286|5.9756|5.7514|5.8721|5.8635|5.9239|6.0273|6.0359|5.9239|6.0187|5.8894|5.7945|5.9066||5.9066|5.9756|||5.898|5.9325|5.9928|6.0101|6.3464|6.8724|6.4153|6.3636|6.3636|5.8462|5.9928|5.8549|5.8635|5.5617|5.4496|5.5186|5.6307|5.7428|5.8376|5.8376|5.7083|5.6738|5.6652|5.6824|5.5789|5.6307|5.6479|5.5186|5.6479|5.6393|5.4668|5.4237|||5.6048|5.4668|5.5617|5.4237|5.3461|5.2858|5.2513|5.1306|5.3634|5.5013|5.4755|5.6048|5.8721|5.691|5.7773|5.8807|5.7083|5.76|5.9411|6.0791|6.0532|6.1308|6.1653|5.9756|5.8635|6.0015|6.0187|5.967|6.1567||6.0359|5.7773|5.691|||5.6307|5.6565|5.8635|5.9842|6.0618|6.1739
10618|992657|/equities/foxsemicon-integrated-technology-in|MSCI_EEM_SMALLCAP||310|310|316|319|320.5|323|318.5|316|313.5|309.5|317|323|326.5|330.5|335|346.5|351|358|357|348|348.5||344.5|346|355|351.5|361|363.5|351|356.5|354|358.5|363|373.5|368|369||369.5|371.5|355|358|||361|364|382.5|385|371.5|368.5|372|375|375|365.5||378|371|370|363|364.5|365|345|320|325.5|346|352|355.5|356|352.5|342|346|352|340.5|338.5|342|343.5|349.5|345|352.5|342|316|313.5|295|297.5|280.5|283|312|332|309.5|313|323|317.5|||329|334.5|339|352|369.5|370|370|371.5|391.5|392|397|399|403|395|372|360|339|319.5|321|324|307.5|330|331|329.5|316|308|310|318.5|318|315|314||307|315|307.5|308|302|303.5|303|304.5|314|316|310|306.5|301.5|307|323.5|312.5|319|309.5|312.5|315|317|320.5|323|320|302|304|298||304|295|293.5|291|295|286|288|291|305|311.5|301.5|313.5|314|298.5|303.5|310|310.5|||315|319|309|303|307.5|313.5|320.5|302.5|298.5|303|296|293|274.5|275.5|264|256|249|253|258.5|265|257.5|255.5|257.5|252.5|244.5||249.5|259.5|254.5|247.5|230.5|237|235|241.5|222||||||||213|215|216.5|217.5|219|215.5|217.5|220|216.5|215.5|216|208|206|208|211|209.5|210|211|211.5|211|209|210|209|209.5|211.5||213|208.5|206|201.5|200|201.5|201|204|206|206|208
10619|1062839|/equities/mlp-saglik|MSCI_EEM_SMALLCAP||403|397|389.75|387.5|390.75|383.5|366|365.25|365|366.25|378.5|384|373.75|361.75|353.5|352.5|345|340|340|342.25|347|347|341.5||326.5|328|328.25|332.25|333.25|337.25|326|313.75|310.5|300.5|297.75|305.75|321.75|340|341|347|322.75|325|320|328|328.75|328|324.75|330|336.5|339.75|350|346.25|342.5|337|338.5|339|332|329.75|330.75|327|324.25|340|352.5|348.75|339||346|346.75|342|338|347|364.5|374.25|364|371.25|371|370.75|369|366.75|383.75|391.75|376.75|382.75|363.25|359.25|375|374.5|376.25|383|382.5|385.75|385|386.25|384|392.5|387.75|381.5|383.75|390.25||368.25|345|341.5|341.5|352|353|352|355|349|351|352.5|336.5|336.5|337.5|346.75|349.75|345||||343.5|337.25|325.5|305.75|294.25|293|283|279.75|279.25|275|280.25|286.25|296|291|292|307|315.5|301|291.75|292.25|291.75|288.75|273.5|271.5|272.5|271.75|262.75|256.25|254.25|255|250|240.5||234.6|233|234.5|227.7|221||221.6|219|220.1|213|212.2|204.9||||209.8|214.4|217.6|212|200.9|215.1|211.6|193.2|184|184|192.6|193|200.3|194.4|187|183.9|188.8|189.6|194.2|183.6|182.6|177.1|176.3|175.2|170.8|170|170.6|173|184.4|187.8|185.5|179.6|171.9|170.6|171.2|172|169.3|169.6|167|168.8|174.6|174|169.6|166.8|166.2|165.7|162|167.9|167.5|165|163.8|168.6|165.4|163.7|159.5|160.1|161.9|157.8|157.9|155|148.5|148|145.9|147|141.1|143|143.5|143.6|143.7|147|149.3||149|145|146.1|147.8|146.8|151.8|147.2|142.2|139.6|139.6|136.2
10620|999097|/equities/china-oriental-group-co-ltd|MSCI_EEM_SMALLCAP||1.16|1.14|1.15|1.13|1.13|1.18|1.2|1.2|1.19|1.19|1.18|1.21|1.22|1.26|1.25|1.28|1.29|1.29|1.29|1.25|1.26|1.28|1.29|1.31|1.38|1.24|1.21|1.21|1.22|1.2|1.21|1.23|1.23|1.24|1.24||1.26|1.31|1.51|1.45|1.37|1.36|1.4||1.5|1.21|1.24|1.13|1.09|1.09|1.08|1.1||1.08|1.08|1.1|1.1|1.1|1.1|1.1||1.1|1.1|1.1|1.12|1.13|1.11|1.1|1.11|1.1|1.1|1.1|1.11|1.12|1.12|1.12|1.11|1.12|1.1|1.11|1.11|1.11|1.13|1.13|1.2|1.2|1.21|1.21|1.2|1.21|1.2|1.2|1.2|1.22|1.22|1.24|1.22|1.22|1.2|1.17|1.17|1.16|1.1291|1.1196|1.1196|1.1674|1.177|1.1674|1.1387||1.11|1.11|1.1004|1.0813|1.0622|1.1004|1.1387|1.1578|1.1291|1.1004|1.0909|1.0813|1.0717|1.0622||1.0526|1.0526|1.0717|1.0717|1.0622|1.0717|1.0622|1.0526|1.0813|1.0047|0.9952|1.0047|1.0143|1.043|1.0813|1.0717|1.0526||1.043|1.043|1.0717|1.0143|0.9952|0.9952|0.9952|1.0143|1.0143||1.0239|1.0143|0.9952|0.976|0.9665|0.9665|1.0047|1.0143|1.0526|1.0717|1.0909|1.1004|1.11|1.1196|1.1196|1.1196|1.11|1.11||1.1196|1.1196|||1.0813|1.1196|1.1291|1.1291|1.1291|1.1387|1.1291|1.1291|1.1387|1.1387|1.1387|1.1483|1.1578|1.1578|1.1387|1.1291|1.1196|1.1196|1.1387|1.1483|1.1578|1.1674|1.1578|1.1578|1.1578|1.1578|1.1578|1.1483|1.1483|1.0909|1.0909|1.1387|||1.1483|1.177|1.1674|1.1578|1.1483|1.1578|1.1483|1.1578|1.1483|1.1674|1.1578|1.177|1.1578|1.1483|1.1578|1.1483|1.1483|1.1578|1.1866|1.1961|1.1961|1.1961|1.2057|1.2153|1.2153|1.2153|1.2248|1.2248|1.2344||1.2535|1.1866|1.1578|||1.1578|1.1578|1.1578|1.1674|1.1578|1.1674
10621|18033|/equities/basf-india|MSCI_EEM_SMALLCAP||6055|6225|5890|5915|5868.3501|5888.6499|5938.7998||6164.25|6458.8999||6620|6747.6001|8074.6499|8159.9502|8434.25|8391.9502|8499|8508.9502|8499|8393.5996|7700|7447|7384.9502|7384.6499|7418.8501|7677.8999|7693.7002|7747.0498|8112.1499|8255.5498|8450|8699|8619.25|8268.25|8287|8442.7002|8644|8638|8750|8245|8244.7002||8246|7450|7466|6925|6874.8999|6745|6811.7002|6965.9502|6948|7300|7271.3501|6874|6842.4502|6763.8999|6888.7998|6899|6849|6878.3999|6789.2002|6599|6574.8999|6695.3501|6930|6947|7226.6499|7044|6809|6886.4502|6980|6654.9502|6528|6698.75|6739||7004.8999|7310.8999|7388.2002|7730.7998|7949.8999|6933.1499|6050|5945|6191.8999|6447.5|6345|6244.7002|6110.1001|6248.8501|6200|5933.8999|5727.75|5685.8999|5579.7998|5900||5697.9502|5711.2002|5745.7002|5765.6001|5745|5748|5885|5465|5367.9502|5338.8501|5245|5190|5179.9502|5188.8999|5250|5359.9502|5379|5315|5288.7998|5070|5089.7998||4984.9502|4999|4923|4847.7002|4661.9502|4385.6001|4378.4502|4197.7002|4347.8501|4399.1001|4344.9502|4388.9502|4395|4470|4489.8999|4448.2998|4413.0498|4643.7998|4650||4694.5498|4716.3999|4739.3999|4690.75|4273.7998|4250|4252.5498|4320|4260|4377|4100|4040||3795|3787.5|3715|3624.8999|3609.8999|3656.75|3718.95|3662|3721.8||3726.45|3735.05|3809.95||3846.8501|3811|3780|3645|3622.95|3639.45|3644.5|3594.1001||3349.8999|3266.55|3270.05||3249.55|3235|3269.75|3350|3329.95|3243.8501|3235|3280|3284.8999|3242.75||3284|3222.05|3279.3999|3379.2|3349.5|3309.95|3343.05|3329.5|3338|3324.1499|3352.5|3348.6499|3348.6499|3397|3399.8999|3415|3354.8501|3399|3494.25|3264.95|3190.1001|3199.95|3235|3350|3067.8999|3079|3061.95|2985|2991.3999||2982.8501|3005|3014.1499||3047|2964|3004|3036.2|3019.8|3051.95|3078.3501|3060|3064.8|3089.8999|3084.25|3078.45|3095|3085.45|3095.8501|3144|3198|3187.95|3095||3118.95|3107|3099|3125|3149.95|3120
10622|43922|/equities/dpc|MSCI_EEM_SMALLCAP||8360|8100|8080|8000|7900|7900|7700|7690|7630|7580|7600|7500|7440|7890|7900|8000|8000|8250|8520|8170|8090|8120|8230|8050|7970|8040|8140|8200|8540|9490|8040|8150|8250|8230|8100|8080|8100||8250|8260|8470||8270||8470|8450|8300|8360|8150|7990|8150|8100||||8040|8070|8040|8610|8180|8390|8800|8770|8890|8820|8700|8570|8600|8850|8940|8960|8850|8560|8650|9250|9770||10100|10020|10100|10040|10130|10000|9750|9970|10140|10330|10020|9920|9610|9630|9630|9460|9500|9380|9390|9500|9780|9650|9800|10030|10010|9840|9760|9840|9620|9740|9650|9780|10140|10190|10300|10440|10250|11300|11470|11380|11050|11000|10960|11030|11090|11050|11070|10910|10970||11370|11280|10990|10900|11050|11060|11200|10830|10920|10880|10840|10540|10270|9860|9710||9590|9300|9190|9140|9140|9080||9050|8770||8810|8770|8840|8950|9030|8950|8670|8420|8410|8490|8410|8130|8130|8030||8140|8050|7900|7760|7680|7690|7880|7800|7900|7840|7560|7550|7380|7390|7390|7420|7350|7440|7350|7410|7210|7180|7080|7100|7120|7110|7050||7100|7080|7100|7140|7240|7420|6830|6810|6770|6800|6980|6700|6650|||6600|6670|6610|6680|6640|6510|6600|6740|6780|6840|6870|6930|6950|7180|6920|6800|6910|7060|7100|7200|7240|7240|7630|7140|6970|7040|7060|7090|||7040|7130|7200|7080|7180|7150|7100|6990|6970|7000
10623|100051|/equities/asia-cement-ch|MSCI_EEM_SMALLCAP||2.26|2.24|2.24|2.24|2.24|2.29|2.3|2.29|2.31|2.32|2.3|2.31|2.31|2.34|2.34|2.4|2.37|2.38|2.39|2.36|2.38|2.38|2.39|2.39|2.46|2.43|2.45|2.41|2.43|2.44|2.46|2.47|2.4|2.48|2.5||2.57|2.69|2.79|2.77|2.56|2.85|2.81||2.55|2.41|2.33|2.32|2.25|2.17|2.15|2.14||2.11|2.09|2.1|2.11|2.12|2.1|2.15||2.15|2.15|2.16|2.15|2.19|2.17|2.23|2.57|3.07|3.05|3.06|3.06|3.07|3.07|3.05|3.05|3.05|3.05|3|3|3.01|2.97|2.92|2.92|2.9|2.92|2.91|2.9|2.93|2.99|2.91|2.9|2.91|2.88|2.91|2.91|2.91|2.89|2.88|2.9|2.91|2.93|2.94|2.92|2.92|2.93|2.94|2.93||2.92|2.92|2.94|2.94|2.88|2.88|2.87|2.86|2.86|2.89|2.9|2.89|2.93|2.96||3|3.08|3.32|3.32|3.32|3.32|3.32|3.32|3.71|2.8|2.29|2.3|2.32|2.3|2.38|2.34|2.39||2.2|2.2|2.2|2.09|2.12|2.15|2.14|2.06|2.05||2.06|2.04|1.92|1.91|1.92|1.88|1.88|1.9|1.92|1.88|1.91|1.98|1.97|1.98|2|1.99|2|2.03||2.08|2.06|||2.07|2.05|2.14|2.19|2.15|2.21|2.18|2.23|2.22|2.22|2.26|2.27|2.27|2.24|2.2|2.27|2.25|2.25|2.3|2.28|2.23|2.25|2.25|2.28|2.29|2.23|2.26|2.2|2.18|2.13|2.12|2.14|||2.18|2.19|2.17|2.14|2.1|2.11|2.11|2.14|2.14|2.23|2.26|2.26|2.24|2.26|2.34|2.36|2.34|2.34|2.36|2.39|2.34|2.35|2.29|2.31|2.36|2.42|2.39|2.43|2.46||2.46|2.41|2.32|||2.35|2.34|2.31|2.37|2.31|2.31
10624|103155|/equities/johnson|MSCI_EEM_SMALLCAP||157.5|155|157.5|157.5|157.5|155|147|147.5|149|147.5|147|146|145.5|149.5|168.5|173.5|174.5|175.5|178|173|157.5||159.5|153.5|152.5|156|153|155|150|151.5|151|149.5|147.5|150.5|152|157||161|161.5|162|162.5|||159.5|160|153|147|134.5|133|126.5|126|124.5|127.5||122|126.5|127.5|127.5|131|121|123|123|122|125.5|125|123|125.5|127.5|123.5|129.5|128.5|123.5|127|124|117.5|117.5|113|104.5|105|112|115.5|109.5|111.5|105.5|108.5|114.5|117|117.5|114|121.5|116.5|||122.5|126.5|121|116.5|121|114.5|108.5|109|110|105.5|97.5|97|90.5|90.4|91.1|92.4|91.6|89.8|86|86.2|86|86.9|86.5|87.5|87|87.6|88.6|92|89.8|89.4|90.2||91.7|92|95|94.1|92.9|92.7|89.9|88.7|87.6|88.2|90.1|92.5|95.1|94.5|95.1|97|99.3|91.5|92.5|91.9|93.5|93.2|92.5|87.5|87.7|85.7|86||84.3|84|83.2|82.3|80.3|77.8|75.8|77.1|78.8|78.7|76.7|80.7|81.3|80.5|77|77.2|73.7|||70.7|71.7|71.6|72.6|72.5|70.4|70.4|71.5|70.6|72.8|73|73.3|73.4|73.1|74.4|73.6|74.3|76.3|74.5|74.5|72.4|70.1|67|66.7|66.3||66.5|66.6|66.3|67.1|66.9|67.2|66.4|66.3|64.5||||||||65.2|66|65.2|65.3|66.6|67.1|67|66.7|67|66.4|66.3|66.1|65.8|66.3|67|67.6|69.1|69|70.5|73|71.3|70.2|69.3|69|69.2||69.2|69.1|69.4|69|69.3|69.6|69.3|69.7|68.6|71.7|70.4
10625|947275|/equities/balaji-amines-ltd|MSCI_EEM_SMALLCAP||2084|2052|2038|2053.05|2057.7|2018.85|1997.95||2033|2031.65||2056.75|2048.95|2075.95|2089.95|2132.3999|2151.8999|2153.3501|2169|2155.25|2160.8|2147.95|2136.95|2055|2059.5|2089|2112.95|2127.8501|2158.6499|2189.95|2200.05|2240|2252.25|2262|2250|2246.95|2269.8999|2266.95|2240|2263.95|2277.8|2368.8999||2374|2311|2325|2310|2341.6001|2385.3|2326.5|2376.8|2425.05|2433|2309.8999|2324|2306.3999|2318|2350.05|2318.55|2250.8999|2293.5|2247|2239|2224|2245.2|2231.3999|2249|2241|2229.95|2209|2203.1499|2237.5|2159.1001|2200|2209.1001|2184.75||2168.5|2202|2234|2255.6001|2319|2415|2375|2381.3999|2480|2549.75|2509.95|2534|2488|2448|2307.25|2340|2322|2309.95|2345|2355.7||2430|2396|2420.8501|2365|2366.95|2364.95|2400|2428.8999|2444.3999|2448.8|2460|2400|2326.6499|2382.2|2397.1499|2373.1499|2435|2507|2419|2289.8501|2299.75||2267.5|2250|2220.8999|2225|2218.6499|2185|2149.45|2140|2119.55|2168.95|2133.8999|2165|2178.6001|2204.8|2200.5|2253.45|2278.95|2285.95|2292.8999||2232|2209|2219.95|2221.8999|2220|2249.8501|2300|2424|2141.1001|2180|2205|2199.6001||2219.75|2242.45|2256.95|2260|2280|2255|2243.95|2193|2259.95||2248.3|2253.5|2317.95||2327.75|2323.95|2258.1001|2302.45|2317.05|2164.7|2138|2119||2085.95|2097.5|2106.7||2165|2086.6001|2076.95|2114.7|2129.7|2129.7|2099|2165.6001|2230.1499|2337.8501||2375.5|2431.95|2426.95|2239.05|2220.2|2194|2229.1499|2265|2259|2280.1499|2300.7|2345|2319.6499|2324.75|2336.95|2278.95|2178|2196.75|2233|2279|2337.8501|2292.8501|2305|2324.3501|2409.7|2440.45|2494.95|2360.3999|2380||2405|2412.3|2474.7||2508.7|2482.8999|2484.2|2528.6001|2587.7|2586|2532.1001|2540|2630.5|2649.8999|2689|2710|2625.95|2719.5|2735|2689.8999|2669.95|2725|2650||2415|2386.5|2440|2462|2449.8999|2390
10626|19509|/equities/migros-ticaret|MSCI_EEM_SMALLCAP||483.25|490.5|491.25|486.25|482|471.5|471|474.25|473|473.75|479.5|470.5|460|452.6057|457.574|455.3383|447.8859|434.9685|413.5|423|418.75|420.25|420.25||417.5|409.75|409.25|408.5|414.5|412.5|427.5|434.75|430.75|424.25|429.75|439.25|447|448|438|442.25|439|439.75|448|453|465.25|479.5|494.75|498.25|497.75|501|519|534|534|528.5|513.5|506|503|505|494.25|491.75|507|509|512.5|508.5|498.25||488.75|494.25|490.75|485|495.5|504|506.5|523.5|523.5|523|516|529|526|531.5|540|535|540.5|549|535|545.5|549.5|535|549.5|557.5|584|582|580|579.5|584|581|582|575.5|577||562.5|576|559|558.5|560|542.5|539.5|540|535.5|539|534|528|543.5|547|537.5|533.5|533.5||||529|528.5|501.5|505.5|498|516|506.5|501|503.5|492.5|489.5|478.5|485.25|481.75|472.5|470.657|480.755|490.114|503.906|502.921|500.458|478.292|471.888|470.657|480.262|476.568|466.716|463.022|462.037|463.022|463.022|447.506||447.752|445.535|443.073|436.915|428.788||426.079|417.705|414.257|421.153|424.355|440.117||||450.707|453.663|446.028|427.064|414.257|426.818|425.34|412.287|411.548|420.907|416.227|432.236|452.432|463.514|471.888|470.903|479.031|485.927|497.01|497.995|501.935|495.039|482.232|471.396|473.859|474.105|494.547|488.636|491.099|477.307|471.149|475.336|472.135|471.396|460.559|468.933|459.574|454.894|456.126|448.245|436.669|441.349|436.915|433.96|436.915|437.654|431.497|420.66|416.966|407.361|406.376|407.607|403.913|397.263|396.77|398.987|381.008|372.388|371.156|370.418|372.388|373.866|370.91|367.216|359.581|352.192|354.163|341.848|339.631|335.937|337.415||334.706|328.549|330.273|332.982|334.213|339.139|334.213|331.997|330.273|347.266|349.729
10627|1008732|/equities/china-new-higher-education-group|MSCI_EEM_SMALLCAP||1.59|1.89|1.87|1.85|1.81|1.85|1.81|1.84|1.81|1.8|1.8|1.81|1.77|1.9|1.85|1.9|1.87|1.79|1.77|1.77|1.82|1.83|1.83|1.89|1.9|1.89|1.87|1.98|1.9|1.9|1.91|1.88|1.88|1.92|2.05||2.13|2.22|2.43|2.43|2.26|2.29|2.2||2.03|1.92|1.85|1.82|1.83|1.76|1.78|1.75||1.71|1.69|1.7|1.67|1.65|1.57|1.57||1.61|1.66|1.68|1.66|1.59|1.52|1.57|1.64|1.65|1.73|1.82|1.79|1.9|1.95|1.97|1.98|2|1.99|2.05|2.02|2.01|2.05|2|2.03|2|2|2|1.95|1.99|1.98|1.94|1.92|1.88|1.89|1.91|1.92|1.92|1.93|1.97|2.02|2.03|2.07|2.09|2.1|2.09|2.04|2.06|2.07||2.06|2.06|2.09|2.09|2.13|2.13|2.24|2.23|2.22|2.25|2.3|2.29|2.33|2.32||2.35|2.36|2.37|2.36|2.39|2.38|2.35|2.4|2.45|2.5|2.48|2.55|2.6|2.68|2.74|2.75|2.8||2.72|2.61|2.62|2.49|2.48|2.49|2.56|2.54|2.48||2.4|2.4|2.37|2.34|2.29|2.24|2.32|2.35|2.41|2.38|2.49|2.47|2.51|2.52|2.52|2.45|2.4|2.4||2.36|2.38|||2.35|2.39|2.42|2.46|2.52|2.59|2.53|2.53|2.55|2.47|2.42|2.45|2.46|2.49|2.49|2.52|2.52|2.56|2.63|2.6|2.62|2.59|2.52|2.52|2.57|2.52|2.6|2.48|2.45|2.43|2.4|2.24|||2.18|2.17|2.19|2.15|2.04|2.08|2.06|2.09|2.08|2.08|2.16|2.09|2.01|2.02|2.05|2.11|2.1|2.15|2.2|2.21|2.24|2.24|2.19|2.29|2.3|2.27|2.38|2.26|2.15||2.19|2.17|2.08|||2.1|2.09|2.1|2.1|2.19|2.18
10628|50002|/equities/china-zhongwan|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10629|18741|/equities/iochp-maxion-on-nm|MSCI_EEM_SMALLCAP||11.73|11.65|12.13|12.16|11.77|11.62|11.62||11.78|11.74||11.75|11.85|11.9|11.99|11.62|11.95|10.6|10.59|10.45|10.29|10.45|10.48|10.37|10.3|10.51|10.41|10.29|10.29|10.47|10.78|10.72|10.84|10.75|10.65|10.47|10.2|10.35|10.4|10.61|10.69|10.75|11.13|10.884|10.855|10.9901|11.1542|10.6717|10.8454|10.9515|11.241|11.5594|11.7427|11.6849|11.3761|11.1059|10.9805|11.0094|11.1059|11.2603|11.2699|11.2699|11.3375|11.2314|11.241|11.2121|11.4533|11.5015|11.2314|11.3664|11.2892|11.3664|11.4147|11.405|11.3954|11.3182|11.2989|11.1735|11.1735|11.4629|11.3471|11.2892|11.1928|11.791|11.6945|12.0033|12.1577|12.341|12.0805|12.5436|11.8199|11.7138|11.7331|11.9068|11.6173|11.7331|12.0129|12.1577|11.6366|11.6173|11.5015|11.2989|11.3664|11.4919|11.6366|11.762|11.7427|11.3664|11.2507|11.3473|11.5286|11.4522|11.5095|11.5954|11.624|11.0705|11.0991|11.0037|10.9273|10.3261|10.2211|10.0589|10.4692|10.3356|10.2975|10.412|10.4692|10.6029|10.8796|10.8128|10.3834||10.5647|10.8796|10.7842|11.0228|11.0323|10.7078|10.6601|11.0609|11.0419|11.0132|11.395|11.4522|11.519|12.2634|12.2253|12.1966|12.3016|12.6261|12.5784|12.3207||12.1966|12.1871|12.1012|12.1012|12.2253|11.958|11.9389|12.1107|12.1107|12.397|12.4352|12.7406|13.1796|13.3609|13.5804|13.8954|13.3991|13.3991|13.4755|13.6472|13.7045|13.7999||13.8095|13.819|13.4277|13.3228|13.6091|13.695|13.5136|13.0842|13.6377|13.3609|13.1319|12.8551|12.9506|13.0564|13.1607|12.9806|12.1651|12.6772|12.3263|12.2315|11.9186|12.2789|12.3927|12.0229|11.9281|11.9281|11.7954|11.729|11.6342|11.6247|11.3402|11.1696|||11.3592|11.5109|11.5583|11.4256|11.454|11.8712|11.8238|11.8428|11.3213|11.2454|11.3592|11.3402|11.5014|11.5678|11.5393|11.5868|11.5962|11.5962|11.5962|11.7574|11.8902|11.6152|11.8333|11.8902|11.9376|11.9565|11.8617|11.9565|12.3927|||12.222|12.2126|12.1841||12.2979|12.3643|12.4022|12.8289|12.6866|12.5065
10630|12888|/equities/elsewedy-cable|MSCI_EEM_SMALLCAP||90.29|90.44|90.5|91.39|92.2|92.5|92.5|89.74|90.15|91|91.7|91.85|92.51|92.75|94.5|95.49|93.5|90.84|88.86|89|89.77|89.38|90.47|91.9|93.25|93.9|93.5|95.56|92.75|89.5|91.44|92.49|97.95|101.2|100|102.88|106.8|101|111.49|114.99||97.33|82|79.9|72.95|69.19|68.96|69.9|63|59.79|59.39|58.75|56.5|56.95|57.77||59.25|58.5|59.5|60.4|61.65|61.89|60.2|61.88|62.1|59.19|59.98|60.25|58.4|59|60.49|60.6|62.99|63|60.9|62|62.78|64.79|70.99|71.49|65|56.22|47.84|45.8|46.66|47.5|47.7|47.5|47.8|47.95|47.9||47.66|47.79|47.8|47.4|48.5|45|47.23|47.6|47.9||48.3|48.5|47.9|48.9|49.19|49.51|49|47.76||48|48.38|48.2|48.5|48||||||47.3|47.18|47.3|47.45|47.52|47.09|46.94|47.1|46.99|47.19|46.5|45|45.1|44.19|44.5|44.55|43.37|43.65|45.89|44.41|37.01|34.55|34.8|34.6|36.25|34.97|35|33.14|||33.19|32.8|33.5|33.67|32.77||32.5|34.45|35.6|35.97|37.48|37.8|36.7|36.48|||||34.08|34.43|34.45|33.7|32.95|32.49|33|32.6|33.99|35.8|35.3|36.4|36.29|36.37|35.13|40.97|42.85|41.59|43.97|45.44|49|48.9|42.96|46.97|44.4|37|35.54|35.7|39.5|37.6|33.9|32.68|34.07|33.86|33.83|33.19|32.88|32.6|32.7|33.2|31.41|31.79|31.74|31.95|32.5|32.7|33.39|33.5|35.9|34.92|34.49|33.98||32.48|32.85|33.89|33.2|32.17|33.33|31.8|30.9|30.85|30.19|30.86|30.89|29.94||30|30.49|29.64||29.8|29.17|28.5|28|27.8|27.85|28.35|28.8|29|28.9|28.64
10631|103255|/equities/chin-poon-ind|MSCI_EEM_SMALLCAP||38.35|38.7|39.95|40|39.95|39.75|38.8|38.75|38.7|38.6|39.25|39.4|39.6|39.8|39.85|40.35|40.15|38.85|38.7|39|39.1||39.15|39.3|39.75|40.3|40.2|40.45|40.25|39.9|39.85|40.1|39.6|40.1|39.45|40||40.5|40.55|41.05|41|||41.3|41.75|42.35|43.6|44.05|42|41.85|41.85|41.35|42.3||42.6|41.3|41.15|40.55|41|40.65|40.5|41.2|41.35|43|43.7|43.3|42.25|42.5|42.6|43.25|42.3|42.6|42.45|43.05|42.9|43.2|42.7|42.7|42.5|41.95|42.05|41.6|42.15|41.3|43.7|46|47|45.3|44.95|45.4|46.1|||47.4|48.15|49.45|49.45|50.5|50.6|50.1|49.95|49.65|50.7|50.7|51.6|50.8|49.9|50.4|49.6|49.7|49.45|48.3|48.9|48.75|49.4|48.7|49.15|47.9|48.5|47.25|45.95|46.15|46.7|47.7||46.1|45.8|47|45.8|45.9|44.75|44.05|44.4|44.3|43.7|43.9|44.3|45.1|44.7|44.7|44.3|44.55|44.8|44.45|41.35|41|41.85|41.75|41.25|41.35|41.65|41.3||42.55|41.15|40.75|40.6|41.2|40.65|41.45|42.25|42.3|42.1|42.6|43.85|44.4|45.9|47.95|47.9|48.7|||48.35|47.8|47.75|46.6|47.2|47.05|47.7|48.2|47.6|47.7|47.95|47.85|46.5|45.8|46.4|47.2|48.1|47.25|47.6|49.7|48.85|50.9|51.7|52.7|53.4||53.3|53.7|52.2|51.7|52.2|52.6|53.8|51.4|47.05||||||||45.65|46.15|45.85|45.55|45.75|45.85|43.9|44.4|44.75|45.1|43.85|43.5|43.75|44.7|44.85|44.75|45.25|45.65|46.3|46.85|47.45|47.65|49.2|49.6|51||50.5|50.7|51.3|50.5|49.8|51.1|49.95|49.95|50.1|51.1|53.1
10632|1082079|/equities/wise-talent-information-technology|MSCI_EEM_SMALLCAP||2.57|2.64|2.65|2.45|2.5|2.6|2.44|2.49|2.53|2.61|2.6|2.67|2.55|2.88|2.75|2.82|2.8|2.71|2.65|2.62|2.5|2.47|2.54|2.66|2.68|2.71|2.9|2.9|2.88|3.09|2.98|2.71|2.76|2.8|2.72||2.65|2.9|3.72|3.86|3.6|4.1|4.3||3.09|2.2|1.93|1.8|1.52|1.73|1.78|1.79||1.79|1.73|1.79|1.71|1.7|1.92|2.08||2.07|2.06|2.16|2.26|2.1|2.1|2.02|2.01|2.02|1.97|2.04|2.06|2.07|2.07|2.05|2.01|2.04|2.03|2.11|2.11|2.13|2.19|2.23|2.26|2.3|2.34|2.38|2.38|2.41|2.42|2.38|2.39|2.43|2.47|2.55|2.7|2.77|2.75|2.63|2.64|2.39|2.3|2.16|2.27|2.38|2.44|2.46|2.25||2.26|2.26|2.3|2.35|2.33|2.36|2.45|2.43|2.48|2.54|2.57|2.59|2.59|2.69||2.72|2.78|2.85|2.84|2.91|2.93|3.08|3.41|2.87|2.94|3|3.07|3.18|3.34|3.42|3.54|3.5||3.41|3.28|3.31|3.32|3.33|3.43|3.34|3.23|3.23||3.14|3.16|3.05|2.84|2.8|2.66|2.66|2.64|2.7|2.62|2.7|2.99|3.21|2.79|2.91|2.88|2.81|2.69||2.87|3.06|||3.04|3.16|3.33|3.86|3.97|4.09|3.95|3.83|3.89|4.04|4.38|4.99|3.99|3.88|3.98|3.82|3.82|3.9|3.9|3.9|4.07|4.19|4.2|4.6|4.46|4.46|4.69|4.61|4.55|4.92|4.52|4.32|||4.09|4.09|4.04|3.86|3.79|4.1|4.02|4.04|4.02|4.19|4.49|4.6|4.71|5|4.78|5.02|5.03|5.25|5.35|5.38|5.32|5.41|5.44|5.62|5.56|5.6|5.54|5.74|5.83||5.77|5.64|5.44|||5.54|5.4|5.39|5.35|5.44|5.75
10633|103389|/equities/sincere|MSCI_EEM_SMALLCAP||26.7|26.8|27.65|27.7|27.8|28.2|28.65|28.75|28.8|28.85|29|28.6|28.6|28.6|27.8|27.5|27.15|27.15|26.8|26.95|26.75||26.45|26.5|27|26.85|26.85|27.2|27.45|27.4|27.2|27.5|27.1|27.25|27.3|27.7||28.2|28.75|29.15|29.15|||30.45|31.4|30.15|27.9|27.7|27.15|26|26.1|25.75|26||25.6|25.7|25.6|25.5|25.85|25.6|25.7|26.25|26.05|27.35|27.9|28.2|27.3|27.5|27.65|28.7|27.15|27.3|26.85|27.05|27.05|27.35|27.25|26.95|26.75|26.6|26.3|26.1|26.45|26.2|26.25|27.65|27.5|26.8|26.55|26.6|26.4|||26.8|26.5|27.15|27.35|27.4|27.7|27.7|27.6|28.2|28.1|29.1|30.35|31.3|32.05|32.65|31.9|31.2|31.5|32|31.2|31.1|30.9|31.15|30.35|30.75|30.7|30.95|31.75|31.4|31.7|34.65||32.35|33|32.9|31.75|33.2|34.25|34.5|34.8|32.2|29.5|28.7|28.9|29|28.95|29.35|30|29.5|29.1|30.85|29.45|27.9|27.35|28.75|26.4|26.3|26.25|26.35||26.6|27.45|26.95|26.25|26.2|26.45|27.2|27.45|25.5|25.85|26.5|26.8|26.7|26.35|25.15|25.15|24.15|||24.05|24.45|24.45|24.45|24.6|24.5|25.15|25.4|25.15|25.25|25.85|25.8|24.8|25.05|25.55|25.85|26.45|26.6|26.15|26.3|27.25|27.8|27.4|27.75|28.3||27.4|28.15|27.7|28|28.3|27|26|24.65|24.25||||||||22.9|23.4|23.45|23.5|23.7|23.8|23.55|24.05|24.2|24.25|24|23.9|23.85|23.95|24.55|24.85|25.05|25.05|25.6|26.5|27.55|27.65|27.95|26.25|26.4||25.65|25.85|26.3|26.15|26.65|27.3|27.5|27.1|27.85|28.65|27.7
10634|1012379|/equities/pharmaengine|MSCI_EEM_SMALLCAP||98.7|95.5|96.7|95.3|96.2|96.8|97.7|98|98|101|103|107.5|108|105|105|106|106|110|109|107.5|111.5||103|103.5|104|100.5|101.5|95|87.6|87.8|88.8|89.9|90.5|90.5|89.4|90.4||91.8|94.3|89.6|89.9|||90.1|90.9|88.8|88.9|90.2|90.5|89|88.8|87.8|83.8||83|83|83|83.8|83.9|83|83.6|84.9|83.2|86.7|87.7|87.6|87.1|87.2|87.2|87.5|86.5|87.8|87.9|87|85|85.2|84.9|85.1|85.7|85.4|87.5|87.3|87.3|85.4|92|94.5|95.1|94|94.5|97.6|97.6|||94.7|96.5|100.5|100.5|99|99.1|99.5|97.1|97.5|98.1|101.5|101|97.5|97.7|98.9|101|101.5|97.8|98.4|98.4|94.6|94.4|96.2|95.3|96.2|96.9|97.3|97.5|97.5|96.4|96.6||94.9|93.5|93.4|92.4|91.2|92.2|92|93|92.9|92.8|93.8|95|95.7|97.4|99.4|99.6|96.8|95.6|98|94|93.7|94.7|94.3|94.3|94.7|96|95.1||96|95.3|92.6|92.8|91.3|90.5|90.1|93.2|93.9|94.1|94.1|96.3|98.5|99.2|99.9|99.8|101|||99.9|100.5|101|100|101.5|101|101|101.5|97|96.1|97|98|94.2|94.4|93.9|95.9|96.2|96.8|100|101|101|102|102|105|104.5||107|105|102|102|104|102.5|102.5|109|113.5||||||||107.5|107.5|108.5|108|107|110|115|106|101|100.5|100.5|101.5|99.6|103.5|105|106|104|103|106|108.5|110|109|106.5|113|110||106|106|107|106|105|102|104|105.5|104.5|106|104
10635|1117969|/equities/china-kepei-education-group|MSCI_EEM_SMALLCAP||1.4|1.41|1.41|1.42|1.37|1.35|1.33|1.32|1.31|1.27|1.28|1.28|1.29|1.33|1.32|1.33|1.32|1.3|1.32|1.29|1.29|1.28|1.29|1.31|1.31|1.33|1.33|1.34|1.36|1.34|1.32|1.33|1.31|1.32|1.35||1.37|1.38|1.62|1.6|1.51|1.49|1.5||1.4|1.39|1.31|1.25|1.22|1.24|1.25|1.25||1.25|1.25|1.24|1.29|1.3|1.38|1.41||1.35|1.35|1.38|1.35|1.35|1.28|1.26|1.29|1.29|1.25|1.27|1.3|1.36|1.43|1.44|1.42|1.43|1.44|1.46|1.48|1.48|1.54|1.52|1.46|1.44|1.46|1.45|1.4|1.43|1.4|1.38|1.39|1.4|1.41|1.44|1.46|1.43|1.43|1.46|1.49|1.47|1.47|1.47|1.5|1.52|1.54|1.55|1.54||1.54|1.55|1.57|1.62|1.52|1.54|1.58|1.56|1.51|1.53|1.53|1.53|1.53|1.53||1.59|1.6|1.61|1.6|1.61|1.62|1.63|1.72|1.81|1.82|1.83|1.91|1.95|1.99|1.95|1.97|1.96||1.89|1.73|1.76|1.63|1.62|1.6|1.69|1.75|1.69||1.58|1.47|1.41|1.36|1.41|1.41|1.41|1.41|1.45|1.45|1.45|1.47|1.51|1.53|1.54|1.56|1.55|1.56||1.58|1.7|||1.55|1.51|1.57|1.56|1.66|1.67|1.65|1.64|1.66|1.59|1.63|1.62|1.61|1.62|1.53|1.57|1.6|1.67|1.68|1.71|1.64|1.67|1.6|1.55|1.54|1.44|1.4|1.34|1.31|1.37|1.24|1.28|||1.18|1.21|1.26|1.21|1.18|1.23|1.21|1.21|1.23|1.26|1.27|1.27|1.28|1.21|1.21|1.21|1.17|1.19|1.22|1.22|1.24|1.23|1.23|1.24|1.33|1.32|1.34|1.38|1.37||1.36|1.35|1.34|||1.32|1.32|1.22|1.23|1.27|1.28
10636|950273|/equities/globetronics-tech-bhd|MSCI_EEM_SMALLCAP||0.585|0.595|0.595|0.54|0.545|0.57|0.535|0.535|0.54|0.535|0.545|0.54|0.535|0.555|0.56|0.575|0.615|0.595|0.54|0.535|0.52||0.55|0.57|0.58|0.6|0.61|0.645|0.675|0.69|0.625|0.625|0.61|0.62|0.62|0.625|0.64|0.64|0.645|0.66|0.635|0.655|0.66|0.69|0.705|0.73|0.76|0.8|0.72|0.715|0.635|0.62|0.545|0.56||0.565|0.605|0.62|0.815|0.815|0.845|0.88|0.89|0.91|0.915|0.925|0.975|1.03|1.03|1.11|1.13|1.15|1.14|1.19|1.19|1.19|1.19|1.2|1.2|1.23|1.21|1.18|1.19|1.15|1.2|1.27|1.32|1.31|1.31|1.29|1.28|1.29|1.32|1.35|1.35|1.38|1.39|1.39|1.41|1.43|1.45|1.48|1.47|1.47||1.45|1.49|1.5|1.52|1.5|1.49|1.48|1.48|1.47|1.5|1.53|1.54|1.56|1.59||1.6|1.66|1.59|1.53|1.46|1.5|1.49|1.35|1.25||1.26|1.27|1.25|1.27|1.3|1.29|1.3||1.31|1.32|1.3|1.29|1.26|1.26|1.26|1.27|1.22|1.24|1.25|1.32|1.33|1.31||1.29|1.28|1.26|1.3|1.27|1.24|1.23|1.3|1.31|1.33|1.35|1.39|1.43|||1.41|1.39|1.41|1.42|1.44|1.46|1.48|1.5||1.5|1.46|1.47|1.45|1.42|1.4|1.4|1.41|1.43|1.42|1.43|1.39|1.39|1.4099|1.4297|1.4396|1.4595|1.4595|1.4694|1.5091|1.529|1.5489|1.5389|1.529|1.5389|1.4893|1.5091|1.529|1.5191|1.5091|1.4794|1.4893||1.4794|1.4893|1.4992|1.5091|1.4496|1.4794||1.4992|1.5091|1.5191|1.5091||1.529|1.5389|1.529|1.4992|1.4694|1.6581|1.7574|1.7673|1.7375|1.7375|1.7375|1.7375|1.7276|1.7375|1.6978|1.6382|1.6184||1.6283|1.6184|1.6184|1.6283||1.6382|1.6481|1.6581|1.7077|1.8169|1.807
10637|43462|/equities/kumho-tire|MSCI_EEM_SMALLCAP||4900|4885|4675|4670|4515|4510|4510|4630|4650|4475|4340|4320|4370|4455|4415|4510|4520|4645|4695|4545|4570|4435|4600|4510|4330|4200|4240|4245|4170|4245|4240|4245|4310|4400|4400|4375|4440||4430|4450|4440||4520||4640|4605|4580|4635|4485|4520|4580|4550||||4465|4425|4320|4380|4370|4280|4295|4420|4635|4650|4705|4780|4830|4805|4830|4780|4800|4815|5000|4925|4900||4765|4750|4765|4685|4665|4700|4715|4930|5070|5200|5290|5300|5300|5210|5220|5330|5470|5540|5550|5650|6230|6230|6320|6410|6220|6210|6370|6580|6620|6450|6400|6640|6640|6610|6800|6930|6800|6790|6620|6710|6640|6680|6690|6840|6990|6910|7030|7010|7120||7170|7270|7280|7200|7280|7350|7370|7360|7250|7420|7410|7270|7340|7400|7410||7730|7790|7880|8190|8320|8360||8250|7900||7250|6760|6610|6630|6540|6440|6460|6630|6510|6530|6590|6510|6700|6530||5980|5890|5830|5850|5750|5840|5930|6030|6070|6100|6150|5970|5960|5880|5830|5910|6030|5930|5970|6070|6240|6360|6490|6470|6490|6470|6520|6310|6410|6400|6550|6590|6620|6740|6730|6790|6880|6780|6700|6640|6740|6520||6710|6480|6190|6300|6270|6060|6160|6240|5970|5950|5900|5190|5090|5240|5280|5250|5270|5330|5430|5390|5510|5520|5530|5390|5300|5320|5360|5410|||5450|5410|5550||5540|5530|5550|5450|5520|5360
10638|1061667|/equities/hana-materials|MSCI_EEM_SMALLCAP||23700|24050|24500|24750|24800|24900|24700|24450|24650|25850|25750|25700|26000|26350|28500|29700|29200|30400|30450|30500|29950|30550|29650|29150|29500|29350|29700|30100|29800|29850|30800|31000|31250|32800|33000|32300|32000||32450|32600|31700||31750||33200|33500|33800|33150|30850|29850|30050|29800||||30350|30700|29500|29800|30050|30650|31650|32900|34200|34550|34900|35500|36950|36900|38650|38050|39250|39700|41100|41850|43300||42350|41000|42350|42000|39700|42550|44450|43500|48900|52300|51000|47900|49200|48800|50600|52600|54000|53900|55200|54700|59200|58300|58400|59600|62300|63100|65700|65300|67000|65000|64300|69300|66700|66100|65300|66600|59900|59000|60600|61200|61600|62900|62500|59500|54500|53700|54800|54600|53500||50400|50000|50900|51300|53000|55600|55500|54000|53800|54500|52100|53000|53700|54800|55300||55100|54500|56400|57500|57500|58300||56000|55400||54900|56000|55300|55200|54600|54000|54700|55100|56900|59000|58400|59300|61500|60300||58300|60000|59600|61000|56000|59600|56600|56000|53400|53500|53100|52900|54500|53900|50900|49850|49650|47100|47300|49100|48850|49200|51000|50400|48800|49550|49750||47600|47700|47350|48000|49950|50300|49650|48550|47800|48250|49100|48900|48450|||48050|48000|48050|46700|47300|47550|49100|49950|51500|51600|52900|52300|53400|54400|53800|52400|52900|52400|53600|54400|54800|54800|56900|57000|55900|56000|56700|55600|||50300|50600|50200|49650|52100|52100|51100|50800|52000|50700
10639|979582|/equities/anterogen-co-ltd|MSCI_EEM_SMALLCAP||17000|15880|15450|15310|15380|15770|15950|16210|15370|14700|14950|14970|14870|15240|15780|15490|15790|15820|15450|15490|15310|15270|15230|15640|15100|15440|15460|15670|15800|15930|15850|15900|15900|15900|15680|15270|15000||14870|14580|14430||14430||14970|14860|14830|14640|15140|14430|14620|14360||||14250|14480|14560|14270|14480|14260|14520|15080|15480|15370|15330|15420|15650|15830|15980|15790|15600|15790|15670|15350|14850||14830|14890|15300|15450|15300|14610|14110|15000|15460|15630|15810|15750|15800|15730|15510|15620|15280|15800|15500|15550|16070|15900|16090|16170|16210|16570|16400|17490|15900|15330|15550|15510|15060|14900|15100|15320|15260|15290|15350|15280|15540|15230|15480|15330|15250|15350|15700|15600|15700||16120|16400|15990|16200|16440|15800|15200|15800|15340|15410|15380|15250|15340|15730|15810||15550|15650|14800|14570|14860|14560||14950|14940||14440|14450|14500|14430|14630|14590|14650|14410|14350|14300|14680|14680|14940|15070||15160|15940|19150|18270|14380|14610|14560|14380|14580|14880|14840|14800|14760|14820|14840|14680|14760|14130|14350|14330|14920|14560|14420|14500|14550|14240|14300||14630|14600|14350|14550|14720|14110|14310|14090|13670|13810|13500|13780|13880|||13740|13740|13650|13830|14000|13850|14140|14280|14400|14360|14210|14350|14070|14250|14280|14390|14470|15060|14640|14720|15270|15460|15680|15460|15690|16690|16900|17390|||17700|16370|16430||16090|15900|14990|15500|14350|13790
10640|103360|/equities/cathay-red|MSCI_EEM_SMALLCAP||25.65|25.8|26.15|26.5|26.55|25.7|25.1|25.75|24.8|24.65|24.8|24.65|24.7|25|25.05|25.25|24.9|25|25|25.75|25.75||24.45|24.65|24.75|24.7|24.45|24.95|25|25.65|25.7|25.5|25.2|25.2|25.15|25.25||25.4|25.45|25.7|25.2|||25.5|25.6|25.55|25.6|25.6|25.2|25.05|25.8|26.85|26.35||26.25|26.1|25.95|25.6|26.25|26|26.65|27.05|26.85|27.95|28.9|28.65|28.3|28.65|27.4|27.7|27.35|28.3|28.4|29.5|29.6|29.6|29.3|28.4|27.6|28.1|27.8|27.55|27.9|28.25|29.65|33|34|31.65|31.5|32.3|32.05|||32.05|32|32.55|33.1|32.95|31.6|32|31.2|31.4|31.2|30.65|31.3|31.25|31.2|30.95|31.25|31.35|30.7|31.35|32.05|32.5|33.05|33.2|33.05|33.25|33.25|34|34.9|33.65|34.7|37.6||38.4|35.75|36.6|36.3|36.4|36.75|34.5|34.5|33.75|32.9|32.6|34.35|34.75|35.25|36.5|36.1|36.1|34.7|35.9|35.65|36.4|36.6|38.3|39.85|41.3|41.05|41.95||42.3|41.55|37.8|35.75|35|33.95|32.85|30.9|31.5|29.85|28.85|30|30.65|29.9|27.35|25.5|23.7|||22.1|22.35|22|21.5|21.85|21.85|21.45|21.35|21|20.9|20.75|20.8|20.8|20.8|19.3|19.05|18.8|18.75|18.35|18.4|18.5|18.3|18.45|18.5|18.75||18.65|18.75|18.85|18.95|19.05|19.1|19.15|19.25|19.3||||||||19|19.45|19.45|19.2|19.35|19.25|18.7|18.25|18.3|18.15|18.1|17.9|17.6|17.85|18.3|18.45|18.4|18.6|18.4|18.8|18.9|18.9|18.5|18.6|18.75||18.25|17.85|17.7|17.35|17.05|17.05|17.1|17.35|17.4|17.5|17.55
10641|103196|/equities/hsin-kuang-ste|MSCI_EEM_SMALLCAP||49.55|50|51.2|51.3|50.9|50.8|50.2|50.4|50.3|50.3|50|50|50.6|50.8|51.9|53.8|54.1|54.9|55.4|56.3|56.3||56.3|56.6|57.4|57.7|58.1|58.7|58.7|58.9|59|59.2|59.9|58.5|58.5|58.8||60.5|61.7|62.2|60.9|||61|61.7|60.9|59.2|58.9|58.2|58.3|57.8|57.4|57.2||56.3|56.2|55.5|55.2|56.2|56|56.4|56.7|56.4|59.6|60|60.1|59.7|60.2|60|60.3|59.4|59.8|59.6|59.7|59.7|59.8|60|60.4|60.2|60.3|61.7|61.8|58.9|55.1|58.8|61.1|61.4|61.3|61|58.8|58.5|||59.3|59.7|61.4|61.9|61.1|61|61.4|61.1|60.6|60.6|60.7|61.5|62.4|62.4|62|64.5|65.7|64.7|63.7|63.3|63.2|63.4|65.3|65.8|65.7|69|70.5|64.2|61.6|61.1|62||62.1|60.4|61.1|61.1|60.8|60.8|60.9|62|61.7|60.5|60.2|60.5|61.2|61.1|62.8|61.9|61.9|62.2|61.3|61.4|60.8|61.6|62.2|60.9|61.6|61.4|61.5||60.5|60.4|57.7|59|59.4|60.2|60.3|61.5|60.9|59.6|60.4|61.2|61.3|62|65.2|65.3|63.3|||65.2|61.9|61.8|62.3|63.7|63.3|64.3|64.3|64.4|65|64.2|65.9|65.6|62.9|61|62.2|61.3|61.8|64.3|66|66.6|66.6|68.5|67.5|67.2||65.6|66.2|63.9|60.7|61.2|62|62.2|60.2|58.9||||||||57.7|57.6|56.4|56.7|56.7|56.4|56.3|56.3|56.3|55.6|54.2|53.8|54|55.6|55.1|55.5|55.2|54.9|55.3|57|58.1|58.2|57.1|57.3|58.2||58.7|60.3|61.8|61.4|63.8|61.9|62|60.4|60.4|58.5|56.4
10642|993203|/equities/pnb-housing-finance-ltd|MSCI_EEM_SMALLCAP||893.7|895.75|888|872.6|878.3|871.15|870||893.55|895||944.3|952.85|993.55|1011.9|974.15|1025.2|1007.15|992.3|997.95|978.75|977.5|940.8|927|958.3|1034.95|984.4|967.15|924.4|941.8|939|960.95|981.65|1011.8|1014.4|983|965.5|983|955.9|954.2|987.25|979.55||992|987|1002.65|1005.85|1003.8|1028|1023.65|1044|1086.6|1095.4|1077.7|1191.95|1202.2|1132.65|1133.95|1084.95|1100|1053.85|1109.7|1088.7|1014|994.85|995|972.6|927|889.3|885.25|879|886.75|909|826.95|832|838.9||835|844.05|847.1|836.3|821|819.45|806.4|792.05|822.85|826|812|788.4|807|803|796|783.6|797.9|795.85|788|811||819|815.45|822.5|808.8|810.5|798.8|803|809.9|809.9|812.75|802.25|802.5|795.85|808.05|804.3|786.7|782.85|805|813.35|884.35|903.25||847.85|835.7|820|818.55|774|752.8|745|720.05|734.45|752|746.1|748.7|750.9|802.5|809.8|807|814|747.5|747.5||751|754|745.75|738|741.65|757.25|770.2|765.6|775.05|803.8|804.5|809||819.9|825.9|799.5|788|792.5|778.9|788|776|771||759.6|761.8|780.45||772.35|794.6|774|778.25|794|743|747.85|755.8||639.3|645.9|647.7||653.5|645.4|634|640.85|644.7|648.45|651.95|664.5|681.85|704.7||708|696.95|719.9|735.8|729.8|704.95|721.5|728.7|748.1|729.85|738.85|755|761.4|781.75|791|793.8|787.35|801.4|844.4|835|832.95|845.6|814|821.7|839.9|825.8|797.8|802.9|834.4||913.7|863|906.45||888|905.5|858.95|894.7|808|807|803.45|793.85|796.3|804.35|807|798.85|803.95|792.9|794.9|785.4|791.95|794.6|789.5||786.85|789.7|823|833|818.7|815
10643|18302|/equities/ncc|MSCI_EEM_SMALLCAP||318.25|306.8|303.35|302.6|305.85|288.2|280.85||287.3|279.95||284.8|293.8|306.1|309.5|318.5|321.9|311.85|309.95|317.7|317.95|301.4|296.7|295|285.45|289.75|292.8|295.9|303.35|311.9|312.9|311.95|310.95|305.3|301.3|302.45|311.95|305.2|302.6|303|304.4|307.8||310.45|306.9|309.8|309.9|312.9|316.45|317.2|316|316.8|316.25|316|317.4|322|318.7|320.3|318.65|316.2|326.9|330.8|327.2|327.3|328|323.55|326.2|328.1|327.95|325|326.7|324|323.85|328.4|329.6|317.3||320.15|324.1|327.3|326.5|324|328.5|333.1|334.65|351|362.6|364.5|344.7|346.5|343.9|338.7|344.35|349.7|319.9|321.75|334.3||336.55|335|335.9|335.5|339.95|348.45|344|340.9|344.8|347.6|335|323.65|324.05|334.3|330.4|337.6|330.9|332.35|328|325.4|333.45||332.5|335.4|336.3|334.3|336.7|333.35|319.75|293.4|314.4|314.95|297.7|289.2|292.1|286|289.3|290.45|293.6|294|292.25||280.3|275|257.6|254.2|242.9|243.5|248.7|247.9|254.3|253.25|249.8|249.4||250.9|253.4|254.6|250.5|258.6|252.5|246.65|245.1|251.3||257.9|258.5|267.55||268.9|272|275.4|278.05|259.5|266.8|264|245.6||243.5|246.6|245.65||238.75|241.4|224.75|227.5|237.7|239.2|249.45|239.4|248.5|259.55||261.5|263.95|263.4|259.85|257.6|250.7|263.45|267.4|264.9|260|246.7|232.95|231.8|233.75|229.6|231.2|223.35|219.75|226.9|229.5|222.8|224.75|220.8|221|222.6|217.4|216.8|219.8|213.65||197.9|197.7|206.45||204.95|197.6|198.8|205.65|197.4|199.9|202.9|194.5|179.45|176.85|178.4|177|172.2|168.3|169.7|167.5|169.9|172.1|168.3||165.5|164.35|170.95|172.5|175.1|181
10644|1166255|/equities/eoflow-co-ltd|MSCI_EEM_SMALLCAP||11740|10920|9500|7520|5790|5220|5030|5730|4800|4945|4945|4855|4660|4550|4905|4890|4975|5250|5320|5770|5350|5160|5620|5872.1001|6078.5|5637.6001|5806.5|5834.6001|5947.2002|5937.7998|5187.3999|5403.1001|6388|6313|5084.2002|5271.7998|5365.6001||5609.5|5525|5553.2002||5562.6001||5853.3999|6097.2002|6181.7002|6510|6650.7002|6678.7998|6763.2998|6660.1001||||6688.2002|6922.7002|6988.3999|6500.6001|6453.7002|6753.8999|6922.7002|6763.2998|7222.8999|6472.5|6284.8999|6500.6001|6904|6782|7251|7785.7002|9183.4004|12898|13217|13292|10928.0996||10731.2002|10928.0996|11256.5|11425.2998|11491|11650.4004|11453.4004|11819.2998|12354|10956.2998|11209.5996|11772.4004|11519.0996|11528.5|12100.7002|11462.7998|11866.2002|11594.0996|13601.5996|13986.0996|14145.5996|11397.2002|11509.7002|11556.5996|11903.7002|12372.7002|12916.7998|13085.5996|12475.9004|12241.4004|11265.7998|11903.7002|12382.0996|12944.9004|13451.5|13132.5|12447.7998|13320.0996|13629.7002|14727.2002|16509.5|12804.2002|10412.2002|10252.7998|10468.5|11294|11125.0996|11669.2002|12091.2998||12363.2998|12935.5|13132.5|11894.2998|12119.5|11631.7002|12288.2998|12766.7002|12288.2998|13160.7002|17353.6992|14980.5||11528.5|9249.0996||7513.7002|6303.6001|6350.5|5468.7998|5027.8999|4296.2002||4211.7998|4005.3999||4132.1001|3874.1001|3831.8999|3991.3999|4127.3999|4127.3999|4164.8999|3738.1001|3437.8999|3461.3999|3456.7|3452|3639.6001|3555.2||3752.2|3841.3|4127.3999|4455.7002|4235.2002|4296.2002|4394.7002|4474.3999|4596.3999|4422.7998|4521.2998|4784|4671.3999|4432.2002|4615.1001|4315|4497.8999|4648|4465.1001|4802.7998|4521.2998|4455.7002|4605.7998|4680.7998|5890.8999|6087.8999|5318.7002|5150|5346.7998|4971.6001|4633.8999|5084.2002|4737.1001|4877.7998|4432.2002|4258.7002|4249.2998|4591.7002|4239.8999|4385.2998|4629.2002|4735||5618.7998|4774.6001|4549.5|3611.3999|3372.2|3292.5|3362.8999|3391|3452|3555.2|3513|3831.8999|3780.3|3836.6001|3986.7|3982|4010.1001|4099.2002|4183.6001|4315|4155.5|4230.6001|4286.7998|4230.6001|4277.5|4225.8999|4300.8999|4352.5|||3958.5|3817.8|3864.7|4050|3883.5|3996|4099.2002|4183.6001|3911.6001|3991.3999
10645|1169011|/equities/intelbras-sa-industria-de-telecomun|MSCI_EEM_SMALLCAP||15.32|16.29|17.04|17.14|16.7|16.68|16.8||16.88|16.76||16.75|17.27|17.4|17.46|17.6|18.27|18.55|18.99|19.01|19.2|19.4|19.93|20.16|20.78|20.36|20.23|20.23|20.52|20.67|20.54|20.7|20.69|20.7|20.71|20.37|20.69|20.89|20.75|20.46|20.29|20.63|20.77|20.65|20.4|20.66|20.95|21.4|21.58|21.5|22.74|22.76|22.98|23|23.23|23.18|22.52|22.08|21.88|21.57|21.97|22.13|22.19|22.01|21.98|22.39|22.53|22.52|22.91|22.89|23.36|23.13|23.25|23.17|22.62|22.7|22.65|22.07|21.92|22.64|22.1|22.49|20.63|21.14|21.5|21.71|21.898|21.68|21.8782|22.4036|22.4234|22.592|22.3342|22.136|22.0864|22.1062|22.2252|22.5523|22.6613|22.8893|22.9587|23.2561|23.1768|22.8299|22.6217|22.929|23.1173|22.8001|22.5523|22.9092|23.4247|23.5337|23.3751|23.385|23.4048|22.4631|23.2264|22.9488|23.038|22.8299|22.82|22.82|23.385|23.3652|23.3156|23.3156|23.4048|22.6613|22.6713|22.9786|23.1372||22.9191|23.4247|23.5337|23.8608|24.188|24.6737|24.6638|23.8906|23.9501|24.069|23.9897|23.8906|23.266|23.3255|23.4346|23.6626|23.5634|23.6031|22.9389|22.8794||22.5622|19.0133|19.3206|19.0232|18.8448|18.6366|18.6267|18.6763|18.5871|18.5771|18.9935|18.141|18.8349|18.7159|19.2711|19.7667|19.8361|20.0245|20.1335|20.5697|20.5994|20.8175||21.0753|21.1248|20.7679|20.7878|21.0598|21.2667|21.1879|20.6952|20.9908|21.6708|22.203|22.3508|21.8285|21.3062|21.0894|21.2372|21.4836|21.3456|20.9909|20.8736|22.1049|21.929|21.7727|21.0984|20.8052|20.6489|20.1993|20.0137|19.5153|19.4176|19.3785|19.1146|||19.5837|20.0821|20.3166|20.4925|20.6391|20.9713|20.9127|21.2743|20.7954|21.4502|21.6261|21.4991|21.5968|21.4306|21.245|21.5381|21.3329|20.9616|21.3232|19.6325|20.3361|19.7987|20.0528|20.8834|21.0007|20.5902|20.727|20.7564|21.4991|||21.5772|21.6359|21.3721||21.5469|21.5469|21.644|21.6342|21.6051|22.0906
10646|17995|/equities/alok-industries|MSCI_EEM_SMALLCAP||21.43|21.82|21.57|21.16|21.04|20.5|20.63||21.11|21.49||21.04|21.15|21.58|21.82|22.64|23.05|22.73|22.5|22.69|23.1|22.68|22.32|21.71|21.8|21.9|22.09|22.44|22.54|23.64|23.44|23.89|24.14|24.49|25.66|25.59|25.35|25.69|25.29|25.8|26.24|27.43||28|27.29|25.67|25.66|25.59|25.9|26.33|25.76|25.95|26.15|26.37|26.62|26.65|26.48|26.99|27.04|27.25|28.25|28.3|28.14|26.95|27.3|27.92|28.36|29.15|28.74|28.88|29.79|29.5|29.3|25.84|25.63|25.5||25.29|26.05|26.23|26.43|26.9|26.44|26.4|25.75|26.55|27.14|27.55|27.6|27.9|27.37|27.4|27.27|25.92|25.85|26.2|26.45||27.6|27.49|27.58|27.9|28.04|28.59|28.64|28.47|28.79|29.19|29.85|29.66|28.95|29.09|29.3|29.05|29.14|28.8|29.68|30|28.39||28.08|28.34|28.45|27.72|27.3|26.35|25.55|24.55|25.95|26.75|25.95|26.3|26.9|26.3|26.65|26.7|27|27.35|27.45||27.15|27.3|27.4|26.55|26.2|26.1|26.4|26.75|26.65|27.2|27.65|27.55||27.95|28.4|27.85|27.9|28.5|27.8|27.8|28.6|28.7||28.1|27.85|28.1||28.7|28.95|29|29.4|29.95|29.5|28.45|27.1||26.4|27.2|27.7||27.95|27.3|27.6|28|28.75|28.1|28.35|28.55|30.5|32||30.5|29.05|28.35|29|29.55|29.25|29.4|29.75|30.5|29.9|28.8|29.4|29.7|30|29.95|29.8|29.2|29.5|30.7|31.05|31.25|31.1|31.35|31.85|32.25|32.6|32.7|32.45|32.85||33.6|33.1|32.15||32.6|31.45|34|34.35|35.85|37.25|38.75|38.4|39.05|35.5|32.55|28.25|29.1|25.8|21.85|21.65|21.7|22.05|21.95||21.9|21.75|23.85|23.4|23|23.6
10647|953529|/equities/lenta-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10648|41661|/equities/airasia-bhd|MSCI_EEM_SMALLCAP||1.08|1.09|1.09|1.07|1.06|1.07|1.08|1.07|1.04|1.02|1|1.04|1.04|1.05|0.985|0.97|0.98|0.985|0.985|0.98|0.985||1|1.02|0.99|0.99|0.985|1|0.975|0.975|0.97|0.97|0.975|0.95|0.95|0.955|0.955|0.97|0.91|0.92|0.92|0.965|0.99|1.02|1.01|0.95|0.92|0.91|0.915|0.93|0.895|0.84|0.79|0.795||0.775|0.765|0.75|0.74|0.75|0.76|0.77|0.765|0.77|0.775|0.78|0.8|0.795|0.815|0.82|0.8|0.8|0.765|0.775|0.775|0.775|0.765|0.78|0.775|0.785|0.765|0.74|0.755|0.76|0.81|0.825|0.84|0.835|0.855|0.865|0.85|0.825|0.835|0.835|0.84|0.855|0.845|0.85|0.85|0.855|0.845|0.85|0.85|0.865||0.865|0.87|0.87|0.865|0.865|0.87|0.85|0.86|0.865|0.865|0.86|0.855|0.88|0.86||0.86|0.86|0.87|0.845|0.825|0.835|0.83|0.835|0.845||0.87|0.86|0.87|0.885|0.9|0.9|0.865||0.87|0.87|0.88|0.86|0.87|0.875|0.875|0.885|0.89|0.93|0.915|0.845|0.825|0.825||0.81|0.795|0.775|0.71|0.7|0.69|0.675|0.675|0.68|0.675|0.68|0.695|0.71|||0.71|0.705|0.71|0.71|0.71|0.715|0.72|0.715||0.715|0.715|0.715|0.715|0.72|0.725|0.715|0.71|0.705|0.705|0.7|0.7|0.685|0.685|0.685|0.69|0.695|0.7|0.695|0.74|0.73|0.735|0.725|0.725|0.715|0.735|0.74|0.745|0.71|0.71|0.705|0.705||0.715|0.715|0.71|0.71|0.725|0.725||0.71|0.685|0.685|0.695||0.685|0.695|0.72|0.695|0.69|0.73|0.745|0.75|0.755|0.79|0.82|0.86|0.865|0.84|0.83|0.83|0.825||0.835|0.835|0.84|0.845||0.855|0.855|0.855|0.84|0.87|0.865
10649|100272|/equities/vaibhav-glo|MSCI_EEM_SMALLCAP||287|290|289.75|279.2|281.5|276.45|274.9||277|272.5||279.45|289.8|286.25|291.25|293.85|295.45|292.9|289|294.3|298.6|297.5|290.4|293|288.6|285.6|287.8|286.15|288.65|294.95|292.95|299.9|301.95|302.8|305|303|303.65|306.35|303|302.45|303.8|306||311.7|312.65|309|310.65|316.3|314.9|312.35|313.75|312|312.5|316.4|322|328.65|310.95|312.4|316.65|313.05|322|320.35|324|315.9|322.95|319.65|320.95|338.35|338.95|339|348.2|343.05|341.3|344.5|316.9|317||305.55|309.8|301.9|310.35|316.35|314|316.55|324.5|330.8|352.75|350.5|338.95|338.55|342.4|344.5|324.85|321|312.95|321.95|327.35||330.2|329.95|332|331.95|323.75|326.8|345.5|340.45|323.8|329.2|334.5|341.9|314.8|316.65|322.5|326.05|330|338.7|328.35|330.5|337.4||334.7|329.7|329|324.4|324.35|319.95|314.7|295.7|331.6|349.9|344|343.9|356.65|363|380|379.9|395|388.85|385||385|374.5|377.95|379.65|373.45|379.4|394|395.4|394.8|405.2|417.2|423.95||427.8|437.8|406.7|415.45|413.5|384.25|382|377.5|388.4||374|364.95|375.95||382.3|392.45|397.4|397.6|399|405|389.3|382.65||376.35|381.5|379.95||387.7|375.95|372.9|379|382.15|388.25|381.4|397.45|408.1|429.6||426.85|428.95|434.05|442.9|434.8|426.95|442.5|452.6|459.7|455.45|450|477|470.6|479.9|482.9|487.6|493.1|467.8|467.95|471.9|480.9|499.3|498.6|487.75|509.95|509.95|529.9|542.4|533||524.45|520|518.45||506.25|492.6|460.9|447.95|445.6|437.8|417.8|404.7|414.7|418.8|427.85|447.7|442.55|409|398.75|399.95|404.6|408|410.15||413.95|409.5|416.75|420|413.95|416.8
10650|950325|/equities/ioi-properties-group-bhd|MSCI_EEM_SMALLCAP||2.03|2.01|2|2.12|2.23|2.21|2.19|2.24|2.27|2.23|2.23|2.27|2.24|2.24|2.29|2.31|2.32|2.32|2.31|2.34|2.32||2.31|2.31|2.36|2.35|2.34|2.38|2.38|2.43|2.46|2.46|2.42|2.38|2.26|2.31|2.3|2.32|2.27|2.21|2.15|2.16|2.16|2.16|2.15|2.14|2.11|2.16|2.18|2.21|2.21|2.19|2.13|2.11||2.04|1.94|1.97|1.96|1.94|2|2.05|2.06|2.1|2.11|2.13|2.08|1.99|2.02|2.03|2.05|2.06|2.07|2.11|2.13|2.12|2.16|2.16|2.13|2.14|2.01|1.97|1.98|1.92|2.02|2.09|2.13|2.13|2.13|2.12|2.07|2.09|2.19|2.17|2.17|2.19|2.2|2.21|2.22|2.22|2.22|2.22|2.18|2.23||2.22|2.22|2.23|2.2|2.22|2.23|2.19|2.27|2.29|2.32|2.34|2.35|2.37|2.41||2.43|2.45|2.49|2.52|2.45|2.46|2.45|2.47|2.5||2.52|2.47|2.48|2.54|2.55|2.55|2.51||2.52|2.53|2.51|2.47|2.49|2.53|2.53|2.36|2.36|2.32|2.28|2.17|2.16|2.17||2.19|2.22|2.17|2.18|2.19|2.16|2.15|2.14|2.16|2.16|2.19|2.22|2.25|||2.22|2.24|2.22|2.19|2.19|2.19|2.22|2.27||2.36|2.29|2.3|2.25|2.21|2.26|2.32|2.25|2.18|2.15|2.13|2.14|2.17|2.17|2.19|2.22|2.22|2.22|2.29|2.3|2.34|2.36|2.34|2.34|2.3|2.3|2.3|2.33|2.2|2.25|2.24|2.2||2.15|2.15|2.18|2.17|2.18|2.18||2.19|2.23|2.23|2.2||2.22|2.15|2.21|2.22|2.12|2.05|2.08|2.07|1.95|1.9|1.89|1.9|1.92|1.91|1.9|1.85|1.78||1.76|1.78|1.75|1.72||1.71|1.71|1.72|1.75|1.72|1.72
10651|990647|/equities/zhuguang-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||0.11|0.105|0.109|0.124|0.119|0.125|0.117|0.121|0.121|0.126|0.135|0.134|0.137|0.132|0.136|0.155|0.148|0.135|0.13|0.12|0.12|0.128|0.121|0.116|0.119|0.117|0.119|0.12|0.121|0.12|0.125|0.15|0.14|0.125|0.139||0.146|0.16|0.215|0.24|0.275|0.4|0.28||0.131|0.115|0.098|0.093|0.079|0.078|0.081|0.079||0.083|0.081|0.073|0.063|0.063|0.088|0.092||0.099|0.1|0.104|0.102|0.112|0.104|0.106|0.107|0.114|0.115|0.122|0.114|0.117|0.139|0.149|0.151|0.16|0.153|0.157|0.168|0.151|0.123|0.122|0.128|0.119|0.122|0.121|0.119|0.122|0.124|0.126|0.123|0.134|0.131|0.134|0.135|0.14|0.142|0.141|0.148|0.125|0.12|0.121|0.124|0.13|0.132|0.134|0.133||0.134|0.137|0.141|0.15|0.155|0.162|0.17|0.175|0.181|0.172|0.182|0.176|0.173|0.18||0.183|0.194|0.21|0.214|0.203|0.215|0.219|0.249|0.26|0.265|0.285|0.315|0.32|0.255|0.255|0.235|0.242||0.199|0.223|0.223|0.146|0.139|0.145|0.153|0.158|0.149||0.142|0.152|0.118|0.109|0.108|0.114|0.118|0.122|0.118|0.126|0.113|0.11|0.116|0.112|0.12|0.124|0.12|0.124||0.144|0.15|||0.157|0.162|0.17|0.175|0.19|0.198|0.201|0.204|0.207|0.215|0.221|0.237|0.234|0.224|0.223|0.218|0.223|0.23|0.226|0.227|0.227|0.238|0.239|0.243|0.245|0.255|0.239|0.23|0.237|0.231|0.222|0.236|||0.229|0.26|0.228|0.228|0.229|0.255|0.255|0.27|0.27|0.3|0.25|0.26|0.24|0.237|0.244|0.265|0.219|0.228|0.216|0.219|0.223|0.23|0.236|0.22|0.225|0.221|0.243|0.249|0.217||0.218|0.216|0.212|||0.223|0.229|0.244|0.26|0.211|0.227
10652|37811|/equities/warsaw-stock-exchange-sa|MSCI_EEM_SMALLCAP||43.15|43.35|42.2|42.55|42.95|43|43.2|42.75|43.5|42.9|43.1|43.15|42.95|43.55||43.5|43|42.9|42.8|43.4||42.95|43.45|43.85|43.65|43.6|43.85|43.95|43.9|43.9|43.75|44.7|44.6|44.5|44.25|44.35|44.6|44.7|44.3|43.7|44.05|44.2|45.4|45.15|45|45|44.2|43.9|43.85|43.7|43.7|43.85|43.7|44.3|44.45|44.15|44.2|44.35|45.05|45.1|44.75|45.2|45.2|45.55|45.2|43.95|43.55|43.35|42.7|43.5|43.5|43.5|43.5|43.5|43.45|43||42.8|42.8|42.8|41.6|41.5|41.45|41.95|42.05|42.65|43.05|43|43.15|43.15|42.75|42.15|42.9|44.3|46.8|46.55|46.75|47.95|49|49.05|48.95|48.7|48.85|48.95|48.55|48.9|48.95|48.5|48.55|48.6|48.5|48.4|48.15|48.45|48.4|47.9|47.95|48.05|48.3|47.6|47.3|46.4|46.35|46.5|46.7|46.9|47.15|46.5|47.9|47.75|46.2||46.75|46.95|47.6|48.4|48.65|47.85|47.5|47.35|46.9|47.35|47.2|46.65|46.85|46.5|46.45|46.7|45.45|45.4||45.25||45.3|44.75|43.75|43.55|43.65|43.55|42.95|42.5|42.8|42.6|42.4|42.8|43.05|43.4|43.85|43.7|43.4|42.45|42.45|42.5|42.95|||42.46|42.38|42.24|42.8|43.5|43.46|42.9|43.1|43.84|44.34|44.58|44.62|44.44|43.9|43.64|43.5|43.08|43.6|44.4|44.06|44.6|43.98|44|44.36|44.44|44.06|43.94|43.9|44.16|43.36|43.48|43.48|43.84|44.02|44.08|44.46|44.48|44.6|44.74|44.48|44.04|44.04|42.88|42.68|43.08|43.42|43.56|44.08|44.18|44.24|44|44.86|44.98|44.98|44.64|43.98|44.12|43.84|43.2|41.52|41.5|41.5|42.62||42.84|42.76|43.18|||42.74|42.4|42.26|41.98|41.68|41.86
10653|43575|/equities/jw-pharmac|MSCI_EEM_SMALLCAP||24250|24300|23800|24300|24650|23950|24200|24450|24300|24150|23950|24900|24800|25900|26600|26850|26800|26850|27200|27300|27100|27400|26600|26850|26500|27850|28150|29500|29150|29500|30100|30100|30400|29950|28450|27950|28150||27750|27750|27850||27600||28500|29200|29200|29100|28850|28900|31650|27650||||27450|27350|27700|27200|27300|27850|28150|29400|30300|29950|29700|30750|30900|27650|27950|28100|28850|29600|29450|29650|29450||29350|29600|29600|28900|28750|29050|27200|29050|30600|32300|32950|33300|32750|33050|32050|32500|32600|33150|34200|33600|34200|34950|34900|34850|34500|34350|34550|33300|33400|31500|31250|31300|30550|30350|29400|28700|28650|28550|28600|28800|28600|27900|28450|29400|29700|30000|30500|29650|30250||29700|29900|30550|29400|29050|29300|29500|29100|29500|29900|30150|30150|30900|31000|30700||30500|30350|30900|31400|32200|31000||31000|31100||31300|30700|30450|30500|30700|30100|29800|30100|30050|29150|29650|30200|30950|30900||31000|31300|32050|32850|32800|33450|33500|33600|34500|34950|35150|34550|33300|33150|33300|32700|33000|33200|33200|33400|33600|34100|33650|33700|32700|33350|33700|32900|34100|34700|35500|36000|36000|35550|36650|36550|34050|34700|35000|34950|35300|||34200|33750|33950|34350|31550|30500|32150|34050|34750|34700|34600|34750|35650|36250|36900|37250|36100|37200|36400|37000|38500|37850|37400|35750|36100|34850|35800|36100|||37450|37650|37352.8984|37550|37990.1992|38186.3008|36519.6016|36568.6016|35637.1992|33676.5
10654|978765|/equities/thyrocare-technologies-ltd|MSCI_EEM_SMALLCAP||1004.95|1006.8|1024.95|1030.9|1020.25|978.7|990||999.9|998.8||1000|973.4|1003.55|995.1|998.55|976|973.75|981.35|985|969.9|965|972.9|975.55|942.95|930|949.6|926.25|924|904.9|890|900.9|897|830.95|834.65|834.45|830.45|838|825|804.3|826.35|829.45||834.9|826.2|832.6|844.55|852|855|842.95|837|861.6|860.2|862.35|894.55|874.75|875|874.85|865.5|878|879.9|882.1|885.7|873.45|894.95|880|887|907.95|925.3|913.3|910|931.35|911.7|897.65|893.95|888||887.05|888.9|866.8|819.6|830.45|812.9|835|804.05|837.05|841.8|840.4|787.8|799.5|791|812|778.7|660.75|649|649|665||647|645.75|651.25|652|654.25|642.7|646.75|663|655|655.45|678|689.7|645|630.4|635.9|636.95|644.6|653.95|660|655|655||657.45|668.25|680|645.25|635|623.25|614|611|612.9|628|627|622.95|624.95|628.95|635.15|632|635|638.1|645.95||656.1|659.5|682|659|647.65|659.95|631|623.6|627.8|636.45|645.8|653||653.95|658.95|663.95|665.8|682.1|652|653.95|647|625.9||625.95|629.95|636.05||629.9|628.9|639|644.95|627.7|618.65|615.95|609||593.1|595.35|610.85||617.05|621.5|630|642|649.7|647.75|645|665.3|653|662.45||673.7|682.25|685.1|687.35|700.4|705.85|722.65|645|638|622.95|620|618|615|615.25|609.1|608|598.9|593.15|610.8|609|608.95|614.3|633|648|646.25|621.95|613.5|634|635||628|628|634.85||640.9|647.8|639.55|656.65|677.1|695|686.95|688.9|674.9|669.65|667.55|667|671.95|667.45|656|657.6|661.95|671.85|682||689.95|675|666.45|650|628.95|629
10655|1056491|/equities/bk-brasil-operacao|MSCI_EEM_SMALLCAP||2.99|3.1|3.23|3.19|3.1|2.94|2.92||2.84|2.83||2.89|2.82|2.84|2.66|2.7|2.58|2.45|2.4|2.44|2.43|2.47|2.49|2.59|2.6|2.59|2.57|2.5|2.51|2.54|2.53|2.56|2.57|2.58|2.6|2.51|2.56|2.56|2.63|2.72|2.7|2.75|2.77|2.73|2.64|2.65|2.62|2.51|2.62|2.64|3|3.11|3.17|3.15|3.15|3.08|3|3.04|3.08|3.12|3.2|3.18|3.17|3.06|3.09|3.09|3.19|3.19|3.34|3.48|3.5|3.48|3.51|3.51|3.5|3.5|3.52|3.41|3.43|3.43|3.43|3.39|3.32|3.22|3.19|3.29|3.38|3.44|3.5|3.59|3.5235|3.3846|3.4044|3.4739|3.4441|3.464|3.5831|3.7419|3.6029|3.5335|3.5632|3.6029|3.6426|3.6029|3.7022|3.9007|3.8709|3.7717|3.7022|3.8213|3.9404|3.7816|3.6526|3.8114|3.7915|3.8908|3.2754|3.2853|3.3945|3.5037|3.593|3.4144|3.6327|3.3349|3.4144|3.4739|3.722|3.196|3.2258|3.2456|3.1761||3.0967|3.0967|2.9975|3.0372|3.1761|3.2655|3.3647|3.3945|3.4144|3.4144|3.4938|3.6029|3.3846|3.4243|3.3846|3.4441|3.5335|3.7617|4.0496|3.9603||4.0099|3.9603|4.0198|3.9603|3.9404|3.7121|3.5632|3.5037|3.2555|3.0372|2.9876|3.1662|3.3349|3.2258|3.1761|3.2456|3.1364|3.0471|3.1563|3.2357|3.2754|3.4144||3.4838|3.4243|3.6129|3.6823|3.593|3.7022|3.7022|3.5732|3.6327|3.722|3.8213|3.8908|3.8511|3.861|3.9702|3.9801|4.0397|4.0893|4.1687|4.2183|4.1687|4.3176|4.2382|4.1488|4.2679|4.258|4.3374|4.3573|4.2878|4.4863|4.8238|4.7344|||4.8238|4.7146|4.7444|4.8238|5.0024|4.9925|5.0123|5.1215|5.0223|5.2208|5.3498|5.3597|5.4491|5.4491|5.8064|5.8163|5.7865|5.8461|5.7965|5.856|5.7667|5.6774|5.2803|5.3498|4.7642|4.8436|5.7667|5.7965|5.6873|||5.7468|5.7965|5.8262||5.8262|5.9553|6.2034|6.4218|6.5012|6.5012
10656|102384|/equities/robinsons-reta|MSCI_EEM_SMALLCAP||36.3|36.55|36.6|37|37.3|37.2|37.15|37.7|37.6|37.65|37.3|37.5|37.9|37.75|37.6|36.95|38.15|38.5|38.45|39||39.9|39.8|39.65|39.6|40.25|39.85|40.4|40.7|41.1|40.5|41.2|41|40.8|40.5|41.2|41.2|41.6|41.4|41.35|40.7|40.1|40.8|40.5|40.85|40.85|40.5|40.5|40.6|40.75|40.5|39.2|39.5|39.45|39.7|39.8|39.2|39.3|39|38.75|38.8|38.1|38.75|39.2|38.95|38.4|37.85|38.3|38|||37.5|37.2|37.3|36.75|36.6|36.85|36.3|36.2|35.75|35.95|36.45|35.65|35.9|36.2|36.45|37|37|36.95|36.4|36.5|36.35||36.5|37|37.05|36.8|36.7|37|36.7|36.15|35.7|35.35|35.35|35.35|35.45|35.8|35.45|35.3|35.8|35.8|36|36.15|36|36.15|36.2|36.1|36.15|35.95||36.15|36.55||36.9|36.45|37|37.75|36.25|37|38.05|39.05|35.95|36|36.8|36.8|37.4|38.8|39|39|39.15|39.2|39.35|38.45|38.95|38.5|38.5|38|37.2|37.7|37.15|36.6|36.95||36.2|37|36.05|36.3|36.25|35.65|35.95|36.3|36.15|36|36.6|37|37.25|37.45|||37.5|37.5|37.7|37.6|37.7|37.5|||37.5|37.4|37.25|36.7|36.7|37.3|37.4|37.5|37.5|37.6|37.4|37.65|37.7|37.25|37.5|37.3|37.45|37.6|37.7|37.5|37.4|37.7|37.75|37.5|37|37.05|37|37.4|37.45|37.2|37.35|37.2|36.5||37.5|38.05|37|35.75|35.7|36|36.95|36.35|36.6|37|36.85|37|36.55|36.9|37.35|37.9|39.5|39.85|39.6|39.55|40.7|40.8|41.25|40.6|40.6|40.6|40.7|40.9||39.9|39.9|39.95|||39.8|39|39.5|39.55|39.85|40
10657|39850|/equities/bajaj-corp-ltd|MSCI_EEM_SMALLCAP||212.85|214.9|213.59|212.57|208.9|207.47|210.04||211.81|210.87||212.27|209.98|222.97|225.3|230.12|235.94|236.4|226.7|232.57|232.79|230|226.9|223.25|223|221.5|224.99|222.5|225|228|230.62|238.09|237|233.29|231.65|235|236.45|238.03|237|241.3|243.09|245.87||250|251.25|255|250.7|252.7|254.6|258.1|257.5|261.25|262.75|263.25|269|269|268.4|273.95|269.7|271.7|276.4|279.4|288.95|283.3|271.4|267.5|270.4|270|272.9|275.9|276.35|283.8|286|281.15|281.5|278||279.85|276.8|276.4|279.85|284|283|278.05|263.7|268.1|266.45|275.65|278.05|278.9|276.15|278|281.25|272.45|272.95|279.9|286.9||281.9|276.85|272.4|276|275|281.25|275|265.75|265.75|266.95|270.55|275|265.6|267|267.99|270.74|273.4|274.45|264.3|269.31|273.84||266|267.4|268|262.7|260.4|255.9|246.1|244.8|234.65|235.3|233.5|234.85|237.5|239.95|241.25|245|246.65|246.6|243||245.35|237.2|238.5|241.65|245.9|247.45|253.7|263.5|271|263|259.4|247.5||247.8|238.9|233.6|229.2|230.6|229.6|228.9|227.8|231.4||231.7|228|230.8||228.45|230.9|232.65|234.9|236.95|234|244|220.2||217.45|218|218.5||223.6|222.45|221.65|222.45|220.75|219.1|219.95|223.25|223.8|229.4||230.8|233.95|236.2|240|240.6|239.9|250.85|246.8|244.8|242|247|249|231.5|221|214.6|218.2|216.95|206.25|213.4|217.1|216.1|218.45|225|225.95|223.75|224.95|222.65|217.95|218.15||219.9|218.75|222.9||224.9|223.55|224.15|225.35|228.2|229.6|232.2|231|231.4|231.5|230.95|228.9|230.4|228.45|229.2|226.6|213.15|213.65|215.5||217.5|215.9|220.75|220|222|222.3
10658|19431|/equities/gubre-fabrik.|MSCI_EEM_SMALLCAP||254|241.1|238.1|237.9|232.5|237.6|218.6|213|211.9|210.6|216.7|216.4|215.4|216.1|216|213|215.8|218.3|215.5|209.2|209.2|204.8|198.8||193.6|193.6|194.7|190.4|186.6|189.1|195.5|199.2|187.2|175.4|185|190.7|193.7|193.9|206.1|212.1|204|188.1|198.1|204.6|205.5|204.9|207.2|208.6|204.4|204.2|205.5|197|191.7|191.2|194.7|183.6|175.8|176.2|176|176.3|177.6|175.9|170.8|175.5|176.6||170.2|170.1|167.1|169.4|178.6|176.6|174.9|174.3|167.9|169.5|168.3|169|164.8|168.3|165.8|165.7|168.1|170.8|164.1|172.7|175.1|167.2|168|172.8|175.2|184|168.5|156.8|159.7|168.9|172.5|173.4|175||167.8|152.6|140.8|143.5|142.4|140.9|143.7|133.6|134.2|141|144.2|143.4|145.6|144|144.7|145.4|149||||147|144.7|142.7|144.7|148.1|153|155|155.5|157.8|154|157.3|158.4|164.4|166.4|167.5|171.4|175.4|173.5|170.9|174.2|165.4|151.3|151.7|152.6|155|158|161|163|160.3|164|165.5|159.4||157.7|160.6|160.2|165|159||160.5|155.8|158.1|164.4|159.7|162.3||||158|158.5|156.2|154.6|152.2|156.8|158.5|164|177.9|166.1|159.8|163.8|163.9|169.1|172.3|168.1|172.8|179.6|177.7|179.4|184.7|192.5|187|187.1|187|192.1|198.8|209.9|200.6|188.9|194.4|201.1|198.3|201.6|206.2|210.9|211.1|218.9|221.5|215|197.8|179.9|170.2|158|148|145.3|146.1|148.7|149.3|146.9|148.8|149.9|152.9|140.6|139.5|143.2|145.4|139.8|139.6|139.5|143.5|147|150.3|146.9|149.2|155.1|156.8|162.8|167.3|179.4|169.1||153.8|141|155.4|172.6|191.7|212.9|236.5|262.75|291.75|358.25|360
10659|18035|/equities/beml|MSCI_EEM_SMALLCAP||4322.5|4339|4200|4118.1499|4058.7|3832|3748.95||3845|3827.8999||3882.8|4139.75|4139.9502|4249|4349|4348|4295|4098|4067.7|4099|4085.8|4087|3844.95|3825|3915.5|3928.8999|3938.8|4060|4147.9502|4140|3941|4008.7|3793.7|3814|3905|3799.95|3668.8999|3604|3736.95|3717|3681||3729.6001|3729.95|3773|3798.8|3838|3868.75|3850.5|3777.5|3795.1499|3909.8|3939.75|3964.95|4089|3955.3999|3905|3970|3955|4046.8|4186.25|4188.7998|3935|3850|3888|3938.95|3915|3912.95|3945|3950|3986.2|3919|3907.05|3985.75|3769.8501||3862.8999|4102|4082.6001|4117.2002|4151|4129|4278.6499|4310|4499|4580.8501|4694.8999|4793.7002|4674|4589.9502|4572.6499|4745|4810.1001|4808.8999|4887.6001|4980||5159|5099.9502|5208.8501|5185|5075|5251.75|5394.7998|5488|4749|4670|4580|4563.9502|4545|4609.8501|4679|4649.8999|4687.8501|4530|4610|4729|4849.7002||4784|4054.8999|4070.45|4090|4036.8999|4022.1499|4127.25|3897.8501|4649.9502|4800|4599.8999|4474|4573|4652|4680|4653.6499|4771|4680|4242||4069|3818|3860|3997.7|3718|3280|3458|3429|3476.3501|3585|3683|3543.8999||3546.8999|3575.95|3626.8999|3647.3501|3677.3999|3530|3506.3999|3456|3528||3493.8999|3470|3511.75||3550.25|3460|3494|3391.8999|3374|3333|3298.5|3246.8501||3217.7|3247.7|3138||3111.6001|3033.95|2899|2896|2940.05|2858|2832.8|3138.1001|3185|3249.95||3259.05|3237.05|3333|3268.8999|3230|3246|3378.8|3420|3097.95|3102.6001|3056.1001|3069|3143.95|3196|3165|3140|3098|2949.75|3257|3515|3722.8|3749.8999|3744.7|3861.3999|4144.25|3855|3661|3580.55|3294||3244.8999|3190|3258||3196.8999|3163.8999|3163|3179|3234.8501|3224|3235|3175|3272.8|3316.7|3145|2909|2835.7|2849|2885|2869.95|2913|2916|2898.3999||2820|2749|2764.45|2752.45|2630|2618
10660|19370|/equities/dogan-holding|MSCI_EEM_SMALLCAP||14.13|14.12|14.44|14.57|14.53|14.25|13.91|13.73|13.87|13.93|13.89|13.73|13.56|13.74|13.66|13.4|13.39|13.5|13|12.9|13.26|13.16|13.21||13.06|13.01|13.26|13.25|13.23|13.05|13.33|13.21|12.97|12.87|13.1|13.33|13.63|13.43|13.57|13.97|13.83|13.84|14.54|15.16|15.44|15.3|15.02|15.51|15.45|15.31|15.2|15.22|14.85|14.86|14.68|14.52|14.4|14.71|15.09|15.25|15.64|15.78|15.92|16.07|16.09||15.66|15.19|15.15|15.28|16.24|16.25|16.14|16.3|16.09|16.12|16.08|16.18|16.04|16.41|16.88|16.84|16.58|16.3|16.26|17.39|17.29|17.01|17.58|17.56|17.47|17.38|17.13|17.3|17.11|16.93|17.35|17.47|17.77||17.42|17.33|16.53|16.46|16.48|16.7189|16.35|16.1606|16.0609|16.9382|16.8784|16.7687|16.5992|16.7189|16.8086|16.9183|16.3799||||16.2902|15.6222|15.3929|14.9443|14.725|15.034|14.7449|14.5954|14.7549|14.5355|14.9244|15.1836|15.682|15.7419|16.0908|15.8515|15.8814|15.5724|15.8715|15.702|15.6222|14.7549|14.6851|14.5355|14.9343|14.9044|14.386|14.2066|14.2863|14.4757|14.6153|14.7449||14.8247|14.7349|14.4558|14.2863|13.7779||13.6184|13.3492|13.2993|13.5884|13.4489|13.748||||13.7081|13.7081|13.4389|12.8208|12.8009|13.2594|13.4987|13.4588|13.3891|12.761|13.2395|13.5087|13.2594|12.8607|12.8607|12.7111|12.8308|12.9604|13.1199|13.399|13.6383|13.8078|13.4588|13.3193|13.1498|13.5685|13.8576|13.7779|13.5785|13.7779|14.0271|14.1966|14.1069|14.396|13.9174|13.9075|14.0171|13.718|13.8377|13.5087|13.9972|14.1069|13.8776|13.6881|13.6981|13.5884|13.5087|13.718|13.6084|13.2993|13.4289|13.3392|13.1398|12.7111|12.5815|12.7012|12.6413|12.6314|12.751|12.8507|12.761|12.5815|12.3223|12.1628|12.103|12.2226|12.0332|11.8837|11.6145|11.5048|11.3453||11.116|10.8867|10.8967|10.8069|10.9665|11.4649|11.5148|11.126|11.3154|11.774|11.6643
10661|979194|/equities/green-cross-cell-corp|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10662|1166991|/equities/radiance-holdings-group-co-ltd|MSCI_EEM_SMALLCAP||3.22|3.08|3.1|3.22|3.42|3.69|3.9|4.24|4.8|3.84|3.45|4.08|3.27|3.49|3.5|3.79|4.49|3.17|3.11|3.08|3.2|3.27|3.2|3.2|3.21|3.06|3.07|3.18|3.22|3.24|3.24|3.35|3.37|3.55|4.25||3.65|3.92|5.16|4.97|4.94|5.39|5.64||4.56|3.89|2.89|2.58|2.54|2.47|2.45|2.4||2.43|2.42|2.23|2.22|2.14|2.14|2.3||2.46|2.54|2.44|2.5|2.54|2.35|2.44|2.44|2.47|2.45|2.43|2.46|2.47|2.47|2.56|2.39|2.36|2.33|2.4|2.53|2.49|2.34|2.45|2.44|2.4|2.49|2.44|2.36|2.36|2.34|2.42|2.45|2.54|2.53|2.69|2.68|2.73|2.79|2.72|2.9|2.65|2.62|2.65|2.71|2.74|2.75|2.78|2.85||2.78|2.82|2.79|2.93|2.86|2.9|2.98|3.09|3.18|3.22|3.47|3.3|3.2|3.38||3.55|3.29|3.5|3.58|2.94|3.25|3.33|3.94|3.86|4.4|4.17|4.2|2.34|2.34|2.39|2.38|2.26||2.25|2.45|2.37|2.5|2.72|2.26|2.38|2.3|2.23||2.15|2.25|2.16|2.11|2.14|2.11|2.14|2.16|2.15|2.27|2.48|2.52|2.27|2.18|2.15|2.25|2.14|2.08||2.06|2.07|||2.08|2.18|2.04|2.23|2.5|1.97|1.96|2.25|2|1.83|1.76|1.95|1.95|1.86|1.81|1.89|1.86|1.96|2.14|2.17|2.39|2.42|2.53|2.57|2.52|2.6|2.56|2.7|2.74|2.62|2.78|2.75|||2.77|4.2|2.8|2.69|3|3.06|3.05|3.2|3.25|3.32|3.45|3.31|3.45|3.41|3.5|3.6|3.6|3.54|3.65|3.84|3.9|3.75|3.63|3.79|3.76|3.59|3.55|3.67|3.79||3.8|3.82|3.55|||3.58|3.6|3.6|3.58|3.55|3.75
10663|979452|/equities/kona-i-co-ltd|MSCI_EEM_SMALLCAP||14790|14780|14770|14970|15990|14210|14280|14300|14290|14390|15680|15440|15590|15490|15600|15800|15790|15370|15320|15170|15190|15130|14190|14180|13680|13640|13640|13670|13820|13940|14100|14680|14380|14430|14770|14610|14660||14740|14780|14680||14650||15030|15010|14990|15080|15010|15090|15760|15960||||15350|15190|16270|17150|15320|15190|15290|15130|15290|15300|15330|15100|14900|14780|14540|14420|14800|14830|14820|14500|15280||15410|15420|15350|15120|15050|14890|14840|14600|15210|15290|15210|15530|15380|15600|15600|15640|15620|15620|15930|15500|15870|15690|15800|15660|14830|15190|15260|15300|15200|14900|15050|15130|15180|15070|15490|15420|15620|16000|16000|15800|15990|16090|16100|16160|16250|16380|16310|16460|16610||16680|16740|16660|16790|16760|16980|17090|17200|17360|17540|17140|17170|17250|17380|17590||17650|17680|17480|17650|17760|17780||17800|17600||17940|18520|18500|18430|18500|18450|18630|18100|18170|17950|17920|18030|18980|20000||20750|20000|20400|19990|20250|19150|18800|18370|19430|18690|18250|18400|17320|17190|16930|17020|17390|17130|17540|17270|17410|17700|17600|17900|17780|18000|17800||17650|16940|16600|16970|16860|16780|16580|16630|16690|16750|16560|16400|16580|||16250|16040|16080|16230|16130|17350|16150|16200|16290|16230|16300|16650|16590|16660|16670|16410|16750|16900|16870|17420|17450|17500|17880|17930|18020|18230|18560|18450|||18150|18750|18770||17900|17690|17140|16900|16650|16550
10664|980648|/equities/thanachart-capital-pcl-be|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1|1.09|1.11|1.14|1.15|1.16|1.15|1.15|1.16|1.16|1.13|1.14|1.13|1.14|1.14|1.13|1.12|1.11|1.11|1.12|1.14|1.14|1.15|1.13|1.13|1.13|1.14|1.16|1.15|1.19|1.18|1.18|1.17|1.15|1.16|1.2|1.21|1.21|1.21|1.21|1.2|1.21|1.22|1.22|1.22|1.21|1.22|1.22|1.24|1.23|1.23|1.23|1.22|1.22|1.22|1.21|1.22|1.21|1.19|1.22|1.21||1.21|1.2|1.22|1.2|1.22|1.22|1.22|1.22|1.22|1.25|1.25|1.25|1.28|1.27|1.26|1.24|1.22|1.24|1.24|1.25|1.27|||1.28|1.28|1.27|1.26|1.27|1.25|1.25|1.26|1.25|1.26|1.25|1.25|1.25|1.26|1.25|1.25|1.25|1.25|1.25|1.26|1.26|1.25|1.25|1.25|1.25|1.26|1.27|1.27|1.26|1.26|1.26|1.27|1.29|1.27|1.27|1.28|1.3|1.29|1.29|1.28|1.3|1.3|1.32|1.3|1.29|1.29|1.28|1.32|1.31|1.25|1.26|1.24|1.26|1.26|1.25|1.25|1.27|1.26|1.27|1.29|1.28|1.29|1.29||1.28|1.27|1.25|||1.25|1.26|1.25|1.26|1.26|1.26
10665|1052402|/equities/qudian-inc|MSCI_EEM_SMALLCAP||3.199||3.1676|3.1|2.4081|2.44|2.5265|2.5|2.495|2.47|2.37|2.35|2.42|2.43|2.475|2.44|2.46|2.455|2.4853|2.46|2.46|2.4392|2.43|2.48|2.5|2.37|2.34|2.39|2.3901|2.28|2.25|2.185|2.2|2.15|2.165|2.18|2.13|2.18|2.26|2.42|2.305|2.32|2.53|2.15|2.19|2.1|2.04|1.88|1.94|1.895|1.905|1.92|1.93|1.91|1.9|1.89|1.87|1.87|1.85|1.84|1.905|1.855|1.84|1.82||1.845|1.855|1.9|1.935|1.91|1.925|1.91|1.91|1.945|1.93|1.835|1.84|1.74|1.74|1.6981|1.7|1.735|1.7491|1.7599|1.835|1.8|1.925|1.935|1.91|1.92|1.928|1.945|1.99|2.01|2.0399|2.045|2.13|2.1|1.99|1.97|1.83|1.86|1.87|1.9|1.915|1.89||1.93|1.95|2.015|2.02|1.935|2|2.085|2.03|1.91|1.94||1.91|1.82|1.8598|1.72|1.6|1.58|1.62|1.64|1.71|1.7|1.745|1.74|1.71|1.73|1.74|1.8||1.78|1.89|1.9|1.91|1.945|2.02|2.02|2.07|2.15|2.15|2.28|2.34|2.415|2.53|2.515|2.5|2.48|2.4559|2.51|2.525|2.51|2.51|2.51|2.47|2.36|2.305|2.295|2.38|2.44|2.485|2.495|2.535|2.515|2.52|2.5|2.485|2.51|2.51|2.5|2.53||2.54|2.532|2.495|2.515|2.51|2.53|2.535|2.54|2.6|2.49|2.46|2.52|2.52|2.47|2.42|2.37|2.35|2.405|2.37|2.45|2.46|2.41|2.44|2.47|2.49|2.49|2.47|2.45||2.54|2.545|2.4|2.355|2.4|2.32|2.22|2.21|2.205|2.22|2.19|2.25|2.1|2.095|2.08|2.09|2.07|2.09|2.06|2.16|2.21|2.2|2.21|2.2||2.2405|2.25|2.245|2.185|2.185|2.19|2.145|2.09|2.04||2.105|2.19|2.15|2.168||2.1488|2.1|2.1|2.12|2.05|2.09
10666|102222|/equities/dmci-holdings|MSCI_EEM_SMALLCAP||10.66|10.6|10.66|10.7|10.72|10.46|10.7|10.62|10.88|11|10.92|10.86|10.9|10.9|11.2|11.2|11.24|11.26|11.26|11.26||11.22|11.22|11.22|11.1558|11.0983|11.1942|11.3284|11.3092|11.3859|11.4434|11.5967|11.8842|11.52|11.3859|11.3667|11.4242|11.4242|11.4625|11.5584|11.1175|11.0408|11.0217|11.0792|11.2517|11.2134|11.2709|11.3475|11.5967|11.3475|11.4242|11.3667|11.405|11.405|11.3475|11.405|11.29|11.2134|11.3092|11.3667|11.2709|11.3092|11.2134|11.2517|11.2517|11.3284|11.0983|10.9258|10.9833|||10.8875|10.83|11.0792|11.0025|10.7917|10.7725|10.6383|10.5808|10.6383|10.6383|10.6383|10.6958|10.6958|10.7533|10.9258|11.0217|10.8875|10.7533|10.715|10.715|10.7533||10.7725|10.715|10.7533|10.6958|10.7341|10.7725|10.7341|10.7725|10.7917|10.6766|10.7341|10.6766|10.715|10.7341|10.6383|10.6958|10.83|10.9067|10.715|10.5808|10.6575|10.6958|10.83|10.9067|10.83|10.7725||10.7341|10.7725||10.83|10.7917|11.06|11.0217|10.9258|11.0217|11.2325|11.405|10.6383|10.83|10.8108|10.6383|10.6383|10.6191|10.3316|10.3508|10.3316|10.3508|10.3891|10.3316|10.4083|10.3891|10.4466|10.5425|10.715|10.6958|10.6|10.5425|10.6191||10.6958|10.715|10.4658|10.5425|10.2358|9.8524|9.9866|9.9291|10.48|10.4613|10.8355|11.0601|11.397|11.4157|||11.4718|11.5467|11.5093|11.7713|11.8087|11.4157|||11.3783|11.5093|11.5093|11.004|10.7607|10.6484|10.5174|10.3864|10.5174|10.742|10.7607|10.5548|10.5548|10.5174|10.3864|10.6484|10.8168|10.7607|10.5174|10.4613|10.3864|10.1805|10.2554|10.1993|10.1993|10.1244|10.218|10.4613|10.5923|10.611|10.5735|10.6671|10.4987||10.2928|10.2554|10.2741|10.1057|10.1244|10.087|10.0683|10.0121|9.9185|9.9373|9.9934|9.8624|9.9185|9.7501|9.6191|9.6565|9.6378|9.6565|9.6565|9.4881|9.4694|9.3571|9.4694|9.4881|9.4881|9.4507|9.3197|9.2261||9.2074|9.0203|8.8144|||8.8144|8.7957|8.7957|8.7489|8.7676|8.9548
10667|979653|/equities/wonik-qnc-corp|MSCI_EEM_SMALLCAP||19270|19570|20300|20300|20450|20550|20250|20100|19960|20550|20300|20150|20700|21300|23200|24050|24200|24800|24750|24500|24250|24350|24200|23950|24300|23900|24300|24900|23250|23500|24250|24150|24600|25600|25600|25600|25800||26000|26150|26150||25800||25900|26500|26450|25800|24600|24250|24400|24000||||24600|25250|24550|25150|25300|25150|25900|25550|27000|27100|27300|27050|28000|27450|28600|28600|29450|29650|29800|30100|30500||30350|29900|29500|29050|27950|27650|27600|27600|29750|31300|30850|30100|30500|30600|31100|32300|33150|33850|34350|33450|35600|35700|35200|35900|36950|36650|37100|37700|38200|37450|37250|38050|38300|38150|37650|38000|36700|37150|38150|38700|39400|39700|39400|39400|39600|39150|39300|40700|41000||35550|35150|35150|34600|35200|35350|34700|33600|33300|34400|35100|35400|34700|35950|36050||34850|36850|35900|36100|35950|35000||34200|34000||32250|32600|32350|32500|31850|31100|31150|32650|33250|33150|33050|33600|34100|33650||32950|34800|35200|35250|33700|35400|34500|34500|32700|32250|33050|32100|33050|33350|31150|29300|29550|29150|29800|30650|30700|30200|31200|31150|29350|29050|29550||28150|27000|27300|27850|28550|28350|28000|27700|27700|28000|28800|28500|28800|||28200|28600|28800|28800|28550|28550|29300|29700|30550|30350|31850|31000|31950|32300|32150|30750|31400|31150|31750|32550|32150|32050|34400|32750|32750|33450|32450|32350|||29000|27400|27100|27000|27500|27250|27500|27500|27500|27900
10668|1012843|/equities/tanvex-biopharma|MSCI_EEM_SMALLCAP||72.7|68.2|70.8|70.9|70.5|69.8|71.5|68.2|63.3|65|64.4|64.9|64|62.9|63|63.1|62.7|62.4|63.5|63.2|62.5||63.2|64.7|66|66.8|67|67.6|68.6|68.6|68.2|67.7|66.9|66.5|65.3|65.7||66|66.2|68.4|69|||69.4|70.7|70|68.9|69|69|69.6|71.2|70.3|68||68.3|70.8|73|72.8|72.7|71.4|70.9|72.7|72.4|75|74.4|80|73.8|67.1||61.9|60|60.9|56.5|55|54|52.5|51.8|53.3|51.8|52|51.9|49.65|50|50.9|54.5|54|54.7|55.3|55.4|57.2|56.8|||61.8|68.5|71.6|69.2|70|69.4|70.3|70.5|71.8|73.4|68.4|69.6|73.3|66.7|60.7|55.2|50.2|46|45.9|44.3|43.2|44.85|41.05|39.95|41|40.6|41.3|42.65|42.7|42.95|43.05||42.45|41.8|41|42|40.2|39.8|38.7|38.8|39.7|39|38.45|39.55|40.6|40.05|38|38.6|43.2|43|43.7|43.55|43.25|43.6|43.7|44.75|45.7|46.6|46.55||47.55|48.15|48.3|47.85|47.95|48.3|45.7|47.35|47.6|48.2|47.65|48.25|49|49.05|50.4|50.7|50.4|||50.5|51.2|50.9|48.75|48.85|49.3|49.3|49.6|49.6|50.5|51.3065|51.1088|50.7133|51.8008|55.5573|57.2379|56.9413|56.8424|59.8|60|60.5|61.4|62.4|62.7|63.1||64.5|64.4|62.8|63.5|63.8|64|64.9|64.6|64.4||||||||65.5|66|65.2|64.5|65.2|65|66.2|66.5|65.3|66|63.4|61.8|61.1|61.6|62.5|62.9|63.3|62.9|62|62.2|63.4|64.3|64.2|65.5|66.4||65.8|66.5|66.9|67.1|67.4|70|73.2|73.3|72.8|72.5|71.2
10669|1072173|/equities/cafe24|MSCI_EEM_SMALLCAP||35750|36950|36000|32350|32700|31200|30750|32650|30100|30650|30450|30800|29500|30150|29450|29300|24100|24950|24850|24950|24350|24550|26200|24800|25500|25200|25800|25350|25600|25950|25750|27600|28350|29700|31350|31400|31650||32100|31700|31200||31850||31200|30650|30800|31550|30200|30100|31100|31100||||31350|31400|29250|29900|29650|28800|30950|30500|32600|35400|36300|37550|38100|38400|37150|37200|37500|37750|37550|36350|34650||34800|35700|37350|34700|35500|32650|30800|29550|32500|34200|34400|36350|36800|34750|35550|34550|32000|28600|28500|29050|31350|32050|32800|35700|35450|33300|34300|35150|34900|35800|37600|39650|41700|41700|42200|42950|41600|40550|42150|42850|37350|30250|33300|36100|38450|37250|31600|28900|29350||26700|26600|25400|23700|24400|24450|23800|24150|23500|23150|23650|22500|21550|20600|19870||20200|18570|19610|19900|16460|15900||15650|16250||15180|15690|17780|15800|15630|15650|15800|15800|16300|16980|16250|16070|16400|16300||16750|17100|17200|17750|18140|18590|18740|18010|18180|18550|18590|17800|18080|18500|18430|21200|21300|21500|21550|20600|20600|20500|20200|20550|20650|21400|23300|23500|24750|24300|25000|25900|26500|26000|25350|24800|22750|22200|22700|20900|21450|21400||22300|20950|21400|23450|22850|22650|23600|24200|24750|25000|26550|28000|28300|27650|27600|28650|28150|31100|32100|31350|31650|32200|29400|30400|30500|28900|27800|28750|||29500|31550|34350|32750|33950|33700|33750|32300|33150|28200
10670|43387|/equities/hyundai-development-co|MSCI_EEM_SMALLCAP||12250|12300|12170|11800|11760|11400|11190|11460|11390|11420|11400|11360|11560|11660|12010|11840|11890|11950|11950|11900|11340|11290|11100|11150|11130|11030|11110|10980|11090|11120|11400|11460|11430|11100|11100|11200|11230||11150|11000|10880||10970||11040|11200|11270|11250|11260|11340|11400|11120||||11150|10960|10900|11170|11200|11050|11300|11190|11310|11200|11040|11060|11210|11210|11370|10880|10900|10960|10540|10470|10320||10200|10330|10160|10200|10090|9550|9750|9800|10030|10100|10090|9900|9950|9710|9000|9060|8960|8830|8800|8970|9090|8800|8540|8130|8150|8120|8160|8270|8260|8250|8270|8330|8300|8200|8210|8190|8250|8290|8380|8110|8200|8260|8250|8090|8000|7990|8010|8020|8110||8050|8040|8090|8000|8050|8210|8280|8300|8230|8270|8220|8280|8400|8370|8370||8360|8550|8390|8490|8650|8650||8680|8770||8840|8810|8760|8750|8650|8860|8780|8550|8380|8490|8890|8860|8360|8380||8390|8500|8480|8470|8390|8380|8400|8200|8180|8140|8250|8400|8440|8380|8240|8260|7950|8020|8050|7880|7860|7830|7940|8120|8120|8120|8170|8090|8290|8280|8250|8280|8350|8480|8630|8390|8350|8140|8160|8210|8750|8710||8780|8820|8730|8680|8530|7930|7430|7530|7210|6830|6670|6630|6630|6560|6540|6500|6550|6570|6650|6690|6800|6820|6760|6870|6930|6890|6910|6900|||7000|7100|7190|7170|7280|7310|7280|7140|7080|7030
10671|1095935|/equities/hua-medicine|MSCI_EEM_SMALLCAP||1.43|1.43|1.43|1.36|1.38|1.46|1.56|1.63|1.63|1.65|1.64|1.73|1.74|1.8|1.8|1.8|1.72|1.73|1.77|1.89|1.74|1.74|1.74|1.77|1.75|1.76|1.62|1.58|1.55|1.54|1.53|1.46|1.47|1.45|1.43||1.44|1.4|1.48|1.45|1.39|1.39|1.4||1.38|1.33|1.22|1.21|1.19|1.18|1.21|1.22||1.16|1.19|1.2|1.23|1.18|1.2|1.22||1.2|1.2|1.13|1.18|1.36|1.35|1.32|1.4|1.31|1.19|1.19|1.3|1.29|1.3|1.3|1.25|1.22|1.2|1.17|1.16|1.18|1.25|1.21|1.24|1.26|1.3|1.27|1.28|1.32|1.34|1.3|1.32|1.35|1.4|1.45|1.47|1.51|1.51|1.51|1.53|1.55|1.53|1.5|1.49|1.53|1.5|1.51|1.54||1.54|1.53|1.57|1.58|1.63|1.63|1.66|1.79|1.82|1.72|1.58|1.52|1.51|1.51||1.5|1.52|1.53|1.56|1.55|1.52|1.49|1.51|1.49|1.54|1.57|1.62|1.6|1.61|1.62|1.63|1.56||1.57|1.53|1.59|1.6|1.6|1.62|1.62|1.64|1.66||1.65|1.69|1.68|1.62|1.61|1.62|1.59|1.57|1.56|1.55|1.52|1.54|1.66|1.73|1.66|1.48|1.45|1.37||1.45|1.47|||1.52|1.57|1.54|1.57|1.6|1.59|1.56|1.6|1.56|1.56|1.6|1.6|1.63|1.61|1.6|1.59|1.62|1.62|1.6|1.65|1.65|1.73|1.64|1.62|1.65|1.64|1.55|1.6|1.7|1.75|1.58|1.58|||1.59|1.6|1.74|1.71|1.63|1.73|1.76|1.74|1.83|1.88|1.98|2.04|2.01|1.98|2.03|2.14|2.08|2.17|2.2|2.2|2.24|2.28|2.39|2.4|2.43|2.55|2.47|2.29|2.09||1.98|2|1.97|||1.99|1.97|2.01|2.04|2.24|2.21
10672|50069|/equities/shineway-pharm|MSCI_EEM_SMALLCAP||9.81|9.88|8.98|8.92|8.73|8.36|8.49|8.33|8.33|8.5|8.44|8.42|8.73|8.79|9|9.42|9.27|9.3|9.32|9.29|9.37|9.31|9.5|9.72|9.85|9.62|9.65|9.81|9.9|9.9|9.93|9.84|9.76|9.81|9.71||10.08|9.77|10.32|9.95|9.49|9.5|9.48||9.41|8.95|8.59|8.47|8.2|8.15|8|8.09||8.01|8.12|8.25|8.19|8.05|8.21|8.42||8.6|8.45|8.85|9.1|8.99|8.83|8.23|8.3|8.23|8.2|8.37|8.42|8.37|8.45|8.27|8.13|8.11|8.18|8.28|7.87|7.95|8.04|8|8.14|8.26|8.29|8.18|7.99|8.18|8.04|8.06|7.94|8.15|7.99|8.1|8.09|8.02|8.07|8.16|8.3|8.19|8.23|8.35|8.31|8.48|8.43|8.33|8.16||7.84|7.93|8.06|7.88|8.1|8.17|8.3|8.26|8.01|8.01|8.01|8.07|8.05|8.25||8.39|8.46|8.59|8.72|8.74|8.64|8.63|8.73|8.93|9.03|9.12|9.21|9.71|9.37|9.56|9.63|9.9||10.02|9.8|9.74|9.45|9.3|9.23|9.45|9.4|9.48||9.29|9.36|9.67|9.54|9.51|9.16|9.56|9.46|9.7|9.51|9.42|9.62|9.89|9.91|10.06|10|10.06|10.4||10.58|10.28|||10.18|10.2|10.04|10.34|10.36|10.48|10.58|10.52|10.72|10.6|10.1|9.68|9.59|9.05|9.33|9.1|8.75|9.02|9.26|8.86|9.01|9.04|9.19|9.2|9.26|9.02|8.92|8.98|8.97|8.46|8.14|8.08|||8.1|8.13|8.14|7.99|7.65|8.11|8.07|8.11|8.28|8.25|8.12|8.15|7.86|7.7|7.73|7.92|7.95|8|8|8|7.85|7.95|7.96|7.88|7.83|7.9|8|7.74|7.46||7.44|7.28|6.9|||6.82|6.95|6.99|7|7.07|7.02
10673|29589|/equities/transportadora-de-gas-del-sur-sa|MSCI_EEM_SMALLCAP||30.14||29.54|29.9393|30.88|30.08|29.6|28.88|29.26|29.79|29.57|27.89|25.95|24.61|23.65|24.56|24.32|24.765|23.9|23.9|23.53|22.59|22.73|23.07|23.2|22.85|21.988|21.2|21.55|21.415|20.9999|20.69|21.16|21.1991|21.215|21.09|21.2|20.95|19.43|19.84|19.85|19.38|19.16|19.15|19.06|19.61|20.66|21.55|21.35|20.6899|21.16|21.24|20.9799|21.48|21.94|21.48|20.965|20.87|20.76|21.16|20.77|21.515|20.535|19.24||19.52|18.96|18.6|18.6|18.78|18.79|18.78|19.42|19.86|19.6999|20.055|19.9075|19.79|19.86|19.67|19.3|17.9999|17.8199|18.25|16.8|16.509|17.805|17.91|17.1|17.7799|17.6999|17.85|18.69|18.55|17.875|17.28|17.25|17.68|18|19|18.87|18.86|18.81|18.47|18.4183|18.5199||18.61|18.23|18.9|19.73|19.42|18.82|18.86|18.8|18.7137|18.97||18.69|18.844|19.03|19.195|18.284|18.08|18.11|17.6395|18.05|18.11|18.5|19.78|20.57|20.59|19.23|19.1||18.5505|18.59|19.28|19.835|19.55|19.455|20|19.76|18.99|18.85|19.53|19.3955|20.155|20.16|19.92|19.85|18.7|18.4028|18.09|17.789|16.82|16.315|16.76|17.62|17.15|16.27|15.936|15.91|15.87|16.975|17.555|17.47|17.83|18.51|19|19.95|17.52|17.16|15.39|15.42||15.27|15.11|14.905|15.282|14.87|14.58|14.36|14.215|13.73|12.85|12.55|13|12.54|12.41|12.4899|12.89|13.4851|13.8063|14.13|13.67|13.79|13.5999|14.2|14.6|14.59|14.305|13.592|13.9399||13.805|13.74|13.8499|13.85|13.7956|13.6|13.4289|14.24|14.56|15|15.39|15.48|15.35|15.2911|15.5|15.5|15.38|14.9999|14.88|15.05|14.43|14.28|14.6597|14.529||14.52|14.31|14|14.55|14.4599|14.7012|14.99|15.43|15.29||15.18|15.18|15.5|15.615||15.54|15.47|15.49|15.64|15.77|15.49
10674|1167308|/equities/aeris-industria-e-comercio-de-equip|MSCI_EEM_SMALLCAP||5.32|5.49|5.69|5.68|5.55|5.47|5.51||5.65|5.76||5.7|5.72|5.75|5.88|5.77|6.62|7.07|7.1|6.66|6.24|6.38|6.4|6.46|6.6|6.45|6.45|6.36|6.49|6.44|6.53|6.46|6.54|6.55|6.63|6.31|6.39|6.45|6.5|6.71|6.36|6.38|6.43|6.24|6.36|6.62|6.15|6.2|6.88|7.19|7.58|8.22|8.32|8.48|8.79|8.95|8.8|8.77|9.01|9.81|9.8|10.9|11|11.87|12.4|12.1|10.36|10.52|10.07|9.5|9.34|9.35|9.78|9.47|9.99|10.38|10.6|8.92|8.67|7.06|6.7|6.48|6.2|5.52|5.37|5.43|5.52|5.6|5.6|6|6.12|5.69|5.77|5.89|6.02|6.37|6.77|7|7.16|7|6.9|6.93|6.97|6.49|6.62|6.1|5.81|6.13|5.39|5.24|5.32|5.26|5.2|5.63|5.79|5.38|5.61|5.58|5.78|6.33|6.53|6.59|6.58|6.63|6.86|7.34|7.55|7.73|8.2|8.42|8.37||8.45|8.62|9|9.01|9.09|9.4|9.72|10.2|10.22|9.4|9.69|10.37|11.2|11.2|11.2|11.2|11.4|11.4|11.4|11.4||11.4|11.6|11.8|11.4|11.4|11.6|12|11.4|11.4|11.6|11.8|12|12.4|12.4|12.4|12.6|12.8|12.6|13.2|13.6|12.4|11.2||11.2|11.2|11.2|11.2|11.4|11.4|11.2|11.4|11.4|12|12|12.4|13|13.4|13.4|13.4|13.6|13.8|13.6|13.6|14|14|13.4|14.8|15.4|15.6|15.8|16|16|15.4|15.2|15.4|||15.4|15.4|15.6|15.8|15.8|15.8|16|16.2|16|16|16.2|16.2|16.8|16.8|16.8|16.6|17|16.8|17.6|17.8|18.2|18|18.6|20.4|17.2|17.6|17.6|17.6|18.2|||19.4|19.6|19.6||19.4|19.8|20.2|20.2|20.2|20.4
10675|962574|/equities/aes-tiete-energia-sa|MSCI_EEM_SMALLCAP|||||||||||||||||||||||8.47|8.77|9.15|11.48|11.79|11.8|11.8|11.79|11.78|11.79|11.78|11.77|11.8|11.77|11.76|11.76|11.73|11.73|11.76|11.74|11.7|11.7|11.68|11.67|11.67|11.66|11.66|11.68|11.68|11.68|11.68|11.67|11.65|11.64|11.62|11.6|11.6|11.57|11.56|11.58|11.56|11.6|11.49|11.45|11.45|11.45|11.44|11.44|11.45|11.45|11.44|11.43|11.45|11.43|11.42|11.44|11.44|11.43|11.39|11.36|11.34|11.3|11.24|11.23|11.33|11.31|11.35|11.36|11.38|11.39|11.39|11.39|11.39|11.4|11.39|11.39|11.4|11.42|11.44|11.42|11.42|11.41|11.4|11.41|11.4|11.42|11.41|11.4|11.4|11.41|11.42|11.41|11.44|11.44|11.48|11.44|11.39|11.32|11.27|11.27|11.26|11.28|11.25|11.26|11.27|11.26|11.27|11.23|11.24|11.2||11.2|11.2|11.2|11.19|11.17|11.17|11.19|11.09|11.15|11.38|9.83|9.87|9.7|9.73|9.53|9.53|9.65|9.78|9.65|9.61||9.65|9.55|9.31|9.23|9.3|9.29|9.2452|9.2155|9.2254|9.3047|9.3643|9.3444|9.4932|9.6123|9.8007|9.8702|9.8206|9.7611|9.771|9.6519|9.6718|10.0388||10.1777|10.257|10.4951|10.6737|10.7927|10.9217|10.6836|10.2174|10.4753|10.3761|10.4158|10.4356|10.4753|10.505|10.5447|10.505|10.5844|10.505|10.5844|10.6241|10.4058|10.4356|10.634|10.7134|10.6638|10.6638|10.5249|10.2967|10.2769|10.3364|10.2174|10.2174|||10.267|10.2471|10.4058|10.8423|10.6042|11.0903|11.378|11.497|11.7351|11.7351|11.3383|11.3284|11.6557|11.3879|11.2887|11.2986|11.5863|11.8442|12.1319|12.3303|12.5683|12.5188|12.5386|12.4592|12.2807|12.2509|12.0922|11.9632|12.2212|||12.5485|12.5485|12.489||12.5188|12.4394|12.3501|12.2311|12.241|12.2212
10676|1161013|/equities/central-china-new-life-ltd|MSCI_EEM_SMALLCAP||1.22|1.2|1.18|1.26|1.28|1.21|1.23|1.21|1.23|1.23|1.3|1.25|1.3|1.27|1.25|1.25|1.29|1.28|1.3|1.28|1.3|1.33|1.3|1.29|1.36|1.35|1.3|1.32|1.34|1.38|1.4|1.35|1.3|1.35|1.42||1.36|1.32|1.43|1.42|1.43|1.52|1.51||1.38|1.3|1.28|1.24|1.23|1.22|1.22|1.19||1.19|1.16|1.23|1.23|1.21|1.21|1.34||1.34|1.36|1.37|1.41|1.39|1.35|1.35|1.42|1.27|1.26|1.25|1.26|1.25|1.24|1.25|1.24|1.25|1.25|1.24|1.23|1.23|1.23|1.23|1.22|1.21|1.21|1.25|1.26|1.28|1.25|1.26|1.24|1.18|1.19|1.2|1.25|1.25|1.2|1.21|1.27|1.25|1.25|1.25|1.27|1.32|1.32|1.41|1.269||1.2438|1.269|1.2606|1.2018|1.2774|1.269|1.2186|1.2606|1.227|1.269|1.3026|1.3194|1.311|1.3278||1.3783|1.4623|1.6724|1.1429|1.0505|0.9665|0.9581|0.9665|0.9581|1.0001|1.0085|1.0253|1.0169|1.0421|1.0421|1.0757|1.0421||0.9581|0.9581|0.9665|0.9328|0.9749|0.9496|0.9496|0.9917|1.0085||0.9244|0.9244|0.9244|0.9244|0.916|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.92|0.92||0.92|0.92|||0.7732|0.9749|1.1682|1.1345|1.1429|1.1682|1.185|1.185|1.1766|1.1682|1.2354|1.2438|1.2522|1.2606|1.1934|1.2186|1.2438|1.2606|1.3446|1.3362|1.2606|1.2438|1.2438|1.227|1.2018|1.1177|1.1429|1.1682|1.1597|1.1345|1.0841|1.1682|||1.1261|1.1261|1.2102|1.227|1.1682|1.1597|1.2102|1.1934|1.1429|1.1597|1.1513|1.185|1.1513|1.1682|1.1429|1.1934|1.2522|1.2606|1.2606|1.2606|1.2606|1.2606|1.269|1.2942|1.3026|1.2942|1.2942|1.269|1.3026||1.3194|1.2942|1.2858|||1.2606|1.269|1.3026|1.2606|1.269|1.2606
10677|19513|/equities/mardin-cimento|MSCI_EEM_SMALLCAP||72.4|70.55|69.6|69.8|70.95|67.65|67.55|66.9|66.35|65.4|65.2|64.65|64.65|65.6|64.8|63.8|60.2|59.05|58.9|58.8|58.9|58.75|58.65||57.15|56.6|55.35|55.65|55.85|56.35|58.05|57.45|58.35|58.55|60.05|61.9|62.95|62.5|64.2|65.1|64.45|64.6|63|67.5|66.5|65.35|65.95|65.85|64.85|64.6|65.6|65.15|63.1|64.05|63.95|63.9|62.25|63.9|65.7|66.3|67.45|67.7|67.45|70.7|70.4||70.8|71.25|69.15|67.4|69.1|67.95|69.45|70.4|70.1|72.3|72.9|72.6|71.65|73.25|75.4|75.1|75.3|76.1|73.3|76.3|81.1|80.5|81.2|81.5|79|76.75|77.7|78.05|79|79.2|76.3|76.25|76.35||76.15|75.55|73.2|72.8|72.2|69.85|68.9|66.35|64|64.9|65|64.4|61.7|63.05|63.5|63|62.3||||61.25|60.3|58.7|59.05|59.55|60.8|61.25|59.8|60.45|61.55|63.9|63|64.35|64.65|65.15|65.1|65.9|65.6|66.9|67.05|64.15|62.6|59.55|59.1|61.25|60.95|60.4|62.1|62.8|62.6|62.95|62.35||61.45|61.6|61.35|59.2|59||59.25|57.55|56.9|57.3|57.9|59.2||||59.85|59.2|57.8|57.05|55.7|58.15|59|60.9|60.7|59.9|61.2|63.3|61.85|61.7|61.75|62.05|62.95|62.85|64.5|65.6|67.25|69.5|69.55|69.7|68.8|69.3|70.35|73.05|70.95|68.6|70.45|73.65|73.9|73.2|71.75|70.5|68.1|68.2|67.95|66.4|69.2|67.3|65.8|66.2|65.5|64.15|63.55|64.55|64.95|65.55|65.9|62.35|61.55|61.2|59.85|61.2|61.2|60.6|60.85|59.6|59.9|58.75|59.35|59.7|60|58.7|60.05|57.5|56.35|57.45|57.7||56.8|56.25|54.75|56.7|57.35|58.5|58.1|57.1|56.8|57.3|57.15
10678|979379|/equities/daea-ti-co-ltd|MSCI_EEM_SMALLCAP||2875|2915|3230|2835|2870|2730|2735|2770|2805|2815|2830|2730|2760|2885|2885|2850|2865|2870|2650|2625|2685|2765|2770|2745|2635|2615|2640|2665|2670|2560|2575|2605|2615|2625|2580|2600|2570||2590|2580|2590||2600||2680|2715|2695|2710|2680|2735|2910|2695||||2650|2565|2580|2555|2555|2545|2625|2645|2730|2735|2730|2695|2770|2810|2940|2970|2990|2985|2935|2945|2965||2950|2935|2940|2925|2890|2910|2845|3000|3100|3150|3135|3230|3250|3250|3320|3380|3470|3310|3295|3155|3210|3190|3165|3060|3085|3095|3110|3105|3195|3040|3100|3125|3145|3035|3005|3010|3015|3050|3065|3045|3080|3100|3385|3110|3120|3145|3160|3140|3145||3145|3160|3110|3075|3115|3135|3150|3140|3090|3105|3110|3115|3130|3145|3140||3215|3100|3100|3145|3140|3125||3120|3110||3125|3065|3040|3055|3055|3045|3035|3050|3065|3035|3050|3065|3090|3110||3160|3185|3135|3120|3100|3160|3165|3195|3135|3100|3115|3110|3110|3100|3085|3130|3150|3190|3175|3180|3160|3160|3115|3145|3160|3180|3190||3150|3185|3175|3185|3230|3285|3275|3340|3350|3395|3380|3365|3375|3320||3355|3365|3385|3355|3350|3325|3410|3395|3465|3560|3615|3535|3550|3485|3505|3450|3510|3550|3400|3445|3465|3450|3450|3395|3395|3425|3455|3460|||3435|3390|3450|3350|3415|3515|3665|3630|3550|3525
10679|979662|/equities/kuk-il-paper-mfg-co-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10680|943443|/equities/gapack|MSCI_EEM_SMALLCAP||2.51|2.52|2.52|2.49|2.48|2.46|2.43|2.44|2.33|2.33|2.34|2.37|2.41|2.43|2.45|2.43|2.43|2.45|2.44|2.47|2.42|2.42|2.45|2.45|2.42|2.43|2.49|2.5|2.51|2.52|2.52|2.52|2.52|2.5|2.54||2.51|2.46|2.46|2.46|2.47|2.48|2.48||2.47|2.47|2.45|2.46|2.48|2.47|2.48|2.48||2.51|2.46|2.48|2.48|2.47|2.47|2.47||2.48|2.47|2.47|2.47|2.47|2.46|2.49|2.5|2.49|2.48|2.5|2.5|2.51|2.52|2.52|2.53|2.53|2.55|2.54|2.54|2.58|2.56|2.39|2.51|2.49|2.38|2.38|2.37|2.37|2.39|2.36|2.36|2.37|2.39|2.39|2.38|2.37|2.38|2.38|2.38|2.38|2.37|2.38|2.38|2.39|2.4|2.41|2.439||2.38|2.3702|2.3702|2.3898|2.3898|2.38|2.3702|2.3898|2.3997|2.3898|2.4193|2.4095|2.4193|2.4193||2.4095|2.439|2.439|2.439|2.4488|2.439|2.4488|2.4488|2.4587|2.4488|2.4587|2.4587|2.4685|2.4783|2.498|2.5079|2.4882||2.498|2.498|2.5177|2.0948|2.0653|2.0751|2.0653|2.0948|2.1243||2.1046|2.144|2.1243|2.1538|2.144|2.1243|2.1145|2.0555|2.1145|2.0948|2.1046|2.144|2.1735|2.085|2.144|2.1538|2.1636|2.1636||2.1636|2.1145|||2.1735|2.0948|2.0456|2.0259|2.0259|1.9964|1.9964|2.0161|1.9669|1.9374|2.0161|2.0358|2.0063|1.9866|1.9768|2.0456|2.0555|1.9276|1.9079|1.8981|1.9178|1.9079|1.8981|1.8588|1.8293|1.7998|1.8096|1.7309|1.7506|1.7506|1.7112|1.7112|||1.7211|1.7112|1.7604|1.7407|1.6424|1.6326|1.6424|1.6031|1.6719|1.7604|1.73|1.7112|1.7506|1.7604|1.7506|1.7801|1.7899|1.8194|1.8293|1.8391|1.8588|1.8489|1.7702|1.7801|1.7899|1.7998|1.8489|1.8784|1.9079||1.8784|1.9178|1.9276|||1.9768|1.9079|1.8489|1.7506|1.7309|1.5736
10681|18756|/equities/marcopolo-pn-n2|MSCI_EEM_SMALLCAP||8.7|9.26|9.55|9.509|9.5188|9.4893|9.4893||9.63|9.69||9.43|9.55|9.45|9.05|8.88|8.67|8.87|9.03|8.84|8.74|8.65|8.82|8.7|8.68|8.6|8.61|8.85|8.9|8.94|8.91|8.83|8.77|8.59|8.45|8.21|8.24|8.14|8.15|8.12|8.07|8.15|8.23|8.29|8.13|8.08|7.93|7.93|8.02|7.87|7.93|8.09|8.16|7.98|8.04|8.02|7.78|7.89|7.83|8.01|8.05|8.02|8.08|7.96|7.74|7.46|7.02|6.9296|6.9001|6.9296|6.851|6.8117|6.9198|7.0083|6.9395|6.8313|6.9395|7.0378|7.254|7.2638|7.195|7.372|7.5489|7.3326|6.9395|6.6642|6.1531|6.1531|6.1728|6.2219|6.2318|6.2318|6.3399|6.4087|6.5365|6.5758|6.7331|6.792|6.5561|6.6053|6.4971|6.4677|6.5168|6.4382|6.448|6.5168|6.6151|6.2318|6.1924|6.2809|6.4283|6.4578|6.1924|6.4382|6.4283|6.3104|6.2612|5.8976|5.9271|6.0253|6.1335|6.1531|6.2514|6.2219|6.2711|6.2612|6.2514|6.2121|6.3202|6.4087|6.5758||6.6839|7.0967|7.0181|6.9493|6.9875|7.0263|6.9487|6.8131|6.8615|6.8421|6.8906|6.7355|6.6192|6.5514|6.5417|6.7355|6.7065|6.8615|6.9584|6.5223||6.8228|6.8712|6.8906|6.8615|7.0747|6.9681|6.9875|7.0844|7.0747|7.2104|7.1135|7.036|7.3849|7.3946|7.3558|7.3849|7.3655|7.3849|7.4236|7.3752|7.3558|7.5399||7.3946|7.4236|7.4527|7.5496|7.6659|7.5981|7.443|7.317|7.191|7.3073|7.1426|7.1135|6.9875|6.9681|7.0747|7.099|7.0667|7.0828|6.994|7.0424|7.0074|6.9051|6.7872|6.5198|6.5276|6.6377|6.5905|6.567|6.5905|6.5827|6.5591|6.5355|||6.6535|6.5355|6.5591|6.4333|6.4568|6.4883|6.4175|6.331|6.0558|6.1344|6.2524|6.2209|5.9692|5.8277|5.7333|5.7097|5.8434|5.8198|5.8591|5.7726|5.8277|5.9928|6.0164|6.1029|5.9928|5.8827|5.8749|5.9771|5.7726|||5.5446|5.458|5.5288||5.6625|5.6468|5.5537|5.3831|5.4141|5.3443
10682|979766|/equities/partron-co-ltd|MSCI_EEM_SMALLCAP||7250|7270|7290|7280|7210|7190|7140|7140|7110|7020|7000|6940|6890|7000|7130|7220|7170|7220|7210|7210|7190|7340|7030|7020|7030|7040|7110|7130|7160|7140|7070|7080|7120|7190|7140|7110|7170||7200|7210|7190||7170||7390|7440|7560|7530|7530|7530|7440|7270||||7250|7290|7220|7540|7670|7510|7620|7600|7760|7760|7640|7580|7600|7600|7580|7590|7560|7550|7530|7530|7580||7490|7400|7400|7350|7240|7310|7340|7580|7740|7680|7570|7540|7560|7570|7540|7440|7580|7660|7680|7720|7730|7730|7770|7760|7790|7760|7690|7720|7760|7700|7690|7730|7770|7790|7790|7820|7760|7770|7810|7800|7780|7830|7800|7770|7800|7820|7850|7710|7790||7800|7810|7780|7970|7930|7960|7940|7960|8050|8140|8130|8090|8250|8330|8300||8330|8360|8430|8500|8590|8400||8280|8350||8030|7960|7920|7900|7860|7800|7780|8000|8030|7980|7980|8020|8030|8010||8060|8070|8080|8110|7980|8050|8030|7890|7900|7920|7920|7910|7950|8050|8020|7900|7930|8040|8080|8060|7910|7810|7920|7910|7870|7950|7980||7980|7980|8040|8050|8100|8110|8050|8060|8100|8090|8120|8100|8180|||8220|8250|8230|8250|8190|8140|8060|8250|8320|8170|8140|8260|8330|8350|8160|8010|8100|8090|8090|8230|8200|8230|8310|8240|8270|8290|8250|8320|||8140|8230|8370|8360|8410|8410|8460|8400|8400|8490
10683|1163131|/equities/ocumension-therapeutics|MSCI_EEM_SMALLCAP||5.29|5.44|5.35|5.54|5.63|5.75|5.85|5.42|5.25|5.28|5.19|5.3|5.42|5.52|5.52|5.64|5.56|5.49|5.53|5.57|5.59|5.77|6|6.02|5.88|5.84|5.82|6.14|6.13|6.5|6.54|6.11|5.93|6.04|6.56||6.7|6.83|7.26|7.05|6.99|6.85|6.52||6.49|5.77|5.37|5.18|4.96|4.88|4.85|4.76||4.4|4.3|4.28|4.43|4.6|4.67|4.84||5.05|5.24|5.42|5.59|5.65|5.55|5.4|5.35|5.5|5.45|5.67|5.91|6.47|6.58|6.6|6.37|6.58|7.33|7.41|7.37|7.39|7.34|7.29|6.99|7.27|7.07|6.97|7.25|6.95|6.83|6.91|7.14|7|7.11|7.31|7.4|7.31|7.05|6.95|7.02|6.95|6.84|6.79|6.74|6.86|6.75|6.9|6.96||6.9|6.76|6.78|6.79|6.81|6.84|6.87|6.9|6.94|6.91|6.78|6.76|6.71|6.76||6.88|6.93|6.96|6.95|6.95|6.89|6.74|6.77|6.87|6.92|6.98|6.82|6.94|6.93|6.91|7.06|7.14||7.19|7.02|7.02|7.28|7.39|7.45|7.47|7.54|7.5||7.26|7.21|6.47|6.1|6.16|5.96|5.91|6.02|6.12|5.98|5.84|5.89|5.93|5.92|5.91|5.76|5.67|5.72||5.82|5.78|||5.82|5.9|6.13|6.15|6.2|6.25|6.07|6.06|6.15|6.38|6.31|6.15|6.09|5.57|5.19|5.21|5.23|5.07|5.14|5.19|5.28|5.38|5.2|5.2|5.2|5.16|5.2|5.09|5.17|5.08|4.96|4.96|||5|5.09|5.13|5.11|4.8|5|5.18|5.02|5.12|5.4|5.39|5.54|5.38|5.5|5.71|5.8|6.07|6.13|6.25|6.25|6.25|6.25|6.15|6.27|6.34|6.65|6.55|6.6|6.78||6.78|6.76|6.76|||6.76|6.76|6.86|6.79|6.89|6.96
10684|950210|/equities/dufu-tech-corp-bhd|MSCI_EEM_SMALLCAP||1.76|1.76|1.76|1.71|1.74|1.71|1.71|1.72|1.74|1.72|1.77|1.78|1.73|1.76|1.78|1.8|1.87|1.84|1.73|1.73|1.69||1.79|1.74|1.76|1.79|1.76|1.8|1.8|1.84|1.81|1.78|1.77|1.8|1.78|1.78|1.8|1.82|1.8|1.82|1.79|1.8|1.82|1.85|1.82|1.82|1.83|1.87|1.89|1.92|2|1.96|1.88|1.9||1.9|1.86|1.79|1.86|1.85|1.91|1.93|1.94|2.03|1.99|1.91|1.94|2.07|2.1|2.08|2.08|2.11|2.1|2.18|2.22|2.24|2.16|2.19|2.19|2.22|2.18|2.12|2.13|2.1|2.1|2.26|2.39|2.37|2.31|2.34|2.32|2.34|2.39|2.37|2.37|2.41|2.49|2.63|2.66|2.68|2.66|2.71|2.68|2.75||2.7|2.7|2.7|2.66|2.65|2.61|2.59|2.56|2.53|2.65|2.66|2.57|2.57|2.69||2.73|2.76|2.77|2.42|2.37|2.38|2.43|2.46|2.44||2.42|2.37|2.39|2.35|2.47|2.36|2.41||2.32|2.39|2.39|2.34|2.25|2.25|2.24|2.29|2.38|2.34|2.43|2.38|2.21|2.24||2.16|2.17|2.14|2.13|2.18|2.13|2.07|2.14|2.18|2.21|2.17|2.24|2.25|||1.97|2|2|1.81|1.82|1.82|1.83|1.82||1.85|1.82|1.82|1.82|1.83|1.76|1.77|1.75|1.76|1.75|1.78|1.76|1.76|1.78|1.76|1.74|1.79|1.84|1.82|1.8|1.82|1.83|1.86|1.91|1.89|1.75|1.75|1.76|1.73|1.74|1.75|1.8||1.79|1.76|1.78|1.8|1.81|1.83||1.84|1.86|1.87|1.89||1.89|1.9|1.88|1.85|1.87|1.86|1.91|1.94|1.97|1.97|1.93|1.98|1.95|1.96|1.91|1.9|1.92||1.93|1.92|1.89|1.87||1.86|1.84|1.86|1.83|1.85|1.82
10685|979274|/equities/jusung-engineering-co-ltd|MSCI_EEM_SMALLCAP||29250|29150|30200|30800|30650|30100|29850|28850|28100|29200|29200|29300|29150|29650|30450|31350|30950|32700|32900|34050|33350|31800|30550|31050|27100|27450|28350|28600|27750|27750|28800|28750|28200|28750|27800|27800|27800||27900|27850|27600||27650||27150|27500|27200|26250|25550|25400|25150|24850||||25150|24900|22950|23050|22950|23550|24150|24000|26200|26850|27300|27200|28200|27650|28350|28350|29450|29600|30250|29500|29850||28700|28300|28500|28400|27100|26350|26350|26000|28450|30500|28650|28200|28900|28950|29450|30800|31000|31700|32000|31850|34700|34950|35150|35850|37150|35700|36400|35800|37650|38500|38600|39300|38750|39050|35350|34950|34050|34800|35300|38250|36800|36450|35400|36350|36600|36450|34600|34650|35650||36800|33050|33000|33150|33750|34350|34400|34050|33700|34400|33700|32900|33200|33650|33750||32600|32600|33450|35100|34900|35850||34850|36000||35200|36150|36350|37200|33900|33050|32700|34500|35100|36150|37250|36750|37050|36500||37450|41450|39100|38200|36500|38800|37100|37300|38000|37550|37300|36000|36000|36950|34700|34750|35100|34700|35400|37150|36550|36100|37800|38700|37700|38300|39000|36750|39950|40750|35850|34750|34450|33050|31550|31850|31300|32200|32600|32700|32550|30550||30850|29650|30350|31500|32250|33300|33900|34050|34300|34450|37650|34300|33900|34550|33700|31450|30400|30700|32600|34400|34300|33700|34400|32600|32650|32850|32850|34450|||34650|35200|32850|32900|34500|33900|34050|34250|34650|34800
10686|980078|/equities/pharma-reaserch-products-co-ltd|MSCI_EEM_SMALLCAP||207000|212000|212000|205000|202000|207000|201000|204500|208500|220000|221500|229000|225500|222000|225000|229500|236500|235500|231000|228500|222000|233000|241500|234500|234500|237500|229500|231000|238000|229500|230000|226500|232000|227000|215000|217500|215000||216000|214500|201000||198900||196200|199800|196300|203000|202500|208500|205500|199700||||191500|190600|204000|198200|188300|197800|178900|172400|178800|179800|176900|175100|179300|174800|180100|180900|185000|188700|186700|190800|189500||185400|178900|177100|179200|174900|168700|146200|142600|151800|150800|138300|138700|139900|141400|146400|147800|144300|145700|143500|143700|148500|152400|153700|149700|150500|151200|151500|148800|141900|140600|144600|150600|157400|156200|157100|156800|152800|157000|144500|144600|142300|140400|140900|141500|140600|136600|133300|136500|131700||131500|134300|145800|146700|146000|136000|140700|141500|140300|137200|136700|138900|142100|140800|149600||149400|143100|146900|144100|140200|139000||143000|131500||133600|130000|118800|115500|118400|122700|132600|130600|132900|130400|124600|131400|130000|126800||120000|114500|119000|114200|110900|111000|110900|105300|105000|102100|99500|99400|92400|93200|94400|94200|93500|93200|94400|94200|90900|91200|90300|92400|93300|94000|95800||97400|95800|96600|98300|96400|94600|96400|93100|97500|98200|97900|96700|102100|103300||103300|103900|102400|102000|105000|106600|108600|108700|113400|118000|113400|114100|115100|118700|119100|119700|119300|121500|122300|123900|122400|124000|114700|107200|109900|109500|110300|111800|||110200|111600|110700|110000|110800|111800|111600|113100|110800|107700
10687|100104|/equities/chinasouthcity|MSCI_EEM_SMALLCAP||0.205|0.204|0.206|0.21|0.206|0.214|0.216|0.215|0.214|0.219|0.215|0.219|0.231|0.226|0.235|0.255|0.248|0.223|0.227|0.216|0.222|0.234|0.26|0.217|0.218|0.215|0.214|0.222|0.218|0.218|0.218|0.221|0.224|0.226|0.232||0.235|0.26|0.33|0.355|0.375|0.42|0.38||0.255|0.222|0.21|0.195|0.182|0.164|0.158|0.15||0.131|0.128|0.133|0.132|0.143|0.165|0.174||0.178|0.174|0.175|0.17|0.177|0.161|0.165|0.165|0.166|0.163|0.172|0.167|0.169|0.176|0.182|0.181|0.184|0.176|0.19|0.207|0.19|0.171|0.173|0.177|0.178|0.18|0.181|0.178|0.176|0.181|0.177|0.182|0.188|0.19|0.195|0.198|0.205|0.209|0.205|0.22|0.194|0.192|0.189|0.195|0.197|0.202|0.2|0.198||0.193|0.199|0.197|0.203|0.206|0.215|0.223|0.226|0.226|0.226|0.236|0.228|0.226|0.228||0.247|0.238|0.25|0.265|0.255|0.285|0.27|0.285|0.295|0.285|0.285|0.305|0.335|0.325|0.35|0.365|0.36||0.33|0.37|0.36|0.224|0.198|0.21|0.228|0.192|0.189||0.219|0.171|0.146|0.139|0.134|0.13|0.133|0.13|0.131|0.133|0.139|0.133|0.139|0.141|0.145|0.162|0.132|0.131||0.139|0.143|||0.143|0.147|0.156|0.156|0.16|0.163|0.161|0.162|0.163|0.164|0.165|0.17|0.164|0.156|0.154|0.155|0.156|0.163|0.168|0.169|0.173|0.169|0.176|0.175|0.173|0.172|0.174|0.182|0.23|0.159|0.139|0.21|||0.236|0.235|0.24|0.237|0.237|0.249|0.255|0.255|0.255|0.26|0.255|0.265|0.244|0.239|0.25|0.255|0.242|0.246|0.26|0.26|0.27|0.27|0.265|0.27|0.275|0.28|0.29|0.29|0.3||0.3|0.305|0.29|||0.295|0.3|0.3|0.305|0.32|0.33
10688|40451|/equities/kombassan-holding-as|MSCI_EEM_SMALLCAP||15.9|15.2|14.61|14.88|14.96|14.74|14.43|14.35|14.39|14.36|14.41|14.41|14.36|14.67|13.59|13.34|12.89|12.93|12.63|13.17|13.1|13.24|13.11||12.94|12.85|12.81|13.02|13.15|13.53|13.12|13.09|12.92|12.78|13.06|13.37|13.7|13.64|13.83|13.9|13.72|13.89|14.39|15|15.42|15.37|15.51|15.61|15.77|15.91|15.89|15.84|15.45|15.48|15.67|15.54|15.47|16.26|16.7|17.09|15.92|15.66|15.35|15.65|15.43||14.85|15.25|14.97|15.59|15.96|16.42|16.73|16.87|16.87|17.36|17.18|17.2|16.78|17.16|17.48|17.28|17.05|17.19|16.8|17.72|17.54|17.46|17.82|17.64|17.55|17.87|17.98|18.26|18.66|18.85|19.23|18.66|18.95||19.6|19.76|20.18|20.32|20.2|20.14|20|20.16|19.15|19.4|19.33|18.98|19.07|19.22|19.31|18.11|17.78||||17.34|17.19|16.83|17.16|17.32|17.96|18.56|18.25|18|17.81|18.33|18.48|18.89|19.6|20.42|20.5|19.47|20.16|20.38|19.53|19.22|18.47|18.3|17.37|18.22|18.99|19.28|19.45|19.59|19.37|19.94|19.89||19.51|19.55|19.95|20.08|21.44||22.76|20.7|19.89|19.78|19.96|21.04||||20.66|20.56|19.92|18.59|18.81|19.63|20.32|21.04|21.8|22.54|22.48|21.62|19.82|18.53|18.27|17.85|19.15|20.26|19.52|18.81|19.18|20|20.3|19.98|20.92|21.62|21.56|20.96|21.6|19.88|18.64|17.52|17.2|16.31|14.83|13.77|14.46|14.51|14.67|14.16|14.27|13.78|13.75|13.66|13.52|13.25|13.13|13.29|13.37|13.58|13.06|12.74|12.4|12.35|11.8|11.99|11.88|12.02|12.49|12.5|12.02|11.87|11.65|11.68|11.62|11.93|11.79|11.7|11.54|11.71|11.74||11.48|11.26|10.93|10.87|11.25|11.71|11.71|12.03|12.02|12.62|12.48
10689|43394|/equities/dongwon-f---b|MSCI_EEM_SMALLCAP||32550|32750|31850|31700|31750|31500|31550|31650|31250|31000|30900|30900|31900|33000|33600|33600|33000|32950|32750|32400|32300|31850|31400|31450|31650|31950|32150|32200|32900|33100|33300|34200|34100|32800|32750|32950|32600||32200|32300|32400||32750||33200|33300|33000|33150|32500|32200|32450|32400||||32500|32300|32600|32800|32550|33200|33250|33800|34300|34050|33700|33250|33700|33350|33500|33650|34150|34100|34300|33850|34650||34750|34700|35500|35800|34850|34900|35200|36600|38350|42100|42300|40750|41350|41550|42000|43000|42500|42800|43500|43000|44050|45650|45700|44650|45200|44950|44450|45050|41850|42600|44950|46050|44550|44500|43350|43700|44100|45350|44900|44300|47000|47800|48900|48350|43850|43300|43100|43000|41350||39600|39450|40900|40900|41350|41400|43350|46100|46000|43350|44600|41300|42000|41600|38400||38550|38800|37300|38300|39450|38150||38850|39400||38900|37150|37600|37600|38000|39300|39250|39100|39500|37300|36900|36150|36650|36600||35200|35000|35200|35550|35250|33950|33950|33350|33700|33650|32700|32800|33050|32600|32250|32300|31800|31500|31300|31450|31500|31500|31550|31800|31900|31850|32150||32400|32350|32450|32550|32450|32550|32700|33300|33000|32450|32550|32500|33200|||33100|33500|34000|34250|33900|33900|33250|33450|32550|32350|32350|32850|32150|31400|31550|31550|31850|32250|31500|31800|32150|32350|32700|32900|32600|32650|33000|32900|||33200|33250|33400||32350|32250|32300|32100|31500|32200
10690|979665|/equities/medipost-co-ltd|MSCI_EEM_SMALLCAP||9640|9890|9770|8400|8410|8660|8880|8790|7670|7440|7350|7470|7970|8480|8580|8140|8170|8640|7570|7720|6600|6700|6950|6670|6800|6770|7130|6640|6710|6410|6570|6590|6800|6990|5750|5720|5830||5800|5840|5800||5730||5820|6040|5960|6050|6000|6010|6150|6010||||5880|5730|5740|5680|5690|5810|5840|5990|6050|6050|6090|6100|6080|6100|6150|6090|6380|6170|6260|6280|6270||6260|6320|6230|6100|6030|6100|5850|6280|6530|6670|6600|6650|6770|6660|6660|6820|6840|6890|6920|7010|7080|7100|7140|7030|6910|6850|6940|6950|6800|6820|6830|6870|6850|6630|6640|6650|6600|6550|6580|6630|6600|6660|6720|6830|6820|6780|6730|6740|6740||6830|6850|6880|6900|6850|6920|6830|6940|7010|7020|7200|7370|7040|7080|6960||6900|7240|7300|7390|7350|7260||7230|7170||7180|7080|7080|7070|7110|7070|6970|6990|6760|6720|7030|6890|7000|6990||6960|7090|7100|7240|7190|7200|7260|7180|7270|7290|7360|7440|7380|7340|7230|7310|7410|7380|7470|7520|7550|7660|7120|7140|7060|7090|7160||7210|7220|7200|7180|7200|7210|7240|7460|7400|7410|7330|7300|7350|||7230|7230|7260|7500|7390|7200|7110|7370|7450|7450|7620|7880|7900|7960|8170|7890|8280|8440|8470|8660|8770|8590|8570|8390|8920|8520|8480|8390|||8170|8100|8020||7900|7850|7970|7820|7750|7670
10691|979796|/equities/tes-co-ltd|MSCI_EEM_SMALLCAP||14550|14810|15110|15250|15140|14990|14760|14700|14880|15080|15060|15090|15120|15600|16350|17100|16860|17150|17230|17600|16910|16940|16390|16290|16280|16450|16310|16560|16720|16810|16930|17050|17300|17730|17760|17580|17600||17730|17760|17570||17620||17960|17870|17990|17130|16650|16590|16780|16760||||16920|17110|16410|16760|16650|16840|17090|17250|18140|18270|18370|18380|18870|18660|19030|19170|19430|19640|19750|19530|19930||19720|18440|18610|18360|17660|18150|18300|19280|19950|21450|20800|20000|20250|20200|20450|21100|21800|22000|22500|22450|24250|24100|23600|23700|25600|26200|26550|26650|26450|27150|26400|26400|27050|27550|27800|26950|22450|23100|23450|24100|24600|24050|23850|24300|24300|24400|24700|24050|23850||23150|23000|23100|23500|23600|23650|23600|23050|23350|24100|24000|24100|23600|23950|23950||22800|23300|23700|24300|24450|24750||25300|24450||25100|26900|27350|26900|28600|27250|26950|28950|30000|32900|30200|29150|24800|24450||23950|26900|26150|25650|24900|26400|21950|22600|20450|20300|20550|20900|20800|21300|19970|19150|19430|19510|19980|20150|20450|20250|21000|21000|21050|20750|20400||20150|19250|19000|19520|19720|19560|19340|19230|19280|18750|18830|18700|18840|||18820|18780|18840|19120|19370|19150|19350|19680|19870|19950|20200|19920|20050|20150|19920|19450|20000|20050|20450|20900|20850|20700|21250|20950|21150|21150|20700|20850|||20300|20500|20650|20450|20850|20550|20600|20550|20450|20750
10692|986320|/equities/dilip-buildcon-ltd|MSCI_EEM_SMALLCAP||490.9|496.4|453.6|457.95|450.2|435.75|438.45||448.2|459.55||488|490.85|504.6|492.3|506|509.35|505|496.4|506.6|511.15|505|495|483.2|482.85|473.65|490.6|491.35|490.95|502.6|499.65|511.45|516.95|515.45|521.1|518.9|522.55|516|506.1|520.5|526.75|530.95||540.35|536.2|551.2|538.45|549.7|562.95|579.35|527.05|543.15|557|560.8|564|582.45|560.95|573|565|547.35|565.95|581.75|557.8|557.75|565.8|564.85|567|588|585|555.55|545.9|534.1|536.05|523.25|529.8|517.6||536.4|584.15|560|548.45|566.8|550|517.15|523.95|520|523.6|528.95|527.45|524.15|536.4|524.95|529.85|528.5|525.95|524.6|542||535.45|539.25|550.5|538.95|556.6|559|549.3|547|553|542.75|543.85|529|530|553.45|549.15|551.5|559.5|564|556.4|546|507.4||509.4|514.5|461|459.95|477.45|445.6|436|410|428|438|413.9|411.2|413.2|424|429.35|432.5|432.15|438.75|442.8||449.55|448.25|446.4|447.8|469.9|473|471|479.45|489.9|483.95|468.8|472.4||482.55|464|462.8|464.5|474|458.7|447.1|439.7|453.55||450|452.5|468.45||470|502.2|478.75|473|471|469.4|472|461.7||469|434|421||417.7|409.85|402.55|416.3|415.9|419.05|416.5|425.2|434.5|449.5||444.4|440.75|448.95|462.7|462.45|442.2|455.6|460.9|463.8|477|468|485.1|495.45|504.5|486|466.7|459.9|396.65|416.6|415|403.95|418.2|404.25|418.7|428.4|406.9|402.65|408|399.85||387.25|386|392||395.5|393.85|399.45|412.45|413.8|413.55|410.75|407.3|411.7|403.7|407.45|392|385.35|386.35|389.65|394|394.7|396.6|403.4||393.55|386.95|396.3|400.8|400.75|403
10693|19436|/equities/hektas|MSCI_EEM_SMALLCAP||4.15|4.18|4.18|4.06|4.12|3.81|3.47|3.57|3.65|3.47|3.49|3.44|3.4|3.43|3.53|3.53|3.44|3.46|3.43|3.55|3.61|3.68|3.66||3.66|3.63|3.62|3.7|3.68|3.71|3.89|3.82|3.78|3.74|3.9|4.02|4.08|4.03|4.08|4.15|4.13|4.13|4.19|4.5|4.49|4.44|4.56|4.78|4.66|4.81|4.54|4.23|4.32|4.3749|4.6409|4.303|3.9507|4.0657|4.1664|4.267|4.3785|4.4899|4.4755|4.5295|4.2634||4.2994|4.134|4.0909|4.1197|4.2383|4.2922|4.2742|4.3066|4.2599|4.2419|4.2239|4.2455|4.1951|4.2994|4.3066|4.2634|4.2203|4.3425|4.1808|4.4468|4.5079|4.4719|4.5654|4.6157|4.6876|4.8925|4.9321|4.8674|4.8566|4.8278|4.835|4.7775|4.6984||4.6193|4.4108|4.418|4.4108|4.5978|4.684|4.3066|4.3102|4.2599|4.6373|4.6768|4.6697|4.7451|4.8135|4.8494|4.8746|4.9213||||4.8889|4.817|4.7451|4.8494|4.9824|5.0615|5.2125|5.3131|5.403|5.3814|5.4246|5.403|5.5108|5.5468|5.6403|5.669|5.8164|5.8452|5.9925|5.8595|5.8416|5.5971|5.6367|5.7086|5.687|5.7948|5.9278|5.935|5.953|5.8236|5.8667|5.8452||5.6007|5.6546|5.5899|5.5791|5.6546||5.6618|5.5971|5.5252|5.6223|5.651|5.7948||||5.989|5.9782|5.7661|5.3635|5.4497|5.6798|5.935|6.1471|6.3556|6.0537|6.2478|6.3736|6.3448|6.3844|6.3017|6.2046|6.237|6.2945|6.2909|6.2837|6.5174|6.6684|6.7726|6.5318|6.7043|6.7942|7.0386|7.1537|7.2184|7.0962|7.3262|7.3118|7.5635|7.6282|7.8583|8.038|8.2537|8.4262|7.7648|7.4484|7.4916|7.0926|6.7151|6.5677|6.6109|6.6612|6.7295|6.5713|6.521|6.5641|6.5426|6.4311|6.388|6.3269|6.219|6.3053|6.4563|6.4635|6.3844|6.1579|6.2658|6.3916|6.4958|6.6863|6.938|7.1033|7.1537|7.204|7.2112|7.5707|7.355||7.3766|7.4844|7.4053|7.4556|7.5203|7.8007|7.8007|8.2609|8.6707|8.9008|8.5125
10694|101633|/equities/wijaya-karya|MSCI_EEM_SMALLCAP||310|318||326|328|328|336|358|318|296|312|316|322|328|326|330|358|380|390|390|404|380|384|396|380|388|392|392|402|420|420|414|424|408|408|404|426|414|388|382|382|382|394|390|386|390|396|396|406|392|402|410|408|410||418|404|456|474|460|464|468|480|476|478|390|346|348|364|354|346|326|342|342|364|364|380|332|266|220|220|208|210|208|214|220|226|198|204|208|214|214|226|234|236|234|244|244|236|250|236|216|230|238|190|149|160|154|132|109|88|87|87|89|90|89|88|88|||101|100|106|110|113|116|114|115|118|118|122|123|126|132|114|||122|130|135|137|136|139|141|145|||152|156|158|168|173||200|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.6
10695|37759|/equities/ciech|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10696|1062273|/equities/enerjisa-enerji|MSCI_EEM_SMALLCAP||63.15|62|61.25|61.35|61.5|60.55|59.65|60.1|59.65|59.7|59.15|59|58.95|59.25|59.05|58.1|56.55|57.15|55.8|56.1|56.65|57.45|57.4||57.1|56.85|55.35|55.15|54.8|54.1|55.05|56.2|55.8|54.45|53.7|54.9|57.9|57.6|57.2|58.05|56.35|56.6|58.25|59.7|61.1|60.35|59.45|59.4|60|59.65|59.75|59.2|58.75|58.05|57.25|56.95|56.25|57.5|58.8|58.6|59.5|60.85|59.9|62.2|61.9||60.3|60.1|59.7|61.55|62.25|63.2|63.4|64.95|65.7|65.9|64.9|62.85|62.25|63.9|66.1|67.2|67.4|68.15|66|67.5|69.7|71|71.8|70.9|71.05|71.25|70.5|68.2|68.95|67.85|68.2|67.2|66.7||66.2|65.9|65.4|65.5|66.7|67.5|66.95|66.2|66|69.05|68.5|66.5|65.7|66.05|65.4|64.8|64.95||||64.55|62.85|60.6|59.45|58.75|58.5|58.5|60.55|62.5|61.6|63.35|63.7|65.35|69.7|70|70.1|71.6|70.7|71.75|70.1|67.85|66.65|65.75|65.25|66.5|67.2|66.25|67.4|66.5|66.55|65.75|67.5||65.6916|65.4039|64.0133|62.7666|62.8146||62.0953|60.8007|61.5679|64.8285|59.7937|59.6019||||60.0335|59.4101|58.3073|55.0467|55.0946|55.7659|57.4921|56.629|55.9577|55.5741|55.8618|57.2044|56.1975|56.1016|55.718|54.9987|56.1975|55.67|54.9028|55.2385|57.1565|58.2593|59.7458|58.3073|57.2524|57.8278|59.4581|60.9445|60.7048|59.4101|60.3212|61.8076|61.6158|59.6019|59.2663|59.2663|60.2253|58.6429|57.8278|56.5811|58.4991|58.1155|54.4713|54.6631|54.9028|54.2315|54.2315|53.5123|53.5602|53.3684|52.3615|51.7381|49.3406|48.8611|47.7391|48.2378|47.9501|48.6693|49.916|48.8132|47.6432|47.7007|46.6074|46.4924|45.6293|45.8594|45.5717|44.325|43.4427|45.3224|45.3032||44.2291|43.999|43.2893|42.9441|43.0016|44.0949|43.5003|43.3277|43.2893|44.8621|44.7853
10697|101631|/equities/waskita-karya|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10698|947439|/equities/ceat-ltd|MSCI_EEM_SMALLCAP||3090|3001|2985|2979.8999|2929|2861|2836.95||2844.1499|2805||2799|2747.3999|2847.45|2869.8999|2916.7|2889|2796|2767.05|2806.45|2839|2844.3|2838.95|2825|2814.95|2818.45|2855.8999|2904.6499|2964.7|3018.45|3019.95|2965|2977.3|3042.8501|3054.8501|3032.8999|3074.3999|3076.95|3019.1001|3089.8999|3210|3159.95||3207.3501|3236.7|3263|3218.6001|3144|3021|2956|2889|2970|3004.8999|3028|3073|3030|2894.3999|2906.3501|2886.8501|2873.1499|2914.6001|3032.8999|2915|2884.8999|2844.7|2813.95|2865.3|2955|2918|2877.95|2874.8999|2898|2865|2765|2742|2658.8||2650|2729.6001|2779|2795|2688|2693.95|2619.95|2622.8999|2680|2707.55|2750|2784|2693.5|2655.25|2697.95|2659.1001|2643.95|2650|2815|2875||2745|2813.75|2663.6001|2720|2738.95|2770|2702.3999|2713.2|2733.95|2774.1499|2839|2907.3501|2920|2688.3999|2585|2532.25|2539.8999|2540|2508|2546|2570||2555|2550.2|2545|2534.95|2605|2467.8|2445.8501|2398|2420|2421.8999|2370.3|2389|2396.8|2401.6001|2410.05|2407.2|2399.95|2398.45|2430||2399.5|2355|2333.95|2343.95|2344.8999|2300.6499|2381.25|2400|2503.95|2559.3501|2575|2646||2694|2549.8|2580|2570.75|2560|2635.8501|2575|2502.5|2622.1001||2623.25|2606|2645.5||2651|2678.8999|2727|2696.05|2710|2675|2668.25|2728||2699|2684.95|2645||2602|2538.95|2558.8999|2565|2550|2555.55|2550.55|2614.8|2680|2787.1001||2840|2899|2969.95|2905|2905|2895|2930.1499|2922|2982.8999|2993.75|2933.1001|2948|2914.3|2930|2914.95|2870.7|2824|2787.8501|2808|2832|2835|2791.6001|2740|2682.6001|2724|2694.5|2785|2757.2|2833.8501||2876.05|2900|2949||2641|2541.55|2533.75|2511|2508.95|2518|2514.3999|2469.95|2482.05|2443|2465|2455|2471.6499|2448.25|2458|2456|2397.6001|2412.8|2414||2435.1499|2424.8501|2455|2456|2434|2413.95
10699|946381|/equities/xiabuxiabu-catering-managem|MSCI_EEM_SMALLCAP||0.89|0.86|0.88|0.9|0.89|0.95|0.97|1|1|1.02|1.03|1.03|1.05|1.14|1.14|1.25|1.2|1.09|1.09|1.1|1.13|1.04|1.06|1.13|1.08|1.08|1.07|1.12|1.1|1.09|1.07|1.05|1.1|1.14|1.25||1.31|1.35|1.66|1.7|1.55|1.76|1.74||1.56|1.31|1.13|0.87|0.8|0.75|0.82|0.84||0.8|0.79|0.82|0.81|0.84|0.88|0.92||0.92|0.95|0.98|1.02|1.05|0.99|0.99|0.97|0.98|0.97|0.96|0.94|1.02|1.06|1.03|1.06|1.06|1.05|1.06|1.1|1.09|1.12|1.16|1.19|1.26|1.29|1.29|1.25|1.27|1.26|1.25|1.27|1.3|1.35|1.41|1.41|1.41|1.42|1.42|1.44|1.37|1.39|1.42|1.44|1.47|1.51|1.5|1.46||1.43|1.48|1.48|1.52|1.54|1.52|1.57|1.57|1.56|1.58|1.65|1.68|1.68|1.69||1.77|1.83|1.86|1.87|1.86|1.93|1.93|1.99|2.03|2.03|2.07|2.11|2.13|2.23|2.28|2.3|2.34||2.34|2.28|2.3|1.82|1.82|1.87|1.89|1.95|1.9||1.86|1.85|1.78|1.67|1.63|1.65|1.66|1.63|1.67|1.63|1.61|1.61|1.7|1.72|1.72|1.73|1.69|1.67||1.63|1.65|||1.65|1.6|1.61|1.67|1.71|1.78|1.77|1.81|1.83|1.83|1.91|1.82|1.79|1.66|1.86|1.82|1.86|1.87|1.96|2|2.04|2.05|2.01|2.06|2.05|1.95|1.91|1.86|1.96|1.97|1.86|1.86|||1.9|1.92|2.02|1.96|1.83|2|2.01|2.07|2.13|2.23|2.28|2.28|2.3|2.2|2.28|2.27|2.26|2.27|2.37|2.4|2.41|2.36|2.37|2.32|2.31|2.4|2.38|2.41|2.52||2.5|2.48|2.37|||2.41|2.37|2.37|2.51|2.62|2.65
10700|1006224|/equities/komico-ltd|MSCI_EEM_SMALLCAP||37600|39000|40200|40000|40150|39450|40000|40850|40950|42600|43750|44500|44200|45400|47400|48250|48200|48850|50300|49900|50300|51200|50000|51300|52000|52600|53200|52700|52400|52900|54500|55400|56500|58700|58500|58200|59000||59000|59200|58200||58000||59500|60800|61800|59700|58000|57500|58000|57300||||58300|58700|57100|58200|57500|56800|58800|60300|64400|67700|68000|66200|68400|67500|70800|71000|72400|73200|73900|73800|74600||76800|68000|65100|65500|63000|64200|65400|68500|72100|77700|75800|72400|73900|72500|72600|75600|79900|81000|85000|80900|83800|84500|84800|82800|83800|82500|84500|87700|86300|85500|81000|82500|81400|83200|84000|83500|80300|82900|88300|90000|91800|91000|90400|87000|88900|88400|88300|89200|91400||87000|84800|86300|86700|87900|89700|90700|91400|92500|98400|96500|93200|94200|95400|98400||97500|94700|93300|96600|95500|96400||96900|96300||93000|92200|90000|85700|84600|82300|83500|87500|91200|88000|86000|86000|82000|82200||74100|76900|76600|79300|75900|77000|77000|75600|75400|75000|73500|72200|74100|75800|72100|70600|60100|60400|61200|63300|62500|61200|63700|65100|63900|62900|64000||63100|63700|60400|60900|62400|60600|59400|59000|59000|60100|60800|60300|61000|||59000|59100|60400|60400|62400|61300|63700|64300|66200|65600|68300|68600|67000|64500|64200|61400|63500|61800|62400|64000|64700|65300|66600|64500|65900|66400|67600|68900|||65500|67400|66300||67200|66200|63200|65300|65000|60700
10701|1142501|/equities/psk|MSCI_EEM_SMALLCAP||17240|17420|18080|18210|18240|17980|17820|17770|17570|18220|18310|18200|18100|18920|19840|20700|20250|20400|20950|21250|20950|21100|20900|20650|20750|20600|21100|21300|21350|21500|22350|23050|23800|24750|24200|23300|23500||23450|23450|23250||23100||23450|24100|24050|23400|23000|22700|22050|21700||||22650|23450|22500|22500|22200|22500|23500|23550|25150|25800|26700|26300|27250|26000|27750|27750|28300|28550|30800|30200|32000||31600|29800|29800|29350|26800|28300|28200|27900|30650|32900|32300|29350|29600|30250|30800|31850|32000|32100|33150|32750|36350|36350|36100|37950|39100|38950|39000|37000|38150|38300|36150|36900|37400|36600|35000|34800|33550|34800|35300|36600|37100|36400|35900|34000|34050|33600|34300|34450|34150||32050|32150|32200|31750|32550|32200|32600|30950|30750|32950|32400|32650|31750|31650|32100||28650|28700|29150|29950|30050|30650||30450|29900||30000|30900|31000|30900|31600|31250|31950|33100|33400|33500|32400|32200|32550|32250||31450|30900|31100|31550|31500|31600|31200|30800|28950|28950|29150|28700|29300|29650|27350|27650|27900|26800|26550|27300|27000|25800|27200|27000|26750|26750|26500|25400|26150|23100|22550|22600|22950|22750|22750|22600|22350|22350|22500|22200|21750|||21300|20500|20650|20100|20200|20450|20600|21350|21750|21600|22100|21700|21900|21800|21500|21150|21250|21150|21300|21350|21050|21050|21700|21650|21900|22150|22000|21800|||21100|21200|20500||20750|20350|20700|21000|21200|20900
10702|1142482|/equities/cellid-co-ltd|MSCI_EEM_SMALLCAP||6590|6010|6120|6200|6580|6910|7740|6990|5870|6190|6140|6300|5120|4620|4715|4620|5050|5360|4475|4460|4425|4675|4850|4980|5200|4890|5400|5400|5390|5850|6190|6380|6180|5010|5120|5220|5390||5550|5640|5710||5880||6130|5940|6070|6170|6550|6830|6760|7050||||6380|6250|6400|7520|6490|5340|5630|5800|6480|6750|6500|6780|7360|8050|9120|9560|10100|12450||15930|17310||13320||10250|7890|6690|6910|7290|6950|6070|4830|4880|5450|6500|5010|3860|2970|2285|1814|1870|1902|1969|1999|2000|1993|2085|2020|2070|2090|2150|1978|1941|1977|2045|2060|2225|2160|2435|2420|2525|2570|2570|2645|2655|2735|2780|2820|2800|2850|2920||2850|2900|3170|2930|2890|3000|3085|3255|3645|3695|4490|3670|3790|3860|3875||3850|3875|3820|3800|3805|3905||3850|3880||3845|3945|3915|3985|3940|3930|3940|3940|3950|3930|3930|4130|4145|4190||4175|4350|4240|4265|4380|4480|4450|4280|4565|4430|4290|4220|4400|3995|3850|3845|3860|4055|4085|4255|4460|4190|4170|4220|4210|3945|3995||4150|4090|4330|4400|4275|4450|4600|4650|4315|4400|4470|4405|4385|||4370|4495|4545|4555|4315|4360|4400|4420|4405|4490|4460|4465|4420|4760|4700|4720|4980|5070|5110|5260|5560|4680|4675|4650|4600|4800|4955|4760|||4495|4425|4340||4475|4850|4580|4530|4565|4545
10703|19433|/equities/t.-halk-bankasi|MSCI_EEM_SMALLCAP||16.39|16.36|16.95|16.45|16.66|16.55|16.16|16.22|16.23|16.03|16.27|16.48|16.02|15.72|15.83|15.44|15.1|14.92|14.74|14.94|14.93|14.91|14.9||14.81|14.84|15.04|15.72|16.51|16.36|16.78|16.76|16.46|16.1|15.84|16.09|16.47|16.36|16.52|16.47|15.99|15.98|16.24|17.14|16.95|17.32|17.7|17.71|17.81|17.52|17.14|17.08|16.92|16.45|16.39|16.4|16.03|16.26|16.41|17.22|17.98|17.75|16.62|16.7|16.57||15.72|16.22|16.13|16.25|16.62|16.52|16.5|16.61|16.4|16.5|16.23|16.05|15.83|15.79|16.17|15.98|15.44|16.04|16.17|17.35|17.65|17.6|18.01|18.07|18.48|18.57|18.4|18.86|19.59|19.57|19.9|19.73|19.13||19.19|19.01|18.67|19.25|19.26|19.02|18.77|18.54|18.15|18.4|19.49|18.75|19.03|19.91|19.9|19.97|20.02||||19.64|19.34|18.58|18.49|18.05|18.72|18.5|18.18|18.86|18.55|18.3|17.99|18.94|19.07|18.66|19.05|19.25|19.56|20.24|19.09|17.54|16.81|16.56|16.85|17.54|18.22|17.5|17.31|17.23|17.25|17.11|16.95||16.69|16.57|16.3|16.45|16.24||15.34|14.61|14.53|14.99|15.57|16.82||||17.65|16.55|15.19|14.28|13.27|13.34|13.8|13.67|13.6|13.43|13.66|13.89|13.72|13.82|13.66|13.77|14.05|13.46|13.52|13.67|13.96|14.41|13.96|13.75|13.78|13.99|14.33|14.8|14.83|15.8|15.78|15.71|15.73|15.53|14.8|14.58|14.86|14.78|14.46|14.44|14.9|14.56|14.43|13.42|13.52|13.52|13.45|13.38|13.23|13.19|13.26|13.37|13.15|13.19|13.1|13.2|12.73|12.74|13.02|13.04|13.02|13.11|13.21|13.61|13.87|13.79|12.74|12.17|12.15|12.02|12.1||12.05|11.84|11.83|11.76|12.12|12.58|12.6|12.64|13|13.13|12.89
10704|18178|/equities/heg|MSCI_EEM_SMALLCAP||444.7|445|420.1|418.6|422.25|412.45|415||425.7|419.85||415.55|415.5|430.9|440.9|448.45|462|457.2|440|447.45|445.9|434.75|437.7|433.9|430|431.65|443.65|458|460.8|493|516|516.2|509.76|523.36|501.99|502.22|514.8|507.2|498.95|474.8|488|485.49||498.6|507|495.4|498.68|508.6|481|464.93|461.97|464.19|475.49|428|436|417.6|403.24|408.6|412.92|406|406.54|399.54|403.18|401.9|403.28|403.56|406.2|408.84|409.58|413|409.12|410.6|408.41|409.9|406.99|404.32||412|439.6|424.8|415|417.1|413.9|427.68|425|443.56|452.66|455.2|462.6|431|428.04|433.39|435.6|415.8|413|417.83|424.03||428.19|427.15|430.4|435.7|444.4|447.6|458.56|462.75|457.6|450.95|451.42|445.29|435.92|441.79|443.19|455.89|460|475|481.6|463.2|443.19||447.31|449.68|451.22|451|442.8|438.3|438.4|415.4|457.19|470|463|460.31|464.8|464.48|459.8|462.98|519.8|548.6|523.6||485|485.79|481.98|488|481.8|480.46|486.68|489.63|488.53|489.76|473|476.05||485.41|489.54|494.8|498.6|504.4|507.23|506|499|511.22||494.06|503.98|489.8||483.95|440|429.6|425.8|421|418.6|423|398.2||375.4|385.48|387||407.57|386.6|369.58|372|385|380.2|371.49|372.6|365.75|341.97||344.2|339.39|342.96|345.96|333|331.3|335.8|339.99|347.02|350.96|350|335.59|339.8|342.93|349.73|344.68|330.82|344.95|383.79|392.92|394.16|402.2|395.77|386.38|364.4|359.6|352.58|352.78|350||355.39|355.4|366.9||365.68|369.97|375.1|374.4|376.48|377.88|375.5|375.76|372.99|375.94|382.5|381.36|377.76|388.68|389.4|392.98|393.16|387|362.26||356.85|351.82|378|369.8|371.4|373.4
10705|958368|/equities/sunway-construction-group-bhd|MSCI_EEM_SMALLCAP||4.36|4.43|4.43|4.52|4.61|4.66|4.57|4.63|4.63|4.57|4.51|4.5|4.4|4.42|4.38|4.45|4.52|4.51|4.36|4.3|4.5||4.51|4.53|4.57|4.6|4.7|4.74|4.64|4.52|4.56|4.56|4.55|4.55|4.58|4.57|4.65|4.54|4.34|4.26|4.28|4.27|4.46|4.52|4.54|4.61|4.61|4.56|4.53|4.51|4.65|4.54|4.32|4.27||4.21|4.1|3.97|3.99|3.92|3.93|4.09|4.1|4.18|4.14|4.03|3.95|4.13|4.19|4.21|4.28|4.27|4.29|4.37|4.42|4.41|4.49|4.62|4.65|4.71|4.65|4.4|4.46|4.2|4.19|4.69|4.88|4.91|5|5.08|4.99|5.03|5.14|5.17|5.18|5.15|5.15|4.99|4.92|4.94|4.81|4.68|4.37|4.4||4.35|4.19|4.25|4.02|3.92|3.83|3.81|3.81|3.79|3.8|3.81|3.98|3.97|4.01||4.04|3.95|3.84|3.87|3.42|3.3|3.19|3.18|3.21||3.23|3.23|3.23|3.23|3.27|3.23|3.26||3.33|3.35|3.28|3.15|3.14|3.14|3.05|3.04|3.06|3.07|3.08|3.01|3.03|3.03||3.05|3.02|2.97|2.91|2.9|2.88|2.83|2.81|2.85|2.81|2.82|2.88|2.93|||2.87|2.89|2.92|2.9|2.9|2.91|2.94|2.94||2.95|2.99|3.02|2.99|2.76|2.8|2.82|2.8|2.8|2.7|2.67|2.63|2.6|2.61|2.61|2.55|2.57|2.6|2.57|2.56|2.6|2.6|2.62|2.64|2.65|2.79|2.65|2.65|2.61|2.64|2.62|2.72||2.72|2.73|2.48|2.42|2.58|2.45||2.27|2.2|2.21|2.24||2.23|2.23|2.28|2.2|2.2|2.24|2.28|2.25|2.2|2.22|2.2|2.21|2.2|2.1|2.08|2|1.99||1.97|1.96|2|2||2.01|2|2|1.97|1.99|1.98
10706|992737|/equities/daishin-balance-1st-special-purpose|MSCI_EEM_SMALLCAP||5430|5410|5430|5380|5330|5350|5500|5480|5600|5450|5230|5200|5230|5580|5680|5760|5160|5290|5340|5230|5260|5260|5330|5260|5160|5250|5350|5400|5440|5400|5380|5480|5490|5490|5540|5630|5700||5710|5800|5710||5770||5830|5830|5670|5700|5640|5500|5690|5810||||5790|5750|5660|5840|5830|6370|6030|6050|6250|6200|6830|5760|5780|5840|5720|5750|5860|5810|5880|5770|5770||6430|5510|5430|5390|5540|5300|5140|5720|5920|5900|5840|5840|5890|5900|5930|5890|5860|6110|6060|6200|6270|6510|6570|6370|6570|6590|6600|6530|6020|6120|6160|6020|6100|6270|6050|6700|5670|5800|5680|5610|5690|5860|5840|6100|6090|6030|6030|6140|6200||5880|5980|5930|6000|5970|5990|5990|6120|6050|6140|6150|6060|6120|6100|6300||6210|6170|6500|6410|6290|6230||6210|6180||6210|6140|6120|6130|6170|6190|6170|6180|6230|6350|6270|6060|6080|6110||6240|6290|6320|6490|6720|6750|6770|6650|6730|6750|6740|6770|6810|6780|6680|6740|6720|6700|6890|6850|6950|6900|6740|6670|6620|6700|6870||6860|6840|6860|6950|6950|7070|7140|7200|7140|7290|7100|7030|6990|||6890|6990|6600|6790|6770|6730|6790|6830|6750|6830|6800|6920|6800|6750|6850|6810|6820|6870|6990|7380|7330|7130|7100|7080|6920|6960|7010|6970|||6910|6810|6770||6950|6940|7130|7150|7070|7120
10707|990500|/equities/branding-china-group-ltd|MSCI_EEM_SMALLCAP||7.9|7.7|7.83|7.8|7.65|7.45|7.4|7.48|7.23|7.16|7.22|7.32|7.58|8.79|7.76|8|8.96|8.26|7.2|7.21|7.2|7.54|7.42|7.4|6.24|6.21|5.98|6|5.7|5.8|5.28|5.25|5.25|5.25|4.95||4.72|4.83|5.28|5.42|5.2|5.59|6.44||6.97|6.5|6.09|6.29|6.24|5.92|6.1|6||5.57|5.7|5.74|5.63|5.59|5.65|5.65||5.58|5.67|5.8|5.65|5.86|5.95|6|6.05|6.24|6.04|6.17|6.17|5.85|5.75|5.8|5.57|5.45|5.49|5.5|5.62|5.35|5.37|5.46|5.49|5.67|5.74|5.8|5.85|5.96|5.8|5.77|5.96|6.26|6.28|5.88|6.01|6.01|6.11|5.74|5.41|5.31|5.4|5.42|5.39|5.83|5.95|6.07|6.21||5.62|5.58|5.62|6.07|6.53|6.77|6.1|6.12|5.8|5.64|5.32|5.51|5.57|5.68||5.84|5.7|6.24|6.64|7.49|7.28|7.05|6.72|6.81|6.79|7|6.94|7.2|7.4|7.2|7.39|7.67||7.05|6.73|7.05|7.02|7.75|7.76|8.35|8.45|8.8||10.5|11|10.8|9.98|10.16|10.14|10.26|9.7|9.81|10.06|9.18|9.22|9.49|9.5|9.14|9.5|8.98|7.94||8.1|8.72|||8.5|8.18|8.48|7.64|7.76|7.95|7.71|8.05|8.38|8.38|8.5|8.58|9.28|9.21|9.28|8.93|9.01|10.4|10|9.9|10.28|10|10.18|8.23|8.25|8.7|9.05|8.85|9.2|9.59|9.58|8.64|||7.88|7.1|6.45|6.37|6.61|7|6.64|6.52|6.87|6.35|5.65|5.66|5.74|5.4|5.4|6.1|6.2|6.38|6.7|6.6|8.5|9.89|8.79|9.6|10.14|11.2|12.28|12.6|13.2||12.36|12.7|11.9|||11.98|12.3|12|12.02|10.56|10.64
10708|945149|/equities/amanat-holdings-pjsc|MSCI_EEM_SMALLCAP||1.08|1.07|1.08|1.08|1.07|1.08|1.07|1.08|1.1|1.09|1.08|1.06|1.07|1.09|1.09|1.09|1.09|1.09|1.1|1.11|1.11|1.11|1.11|1.12|1.08|1.07|1.07|1.08|1.07|1.06|1.08|1.08|1.08|1.08|1.07|1.08|1.08|1.08|1.09|1.1|1.13|1.13|1.14|1.17|1.19|1.14|1.17|1.14|1.14|1.14|1.16|1.16|1.17|1.16|1.16|1.15|1.15|1.16|1.16|1.15|1.14|1.15|1.14|1.15|1.15|1.15|1.17|1.19|1.22|1.2|1.13|1.13|1.13|1.13|1.13|1.12|1.12|1.12|1.14|1.13|1.12|1.13|1.13|1.1|1.1|1.12|1.12|1.12|1.13|1.13|1.13|1.13|1.13|1.14|1.14|1.15|1.15|1.15|1.15|1.15|1.16|1.15|1.14|1.15|1.14|1.12|1.12|1.12|1.11|1.11|1.1|1.07|1.08|1.08|1.07|1.08|1.08|1.08|||1.08|1.08|1.06|1.06|1.07|1.07|1.07|1.06|1.06|1.05|1.05|1.05|1.05|1.06|1.06|1.07|1.07|1.08|1.08|1.08|1.1|1.06|1.05|1.05|1.05|1.06|1.06|1.07|1.07|1.04|1.04|1.04|1.04|1.06|1.04|1.05|1.05|1.04|1.04|1.04|1.03|1.03|1.03|1.06|1.06||||||1.06|1.06|1.07|1.07|1.08|1.08|1.09|1.1|1.09|1.08|1.08|1.03|1.04|1.05|1.03|1.04|1.05|1.05|1.04|1.04|1.04|1.05|1.05|1.05|1.05|1.06|1.05|1.06|1.07|1.08|1.08|1.08|1.1|1.11|1.11|1.13|1.14|1.15|1.15|1.15|1.15|1.16|1.15|1.14|1.17|1.17|1.18|1.18|1.18|1.19|1.19|1.2|1.21|1.21|1.21|1.2|1.2|1.21|1.23|1.24|1.21|1.22|1.23|1.24|1.23|1.24|1.24|1.27|1.32||1.2|1.17|1.18|1.17|1.17|1.16|1.17|1.18|1.17|1.17|1.17
10709|979433|/equities/solid-inc|MSCI_EEM_SMALLCAP||4945|5290|5150|5050|4960|5010|5010|5070|5100|5040|4955|5030|5060|5170|5080|5220|5090|4660|4650|4635|4695|4925|4450|4405|4395|4495|4490|4450|4390|4395|4440|4470|4575|4825|4530|4600|4600||4600|4560|4610||4560||4670|4705|4665|4670|4665|4540|4565|4530||||4580|4570|4500|4485|4430|4255|4365|4425|4605|4710|4695|4640|4770|4775|4850|5040|4845|4840|4850|4840|4860||4860|4830|4840|4900|4755|4840|4665|5110|5290|5330|5310|5210|5230|5100|4780|4905|4950|4965|4990|5000|5120|5180|5170|5110|5120|5150|5240|5180|5270|5300|5330|5470|5530|5520|5550|5360|5320|5350|5400|5460|5540|5530|5540|5640|5800|5650|5740|5740|5780||5720|5820|5860|5840|5840|5970|5990|6000|6040|6070|6100|5940|5860|5890|6120||5800|5750|5880|5910|5910|5930||5920|5960||5920|5860|5830|5820|5720|5700|5660|5580|5610|5610|5670|5830|6070|6080||6130|5890|5990|6150|6060|6170|6200|6370|6390|6240|6230|6290|6380|6410|5730|5700|5770|5830|5880|5860|5790|5830|5780|5860|5920|5980|6110|6080|6120|6160|6460|6550|6380|6360|6370|6560|6630|6340|6540|6450|6390|6280||6280|6270|6200|6420|6510|6350|6340|6430|6540|6530|6350|6450|6760|6800|6860|6920|7210|7370|7140|6830|6890|6190|6110|6070|6000|5960|6060|6120|||6080|6140|6160|6130|6220|6100|5950|5910|5750|5640
10710|1155950|/equities/times-neighborhood-holdings-ltd|MSCI_EEM_SMALLCAP||0.485|0.49|0.47|0.48|0.46|0.465|0.47|0.475|0.47|0.47|0.475|0.475|0.48|0.495|0.5|0.53|0.52|0.51|0.52|0.52|0.52|0.52|0.52|0.52|0.52|0.51|0.51|0.52|0.52|0.52|0.53|0.55|0.54|0.54|0.56||0.56|0.56|0.63|0.66|0.65|0.8|0.86||0.66|0.59|0.53|0.54|0.51|0.49|0.49|0.495||0.48|0.49|0.49|0.485|0.475|0.475|0.49||0.495|0.5|0.5|0.51|0.52|0.5|0.485|0.495|0.485|0.5|0.5|0.52|0.51|0.51|0.5|0.49|0.51|0.51|0.52|0.52|0.51|0.51|0.51|0.485|0.49|0.495|0.5|0.485|0.48|0.465|0.48|0.485|0.49|0.495|0.51|0.51|0.51|0.51|0.52|0.53|0.51|0.53|0.53|0.53|0.55|0.56|0.56|0.57||0.56|0.53|0.56|0.56|0.57|0.59|0.58|0.59|0.59|0.61|0.63|0.61|0.6|0.6||0.62|0.66|0.74|0.62|0.61|0.62|0.64|0.64|0.67|0.66|0.7|0.68|0.73|0.71|0.72|0.71|0.66||0.62|0.63|0.65|0.59|0.58|0.59|0.63|0.6|0.6||0.55|0.55|0.51|0.475|0.475|0.465|0.46|0.48|0.48|0.46|0.485|0.49|0.51|0.52|0.52|0.53|0.51|0.5||0.52|0.465|||0.49|0.5|0.485|0.485|0.46|0.48|0.48|0.47|0.47|0.46|0.465|0.45|0.445|0.45|0.46|0.47|0.465|0.47|0.52|0.51|0.5|0.51|0.52|0.55|0.51|0.49|0.49|0.47|0.47|0.48|0.45|0.44|||0.425|0.425|0.445|0.44|0.415|0.435|0.43|0.43|0.435|0.45|0.45|0.455|0.43|0.425|0.425|0.43|0.435|0.435|0.46|0.47|0.475|0.49|0.48|0.49|0.5|0.51|0.51|0.51|0.51||0.52|0.51|0.495|||0.5|0.495|0.51|0.495|0.51|0.5
10711|979110|/equities/unison-co-ltd|MSCI_EEM_SMALLCAP||888|746|600|624|577|575|580|578|585|593|583|605|612|639|664|690|689|714|765|723|700|715|703|705|690|695|698|704|725|725|725|730|725|740|735|743|741||749|765|780||788||800|817|813|895|781|768|770|789||||770|767|775|728|730|820|739|729|747|740|734|747|765|768|776|770|809|800|819|808|813||845|799|788|808|784|720|703|730|759|770|776|784|765|763|767|803|775|785|740|720|739|733|780|781|787|788|804|800|713|701|705|705|714|728|700|721|744|753|746|745|771|790|792|825|827|819|794|789|797||808|818|832|835|855|866|860|862|836|856|823|826|840|825|1001||1005|1006|1009|1024|1013|1014||1015|1030||964|979|935|938|918|917|966|989|992|1000|988|977|1000|1023||1025|1064|1080|1101|1120|1233|1275|1121|1260|1031|1031|1030|1040|1037|1058|1187|1181.79|1012.18|1021.3|1006.71|1013.1|1044.1|1046.83|1155.35|1132.55|910.05|930.11||928.29|930.11|961.12|952.91|963.85|979.36|991.21|992.12|999.42|1041.36|1240.15|1257.48|1267.51|1247||1151.7|1081.49|1079.66|1090.6|1089.6899|1062.34|1065.98|1071.46|1073.28|1076.01|1079.66|1102.46|1107.9301|1106.11|1116.14|1107.9301|1137.11|1148.97|1152.61|1169.03|1178.15|1193.65|1208.24|1190|1194.5601|1199.12|1217.36|1221.92|||1208.24|1200.9399|1221.92||1240.15|1244.71|1272.0699|1275.72|1293.04|1287.5699
10712|103161|/equities/scinopharm|MSCI_EEM_SMALLCAP||23.5|23.55|23.75|23.95|23.95|23.85|23.85|24.05|23.45|23.35|23.25|23.4|23.45|23.7|23.8|24|23.75|24.1|24.1|24.25|24.25||24.35|24.45|24.5|24.35|24.45|24.7|24.6|24.95|24.8|24.8|24.85|25.05|24.75|24.9||25.2|25.1|25.3|25.35|||25.7|25.8|25.55|25.65|25.6|25.4|25.3|25.15|24.9|24.95||24.9|24.75|24.7|24.45|24.5|24.6|24.6|24.65|24.9|25.4|25.7|25.8|25.6|25.7|25.55|25.75|25.4|25.55|25.5|25.6|25.6|25.6|25.6|25.55|25.5|25.45|25.4|25|25.1|24.7|25.15|26.3|26.5|26.1|26|26.45|26.4|||26.75|26.6|26.95|27.2|27.5|27.4|27.7|28|28.05|28.55|29.15|29.6|29.1|28.7|29.35|29.75|29.75|29.4|29.2|29.2|28.55|28.5|28.6|28.8|29.3|29.2|29.5|28.85|28.9|29.35|29.4||29.1|29|29.3|29|28.15|28.05|28.2|28.7|28.5|28.35|28.3|28.8|29.35|30.5|29.35|28.7|28.15|27.9|27.7|27.85|27.85|28.1|28.4|29.05|28.6|28.8|29||29.3|29.15|28.85|28.35|28.4|28|27.55|27.5|27.7|27.9|27.4|27.8|28|28.8|29.2|28.3|28.55|||28|27.9|27.8|28.55|28.3|26.85|26.5|26.7|26.6|26.7|26.9|25.8|26.15|26.2|26|25.7|25.65|25.4|25.1|25.3|25.4|25.55|25.35|25.35|25.5||25.4|25.35|25.45|25.45|25.45|25.6|25.9|25.6|25.4||||||||25.45|25.45|25.4|25.3|25.4|25.45|25.45|25.45|25.6|25.55|25.65|25.5|25.7|25.95|26.5|26.6|26.4|26.45|26.6|26.8|26.25|26.15|26.15|26.35|26.4||26.5|26.5|26.55|26.55|26.2|26.2|26.4|26.5|26.35|26.65|26.5
10713|103250|/equities/ritek|MSCI_EEM_SMALLCAP||15.4|15.65|16.3|16.7|16.45|16.7|17|17.5|17.25|16.85|15.6|15.15|15.8|14.95|13.95|14.4|14.6|14.5|14.55|14.55|14.45||14.75|15|15.1|15.2|15.35|15.8|15.4|15.6|15.8|15.8|16|15.6|15.55|15.9||16.1|16.2|16.7|16.6|||16.2|16.45|16.55|16.95|16.85|17.05|17.05|16.9|17.1|17.35||17.35|16|14.9|15|15.65|15.4|15.9|16.4|16.15|17.05|17.55|17.4|17.55|17.7|17.45|18.1|18.4|19.9|18.5|16.85|15.65|15.75|15.7|15.9|15.55|15.95|16.75|16.55|15.6|15.95|16.8|18.2|18.9|18.75|17.65|16.05|15.5|||17.15|17|16.55|16.7|17.2|16.9|17.3|16.45|17.1|16.2|21.9|19.95|18.15|16.5|15|13.65|12.45|11.35|10.35|9.69|9.38|9.79|9.58|9.24|9.2|9.23|9.2|9.2|9.04|9.04|9.2||9.29|9.26|9.48|9.66|9.83|9.96|9.32|9.59|9.3|8.59|8.43|8.7|8.67|8.75|8.8|9.1|8.42|7.71|7.69|7.71|7.54|7.49|7.45|7.6|7.68|7.74|7.76||7.75|7.85|7.78|7.38|7.35|7.33|7.38|7.38|7.45|7.41|7.71|7.74|7.84|7.89|7.8|7.77|7.72|||7.75|7.77|7.85|7.78|7.8|7.77|7.86|7.9|7.88|7.83|7.81|7.9|7.93|7.92|7.97|8.13|8.09|7.85|7.9|7.9|7.9|7.9|7.97|8|8.02||7.86|7.9|7.95|7.96|8.01|8.08|8.08|7.95|7.95||||||||7.82|7.86|7.86|7.87|7.9|7.9|7.95|8|7.99|8.02|7.96|7.94|7.91|7.98|8.05|8.09|8.07|8.06|8.05|8.13|8.15|8.09|8.1|8.17|8.24||8.24|8.19|8.21|8.18|8.18|8.24|8.23|8.25|8.23|8.33|8.35
10714|104349|/equities/united-bank-lt|MSCI_EEM_SMALLCAP||341.22|350.5|357|380.62|351.98|356|334.5|336.99|333.98|336|341|326|316.99|316|313.95|316|318|320|322.68|325.45|325|318|322|322.85|325.24|321|311|299.95|298|298|295|294.94|300.99|300.98|301|300|300|301.3|302.45|299.99|298|299.5|297|294.89|292.6|294.85|301|298.95|298|290|282.99|277|270||265.99|270|267.49|261.7|260.5|261.99|261.99|263.98|253.5|253.99|255|256|254.9|254|254.5|257.36|259|255|254.99|255|248|250.9|252||251|254|252.5|244.02|256|255.2|258.8|259.95|261.99|275|268.85|266.95|260|259.69|261.94|262.84|261|268|268.9|||263|259|260|261.99|264|264.9|269.48|264.5|262.98|262|266.6|262.7|263|259.8|261.4|268|282.03|260.19||||240.3|233.9|220.5|219.49|217.99|221.38|221.99|222|223|223|223.8|222.98|223.98||221.75|222.1|218.35|217.75|216|214.89|216.55|215|206.7|200|197|196|195.9|197|197.9|197.96|194.55|194||200.9|201|203.25|201.45|208.92|206.41|204.74|198.63|195.9|198.6|195.92|193.5||||193.19|186.47||181.8|182|182.2|183.11|182.94|183.81|183|179.35|177.95|179|181|181.99|181.99|180|180.79|181|181.99|182.28|182.9|187|187.49|196.91|196.8|195|194.1|193|190.5|190.99|192.1|189.2|186.45|184.98|181|181.99|183.3|187|187.9|188.79|184|185.7||186.5|185.9||183.5|184|183|183.5|184.75|185.9|185.48|185.3|186|183.25|185.2|184.49|183.93|180.98|181.98|182.5|180.48|180.79|181.99|184.9|185.89|185.85|187.18|186.96|184.9|178.8|177.79|174.44|171.5||173.99|175|174|178|179.9|180.98
10715|979343|/equities/komipharm-international-co-ltd|MSCI_EEM_SMALLCAP||4135|4350|4085|3975|4005|3995|3990|4020|4030|4050|4055|4095|4090|4225|4335|4380|4370|4555|4425|4350|4310|4365|4385|4415|4380|4430|4390|4480|4465|4435|4360|4380|4365|4215|4280|4230|4120||4030|4050|4055||4050||4080|4100|4100|4035|3965|3955|3955|3955||||3950|3990|4000|4040|4000|4050|4020|4000|4030|4065|4040|4030|4045|4185|4070|4200|4340|4370|4140|4120|4130||4085|4150|4145|4080|3995|4035|4120|4065|4130|4180|4125|4140|4170|4160|4170|4190|4165|4160|4190|4215|4265|4220|4225|4240|4270|4320|4335|4330|4310|4255|4185|4160|4190|4165|4200|4275|4370|4425|4360|4335|4350|4350|4390|4360|4280|4750|4160|4135|4070||4080|4130|4140|4170|4190|4230|4230|4280|4290|4345|4355|4430|4395|4445|4270||4155|4175|4150|4170|4230|4315||4220|4205||4190|4210|4190|4155|4235|4250|4235|4145|4170|4150|4195|4240|4220|4220||4245|4320|4395|4570|4540|4625|4755|4585|4885|4940|4475|4315|4295|4350|4160|4180|4230|4190|4230|4265|4240|4275|4200|4305|4410|4925|4310|4200|4390|4110|4205|4265|4175|4135|4175|4270|4330|4230|4235|4285|4300|||4295|4340|4320|4410|4450|4390|4390|4505|4500|4550|4435|4395|4470|4500|4535|4485|4395|4420|4545|4610|4590|4645|4345|4250|4225|4245|4290|4235|||4235|4125|4105||4135|4120|4160|3980|4030|4035
10716|990208|/equities/wuling-motors-holdings-ltd|MSCI_EEM_SMALLCAP||0.46|0.455|0.455|0.445|0.455|0.465|0.47|0.475|0.495|0.475|0.475|0.495|0.495|0.55|0.54|0.56|0.53|0.53|0.52|0.53|0.53|0.52|0.53|0.54|0.52|0.53|0.55|0.55|0.55|0.54|0.54|0.53|0.53|0.56|0.58||0.62|0.62|0.74|0.75|0.72|0.86|0.8||0.455|0.43|0.38|0.37|0.375|0.37|0.37|0.36||0.34|0.345|0.35|0.35|0.355|0.35|0.36||0.365|0.355|0.375|0.34|0.34|0.33|0.33|0.33|0.33|0.335|0.34|0.335|0.34|0.345|0.335|0.335|0.335|0.325|0.34|0.335|0.34|0.34|0.33|0.34|0.35|0.35|0.36|0.35|0.35|0.35|0.355|0.36|0.37|0.365|0.37|0.375|0.375|0.38|0.375|0.38|0.38|0.37|0.375|0.365|0.375|0.385|0.39|0.385||0.38|0.375|0.4|0.38|0.39|0.39|0.395|0.4|0.4|0.395|0.385|0.38|0.375|0.395||0.395|0.415|0.415|0.42|0.41|0.42|0.415|0.42|0.435|0.425|0.43|0.445|0.46|0.46|0.47|0.475|0.455||0.45|0.44|0.445|0.44|0.44|0.445|0.435|0.455|0.445||0.47|0.445|0.425|0.42|0.415|0.425|0.425|0.42|0.425|0.425|0.43|0.43|0.44|0.44|0.445|0.45|0.44|0.395||0.41|0.42|||0.475|0.48|0.42|0.425|0.42|0.41|0.42|0.415|0.425|0.43|0.42|0.42|0.435|0.405|0.415|0.415|0.42|0.4|0.435|0.455|0.44|0.455|0.47|0.48|0.48|0.49|0.51|0.54|0.5|0.385|0.335|0.32|||0.315|0.315|0.32|0.32|0.3|0.325|0.33|0.345|0.355|0.35|0.35|0.34|0.355|0.35|0.365|0.37|0.37|0.375|0.39|0.39|0.395|0.39|0.375|0.4|0.44|0.41|0.41|0.4|0.42||0.42|0.41|0.38|||0.395|0.4|0.43|0.4|0.42|0.43
10717|41674|/equities/pavilion-real-estate-inv-trust|MSCI_EEM_SMALLCAP||1.5|1.51|1.51|1.52|1.52|1.49|1.49|1.49|1.51|1.5|1.51|1.49|1.49|1.5|1.52|1.53|1.53|1.54|1.54|1.54|1.56||1.56|1.54|1.56|1.56|1.59|1.59|1.58|1.56|1.54|1.53|1.53|1.53|1.52|1.52|1.52|1.52|1.47|1.46|1.45|1.45|1.45|1.45|1.45|1.44|1.45|1.46|1.45|1.45|1.44|1.44|1.44|1.44||1.43|1.43|1.43|1.44|1.43|1.44|1.45|1.45|1.45|1.43|1.41|1.4|1.41|1.41|1.41|1.38|1.38|1.39|1.39|1.39|1.39|1.38|1.39|1.39|1.4|1.4|1.39|1.39|1.33|1.34|1.34|1.35|1.36|1.37|1.41|1.41|1.4|1.41|1.41|1.41|1.42|1.42|1.42|1.43|1.45|1.43|1.43|1.42|1.4||1.4|1.39|1.4|1.39|1.4|1.39|1.39|1.39|1.39|1.42|1.41|1.41|1.43|1.44||1.45|1.45|1.45|1.45|1.44|1.43|1.43|1.42|1.43||1.45|1.38|1.38|1.39|1.38|1.37|1.38||1.38|1.38|1.36|1.36|1.34|1.34|1.35|1.35|1.33|1.34|1.34|1.34|1.34|1.33||1.32|1.32|1.33|1.3|1.3|1.29|1.29|1.3|1.29|1.28|1.28|1.29|1.29|||1.3|1.29|1.29|1.29|1.29|1.3|1.29|1.29||1.3|1.29|1.31|1.31|1.3|1.3|1.31|1.32|1.33|1.3|1.29|1.29|1.29|1.3|1.3|1.3|1.28|1.29|1.3|1.32|1.32|1.33|1.35|1.36|1.34|1.34|1.33|1.34|1.33|1.34|1.34|1.33||1.3|1.29|1.33|1.33|1.34|1.32||1.31|1.3|1.3|1.33||1.25|1.25|1.26|1.27|1.26|1.26|1.26|1.28|1.26|1.26|1.27|1.27|1.25|1.26|1.26|1.25|1.23||1.22|1.22|1.22|1.22||1.21|1.21|1.21|1.21|1.2|1.21
10718|943501|/equities/redco-ppt|MSCI_EEM_SMALLCAP||0.285|0.3|0.31|0.325|0.375|0.415|0.39|0.31|0.275|0.275|0.26|0.295|0.31|0.31|0.325|0.325|0.35|0.34|0.345|0.39|0.45|0.495|0.54|0.67|0.8|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|||1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33|1.33||1.33|1.33|1.33|||1.33|1.33|1.33|1.33|1.33|1.33
10719|1089235|/equities/olix-pharmaceuticals-inc|MSCI_EEM_SMALLCAP||21400|21800|22600|21150|20550|19830|21350|21850|19350|20150|22550|23000|21550|22500|22900|21750|20150|21600|23650|24100|24250|25900|27200|27050|27600|30400|32750|31700|31900|30150|31400|31800|28350|28000|26800|27400|21950||21950|18300|17780||17330||17290|18990|19670|20450|21150|20500|19750|19800||||19130|18350|17100|17580|17100|17290|16930|16010|16660|16120|16700|14860|14510|13330|12150|11800|12690|13260|12920|12750|12750||13370|13510|13990|14170|14110|14800|14500|15460|15260|15600|15930|16120|15970|16420|14820|16100|16530|17300|13950|12470|11550|11160|11450|11340|10760|9600|9600|9650|9220|9100|9320|9340|9500|9080|9380|9580|9700|9800|12540|13460|13520|13480|13690|14100|14380|14400|14370|14560|14790||14790|14940|15060|15000|14220|14380|14550|14660|14640|14660|14940|15090|15030|15190|15390||15430|14800|14960|15350|15520|15600||15630|15680||15870|15670|15930|15860|16400|16460|15470|14970|14760|14300|14630|14900|15180|15880||14900|14920|15070|15470|15460|16370|16840|16850|16940|17640|17820|17720|17230|15800|15550|16210|16980|17500|17200|17430|17420|18490|18440|17850|17890|16950|16450||17030|17550|18000|16940|17020|15660|15800|15570|14350|14270|14070|13880|13890|||13730|14000|14170|14290|14400|14970|15360|14640|15000|15000|14810|15500|15450|15260|15660|15210|16730|15930|15940|17710|17870|16800|16730|16460|16950|15340|15490|15210|||14800|15020|15120||14830|14840|14040|13930|13450|13270
10720|1169005|/equities/indigo-paints-pvt|MSCI_EEM_SMALLCAP||1445|1469.3|1489.4|1497.55|1521|1517.55|1505.5||1521.85|1505.95||1540.5|1515.2|1510|1532.35|1621|1649.2|1650.2|1657.55|1686.05|1684.8|1684.25|1720.3|1689|1657.3|1674.75|1680|1689|1680|1669|1593.9|1603|1593.9|1510|1489.9|1492.4|1487|1485|1473.25|1468.55|1496.8|1545.55||1519.85|1491.5|1503.9|1485|1477.9|1487.35|1497.9|1486|1488.9|1511|1518.9|1522|1509|1509.95|1525.35|1504.4|1487|1584|1573.05|1549|1463|1473.95|1455|1470|1479.25|1469|1465.15|1475|1499|1475.2|1463.95|1457|1451||1489.75|1441.65|1444|1460|1471.9|1490.75|1494.95|1490.6|1508|1517.3|1557|1506|1498.25|1499.6|1511|1516.15|1503|1476.2|1488.4|1499.95||1525|1521.55|1549.9|1588|1560|1396.5|1409.45|1410|1399.95|1406.05|1414|1410|1382|1379.25|1386.85|1387.5|1379|1379.55|1375.5|1368.25|1385.05||1384.6|1382.85|1387.1|1380|1379.25|1385.35|1387.1|1357.95|1364.95|1385|1379|1371.2|1392.8|1394.8|1394|1386.5|1450|1468|1441||1385.95|1377.2|1375|1379.05|1374.85|1388|1394.65|1392.55|1390.55|1397|1390|1387.95||1389.8|1377|1355|1328|1332.95|1334.95|1339.85|1319.7|1348||1340|1333.95|1357.2||1352.75|1381.65|1410|1409|1402.9|1400|1349.9|1323.9||1285.8|1303.95|1319.95||1329.95|1350|1337.5|1340|1353.1|1360.95|1352.4|1367|1374.7|1390.8||1398.95|1399|1400|1412.75|1418|1410|1423.6|1433.55|1449.85|1478.45|1488.9|1515.95|1521|1517|1530.95|1540|1470.9|1497|1505.5|1514.95|1530|1444.9|1426|1433.9|1445.75|1460|1453.15|1484.95|1478.8||1458|1439.35|1460||1540|1499.95|1511.2|1527.95|1523.05|1501|1486.7|1490|1504.95|1507.95|1502|1501.95|1495|1500.25|1504.95|1497.3|1505|1504.45|1478.3||1474.6|1460.95|1494.6|1485|1487.4|1489.95
10721|13204|/equities/gulf-intr-serv|MSCI_EEM_SMALLCAP||3.062|3.072|3.087|3.08|3.076|3.072|3.078|3.059|3.061|3.068|3.078|3.098|3.104|3.138|3.147|3.18|||3.13|3.146|3.199|3.227|3.142|3.091|3.1|3.12|3.072|3.129|3.14|3.151|3.152|3.188|3.173|3.17|3.168|3.187|3.226|3.23|3.18|3.15|3.219|3.281|3.22|3.255|3.268|3.291|3.27|3.281|3.283|3.289|3.326|3.339|3.321|3.33|3.357|3.352|3.35|3.344|3.348|3.349|3.352|3.389|3.429|3.431|3.363|3.311|3.285|3.305|3.369|3.367|3.311|3.25|3.259|3.254|3.259|3.272|3.29|3.22|3.221|3.278|3.27|3.282|3.316|3.277|3.288|3.461|3.48|3.457|3.459|3.43|3.43|3.429|3.422|3.44|3.435|3.43|3.43|3.43|3.38|3.349|3.341|3.345|3.355|3.301|3.345|3.372|3.389|3.374|3.36|3.3|3.304|3.298|3.257|3.29|3.299|3.347|3.38|3.325||||3.318|3.28|3.177|3.16|3.163|3.147|3.16|3.13|3.12|3.175|3.197|3.1|3.095|3.08|3.125|3.207|3.232|3.15|3.12|3.19|3.121|3.203|3.083|3.033|2.984|2.889|2.865|2.793|2.83|2.84|2.881|2.92|2.774|2.745|2.759|2.757|2.785|2.781|2.784|2.804|2.818|2.788|2.84|2.82|2.798||||2.853|2.869|2.812|2.809|2.776|2.736|2.724|2.722|2.743|2.791|2.835|2.868|2.862|2.873|2.905|2.895|2.893|2.9|2.868|2.867|2.799|2.937|2.925|2.877|2.896|2.92||2.92|2.934|2.937|2.967|3.009|2.796|2.809|2.777|2.773|2.784|2.802|2.931||2.911|2.84|2.773|2.749|2.816|2.772|2.815|2.839|2.84|2.843|2.868|2.85|2.848|2.85|2.851|2.86|2.878|2.858|2.846|2.862|2.86|2.811|2.788|2.749|2.711|2.716|2.724|2.713|2.749|2.76||2.76|2.754|2.788|2.785|2.762|2.752|2.765|2.789|2.794||
10722|959123|/equities/nemak-sab-de-cv|MSCI_EEM_SMALLCAP||1.86|1.89|1.89|1.83|1.76|1.78|1.74|1.73|1.75||1.78|1.78|1.9|2|2.03|2.07|2.18|2.19|2.11|2.14|2.15|2.15|2.17|2.2|2.23|2.28|2.24|2.17|2.17|2.1|2.08|2.02|1.97|1.99|2|2.04|2.02|2.05|2.06|2.08|2.07|2.04|2.06||2.05|2.02|2.1|2.08|2.06|2.07|2.13|2.1|2.1|2.1||2.09|2.11|2.07|2.01|2.04|2.05|2.06|2.15|2.26|2.26|2.27|2.33|2.34|2.4|2.42|2.45|2.4|2.34|2.32|2.33|2.29|2.29|2.28|2.21|2.24|2.27|2.28|2.31|2.33|2.39|2.47|2.59|2.7|2.55|2.6|2.63|2.58|2.63|2.71|2.77|2.83|2.94|2.91|2.92|2.94|3|2.92|2.89|2.93|2.94|2.86|2.87|2.86|2.96|2.98|2.95|3|3|3|2.98|2.97|2.97|2.95|2.95|2.87|2.86|2.9|2.92|2.92|2.96|3.1|3.17|3.3|3.27|3.3|3.37|3.2|3.19|3.18|3.2|3.26|3.35|3.27|3.19|3.08|3.05|3.06|3.05|2.99|3.05|3.07|3.05|3.02|2.97|2.9|2.93|2.97||3|3.04|3.02|2.98|2.8|2.79|2.78|2.82|2.82|2.89|2.91|2.97|2.99|3.04|3.1|3.1|3.13|3.21|3.24|3.29|3.34|3.35|||3.36|3.46|3.49|3.5|3.49|3.38|3.39||3.43|3.57|3.59|3.64|3.69|3.7|3.65|3.71|3.63|3.48|3.59|3.56|3.59|3.71|3.7|3.76|3.68|3.49|3.47|3.69|3.59|3.75|4.1|4.27|4.29|4.24|4.25|4.26|4.35||4.27|4.34|4.23|4.09|4.1|4.1|4.03|4.04|3.98|4.01|3.96|3.93|3.96|3.94|3.93|4.02|4.07|4.08|4.07|4.06|3.99|4.03|4.08|4.27||4.19|4.32|4.41|4.43||4.47|4.6|4.54|4.41|4.38|4.39
10723|19601|/equities/ulker-biskuvi|MSCI_EEM_SMALLCAP||115.3|112.3|113.8|111.7|112.6|104|103.5|104.7|107|108|109|110.1|111.6|113.4|117.1|119.8|124.9|123.2|118.4|122.1|129.9|127.5|126||126.2|125.4|124.5|124.7|126|126.6|131.7|131.7|127.1|126.2|125.8|129.4|132|129|130.5|136.1|135.5|132.4|132.9|140|146.5|144.9|146.8|150.6|152.8|157.2|159.7|158.3|158|152.7|151.1|148|147|150.3|152.2|152.3|153.8|156|155.4|155.5|153.4||150.6|151.6|149.9|149.9|152.5|152.7|154.2|158.7|159.1|167|167|166|157.7|172|174.7|167.5|167.4|170.6|172.4|172.8|172.7|169.7|169.6|171.8|174.3|174.5|180|179.3|173.7|176.8|182.8|187.6|188.7||182|179.3|175.1|176.2|175|176.4|182.8|174.9|174|173.1|172.2|166|169.9|174.4|170.9|171.9|170.2||||158.8|158.5|151.9|155.7|161.9|162.2|162.1|150.7|150.8|144.9|143.3|140.5|147.7|142.6|144|143.2|138.4|139.3|139.5|138.6|137|129.2|122.7|120.2|121.4|120.5|117.1|118.4|118.9|119|116.3|116.3||116.8|116.5|111.3|110.5|113.8||114.4|111.9|113.8|114.8|112.3|114.6||||115.6|114|106.8|102.4|101.2|104.3|106.3|106|104.6|101.5|103.2|107.7|112.8|114|107|106.5|106.1|110.6|116.2|118.1|121.9|116|110.9|104.3|105.2|106.5|111.7|109.4|106.7|110|114|111.8|107.8|108.9|109.1|107.8|109.5|113.6|112.1|112.9|113.3|113|111.3|109.2|102.7|102.2|98.5|98|97.4|94.25|93.55|94.6|92.45|90.55|90.55|84.3|81.55|80.15|82.3|83.15|83.55|81.85|80.75|82.75|80.55|81.35|81.65|81.7|82.75|83.75|83.95||82.4|81|76.9|77.2|77.1|79.9|79.3|78.9|79.15|81|81.65
10724|945158|/equities/poly-medicure-ltd|MSCI_EEM_SMALLCAP||2808|2765.8999|2763.8999|2985|3095|2644.25|2652||2656.8501|2730||2748.6499|2684|2786.8999|2799|2855|2863|2859.6001|2911|3150|3357.8|2978.8|2818|2647.55|2659.25|2631.5|2623.5|2591.25|2548.8999|2495.95|2475|2495|2498.95|2499.95|2669.7|2400|2391|2398.3501|2365|2442.5|2367|2354||2399.2|2336.95|2342.95|2352.8|2388|2410.05|2392.6499|2499.75|2530.7|2565|2453.3999|2560.7|2569.95|2599.45|2563|2550.1001|2555.1001|2615|2611.95|2565.45|2686.6001|2390|2352.5|2318.6001|2320|2328.7|2406.1499|2225|2197|2223.75|2220|2140.8999|1961.05||1934.05|1944.8|1932.55|1896|1904.05|1860|1862.9|1866.8|1868|1881.65|1968|1988.7|2070|2023.45|2067.8501|2080|2115|2175.75|2118.1001|2145.6001||2150.3999|2127.6001|2168.25|2169|2236.6001|2158.45|2150|2111|2077.8999|1984.9|2019.95|1993.55|2018.4|2027.35|2029.85|2078.45|2097.8|2089.8999|2010.9|1980|2031||2007.6|1905.95|1880|1887.75|1869.9|1838|1855.7|1788|1799.95|1850|1818|1925.6|1836|1837.85|1857.95|1850|1820.9|1843.8|1836||1725|1680|1723|1697.35|1673|1625.95|1634.9|1613.55|1644.45|1698.3|1695|1653.95||1665|1665.8|1665.9|1595|1568.4|1566.2|1606.6|1616.8|1592||1577|1563.45|1569.95||1578.95|1582.45|1581.35|1594.9|1580|1592.6|1595.2|1595.05||1595|1590|1566.75||1563.95|1540|1503.6|1495.8|1509.7|1444.2|1429|1459.7|1531|1577.75||1599.75|1595.05|1610|1652|1633|1594.65|1666.95|1638|1599.95|1615|1638.7|1729|1636|1619|1594|1561.75|1555.25|1558.5|1570.25|1571.85|1624.8|1622|1595.25|1530.9|1532|1510|1474.7|1418.9|1424.9||1449.55|1461|1457.55||1464.05|1460.65|1463.2|1477.5|1475.4|1484|1493.75|1522.4|1534|1547.8|1492|1457.45|1469.2|1478.45|1503|1503.4|1539.35|1550|1463.5||1483.75|1479.5|1518.9|1540|1558|1588.65
10725|946714|/equities/hitachi-home-life-solutions|MSCI_EEM_SMALLCAP||1889|1895.05|1868.65|1863.15|1882|1865.95|1895.95||1940|1961.95||1969.9|1931.55|1965.55|1986.35|2042.9|2088.6499|2089|2009.9|2057.8501|2077|2039.95|2045|2098.45|2070.1499|2193.3999|2338.55|2481.5|2594.8999|2607|2533.95|2616.95|2620.1001|2600|2587.6499|2590.1001|2600|2435.95|2380|2456.3999|2472.2|2521||2462|2439.8|2325|2355|2225|2099.95|2125|2146|2244.95|2195|2202|2249.95|2190|2148.1001|2197.5|2234|2205|2262.95|2235|2185.45|2222|2056.8999|1944.9|1916.9|1946|1939.9|1940.9|1930.05|1918.2|1898.6|1912.35|1930.4|1926.95||1922|2000|2015|2030|2056.8999|1949.4|1917|1925.75|1990|2065|2215|2222|2269.05|2245.25|2238|2263.3999|2079|2063.1001|2023|2069.95||2096.8|2115.8999|1977|1957.4|1967|1988|1989.4|2053.95|2025.05|2060|2050|2100|2000|2044.9|2057.8999|1918|1867.55|1904|1839.95|1855.5|1924.45||1924.95|1882|1895|1920.05|1942.8|1939.4|1978|1890.15|1800|1917.6|1811.4|1782.6|1874|1773|1734.4|1486.85|1249.95|1262.95|1278||1297.8|1274|1258.4|1249.7|1207.35|1195.1|1249.6|1267|1215.35|1285|1299.95|1324.9||1319|1285|1173.95|1201.7|1218|1206.65|1210|1148.05|1164.1||1189.1|1149.5|1192||1209.95|1220|1230|1183.15|1223.6|1213.5|1132.75|1042||994|995.85|1006.95||1013.85|1020|1012.75|1027.7|1021.9|1026.95|1047.9|1075.6|1098.4|1126.25||1149|1124.3|1149|1128.15|1111.6|1115.15|1138|1158|1176|1168|1115.95|1143.25|1133.3|1125|1118.95|1132.95|1121.1|1100|1144.9|1185|1193.9|1193.55|1200|1233|1234.6|1190|1197|1174.7|1176.85||1179|1160|1187.95||1219|1220.05|1229.65|1257.9|1260|1278.95|1276|1289.8|1293.4|1249|1229.95|1199.95|1127.45|1127.55|1127.9|1126.15|1131|1131.95|1137||1134|1119.8|1169|1159.4|1148.9|1160.3
10726|19528|/equities/otokar|MSCI_EEM_SMALLCAP||485.5|510|486.25|466.5|465.75|461.75|461|464|473.25|460|461.5|450|445|439.5|449.5|450.75|428|421.75|416.75|415.75|423.75|428|432.5||436|443.5|458|453.5|455.5|465|470|463.75|460|459.75|474.25|472|488|488|508|462|421|428|439.5|442|444.5|450|456|465|467.5|461.75|465.25|459.75|458|458.5|467|460|443.5|448.5|453.75|449.75|454.5|457|460.75|477.5|476.75||476.5|474.75|483.5|491|502.5|507.5|512.5|525.5|521.5|524|525.5|547|537.5|540|549|552|554.5|553.5|561|591|598.5|610.5|610.5|606.5|608|612|619.5|625|625|623.5|627.5|626|646||651.5|641|625|622.5|639|658.5|660.5|640|644|675.5|667|654|660|657|655.5|645|643||||627|623|587|574|601.5|604|615.5|616|622|622.5|625.5|624.5|631|626|628|635|637|614.5|585|581.5|570|562.5|560.5|543|539|564|562|569|565|550|531|525||524.5|508.5|500.5|495|492.75||506|499.5|499|500|500.5|505||||502|503.5|493|469.75|464.25|446.0546|469.9724|460.356|456.6574|447.0409|455.1779|475.8902|486.7395|515.3423|483.7806|480.3286|469.4793|532.1094|491.1779|496.1094|493.1505|503.5067|504.493|506.9587|476.3834|489.2053|480.3286|500.5478|509.4245|508.4382|526.6847|535.0683|545.9176|527.671|520.7669|526.6847|532.6025|521.7532|512.8765|508.4382|510.9039|521.7532|522.7395|492.1642|490.6847|496.6026|493.1505|487.9724|484.7669|483.2875|474.9039|471.4519|467.9998|463.5615|455.1779|452.7122|449.5067|444.3286|451.7259|448.767|448.2738|440.8765|427.5615|429.0409|424.356|441.1231|443.3423|438.6574|407.8355|424.1094|425.0957||424.1094|414.2464|405.3697|396.7396|409.0683|414.7396|417.6985|422.3834|424.356|435.945|437.6711
10727|1162796|/equities/ebang-international-holdings|MSCI_EEM_SMALLCAP||9.19||8.055|8.08|8.24|7.43|7.39|7.48|8.03|8.2399|8.815|9.3712|10.94|9.74|8.65|7.6232|7.725|7.25|6.7133|6.48|6.74|6.72|6.8299|6.88|6.11|6.02|6.16|5.95|6.09|6.08|6.18|6.27|6.45|6.38|6.18|6.1|5.8743|5.83|6|6.0399|5.99|6.19|6.19|6.22|6.4899|6.49|6.6818|6.27|6.29|5.995|6.17|6.18|6.2281|6.26|6.24|6.1|6.0814|5.945|5.81|5.8899|5.915|5.99|5.98|6.16||5.832|5.96|6.2703|6.58|6.8|6.65|6.19|5.905|5.9111|5.995|5.9417|5.785|5.67|5.6799|5.62|5.78|5.95|5.93|5.98|6|6.08|6.28|6.2|6.188|6.305|6.47|6.33|6.41|6.5|6.6699|6.7|6.795|7.3|6.9|7.2|7.05|6.5|6.32|6.425|6.2343|6.3||6.5|6.1999|6.26|6.2|6.1483|6.6|6.9|6.8632|7.2|7.29||7.4899|7.1999|7.6899|7.7999|7.6999|7.96|7.9743|8.23|8.2|8.4329|8.4944|8.9115|8.7822|8.98|8.59|8.65||8.83|9.309|9.4|9.0144|9.2617|9.5|8.77|8.465|8.29|8.15|8.49|8.22|8.13|8.4|8.49|8.2|7.98|8.14|8.0087|8.0182|7.9852|8|8|7.98|7.9199|8.15|8.2791|7.82|7.87|8.4199|8.896|8.99|9.29|9.27|9.71|9.85|9.9499|9.43|9.335|10.1499||10.48|9.4|9.59|9.69|9.395|9.77|9.9868|9.54|10.04|10.17|9.755|10.25|10.3|11.155|11.47|10.788|10.9999|12.8347|14.1915|12.12|13.75|14|11.33|10.48|10|10.95|10.53|11.3||11.88|12.59|12.18|11.15|11.65|10.58|9.75|8.98|8.9999|9.01|9.1999|9.5957|9.4899|10.35|10.28|10.01|10.59|10.59|9.83|9.31|10.1|10.3393|10.39|9.48||11.8556|14.5|12.4975|12.3327|13.69|15.33|14.0534|14|16.49||17.29|17.2899|18.94|17.99||13.6|14|14.75|8.8|7.4496|7.43
10728|102564|/equities/khon-kaen-suga|MSCI_EEM_SMALLCAP||1.96|1.96|1.98|1.98|1.98|1.98|1.99|1.96|1.96|1.94|1.95|1.96|1.99|2.02|2.04|2.08|2.06|2.06|2.08|2.08|2.1|2.1|2.06|2.06|2.08|2.08|2.08||2.1|2.12|2.18|2.16|2.16|2.16||2.18|2.2|2.2|2.18|2.22|2.22|2.26|2.32|2.3|2.32|2.28|2.28|2.32|2.3|2.36|2.34|2.32|2.32|2.14|2.14|2.14|2.12|2.14|2.18|2.18|2.16|2.14|2.1|2.1|2.14|2.16|2.12|2.12|2.02|1.98|1.92|1.89|1.86|1.86|1.87|1.84|1.86|1.9|1.86||1.85|1.85|1.83|1.88|1.72|1.75|1.78|1.73|1.75||1.73|1.72|1.72|1.77||1.77|1.78|1.81|1.85|1.86|1.89|1.87|1.86|1.86|1.89|1.86|1.84|1.82|1.85|1.88|1.87|1.89|1.92|1.97|1.9|1.89|1.85|1.9|1.94|1.94|1.96|1.96|1.98|2.04|2.04|2.06|2.1|2.12|2.16||2.26|2.28|2.3|2.34|2.34|2.28|2.24||2.3|2.3|2.32|2.34|2.36|2.36|2.38|2.38|2.42|2.4|2.38||2.36|2.38||2.38|2.32|2.32|2.32|2.32|2.32|2.32|2.3|2.34|2.36||||2.38|2.38|2.36||2.34|2.34|2.36|2.38|2.36|2.36|2.36|2.38|2.36|2.42|2.46|2.44|2.52|2.38|2.4|2.42|2.42|2.38|2.38|2.42|2.38|2.42|2.4|2.46|2.5|2.5|2.54|2.58|2.6||2.6|2.6|2.6|2.62|2.62|2.6|2.6|2.6|2.62|2.6|2.62|2.66|2.66|2.6|2.56|2.56|2.54|2.6|2.66|2.66|2.68|2.66|2.6|2.64|2.7|2.72|2.72|2.76|2.76|2.78|2.76|2.78|2.78|2.8|2.82|2.84|2.76|2.74|2.7|||2.64|2.64|2.64|2.64|2.62|2.64|2.62|2.62|2.56|2.56
10729|18120|/equities/essel-propack|MSCI_EEM_SMALLCAP||261.2|268|273.5|276|271.7|263.1|262.5||265.7|268.5||271.5|264.95|275.05|261.95|274.15|275.9|280.1|271.4|273.6|274.1|273.9|272|264.3|263.45|258.55|263.2|264.85|271.9|276.4|271.3|277.3|274.4|273.65|267|271.25|271.9|273|272.45|264.95|268.7|273.35||271.7|261.99|259.8|249.44|249.9|250.89|250.35|249.11|250.5|252.34|252.61|259.2|260.51|254.26|258.53|262.56|269|261.29|259.41|257.5|256.8|256|252.25|266.4|262.5|262.9|259.3|254.25|263|258.5|253.69|255.49|259||252.9|228.78|227|222.88|216.98|217.44|215.65|217.21|222.84|226.64|234.79|229.85|226.7|227.28|226.43|230.87|222.47|223.57|228.18|238.78||236.85|238.85|241.9|235.15|235.7|240|238.3|235.8|226.5|229.5|221.95|205.4|202.89|204.25|195|197|198.95|202.2|194.5|195.89|198.89||197|196.67|197.25|192.25|189.1|183.75|183.9|181.9|183.7|186.9|185.15|182.5|188.75|190.9|191.35|193.7|195.65|196|197.5||197.3|190.5|190.45|190.6|191.95|192.65|193.95|191.5|199.75|197|184.35|183||182.95|182.85|183.6|179.4|180|180|181.45|179|181.9||181.5|183.75|187.15||189.1|190.8|193.5|190.4|189.9|191.5|191.5|183.75||182.65|184.4|184||186.9|187.3|188.5|189.9|189.35|188.65|186.95|191.5|191.85|188.5||188.8|189.2|190.4|194.8|191.2|191.4|195.7|193.15|192.9|193.5|193.45|195.2|195.95|196.25|197.5|196.45|193.85|194.4|197|197.85|206.4|194.7|196.65|194.75|199.8|204.7|203.1|198.95|200||199.85|200.45|205.95||202|203.7|200.1|204.8|209.8|200.95|201|200.3|201.8|202.25|206.2|201.9|202.35|200.95|203.65|202.9|200.75|203.75|198.85||201|198.7|204.6|204.75|206.6|209.35
10730|1062260|/equities/cuckoo-homesys|MSCI_EEM_SMALLCAP||21150|21250|21100|21100|20850|20950|21150|21200|21300|21400|21200|20900|21200|21550|22300|22500|22750|22900|22650|22600|22300|22600|22700|22850|22850|23800|23700|23900|23500|23500|23750|23700|23600|23500|23550|22900|22800||23100|23100|23200||23250||23400|23100|23100|23250|22150|21950|21950|21500||||21650|21600|21450|21450|21400|22100|22150|21850|22250|22250|22500|22350|22250|21900|21700|21800|21700|21700|21150|21050|21000||21100|21300|21300|21200|21000|20850|20750|21400|22150|22600|22350|22500|22600|22650|22850|23050|22400|22700|22650|23250|23600|23350|23150|22700|22650|22950|23150|23000|23300|23800|23900|24000|23950|24350|24400|23600|23750|23800|23850|23050|23500|23800|23700|23250|22800|22650|22050|21950|21700||21800|21900|21850|22250|22550|22800|22400|23050|23500|23600|23600|23550|23500|24000|24350||24100|24150|23700|23650|23500|23500||23450|23500||23150|23200|23150|23250|22500|22450|22450|21950|22000|21850|21500|21800|22000|22100||22150|22200|22450|22550|22550|22600|22700|22800|23000|22700|21850|21950|22000|21950|22050|22100|22050|22100|23100|21000|21100|19960|19920|19960|19960|19980|20750||20600|20450|20800|21100|21000|21000|21050|21650|21600|21200|21400|21400|21250|||21250|21350|21150|21200|21100|20700|20800|20900|20450|20200|20100|20350|20350|20300|20600|20600|21000|21250|21200|21450|21500|21300|21050|21100|21300|21550|21950|21900|||21650|21600|21850||22000|21850|21900|21700|21950|22250
10731|43968|/equities/hd-home-shoppi|MSCI_EEM_SMALLCAP||45500|45450|44700|44600|45000|44950|44750|45000|45950|45900|45450|45050|44150|45300|45800|46200|46600|46900|47450|47600|47700|47700|47400|47700|47450|46850|47100|47600|48000|48100|48000|47850|47050|46450|46400|46400|46900||47000|47300|46600||46950||47350|47250|47300|47150|47100|47100|46950|47350||||47250|47500|48250|48600|48000|48900|49100|48650|49200|48100|47950|48000|48250|48400|48300|47950|48250|48050|47850|48000|47750||46450|46250|46250|46450|46100|46500|46700|48250|49100|49650|49300|48100|47900|47700|47150|47600|47700|48700|48700|48650|49400|50900|50500|50800|51200|51100|50900|51400|51300|51200|51200|51400|51800|51900|51800|51400|51400|52100|52000|51600|51100|51400|51400|51100|51200|51600|51800|51700|52600||52600|52900|53300|52400|54200|54100|53700|54000|54000|54200|54500|54200|54000|53600|54300||54500|55700|55800|56000|55100|53700||54100|54800||55100|54300|55000|54800|53100|57600|57900|58000|60100|60700|60400|60200|60100|60200||60100|60400|60300|61900|62000|53500|52200|52600|52400|51500|51300|52400|51400|51700|51800|50800|49600|50200|49800|48950|49200|47600|48100|47550|47400|47650|47400||47900|46900|47100|47900|47600|46850|46900|47150|46950|45050|45500|45950|46900|||47400|47600|48400|48700|48800|47650|45000|44900|44600|41700|41650|41450|42750|45350|40900|40750|41200|41500|41850|42050|42250|42450|43400|43350|43100|42750|42700|43400|||43200|44400|46300||45700|45400|43650|43550|43800|43750
10732|43736|/equities/hs-ind|MSCI_EEM_SMALLCAP||4240|4245|4250|4265|4210|4115|3990|4090|4140|4190|4205|4175|4125|4250|4320|4315|4200|4245|4270|4250|4290|4260|4200|4130|4135|4095|4105|4095|4120|4125|4120|4120|4135|3975|3900|3890|3925||3925|3930|3910||3970||4025|4015|3935|3955|3950|3955|3850|3770||||3855|3880|3850|3835|3800|3845|3855|3895|3980|3955|3965|4010|4030|3990|4005|4030|4055|4035|3955|4000|4030||4350|3990|3935|3880|3780|3785|3770|3920|4010|4025|4000|4000|4000|3995|3990|4020|4005|4145|4165|4195|4205|4185|4175|4120|4075|4075|4040|4030|3985|3965|4045|4055|4055|4040|4065|4115|4095|4065|3990|3880|3910|3905|4840|4165|4175|4180|4160|4195|4210||4175|4240|4300|4255|4130|4000|4060|4050|4080|4095|4190|4220|4250|4340|4360||4215|4185|4260|4285|4160|4160||4140|4120||4135|4080|3960|3985|4070|4070|4000|3920|3950|3860|3765|3725|3810|3805||3670|3510|3475|3435|3480|3505|3495|3450|3480|3490|3480|3480|3490|3480|3525|3500|3500|3435|3425|3300|3225|3215|3215|3225|3240|3230|3230||3245|3220|3305|3310|3395|3415|3405|3400|3405|3400|3460|3470|3480|||3505|3495|3480|3560|3435|3380|3425|3410|3425|3485|3300|3315|3305|3270|3255|3190|3220|3225|3275|3280|3290|3330|3335|3320|3370|3405|3430|3505|||3510|3535|3565||3605|3610|3640|3625|3555|3615
10733|18622|/equities/br-propert-on-nm|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10734|21090|/equities/renesola-ltd|MSCI_EEM_SMALLCAP||1.9898||2|1.99|1.99|1.88|1.9|1.92|2.05|2.1|1.96|2.13|2.14|2.18|2.17|2.2|2.24|2.4604|2.63|2.58|2.53|2.485|2.57|2.46|2.48|2.47|2.678|2.65|2.55|2.58|2.629|2.65|2.68|2.68|2.69|2.7389|2.71|2.75|2.7986|3|2.88|3|2.875|2.705|2.7442|2.405|2.43|2.4|2.42|2.3601|2.33|2.34|2.44|2.39|2.28|2.31|2.39|2.39|2.31|2.11|1.93|1.92|1.89|1.88||1.9|1.95|1.91|1.92|1.96|1.97|2|2|1.89|1.635|1.52|1.55|1.54|1.5489|1.55|1.65|1.65|1.525|1.52|1.54|1.58|1.71|1.72|1.77|1.8|1.76|1.7897|1.76|1.85|1.89|1.84|1.94|1.89|1.88|1.81|1.84|1.7851|1.62|1.58|1.615|1.6486||1.6399|1.57|1.57|1.525|1.52|1.5|1.52|1.53|1.531|1.54||1.57|1.65|1.71|1.75|1.83|1.68|1.7|1.72|1.725|1.77|1.79|1.835|1.8157|1.855|1.84|1.94||2.06|2.14|2.1695|2.005|2.01|2.04|2.01|2.05|2.07|1.96|1.9|1.9|1.88|1.92|1.93|1.99|1.84|1.87|1.93|2|1.92|1.88|1.85|1.725|1.71|1.77|1.81|1.895|1.8518|2.04|2.185|2.19|2.15|2.28|2.17|2.1699|2.215|2.125|2.41|2.49||2.055|2.03|1.97|1.935|1.99|2.04|1.98|1.84|1.91|1.94|1.95|2.1|2.12|2.29|2.27|2.23|2.1001|2.0902|2.3|2.31|2.5|2.31|2.21|2.1|2.05|2.095|2.115|2.155||2.192|2.275|2.115|2.21|2.1199|1.82|1.67|1.625|1.6398|1.65|1.7|1.8099|1.83|1.85|1.93|2.1|2.05|2.12|2.135|2.145|2.05|2.09|2.08|2.23||2.3393|2.38|2.42|2.49|2.54|2.6|2.615|2.64|2.77||2.85|2.8499|2.95|2.945||2.9693|2.92|2.79|2.76|2.68|2.76
10735|103052|/equities/lealea-ent.-co|MSCI_EEM_SMALLCAP||9.19|9.22|9.32|9.35|9.33|9.25|9.16|9.16|9.15|9.13|9.15|9.15|9.28|9.33|9.63|9.2|9.18|9.17|9.16|9.18|9.16||9.15|9.15|9.15|9.13|9.13|9.15|9.13|9.18|9.23|9.25|9.21|9.22|9.22|9.17||9.28|9.35|9.43|9.44|||9.5|9.52|9.48|9.43|9.42|9.41|9.54|9.63|9.31|9.36||9.32|9.28|9.12|9.06|9.06|8.99|9.02|9.1|9.08|9.56|9.51|9.51|9.51|9.53|9.54|9.61|9.55|9.55|9.52|9.47|9.52|9.59|9.55|9.64|9.65|9.74|9.84|9.57|9.64|9.37|9.85|10.15|10.25|10.2|10.2|10.3|10.25|||10.45|10.45|10.65|10.05|10.1|10|10.05|9.99|10|10.05|10.15|10.3|10.3|10.05|10.05|9.81|9.77|9.75|9.68|9.8|9.85|9.88|9.79|9.74|9.78|9.8|9.81|9.81|9.8|9.9|10||10.05|9.77|9.9|9.95|10.05|10.05|10.05|9.87|9.88|9.83|9.76|9.87|9.92|9.97|10.1|10.15|10.1|9.99|9.9|9.94|9.54|9.54|9.49|9.63|9.69|9.8|9.8||9.7|9.68|9.5|9.44|9.37|9.39|9.4|9.37|9.41|9.1|9.11|9.17|9.18|9.27|9.32|9.28|9.14|||9.12|9.21|9.18|9.18|9.19|9.23|9.29|9.35|9.3|9.27|9.25|9.33|9.81|9.92|9.97|10|10.05|9.98|10.05|10.05|10.1|10.15|10.1|10.15|10.2||10.2|10.2|10.4|10.35|10.4|10.5|10.45|10.2|10.15||||||||10.1|10.15|10.15|10.05|10.05|10.1|10.1|10.15|10.15|10.1|10.1|10|10.05|10.05|10.15|10.25|10.2|10.2|10.25|10.35|10.35|10.35|10.3|10.35|10.4||10.45|10.4|10.45|10.4|10.45|10.5|10.55|10.55|10.5|10.55|10.55
10736|1010624|/equities/china-everbright-greentech-ltd|MSCI_EEM_SMALLCAP||0.81|0.78|0.77|0.78|0.77|0.77|0.79|0.78|0.78|0.78|0.78|0.79|0.8|0.81|0.8|0.83|0.82|0.82|0.82|0.82|0.8|0.83|0.81|0.81|0.81|0.8|0.84|0.84|0.81|0.84|0.81|0.8|0.83|0.84|0.85||0.84|0.87|0.98|0.98|0.84|0.86|0.83||0.78|0.71|0.69|0.68|0.7|0.71|0.72|0.67||0.64|0.66|0.66|0.66|0.66|0.65|0.65||0.66|0.66|0.66|0.66|0.68|0.69|0.73|0.69|0.67|0.68|0.67|0.68|0.67|0.67|0.67|0.67|0.67|0.67|0.68|0.68|0.67|0.68|0.67|0.67|0.67|0.68|0.68|0.68|0.7|0.67|0.67|0.67|0.68|0.68|0.68|0.69|0.69|0.69|0.69|0.71|0.71|0.69|0.7|0.71|0.72|0.72|0.73|0.74||0.73|0.69|0.68|0.67|0.66|0.67|0.67|0.67|0.66|0.67|0.67|0.68|0.75|0.69||0.7|0.69|0.7|0.7|0.7|0.71|0.71|0.72|0.72|0.71|0.71|0.71|0.73|0.74|0.76|0.76|0.78||0.75|0.75|0.75|0.71|0.72|0.71|0.73|0.73|0.72||0.68|0.7|0.69|0.69|0.69|0.68|0.68|0.68|0.72|0.71|0.7|0.71|0.74|0.74|0.74|0.72|0.72|0.7||0.7|0.68|||0.7|0.77|0.78|0.8|0.8|0.79|0.81|0.83|0.82|0.83|0.84|0.84|0.8|0.84|0.81|0.79|0.81|0.78|0.78|0.77|0.84|0.83|0.86|0.87|0.87|0.85|0.86|0.81|0.83|0.85|0.8|0.8|||0.78|0.81|0.83|0.84|0.81|0.82|0.82|0.8|0.82|0.89|0.85|0.87|0.8|0.82|0.8|0.83|0.83|0.91|0.94|0.94|0.98|0.94|0.99|1.07|1.11|1.12|1.12|1.1|1.22||1.3|1.1|1|||0.96|0.9|0.86|0.82|0.77|0.76
10737|1166246|/equities/joy-spreader-interactive-tech-ltd|MSCI_EEM_SMALLCAP||0.112|0.113|0.113|0.115|0.122|0.129|0.143|0.126|0.121|0.121|0.122|0.124|0.123|0.131|0.132|0.145|0.136|0.138|0.139|0.139|0.144|0.142|0.138|0.136|0.15|0.14|0.135|0.149|0.14|0.145|0.152|0.141|0.139|0.155|0.17||0.179|0.225|0.285|0.28|0.193|0.147|0.143||0.12|0.108|0.101|0.1|0.097|0.097|0.1|0.098||0.099|0.095|0.093|0.09|0.087|0.082|0.082||0.084|0.079|0.08|0.081|0.079|0.079|0.08|0.076|0.084|0.075|0.083|0.088|0.081|0.092|0.095|0.093|0.084|0.093|0.09|0.092|0.106|0.096|0.095|0.094|0.101|0.12|0.104|0.097|0.1|0.1|0.103|0.107|0.104|0.105|0.12|0.124|0.134|0.124|0.106|0.101|0.099|0.099|0.101|0.102|0.115|0.11|0.112|0.098||0.111|0.115|0.116|0.12|0.124|0.127|0.136|0.144|0.143|0.142|0.147|0.145|0.148|0.152||0.154|0.154|0.159|0.158|0.159|0.155|0.151|0.154|0.158|0.163|0.158|0.154|0.161|0.164|0.172|0.166|0.17||0.165|0.17|0.172|0.168|0.166|0.175|0.184|0.182|0.173||0.167|0.168|0.148|0.145|0.148|0.157|0.166|0.167|0.166|0.185|0.171|0.176|0.174|0.179|0.183|0.183|0.195|0.194||0.204|0.205|||0.21|0.203|0.208|0.2|0.201|0.207|0.206|0.206|0.206|0.204|0.207|0.222|0.225|0.222|0.226|0.219|0.22|0.228|0.25|0.242|0.241|0.23|0.225|0.225|0.212|0.2|0.199|0.183|0.2|0.186|0.178|0.181|||0.181|0.186|0.184|0.182|0.176|0.173|0.181|0.182|0.187|0.188|0.196|0.195|0.195|0.186|0.194|0.205|0.202|0.206|0.209|0.211|0.219|0.248|0.285|0.295|0.285|0.295|0.245|0.228|0.235||0.238|0.235|0.23|||0.25|0.26|0.255|0.255|0.31|0.32
10738|41639|/equities/umw-holdings-bhd|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.97|4.96|4.94|4.97|4.93||4.94|4.99|4.99|4.99||4.99|4.99|4.99|4.99|4.99|4.99|5|5.01|5.01|5.01|5.01|5.01|5|5.01|5|5|5||5|5|4.99|4.98||4.98|4.98|4.97|4.98|4.98|4.97
10739|1030904|/equities/lotte-chemical-titan|MSCI_EEM_SMALLCAP||0.7|0.72|0.73|0.745|0.78|0.77|0.76|0.775|0.78|0.78|0.785|0.795|0.795|0.83|0.885|0.92|0.96|0.975|0.96|0.97|0.98||0.96|0.965|0.97|0.985|0.995|0.995|0.995|0.995|0.995|0.995|0.995|1.01|1.03|1.04|1.03|1.03|1.06|1.06|1.02|1.02|1.03|1.04|1.01|1.01|1.03|1.05|1.03|0.995|1.03|1.02|0.98|0.975||0.97|0.97|0.97|0.97|0.97|1|0.98|0.98|0.99|1.02|1.02|1.02|1.04|1.06|1.05|1.06|1.06|1.06|1.03|1.03|1.04|1.03|1.05|1.05|1.04|0.995|0.98|0.98|0.96|1.01|1.06|1.08|1.09|1.11|1.12|1.13|1.16|1.13|1.15|1.16|1.17|1.17|1.17|1.21|1.23|1.24|1.23|1.25|1.27||1.27|1.26|1.28|1.29|1.28|1.24|1.25|1.25|1.25|1.29|1.28|1.28|1.3|1.34||1.33|1.39|1.23|1.18|1.14|1.08|1.06|1.06|1.08||1.09|1.04|1.04|1.05|1.06|1.06|1.08||1.08|1.07|1.04|1.04|1.06|1.01|1.03|1.01|1.01|1.01|1.02|1.07|1.09|1.11||1.13|1.1|1.1|1.12|1.1|1.11|1.09|1.1|1.11|1.12|1.12|1.15|1.15|||1.15|1.15|1.14|1.15|1.14|1.14|1.15|1.14||1.14|1.16|1.14|1.16|1.16|1.18|1.16|1.16|1.18|1.19|1.22|1.23|1.22|1.15|1.15|1.19|1.15|1.16|1.18|1.19|1.2|1.21|1.21|1.22|1.24|1.24|1.25|1.28|1.28|1.24|1.24|1.24||1.2|1.2|1.22|1.22|1.2|1.23||1.23|1.36|1.5|1.52||1.5|1.5|1.5|1.45|1.43|1.47|1.53|1.57|1.52|1.51|1.53|1.54|1.43|1.43|1.44|1.45|1.41||1.37|1.39|1.42|1.43||1.33|1.24|1.24|1.24|1.22|1.23
10740|1166438|/equities/jhbp-cy-holdings-ltd|MSCI_EEM_SMALLCAP||1.42|1.46|1.46|1.46|1.47|1.52|1.52|1.53|1.61|1.67|1.75|1.74|1.76|1.86|1.86|1.86|1.86|1.87|1.9|1.93|1.88|1.87|1.9|1.98|2.07|2.05|1.9|1.84|1.84|1.85|1.92|1.8|1.8|1.88|1.84||1.9|2.07|2.48|3.25|1.65|1.65|1.65||1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.65||1.65|1.65|1.65|1.65|1.47|1.46|1.44||1.46|1.51|1.52|1.5|1.51|1.5|1.46|1.44|1.39|1.38|1.38|1.38|1.34|1.36|1.37|1.3|1.31|1.37|1.33|1.39|1.35|1.4|1.41|1.42|1.21|1.22|1.22|1.18|1.18|1.18|1.19|1.21|1.23|1.28|1.24|1.35|1.28|1.25|1.28|1.25|1.28|1.17|1.07|1.09|1.14|1.14|1.13|1.14||1.19|1.17|1.2|1.21|1.23|1.24|1.25|1.26|1.28|1.28|1.29|1.28|1.27|1.28||1.26|1.28|1.28|1.39|1.3|1.3|1.33|1.38|1.39|1.45|1.4|1.47|1.55|1.53|1.45|1.45|1.39||1.45|1.5|1.43|1.48|1.33|1.26|1.25|1.28|1.38||1.27|1.26|1.31|1.25|1.25|1.19|1.19|1.18|1.19|1.17|1.18|1.17|1.2|1.19|1.25|1.2|1.18|1.15||1.11|1.16|||1.3|1.21|1.15|1.2|1.18|1.23|1.3|1.29|1.37|1.29|1.39|1.25|1.2|1.1|1.1|1.08|1.08|1.01|1.03|1.14|1.08|0.98|0.93|0.9|0.92|0.96|0.99|0.96|0.9|0.9|0.9|0.9|||0.91|0.98|0.95|0.95|0.96|1.03|0.97|0.9|0.95|1|0.97|1.03|1|1.03|1.06|1.13|1.16|1.14|1.2|1.08|1.07|1.11|1.17|1.1|1.1|1.16|1.16|1.17|1.21||1.26|1.2|1.1|||1.05|1.05|1.03|1.05|1.09|1.15
10741|41672|/equities/bumi-armada-bhd|MSCI_EEM_SMALLCAP||0.57|0.57|0.58|0.575|0.575|0.55|0.545|0.545|0.545|0.55|0.54|0.51|0.5|0.5|0.515|0.51|0.5|0.5|0.505|0.505|0.51||0.505|0.505|0.5|0.505|0.51|0.51|0.51|0.505|0.51|0.51|0.5|0.505|0.51|0.52|0.525|0.515|0.525|0.515|0.51|0.485|0.485|0.475|0.475|0.48|0.485|0.49|0.49|0.49|0.495|0.49|0.49|0.49||0.49|0.485|0.48|0.495|0.485|0.49|0.495|0.51|0.525|0.53|0.535|0.54|0.555|0.55|0.54|0.545|0.53|0.52|0.52|0.53|0.53|0.505|0.5|0.51|0.51|0.515|0.505|0.51|0.5|0.51|0.54|0.555|0.55|0.56|0.56|0.56|0.56|0.565|0.57|0.57|0.57|0.575|0.575|0.585|0.59|0.585|0.595|0.61|0.62||0.58|0.59|0.58|0.58|0.565|0.565|0.56|0.56|0.56|0.56|0.56|0.57|0.575|0.57||0.565|0.565|0.565|0.57|0.565|0.565|0.565|0.575|0.575||0.585|0.59|0.57|0.57|0.58|0.58|0.585||0.585|0.59|0.585|0.575|0.57|0.575|0.58|0.58|0.585|0.575|0.575|0.575|0.58|0.585||0.6|0.6|0.595|0.59|0.595|0.595|0.595|0.6|0.59|0.595|0.62|0.63|0.63|||0.615|0.6|0.615|0.605|0.61|0.585|0.59|0.58||0.575|0.585|0.585|0.585|0.58|0.58|0.58|0.56|0.56|0.555|0.545|0.545|0.55|0.555|0.55|0.55|0.555|0.55|0.555|0.565|0.6|0.585|0.59|0.59|0.595|0.59|0.605|0.57|0.555|0.55|0.55|0.55||0.55|0.54|0.54|0.54|0.545|0.565||0.56|0.56|0.565|0.575||0.56|0.545|0.545|0.53|0.535|0.535|0.55|0.55|0.545|0.545|0.535|0.52|0.525|0.52|0.515|0.505|0.505||0.5|0.5|0.505|0.505||0.505|0.505|0.52|0.51|0.515|0.515
10742|43758|/equities/nara-kic|MSCI_EEM_SMALLCAP||957|1088|1229|1210|1205|1166|1205|1141|1143|1033|1053|1084|1090|1100|1157|1207|1200|1210|1194|1157|1094|1115|1141|1202|1115|1111|1096|1110|1185|1227|1198|1217|1218|1285|1283|1334|1263||1199|1300|1195||1217||1263|1238|1240|1242|1243|1349|1467|1505||||1489|1477|1480|1510|1454|1473|1505|1524|1693|1700|1664|1566|1666|1731|1771|1767|1794|1714|1668|1613|1593||1593|1630|1634|1692|1595|1480|1414|1452|1531|1666|1619|1623|1678|1685|1637|1668|1570|1524|1543|1560|1548|1575|1609|1628|1504|1533|1483|1444|1394|1228|1143|1108|1120|1135|1161|1085|1100|1113|1179|1292|1310|1329|1349|1340|1338|1410|1397|1376|1419||1195|1203|1322|1219|1218|1265|1328|1330|1312|1363|1415|1408|1331|1469|1500||1507|1590|1644|1583|1508|1520||1521|1560||1636|1520|1578|1603|1615|1560|1564|1604|1628|1600|1707|1789|1880|1865||1760|1891|1822|1705|1590|1640|1630|1470|1690|1780|1719|1890|1825|1894|1520|1387|1142|1095|1112|1118|1078|920|825|829|725|728|759||775|776|777|872|898|903|908|911|916|924|920|920|933|||938|915|924|950|930|927|922|970|922|921|920|925|943|955|959|947|947|983|1033|1160|1225|1231|1198|1095|1208|1076|1110|1031|||975|943|934||939|953|957|952|942|947
10743|41450|/equities/forus|MSCI_EEM_SMALLCAP||1749.8|1749.9|1756.9|1760|1756.9|1760|1770|1760|1770|1770|1780|1780|1790|1790|1798.7|1798.7|1801|1800|1800|1795|||1790|1800|1805|1810|1794.499|1794.499|1784.585|1784.585|1784.585|1784.585|1799.4561|1784.486|1784.585|1784.684|1807.9|1815.7159|1784.684|1798.465|1798.465|1804.5129|1837.4|1822.061|1841.6|1839|1827|1827|1826.9|1827||||1827|1825|1840|1800.1|1825.5|1830|1859.7|1860||1900|1928.4||1929.9|1930|1934.9|1944.9|1960||1938.5|1949.9|1949.9|1958.6|1950||1950|1960|1950|1940|1950|1940|1937.9|1930|1960|1960|1960|1935|1935||1942|1940|1940|1940|1940|1940|1920||1920|1925|1933.5|1930.2|1917.1|1915.2|1900|1870|1870|1850|1860|1865|1884.9|1900|1900|1882.8|1880||1880|1887.9|1867|1835|1807.5|1760.1|1760|1771.1|1771.1|1760|1725|1700|1710|1710||1729.9|1720|1720|1749|1685.1|1684||1675|1640|1630|1630.1|1620|1620|1590.835|1590.835|1590.835|1600.655|1604.583||1630||1630|1590|1580|1574|1590|1596.5|1590||1580|1590.1||1610|1611.1|1610|1600|1620|1580.1|1580.1|1581|1583|1607.1|1623.3|||1623.3|1650|1633.9|1620|1650.4|1650|1687|1674.3|1689|1608||1616.7|1610|1611|1640|1635||1625||1630|1630|1630|1630|1630|1647.8|1630|||1627.7||||1627.4|1598|1580|1570|1586.2||1580||1585||1585|1603.7|1603.7|1580|1603.7|1603.7|||1580|1580|1570|1580|1585|1598.1|1598.1|1598.1|1600||1615|1620|||1668.6|1625|||1625|1601|1570|1550|1520|
10744|996172|/equities/instituto-hermes-pardini-sa|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10745|100097|/equities/china-lilang|MSCI_EEM_SMALLCAP||3.84|3.84|3.8|3.77|3.86|3.84|3.9|3.95|3.96|3.92|3.85|3.83|3.86|3.88|3.84|3.89|3.87|3.82|3.94|3.97|3.97|3.93|3.93|4.03|4.05|4.08|4.08|4.14|4.14|4.14|4.11|4.11|4.1|4.12|4.34||4.25|4.2|4.64|4.81|4.45|4.5|4.63||4.25|4.17|4.12|4|3.95|3.97|3.95|3.93||3.87|3.84|3.87|3.88|3.82|3.91|3.94||4.02|4.04|4.12|4.219|4.1598|4.1301|4.0708|4.0708|4.11|4.06|4|3.97|3.99|4|4.02|4.07|4.12|4.12|4.2|4.16|4.14|4.09|4.11|4.21|4.25|4.29|4.24|4.21|4.19|4.16|4.16|4.17|4.19|4.21|4.22|4.25|4.28|4.39|4.37|4.41|4.41|4.37|4.4|4.39|4.5|4.47|4.42|4.6||4.65|4.68|4.64|4.61|4.58|4.6|4.58|4.45|4.47|4.45|4.59|4.52|4.53|4.59||4.55|4.56|4.61|4.62|4.57|4.63|4.54|4.51|4.56|4.51|4.48|4.48|4.51|4.45|4.63|4.71|4.79||4.79|4.82|4.82|4.82|4.8|4.77|4.72|4.7996|4.76||4.7501|4.7501|4.7501|4.7204|4.7501|4.7402|4.7501|4.8491|4.8886|4.859|4.8095|4.7996|4.859|4.9579|4.9579|4.9876|5.0668|5.047||5.0371|5.0272|||4.9777|4.8491|4.8392|4.7897|4.8491|4.8194|4.5819|4.4532|4.384|4.4829|4.4037|4.3048|4.2355|4.186|4.2058|4.1761|4.1959|4.1959|4.2058|4.1959|4.186|4.186|4.1563|4.1761|4.1959|4.1563|4.1464|4.097|4.1563|4.1365|4.1069|4.0871|||4.0574|4.1069|4.0871|4.0277|4.0079|4.0079|4.1365|4.1563|4.1464|4.1464|4.0673|4.0277|4.0376|4.0475|4.1267|4.1069|4.1365|4.1464|4.1761|4.2553|4.2355|4.2157|4.2157|4.2355|4.2454|4.186|4.1959|4.186|4.2058||4.2058|4.186|4.1365|||4.1069|4.1069|4.1365|4.1168|4.1563|4.1563
10746|103454|/equities/mercuries-asst|MSCI_EEM_SMALLCAP||16.15|16.4|16.55|16.7|16.9|16.4|16.35|17.05|16.7|16.8|16.8|16.9|17|17.2|17|17.4|17.3|17.4|17.4|17.4|17.3||17.1|17.4|17.4|17.4|17.3|17.2|17.05|16.95|17|17.35|17.2|17.8|17.4|17.9||18.15|18.3|18.35|18.1|||18.15|18.6|18.8|19|19|19.1|19.1|19.35|19.45|19.15||19.1|18.1|18.25|18.4|19.65|19.5|20.25|19.9|19.85|20.35|20.4|20.8|20.75|20.25|20.4|20.95|20.5|20.65|21.15|21.6|20.95|21.55|21.75|21|20.75|20.5|20|19.35|19.05|19.05|19.5|20.05|20.3|20.05|19.35|18.65|18.45|||18.75|18.55|18.7|18.8|18.9|19|19|18.65|17.65|17.8|16.95|17.3|17.25|17.35|17.05|16.75|16.85|16.85|16.6|17|16.6|16.65|16.7|16.6|16.75|16.55|16.45|16.6|16.8|16.9|18.3||18.15|18.5|18.55|18.9|18.9|18.4|17.95|17.9|17.7|16.85|16|16.55|17|17.05|17.1|16.6|16.75|16.45|16|15.8|15.15|14.55|14.65|14.65|14.9|14.8|14.75||14.45|14.5|14.2|14.35|14.05|13.8|13.6|13.5|13.65|13.7|13.8|13.9|14.3|13.15|13.2|12.8|12.5|||12.55|12.7|12.7|12.75|12.65|12.55|12.5|12.45|12.35|12.35|12.3|12.3|12.5|12.6|12.65|12.7|12.9|12.55|12.45|12.55|12.55|12.55|12.65|12.7|12.95||12.7|12.7|12.7|12.8|12.85|12.9|12.85|12.75|12.45||||||||12.5|12.55|12.5|12.45|12.6|12.7|12.6|12.6|12.8|12.8|12.7|12.65|12.75|12.75|13|13.15|13.2|13.3|13.45|13.55|13.7|13.6|13.65|13.65|13.75||13.8|13.8|13.85|13.75|13.65|13.75|13.7|13.8|13.75|13.75|13.65
10747|102349|/equities/vista-land|MSCI_EEM_SMALLCAP||1.55|1.57|1.62|1.67|1.63|1.65|1.65|1.67|1.68|1.7|1.67|1.64|1.57|1.61|1.63|1.61|1.6|1.64|1.75|1.64||1.68|1.68|1.74|1.77|1.77|1.78|1.8|1.81|1.85|1.74|1.77|1.78|1.75|1.74|1.7|1.76|1.77|1.79|1.75|1.74|1.85|1.6|1.61|1.62|1.61|1.62|1.6|1.64|1.62|1.6|1.56|1.52|1.5|1.5|1.45|1.46|1.47|1.46|1.47|1.49|1.48|1.46|1.49|1.49|1.47|1.48|1.47|1.48|||1.46|1.48|1.48|1.48|1.45|1.46|1.45|1.46|1.45|1.46|1.49|1.49|1.47|1.49|1.53|1.52|1.49|1.53|1.49|1.5|1.53||1.54|1.53|1.54|1.54|1.54|1.53|1.5|1.5|1.5|1.48|1.49|1.48|1.49|1.48|1.47|1.48|1.49|1.48|1.49|1.49|1.48|1.48|1.5|1.5|1.5|1.5||1.5|1.53||1.56|1.57|1.53|1.52|1.53|1.53|1.52|1.59|1.6|1.59|1.62|1.62|1.57|1.5|1.5|1.48|1.5|1.49|1.51|1.52|1.53|1.5|1.5|1.5|1.5|1.5|1.53|1.51|1.54||1.56|1.57|1.53|1.54|1.54|1.54|1.54|1.58|1.62|1.54|1.55|1.57|1.55|1.57|||1.58|1.58|1.59|1.59|1.61|1.6|||1.6|1.62|1.62|1.61|1.61|1.59|1.59|1.59|1.61|1.61|1.61|1.62|1.62|1.63|1.65|1.62|1.63|1.64|1.65|1.65|1.67|1.65|1.66|1.69|1.67|1.69|1.68|1.68|1.68|1.72|1.7|1.7|1.7||1.7|1.7|1.72|1.76|1.75|1.76|1.78|1.74|1.77|1.75|1.77|1.76|1.77|1.78|1.78|1.78|1.8|1.81|1.83|1.82|1.8|1.79|1.81|1.85|1.76|1.7|1.69|1.69||1.68|1.66|1.67|||1.59|1.62|1.66|1.65|1.66|1.68
10748|1061947|/equities/huami-inc|MSCI_EEM_SMALLCAP||3.2||2.9|3|2.9707|2.55|2.68|2.7895|2.95|3.2737|3.38|3.4|3.39|3.26|3.3501|3.39|3.43|3.33|3.2855|3.1527|3.34|3.4003|3.4365|3.46|3.46|3.465|3.48|3.58|3.64|3.64|3.66|3.74|3.59|3.5|3.6|3.4499|3.35|3.445|3.8|3.97|3.97|3.94|3.9659|4.26|4.38|4|3.5|3.38|3.3289|3.35|3.39|3.3643|3.34|3.4|3.52|3.396|3.3786|3.38|3.36|3.36|3.2644|3.4|3.3944|3.14||3|2.9596|2.9839|3|2.88|3.036|3.116|3|2.96|3.12|3|3|3.08|2.894|2.56|2.56|2.3552|2.394|2.2|2.14|2.388|2.3996|2.424|2.5073|2.584|2.4452|2.428|2.5196|2.3992|2.472|2.456|2.5505|2.504|2.552|2.5416|2.712|2.68|2.77|2.8|2.76|2.8||2.7356|2.5796|2.512|2.52|2.56|2.48|2.64|2.8|2.84|2.8639||2.84|2.88|3|2.836|2.88|2.956|3|3.038|3.1653|3.3688|3.2396|3.32|3.1976|2.9676|3.12|3.16||3.28|3.32|3.36|3.64|3.76|3.64|3.6|3.596|3.6|3.5144|3.6|3.6|3.596|3.6|3.64|3.672|3.6732|3.5272|3.48|3.556|3.6|3.4602|3.56|3.52|3.4392|3.48|3.44|3.4|3.64|3.88|3.8556|4.12|3.8|3.92|3.88|3.92|3.92|4.18|4.28|4.2||4.24|4.16|4.2|3.88|4.2|4.2656|4.44|4.52|4.88|4.76|4.86|5|4.872|4.88|4.76|4.8|4.88|4.88|5.04|5.1596|4.88|5|5|5.12|4.96|5.2|5.2|5.256||5.344|5.56|5.52|5.44|5.72|5.2|5.2|5.12|5|4.96|5|5.0964|5.08|5.2|5.92|5.92|6.28|6.4|6.4|6.44|6.4|6.4|6.4|7.004||7.2|8.4|7.96|6.6|6.32|5.9596|6.08|5.72|5.96||6.08|6.08|6.08|6.08||5.76|5.8676|5.8784|5.948|6|6.04
10749|103172|/equities/chung-hwa-pulp|MSCI_EEM_SMALLCAP||17.9|18.05|18.4|18.65|18.5|18.25|18.05|18.1|18.15|18.1|18.1|18.05|18.05|18.25|18.55|18.9|18.9|18.85|18.8|18.8|18.85||18.95|19.1|19.1|19.25|19.4|19.4|19.7|19.3|19.35|19.3|19.2|19.4|19.5|19.7||20.3|21.2|21.4|21.2|||21.7|22.25|22.25|21.25|20.7|20.55|20.65|20.9|20.8|21.2||21.2|20.35|19.4|19.35|18.9|18.45|18.65|19.15|19.15|20|19.7|19.4|19.1|19.2|19.25|19.45|19.15|19.25|19.3|19.15|19.1|19.25|19.1|19.3|19.2|19.3|19.1|18.8|19.15|18.8|19.65|20.55|20.8|20.6|20.65|20.9|20.75|||20.95|21.4|21.95|22.1|22|22.3|22|22.25|21.85|21.9|22|22.25|22.35|22.35|22.2|21.6|21.6|21.75|21.95|21.9|21.9|22.15|22.05|21.95|22.05|21.9|22.1|22|21.65|21.8|22.1||22.1|22.1|22.25|22.3|22.45|22.5|22.55|22.9|22.9|23.15|22.35|22.7|22.95|23.05|23.2|22.95|22.9|22.9|22.95|23.1|22.85|23.2|23.2|23.5|24.2|24.2|24.6||23.95|24.45|23.2|23.35|23.5|23.9|23.85|23.15|23.25|22.45|23|24.25|23.55|23.85|24|23.45|22.95|||23.05|23.45|23.6|23.9|24|24|23.85|23.4|23.1|23.2|22.75|22.7|22.7|22.5|22.85|23|23.15|22.75|22.65|23.55|23.75|24|25|23.35|22.6||22.5|22.6|22.95|23.15|23.25|23.55|23.75|23.4|22.6||||||||22.3|22.7|22.8|22.8|22.8|22.75|22.85|23.2|23.5|23.2|23.1|22.5|22.45|22.7|23.55|23.95|23.15|22.6|22.55|23.1|23.6|23.1|23.05|23.65|23.75||23.9|23.85|24|24.1|24.5|24.6|25.15|25.5|25.4|25.55|23.6
10750|1167072|/equities/jw-cayman-therapeutics-co-ltd|MSCI_EEM_SMALLCAP||1.34|1.39|1.34|1.36|1.32|1.39|1.38|1.36|1.34|1.34|1.36|1.38|1.42|1.48|1.5|1.5|1.39|1.41|1.47|1.43|1.45|1.53|1.63|1.68|1.67|1.7|1.6|1.63|1.59|1.62|1.62|1.63|1.65|1.75|1.9||1.99|2.26|2.4|2.37|2.22|2.21|2.2||2.05|1.6|1.42|1.42|1.38|1.41|1.37|1.26||1.33|1.25|1.3|1.35|1.23|1.27|1.35||1.36|1.27|1.3|1.34|1.39|1.34|1.34|1.32|1.32|1.39|1.42|1.44|1.46|1.48|1.53|1.52|1.5|1.53|1.54|1.58|1.56|1.6|1.6|1.7|1.8|1.84|1.79|1.72|1.83|1.8|1.83|1.78|1.84|1.8|1.82|1.84|1.85|1.87|1.85|1.88|1.9|1.9|1.89|1.98|1.95|1.98|2.13|2||1.99|2.02|2.07|2.03|2.04|2.12|2.2|2.23|2.2|2.23|2.25|2.36|2.33|2.35||2.36|2.34|2.4|2.33|2.36|2.48|2.21|2.35|2.32|2.28|2.29|2.35|2.37|2.6|2.55|2.57|2.62||2.68|2.5|2.47|1.87|1.88|1.98|1.95|1.94|1.94||1.84|1.85|1.78|1.8|1.85|1.8|1.73|1.72|1.76|1.79|1.73|1.8|1.8|1.8|1.88|1.85|1.96|1.88||1.88|1.83|||1.87|1.96|1.88|2.15|2.23|2.1|2.04|2.14|2.11|2.25|2.26|2.15|2.07|2|2.02|2.03|2.08|2.07|2.14|2.2|2.15|2.02|2.13|2.18|2.05|1.99|1.94|1.98|1.96|1.89|1.79|1.84|||1.89|1.93|1.89|1.8|1.66|1.75|1.78|1.84|1.86|1.95|2.03|2.08|2.11|2.12|2.12|2.15|2.14|2.29|2.42|2.38|2.34|2.38|2.27|2.27|2.28|2.28|2.29|2.34|2.36||2.4|2.33|2.67|||2.52|2.57|2.72|2.73|2.76|2.89
10751|13801|/equities/eurocash-sa|MSCI_EEM_SMALLCAP||7.82|7.87|7.86|7.925|7.99|7.94|7.9|7.735|7.815|7.81|8.16|8.655|8.9|8.91||8.805|8.55|8.675|8.73|8.8||8.64|8.74|8.765|8.77|8.76|9.005|8.845|9.24|9.52|9.45|10.08|10.27|9.79|9.925|10.07|9.91|9.695|9.76|9.83|9.41|9.435|9.635|9.66|9.955|9.845|9.785|9.77|9.73|9.58|9.74|9.835|9.705|9.73|9.73|9.73|9.77|9.685|9.685|9.69|9.905|10.05|9.98|10.17|10.34|10.01|9.93|10.25|10.61|10.66|10.59|11.08|11.71|11.89|11.82|11.84||11.53|11.45|11.47|11.28|11.29|11.3|11.4|11.35|11.61|11.8|11.95|12.27|12.22|11.94|12.37|12.67|13.06|13.14|13.14|13.18|13.19|13.32|13.55|13.53|13.24|13.46|13.59|14.05|13.82|13.71|13.45|13.23|13.26|13.14|13.04|13.28|13.38|13.05|12.71|12.89|12.92|13.02|12.93|12.77|12.94|12.97|13.07|13.2|13.3|13.33|13.42|13.74|13.68|13.57||13.48|13.42|13.53|13.69|13.76|13.93|14.07|14.31|13.7|13.75|13.94|14.5|14.87|14.35|14.04|13.85|14|13.88||13.72||13.81|13.75|13.75|14.05|14.39|14.47|14.42|13.92|13.97|13.61|13.45|13.65|13.9|13.89|13.95|13.86|13.83|13.97|14.08|14.19|14.31|||14.3|14.56|14.54|14.36|14.71|15.1|15|15.09|15.05|15.14|15.54|15.78|15.49|15.26|15.3|15.84|16|16.12|16.67|17.06|17.21|17.3|16.86|16.77|16.9|16.73|16.9|16.87|16.08|16.21|15.63|15.46|15.5|15.5|15.43|15.5|15.73|15.76|15.75|15.85|15.74|15.35|15.24|15.16|15.5|15.5|15.34|15.24|15.5|15.44|15.5|15.32|15.33|15.71|16.69|16.99|17.06|16.89|16.89|16.65|16.74|17.23|17.33||16.74|16.85|17.19|||17.12|16.2|16.57|16.6|16.7|16.68
10752|50114|/equities/oceana|MSCI_EEM_SMALLCAP||6889|6920|6863|6971|6986|6899|6890|6929|6899|6913|6923|6853|6879|6940|6939|6891|6925|6939|6940|6940|6934|6940|6740|6710|6650|6699|6710|6747|6719|6884|6989|6968|6950|6964|7200|6972|6936|6865|6884|6920|6962|6893|6975|7004|6951|7011|7013|6780||6749|6683|6750|6750|6644|6650|6690|6700|6719|6722|6711|6709|6795|6740|6887|6996|7041|7096|7095|7142|7096|7157|7061|7188|7114|7104|7121|7132|7150|7123|7074||7139|6926|7095|6979|7036|7100|7035|6976|6984|6929|6799|6827|6857|6829|6784|6754|6752|6888|6959|7035|7135|7150|7200|7229|7237|7245|7280|7328|7349|7200|7324|7250|7515|7566|7460|7460|7611|7575||7572|7550|7572|7599|7569|7325|7325|7280|7325|7324|7278|7287||7329|7570|7300|7465|7469|7468|7480|7399|7367|7480|7376|7300|7286|7297|7296|7399|7399|7543|7644||7644|7480|7443|7389|7449|7350|7599|7714|7850|7156|7240|7195|7238|7279|7149|7199|7155|7100|7199|7194|7195|||7188|7099|7197|7279|7199||7215|7340|7348|7419|7074|7119|7129|7052|7200|7210|7232|7342|7247|7254|7387|7136|7235|7387|7388|7371|7350|7250|7247|7246|7247|7318|7279|7262|7386|7306|7270|7282|7248|7249|7279|7288|7420|7249|7201|7298|7300|7400|7132|7202|7116|7148|7249|7122|7189|7176|7172|7176|7145|7176|7327|7260|7182||7160|7148|7082|||7016|7165|7190|7190|7155|
10753|993741|/equities/concentradora-fibra-danhos-sa-de-cv|MSCI_EEM_SMALLCAP||22.25|21.95|21.94|22|22.1|20.65|20.82|20.8|21.13||21.02|21.05|21.19|21.38|21.554|21.4149|21.5441|21.7031|21.4745|21.564|21.3652|21.7528|21.0671|20.6994|20.5504|20.5404|20.5106|20.5206|20.5603|20.6001|20.5106|20.0833|20.6299|20.9081|21.2162|21.1069|21.087|20.9677|21.0771|21.3156|21.1665|20.7193|20.8982||21.0174|21.0671|20.9677|20.6199|20.5106|20.1728|20.2721|20.4013|20.2523|20.4113||20.3516|20.3019|19.8746|19.974|20.0933|20.133|20.1131|19.9243|19.9343|20.0535|20.1032|20.1131|20.5106|20.8187|20.8684|20.9578|20.9677|21.0373|21.2162|21.1764|21.2659|21.3553|21.3056|21.3553|20.7988|20.928|21.1818|21.0833|20.1375|20.2951|20.0784|20.1966|20.2951|20.3247|20.4133|20.4823|20.6596|20.9256|21.0143|21.1719|21.1621|20.8665|20.7877|20.8173|20.6301|20.6892|20.5316|20.2951|20.2951|20.3838|19.901|19.9404|19.9404|20.0587|20.6793|19.7336|19.9207|19.7631|20.1473|20.2656|20.5414|20.5907|20.5414|20.9749|20.3936|20.433|20.7286|20.6793|20.699|20.768|21.103|21.1818|21.1621|20.9848|20.8961|20.8665|20.7877|20.7877|20.4429|20.3838|20.4035|20.5808|20.4922|20.4922|20.4527|20.4626|20.6104|20.6202|20.5907|20.6005|20.5808|20.6892|20.9264|21.0144|20.9166|20.7699|20.5352||20.4864|20.721|20.5157|20.0365|20.2028|20.5255|20.2908|20.5352|20.2517|19.8507|19.8703|19.8703|19.9485|20.0463|20.1832|20.3299|20.1539|20.2223|20.1734|19.8703|19.8507|19.9876|||20.2126|20.4375|20.4472|20.3397|20.4668|20.4081|20.4864||20.5255|20.0659|20.1343|20.1148|20.0463|19.929|19.9974|20.1343|20.1343|20.0463|20.1422|20.0937|20.1422|20.3169|20.3072|20.2684|20.3072|20.2781|20.2781|20.3655|20.3849|20.3461|20.4528|20.4431|21.0935|20.3364|20.3752|20.4625|20.5208||20.2587|20.5208|20.7635|20.7635|20.6082|20.6858|20.5208|20.8314|20.8314|20.8023|20.5887|20.7732|21.0547|21.3556|20.8702|20.8994|20.9091|20.977|20.9867|20.9285|20.7052|20.8702|21.0256|20.9091||20.7732|20.7246|20.7343|20.1228||20.0937|19.9772|19.8025|19.8898|19.8025|19.4433
10754|990094|/equities/cosmopolitan-international-holdings|MSCI_EEM_SMALLCAP||0.169|0.176|0.174|0.175|0.181|0.182|0.182|0.186|0.191|0.187|0.192|0.19|0.206|0.215|0.223|0.243|0.236|0.208|0.205|0.2|0.205|0.213|0.208|0.206|0.205|0.203|0.213|0.223|0.227|0.232|0.233|0.25|0.255|0.26|0.265||0.28|0.3|0.36|0.36|0.41|0.52|0.5||0.325|0.26|0.233|0.205|0.198|0.183|0.185|0.191||0.183|0.182|0.187|0.179|0.183|0.191|0.208||0.218|0.224|0.228|0.24|0.26|0.233|0.247|0.25|0.26|0.245|0.26|0.265|0.265|0.315|0.33|0.335|0.345|0.34|0.375|0.415|0.435|0.37|0.375|0.4|0.335|0.345|0.34|0.33|0.33|0.35|0.36|0.365|0.385|0.345|0.37|0.405|0.42|0.43|0.435|0.51|0.385|0.35|0.345|0.36|0.36|0.38|0.37|0.375||0.385|0.41|0.405|0.43|0.43|0.465|0.51|0.52|0.56|0.61|0.64|0.63|0.63|0.63||0.63|0.65|0.68|0.69|0.66|0.69|0.7|0.75|0.81|0.79|0.83|0.87|0.92|0.91|0.98|1.12|1.14||0.92|0.89|0.95|0.86|0.75|0.76|0.79|0.81|0.83||0.86|1.02|0.67|0.67|0.63|0.64|0.65|0.64|0.65|0.65|0.68|0.67|0.63|0.69|0.81|0.76|0.8|0.8||0.83|0.88|||0.91|0.92|1.08|1.16|1.52|1.16|1.26|1.29|1.5|1.6|1.7|1.78|1.84|1.74|1.67|1.7|1.91|2.05|1.81|1.87|1.95|1.96|1.89|1.88|1.93|2.23|2.02|2.01|1.99|2.11|2.01|2.03|||1.96|2|2|1.96|2.09|2.27|1.98|2.15|2.24|2.45|2.45|2.37|2.36|2.4|2.56|2.69|2.41|2.45|2.41|2.46|2.53|2.57|2.64|2.65|2.85|2.95|2.95|3.15|3.08||3.35|3.03|2.82|||3.14|2.65|2.77|2.55|2.72|2.78
10755|943437|/equities/greenland-hk|MSCI_EEM_SMALLCAP||0.32|0.31|0.31|0.31|0.31|0.32|0.32|0.32|0.325|0.325|0.325|0.345|0.33|0.35|0.36|0.42|0.395|0.35|0.345|0.315|0.325|0.34|0.32|0.335|0.34|0.325|0.33|0.35|0.35|0.35|0.36|0.4|0.39|0.38|0.375||0.365|0.41|0.57|0.58|0.65|0.99|0.79||0.33|0.226|0.17|0.173|0.16|0.122|0.123|0.127||0.125|0.131|0.128|0.13|0.133|0.147|0.152||0.154|0.155|0.155|0.155|0.165|0.161|0.169|0.171|0.172|0.169|0.174|0.18|0.184|0.186|0.19|0.191|0.191|0.19|0.184|0.191|0.174|0.178|0.18|0.195|0.19|0.19|0.191|0.191|0.19|0.186|0.193|0.199|0.209|0.21|0.21|0.21|0.21|0.22|0.223|0.236|0.226|0.225|0.232|0.231|0.237|0.243|0.255|0.26||0.255|0.255|0.246|0.25|0.255|0.275|0.28|0.275|0.27|0.28|0.3|0.295|0.295|0.31||0.33|0.305|0.325|0.335|0.32|0.34|0.31|0.31|0.345|0.315|0.325|0.315|0.35|0.34|0.36|0.365|0.34||0.265|0.27|0.25|0.22|0.216|0.222|0.227|0.239|0.24||0.24|0.232|0.208|0.194|0.192|0.192|0.197|0.196|0.201|0.209|0.221|0.207|0.214|0.209|0.216|0.219|0.221|0.218||0.22|0.229|||0.233|0.246|0.27|0.275|0.28|0.28|0.28|0.275|0.28|0.285|0.3|0.28|0.29|0.275|0.275|0.27|0.28|0.27|0.28|0.29|0.295|0.3|0.3|0.31|0.305|0.295|0.295|0.29|0.29|0.285|0.27|0.27|||0.265|0.28|0.285|0.285|0.28|0.285|0.28|0.285|0.295|0.3|0.305|0.31|0.3|0.3|0.285|0.285|0.29|0.29|0.295|0.305|0.3|0.305|0.3|0.3|0.3|0.305|0.3|0.31|0.31||0.32|0.32|0.295|||0.3|0.3|0.3|0.29|0.3|0.305
10756|942338|/equities/lvgem-china-re-investment|MSCI_EEM_SMALLCAP||0.59|0.58|0.58|0.59|0.6|0.64|0.66|0.66|0.66|0.67|0.68|0.71|0.7|0.74|0.76|0.81|0.82|0.78|0.77|0.73|0.74|0.77|0.75|0.76|0.81|0.69|0.69|0.72|0.7|0.71|0.7|0.75|0.76|0.73|0.76||0.79|0.84|1|1|0.96|1.19|1.1||0.92|0.71|0.62|0.57|0.55|0.485|0.485|0.465||0.44|0.45|0.46|0.46|0.455|0.475|0.49||0.5|0.51|0.52|0.53|0.56|0.48|0.485|0.5|0.5|0.5|0.51|0.5|0.51|0.51|0.51|0.52|0.51|0.51|0.52|0.55|0.57|0.51|0.52|0.55|0.57|0.58|0.58|0.56|0.58|0.65|0.59|0.59|0.61|0.6|0.62|0.64|0.66|0.65|0.65|0.7|0.65|0.63|0.63|0.66|0.7|0.68|0.65|0.67||0.64|0.65|0.65|0.66|0.66|0.69|0.72|0.72|0.73|0.74|0.79|0.75|0.73|0.76||0.75|0.76|0.79|0.81|0.8|0.81|0.76|0.85|0.9|0.96|0.84|0.86|0.92|0.91|0.99|1.2|0.88||0.83|0.85|0.87|0.83|0.8|0.86|0.89|0.95|0.93||0.82|0.8|0.73|0.64|0.61|0.57|0.57|0.59|0.6|0.6|0.61|0.6|0.64|0.65|0.67|0.67|0.68|0.7||0.7|0.71|||0.69|0.66|0.65|0.6|0.59|0.62|0.58|0.59|0.61|0.65|0.67|0.67|0.66|0.62|0.63|0.64|0.64|0.64|0.67|0.68|0.66|0.67|0.69|0.71|0.7|0.7|0.71|0.68|0.69|0.67|0.6|0.6|||0.62|0.75|0.65|0.64|0.59|0.65|0.63|0.64|0.66|0.74|0.71|0.71|0.6|0.57|0.56|0.61|0.6|0.59|0.63|0.64|0.65|0.65|0.65|0.65|0.65|0.68|0.69|0.77|0.79||0.79|0.79|0.78|||0.82|0.8|0.8|0.78|0.82|0.86
10757|103222|/equities/cub-elec|MSCI_EEM_SMALLCAP||101|108|113.5|111|110|108|106.5|109|108|104.5|106|108|107.5|111|108.5|105.5|106|100|98.1|98.8|99.6||97.8|97.6|98|98.3|97.3|97.4|96.5|98.1|99.2|99.4|97.7|99|101|104||107.5|111.5|106.5|105|||105.5|100|99.2|99.5|100|98.3|99.3|101.5|100.5|101||99.8|98|97.6|96.5|97.3|98.8|99.4|102|99.3|103|102.5|101|101|101.5|101|103.5|102.5|103|103.5|105|106|107|105.5|108|107.5|110|112|107|107.5|106|114|117.5|119|115.5|114|115|114.5|||115.5|117.5|119|119|121|119.5|121.5|120|119|118|120|120.5|122|123|122|118.5|120.5|119.5|120|121.5|121|121|123|125|127|128.5|130.5|135|136.5|140.5|140||133|131.5|131|132|133.5|134|134.5|131.5|124|120.5|116|115.5|112|110.5|111.5|112.5|109|109.5|108.5|108.5|109|109|109|109|110.5|113|112||116.5|109|109|111|111.5|112.5|112.5|115|114|114|112|112.5|114|115|115|116|117|||121|120.5|121|121|119.5|119|120|120|118.5|120.5|121|118.5|116.5|118|120|121|122.5|118.5|121|123|125|127|129|129.5|129.5||132|131.5|133.5|132|130|131|132|130.5|130||||||||129|130|130|130.5|131.5|132.5|130|130.5|131.5|131|132|132.5|131.5|131|132|131.5|131.5|131.5|132|134.5|134.5|133.5|133|133.5|135||135|135.5|136.5|135|133|132.5|133.5|134|134.5|135.5|136
10758|104193|/equities/hub-power-co-l|MSCI_EEM_SMALLCAP||110.71|111.49|110.87|111.95|110.98|111.14|111.69|112.88|111.88|112.78|113.88|111|111.88|111.94|113.7|114|111.34|110.4|110.48|107.4|104.9|105.6|107.38|105.7|107.3|109.2|109.88|107.74|106.77|105|103.78|102.5|102.9|99.36|107.26|110.57|119.4|117.89|117|125.8|126|126.5|128.8|128|123.99|127.5|129.5|131.45|134|144|146.48|149|154.24||154|152.5|151.38|150.99|151.7|153.69|154.17|154.8|155|154.9|154.75|154.3|154.55|152.98|155.5|157.27|148.5|147.98|148.2|149.9|151.7|149.39|148.48||152.98|152.9|149.89|146|146.2|148|149.5|152|147.3|148.2|149.59|151.05|151|152.01|153.5|155.48|154.64|162.58|164|||165.65|165.5|165.65|162.99|164.99|165|165.49|169.2|167.6|165.25|165.65|165|166|169.7|168|169.9|158.29|147.85||||148.85|146|138.98|140|141|140.95|141.5|142.25|143.75|145.95|144.9|141|139.9||140.75|141|137.74|137.37|136.98|137.49|137.35|136.9|137.8|138.11|138.24|138.85|139.84|143.48|142|139.44|136.8|134.2||134.25|142|138.2|136.59|138.5|132.79|133.3|133.88|130.59|132.02|133.49|133.99||||129.01|126.25||122.27|122|122.71|122.55|122.45|124.3|123|118.49|118.4|116.82|117.89|117.9|118.4|117.5|117.25|116.89|116.9|117.99|118|117.5|117.1|117.5|116.9|116.99|115|115|112.74|113.2|113.5|112|117|114.99|114.15|111.41|111.5|114.5|117.4|116.5|115.49|116.77||117.99|115||114.85|114.3|114.75|115.9|115.49|116.19|117.65|118.9|119.39|118.95|117.57|117|120|121.85|124.75|122.25|121.69|121.8|121.81|123|122.45|121.49|122.44|122.5|122.45|119.5|120.2|116.2|116||118.6|120|120|120|122.5|122.5
10759|103180|/equities/1st-copper-tec|MSCI_EEM_SMALLCAP||39.55|39.9|41|41.7|41.95|40.4|40.4|40.15|40.2|40.3|40.45|40.4|40.2|40.55|41.45|42.45|41.9|42|41.9|41.75|41.8||40.6|40.85|41.45|41.75|41.9|42.25|42.3|42.9|42.9|43.3|42.05|42.8|43.3|42.25||43.7|45.75|45.75|45.85|||47|49.55|49.55|46.55|48|45.6|45.45|44.8|41.7|42||41.05|40.5|39.8|39.1|39.9|39.5|39.75|40.6|39.9|42.3|43.6|43.45|42.8|44.25|43.7|43.3|42.5|43.75|44.2|44.8|43.5|43.3|41.9|42.25|42|41.7|41.75|40.85|41.35|41.65|43.9|46.15|47.4|45.65|45.65|47.7|46.4|||46.85|46.9|47.45|48.4|49.2|49.5|50.3|51.3|50.6|50.6|51.4|53.5|52.5|52.5|51|50|50.2|49.45|50.1|50.4|50.3|49.9|51.3|50.9|50.7|51|51.8|51|50.8|51.2|52.3||53.6|52.5|52.3|54.4|52.7|52.2|52.6|55.3|55.6|53.8|54.6|57|64.1|59.4|54|50.6|51.7|50.4|47.7|47.2|46.75|46.5|47.8|47.3|47.3|47.7|48.9||50.7|50|46.3|45.2|46.6|48.85|54.4|54.8|53.5|54.7|54.3|56.3|53.5|51.5|53.5|49.75|45.25|||42.8|42.9|40.9|37.7|37.3|36.6|37.3|36.9|35.35|35.9|35.75|37.5|40.3|37.45|37.45|35.1|35.4|33.6|33.8|32.7|33|32.3|32.3|31.9|32||32.6|32.9|33.1|32.95|33.6|33.75|33.35|31.8|31.2||||||||30.7|30.75|30.95|31.5|31.75|31.7|31.65|31.95|31.8|31.2|31.05|30.7|30.45|30.85|31.35|31.45|31.3|31.3|31.25|32.45|32.3|32.4|33.9|31.25|32.05||32.45|33|32.35|32.4|32.8|33|33.4|34.3|32.55|32.85|34
10760|1087961|/equities/fine-organic|MSCI_EEM_SMALLCAP||5333.8999|5240.1499|5199|5279.2998|5255|5224.1001|4750||4843.9502|4768||4827.5498|4869.1499|5048|5250|5151|5256|5110.0498|5128.2002|5206.2002|4874.5498|4884.8501|4826.6001|4714.8999|4743.8501|4742.0498|4990|4999.9502|4983.5498|5156.2002|5299.9502|5271.6499|5337.9502|5349.6499|5091.4502|5140|5181.1499|5300.9502|5044.9502|5170|5174.5498|5332||5355.8999|5335.3999|5382.75|5277.25|5297.3501|5365|5334.0498|5449.9502|5484.75|5656|5244.7002|5305.6499|5336.9502|5325.8501|5386.5498|5430|5501|5528.3501|5382.1001|5461.3501|5432|5378|5504.9502|5505.75|5685.5498|5679.8501|5596.6001|5580|5599.9502|5515.5|5410|5271.8999|5345.7998||5283.1499|5390.1001|5457.7002|5321.25|5360.75|5445.3999|5283.5|5348.6499|5564.1499|5717.75|5800.0498|5950|5390|5287.4502|5319.25|5295|5289.75|5325|5275|5324.6001||5350.4502|5341.8999|5374.8999|5375.0498|5439.75|5372.9502|5495|5388.2002|5415.1499|5300|5339.9502|5197.8999|4950|4932|4940.6001|4859.8999|4827|4850|4865.2002|4869.8999|4699.9502||4731.25|4713.75|4727|4770.9502|4650|4576|4494.2998|4441.3999|4425|4503.2998|4530|4574.2002|4610|4457.8501|4438.9502|4454.0498|4450|4452.2002|4444||4475.3501|4431.1001|4446.3501|4345.75|4415.3501|4446|4351.7998|4290|4300|4337.7002|4387.1499|4423.8999||4424.2998|4502.7002|4562.8999|4590|4470.4502|4330|4334.7002|4320|4307.7002||4289.5498|4273.6499|4456||4410|4376.3501|4386.6499|4400|4370|4292.0498|4346.6499|4228.2002||4126.3501|4108.5|4110.5498||4183|4106.7998|4161.7998|4149.75|4124.5498|4142.5|4150.3501|4162.8501|4242.3501|4252.1001||4324.8999|4322.8999|4359.6001|4340.9502|4369.7998|4350.25|4300|4332.0498|4346.8501|4397.1499|4448.9502|4400|4387.6001|4365.2002|4349.9502|4363.6001|4319.2002|4355.3501|4434.3999|4480.1499|4646.6001|4591|4630|4582.7002|4756.5498|4769.5498|4736.8999|4648.75|4726.75||4733.3999|4521.8501|4565.6001||4649.6499|4616.3999|4693.1499|4760|4805.8501|4790|4816.75|4854|4950.5|4880.6001|4897.2002|4908.6001|4951|4985.5498|5047|5060|5085.5|5116.25|4872.5||4654.8501|4614.6001|4728.5498|4694.7998|4895.3501|4545
10761|1094001|/equities/hyosung-heavy-industries|MSCI_EEM_SMALLCAP||410000|413000|422000|403500|422500|446000|453000|475000|457500|471500|477500|495000|491500|518000|500000|480000|483000|487000|457000|445000|421500|406000|408500|412000|410500|408500|392000|396500|399000|410000|418500|419000|404500|406500|399000|380000|381500||378500|369500|352500||356000||357000|367000|364500|355000|351500|340000|335000|321000||||300000|302000|301000|288000|274500|256000|276500|279500|292000|294000|292500|289000|300000|320000|341500|341000|350000|339500|330000|315500|315500||298500|292500|293500|288500|277500|286000|275000|272000|312500|332000|326500|339500|365000|351000|357500|389000|365000|345000|356500|373500|396000|396500|404500|393500|416000|390000|347000|336500|318500|330000|353000|350000|345500|373500|370000|372000|371000|378000|377500|368500|387500|388000|384000|380500|379000|402000|409000|399000|383500||410000|431500|443000|455500|443500|465500|469000|455500|426000|418500|431000|434500|447000|408500|318500||316000|332500|328000|322000|313000|306500||313500|318000||329000|318500|295500|293000|294000|292500|310500|329000|332000|314500|337000|357000|349000|323500||320000|319000|325000|320000|291000|290500|290000|293500|290000|265500|243500|241500|254000|254000|251500|245500|249000|240000|254000|244500|236000|246000|235500|250000|237000|241500|228000||202000|194500|199400|197600|186200|187800|187000|186800|170900|175000|175500|164200|163700|||161900|163100|163000|167000|164200|173500|179000|191800|188500|189600|189500|189900|187000|178900|184500|180200|175400|183500|185000|184500|181400|180800|180000|177500|173500|170000|171100|162700|||163400|164000|166600||169400|169500|170900|177300|175400|168900
10762|39840|/equities/spicejet-ltd-bse|MSCI_EEM_SMALLCAP||62.95|63.4|61.65|59.5|58.25|56.4|57||57.65|57.3||56.7|57|60.65|60.74|61.39|62.88|64|61.75|61.5|62.48|61.61|61.7|58.25|59.29|57.9|58.98|58.95|60.1|61.75|61.55|64.95|67.6|68|68.45|67.9|68.98|67.98|63|64.5|65.5|68.2||69.25|63.98|62.8|63.7|64.5|70.4|72.8|70.4|74.7|73|76.7|79.9|73.69|67.5|66.9|67.9|64.86|63.4|64|63.15|63.25|63.9|64.7|66.66|66.3|66.66|68.5|68.2|65.95|61.28|57.6|57.68|56.7||57.4|61.1|62.5|60.5|61.6|57.2|53.7|53.7|55.13|56.65|58.39|59.25|60.84|59.79|57.9|58.75|58.8|56.9|58.27|57.65||60|57|53.8|53|54.3|55.79|56.65|55.65|54.65|52.9|52.74|52.95|52.3|53.5|53.9|54.59|55.18|55.89|55.8|55|55.45||55.68|55.69|56.19|57|56.96|57.99|56.8|54.88|56.2|58.9|57.2|57.5|57.9|58.6|60.88|62.25|62.95|63.25|62.3||64|61.95|60.88|57.55|56.75|56|58.2|58.5|60|62|63.45|63||61.98|62.51|62.75|62.6|63.18|63.34|63.55|62.7|65.75||65.3|65.9|69.5||71.45|70.4|65.75|65.8|67|65.99|63.4|62||62|63|63||60.7|60.8|60.78|61.5|62|60|55.4|59.4|60.58|63.99||65.4|65.5|65|64.44|65.4|66.26|67.5|68.7|70.4|68.8|70.6|68.8|69.7|71.7|72.29|64.65|65.45|65.99|68.97|72|72.5|73.5|75.29|77.5|73.6|65.57|66|67.3|65.4||63.63|63.5|65.5||64.8|64.9|66.67|65.95|65.81|67.35|67.35|65.99|64.07|62.6|64.3|63.3|60.5|61.5|62|61.74|61.4|61.89|63.4||64.7|62.7|67.89|69.2|64.29|56.2
10763|43431|/equities/taekwang-ind|MSCI_EEM_SMALLCAP||630000|633000|630000|630000|664000|664000|662000|665000|676000|675000|700000|645000|622000|645000|659000|660000|664000|673000|673000|655000|660000|659000|650000|650000|651000|644000|636000|641000|656000|657000|657000|645000|643000|643000|653000|655000|647000||644000|645000|649000||656000||662000|676000|644000|652000|647000|627000|608000|600000||||607000|583000|581000|586000|585000|589000|594000|595000|605000|592000|595000|586000|585000|585000|586000|591000|591000|590000|588000|587000|588000||569000|568000|565000|563000|551000|576000|577000|602000|608000|618000|609000|617000|625000|620000|626000|630000|623000|639000|643000|658000|650000|646000|654000|660000|650000|638000|637000|637000|638000|639000|629000|624000|626000|634000|639000|640000|643000|651000|655000|632000|631000|641000|642000|650000|668000|682000|693000|650000|654000||654000|659000|655000|651000|655000|663000|661000|661000|661000|660000|663000|657000|661000|660000|660000||661000|655000|659000|661000|663000|661000||660000|669000||683000|661000|654000|659000|633000|640000|651000|627000|628000|636000|647000|655000|663000|674000||680000|687000|690000|705000|698000|713000|728000|795000|783000|721000|731000|728000|722000|725000|731000|739000|753000|772000|765000|772000|780000|796000|788000|770000|787000|796000|813000||790000|787000|760000|841000|828000|834000|861000|889000|915000|905000|888000|935000|926000|||928000|924000|895000|910000|942000|950000|950000|994000|888000|700000|640000|629000|589000|586000|584000|586000|592000|595000|599000|600000|598000|601000|602000|595000|600000|606000|606000|613000|||611000|606000|610000||614000|620000|623000|620000|613000|613000
10764|1008701|/equities/advanced-process-systems|MSCI_EEM_SMALLCAP||16130|16300|16810|16820|16810|16460|16440|16770|16590|16790|16320|16280|16560|17050|17710|18480|18390|18690|19190|18050|18010|18280|17900|17650|17590|17450|17720|18060|18100|18280|18400|18620|18570|19370|19540|19560|19850||19690|19990|20050||19360||19880|20700|20800|19210|18240|18280|18370|18100||||18390|18400|17050|17390|17200|17200|17740|17600|18720|19160|19250|18640|18990|19070|19360|19300|19730|19680|19800|20000|20150||19480|19180|19050|19290|19190|18360|17850|18970|20250|21200|20900|21100|21300|21250|21400|22000|22400|22600|23000|23250|24450|25400|25550|26250|27400|27150|28700|26000|25800|25800|25550|26250|26550|26550|26850|27100|25950|26600|27650|28100|28650|28550|28850|29700|29250|28850|28550|28150|26300||25900|26800|27150|27900|28500|28650|29500|28500|29300|29550|27500|29300|27850|26950|27200||26950|27400|32400|34250|35200|34350||36300|35800||35400|36150|34750|35250|33900|33400|32950|33700|33350|31250|29350|28400|28800|23600||23450|24250|24350|22350|21800|22300|22350|22300|21850|21850|21300|21300|21150|21250|21050|20800|21000|21250|21950|22000|21750|21800|22100|22350|21400|21200|21300||21000|21150|21500|22100|22300|22000|21300|21300|21500|21700|21550|21600|21400|||21200|20700|21000|21300|21800|21550|21950|21550|21900|22250|22850|22550|22800|22950|22550|22300|22850|22550|22650|22650|22900|23050|23300|23100|23400|23500|23850|23500|||22650|22800|22450|22500|23000|23150|23300|23400|23100|25250
10765|943463|/equities/hi-sun-tech|MSCI_EEM_SMALLCAP||0.415|0.395|0.4|0.42|0.395|0.395|0.395|0.42|0.415|0.39|0.39|0.4|0.405|0.41|0.425|0.425|0.42|0.43|0.43|0.43|0.425|0.435|0.425|0.435|0.425|0.425|0.405|0.425|0.42|0.42|0.415|0.42|0.42|0.43|0.43||0.45|0.48|0.55|0.54|0.46|0.44|0.435||0.395|0.375|0.37|0.37|0.36|0.36|0.38|0.37||0.375|0.36|0.375|0.375|0.395|0.38|0.365||0.345|0.36|0.365|0.36|0.345|0.345|0.355|0.34|0.315|0.29|0.295|0.31|0.305|0.31|0.33|0.33|0.34|0.34|0.34|0.345|0.35|0.36|0.365|0.36|0.365|0.365|0.365|0.37|0.365|0.375|0.37|0.37|0.38|0.37|0.365|0.4|0.39|0.4|0.4|0.4|0.405|0.4|0.405|0.4|0.405|0.415|0.415|0.43||0.435|0.42|0.42|0.425|0.42|0.44|0.445|0.445|0.445|0.44|0.44|0.46|0.465|0.48||0.485|0.485|0.485|0.485|0.475|0.475|0.475|0.51|0.485|0.485|0.49|0.495|0.49|0.49|0.495|0.51|0.51||0.52|0.52|0.51|0.495|0.49|0.495|0.52|0.52|0.54||0.52|0.495|0.5|0.485|0.45|0.445|0.45|0.47|0.455|0.46|0.465|0.46|0.48|0.475|0.485|0.485|0.495|0.49||0.495|0.51|||0.51|0.51|0.52|0.51|0.52|0.53|0.55|0.51|0.52|0.5|0.52|0.52|0.52|0.5|0.52|0.5|0.5|0.51|0.5|0.51|0.53|0.56|0.59|0.5|0.475|0.48|0.48|0.48|0.48|0.47|0.47|0.49|||0.48|0.485|0.48|0.48|0.48|0.485|0.49|0.49|0.49|0.49|0.49|0.495|0.485|0.48|0.485|0.51|0.49|0.51|0.52|0.53|0.55|0.55|0.53|0.52|0.55|0.52|0.52|0.52|0.52||0.53|0.52|0.51|||0.51|0.55|0.52|0.52|0.51|0.55
10766|1055339|/equities/smu|MSCI_EEM_SMALLCAP||157.85|160|155.8|156.6|154.99|152.56|151|149.76|148.5|148.9|146.99|147|146.89|145|149|149|146.96|147.49|147.9|149.41|||150|151.8|153|152.49|152.99|153.5|154.08|154.2|153.02|152.74|154.8|153.5|152|151.89|154|151|149.88|149.17|150.48|149.91|149.98|147.99|147.38|146.39|144|141.06|142.37|142.06||||142.49|142.9|142|140.8|142|142|143.03|144.14|144.3|147|146.9|146.99|147.1236|147.9785|146.0798|147.2428|151.0004|151.7261|151.1993|149.8076|151.3683|153.5|153.5||155.39|152.49|154.9|156.5|153.6|154.08|152.96|155|156.98|157|156|155.98|155.03|156.5|156.78|162.8|163.37|165.5|165|164.35|163.99||164.99|164.5|165|167.32|167.35|166.8|167.5|168|166.79|164.56|165.09|167|167|167.89|165.48|170.19|179.49||171|172.46|171.18|172|173.71|172.5|174.64|178.48|178.9|179.6|179.66|178.99|181.01|182|181.1146|182.2193|182.4265|185.2377|185.6126|184.4585|186.4313||186.0959|186.4313|184.4585|185.4449|187.4177|189.3905|183.4721|180.4043|177.5536|177.5536|177.5339|180|184.99||179.02|180|174.9|170|168.04|167.38|166.33|165.51|165.89|168.4|167.01|168.98|170|169.95|168.5|168.8|169|168.42|168.48|168.46|170|171||170.95|170.44|170.02|169|169.95|169.03|168.98|170|168.5|169.08|168.72|166|166|163|159.9|159|158.35|159|161.99|162.99|163.04|156.75|155.1|154.52|155.87|155.01|155.17|155.98|155|155.04|155|155.84|155.99|156.5|152.99|152|150.5|151.17|152|154.69|155|152.98|153.97|154.99|154.01|154.71|155.5|155|153.19|154.74|155|156.27|158.3|158.43|158|159.7|158.9|159.48|159.93|161.9|159.4|158.57|160||161.8|160.01|160.4|160.2||158.3|158|158.33|160.28|162|164.88
10767|1163127|/equities/ganglong-china-property-group-ltd|MSCI_EEM_SMALLCAP||0.165|0.163|0.156|0.154|0.159|0.163|0.163|0.17|0.169|0.174|0.161|0.165|0.172|0.183|0.184|0.2|0.206|0.186|0.186|0.187|0.187|0.192|0.18|0.18|0.185|0.18|0.183|0.182|0.184|0.186|0.187|0.2|0.195|0.193|0.2||0.202|0.219|0.265|0.32|0.345|0.42|0.355||0.295|0.198|0.15|0.134|0.127|0.115|0.112|0.116||0.121|0.103|0.11|0.103|0.104|0.1|0.102||0.106|0.11|0.114|0.116|0.119|0.111|0.13|0.13|0.134|0.133|0.144|0.135|0.134|0.145|0.148|0.15|0.142|0.152|0.155|0.155|0.149|0.145|0.145|0.15|0.146|0.151|0.152|0.16|0.155|0.165|0.163|0.145|0.155|0.156|0.163|0.18|0.18|0.183|0.195|0.185|0.184|0.181|0.182|0.185|0.191|0.189|0.19|0.197||0.189|0.185|0.193|0.196|0.19|0.186|0.197|0.191|0.205|0.203|0.212|0.21|0.22|0.226||0.229|0.232|0.247|0.26|0.248|0.238|0.23|0.249|0.247|0.248|0.248|0.26|0.27|0.275|0.325|0.275|0.255||0.213|0.209|0.193|0.175|0.172|0.175|0.173|0.16|0.163||0.162|0.16|0.133|0.13|0.139|0.155|0.143|0.15|0.141|0.143|0.144|0.145|0.15|0.153|0.149|0.156|0.154|0.16||0.164|0.165|||0.155|0.162|0.161|0.169|0.165|0.175|0.16|0.144|0.14|0.145|0.139|0.139|0.141|0.133|0.14|0.138|0.136|0.127|0.129|0.14|0.145|0.145|0.15|0.158|0.161|0.16|0.167|0.168|0.172|0.167|0.169|0.158|||0.151|0.159|0.174|0.16|0.162|0.165|0.174|0.172|0.17|0.19|0.184|0.185|0.176|0.164|0.155|0.164|0.169|0.169|0.183|0.192|0.193|0.193|0.183|0.184|0.189|0.19|0.189|0.196|0.191||0.199|0.192|0.186|||0.194|0.195|0.189|0.193|0.203|0.203
10768|50517|/equities/tupy-on|MSCI_EEM_SMALLCAP||21|21.47|22.12|22.34|22.34|21.81|21.9||22.06|22.56||23.14|24.41|24.28|23.9|23.86|24.78|23.62|23.68|23.69|23.4|23.66|23.68|23.67|23.58|23.42|23.57|23.39|23.41|23.58|24.02|24.15|24.42|24.55|24.45|24.57|24.59|24.9|25.22|25.44|25.54|25.51|25.78|25.8|25.71|25.6|25.45|26.04|26.31|26.27|26.84|27.66|27.66|27.28|27.24|27.46|27.06|27.17|27.06|27.31|27.71|28.3|28.39|27.99|27.65|27.36|27.48|27.54|27.73|27.9|27.77|27.9|27.89|27.88|27.62|27.61|27.9|27.36|25.85|25.7|25.79|25.43|25.16|24.95|24.93|25|25.27|24.92|24.98|25.32|25.21|25.49|25.8|26.19|26.14|26.5|26.77|26.8|26.18|25.76|25.72|25.32|25.19|25.19|25.19|25.15|25.15|24.59|23.96|23.78|23.84|23.71|23.53|23.84|23.74|22.21|22.72|22.5|22.1|21.61|21.58|21.7|22.02|22.07|22.55|22.8|22.89|23.16|23.42|23.61|23.35||23.2452|23.4439|23.3346|23.434|23.573|23.6227|23.8611|24.1492|24.2883|24.477|24.9042|25.0333|25.0532|25.2518|25.1525|25.3413|25.8777|26.5134|26.6327|26.2552||26.3446|26.573|26.3843|26.3446|26.7717|26.5631|26.8115|27.03|27.2883|27.2784|26.9803|27.2486|28.3115|28.5499|28.7784|29.0366|28.828|28.4903|28.6095|27.8943|27.5565|27.9042||27.7055|27.3777|27.2187|27.2088|27.6062|28.2121|27.8545|27.487|26.9406|27.1889|27.5764|27.7452|27.8843|27.7353|27.6956|27.2784|26.6724|26.1757|25.5797|25.7386|25.6095|25.6691|25.5002|24.7452|25.5201|25.53|25.4307|25.4307|25.1227|25.1128|24.9042|25.073|||25.5201|25.8379|25.8379|25.4903|25.381|26.0267|26.4737|26.5234|25.8975|25.8479|25.9373|25.977|26.3148|25.9969|26.1159|26.0863|26.165|26.2241|26.3519|26.2142|26.4306|26.5585|26.588|26.7651|26.7159|26.7946|26.7355|27.1093|28.4176|||28.6045|27.7389|27.188||27.0405|27.0503|26.8339|26.7552|26.7552|26.4405
10769|101605|/equities/timah-tbk|MSCI_EEM_SMALLCAP||1140|1200||1225|1230|1300|1330|1365|1360|1330|1340|1375|1380|1445|1480|1530|1510|1575|1520|1375|1305|1335|1335|1345|1345|1360|1355|1410|1415|1400|1390|1395|1410|1465|1440|1320|1285|1260|1285|1265|1220|1220|1215|1195|1170|1185|1170|1145|1075|1055|1035|1035|1040|1040||1035|1020|985|990|1010|1005|1000|1020|1035|1015|1015|1040|1055|1080|1110|1040|1030|1060|1055|1045|1060|1025|1005|1020|1010|970|955|930|935|975|980|1030|985|965|975|965|975|1005|1025|1005|1045|1080|1090|1020|1000|1010|1020|1000|1015|1035|1005|980|955|945|940|890|885|875|845|845|835|810|815|||850|880|865|865|870|880|835|845|875|905|925|925|955|940|940|||955|985|1010|995|975|950|940|955|||980|980|920|885|910||930|910|890|985|1060|1095|1095|1040|1015|1030|1005|||||||935|950|930|925|830||880|845|820|800|865|860|830|900|955|915|860|850|||750|615|570|570|580|575|575|575|585|595|590|575|570|575|580|585|605||605|570|||560|560|605|590|590|595|585|600|600|605|615|630|650|675|630|635|645|640|635|640|640|640|645|660|655|660|665||665|665|660|||635|650|650|625|635|635
10770|104160|/equities/fauji-fertiliz|MSCI_EEM_SMALLCAP||330|335.79|329.86|311|325.71|343.5|325.8|298.75|287.44|285.39|281.99|281|283.89|286.5|286|286.74|286|289|285.7|287.5|285.96|287.5|298|292.65|286.44|288.85|281.46|257.97|249.43|249.98|253|256.5|258.98|259|257.95|245.9|246.9|249.98|250.97|250.8|251.9|247.5|227.4|226|224.99|219|218|223.97|222|212.82|204.76|199.74|187.75||183.1|185.95|181|182.4|187.9|184.7|184.79|184.14|182.8|182.45|184.25|183.6|179.9|178.6|179.6|182.11|182.8|183.7|173|171.75|172.15|171.4|173.98||166.45|167|169.59|175|189.09|189.7|190.79|191.4|187.99|187|182|172.8|167.05|168.5|170.32|165.55|169|177|177.1|||176.4|172.86|172.2|170.2|170.01|167|169|170|174|172.5|167|166|165.2|162.6|154|157.3|153.1|150.1||||147|146.25|136.72|138.5|138.55|140.25|139|139.2|140|142.44|142.25|142.45|145.11||148|147.9|147.3|144.65|144.99|145.4|144.8|143.98|144.06|145.9|144.5|143.89|145.7|152.4|151|151.3|146.75|145.75||147.75|150.4|151.5|143|144.9|143.49|144|141.75|140|141.5|147|145.9||||142.61|134.7||128|127.55|127.4|126.5|128.6|130.45|129.7|127.75|122.5|122|123.5|124.28|122.74|120.56|118.45|118.85|118.5|118.3|118.35|118.25|118.44|119|120|120.95|120.5|121.55|118|113.5|114|114.48|110.51|110.38|110.49|109.75|111.89|113|114|113.4|113.2|113.6||113.85|114.8||114.25|114.5|114.25|114.7|115.55|119.09|118.9|120.04|119.84|119.1|118.05|117.58|118|118.96|119.55|119.5|119.22|119.4|120.47|120.85|121.1|122.25|120|117|116.25|113.9|113.4|111.1|112.99||114|114.65|116|118.5|121.15|121
10771|1009367|/equities/construtora-tenda-sa|MSCI_EEM_SMALLCAP||14.08|15.58|16.81|16.65|16.62|16.47|16.46||16.65|16.54||17.1|17.43|17.91|17.69|16.49|17.59|15.89|15.9|15.7|15.09|15.2|15.15|14.84|14.69|14.69|14.53|14.33|14.5|14.48|14.21|14.17|14.11|13.93|13.73|13.42|14.15|14.07|13.99|13.7|13.65|13.54|13.89|13.14|12.8|12.84|12.83|12.96|13.03|13.33|14.18|14.75|14.97|14.79|14.54|13.6|13.01|13.1|13.02|13.2|13.68|13.58|13.65|13.4|13.54|13.45|13.84|14|14.13|14.1|14.1|13.89|13.99|14.11|13.85|13.87|13.73|13.24|13.17|13.38|13.35|13.63|13.54|13.05|13.07|13.44|13.5|13.11|12.7|13.03|12.91|12.94|12.79|12.7|12.63|12.65|12.91|13.12|13.2|13.01|13.79|13.43|12.41|12.07|12.21|12.11|11.95|11.13|10.9|10.88|11|11.02|10.66|11|10.95|10.8|11.24|10.93|11.18|11.34|11.44|11.66|11.61|11.33|11.42|11.68|11.78|11.75|11.59|11.6|11.51||11.54|12.09|11.9|12.03|12.27|12.35|12.56|12.74|12.82|12.79|12.67|12.33|12.32|12.92|12.8|12.95|13.39|13.74|13.67|12.68||13.12|13.33|13.06|12.09|11.9|11.82|12.22|12.16|11.9|11.85|11.82|12.18|13.05|13.72|14.02|14.3|13.29|12.97|12.74|12.79|13.15|12.99||12.89|12.84|12.4|12.69|13.23|13.25|13.09|12.29|12.48|12.27|11.5|11.63|11.49|11.44|11.44|11.38|10.84|10.67|10.7|10.96|11.14|11.56|11.7|11.32|11.41|11.36|11.17|11.26|10.9|10.56|10.32|10.32|||10.39|10.18|9.98|9.9|9.7|10.07|10.08|10.25|10.17|10.45|10.79|10.68|10.03|9.99|9.94|9.87|10.17|10.18|10.51|10.38|10.37|11.2|11.25|11.95|12.06|11.88|13.07|13.97|14.77|||14.88|14.84|14.59||14.97|15.28|15.45|15.5|15.04|15.13
10772|43938|/equities/feelux|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10773|18441|/equities/tv18-broadcast|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||45.95|44.2|44.15|42.3|42.5|41.59|43.1|43.57|44.61||45.69|45.1|45.55|47.14|45.3|45.78|46.44|46.64|48.3|49.4|49.94|49.95|49.35|48|49.09|49.17|48.9|51.57|51.7|50.34|51.24|51.5|53.5|54.29|49.78|49.37|49.85|50.18|51|50.93|49.93|48.05|46.6||46.39|48.12|47.2|47.99|47.67|46.8|45.25|44.44|47.19|47.6|48.6|47.9|47.75|44.74|42.84|43.4|43.8|41.62|42.17|43.32||44.81|44.3|44.02|43.64|44.79|46|45.58|45.3|46.2|47.15|45.68|41.83|41.59|41.9|42.34|43.14|43.58|44.24|43.28|43.39|44.52||45.49|45.25|46.1|43.85|44|43.8|42.6|40.85|42.8|43.85|43.2|43.8|43.15|44|45|45.9|44.6|44.7|43.2||43.65|43.5|43.8|43.45|42.5|42.45|44.1|44.5|45.4|45.15|45.7|46.4||46.8|47.25|46.65|47.6|48.15|47.2|46.6|47|47.85||47.85|46.9|47.95||48.45|49.4|49.95|49.1|49.65|49.5|50.2|48.7||48.4|49.9|50.4||50|49|49.7|51|51.3|49.35|48.1|50.7|50.85|53.5||54|53|55.5|59.25|59.45|64|65.25|65.95|67.2|66.4|64.4|67.45|64.4|61.35|59.05|59.95|60|58.65|61.85|62|63.3|62|62|63.4|64.25|64.5|64.25|66.5|68.1||65|63.7|67.4||68.7|66|68.55|63.6|65.1|66.25|66.75|66.2|58.7|59.15|55.55|53.7|54.1|53.15|52.85|51.25|51.95|52.7|53.75||52|51.65|54.4|51.7|50.65|51.2
10774|1084940|/equities/tianli-education-international|MSCI_EEM_SMALLCAP||4.4|4.35|4.34|4.22|4.35|4.35|4.39|4.47|4.32|4.4|4.57|4.32|4.39|4.63|4.72|5.18|4.87|4.7|4.76|4.87|4.88|4.79|4.95|5.05|4.88|4.75|4.71|4.96|5.02|4.93|4.98|4.78|4.55|4.83|4.8||5.17|5.11|5.98|5.81|5.49|5.34|5.29||5.27|5.03|4.54|4.18|3.89|3.93|3.86|3.86||3.64|3.6|3.75|3.75|4.16|4.37|4.43||4.57|4.51|4.41|4.43|4.39|4.47|4.13|4.12|4.2|4.17|4.27|4.23|4.27|4.34|4.35|4.18|4.15|4.19|4.18|4.22|4.21|4.24|3.95|3.96|4.03|4.23|4.26|4.39|4.21|4.02|4.06|4.2|4.29|4.27|4.55|4.67|4.64|4.65|4.6|4.61|4.43|4.49|4.5|4.72|4.8|4.84|4.62|4.54||4.53|4.6|4.63|4.55|4.52|4.53|4.63|4.66|4.74|4.94|4.96|4.88|4.68|4.52||4.6|4.75|5.02|5.01|5.2|5.14|5|4.96|5.06|5.03|5|5|5.07|5.19|5.32|5.49|5.74||5.64|5.63|5.57|5.3|5.15|5.26|5.35|5.56|5.6||5.75|5.36|4.78|4.56|4.5|4.52|4.29|4.23|4.44|4.22|4.27|4.45|4.5|4.6|4.43|4.45|4.25|3.99||4.02|4.18|||4.08|4.21|4.28|4.21|4.3|4.27|4.33|4.43|4.38|4.39|4.46|4.57|4.46|4.47|4.63|4.7|4.77|4.83|4.6|4.64|5.04|5.13|4.6|4.35|3.99|3.98|3.85|3.82|4|3.91|3.26|3.07|||3.17|3|2.94|2.91|2.95|3.02|3.03|3.02|3.02|3.02|2.95|2.99|3.02|3.05|3.09|3.11|3.1|3.1|3.15|3.31|3.15|3.1|3.08|3.12|3.08|3.09|3.06|3.1|3.34||3.26|3.2|3.13|||3.24|3.2|3.17|3.22|3.37|3.27
10775|986127|/equities/advanced-enzyme-technologies-ltd|MSCI_EEM_SMALLCAP||387.2|398.5|397.3|384.65|378.8|374.45|377.75||394.25|384.55||390.7|401.95|430|468|497.9|504.75|505.7|504.7|497.4|484.9|476|458.95|455.95|455.55|441.95|448.55|458|461.95|482.1|489.4|517|517.9|485.1|499.45|497|492.9|498.45|492.05|496.85|504.55|520.7||525.6|515|519.3|529|526.4|527.35|548.05|542.15|537.6|543|555.5|571|550|547.65|531.75|471.55|456.25|469.7|477.7|460.75|449|453.25|450|456.6|477.25|486|467.1|455.95|464.7|470|472.5|470|433.65||434.9|423|414.05|425.75|428.7|430|438|428.9|441.95|429.45|424|432.1|437.65|414.25|397.95|382.25|379.2|382.7|377.9|384.8||385|386|388.2|386.4|392.95|398.1|404.4|410|401.85|377.95|378.95|385|385.7|378.55|385.7|386.4|391.6|400.5|409.8|393.25|396.45||404.85|392.45|367|363.2|364.75|365.2|364.5|354|362.1|369.9|369.45|364.75|374.4|376.4|376|378.45|386.4|378.85|375.55||380.05|385.15|388.45|386.15|389.75|396.4|396.65|394.5|401.5|401.95|397.2|396.5||397.45|395|395|393.55|391.25|390.5|383|369|368.05||362.5|363.4|368.8||364|369.95|368.75|369|370|368.95|372.15|362.4||357.7|363|358.8||359.7|351.5|356.7|359.3|363.9|366.55|366.6|360.8|396.15|374.6||379|381|386.4|395|391.1|388.85|398.7|404.9|408|411.55|408.7|415.5|411.9|416|418|425.15|419.5|420|407.6|388.4|393.65|404.5|390|388|394.9|384.9|384.3|378.05|374.6||378.05|378.5|380.9||389|391.95|372.45|376|367.9|370.7|373.05|369.95|373.65|376.75|379.75|381.35|381.5|383.15|377.65|378.6|379.5|384.15|384||384|376.6|382.9|376.7|377|378.9
10776|1169404|/equities/mpm|MSCI_EEM_SMALLCAP||0.9|0.94|0.95|0.96|0.96|0.96|0.95||0.95|0.97||0.98|0.99|1|1.02|1.03|1.04|1|0.98|0.98|0.97|0.97|0.97|0.96|0.96|0.96|0.95|0.94|0.96|0.96|0.96|0.97|0.97|0.98|0.98|0.97|0.98|1|1|1.01|1.01|1.03|1.04|1.04|1.05|1.06|1.06|1.05|1.05|1.05|1.11|1.12|1.12|1.11|1.12|1.11|1.11|1.09|1.12|1.14|1.18|1.18|1.17|1.19|1.2|1.06|1.08|1.09|1.09|1.1|1.09|1.05|1.05|1.04|1.04|1.02|1.02|1.03|1.04|1.04|1.08|1.06|0.98|0.98|0.98|1|0.99|0.99|0.99|0.99|1|1|1.01|1.03|1.06|1.05|1.06|1.07|1.08|1.09|1.08|1.09|1.07|1.07|1.05|1.05|1.06|1.02|1.01|1.03|1.02|1.03|1.04|1.04|1.04|1.02|1.05|1.03|1.06|1.08|1.09|1.09|1.14|1.13|1.12|1.16|1.16|1.14|1.15|1.17|1.17||1.18|1.18|1.18|1.21|1.23|1.26|1.23|1.26|1.19|1.15|1.18|1.19|1.1|1.07|1.01|1.01|1|0.98|1.01|1||0.97|0.97|0.97|0.92|0.94|0.95|0.94|0.94|0.92|0.96|0.96|0.98|0.98|1.01|1.02|1.03|1.05|0.98|1|1|0.99|1.03||1.03|1.03|0.98|1.01|1.09|1.08|1.09|1.07|1.09|1.11|1.11|1.1|1.1|1.11|1.16|1.1|1.11|1.1|1.1|1.11|1.09|1.07|1.04|1.02|1.02|1.02|1.01|1.01|1|1.01|0.97|0.97|||0.99|1.02|1.02|1.06|1.06|1.09|1.12|1.1|1.05|1.1|1.12|1.1|1.1|1.07|1.1|1.1|1.08|1.09|1.11|1.13|1.13|1.1|1.12|1.13|1.14|1.13|1.16|1.16|1.24|||1.27|1.25|1.25||1.25|1.25|1.25|1.27|1.27|1.3
10777|979287|/equities/fine-semitech-corp|MSCI_EEM_SMALLCAP||17150|17330|17780|18110|17870|17800|17820|16690|16960|17620|17070|16890|17200|17790|19000|18700|17990|18660|18640|18570|18620|19360|19160|18640|17990|17730|17960|18340|18780|18820|20350|21850|22100|26500|20750|20950|21450||21650|21800|21750||21700||22550|23350|23700|23100|22600|22550|23700|23600||||24500|25300|23850|23550|23600|24300|25400|25550|27900|26850|27900|28150|27700|27300|27950|28000|29150|28950|29600|30000|29400||29100|28600|29800|31200|29050|28350|26700|28750|31000|32100|30100|28850|29200|29500|30500|31500|32000|30600|31550|31850|32750|33200|34450|34700|36000|36800|37700|40500|38750|38300|36350|37600|38450|39000|39300|37750|37850|37300|34850|36200|37300|37750|37950|38750|41450|41400|41850|40450|39600||38150|38550|37650|36000|34850|36400|38200|31900|33350|33450|32750|33150|33200|32500|32800||31250|30750|32150|32300|33350|33800||32650|34600||34600|38400|33900|31650|30250|30100|30350|31200|31800|32200|33200|35700|29550|28250||29800|24850|24600|23550|23100|23500|23000|23050|22600|22550|23250|23200|23850|24700|24300|23700|23950|23700|23800|24350|24300|23050|23700|23950|23800|23600|23800||22850|24000|23100|23800|24800|24500|23250|24950|21950|22150|22550|22100|22250|||22600|23000|23400|23400|23450|21700|22250|22600|23300|24100|24800|24050|23550|23200|22850|22350|22800|22950|23450|23650|23550|23950|24600|24450|24450|25000|24550|25150|||24650|24550|24400|24350|24950|24450|25350|26100|27200|26500
10778|41438|/equities/ecl-sa|MSCI_EEM_SMALLCAP||880.75|881.99|885|894.83|895|893.85|889|890|882.7|888.9|889|876.21|890.99|900|904.18|905|905|892|904|913.85|||904.02|909|908.5|900|904.97|898.99|899|900|898|895|895|900|885|884|884|885|886.87|883|885|875|880|880|888|880|873|880|875.1|884.23||||875|883.05|875|865|850.03|841.94|840.01|835|849.98|850|890|870|874|867.01|874|880|885.99|900|891.02|894.89|895|895|893.67||900|880|879.51|880|874.98|878.49|870|840|865|865|865|860|864.9|850.01|849|855|859.5|848.5|845|856.11|843.99||843.99|839.99|840|840|831.1|841|846.99|849|850|841.1|848|859.29|865|860|844.49|844.5|849.5||850|826.2|825|817|820|818|830|830.02|831.86|830|838.25|834.26|841.62|850|848|858|849|845|835.5|835|829||827.9|834|834.96|835|835|840|841|840.99|844|849|839|840|820||818|818|810|800|800|797|800|799.99|804|814.45|825.01|823.29|834.8|835|832|820|830|825|827|830.01|818.89|800||785.53|781.01|780|779.9|779.98|780|783|779.28|792|795|799.01|810|804|800|810|840|810|808.34|824|835|836.88|839.89|840|835.01|845|850|859|850|849|847.8|845|844.99|849|852|850|850|853.88|860.26|850|853.7|879|880|882.01|887|887|910|898|900|902.8|876.85|889.88|875.5|870|874.17|877.01|894.83|893.8|896|890|885.45|892|908.97|920||930|925|920|900||899|899|899.9|900|900|930.39
10779|18718|/equities/metal-leve-on-ej-nm|MSCI_EEM_SMALLCAP||27.14|27.16|27.72|28.06|28.42|27.99|27.59||27.86|28.29||28.04|28.46|29.84|30.19|30.2325|30.8218|30.5075|30.2128|30.1833|30.15|30.22|30.32|30.4|30.55|30.85|30.59|30.49|30.47|30.66|30.48|30.63|30.95|30.55|30.36|30.38|30.38|30.39|30.84|31.04|30.89|30.7|31|30.54|30.59|30.63|30.56|31.02|31.17|31.19|31.75|31.98|31.99|31.43|31.6|31.38|31.04|31.03|31.02|31.04|31.14|31.05|31.19|31.84|32.09|32.06|31.91|31.99|31.69|31.69|31.46|31.48|31.54|31.81|31.74|32.52|32.98|34.1|33.72|34.04|34.18|33.42|33.31|33|33.19|33.75|34.13|33.88|33.08|33.15|33.1|32.98|32.95|33.39|33.44|33.68|34.69|34.78|34.33|34.38|34.26|33.77|33.42|33.44|33.68|33.79|34|32.7|32.15|32.7|32.44|32.76|32.72|32.85|32.79|31.1|31.21|30.7|30.79|30.62|30.72|30.8|31.2|31|31.2|31.36|31.69|31.9|32.42|32.6|32.69||32.26|32.88|32.75|32.97|32.89|33.3|33.43|33.3|33|32.99|32.75|32.9|33.38|32.75|32.94|32.3|32.08|32.05|31.84|31.3||31.54|32.0364|31.8177|31.7416|32.3692|32.122|32.1505|31.8653|32.2551|32.6926|32.3597|32.7496|33.6815|33.672|33.7291|33.8051|33.1395|32.7116|32.7021|32.6735|32.7591|34.0999||33.0349|32.1315|32.5975|32.0269|32.2171|32.2932|32.0459|31.7512|31.5229|31.3232|31.4183|32.2266|33.8527|34.8036|34.7846|34.7751|34.7561|34.7941|35.0699|34.8511|34.7275|34.8511|34.4042|33.9192|34.0619|33.8717|32.7686|33.2441|32.9969|32.0554|31.6561|32.0935|||32.3122|32.7306|32.7401|32.8067|32.3883|32.4929|32.5689|32.4358|32.1315|32.7021|33.3011|33.3487|33.7671|33.71|33.5484|33.5959|34.138|34.6039|35.1649|35.2696|35.6784|35.5168|34.9938|34.4613|33.3011|32.9588|32.8732|33.111|33.7481|||33.6054|33.5294|33.6054||33.4628|33.3588|33.6522|33.4156|33.5386|34.0686
10780|950198|/equities/denko-industrial-corporation|MSCI_EEM_SMALLCAP||0.28|0.29|0.295|0.29|0.29|0.29|0.29|0.29|0.295|0.3|0.315|0.3|0.285|0.285|0.295|0.31|0.325|0.33|0.3|0.295|0.295||0.295|0.3|0.31|0.31|0.31|0.32|0.325|0.33|0.32|0.32|0.315|0.325|0.33|0.34|0.33|0.325|0.33|0.32|0.315|0.325|0.33|0.34|0.34|0.345|0.35|0.365|0.36|0.375|0.38|0.375|0.355|0.355||0.355|0.36|0.36|0.395|0.38|0.36|0.375|0.375|0.385|0.39|0.365|0.355|0.37|0.38|0.385|0.385|0.4|0.405|0.415|0.425|0.43|0.42|0.445|0.445|0.46|0.455|0.4|0.395|0.38|0.395|0.46|0.48|0.48|0.485|0.515|0.48|0.49|0.485|0.5|0.495|0.515|0.475|0.49|0.505|0.525|0.535|0.615|0.575|0.57||0.52|0.515|0.525|0.535|0.515|0.5|0.51|0.515|0.495|0.54|0.58|0.53|0.52|0.54||0.35|0.34|0.36|0.31|0.31|0.315|0.315|0.305|0.295||0.3|0.3|0.305|0.315|0.32|0.325|0.34||0.325|0.33|0.325|0.31|0.31|0.31|0.315|0.33|0.325|0.315|0.32|0.33|0.325|0.335||0.34|0.325|0.33|0.3|0.285|0.265|0.26|0.265|0.265|0.265|0.27|0.275|0.28|||0.27|0.27|0.265|0.27|0.27|0.285|0.29|0.28||0.28|0.3|0.27|0.28|0.28|0.28|0.27|0.27|0.265|0.26|0.265|0.26|0.26|0.26|0.26|0.265|0.27|0.27|0.275|0.275|0.28|0.285|0.29|0.295|0.295|0.3|0.285|0.29|0.3|0.295|0.285|0.29||0.265|0.265|0.265|0.265|0.265|0.27||0.27|0.275|0.285|0.29||0.295|0.295|0.295|0.295|0.295|0.305|0.315|0.315|0.325|0.325|0.335|0.34|0.34|0.345|0.35|0.335|0.335||0.31|0.31|0.32|0.31||0.3|0.3|0.3|0.3|0.305|0.305
10781|1162593|/equities/genetron-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.025|4.025|4.03|4.02|4.02|3.9|3.905|3.92|3.9|3.91|3.91|3.9001|3.9|3.9|3.93|3.9147|3.945|3.92|3.92|3.93|3.925|3.94|3.92|3.9309|4|3.94|3.83||3.81|3.81|3.82|3.815|3.85|3.805|3.82|3.81|3.8|3.7998|3.8|3.8|3.81|3.8094|3.8|3.8|3.81|3.82|3.88|3.84|3.81|3.8|3.77|3.71||3.71|3.71|3.72|3.7|3.69|3.69|3.69|3.685|3.69||3.7|3.7|3.68|3.7||3.71|3.69|3.68|3.685|3.69|3.69
10782|103384|/equities/radium-life-te|MSCI_EEM_SMALLCAP||10.8|10.95|11.4|11.45|10.95|10.2|9.74|9.7|9.7|9.64|9.67|9.62|9.67|9.82|9.93|9.86|9.8|9.74|9.75|9.76|9.8||9.68|9.79|9.8|9.87|9.85|9.96|10|10|10.05|10.1|10|10.1|10.1|10.1||10.25|10.3|10.25|10.3|||10.4|10.4|10.45|10.35|10.35|10.2|10.05|10.25|10.35|10.35||10.35|10.3|10.15|10.1|10.25|10.2|10.25|10.45|10.5|10.9|11|10.8|10.75|10.8|10.55|10.6|10.55|10.8|11.1|11.15|11.2|10.9|10.9|10.85|10.7|10.75|10.6|10.4|10.6|10.75|11.25|11.8|12.05|11.85|11.7|11.9|11.75|||11.95|11.65|11.9|11.6|11.6|11.25|11|11|10.9|10.8|10.65|10.9|10.9|10.85|10.75|10.8|10.95|10.75|10.65|11.05|11.2|11.2|11.2|11.3|11.25|11.3|11.25|11.5|11.25|11.35|11.65||11.85|11.15|11.45|11.5|11.6|10.85|10.75|10.75|10.7|10.5|10.55|10.7|10.9|11.15|11.25|11.05|10.9|10.9|10.95|11.3|11.4|11.7|12.05|12.4|12.95|12.85|12.45||12.2|12.6|11.9|11.8|11.95|12.45|13.3|12.4|11.45|10.5|10.45|10.8|10.85|10.85|10.75|10.5|10.3|||10.35|10.5|10.1|10|10.2|10.2|9.89|9.78|9.56|9.54|9.49|9.46|9.49|9.51|9.23|9.36|9.45|9.29|9.28|9.4|9.18|9.23|9.31|9.4|9.42||9.56|9.62|9.76|9.67|9.76|9.59|9.23|9.33|9.33||||||||9.35|9.45|9.48|9.47|9.63|9.6349|9.6349|9.6151|9.6647|9.625|9.6746|9.5555|9.4861|9.6647|9.8632|9.8235|9.7639|9.8135|9.6052|9.75|9.82|9.8|9.77|9.81|9.92||9.85|9.97|10|10.05|10.1|9.99|10|10.05|10.15|10.2|10.35
10783|41676|/equities/sapurakencana-petroleum-bhd|MSCI_EEM_SMALLCAP||0.045|0.04|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035||0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.035|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.035|0.035|0.035||0.035|0.035|0.035|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.04|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045||0.045|0.045|0.045|0.045|0.045|0.045|0.04|0.04|0.045|0.045|0.045|0.04|0.045|0.045||0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.045||0.045|0.045|0.045|0.045|0.045|0.045|0.05||0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05||0.05|0.045|0.045|0.05|0.05|0.055||0.05|0.05|0.05|0.05|0.05|0.05|||0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05||0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.045|0.045|0.045|0.045|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05||0.05|0.05|0.05|0.05|0.05|0.05||0.05|0.05|0.05|0.05||0.05|0.05|0.05|0.055|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.05|0.055|0.055|0.055|0.055||0.05|0.05|0.05|0.05||0.05|0.05|0.05|0.05|0.05|0.055
10784|979957|/equities/oe-solutions-co-ltd|MSCI_EEM_SMALLCAP||10180|10300|10360|10270|10280|10480|10620|10670|10650|10590|10800|10920|10830|10990|11090|11170|10810|10280|10110|10130|10420|10370|10430|10420|10290|10420|10430|10730|10180|10320|10360|10600|10400|10450|10450|10640|10710||10550|10580|10650||10790||11040|11180|11020|10960|10960|10800|10990|10890||||11200|11070|11270|10700|10710|10970|10910|11070|11200|11390|11470|11360|11450|11400|11530|11820|11100|11000|11050|11400|11040||10900|11000|10820|10900|10900|10340|10400|10570|11240|11390|11380|11600|11800|11040|11120|11150|11520|11730|11790|12100|12050|12120|12300|12370|12280|12070|12560|13000|12060|12880|13260|13400|10600|10740|10800|10990|11100|10850|11100|11210|10840|11040|11070|11420|11610|11700|11780|11800|11740||11620|11680|11690|12070|12000|12070|12060|12280|12370|12490|12550|12170|12430|12470|12470||12500|12400|12750|12760|12760|12980||13250|13110||12810|12730|12730|12830|12770|12630|12840|12720|12900|12600|12400|12490|12590|12850||13120|12870|12870|13200|13500|13780|13620|13760|13600|13780|13850|13980|14180|13940|13120|12950|13090|13290|13600|13640|13740|13670|13890|13960|14130|14200|14480|14300|14800|15190|15450|15670|15940|16150|15910|14910|14740|14280|14690|14460|14350|||14300|14390|14270|14380|14400|14040|14340|14540|14780|14990|15500|15000|15190|15560|16540|15960|16890|17270|16130|14000|15200|13280|13270|13140|13190|13190|13200|13090|||12930|12780|12990||13050|12940|13150|13150|13280|13050
10785|19526|/equities/nuh-cimento|MSCI_EEM_SMALLCAP||322.25|319.5|319.25|319.25|325.25|319|304.25|297.5|287|288|285.75|290|277.5|282.25|286|291.75|297|299|295.5|292.25|290|286.25|273.5||263.75|263.5|256.75|257.25|258|261.75|266.5|265|262.75|261.5|261.5|267.75|274.5|268|266.5|273.25|266|258|266|268|265|273.25|280|281.75|282|292|280|267|259.25|266.25|267.5|262|242.2|245|248.7|256.5|255.75|259|263.25|274|260.75||256|256.5|255|260.5|268|268|273|274.5|277|281.75|282.75|290|286|278.5|287|292|294.25|283.25|276.5|306.75|324|305.25|304.25|313|287.5|271.25|266.5|258.75|261.75|254.75|258|258.5|257.5||256.25|254|252|254.25|258.75|247.2|242|242|243|250.5|249.1|249.6|259.5|261.25|261.75|263.75|258||||276.5|254.25|249.3|250.5|253.75|261.25|265.5|265.5|266.25|261.25|267.75|268.5|268|271.5|282.5|285|290.25|289.5|290|289|289|285.25|285.25|283.5|289.75|291.5|296.5|302.25|302.75|307|311.75|314||311.25|305|293|288.5|292.75||303.5|296.75|292.75|284.5|296.75|303||||302.5|297|288.25|282|286.5|298|301.5|310|308|304.75|304|329.5|307|287.25|296|287.5|289.75|296|299.75|305.5|303.5|313|311|308.5|308.75|313|322.25|328.75|329|326|339.25|344.505|331.982|321.915|325.352|320.441|322.406|323.634|320.196|310.619|321.178|324.616|324.37|326.58|327.317|323.142|325.107|335.911|343.523|319.705|324.861|318.477|319.214|317.004|309.637|310.619|320.196|313.075|302.025|294.659|296.623|301.289|300.061|302.025|300.552|300.798|306.2|293.186|292.449|307.182|307.427||304.481|299.57|285.573|289.011|304.726|307.427|307.182|311.111|309.392|308.41|310.128
10786|18763|/equities/qgep-part-on-nm|MSCI_EEM_SMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.26|21.97|21.42|20.88|20.98|21.42|21.73|21.94|22.16|22.22|22.35|22.41|22.52|22.6|22.79|22.72|22.72|23.16|23.19|22.68|23.06|22.93|22.6|22.33|22.24|21.09|20.96|20.92|20.74|20.92|20.57|20.59|20.54|20.85|21.04|22.13|21.89|21.3|21.14|21.48|21.82|21.81|22.27|22.14||22.32|22.74|22.16|22.38|22.74|24.06|24.68|25.49|25.36|25.05|25.72|25.51|26.15|26.2|26.33|26.79|28.58|28.69|28.01|27.76||28.24|28.97|29.18|28.31|28.23|27.94|27.15|26.85|26.86|27.58|27.53|27.87|29.29|28.97|28.6|27.92|27.92|27.44|27.5|26.71|28.91|29.67||29.74|29.12|29.41|28.78|29.28|28.88|30|29.95|28.6|28.25|28|27.46|27.13|26.37|26.57|25.99|26.44|26.05|25.98|26.34|25.66|25.64|25.75|24.82|24.72|24.45|23.48|22.8|23.52|22.25|20.32|19.16|||19.39|19.47|19.53|19.55|19.05|18.88|19.09|19.27|19.42|19.74|19.7|19.57|19.21|19.79|19.43|19.47|20.09|19.49|19.84|19.47|19.2|18.83|19.17|19.09|18.83|19.58|19.45|19.55|20.21|||20.43|20.64|20.47||18.45|16.67|15.86|15.93|16.28|15.8
10787|1050111|/equities/best|MSCI_EEM_SMALLCAP||2.66||2.67|2.679|2.675|2.659|2.6701|2.68|2.69|2.6898|2.7|2.6938|2.69|2.7|2.7159|2.71|2.721|2.7099|2.71|2.72|2.71|2.72|2.71|2.71|2.71|2.72|2.7|2.73|2.73|2.73|2.72|2.72|2.725|2.73|2.71|2.72|2.725|2.73|2.73|2.75|2.737|2.74|2.735|2.74|2.75|2.75|2.7404|2.745|2.752|2.75|2.75|2.75|2.76|2.7581|2.76|2.755|2.755|2.76|2.76|2.76|2.7591|2.7594|2.7538|2.755||2.7481|2.745|2.742|2.75|2.74|2.74|2.74|2.73|2.73|2.72|2.72|2.72|2.72|2.71|2.72|2.7399|2.74|2.73|2.745|2.725|2.75|2.745|2.75|2.75|2.75|2.75|2.75|2.735|2.75|2.7399|2.75|2.74|2.74|2.745|2.75|2.75|2.75|2.74|2.74|2.75|2.74||2.75|2.75|2.75|2.77|2.76|2.75|2.74|2.73|2.72|2.7||2.34|2.4|2.32|2.48|2.442|2.32|2.3|2.18|2.11|2.13|2.1001|2.0409|2.02|2.1|2.04|2.06||2.09|1.99|2.0554|2.09|2.1113|2.1001|1.99|1.965|1.9999|2.07|2.09|2.1|2.11|2.13|2.13|2.13|2.13|2.11|2.13|2.1|2.13|2.12|2.12|2.12|2.13|2.1|2.14|2.151|2.14|2.1|2.1003|2.16|2.28|2.3|2.2981|2.19|2.16|2.2499|2.25|2.17||2.33|2.38|2.3|2.3|2.2999|2.28|2.3|2.23|2.24|2.1|2.12|2.1304|2.1|2.145|2.1452|2.14|2.16|2.0779|2.1466|2.16|2.24|2.28|2.285|2.3|2.2399|2.2636|2.1238|2.21||2.22|2.2799|2.29|2.26|2.29|2.235|2.2|2.27|2.27|2.2|2.29|2.4568|2.355|2.3499|2.4362|2.465|2.46|2.5|2.53|2.5|2.4867|2.49|2.52|2.604||2.5701|2.53|2.52|2.49|2.3999|2.53|2.49|2.47|2.545||2.6|2.6|2.568|2.57||2.535|2.52|2.485|2.5376|2.48|2.48
10788|946388|/equities/tongda-group-holdings-ltd|MSCI_EEM_SMALLCAP||0.085|0.084|0.085|0.08|0.082|0.085|0.086|0.086|0.088|0.086|0.085|0.088|0.089|0.09|0.093|0.096|0.096|0.094|0.097|0.096|0.099|0.102|0.1|0.108|0.102|0.102|0.104|0.096|0.093|0.093|0.095|0.095|0.097|0.1|0.104||0.11|0.118|0.15|0.15|0.123|0.109|0.092||0.088|0.078|0.076|0.073|0.071|0.07|0.071|0.074||0.07|0.071|0.072|0.072|0.073|0.074|0.075||0.074|0.074|0.074|0.075|0.075|0.077|0.079|0.076|0.076|0.077|0.075|0.077|0.078|0.078|0.079|0.078|0.079|0.079|0.08|0.081|0.081|0.081|0.077|0.077|0.079|0.081|0.08|0.077|0.081|0.079|0.08|0.081|0.084|0.083|0.085|0.086|0.088|0.088|0.092|0.091|0.091|0.088|0.089|0.088|0.091|0.091|0.091|0.093||0.101|0.089|0.09|0.094|0.093|0.094|0.101|0.105|0.118|0.104|0.099|0.092|0.091|0.081||0.081|0.083|0.082|0.081|0.084|0.085|0.083|0.086|0.088|0.088|0.085|0.086|0.086|0.083|0.089|0.089|0.088||0.09|0.091|0.087|0.084|0.085|0.085|0.085|0.084|0.083||0.085|0.085|0.081|0.075|0.076|0.074|0.074|0.073|0.074|0.074|0.073|0.074|0.075|0.078|0.075|0.076|0.075|0.076||0.082|0.081|||0.079|0.076|0.075|0.076|0.077|0.08|0.077|0.078|0.078|0.079|0.08|0.087|0.088|0.088|0.09|0.089|0.091|0.091|0.095|0.094|0.095|0.097|0.1|0.099|0.101|0.099|0.1|0.101|0.103|0.093|0.086|0.084|||0.083|0.087|0.091|0.09|0.085|0.093|0.096|0.097|0.097|0.097|0.097|0.097|0.098|0.098|0.097|0.099|0.093|0.092|0.093|0.092|0.088|0.087|0.084|0.087|0.089|0.097|0.099|0.102|0.105||0.105|0.106|0.148|||0.124|0.125|0.129|0.13|0.131|0.126
10789|1073018|/equities/aekyung-industrial-co-ltd|MSCI_EEM_SMALLCAP||14170|14140|14160|14140|14500|14340|14280|14440|14440|14440|14240|14450|14700|15450|15540|15580|15580|15880|16000|16290|15620|16040|16050|15880|15880|16960|16810|16980|17010|17150|17220|17680|17680|17770|18270|18470|18550||19030|19040|18980||18970||19140|19280|18980|19370|18420|18470|18160|17940||||17350|17090|17420|17440|16940|16690|17150|17280|17390|17480|17220|16990|17270|17090|17480|17570|17730|17700|18090|18300|18380||17750|18490|18810|18620|17980|18190|18560|19850|20500|20950|20150|20100|20050|20250|20600|21650|21950|21200|20650|22100|20150|19130|19030|19140|19140|19340|19290|18980|19120|19480|20400|20450|21300|21350|22350|21650|22050|22500|21950|22250|23300|23750|23650|24800|24550|23900|23750|23150|23200||23600|24600|25550|26650|24450|24400|24350|24750|24700|23450|22900|21100|20400|20500|20750||21150|22100|21950|22050|21150|21500||21650|21800||21450|21400|20750|20950|21000|20250|20350|20500|20350|19350|18700|19020|19440|19240||18750|18300|18440|18700|18770|18970|18750|18500|18800|16580|16400|16430|16420|16500|15860|15740|15650|15620|15630|15610|15630|15730|15480|15550|15880|15840|16230||16230|16240|16720|16790|16850|16770|16890|17150|17120|17310|17150|16990|16840|||16780|16850|16800|16720|16870|16470|16750|16880|17250|17960|17250|17300|17040|17150|17390|17160|17330|17340|17530|18590|19360|19280|18460|18440|18040|18130|18450|18610|||18800|19010|19040|18450|18790|18380|18430|18130|17950|18070
10790|43373|/equities/hanjin-heavy-ind.---const.|MSCI_EEM_SMALLCAP||4610|4570|4835|4540|4675|4150|3310|3265|3205|3200|2985|3000|3070|3095|3100|3010|2775|2450|2370|2295|2275|2330|2250|2275|2275|2320|2375|2415|2520|2535|2535|2550|2520|2490|2510|2620|2670||2675|2665|2700||2700||2700|2775|2880|2755|2775|2790|2830|2825||||2800|2750|2750|2795|2920|2830|2885|2960|3000|2935|2975|2950|2930|2980|3040|2940|3000|3010|3010|3075|3175||3170|3110|3160|3210|3170|3245|3110|3100|3300|3385|3390|3470|3495|3405|3445|3585|3775|3550|3465|3505|3550|3410|3440|3450|3430|3430|3525|3525|3430|3430|3545|3570|3640|3585|3595|3595|3455|3430|3530|3465|3785|3390|3450|3250|3245|3250|3360|3110|3185||3490|3495|3570|3265|3215|3290|3305|3360|3385|3390|3285|3305|3275|3325|3350||3340|3335|3170|3260|3170|3135||3120|3240||3160|3170|3280|3095|3145|3130|3050|3050|3355|2930|3045|3140|3130|3085||3220|3285|3320|3345|3320|3370|3365|3390|3335|3390|3370|3420|3430|3380|3350|3370|3445|3545|3550|3720|3520|3485|3450|3450|3495|3530|3535||3545|3550|3600|3600|3645|3555|3575|3620|3640|3595|3590|3680|3685|||3720|3735|3660|3650|3625|3500|3520|3565|3560|3600|3580|3680|3740|3760|3775|3780|3765|3790|3855|3935|3905|3935|3950|3960|3975|3950|4040|4310|||4500|4325|4165||4100|4090|4135|4030|4050|4000
10791|18589|/equities/abc-brasil-pn-ej-n2|MSCI_EEM_SMALLCAP||20.39|20.81|21.3|21.45|21.1|20.89|20.83||20.93|20.78||20.86|20.7|20.68|20.69|20.67|21.15|20.94|21.11|21.01|21.09|21.28|21.24|21.36|21.48|21.48|21.52|21.52|21.42|21.5|21.4|21.15|21.27|21.43|21.35|21.28|21.03|21.24|21.5|21.67|21.55|21.89|22.14|21.98|22.05|22.15|22.24|22.19|22.4|22.72|23.03|23.17|23.32|23.35|23.63|23.5|23.14|23.42|23.43|23.2|23.67|23.71|23.67|23.48|23.5|23.25|23.5|23.4|23.6|23.74|23.65|23.55|24.13|24.25|23.51|23|22.8|22.97|22.78|23.21|23.32|22.26|22.46|22.49|22.32|23.06|22.65|22.42|22.38|22.44|22.47|22.95|23.31|23.65|23.17|22.87|22.94|23.07|23.35|23.51|23.26|22.95|22.85|22.67|22.67|22.56|22.19|21.6|21.47|21.53|21.6829|21.5479|21.6637|21.5576|20.9113|20.3326|20.4194|20.2651|20.3519|20.3133|20.3615|20.1397|20.3422|20.3808|20.3037|20.5834|20.7763|20.6991|20.8149|20.8631|20.9981||21.2007|21.5286|21.3164|21.0753|20.9788|21.4611|21.6347|21.4322|21.4322|21.7987|21.654|21.7987|21.6733|21.6444|21.6637|22.2231|22.1459|22.1459|22.0784|22.4546||22.7632|22.3678|22.4739|22.3292|22.7922|22.6282|22.4064|22.1845|22.0398|22.6475|22.6282|23.0912|23.6024|23.5735|23.9979|23.9979|23.8242|23.8435|24.1522|24.3065|24.7406|24.9142||24.0654|24.0943|23.9014|23.6699|23.5638|23.8628|23.7471|23.6024|23.9496|24.0557|23.7953|23.8242|23.6313|22.9947|23.2069|23.5349|23.7085|23.3613|23.4481|23.2841|23.3805|23.9786|24.075|23.8242|24.1811|23.8821|24.2101|24.2969|24.2293|23.9303|23.6024|22.9851|||22.9947|23.2841|23.8242|23.5349|23.6024|23.9882|23.6796|23.0333|22.3678|22.3774|22.4932|22.8308|22.8115|22.5414|22.8597|22.8018|22.7343|22.85|22.9272|23.043|22.8404|23.1008|22.6378|23.2648|23.178|22.7439|22.7054|22.7632|23.1298|||23.2605|22.861|22.7495||22.4058|22.3315|22.6381|22.6474|22.4894|22.378
10792|949930|/equities/alexander-forbes-group-holdings|MSCI_EEM_SMALLCAP||749|749|740|752|752|753|753|752|734|734|734|734|749|750|752|753|753|753|740|741|735|728|728|728|727|728|728|727|725|728|712|733|730|734|730|728|707|710|730|730|730|730|736|740|720|709|705|724||739|739|695|685|698|700|700|695|704|715|689|685|690|681|675|678|691|699|694|696|700|684|690|694|697|695|684|685|700|676|679||678|679|660|660|665|665|676|675|669|679|670|679|650|700|726|672|699|700.86|705.45|707.28|695.36|695.36|696.27|695.36|705.45|705.45|674.26|688.93|706.36|689.85|693.52|695.36|687.1|660.5|693.52|710.03|720.12|660.5||726.55|695.36|710.03|732.97|678.84|641.23|622.88|640.31|622.88|622.88|621.05|604.54||605.45|605.45|622.88|624.72|605.45|624.72|610.96|588.02|588.02|587.11|588.02|611.88|611.88|611.88|603.62|601.78|602.7|602.7|602.7||602.7|589.86|589.86|589.86|591.69|586.19|590.78|590.78|586.19|587.11|585.27|585.27|591.69|583.44|591.69|589.86|590.78|590.78|591.69|590.78|598.12|||598.12|578.85|577.02|579.77|580.69||605.45|616.46|621.97|624.72|595.36|596.28|588.02|595.36|604.54|604.54|604.54|605.45|605.45|605.45|605.45|589.86|588.94|587.11|587.11|596.28|591.69|595.36|595.36|599.95|599.95|622.88|598.12|596.28|609.12|622.88|611.88|583.44|568.76|596.28|576.1|597.2|603.62|599.95|609.12|621.05|621.97|622.88|623.8|610.04|614.63|613.71|622.88|623.8|623.8|622.88|610.04|631.14|632.97|628.39|623.8|605.45|642.15||632.97|609.12|650.4|||613.71|595.36|595.36|588.94|595.36|
10793|104278|/equities/pak-state-oil|MSCI_EEM_SMALLCAP||295|293|287.75|274.9|275.5|275.5|267|265|263.3|257.18|262.4|250.9|252.5|250.5|252|248.5|239|241.95|245.45|249.74|242.55|229.7|233|238.45|239.88|225.76|207|198.47|201.4|203.9|201.99|207.5|209.95|198|213.8|211.99|197.8|198.4|193.5|188|178|169.49|166|163.5|162.45|164|167|166.44|166.99|169.39|169.92|170.9|168.89||168.25|169.3|164.05|162.17|162.75|163.5|163.5|164.25|164.05|163.59|161.99|162.25|162|162.5|165.5|160.66|161.6|160.48|157.99|159.79|158.97|160.49|159.99||158.99|162.4|162.5|162.25|158.99|160.9|164|163.49|160.75|162.5|164|164|164.44|169.5|164.39|164|168|172.5|173.69|||172.25|172.85|175.4|179.1|179.47|176.5|175|176.5|173.5|169.4|168.65|168.48|169.9|169.6|169.7|168.7|172.6|173.3||||177.6|172.72|164.49|168.5|165.25|165.26|169.3|170.32|169.4|170.75|171.43|172.98|174.7||178.5|178.75|177.95|179.99|179.99|179.95|180.2|182|185.65|185.8|185.75|184|178.9|180.99|179.9|183|179.8|179.77||182.4|180.49|182.5|182.35|183.1|183.5|185.5|184.35|181.42|183.25|188|187.8||||182.8|174.5||172.5|170.3|171.5|174.54|175.5|175.1|173|171.1|172.47|169.9|170.6|170.3|169.95|168.2|170.5|169.39|168.47|173|178.5|175.4|172.84|175.28|170.51|172.3|170.9|165.4|163|163.48|167.31|164.5|162.6|158.98|155.97|146.4|148.86|154.5|155.9|151.98|162.95|167.95||170.7|168.9||165.65|165.36|165.5|168.75|174.55|177.99|180.9|184.7|186.15|185.98|183|180.5|186.5|182.89|187.69|186|181|180|181|183.89|186.1|186.2|190|195.98|189.96|181|175.49|172.9|179.99||189|189|188.5|201.11|210|211.59
10794|41482|/equities/ripley-corp|MSCI_EEM_SMALLCAP||271|275|270|272|279.99|273|278|275|275|276.3|278|280.29|284.99|282.98|282.98|284|287|282|282|280.09|||282.93|283.2|283.3|283.9|280.28|278.9|278.9|279.99|279.95|277.5|278.05|277.95|275|278|275|275|268|267.5|268|265|267|267|268.65|265.01|265|258|257.9|256.55||||255.8|250.01|252|248|256.99|255.94|256.97|256.99|262|272.53|279.9|275|277|275|270|279.99|285|282.69|282.5|283.81|283.97|285|280||278|279|276|275.25|272|265.13|265|267.29|270|274.49|275.01|275.9|271.99|269.89|274|275.76|276.02|276.95|277|277.3|280||280|277.89|273|271.5|276|270|272|268.18|262|259|257|260.64|263.01|261.05|265|268.51|275||269.01|271.5|272|272|272|270|260|258.5|258.58|257.99|254|255|247|247.99|249.93|247.89|242.36|237.51|239|238.5|238||235.5|237.02|236.59|235|230|230|229.99|233|228|215.5|214|213|212.1||214.5|214|211.5|211.5|211.99|213.79|209|210.18|209.86|207|208.93|212|217|219|219|210.65|211.05|210|211.96|211.5|214|217||216.37|216.5|211.36|217|218|217.4|218.5|215.73|216.5|218|219.9|215|215|205|201.99|200|200|199.99|202.21|204.5|198.5|192.97|190.11|190|191.98|193.5|194.5|195.8|195.9|194|194.9|191|191|189.17|189.59|187|188|186|182.5|183|183.99|184.97|180.99|180.96|180|180.53|178.99|175|171|171.97|175|174.69|181.5|180.99|183.88|182|178.4|177|172.99|171|174|176|176.01||175.99|176.99|172.9|173||171.99|170|169|166.8|165.92|163.9
10795|1054970|/equities/yixin-group|MSCI_EEM_SMALLCAP||0.68|0.68|0.69|0.68|0.68|0.7|0.73|0.73|0.72|0.72|0.71|0.75|0.76|0.8|0.79|0.82|0.82|0.8|0.8|0.77|0.77|0.78|0.79|0.8|0.79|0.79|0.79|0.8|0.79|0.81|0.82|0.82|0.81|0.83|0.84||0.87|0.94|1.11|0.94|0.87|0.97|0.96||0.91|0.82|0.77|0.76|0.73|0.71|0.71|0.7||0.69|0.71|0.71|0.7|0.69|0.69|0.7||0.71|0.72|0.73|0.75|0.75|0.75|0.76|0.76|0.75|0.74|0.76|0.76|0.78|0.79|0.76|0.75|0.73|0.75|0.76|0.75|0.77|0.74|0.71|0.68|0.68|0.68|0.67|0.67|0.68|0.66|0.67|0.68|0.68|0.67|0.68|0.68|0.68|0.68|0.68|0.69|0.68|0.68|0.67|0.67|0.67|0.67|0.67|0.67||0.67|0.67|0.67|0.68|0.68|0.68|0.69|0.69|0.68|0.68|0.68|0.68|0.68|0.69||0.69|0.7|0.71|0.7|0.7|0.71|0.71|0.71|0.72|0.72|0.72|0.77|0.77|0.78|0.8|0.82|0.72||0.71|0.73|0.75|0.71|0.71|0.72|0.72|0.73|0.71||0.69|0.69|0.66|0.64|0.64|0.62|0.62|0.63|0.63|0.63|0.63|0.63|0.63|0.63|0.63|0.64|0.65|0.65||0.67|0.68|||0.67|0.66|0.67|0.68|0.73|0.74|0.75|0.75|0.74|0.71|0.73|0.73|0.74|0.69|0.67|0.68|0.66|0.64|0.67|0.73|0.59|0.58|0.58|0.59|0.56|0.56|0.56|0.55|0.55|0.56|0.54|0.53|||0.53|0.53|0.52|0.51|0.49|0.5|0.5|0.5|0.5|0.52|0.52|0.53|0.52|0.51|0.51|0.54|0.54|0.55|0.57|0.58|0.58|0.58|0.58|0.58|0.59|0.59|0.6|0.6|0.61||0.61|0.6|0.58|||0.6|0.6|0.6|0.61|0.62|0.61
10796|1089260|/equities/ascletis-pharma-inc|MSCI_EEM_SMALLCAP||1.55|1.65|1.68|1.73|1.84|1.84|1.84|1.68|1.68|1.69|1.66|1.61|1.64|1.76|1.69|1.63|1.54|1.54|1.45|1.45|1.46|1.46|1.47|1.47|1.47|1.39|1.36|1.37|1.39|1.35|1.33|1.32|1.28|1.33|1.33||1.4|1.41|1.49|1.49|1.38|1.46|1.34||1.16|1.13|1.1|1.04|1|1.02|1.05|1.13||1.07|1.03|1.03|1.1|1.1|1.07|1.02||1.02|1.02|0.97|0.95|0.92|0.83|0.81|0.82|0.83|0.81|0.83|0.83|0.84|0.84|0.85|0.84|0.84|0.84|0.88|0.9|0.96|1.04|1.03|1.05|1.09|1.14|1.23|1.24|1.23|1.2|1.18|1.15|1.13|1.12|1.09|1.08|1.06|1.07|1.06|0.96|1.02|1|0.99|0.97|0.95|0.92|0.95|0.93||0.82|0.93|0.95|0.89|0.9|0.99|0.97|0.98|0.99|1.04|1.09|1.13|1.14|1.13||1.18|1.13|1.18|1.15|1.21|1.26|1.25|1.26|1.29|1.28|1.3|1.34|1.37|1.36|1.39|1.4|1.43||1.47|1.46|1.45|1.42|1.4|1.43|1.43|1.43|1.45||1.34|1.34|1.35|1.36|1.32|1.28|1.28|1.29|1.3|1.32|1.32|1.3|1.33|1.36|1.42|1.4|1.4|1.35||1.4|1.43|||1.45|1.5|1.54|1.62|1.62|1.65|1.62|1.62|1.67|1.73|1.79|1.75|1.71|1.64|1.63|1.63|1.67|1.69|1.8|1.73|1.75|1.82|1.85|1.91|1.92|1.93|1.91|1.93|1.89|1.84|1.73|1.75|||1.78|1.77|1.71|1.64|1.71|1.78|1.78|1.75|1.74|1.74|1.82|1.85|1.85|1.86|1.55|1.55|1.5|1.45|1.48|1.5|1.4|1.38|1.37|1.37|1.31|1.3|1.31|1.45|1.47||1.53|1.55|1.58|||1.62|1.65|1.57|1.6|1.64|1.69
10797|1156250|/equities/beijing-enterprises-urban-resources|MSCI_EEM_SMALLCAP||0.485|0.485|0.49|0.49|0.49|0.49|0.49|0.49|0.49|0.49|0.49|0.485|0.5|0.5|0.495|0.51|0.51|0.5|0.5|0.5|0.5|0.51|0.51|0.5|0.51|0.5|0.5|0.51|0.51|0.51|0.51|0.52|0.51|0.52|0.52||0.53|0.54|0.57|0.57|0.54|0.52|0.52||0.51|0.51|0.51|0.5|0.5|0.51|0.49|0.52||0.5|0.51|0.51|0.51|0.5|0.51|0.53||0.51|0.51|0.51|0.5|0.51|0.51|0.51|0.51|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.51|0.51|0.5|0.5|0.5|0.5|0.51|0.5|0.5|0.5|0.5|0.5|0.5|0.51|0.51|0.5|0.5|0.51|0.51|0.51|0.51|0.5||0.51|0.5|0.5|0.5|0.51|0.51|0.5|0.5|0.5|0.51|0.53|0.53|0.53|0.52||0.52|0.52|0.52|0.5|0.51|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.51|0.51|0.51|0.51||0.495|0.5|0.49|0.49|0.485|0.495|0.49|0.495|0.49||0.49|0.49|0.49|0.53|0.485|0.49|0.49|0.485|0.485|0.48|0.48|0.485|0.485|0.49|0.485|0.485|0.485|0.49||0.5|0.5|||0.495|0.495|0.495|0.52|0.5|0.51|0.495|0.495|0.52|0.51|0.51|0.51|0.5|0.5|0.5|0.495|0.51|0.5|0.51|0.52|0.52|0.52|0.52|0.52|0.51|0.53|0.53|0.53|0.52|0.52|0.49|0.495|||0.485|0.49|0.51|0.52|0.54|0.53|0.55|0.55|0.55|0.56|0.57|0.6|0.6|0.6|0.6|0.61|0.59|0.59|0.59|0.59|0.57|0.54|0.56|0.56|0.56|0.55|0.54|0.53|0.52||0.5|0.51|0.5|||0.47|0.47|0.51|0.445|0.43|0.445
10798|42626|/equities/aegean-airlins|MSCI_EEM_SMALLCAP||9.66|9.85|9.755|9.81|9.76|9.6|9.55|9.485|9.59|9.6|9.9|9.92|9.91|10.06|10.09|9.87|9.85|10|9.86|10.08|10.1|10|10.2|10.3||10.44|10.44|10.42|10.59|10.55|10.57|10.5|10.57|10.45|10.39|10.29|10.41|10.48|10.42|10.66|10.7|10.72|10.83|11.09|11.27|11.2|11|10.75|10.76|10.78|10.73|10.7|10.79|10.75|10.7|10.9|11.02|11.23|11.42|11.4|11.52|11.54|11.38|11.32|11.18|11|11.01|11.06|11.1|11.07|11.11|11.12|11.18|10.82|10.8|10.9||10.85|10.77|10.86|10.85|10.89|10.91|10.62|10.47|11.3|11.58|11.7|11.7|11.7|11.6|11.68|11.76|12|11.96|11.92|11.92|12.08|12.08|12.22|12.33|12.37|11.95|11.92|11.98|12.12|11.9|11.52|11.59|11.85|11.8|11.27|11.22|11.28||11.3|11.42|11.54|11.45|11.38|11.54|11.87|11.87|11.88|11.83|11.94|11.86|11.77|11.94|12.05|11.98|11.9|11.99|12.25|12.52|12.4|12.59|12.75|12.78|12.78|13.19|13.39|13.47|13.37|13.3|13.21|12.9|12.87||||12.75||12.6|12.45|12.39|12.3|12.5|12.41|12.29|11.92|11.93|11.6|11.79|12|12.65|12.64|12.65|12.63|12.58|12.5|12.53|12.25|12.5|||12.62|12.62|12.72||12.86|12.96|12.8|12.68||12.74|12.78|12.94|12.68|12.8|12.84|12.84|12.78|12.8|12.82|12.82|12.58|12.28|12.52|12.68|12.68|12.76|12.44|12.5|12.5|12.56|12.54|12.58|12.7|12.76|12.76|12.7|12.84|12.74|12.6|12.42|12.28|12.34|11.82|11.7|11.86|11.82|11.8|11.4|11.38|11.38|11.38|11.46|11.62|11.88|11.84|11.94|11.98|12|11.74|11.6|11.58|11.56|11.58||11.4|11.36|11.58|||11.52|11.68|11.68|11.42|11.5|11.72
10799|43647|/equities/schnell-biopha|MSCI_EEM_SMALLCAP||744|782|820|820|778|780|799|755|749|735|750|783|790|801|833|840|839|859|854|840|820|825|827|841|808|817|826|856|894|896|900|908|906|918|919|947|926||920|933|915||913||930|922|926|934|939|979|1020|1023||||991|994|974|992|974|954|991|999|1074|1093|1058|1006|1024|1051|1052|1083|1089|1020|1031|1029|1050||1064|1104|1110|1087|1076|1064|1049|1056|1144|1173|1194|1228|1262|1279|1285|1338|1320|1342|1365|1171|1113|1137|1223|1227|1274|1360|1395|1780|1380|1079|1019|1011|1014|1027|1055|1029|1059|1054|1050|1086|1079|1100|1134|1152|1270|1270|1120|1185|1265||1090|1137|1223|1213|1263|1276|1316|1300|1340|1364|1397|1409|1376|1405|1448||1500|1635|1257.16|1202.34|1197.77|1205.38||1207.67|1214.52||1241.9301|1202.34|1217.5699|1232.8|1240.41|1446.76|1195.48|1220.61|1239.65|1314.27|1659.97|||||||||||||||1507.6801|1591.4399|1698.04|1789.42|1705.66|1781.8|1416.3101|1370.62|1439.15|1439.15|1507.6801|1522.91|1469.61|1370.62|1241.17|1271.63|1286.86|169|1309.7|1317.3199|1332.55|1423.92|1439.15|1423.92|1446.76|1446.76|1446.76|1416.3101|1439.15|1454.38|1461.99|||1446.76|1454.38|1446.76|1454.38|1439.15|1423.92|1423.92|1439.15|1446.76|1446.76|1423.92|1484.84|1507.6801|1461.99|1522.91|1500.0699|1545.75|1629.51|1751.35|2261.52|2307.21|2314.8201|2345.28|2269.1399|2345.28|2261.52|2314.8201|2261.52|||2223.45|2200.6001|2177.76||2170.1499|2177.76|2208.22|2154.9199|2132.0701|2124.46
10800|19612|/equities/vestel|MSCI_EEM_SMALLCAP||64.05|63.35|64.9|63.2|64.05|60.9|58.75|59.25|62|61.5|60.9|60.65|60.25|59.85|59.1|59.65|58.5|57.75|55.85|56.9|58.05|58.8|59.4||59.2|58.8|58.85|59.85|59.95|59.6|61.15|61|59.6|58.5|57.85|59.5|62|61.7|61.1|62.75|61.8|63.45|63.9|64.9|66.85|68.2|68.1|67.85|67.75|67.75|66.95|66.6|68.9|64.85|64.75|64|61.2|61.5|63.2|65.2|68.05|67.9|66.2|68.5|67.85||66.95|66.9|66.35|68|72.2|73|71.45|71.65|70.05|70.45|69.75|70|68.55|70.1|72.9|72.4|70.05|69.4|68.3|73.25|73.15|71.75|73.35|75.5|76.85|74.75|77.25|77|77.9|78|80.6|79.35|78.95||79.4|78.6|77.45|78.95|80.4|80|80|77.4|76.75|79.4|81.35|80.4|81.35|83.05|88|88.75|89||||88.55|87.3|85|81.8|82.8|84.6|87.5|86.9|87.55|86|88.1|86.95|91.35|90.75|92|93.4|97.1|97.3|102.4|101.5|99.45|99|100.3|100.9|102.7|105.2|107.3|103.6|103|100.6|96.3|88.35||87.25|88.1|87|86.9|88.15||88.75|92.2|92.8|89.9|89.6|89.5||||90|90.75|87.25|91.9|90.2|87.5|88.8|90.45|86.35|80.75|80.95|85.3|92.4|85.8|78.1|77.2|79.75|81.65|85.75|88.5|84.45|80.5|81.85|77.4|77.35|77.7|81.5|84.45|87|86.95|90.1|93.1|96|98.7|91.3|86.4|87.55|83.85|86.65|88.4|94.75|89.75|84|81.45|79.5|72.3|67.55|68.35|65.7|66.1|61.2|55.65|50.7|50|49.46|49.64|50.2|49|49.24|48.72|49.22|49.22|49.18|48.94|48.8|48.56|48.72|47.3|45.88|46.72|47.1||46.38|44.72|44.22|44.7|46.02|48.34|47.94|47.26|48.38|51.6|51.4
10801|103604|/equities/roo-hsing|MSCI_EEM_SMALLCAP||3.22|3.23|3.26|3.25|3.22|3.3|3.21|3.18|3.13|3.13|3.2|3.09|3.19|2.96|2.96|2.99|2.97|2.96|2.97|2.92|2.97||3.01|3.04|2.99|3.01|3.04|3.03|3.05|3.09|3.04|3.06|3.09|3.12|3.1|3.1||3.12|3.18|3.16|3.18|||3.17|3.14|3.16|3.2|3.18|3.18|3.23|3.24|3.2|3.18||3.21|3.25|3.33|3.31|3.22|3.21|3.33|3.39|3.29|3.39|3.4|3.48|3.56|3.5|3.46|3.48|3.47|3.47|3.44|3.5|3.55|3.49|3.49|3.51|3.59|3.59|3.56|3.52|3.56|3.52|3.48|3.64|3.73|3.64|3.49|3.55|3.53|||3.6|3.77|3.93|3.96|3.99|3.94|3.6|3.6|3.5|3.19|2.91|2.94|2.98|3.01|3.02|3.03|3.05|3.05|3.11|3.18|3.1|3.28|3.2|3.11|3.13|3.18|3.13|3.12|3.08|3.1|3.12||3.11|3.12|3.13|3.15|3.16|3.2|3.21|3.2|3.25|3.23|3.22|3.24|3.27|3.29|3.32|3.32|3.35|3.5|3.66|3.65|3.62|3.68|3.64|3.69|3.73|3.67|3.59||3.56|3.58|3.57|3.56|3.59|3.56|3.61|3.64|3.62|3.58|3.62|3.61|3.67|3.7|3.64|3.64|3.7|||3.68|3.71|3.7|3.69|3.7|3.69|3.74|3.7|3.7|3.71|3.8|3.79|3.91|3.66|3.66|3.6|3.69|3.62|3.65|3.64|3.67|3.72|3.8|3.9|3.87||3.9|3.93|3.97|3.95|4|3.85|3.64|3.65|3.5||||||||3.47|3.48|3.48|3.46|3.46|3.5|3.5|3.5|3.5|3.49|3.52|3.52|3.55|3.55|3.56|3.55|3.59|3.6|3.58|3.6|3.65|3.65|3.61|3.63|3.62||3.65|3.65|3.65|3.66|3.63|3.65|3.64|3.62|3.61|3.68|3.67
10802|102359|/equities/cebu-air-inc|MSCI_EEM_SMALLCAP||30.8|30|30.45|29.85|29.95|30|30.3|30|30|30.7|30.5|30.1|31.3|32.4|32|31.65|32.05|32.5|32.4|32.75||32.85|32.8|32.9|34.1|33.8|33.8|34.5|34.8|35.1|35.4|35.4|35.4|35.9|34.4|35.2|35.5|36.1|38|35.9|35.3|35.85|36.05|36.2|36|35.55|34.4|33.35|34.15|34.65|35.1|34.15|33.45|31.65|31|31.1|31.6|32|31.75|29.2|29.2|29|28.55|28.8|28.8|28.5|28.55|28.6|28.55|||28.5|28.45|28.2|28.2|27.95|27.95|28.1|28.5|28.3|27.75|28.5|28.5|29|29.1|29.7|29.9|29.75|29.75|30|29.75|29.75||30|30.05|30.3|29.7|29.25|29.65|29.7|28.55|28.1|28|27.95|28.15|28.25|27.95|27.9|27.6|27.75|27.45|26.9|27|26.9|27.45|27.55|28|28|28.25||28.4|27.85||27.75|27.75|27.5|27.9|27|27.1|26.95|27.5|27.55|27.85|27.85|28.1|28.85|29.65|30.05|30.45|30.4|30.2|29.95|29.95|30.2|30.3|29.85|29.8|29.2|29.4|29.25|28.45|28.65||28.65|28.5|28.3|28.8|27.45|27.5|28.3|28.1|28.25|28.3|29.5|30.2|30.6|31|||31.3|31.05|31.65|31.9|32|32.4|||32.45|31.35|31.1|30.8|31.45|31.55|32.15|32.5|32.95|32.85|32.9|32.95|32.9|32.95|33|33.05|33.45|33.75|33.15|33.9|33.9|34|34|34.2|34.1|33.8|33.85|34.4|34.4|34.2|34.15|34.2|34||33.9|33.7|33.55|33.65|33.8|32.8|33.2|33.1|33|33|33.15|32.95|32.95|33.1|33.1|33.75|34.2|34.15|33.55|33.4|33.5|33.75|33.7|33.4|33.4|32.95|32.75|32.65||32.5|32.8|32.8|||32.5|32.45|32.65|32.2|32.45|32.5
10803|18093|/equities/development-credit-bank|MSCI_EEM_SMALLCAP||124.51|123|123.3|120.36|120.9|117.24|114.46||116.4|114.64||115.7|118.9|121.4|121.11|121.62|122.8|123.2|122.2|122.99|124.4|123.83|121.98|118.51|119.8|120.99|111.98|113.5|114.92|115.92|114.85|115.5|116.07|117.21|118.15|118.15|119.2|119.8|118|119.39|119.5|120.91||123.65|123.5|123.38|123.5|124.75|124.35|122|121.05|122.69|122.45|123|122.8|122.55|120.74|121.99|121.95|121.55|123.85|123.49|123.06|123.4|124.25|123.23|123.7|123.89|124.15|124.72|124.4|124.45|123.7|123.49|123.62|121.2||118.05|119.94|119.91|119.7|119.9|120.9|122.8|122.7|125.17|127.1|127.9|127.49|128.4|128.4|132.2|135|133.9|134.1|135.54|138.18||138.26|138|133.61|134.28|135.1|135.9|137.05|138.89|140.9|140.95|141.5|142.88|140.99|141.05|143.95|143.54|141.19|145.9|144|139.8|140.3||139.65|139.5|136.6|134.2|134.49|137.3|130.75|130|130.5|132.7|128.85|128.85|129.35|131.3|130.4|130.7|131.45|132.45|132.8||131.35|131|130.95|129.8|130.6|131.25|133.85|134.5|136.45|139.7|140.85|142.75||143.6|142.45|142.4|144.5|141|125.7|123|121.45|123.55||123.4|121.95|126.9||126.5|127.45|128.8|127.75|129.6|129.4|129.15|127||122.5|120|121.2||121.75|121.75|120.05|122.4|125.75|125|119.35|125.4|126.9|128.5||129|129.8|130.5|131.95|130.4|129.75|132.45|132.65|133.2|135.4|135|136.8|136.55|136.95|137.15|135.7|134.6|128.4|133.4|133.85|136.1|137.4|137.4|138.35|140.8|139.85|139.5|138.5|138.1||143.15|145|149.75||152|153|155.1|157|158|158.25|157.7|156.9|162.65|163.45|159.95|155|149.85|150.6|148.2|137.3|134.5|128.6|127.15||130.6|128.8|136.05|136.3|136.7|130.7
10804|958338|/equities/guararapes-confeccoes-on|MSCI_EEM_SMALLCAP||7.11|7.94|8.58|8.68|8.38|8.29|8.21||8.43|8.24||8.61|8.58|8.93|8.9|8.51|9.64|9.71|9.41|9.24|8.52|8.62|8.63|8.67|8.7|8.51|8.28|7.94|8.07|8.24|8.15|8.21|8.18|8.44|8.4|8.22|7.84|7.69|7.9|7.85|7.68|7.92|8.09|7.97|8.06|8.16|8.2|8.09|8.35|8.17|8.7|9.04|9.18|9.05|9.12|8.96|8.7|8.87|8.95|9.05|9.24|9.19|9.53|9.08|8.91|8.82|8.96|9.12|8.95|9.1|9.01|8.98|9.14|9.19|9.11|9.14|8.99|8.97|8.94|8.39|8.34|8.33|7.6|7.3|7.16|7.1|7.15|7.15|6.9|7.11|7.04|7.08|7.2|7.36|7.57|7.38|7.76|7.94|7.95|7.7|7.88|7.86|7.65|7.4|7.46|7.35|7.29|6.91|6.86|6.91|7.18|7|6.49|6.8|6.84|6.57|7.08|6.63|6.78|6.77|6.96|6.95|7.38|7.22|7.19|7.5|7.53|7.51|7.59|7.79|7.57||7.7|7.95|7.8|7.52|7.2677|7.2775|7.8872|7.779|7.7594|7.779|7.6709|7.5529|7.6414|7.9954|8.0839|8.2806|9.2739|8.9297|8.8117|7.6807||7.2677|7.1791|7.1201|7.0415|7.1988|7.2381|7.2775|7.3955|7.1201|7.3365|7.2775|7.5824|7.9462|8.1626|8.1036|8.3986|8.1134|8.0642|8.3003|8.4675|8.5855|8.3888||8.3298|7.8479|7.602|7.6709|7.8479|7.9856|7.9659|7.9069|7.3857|7.2185|7.6217|7.6807|7.9069|7.9954|7.6905|7.1988|6.2547|6.2547|6.3924|6.3334|6.0679|5.881|5.8515|5.7236|5.7433|5.5368|5.3893|5.1926|4.9861|4.9369|4.8582|4.8287|||4.9369|5.0647|5.1237|5.1237|5.0746|5.1926|5.2614|5.3499|5.1434|5.2516|5.3204|5.3401|5.4975|5.4286|5.5073|5.5073|5.6941|5.6253|5.7531|5.8515|6.0679|6.0285|6.058|6.0383|5.9203|5.8122|5.9007|5.9793|6.2744|||6.8644|6.8349|6.7464||6.6579|6.5104|6.6186|6.4809|6.5891|6.7071
10805|50555|/equities/philip-morris|MSCI_EEM_SMALLCAP||16240|16360|16300|16260|16280|16280|16280|16280|16280|16340|16300|16340|16320|16380|16380|16240|16240|16200|16160|16180|16220|16260|16180|16180||16160|16160|16140|16040|16040|15960|15920|15900|15920|15960|15940|15940|15960|15880|15540|15440|15500|15400|15680|15300|15220|15280|15260|15280|15300|15300|15220|15300|15340|15320|15360|15320|15300|15200|15200|15220|15220|15220|15300|15240|15180|15260|15300|15320|15300|15340|15340|15340|15360|15360|15360|15320|15300|15300|15280|15360|15340|15280|15380|15440|15440|15400|15400|15420|15420|15400|15400|15440|15440|15440|15460|15440|15440|15380|15420|15440|15420|15400|15380|15420||15460|15400|15400|15400|15280|15440|15440|15420|15480|15480|15500|15480|15480|15360|15240|15160|15120|15100|15100|15080|15040|15040|15000|14980|15080|15020|15000|15000|15000|15000|15000|14980|14960|14940|15000|15060|15020|14920|14920|14920|14920||15980|15980|16020|16020||16020|16020|15960|15920|15960|16000|16000|16100|16020|15960|15940|15940|15800|15800|15780|15800|15800|15860|15860|15860|15860|||15900|15900|15800|15540|15400|15440|15420|15440|15360|15720|15720|15560|15520|15560|15560|15420|15480|15600|15600|15640|15680|15700|15680|15680|15700|15700|15700|15900|15960|16060|15980|15840|15980|16000|16040|16060|16100|16080|16100|16100|16140|16180|16080|16140|16100|16100|16100|16180|16120|16100|16100|16180|16160|16180|16160|16160|16200|16260|16220|15900|16000|15860|15840||15760|15700|15740|||15780|15780|15780|15800|15860|15840
10806|41613|/equities/malaysian-resources-corporation|MSCI_EEM_SMALLCAP||0.535|0.53|0.53|0.525|0.53|0.53|0.525|0.535|0.535|0.54|0.535|0.55|0.545|0.575|0.575|0.58|0.59|0.585|0.58|0.58|0.56||0.565|0.575|0.585|0.585|0.595|0.605|0.605|0.6|0.62|0.625|0.63|0.625|0.615|0.615|0.615|0.59|0.585|0.575|0.575|0.595|0.6|0.605|0.6|0.615|0.61|0.64|0.65|0.655|0.645|0.64|0.615|0.615||0.61|0.58|0.565|0.585|0.58|0.59|0.6|0.615|0.635|0.625|0.55|0.525|0.545|0.54|0.555|0.57|0.575|0.58|0.575|0.58|0.58|0.575|0.58|0.575|0.59|0.575|0.545|0.55|0.525|0.56|0.6|0.625|0.625|0.645|0.64|0.63|0.65|0.67|0.675|0.675|0.695|0.7|0.69|0.66|0.665|0.67|0.66|0.64|0.65||0.655|0.66|0.66|0.625|0.615|0.61|0.625|0.63|0.63|0.64|0.655|0.65|0.67|0.675||0.68|0.69|0.695|0.69|0.665|0.67|0.66|0.64|0.66||0.68|0.695|0.685|0.7|0.705|0.705|0.715||0.73|0.74|0.725|0.7|0.71|0.705|0.705|0.73|0.7|0.695|0.7|0.68|0.67|0.67||0.685|0.685|0.685|0.7|0.69|0.68|0.67|0.66|0.66|0.665|0.685|0.71|0.715|||0.685|0.68|0.66|0.66|0.67|0.67|0.685|0.675||0.68|0.675|0.64|0.64|0.63|0.615|0.62|0.625|0.61|0.595|0.59|0.57|0.565|0.58|0.58|0.575|0.585|0.59|0.605|0.59|0.61|0.61|0.61|0.61|0.61|0.635|0.64|0.63|0.625|0.635|0.625|0.625||0.62|0.61|0.61|0.61|0.625|0.64||0.665|0.655|0.705|0.68||0.595|0.55|0.535|0.52|0.525|0.525|0.55|0.54|0.49|0.485|0.485|0.495|0.51|0.49|0.485|0.48|0.455||0.45|0.455|0.455|0.455||0.455|0.45|0.455|0.46|0.455|0.45
10807|1084284|/equities/eone-diagnomics-genome-center|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435|456|504|477|490|487|506|520|543|569|536|482|519|579|522|527|579|570|611|639|600|567|597|641|676|633|726|788|798|676|536|419|429|447|486|495|478|504|492|||433|435|454|460|469|517|586|570|477|384|367|380|390|402|408|409|408|417|418|426|431|440|442|412|418|426|431|431|||421|462|437|437|469|444|479|419|424|420
10808|12874|/equities/telecom-egypt|MSCI_EEM_SMALLCAP||33.4|33.1|33.19|33.2|32.88|33.29|33.49|33.6|33.69|33.74|34.45|35.42|36.25|36.44|37|33.9|34.2|34.1|33.99|34.55|33.84|33.98|33.6|33.15|33.89|33.8|33.49|33.3|33.6|32.4|33|34|34.42|34.2|34.2|35.2|35.24|35|34.49|34.99||34.44|34.38|34.6|34.49|34.5|35.75|34.74|34.9|35|35.15|35.2|34.08|34.25|35.1||35.3|35|33.6|32.85|33.9|34|33.87|32.64|32.65|32.67|32.94|32.71|31.7|31.5|31.4|32.15|32.23|32.49|32.93|33.48|34.23|34|33.83|34|34.23|34.09|33.97|34.1|34.57|33.7|34.3|34.4|34|34.7|32.95||33.3|33.1|33.1|33.49|33.51|32.8|32.38|31.25|31.04||31.42|31.29|30.75|30.84|31.15|31.28|31.3|31.9||31.6|31.1|30.83|32.64|32.7||||||30.2|29.69|29.75|29.7|31.2|31.25|31.25|32.11|31.8|31.52|32.44|32.5|32.19|32.47|32.24|32.5|32.2|32.5|32.61|35.6|33.4|32.39|32.5|32.65|33.5|33.95|34.44|35.85|||36|33.1|33.2|32.5|32.4||33.89|35.1|36.5|38.9|39.55|39.1|39.4|39.1|||||38|37.1|36.6|36.29|37|36.16|37.79|38.45|39.1|39.2|38.77|38.8|39.2|38.8|38.16|39.6|40.97|40.2|39.4|41.49|42.66|39.79|39.3|40.4|39.7|40.2|39.8|41.49|42.2|41.52|40.6|40.1|41.6|41.78|41.9|40.62|40.49|40.9|41.88|40.8|40.9|41.99|42.42|40.99|38|37.79|37.9|37.68|40.1|39.35|39.31|39.6||38.64|39.6|40.08|39.6|40.99|41.49|39.6|39.8|38.5|38.35|38.4|38.39|38.5||38.5|38.69|38.63||38.24|37.25|36.25|36.96|37.1|37.78|38.7|38.89|38.49|38.1|37.52
10809|104342|/equities/trg-pakistan|MSCI_EEM_SMALLCAP||61.55|61.45|56.99|58.5|58.74|62|63.25|68.15|64.44|64.6|63.9|58.62|53.9|54.05|53.8|52.4|53.11|51.34|51.5|52.01|52.18|52.25|50.19|51.99|49.69|50.79|49.61|45.89|45.98|46|45.25|45.4|46|45.5|45.7|45.68|46.9|47.65|48.2|46.73|46.88|48.1|49.45|49.3|53.36|55.15|57.25|57.19|57.52|57.85|58|60.7|59.9||56.2|56.3|52.6|52.8|53.14|51.75|52.9|53.48|52.2|51.94|52.79|53.2|53.95|54.04|53.39|53.9|54.6|54.7|56.29|52.85|53.84|54|54.77||55.79|58|58.24|53.91|54.25|54.44|54.82|54.9|54.99|55.77|56.99|57.68|57.75|61.65|59.96|55.61|56.5|60.39|61.75|||58.11|58.48|59.6|60|60.5|61.24|61.74|62.7|63.4|62.9|62.59|63|62.9|63.7|64.09|64.5|65.1|65.45||||66.69|65.8|63.98|65.1|66.3|65.49|67.42|69.1|69.39|68.15|64.35|63.5|63.95||64.07|64.84|64.85|65.18|66.6|66.8|65.02|65.35|67.65|68.51|69.5|68.2|65.7|62.25|62.4|61.61|61.75|64.01||67.85|71|73.25|74.15|72.2|71.1|72.25|69.56|69.7|70.15|71.83|70.25||||71.71|72.25||71|71.21|69.6|69.83|71.6|73.4|70.9|70.68|70.86|72.35|71.59|72.72|72.85|70.67|70.8|70.6|70.9|73.35|74.2|73|73|74.52|75.69|73.4|73.74|75.44|77.99|83.15|80.11|77|77.67|72.71|69.75|66.74|69.5|71.5|71.82|72.22|71.4|72.95||74.7|73.48||72.65|69.95|70.85|74.2|75.88|77.42|79.3|81.6|81.55|78|79.05|78.45|81.4|80|81.45|83.4|83.1|83.5|84.3|85.6|87.15|86.61|87.65|88.4|85|81.19|82.6|80.87|82.85||87.5|87.88|87|92|93.65|93.35
10810|987135|/equities/ronshine-china-holdings-co-ltd|MSCI_EEM_SMALLCAP||0.475|0.42|0.42|0.425|0.425|0.455|0.46|0.485|0.52|0.53|0.54|0.61|0.59|0.65|0.64|0.78|0.85|0.66|0.64|0.65|0.65|0.71|0.63|0.64|0.68|0.64|0.65|0.74|0.8|0.84|0.86|1.05|0.93|0.5|0.7||0.68|0.67|0.9|1.05|1.31|2.19|0.96||0.199|0.188|0.138|0.126|0.123|0.139|0.142|0.132||0.107|0.11|0.107|0.15|0.104|0.108|0.11||0.12|0.122|0.124|0.13|0.141|0.135|0.135|0.136|0.139|0.14|0.14|0.145|0.126|0.138|0.145|0.149|0.127|0.139|0.136|0.134|0.14|0.139|0.142|0.143|0.144|0.132|0.15|0.15|0.155|0.158|0.153|0.153|0.154|0.156|0.156|0.157|0.157|0.158|0.152|0.155|0.147|0.149|0.142|0.161|0.166|0.167|0.17|0.165||0.17|0.175|0.177|0.167|0.148|0.148|0.147|0.171|0.162|0.164|0.169|0.174|0.161|0.165||0.173|0.185|0.205|0.194|0.186|0.199|0.188|0.184|0.19|0.185|0.196|0.201|0.215|0.22|0.242|0.226|0.225||0.199|0.215|0.187|0.149|0.148|0.15|0.163|0.178|0.171||0.171|0.197|0.193|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17||0.17|0.17|||0.17|0.17|0.184|0.184|0.188|0.188|0.19|0.187|0.173|0.19|0.193|0.192|0.185|0.182|0.195|0.192|0.196|0.181|0.189|0.193|0.195|0.207|0.197|0.21|0.209|0.19|0.195|0.219|0.201|0.195|0.187|0.188|||0.193|0.198|0.186|0.185|0.185|0.203|0.196|0.198|0.185|0.184|0.189|0.184|0.183|0.194|0.188|0.197|0.205|0.182|0.204|0.204|0.21|0.202|0.208|0.211|0.208|0.208|0.204|0.21|0.209||0.19|0.198|0.215|||0.216|0.229|0.217|0.217|0.217|0.22
10811|18411|/equities/supreme-petrochem|MSCI_EEM_SMALLCAP||719.5|725.9|719.45|722.4|718|694.9|694.95||704|693||709.35|715.9|743.4|753.95|763.95|781.85|783.8|774.9|804.95|765|757.45|760|753.65|763.2|771.25|787.9|792.8|790|794.4|789.55|803.25|810|784.15|795.65|800.5|810|794.4|782.9|830.8|848|878.45||875.45|885.1|882.75|883.5|880|874.9|901|895|899|891|884.4|875|860.6|862.5|871.65|868.95|875.8|889.9|910|887|893.9|879.55|875.5|873|898|901|880|890.05|899|902|899|899|860.9||858.15|888.65|837|842.45|839|833|835.25|840|869.35|874.55|873.8|887|890.65|893|899.5|899|904.8|895.35|903.55|912||926.6|869|883.5|909.9|885|888|875|855.85|793.75|793.3|784.9|786.55|776.45|788.95|788.3|797.3|819|812|820.8|762.95|736.9||744|741.35|754.9|754.9|715|714.85|695.45|656.3|661.55|670.85|670|664.45|671.05|683.95|692.7|693|694|695.45|699.3||709.2|700|702|723.95|725|720|695|698|701.35|705|685|681.9||693.95|690.25|703.45|730|653.65|659.2|652.8|649|649||646.7|652|663||649.75|660.55|671.9|681.15|681.6|677|670.4|656.55||635.05|624.8|625||624.4|618|605.65|619.35|644.85|663|640|659.7|685.25|673.95||702.25|713.8|724|731|757.8|759.75|783|772.5|765|756|746.9|753.4|758.5|744|668.95|641.85|625.65|628.85|628.9|632.2|642.95|646|660|663.95|626.85|607.8|609.8|612|592.5||596.85|557.4|549.4||555|553.8|557.65|560.5|560.05|560.3|560.5|560|558.75|562.3|564.55|561|560.5|560.55|561|562.75|563|556.75|565||564|555.6|565.9|569.1|565|565.25
10812|1008762|/equities/china-rapid-finance-ltd-adr|MSCI_EEM_SMALLCAP||13.89||15.51|7.69|8.17|8.35|8.5499|8.89|10.0001|12.1485|12.748|14.4|15|13.5|11.7|11.1|11.334|11.461|11.168|11.4|12.9|13.758|14.1|14.1|13.466|13.65|13.35|13.125|13.2|13.65|12.637|13.05|13.05|12.9|13.214|13.65|12.6|12.45|12.759|13.5|13.8|13.8|12.6|13.05|13.319|13.229|12.945|11.085|11.1|11.007|11.25|9.6|9.831|11.25|10.8|9.843|8.37|8.1|8.373|8.399|9.389|10.398|10.5|11.335||10.774|11.244|11.25|11.244|11.4|11.386|11.1|10.98|11.504|11.543|11.55|11.7|12.148|11.932|11.475|11.653|11.907|12.445|12|11.7|13.35|13.412|13.813|13.05|13.198|13.5|13.198|13.635|13.44|13.627|14.098|14.4|15.062|14.811|13.5|12.627|12.573|12.45|12.45|12.75|13.005||12.9|12.825|12.9|13.049|12.076|12.262|12.075|12.188|12.585|12.144||12.299|12.684|12.75|13.35|13.335|13.65|13.947|14.1|14.25|14.625|14.625|14.4|15|14.947|14.842|15.45||15.3|16.95|17.849|17.7|17.55|18|18|18.898|19.05|17.85|17.85|17.85|17.85|17.85|18.3|17.55|17.4|17.7|18.45|18.75|19.35|19.2|17.392|17.4|18|17.7|17.1|18.3|17.934|17.85|19.648|19.95|20.7|21.3|21.148|20.25|21.15|21.15|22.35|25.2||25.35|22.8|21.9|21|22.35|22.8|22.5|22.35|22.8|22.05|22.5|31.65|34.2|37.2|38.248|39.75|47.456|50.1|55.05|54|56.25|59.699|60.564|57.675|52.05|53.175|53.775|57.3||59.1|60.525|59.25|54.771|62.849|58.5|52.2|49.5|47.998|49.199|52.151|55.694|58.172|60.295|61.926|59.85|56.374|58.785|60.3|62.25|62.25|62.25|60.45|63.15||66.046|74.25|72.335|77.25|78.599|74.099|74.85|72.75|79.05||92.48|101.502|103.198|85.2||84.9|74.55|80.175|59.1|57|58.05
10813|103014|/equities/taita-chemical|MSCI_EEM_SMALLCAP||16.25|16.2|16.4|16.8|16.7|16.65|16.55|16.85|17.05|17.25|17.1|17.05|17.15|17.55|18.35|19.35|19.65|18.8|18.7|18.85|18.65||18.55|19.05|19|18.75|19|19.15|18.8|19.05|19|18.8|18.9|19.05|19.1|19.25||20|21.5|21.7|22.35|||21.7|22.9|21.6|20.2|19.75|19|19.55|19.5|19.9|20.4||20.45|19.3|18.5|18.1|16.85|16.6|16.1|16.55|16.85|17.95|18.5|18.6|18.7|18.2|18.1|18.8|18.6|18.35|17.4|17.7|17.55|17.7|17.45|17.65|17.25|17.05|16.45|16.2|16.45|16.3|17.5|18.4|18.85|18.7|19.1|19.4|19.5|||19.4|19.3|19.9|20.45|20.2|19.8|20.2|19.65|18.9|17.7|17.9|18.4|18.05|18|17.85|18|17.95|18|18.45|18.85|18.9|19.15|18.3|16.7|15.35|15.55|15.55|15.4|15.3|15.4|15.6||15.45|15.2|15.4|15.6|15.95|16.1|16.65|16|15.95|15.45|15.5|16|16.15|16.4|16.45|16.45|15.95|15.9|16.1|15.7|15.3|15.25|15.1|15.25|15.4|15.6|15.4||15.7|15.7|15.25|15.3|15.4|15.55|15.5|15.45|15.35|15.4|15.85|16|15.85|16.05|16.3|16.2|15.6|||15.85|15.85|15.8|15.55|15.55|15.8|15.6|15.4|15.3|15.3|15.4|15.65|15.3|15.6|15.7|15.7|15.8|15.75|16|16.25|16.55|16.35|16.75|16.95|16.85||17.1|17.25|17.35|17.55|17.65|17.65|17.65|16.95|16.55||||||||16.8|16.9|16.8|17.1|16.9|17.45|16.2|15.65|15.55|15.4|15.35|15.3|15.25|15.75|16.05|16.2|16.2|16.25|16.3|16.65|16.75|16.5|16.5|16.5|16.55||16.55|16.5|16.55|16.6|16.7|16.8|17.05|17.05|17.1|17.4|17.1
10814|39923|/equities/vakrangee-softwares-ltd|MSCI_EEM_SMALLCAP||24.32|24.7|24.33|23.97|24.6|24.12|23.41||23.36|22.94||23.86|24.14|25.38|25.59|26.48|26.95|27.71|26.91|27|27.26|27.2|27.2|26.8|27.58|27.82|28.98|29.95|30|30.54|29.09|29.17|30.21|30.77|30.99|31.8|31.99|30.47|29.02|31.56|34.2|36.38||37.69|36.5|33.3|29.4|27.99|25.3|25.66|25.24|24.6|23.84|21.33|21.83|22.35|22.7|23.71|22.15|20.32|20.62|20.75|20.51|20.68|20.79|21.19|21.29|21.65|21.33|21.51|21.69|21.95|22.13|21.54|21.5|21.3||21.74|22.6|23.02|22.45|22.2|22.35|20.68|21.12|21.75|22.19|22.29|22.05|22.39|22.45|22.46|23.19|22.48|20.98|21.1|21.61||21.88|21.79|22.17|22.07|22.5|22.96|22.81|23.14|22.89|23.09|23.19|23.1|22.98|22.93|23.32|23.86|23.94|24.26|24.23|24.51|25.28||25.7|24.7|24.57|24.6|24.65|24.1|22.35|21.55|23.4|23.2|22.7|23|23.2|23.3|24|24.15|24.55|24.8|25.2||25.3|25.95|26.7|26.6|26.9|26.45|25.75|25.6|25.6|25.95|26.45|26.65||28|28.55|26.1|25.95|26.15|25.65|24.55|23.9|24.7||24.65|24.45|26.8||25.2|24.65|24.5|24.45|24.6|24|22.15|21.35||20.6|21.05|20.35||20.7|20.35|20|20.4|20.85|21.25|21.15|21.8|22.15|23.4||23.55|23.95|24.55|25.2|25.45|25.65|26.25|26.25|26.55|26.7|26.6|27.05|28.1|27.6|25.5|25.7|25.9|24.75|26.45|27.4|28|29|28.6|29.5|31.4|32.2|30.15|25.75|25.4||23.1|20.8|21.3||21.6|21.4|21.25|22|22.65|22.9|22.35|21.95|22.4|22.35|23.15|22.5|19.7|19.8|19.4|19.05|19.4|19.4|19.6||19.95|19.3|20.85|20.85|19.55|19.7
10815|955728|/equities/rotoplas-sa-de-cv|MSCI_EEM_SMALLCAP||18.5|18.01|18.26|18.34|18.81|18.66|18.52|19.27|19.65||20.1|20|19.98|20.11|20.66|22.25|22.37|20.88|20.3|20.78|20.89|20.93|20.85|20.5|20.97|21.44|21.91|22.78|22.98|23.15|23.45|23.1|23.27|23.49|23.95|24.06|23.7|23.85|23.8|24.5|24.18|23.71|24||24.02|24.14|24.19|24.11|24.68|24.1|24.33|24.05|24.13|24.1||24|24.19|24.43|24.99|24.99|24.88|24.6|24.99|25|25|25.1|25.3|25.45|25.69|25.55|26.15|25.97|25.86|25.57|25.6|25|24.95|24.95|24.73|24.55|24.95|24.93|25.28|25.33|25.96|25.47|26.23|26.5|26.47|25.32|25.49|25.51|25.71|26.2|26.33|25.43|25.77|26.64|27.03|27.43|27.23|27|26.9|27.05|27.5|26.93|27.27|27.64|27.09|27.57|27.4|26.95|27|27.85|27.88|27.01|27.09|27|26.9|25.88|25.89|26.13|26.3|26.4|25.99|26.9|27.85|27.09|27.84|29.23|29.45|29.16|28.89|28.97|28.95|28.98|29|29.27|28.82|28.98|28.52|28.99|29.43|29.44|29.51|29.65|29.68|29.79|29.78|29.79|29.3351|29.3351||29.2565|29.748|28.3422|27.7327|27.6245|27.89|27.7229|27.8212|27.713|26.8676|27.192|27.2805|27.7622|27.8212|28.1947|29.1876|29.1483|29.0893|29.5514|29.6005|29.4924|29.5809|||29.689|30.2887|30.4755|29.8463|29.9544|30.1216|30.0331||30.4755|30.387|30.6229|29.748|30.3772|30.2985|30.4263|31.3603|30.7999|29.8266|29.1287|29.4236|30.3084|31.4782|31.8321|32.0287|32.0976|31.2521|31.3111|30.967|31.0653|31.4389|29.7578|28.5093|27.713|27.3395|27.6147|27.89|28.1456||27.1035|27.8113|28.0276|27.8998|28.1554|28.7059|28.0571|28.5683|28.4405|28.9124|28.6764|28.9812|28.9812|29.5416|29.7775|29.807|29.1385|27.8801|28.6076|29.1483|29.227|29.4924|29.4924|29.7382||29.7677|29.3449|29.5416|29.1975||29.0009|27.772|26.5432|27.4279|26.8774|27.0347
10816|40580|/equities/cairo-investment---re-development|MSCI_EEM_SMALLCAP||14.2|14.21|14.25|14.2|14.23|14.29|14.2|14.24|14.25|14.21|14.35|14.33|14.3|14.34|14.33|14.39|14.33|14.25|14.6||14.99|14.29|14.15|14.7|15.11|14.75|14.7|15.95|14.59|14.32|14.57|14.74|14.87|14.9|14.45|14.86|14.87|14.97|14.5|14.8||14.99|14.48|14.1|13.96|13.98|13.89|14.12|13.6|13.68|13.65|13.7|13.6|13.78|13.75||13.68|13.65|13.8|13.58|13.68|13.68|13.58|13.59|13.58|13.59|13.6|13.69|13.8|13.8|13.8|13.98|13.7|13.7|13.56|14|15|13.57|13.59|13.54|13.6|13.6|13.65|13.7|13.6|13.65|13.99|13.64|13.85|13.99|13.95||13.89|14|13.99|13.92|13.95|13.85|13.9|13.9|13.98||14|13.6|13.6|13.7|13.8|13.99|13.77|13.55||13.65|13.75|13.74|13.95|14.17||||||14.74|14.89|13.8|13.7|13.5|13.61|13.62|13.59|13.55|14|13.8|13.88|13.7|13.79|13.8|13.7|13.41|13.7|13.8|13.9|13.99|13.98|13.94|14|14.45|14.44|14.47|14.89|||13.5|11.72|11.11|11.11|11.1||11.19|11.49|11.49|11.72|11.88|11.69|11.69|11.75|||||11.8|12.01|12.4|12.4|12.4|12.4|12.4|12.48|12.6|12.7|12.5|12.6|12.3|12.6|12.38|12.9|12.86|12.98|13|13.4|13.77|13.7|13.77|14|13.5|13.5|13.37|13.7|13.6|13.5|13.69|13.79|13.77|13.8|13.9|13.69|13.5|13.5|13.5|13.6|13.4|13.4|13.39|13.5|13.9|14|13.74|14|14.7|14.6|14.4|14.5||14.65|13.75|13.8|13.8|13.6|13.37|13.35|13.35|13.3|13.33|13.4|13.45|13.5||13.55|13.5|13.65||13.7|13.5|13.54|13.68|13.7|13.8|13.93|13.93|13.99|14.14|14
10817|1163132|/equities/greentown-management-holdings-co-lt|MSCI_EEM_SMALLCAP||3.03|3.01|3.04|2.98|3.01|3.03|3.05|3.06|3.1|3.2|3.14|3.2|3.2|3.35|3.46|3.68|3.64|3.65|3.65|3.7|3.69|3.56|3.48|3.56|3.5|3.41|3.47|3.51|3.47|3.53|3.52|3.65|3.6|3.56|3.63||3.63|3.95|4.07|4|3.9|4.15|4.13||4|3.64|3.38|3.17|3.17|3.07|3.14|3.1||2.92|2.89|2.98|3.02|3.03|3.16|3.4||3.47|3.49|3.26|3.03|2.92|2.74|2.78|2.79|3.79|4.19|4.2|4.32|4.61|4.55|4.63|4.59|4.56|4.55|4.7|4.76|4.75|4.69|4.47|4.27|4.39|4.5|4.48|4.54|4.47|4.37|4.4|4.43|4.54|4.57|4.65|4.73|4.86|4.82|4.92|4.92|4.71|4.85|4.88|4.78|4.75|5.22|5.32|5.3||5.3984|5.4179|5.4865|5.7707|5.8294|5.947|6.2703|6.3977|6.7798|6.8484|6.8876|6.721|6.7504|6.8386||6.9855|6.9267|7.0443|7.0149|7.0247|6.819|6.7994|6.9561|7.0247|6.8973|7.2109|7.7497|7.7595|7.8183|7.8085|7.6126|7.544||7.3382|7.1815|7.1717|6.8876|6.8582|6.8876|6.8876|6.721|6.7504||6.623|6.5153|6.4271|6.3683|6.3389|6.3487|6.3291|6.1723|6.2311|6.3193|6.4467|6.3781|6.4957|6.4663|6.5936|6.5642|6.525|6.6132||6.6524|6.4663|||6.3389|6.2997|6.4075|6.4173|6.0744|5.6041|5.4865|5.4179|5.4375|5.3298|5.3788|5.2906|5.222|4.9869|4.9281|4.9379|4.9085|4.8693|4.8987|4.8987|4.8987|5.0261|4.9771|5.0554|5.1338|5.1044|5.2024|4.8693|4.9281|4.9673|4.7811|4.7027|||4.7615|4.7909|4.8301|4.8693|4.8007|4.8987|4.7223|4.6831|4.9379|4.9673|4.9379|4.7321|4.497|4.4382|4.7027|4.7811|4.7811|4.9575|5.3102|5.2122|5.2808|5.2318|5.32|5.271|5.4179|5.4767|5.3886|5.369|5.3494||5.3004|5.369|5.3004|||5.3886|5.3592|5.2024|5.2808|5.4669|5.4277
10818|103301|/equities/sunonwealth|MSCI_EEM_SMALLCAP||100.5|100.5|103.5|104|105.5|106|101|101.5|100.5|101.5|104.5|106|100.5|102|101|103|104|103|98.6|98.4|98.4||100.5|102|106.5|106|107.5|108.5|107|112|114|112.5|109|101|104.5|102||95.8|94.7|95.1|95|||94.2|96.4|96.5|97|96.9|96.5|96.6|97.1|95.3|95||94.3|90.6|90.1|88|90.2|89.1|90.5|91.7|89.4|95.1|97|96.2|95.4|98|97|97.2|94.6|95.8|96.9|97.5|94.7|93.5|92.6|94.3|93.7|92.5|97.9|94.4|92.3|92.3|92.7|99.1|101|95.8|96|98.5|98.8|||101.5|103|104.5|105|106|105|105|105|106.5|107.5|108.5|111|112|110.5|111|113|115|115.5|114.5|115|114.5|115.5|114.5|113|112|111|113|113|113|109.5|112.5||115.5|120|118.5|121|122|118.5|117|118|121|117.5|112.5|116|116.5|116|115|115|114.5|115|114.5|114.5|119.5|119.5|116|115.5|114|115.5|113.5||116|116|117.5|114|116|113|113|118|117|118|120|123.5|125.5|124.5|129|134|133.5|||130.5|134.5|135|142|134|132|131|126|123|121|123.5|124.5|123.5|119.5|121.5|128|128|126.5|130|135.5|136|132|134|132|129||129.5|128.5|135|139|135.5|136.5|139.5|140.5|142||||||||141|134.5|123.5|118|122.5|119|113|114.5|114.5|113|107.5|101|99.2|99.5|103.5|103.5|104|104|102|99.9|99.9|102.5|105.5|108.5|112.5||109.5|109|108.5|107|111|106|96.5|96|94.3|95.2|96.1
10819|1123318|/equities/binjiang-service-group-co|MSCI_EEM_SMALLCAP||17.98|17.98|17.7|17.56|17.86|18.06|18.06|18.14|18.2|18.5|18.26|18.68|18.66|19.26|19.48|19.62|19.32|19.16|19.06|19|18.6|19|19|19.3|18.94|18.44|18.48|18.7|18.78|19.18|18.9|19|19.18|19.42|19.9||19.5|19.32|20.6|21.25|20.8|21.55|20.85||20.45|19.3|18.78|18.18|18|17.86|18|17.96||17.48|17.18|17.06|16.76|16.8|16.98|17.38||17.38|16.88|16.88|17|17.4|16.46|16.38|16.4|16.46|16.32|16.48|16.4|16.64|16.6|16.28|16.14|16.26|16.02|16.48|16.36|15.68|16|15.58|15.54|15.78|15.9|16.2|15.9|15.98|15.96|16.32|16.32|16.32|16.58|16.52|16.5|16.58|16.62|16.92|17.4|17.1|16.86|16.72|17.2|17.88|17.84|18.2|17.62||16.56|16.56|16.78|16.62|16.5|16.62|16.96|17.18|16.98|17.02|17.2|17.16|17.58|18.1025||18.2805|18.1421|18.419|18.4586|18.3003|18.4586|18.7158|18.973|19.1906|18.9928|19.151|19.5269|20.0809|20.7733|20.9217|20.2787|19.428||18.6367|18.7356|18.6564|18.6564|18.1223|18.3003|17.8849|18.0629|18.0036||17.3111|17.4496|17.3309|16.6187|16.5198|16.2626|16.7176|16.7176|16.678|16.4802|16.5395|16.9154|17.1331|17.232|16.9748|16.9748|17.0144|17.0539||17.5881|17.3111|||17.0737|17.3705|18.0431|17.509|16.9154|17.1133|16.8165|16.8759|16.7176|16.9352|17.0341|17.2122|17.3111|16.777|16.9154|16.9154|16.9154|17.0144|17.3111|17.3111|17.3111|17.2716|17.1331|17.3111|16.8165|16.4208|16.6385|16.3021|15.491|15.6295|14.759|14.8777|||14.8579|15.4316|15.2536|15.5899|15.1151|15.3525|15.3723|15.3525|15.3129|15.5306|15.3327|15.3921|15.0953|14.9172|15.6888|14.9568|15.3723|15.1349|16.0647|16.3021|16.4208|16.0252|15.9856|16.2032|15.8867|16.1636|16.3021|16.2823|16.4802||16.3813|15.9262|15.4712|||15.8075|15.7086|15.3129|15.5701|15.9262|15.9262
10820|50161|/equities/zeder|MSCI_EEM_SMALLCAP||175|173|173|174|174|178|177|183|178.7969|178.7969|177.8985|177.8985|177.8985|198|196|198|197|198|195|191|190|189|188|191|193|193|196|195|195|196|197|202|206|206|200|205|205|204|205|205|205|202|204|205|204|205|205|200||193|194|192|193|195|193|195|195|195|199|203|205|198|194|198|198|193|193|194|196|196|196|194|194|196|196|198|196|194|198|196||196|194|195|194|197|196|197|197|205|197|195|194|192|190|191|189|194|192|195|195|193|191|186|183|182|182|183|184|190|185|185|182|182|188|190|190|205|197||181|174|179|174|175|175|179|180|174|178|178|177||177|178|178|181|178|178|179|177|177|180|178.8388|178.8388|178.8388|183.57|182.6237|179.785|212.9033|173.1614|177.8926||174.1076|174.1076|170.3227|175.0538|174.1076|175.0538|175.0538|172.2151|167.4839|170.3227|168.4302|168.4302|165.5915|168.4302|170.3227|169.3764|168.4302|168.4302|168.4302|170.3227|165.5915|||163.699|158.9678|157.0753|157.0753|158.0216||154.2366|158.9678|157.0753|156.1291|154.2366|157.0753|153.2904|150.7636|149.9214|149.0791|149.9214|146.5524|146.5524|150.7636|149.9214|149.9214|145.7101|145.7101|147.3946|149.0791|145.7101|147.3946|149.0791|149.9214|149.9214|150.7636|147.3946|147.3946|147.3946|149.9214|150.7636|149.9214|147.3946|147.3946|144.8679|148.2369|149.0791|149.9214|149.9214|150.7636|152.4482|152.4482|150.7636|151.6059|151.6059|151.6059|156.6594|153.2904|153.2904|154.1327|150.7636|150.7636|153.2904|154.1327|144.8679|153.2904|152.4482||148.2369|152.4482|153.2904|||149.9214|151.6059|149.9214|151.6059|149.9214|
10821|1116249|/equities/log-commercial-properties|MSCI_EEM_SMALLCAP||20.49|20.69|21.33|21.2|21.76|22.12|22.22||22.71|22.83||22.14|22.63|23.04|23.52|23.62|23.74|23.5|22.6|22.78|22.71|23.49|22.99|22.72|22.88|22.86|22.77|22.2|21.97|22.18|22.53|22.36|22.5|22.83|22.62|22.28|22.59|23.06|23.5|23.63|23.22|23.04|22.94|22.81|22.6|22.79|22.74|22.25|22.35|22.6|22.77|23.39|23.17|23.1|23.17|23.3|23.06|23.38|23.2|23.08|23.23|23.16|23.24|23.17|23.48|23.54|23.99|24.24|24.59|24.67|24.87|24.34|24.31|24.4|24.02|24.31|24.52|24.23|23.98|23.95|23.56|23|22.69|22.58|22.55|23.18|22.37|21.74|21.49|21.44|21.65|21.72|21.84|22.83|23.21|23.78|23.9|23.6|23.5|23.52|24|24.18|25.08|24.86|25.03|24.97|24.78|23.85|23.75|23.57|23.47|23.85|23.61|23.85|23.78|22.89|22.47|21.96|21.96|22.37|22.55|22.1|22.72|22.42|22.07|22.16|22.44|22.04|21.99|22.61|21.68||21.83|22.69|22.29|22.28|22.52|22.88|23.19|22.98|23.29|23.23|23.04|22.96|22.89|22.93|22.54|22.79|22.92|23.09|23.13|22.29||22.13|22.2|22.18|22.47|21.94|21.62|22.04|22.23|21.9|21.93|21.73|22.05|22.92|23.01|22.6|22.94|22.29|22.21|22.18|22.17|22.21|22.86||23.05|23.28|23.5|23.07|23.21|23.14|23.13|22.62|22.46|22.83|23|23.13|23.13|22.68|22.83|22.35|21.98|22.21|22.2|22.33|22.1|22.44|21.92|21.32|21.03|21.26|21.41|21.17|20.44|20.48|20.41|20.56|||21.0586|22.0066|22.2194|20.2945|19.9269|20.101|19.8785|20.3138|20.0816|20.13|20.101|20.0816|20.4105|20.2461|20.3041|20.4202|20.4976|21.3585|21.8518|22.2678|21.9969|21.5713|21.2908|21.1457|21.1264|20.9232|20.3235|20.4299|22.2001|||22.055|21.9389|21.8712||22.1034|22.2001|22.4709|22.4226|22.5|22.6064
10822|969126|/equities/companhia-de-saneamento-do-parana-s|MSCI_EEM_SMALLCAP||6.06|5.8|5.69|5.47|5.27|5.26|5.25||5.25|5.27||5.28|5.4|5.44|5.4|5.32|5.42|5.35|5.37|5.38|5.54|5.54|5.54|5.55|5.56|5.57|5.55|5.58|5.61|5.65|5.7|5.67|5.63|5.7|5.66|5.58|5.63|5.75|5.76|5.74|5.86|5.95|5.99|6.08|6|6.04|6.09|6.29|6.36|6.38|6.41|6.51|6.55|6.62|6.58|6.6|6.56|6.61|6.48|6.14|6.16|6|5.93|5.97|5.84|5.85|5.78|5.78|5.76|5.85|5.87|5.83|5.83|5.84|5.83|5.8|5.81|5.83|5.83|5.85|5.81|5.9|5.92|5.81|5.77|5.81|5.71|5.64|5.62|5.45|5.46|5.4|5.4|5.43|5.44|5.4|5.5|5.54|5.5|5.48|5.49|5.54|5.55|5.58|5.56|5.55|5.55|5.48|5.38|5.47|5.4955|5.4566|5.4371|5.4858|5.4663|5.3496|5.2621|5.194|5.194|5.2037|5.2231|5.2621|5.4371|5.4371|5.369|5.476|5.5441|5.5636|5.4955|5.5052|5.5247||5.5344|5.5928|5.5733|5.6414|5.6511|5.7192|5.7289|5.7095|5.6608|5.5928|5.6025|5.6025|5.5636|5.4566|5.3788|5.369|5.3885|5.4955|5.476|5.1842||5.0967|5.1356|5.1551|5.1356|5.194|5.194|5.1745|4.98|4.9022|4.9411|4.9216|4.9703|4.9897|5.0189|5.0772|5.0967|5.0383|5.0286|5.0578|5.0578|5.0675|5.1064||5.1551|5.1356|5.1745|5.1551|5.1551|5.1745|5.1745|4.9994|5.0481|5.2037|4.9703|5.0092|5.0578|5.1259|5.1453|5.087|5.0675|5.1453|5.1648|5.1453|5.1259|5.1453|5.087|5.087|5.1356|5.1453|5.1842|5.194|5.2329|5.2523|5.1842|5.5149|||5.5441|5.4371|5.4566|5.4469|5.408|5.5247|5.5247|5.6122|5.476|5.4955|5.5538|5.6025|5.69|5.6317|5.6317|5.6608|5.7289|5.7484|5.7581|5.7581|5.6803|5.6997|5.7095|5.6511|5.5441|5.4469|5.5636|5.5538|5.6219|||5.6071|5.55|5.6166||5.6166|5.6357|5.6166|5.7023|5.6928|5.6833
10823|43621|/equities/hanjin-trans|MSCI_EEM_SMALLCAP||19160|19250|19120|19000|18510|18540|18600|18530|18290|18190|17950|17800|18080|18320|18880|19010|19080|19290|19190|19190|19290|19200|19140|19200|19200|19450|19500|19500|19680|19990|20200|20100|20300|19700|19700|19280|19110||19160|19210|19020||19370||19580|19680|19540|19380|19380|19500|19630|19630||||19610|19340|19400|19140|19190|19320|19620|19200|19490|19570|19600|19590|19740|19710|19770|19400|19500|19530|19190|19050|18940||18830|18430|18420|18190|18150|18180|18210|18950|19390|19440|19400|19290|19410|19130|19060|19100|19190|19200|19310|19390|19540|19590|19550|19750|19590|19550|19650|19690|19750|19770|19910|19760|19810|19650|19580|19990|19930|19550|20000|20050|20150|20300|19730|19730|19390|19470|19700|19560|19710||19560|19780|19740|19380|19250|19620|19780|19600|19690|19940|20000|20100|20450|20850|21400||21350|21400|21450|21550|21400|21100||20900|21050||21250|21250|21100|21250|21600|21400|21200|21300|21350|20850|21000|21250|21650|22350||22250|22500|22900|23150|22550|22850|22900|22950|23750|23850|23750|24400|24150|23700|22650|23150|23450|23200|23200|22950|23400|23800|24100|24750|25500|25300|24400||24300|23500|23900|23900|24000|24100|24450|24950|25000|24600|24600|25050|26350|26000||26950|27050|25750|27100|26700|25800|24400|27300|24150|21900|21750|22000|21900|21900|21850|22600|22450|22750|23050|23650|23900|23900|23850|23650|24900|25000|25050|25300|||24850|24300|24500||24950|24800|24700|23900|23700|23900
10824|12880|/equities/6th-oct-dev-in|MSCI_EEM_SMALLCAP||61.6|58.98|59.3|59.55|59.25|60|59.9|59.23|59.69|61.49|62.3|63.39|63.1|62.38|62.72|63.95|63.88|63.29|62.15|61.8|63|63.44|62.66|63.3|63.95|64.45|64|66.8|69.35|65.98|67.5|66.88|72.6|73.38|71.7|72.5|76.79|69.99|64|62.79||54.7|51.99|52|50.5|50.5|50.86|51.3|49.13|49.57|50.01|50.1|50.08|50|50.93||51.5|50.47|50.8|51|52|52.95|53|54.8|54.7|56.5|54.9|55.29|55.79|54.3|53.49|53.99|51.94|52|49.6|51.49|48.4|50.48|47.3|42.5|42.45|42.29|42.5|39.5|39|40.5|41.85|42|42.32|42.69|43||43.88|43.6|44.2|44.2|43.1|43.01|43.9|44.84|45.19||45.88|45.5|46.3|46.4|45.79|44.18|44.47|44.8||45|45.3|44.3|45.8|44.3||||||43.9|41.5|43.25|40.89|41.08|42.19|43|43.5|43.3|44.25|44.75|45.48|46|47.12|47.1|48.5|47.8|49.15|49.84|47.45|43.37|42.79|43.4|44|46|46.38|48.75|46|||46.4|45.46|47.5|47.7|46.48||48.7|51.75|53.85|53.74|56|54.8|47.45|47|||||44.8|44.01|44.83|44.56|46.5|44.35|45.49|46.8|47.2|49|47.5|42.5|42.5|44.98|44|45.7|49.99|46|47|49|53.88|54.5|54.49|60|65|64.98|62.8|55|58.5|62.7|66|62|57.4|60.5|50.42|47|39.58|33.89|31.6|32.45|29.01|28|28.5|25.4|25.3|24.35|24|23.7|24.8|24.4|24.81|25.99||24.1|24.94|25.25|25.25|24.92|25.75|24.9|23.89|23.83|23.79|23.94|23.98|24.01||24.5|23.7|23.2||22.98|23|22.8|23.22|23|23.88|24.2|24.7|24.69|24.74|23.1
10825|980046|/equities/boditech-med-inc|MSCI_EEM_SMALLCAP||17900|17760|16340|15760|15960|15990|16110|16600|16230|16430|16380|16130|16070|16780|16830|16720|15400|15590|15790|15910|15580|15730|15780|15680|16200|16370|16600|15940|13800|14200|14070|13700|13920|14110|14300|14910|14800||16690|16970|17100||17200||17090|17200|17840|17840|18100|18500|18500|18910||||18650|18410|18000|17190|17290|17070|17790|18190|18910|18410|18300|17890|18310|18950|19050|18870|19290|19450|20550|21050|19800||19460|19390|20400|19780|19800|17540|16650|16940|18050|18000|18100|18410|18810|19000|19440|19570|18950|19300|18850|18400|18800|19060|18790|18910|18760|18670|18540|17700|16890|17360|17490|17240|17870|16750|16430|16550|16550|16580|16190|16350|16600|17050|17130|17040|16560|17000|17700|17610|17600||17880|17930|17620|17880|18050|18160|17850|16880|16680|17010|17350|17340|17410|17620|17620||17410|16700|16530|16260|16050|15630||15990|16060||16100|16160|16250|16050|15600|15430|14990|15280|15340|15400|15050|15270|15030|14310||13830|14120|14500|14350|14290|14780|14900|14330|14380|14490|14590|14680|14890|15090|16000|14100|14670|14630|14760|14870|14890|15480|15300|15490|15550|15750|16090||16200|16560|17010|17400|17440|17580|18130|18180|18390|18750|17850|17850|17490|||16500|16500|16180|16720|16700|16790|17600|17650|17800|17830|18200|18250|18590|18900|18980|18610|18200|18550|19320|18710|18980|19500|19600|19030|19890|20250|20850|20550|||20750|21500|21350|20750|21450|22000|22150|20700|19330|19540
10826|979843|/equities/enf-technology-co-ltd|MSCI_EEM_SMALLCAP||16060|16370|17050|16900|17210|16990|16850|16690|16320|16500|16850|16200|14910|15340|16110|16930|16660|17320|16960|16560|16170|16540|16600|16750|16850|17200|17820|17890|18430|18630|19070|19250|19750|21400|21150|21050|21300||21600|21850|21950||22050||22900|23350|23750|23150|22800|22550|23050|23250||||23750|24250|23350|23550|23400|24150|25050|24800|26050|26800|27050|27150|27450|26950|27250|27250|27800|27800|27850|27600|27600||26900|23900|24900|23600|22650|23100|23900|24450|26250|27950|27150|26150|26550|26450|26500|26600|27100|26700|27200|26850|28450|28400|28550|28500|29000|28950|29350|29950|29800|29400|27750|28550|29000|28900|29550|29700|28900|29400|29750|31100|32250|31600|32450|32500|32600|32400|33000|33800|33850||30350|30800|31200|30900|31650|30600|30000|27000|26900|27400|27850|27900|27400|28300|28600||27750|27650|28700|29300|29650|30000||29400|29200||28500|28800|28900|28900|27650|27250|26950|27400|28300|28700|28000|28300|27300|26100||25300|25950|26100|26450|25750|26900|26750|27200|26250|26300|26050|25050|25600|25800|24000|22800|22900|23050|23400|24250|24200|24150|25100|24650|24500|23750|23700|22200|22250|22200|22300|23200|23700|23900|23650|23800|24050|23450|24550|24200|24300|||23700|23700|23700|24100|24150|23650|24800|25150|26450|27500|27600|26850|27400|27250|26500|25950|26250|26800|26750|27450|27600|27400|28600|28400|28800|29450|27000|27250|||25100|25400|25200||25000|24350|24700|24850|25000|24800
10827|959035|/equities/united-photovoltaics-group-ltd|MSCI_EEM_SMALLCAP||1.15|1.18|1.18|1.19|1.19|1.23|1.23|1.25|1.5|1.25|1.3|1.41|1.47|1.42|1.46|1.49|1.52|1.54|1.59|1.66|1.71|1.72|1.65|1.7|1.78|1.74|1.65|1.73|1.64|1.61|1.64|1.62|1.59|1.69|1.75||1.81|1.83|1.9|2.03|1.94|1.99|1.76||1.69|1.69|1.64|1.75|1.72|1.77|1.69|1.69||1.67|1.65|1.7|1.66|1.62|1.63|1.67||1.72|1.7|1.79|1.79|1.73|1.56|1.55|1.59|1.59|1.46|1.47|1.49|1.54|1.53|1.56|1.57|1.58|1.55|1.59|1.6|1.55|1.6|1.53|1.59|1.65|1.66|1.68|1.68|1.7|1.77|1.72|1.72|1.68|1.72|1.7|1.72|1.78|1.84|2.01|1.93|2.04|2.06|2.27|2.38|2.39|2.35|2.29|2.3||2.37|2.31|2.3|2.29|2.27|2.23|2.26|2.34|2.19|2.19|2.08|2.06|2|2.08||2.04|1.94|1.93|1.94|1.89|1.88|1.91|1.9|1.89|1.78|1.74|1.76|1.77|1.8|1.83|1.84|1.67||1.69|1.6|1.6|1.53|1.62|1.6|1.65|1.6|1.66||1.44|1.37|1.38|1.34|1.34|1.35|1.37|1.36|1.37|1.37|1.29|1.36|1.3|1.35|1.46|1.46|1.37|1.18||1.08|1.14|||1.07|0.97|0.95|0.98|0.95|0.95|1.01|0.98|0.93|0.99|1|1.09|1.11|1.08|1.07|1.02|1|1.03|1.3|1.3|1.37|1.36|1.32|1.35|1.39|1.5|1.5|1.44|1.15|1.14|1.13|1.15|||1.15|1.16|1.14|1.14|1.16|1.16|1.15|1.07|1.14|1.14|1.18|1.26|1.28|1.25|1.22|1.27|1.27|1.25|1.28|1.4|1.46|1.48|1.42|1.45|1.43|1.46|1.42|1.5|1.45||1.41|1.36|1.58|||1.39|1.22|1.28|1.23|1.24|1.31
10828|1084939|/equities/inke-ltd|MSCI_EEM_SMALLCAP||1.95|1.94|1.8|1.85|1.95|1.94|1.9|1.84|1.53|1.5|1.42|1.5|1.54|1.5|1.38|1.2|1.16|1.15|1.07|1.06|1.06|1.02|1.05|1.04|0.99|1.02|1.01|1.04|1.05|1.06|1.09|1.05|1.07|1.13|1.15||1.2|1.04|1.1|1.1|1.11|1.07|1.05||0.97|0.92|0.88|0.89|0.86|0.86|0.87|0.87||0.87|0.86|0.86|0.83|0.81|0.8|0.8||0.8|0.79|0.79|0.82|0.83|0.79|0.83|0.85|0.86|0.89|0.9|0.88|0.91|0.89|0.86|0.85|0.86|0.86|0.87|0.82|0.81|0.77|0.74|0.75|0.72|0.74|0.75|0.73|0.73|0.72|0.71|0.72|0.74|0.76|0.73|0.76|0.76|0.76|0.77|0.76|0.77|0.78|0.75|0.74|0.77|0.73|0.72|0.73||0.73|0.74|0.75|0.75|0.76|0.77|0.8|0.81|0.8|0.81|0.86|0.83|0.86|0.87||0.87|0.88|0.9|0.91|0.91|0.9|0.91|0.91|0.95|0.94|0.94|0.95|0.94|0.9|0.92|0.92|0.93||0.96|0.92|0.87|0.88|0.88|0.89|0.91|0.96|0.87||0.84|0.86|0.85|0.85|0.87|0.83|0.8|0.8|0.81|0.8|0.82|0.84|0.84|0.87|0.89|0.93|0.91|0.91||0.84|0.89|||0.9|1|0.81|0.82|0.84|0.84|0.85|0.85|0.83|0.78|0.79|0.8|0.8|0.78|0.81|0.73|0.72|0.72|0.74|0.74|0.74|0.73|0.73|0.75|0.75|0.75|0.74|0.73|0.75|0.76|0.76|0.78|||0.78|0.8|0.82|0.79|0.79|0.77|0.77|0.75|0.76|0.78|0.81|0.79|0.81|0.8|0.8|0.78|0.81|0.8|0.83|0.82|0.81|0.82|0.83|0.81|0.8|0.83|0.83|0.84|0.85||0.84|0.84|0.82|||0.86|0.86|0.89|0.88|0.83|0.9
10829|1165887|/equities/hidrovias-do-brasil-sa|MSCI_EEM_SMALLCAP||3.1|3.22|3.34|3.37|3.3|3.25|3.2||3.24|3.25||3.24|3.25|3.25|3.27|3.29|3.31|3.31|3.26|3.24|3.15|3.24|3.22|3.24|3.26|3.29|3.34|3.36|3.35|3.38|3.36|3.36|3.36|3.3|3.29|3.27|3.28|3.36|3.41|3.42|3.49|3.46|3.49|3.47|3.44|3.5|3.44|3.45|3.5|3.44|3.46|3.51|3.54|3.49|3.56|3.61|3.51|3.57|3.54|3.54|3.68|3.52|3.54|3.46|3.51|3.49|3.54|3.61|3.7|3.8|3.9|3.81|3.81|3.72|3.68|3.69|3.84|3.7|3.68|3.85|3.9|3.79|3.75|3.66|3.61|3.51|3.63|3.58|3.54|3.6|3.64|3.77|3.82|3.79|3.82|3.96|3.94|3.96|4.01|4.03|4.02|4.05|4.04|4.03|4.04|4|3.97|3.94|3.9|3.72|3.71|3.67|3.65|3.64|3.76|3.77|3.54|3.45|3.52|3.61|3.62|3.68|3.75|3.74|3.69|3.98|4.04|4.01|4.05|4.08|4.1||4.13|4.2|4.04|4.05|3.99|4.01|4.1|4.17|4.25|4.29|4.25|4.2|4.28|4.33|4.4|4.42|4.45|4.49|4.65|4.64||4.4|4.4|4.37|4.25|4.25|4.2|4.17|4.22|4.11|4.14|4.08|4.1|4.21|4.24|4.28|4.3|4.25|4.21|4.25|4.35|4.41|4.36||4.31|4.19|4.18|4.1|3.64|3.63|3.55|3.56|3.54|3.53|3.57|3.52|3.58|3.58|3.55|3.63|3.68|3.67|3.76|3.85|3.84|3.88|3.87|3.8|3.87|3.88|3.72|3.65|3.62|3.59|3.61|3.63|||3.7|3.75|3.73|3.75|3.8|3.74|3.77|3.89|3.74|3.75|3.78|3.8|3.82|3.8|3.83|3.83|3.77|3.78|3.79|3.89|3.93|3.95|3.91|3.84|3.83|3.79|3.74|3.76|3.96|||3.96|3.95|3.88||3.88|3.9|3.91|3.84|3.83|3.79
10830|39880|/equities/kaveri-seed-company-ltd|MSCI_EEM_SMALLCAP||878.35|873.8|886.05|894|854.1|834.4|840||849.5|865.7||868.8|890.05|927.1|933|956|956.7|950|944.1|964.4|932|920|898|852.45|842.65|851.15|866.1|874.75|898.5|910.25|916|925.5|925|931.15|944|943.8|923.6|909.85|899.95|932.55|966.3|980.45||992|1033.3|1068|1060.35|1105.8|1125|1084.95|1107.75|1087.2|1095.15|1122.55|1123.4|1149|1158.05|1198.45|1201|1174|1126.5|1137|1127.2|1110|1058|1068|1064|1078|1087|1110|1138.7|1148|1145.95|1113.95|1069.5|1060||1118.95|1169.5|1180|1125|1134.45|1064.7|1072.65|1088.7|1118|1114|1122|1146.1|1157.95|1106.25|1115|1115.9|1100|990.5|976.15|1007.7||980.5|986.85|1012.4|1014.85|1002.6|1018.95|998|981.45|969.9|965|956|944|966.95|978|988.85|1014.7|1019|1039.55|1031.5|959.2|954.75||962|977.85|958.2|951|993|964|955|928.8|878.95|938.6|860|864.45|876.95|853.55|858.85|872.65|877.55|889.95|848||867.1|876.65|864.9|879.95|859.95|873.9|909.45|900|843|854|858.3|873.05||886.95|888.6|888|845|818.75|784.1|796.95|763|703.15||690.05|688.8|694||684|674.35|679.95|681.35|673.8|650|648.65|655.5||632.9|636|638||642.4|632.65|640.45|661.8|671.95|678|678|709.8|692.7|684||697.4|689|689|687.95|675.45|699|660.4|667.6|669|674.45|686.95|686.85|689.6|683.85|684|677.8|666|668.8|669.4|662|663.45|668.8|670.55|675.15|724.9|764.95|724|684.1|677.4||671|672.9|675.95||685.75|672.45|673|678.5|665.15|655.95|664.35|664.5|668.3|670.8|675|659|651.6|655|659.35|618.4|621.2|628.55|624.95||626.45|616|635.45|641.65|618.7|615
10831|40604|/equities/juhayna-food-industries|MSCI_EEM_SMALLCAP||33.19|32.4|32.8|33.48|34|34.4|33.88|34.6|34.6|34.8|33.3|33|33.49|34|34|34.4|32.6|32.4|32.39|32.2|31.88|32.2|31.98|32.38|33|34.8|34.9|36.38|34.6|33.65|32.38|38|35.07|30|27.98|29.45|30.48|29.7|31.5|31||27.25|26.69|26.99|26.19|26.29|26.59|25.46|25.6|25.91|25.5|25.15|25.12|25.57|27.39||25.3|24.8|24.8|24.4|25|25.48|25.79|25.23|24.33|24.9|25.3|25.99|26.25|26.5|26.3|25.3|26.14|26.68|28.8|26.45|27.49|25.42|21.6|22.68|22|22.04|22.3|22.53|21.2|21.78|22.5|22|22.2|19.17|19.19||19.35|19.1|19.38|19.17|19.88|20.2|20.1|20.92|20.8||20.65|20.8|21.2|21.05|21.1|21|21.2|20.3||20.34|19.39|18.49|18.49|18.3||||||18.18|17.69|17.79|16.98|16.35|16.4|16.4|16.45|16.5|16.44|16.36|16.5|16.75|16.8|15.89|15.71|15.85|16.09|16.4|15.98|15.99|15.85|15.5|15.2|15.1|15.18|15.49|15.29|||15.4|15.14|14.75|14.7|14||14.1|15.12|15.64|15.89|16.68|16.69|16.78|16.2|||||16.1|16.3|16.38|16.69|17.69|17.24|18.43|18.8|19.83|20.51|20.8|20.4|20|20.8|20.9|22|22.6|23.25|24.5|23|21|19.25|19.6|19.99|20.28|19.98|20.5|21.4|21.58|22.2|22.5|22.88|21.75|22.1|22.59|22.7|24.4|23|22.6|21.5|18.47|18.66|18.55|18.69|18.79|19.2|19.5|17.75|18.2|18.8|17.8|18.08||17.5|17.8|18.6|17.73|17.4|17.78|17.39|17.39|17.45|17.2|17|16.3|16.5||16.64|16.78|16.35||15.97|16.33|16.39|16.35|16.5|16.9|18|18.45|19.1|20|16.98
10832|41699|/equities/mah-sing-group-bhd|MSCI_EEM_SMALLCAP||1.71|1.73|1.74|1.74|1.74|1.73|1.73|1.71|1.73|1.71|1.72|1.71|1.69|1.73|1.74|1.76|1.81|1.79|1.76|1.78|1.75||1.75|1.8|1.85|1.84|1.81|1.87|1.77|1.79|1.79|1.79|1.74|1.74|1.71|1.72|1.72|1.7|1.69|1.72|1.72|1.75|1.8|1.82|1.74|1.72|1.74|1.76|1.75|1.77|1.73|1.7|1.68|1.68||1.63|1.61|1.62|1.67|1.66|1.68|1.69|1.69|1.7|1.68|1.65|1.62|1.75|1.76|1.77|1.77|1.8|1.79|1.73|1.72|1.71|1.71|1.73|1.72|1.77|1.75|1.68|1.7|1.64|1.67|1.82|1.88|1.97|1.96|1.92|1.88|1.9|1.93|1.92|1.9|1.95|1.95|1.95|1.95|1.94|1.93|1.93|1.87|1.79||1.83|1.87|1.83|1.82|1.82|1.76|1.75|1.78|1.77|1.75|1.77|1.75|1.8|1.81||1.82|1.8|1.82|1.85|1.88|1.9|1.77|1.63|1.64||1.66|1.75|1.56|1.53|1.55|1.52|1.5||1.46|1.46|1.43|1.37|1.37|1.26|1.25|1.27|1.28|1.27|1.28|1.29|1.29|1.29||1.29|1.3|1.29|1.28|1.29|1.26|1.26|1.25|1.25|1.24|1.27|1.31|1.32|||1.33|1.32|1.27|1.27|1.24|1.24|1.24|1.26||1.26|1.2|1.14|1.14|1.11|1.08|1.07|1.07|1.07|1.05|1.06|1.06|1.04|1.03|1.02|0.98|0.99|0.98|0.985|0.98|0.98|0.97|0.92|0.92|0.925|0.935|0.935|0.945|0.945|0.94|0.94|0.95||0.945|0.935|0.94|0.93|0.95|0.945||0.95|0.945|0.95|0.955||0.935|0.915|0.895|0.87|0.88|0.885|0.89|0.89|0.855|0.855|0.86|0.875|0.875|0.875|0.88|0.855|0.835||0.835|0.835|0.825|0.835||0.825|0.82|0.825|0.825|0.82|0.81
10833|943447|/equities/zmj|MSCI_EEM_SMALLCAP||9.72|9.61|9.67|9.62|9.68|10.06|10.06|10.14|10.18|10.18|10.08|10.1|10.12|10.48|10.44|10.66|10.52|10.56|10.56|10.5|10.52|10.46|10.4|11|10.72|10.58|10.44|10.36|10.1|10.18|10.04|9.8|9.72|9.95|10.3||10.5|10.92|12.7|12.48|11.2|11.5|11.4||11.22|10.34|10|9.92|9.55|9.09|8.82|8.62||8.77|8.32|8.42|8.44|8.3|8.43|8.68||8.89|8.97|9.02|9.2|9.34|9.28|8.76|8.8|8.74|8.71|8.8|8.91|9.18|9.2|8.8|8.78|8.71|8.54|8.41|8.46|8.34|8.28|8.28|8.34|8.68|8.75|8.67|8.43|8.7|9.02|8.63|8.92|9.08|9.3|9.44|9.52|9.3|9.26|9.46|9.5|9.5|9.7|9.98|10.04|10.2|10.36|10.36|10.82||10.86|10.9|11|11.24|10.8|11|11.56|11.28|12.06|12.1|12.14|12.12|12.08|11.8||11.88|11.96|12.44|12.72|13.14|13.32|13.28|13.58|13.58|13.6|13.46|13.44|13.52|13.48|13.88|13.66|13.56||14.3|14.32|14.14|13.42|13.1|13.2|13.48|13.16|13.08||13.28|13.08|12.14|11.98|12|12.28|12.76|12.58|12.32|11.86|12.14|11.98|11.5|11.38|10.96|10.88|10.96|11.04||11.1|10.58|||9.68|9.65|9.45|9.5|9.79|9.95|9.96|10.18|10.5|10.7|10.72|10.62|10.62|11.08|10.86|10.78|10.38|10.52|10.42|10.26|10.38|10.04|10.24|10.58|10.2|10.12|9.86|9.55|9.47|9.51|9.29|9.3|||9.3|9.3|9.24|9.05|8.86|9.03|8.99|9.17|9.29|9.53|9.35|9.44|8.98|8.54|9.12|9.23|9.36|9.68|9.87|9.75|9.68|9.48|9.5|9|9.08|9.03|9.2|8.79|8.81||8.56|8.46|8.23|||8.21|7.99|7.85|7.74|7.94|7.92
10834|979807|/equities/s-mac-co-ltd|MSCI_EEM_SMALLCAP||799|776|775|777|792|780|787|767|787|808|770|814|840|853|870|877|872|883|885|880|880|879|877|882|880|878|880|880|879|892|896|903|906|905|905|906|913||912|914|913||908||910|914|908|914|906|910|921|924||||919|935|944|935|942|961|961|954|962|957|950|962|964|977|999|989|1000|1012|1007|1017|1023||1014|1024|1015|1016|1016|1006|998|1030|1066|1076|1073|1079|1100|1098|1074|1086|1063|1075|1019|1032|1024|1025|1032|1041|1040|1020|1010|1010|1010|1017|1024|1025|1020|1012|1020|1029|1010|1012|1007|1012|1006|1007|1007|1007|1008|1005|1002|1000|1003||1000|1000|1002|1004|1006|1011|1005|1011|1010|1015|1012|1009|1009|1010|1018||1015|1017|1020|1014|1016|1030||1016|1016||1007|1005|1007|1009|1009|1009|1013|1014|1015|1012|1015|1019|1019|1014||1014|1021|1028|1034|1029|1045|1041|1062|1073|1076|1075|1076|1070|1049|1035|1030|1035|1035|1040|1035|1035|1032|1035|1037|1035|1061|1041||1042|1050|1055|1058|1075|1142|1148|1061|1075|1075|1074|1075|1084|||1059|1045|1052|1055|1032|1031|1043|1043|1053|1045|1048|1048|1075|1080|1069|1056|1081|1112|1123|1159|1164|1106|1081|1071|1071|1073|1081|1081|||1079|1067|1060||1073|1084|1040|1035|1050|1043
10835|940988|/equities/bgf-retail|MSCI_EEM_SMALLCAP||3580|3585|3560|3560|3555|3530|3525|3525|3510|3535|3500|3545|3575|3575|3630|3640|3635|3640|3625|3620|3610|3610|3595|3575|3605|3610|3635|3630|3635|3645|3650|3610|3600|3595|3600|3600|3600||3565|3560|3550||3565||3565|3570|3555|3575|3565|3550|3530|3515||||3500|3445|3440|3455|3460|3470|3505|3505|3535|3515|3515|3515|3535|3535|3510|3500|3520|3530|3510|3505|3580||3555|3580|3595|3600|3585|3540|3500|3610|3680|3695|3645|3585|3595|3580|3545|3570|3570|3585|3585|3590|3585|3585|3570|3560|3540|3520|3540|3530|3505|3495|3550|3545|3545|3515|3500|3560|3585|3590|3590|3575|3550|3585|3600|3630|3615|3610|3595|3580|3610||3635|3680|3690|3630|3620|3650|3650|3660|3670|3700|3730|3755|3775|3750|3780||3745|3825|3775|3760|3755|3745||3745|3780||3800|3755|3740|3745|3750|3730|3680|3635|3615|3600|3630|3625|3665|3615||3650|3735|3715|3765|3735|3790|3830|3815|3845|3885|3950|3990|3945|3865|3905|3865|3860|3950|3945|3815|3835|3860|3815|3840|3885|3930|3975|3920|3970|3950|3930|3980|4100|4080|4080|4095|4100|4015|4060|4180|4200|4075||4130|4135|4130|4160|4260|4040|3830|3740|3710|3670|3590|3610|3635|3615|3630|3655|3685|3730|3745|3755|3845|3845|3825|3825|3730|3770|3835|3900|||3835|3890|3925||3925|3970|4020|3905|3995|3970
10836|19591|/equities/t.s.k.b.|MSCI_EEM_SMALLCAP||12.69|12.68|12.72|12.71|13|12.81|12.55|12.18|12.48|12.46|12.42|12.57|12.67|12.76|12.66|12.64|12.52|12.43|11.94|12.08|12.14|12.16|12.1||12|11.93|11.85|11.85|11.74|11.93|11.86|11.58|11.18|11.15|11.05|11.19|11.3|11.08|11.09|11.08|11|11.06|11.51|12.05|11.9|12.21|12.28|11.97|12.16|12.59|12.47|12.33|11.92|11.9|11.75|11.75|11.64|11.73|11.82|12.17|12.26|12.26|12.15|12.12|12.09||11.77|11.8|11.67|11.63|11.93|11.79|11.57|11.74|11.65|11.58|11.54|11.48|11.33|11.35|11.83|11.75|11.58|11.66|11.7|13.06|13.22|12.85|13|12.83|12.73|12.37|12.69|13.05|13.08|13.15|13.12|12.94|12.97||12.86|12.86|12.62|12.54|12.35|12.2|12.03|11.66|11.27|11.82|12.45|12.26|12.28|12.48|12.42|12.34|11.85||||11.63|11.56|11.23|11.05|10.96|11.36|11.4|11.74|11.84|11.75|11.39|11.32|11.55|11.54|11.13|10.88|11.14|11.11|11.5|11.11|10.8|10.31|10.19|10.18|10.17|10.4|10.5|10.37|10.16|10.09|10.27|9.94||10.14|10.03|9.88|10.37|10.25||9.65|9.57|9.6|9.64|9.92|9.88||||10.01|9.97|9.77|9.49|9.2|9.23|8.9|8.54|8.52|8.45|8.72|9.13|8.88|8.9|8.73|8.58|8.42|8.5|8.46|8.6|8.55|8.66|8.53|8.37|8.12|8.24|8.22|8.36|8.31|8.25|8.23|8.2|8.44|8.72|8.93|8.86|9|9.29|9.6|9.63|9.84|9.54|9.23|9.07|8.75|8.35|8.51|8.45|8.3|8.3|8.49|8.44|8.19|7.92|7.91|7.72|7.51|7.65|7.93|7.67|7.61|7.57|7.67|7.59|7.51|7.44|7.43|7.06|6.95|6.88|6.81||6.64|6.4|6.34|6.8|7.07|7.23|7.34|7.26|7.24|7.35|7.27
10837|1166931|/equities/nextin-inc|MSCI_EEM_SMALLCAP||57200|56700|57900|58400|56900|56700|57100|57600|58400|61900|61800|61500|62700|62700|65900|66900|66600|67500|69500|67800|67700|64800|67000|68500|68100|68000|68900|66900|66200|64000|64400|64400|58200|56400|56500|56400|56800||56100|54300|53800||52900||52700|51800|52000|50100|47400|46000|45150|44650||||45000|45650|43750|44150|42100|42900|45000|46000|47200|47800|48600|50000|49450|49850|51700|50800|51800|51900|52700|52400|53300||52900|51300|50600|49900|48200|50300|49450|53700|57200|60100|57500|55900|57900|57200|56600|58400|58400|59500|60000|59200|63000|62800|63900|64900|66600|65300|65700|65100|65100|64600|66700|67600|69600|70700|67700|69900|69000|73500|77500|76500|73700|73500|69200|70900|70700|67900|68600|67000|66500||66400|67500|66700|68800|69300|70100|71300|72700|70800|72300|71100|67800|66600|67600|67400||65600|66300|63300|63700|64000|65500||65200|65900||67000|67000|66000|63500|61000|58800|60500|62000|63000|61900|62400|63300|66100|65500||65800|67400|70100|72100|72400|74600|75100|72500|71400|70500|71000|71500|72500|72400|71100|71500|71500|71300|73100|75000|74600|74600|76300|75500|75600|77100|77900|76200|76700|76800|70400|72700|74300|72200|71700|70900|71700|73000|74400|74100|74700|||72200|71800|70600|70300|70900|72100|75000|75700|74100|74900|78800|77300|72600|72600|70100|69000|68600|68700|70100|72700|73100|75800|77000|77700|76900|77400|74800|72900|||69800|70200|70800||72200|72000|73000|69300|69800|70100
10838|1166929|/equities/excellence-commercial-property-fac|MSCI_EEM_SMALLCAP||1.28|1.28|1.27|1.28|1.3|1.28|1.3|1.32|1.31|1.3|1.28|1.26|1.32|1.36|1.37|1.39|1.47|1.42|1.45|1.41|1.44|1.41|1.39|1.39|1.39|1.39|1.35|1.39|1.38|1.4|1.36|1.34|1.34|1.35|1.35||1.35|1.45|1.66|1.66|1.6|1.7|1.65||1.45|1.33|1.24|1.2|1.18|1.14|1.16|1.13||1.09|1.08|1.15|1.23|1.24|1.23|1.27||1.27|1.29|1.29|1.3|1.37|1.33|1.36|1.36|1.4|1.36|1.35|1.35|1.37|1.37|1.37|1.33|1.34|1.35|1.34|1.32|1.31|1.31|1.3|1.31|1.32|1.34|1.35|1.34|1.38|1.36|1.35|1.37|1.4|1.38|1.39|1.42|1.4|1.4|1.45|1.48|1.39|1.36|1.35|1.36|1.42|1.4|1.41|1.4||1.39|1.44|1.42|1.45|1.42|1.47|1.48|1.5|1.48|1.45|1.49|1.53|1.53|1.6||1.55|1.56|1.6|1.62|1.61|1.6|1.6|1.64|1.67|1.68|1.68|1.8|1.83|1.8|1.87|1.82|1.75||1.66|1.63|1.65|1.6|1.58|1.58|1.65|1.67|1.59||1.53|1.52|1.44|1.35|1.35|1.32|1.35|1.4|1.35|1.4|1.41|1.45|1.48|1.52|1.57|1.43|1.43|1.46||1.48|1.47|||1.47|1.49|1.55|1.5|1.51|1.52|1.5|1.49|1.52|1.57|1.57|1.56|1.59|1.57|1.59|1.53|1.57|1.57|1.62|1.65|1.7|1.71|1.75|1.69|1.6|1.57|1.58|1.53|1.57|1.6|1.57|1.59|||1.67|1.59|1.62|1.6|1.5|1.51|1.54|1.61|1.52|1.6|1.61|1.68|1.61|1.61|1.58|1.6|1.62|1.61|1.66|1.67|1.68|1.64|1.6|1.62|1.65|1.61|1.6|1.6|1.61||1.6|1.59|1.55|||1.58|1.63|1.6|1.64|1.64|1.63
10839|18012|/equities/astrazeneca-pharma-india|MSCI_EEM_SMALLCAP||6590|6537.9502|6595.8999|6580.3501|6490|6449.9502|6549.7998||6599.9502|6773.5||7130.75|7390|7777|7350.0498|7560|7680|7675|7660.7002|7550|7600|7695.7002|7434.1499|7497.4502|7160.75|7205.2998|7229.1001|7295|7421|7550|7659.9502|7773.8501|7820|7778.2998|7914.9502|7951|7880.6499|8094|7935|8139|7699.8999|7880||7925|8137.5|7355.7998|7533|7777.6001|8040|6974.9502|6894|6785.1001|6788.8501|6749.7998|6832.3501|6915|6966.3999|6995|7089.9502|6878.0498|7309.8999|7123.4502|7060|6989|6795|6718.7998|6748.9502|6860|6899.75|6983.9502|6915.6499|6886.5|6671.4502|6671.8501|6705.0498|6656||6639.7998|7196.3999|6720|6799|7250.0498|7133|7134.8999|6985|7099|7123.7002|7180|7062.4502|7234.3501|7388.6001|7085|7189|7361.9502|6338|6510.2998|6615.5498||6850|6790|6896.6001|6999.8999|6932.5498|6949|6860|7190|7572.2002|6514.8999|6540.8999|6482|6999|6444|6449.9502|6385|6490|6500|6444.75|6538.9502|6549||6625|6470.1001|6399|6488.2998|6313.6499|6330|6230|6159.3999|6150|6379|6368.2998|6389.9502|6461.8999|6697|6596|6129.9502|5793.3501|5799.7998|5827.9502||5841.0498|5713.1499|5505|5482.5|5344.5498|5296|5321.8999|5324.8999|5419.9502|5499|5460|5374.5||5547.9502|5589|5520|5374|5324.1499|5292|5330|5212.8999|5285.1001||5304.8999|5272.2998|5440.8999||5424|5408.3999|5595.8501|5199|5251.3999|5199.8501|5261.8999|5400||5380|5380|5194.7002||5161.5498|5145|5129.9502|5133|5120|5194.7002|5149.9502|5174.7002|5396.7998|5449||5489|5470|5483.8999|5478.9502|5542.9502|5590|5630|5586|5541.5498|5539.7998|5533|5527.2998|5557.5|5550|5565.4502|5538|5489.7998|5590|5798.8501|5928.4502|6950|6925|7220.9502|6723|6561.6001|6648.7002|6872|6360|6394.9502||6430|6488.9502|6600||6366|6365.2998|6384.4502|6487.9502|6341.4502|6386.6499|6629.75|6760|5739.8501|5740|5677.9502|5732|5796|5759|5690|5616.3999|5669|5734|5758||5494.7002|4900|4686.6499|4696|4688|4720
10840|41487|/equities/grupo-security|MSCI_EEM_SMALLCAP||268|265.8|266.5|267.76|268.15|268.26|268.26|267.01|272|271|268.26|268.19|268.55|268|270.51|271.01|271.99|272|273.35|271.99|||267|272|274.31|276.89|269|263.16|261.98|263.15|264|264.37|263.5|264.04|266.21|263|264.98|258|256|255.07|256.5|256|255.9|255.1|256|257|256.4|257.04|257.04|259.08||||258|257.01|258.06|255.5|253|255|259.95|259.28|264|258|258|257|259.98|260|257|260|255.49|255|257|257.6|256|256.9|255||258|259.61|261|258.05|260|265|257.04|260|263|265.25|265.98|267|264|263.53|263.94|265|264.5|266.97|268|268|268||268|267.5|267.25|266.5|269|267|266|266.4|266|265.5|266|266.64|266.87|268|269|271|271.9||269.99|270.9|270.3|270|268.38|269.9|272.01|273|272.99|273.51|274|273.96|276.5|276.08|271.06|268.5|269|269|267.81|268.3|270.37||270.5|272.32|271.87|271|269.55|270|270.61|275.19|275.5|277|279.36||279.01||274|289.5|285|287.64|285.03|287.67|284.99|285.21|284.63|284.5|283.59|284|287|291.4|286.36|285.21|284.5|277.44|277|279.85|280|275.37||272.71|272.35|271.56|272.4|271|271.5|271.26|271.44|271.8|272.43|271|272.04|271.99|272.48|273.78|273.49|272|273.5|273.87|273|277.5|277.6|278.87|278.29|278|275.85|275|276|276|279.4|278.3|277|276|277.2|277.99|278.49|278.99|279|277.7|278|278|279.99|279|280|280|280|262|259.97|254.51|255.46|259.99|260|252.49|258.93|265.8|268.38|269.99|265|269.99|260|258.93|253|259.18||259.4|255|250|250.5||248.9|250|248.8|252.5|260|260
10841|943503|/equities/yuzhou-ppt|MSCI_EEM_SMALLCAP||0.092|0.093|0.092|0.092|0.095|0.095|0.097|0.097|0.098|0.1|0.102|0.103|0.098|0.101|0.108|0.108|0.116|0.108|0.112|0.111|0.125|0.136|0.136|0.136|0.139|0.147|0.139|0.15|0.152|0.158|0.151|0.17|0.16|0.16|0.197||0.181|0.197|0.235|0.24|0.295|0.385|0.265||0.16|0.115|0.092|0.09|0.081|0.077|0.076|0.075||0.067|0.064|0.064|0.062|0.065|0.064|0.066||0.065|0.065|0.067|0.069|0.068|0.066|0.069|0.068|0.068|0.073|0.075|0.075|0.072|0.076|0.075|0.076|0.076|0.076|0.077|0.077|0.07|0.073|0.068|0.073|0.073|0.074|0.077|0.089|0.083|0.077|0.084|0.077|0.075|0.08|0.085|0.086|0.086|0.09|0.092|0.09|0.081|0.083|0.083|0.085|0.086|0.084|0.084|0.085||0.088|0.093|0.097|0.1|0.094|0.096|0.098|0.101|0.103|0.106|0.106|0.107|0.105|0.111||0.118|0.12|0.128|0.122|0.124|0.122|0.122|0.129|0.13|0.123|0.119|0.126|0.141|0.139|0.152|0.135|0.126||0.095|0.092|0.09|0.076|0.075|0.08|0.075|0.076|0.075||0.074|0.079|0.064|0.063|0.059|0.057|0.059|0.062|0.058|0.08|0.059|0.059|0.061|0.06|0.058|0.06|0.063|0.067||0.066|0.068|||0.074|0.067|0.072|0.074|0.08|0.078|0.08|0.075|0.076|0.082|0.083|0.088|0.088|0.082|0.09|0.081|0.087|0.084|0.091|0.091|0.097|0.1|0.1|0.103|0.1|0.099|0.099|0.086|0.092|0.087|0.078|0.077|||0.079|0.078|0.078|0.081|0.081|0.075|0.084|0.071|0.084|0.09|0.095|0.093|0.083|0.085|0.086|0.088|0.091|0.101|0.109|0.118|0.113|0.111|0.108|0.106|0.106|0.112|0.103|0.108|0.112||0.114|0.106|0.11|||0.107|0.104|0.108|0.111|0.115|0.118
10842|43796|/equities/taeyoung-const|MSCI_EEM_SMALLCAP||2745|2785|2815|2800|2810|2850|2965|2870|2835|2825|2900|3045|3080|3465|3210|3225|3150|3490|3790|4070|4435|6110||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7882.2002|2330|2320|2345|2385|2430|2470|2490|2450|2500|2500|2510|2965|2570|2535|2580|2655|2715|2675|2775|2510|2575|2425||2475|2490|2520|2590|2680|2675|2855|2685|2700|2390|2265|2370|2500|2565|2670|2950|2800|3120|2990|4035|4100|3660|3750|3720|3345|3555|3405|2780|||3005|2940|3040|3070|3355|2790|2875|2940|2895|3325
10843|950526|/equities/umw-oil-and-gas-corporation|MSCI_EEM_SMALLCAP||0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.19|0.185|0.185|0.185|0.185|0.185|0.19|0.19|0.195|0.195|0.195|0.195|0.195||0.195|0.195|0.195|0.2|0.2|0.2|0.2|0.2|0.195|0.2|0.195|0.205|0.205|0.21|0.21|0.21|0.215|0.215|0.21|0.2|0.2|0.2|0.2|0.2|0.205|0.21|0.21|0.21|0.205|0.205|0.2|0.2||0.205|0.19|0.19|0.195|0.195|0.2|0.2|0.205|0.21|0.21|0.22|0.22|0.225|0.225|0.22|0.21|0.21|0.215|0.215|0.22|0.215|0.22|0.215|0.215|0.22|0.22|0.215|0.215|0.21|0.215|0.22|0.225|0.23|0.23|0.24|0.235|0.235|0.24|0.245|0.24|0.24|0.24|0.24|0.24|0.255|0.265|0.265|0.27|0.28||0.285|0.29|0.285|0.285|0.27|0.27|0.265|0.265|0.26|0.255|0.265|0.26|0.27|0.27||0.27|0.27|0.275|0.28|0.28|0.27|0.27|0.27|0.27||0.27|0.28|0.285|0.29|0.295|0.305|0.305||0.295|0.295|0.29|0.29|0.29|0.29|0.29|0.29|0.295|0.28|0.28|0.27|0.27|0.27||0.275|0.275|0.27|0.27|0.27|0.275|0.275|0.275|0.28|0.28|0.275|0.285|0.28|||0.28|0.28|0.305|0.315|0.31|0.3|0.3|0.3||0.295|0.295|0.3|0.285|0.295|0.295|0.295|0.29|0.285|0.29|0.285|0.285|0.28|0.285|0.285|0.29|0.29|0.295|0.305|0.295|0.315|0.275|0.275|0.275|0.28|0.28|0.28|0.27|0.27|0.27|0.265|0.27||0.275|0.27|0.26|0.26|0.255|0.265||0.27|0.27|0.27|0.27||0.27|0.275|0.265|0.265|0.27|0.27|0.27|0.265|0.26|0.26|0.25|0.25|0.245|0.245|0.24|0.235|0.235||0.235|0.235|0.235|0.24||0.23|0.23|0.235|0.235|0.235|0.23
10844|1123319|/equities/aoyuan-healthy-life-group|MSCI_EEM_SMALLCAP||0.38|0.39|0.41|0.4|0.415|0.435|0.47|0.465|0.47|0.46|0.465|0.47|0.47|0.48|0.48|0.49|0.49|0.48|0.48|0.47|0.475|0.48|0.475|0.49|0.48|0.475|0.47|0.47|0.455|0.475|0.52|0.5|0.5|0.51|0.55||0.55|0.57|0.63|0.64|0.6|0.7|0.68||0.64|0.65|0.63|0.6|0.6|0.66|0.55|0.52||0.52|0.5|0.5|0.52|0.5|0.5|0.5||0.5|0.5|0.52|0.51|0.53|0.49|0.485|0.495|0.485|0.475|0.495|0.51|0.49|0.51|0.495|0.46|0.475|0.46|0.48|0.475|0.48|0.475|0.475|0.485|0.48|0.5|0.495|0.5|0.52|0.53|0.54|0.53|0.55|0.56|0.55|0.56|0.57|0.57|0.56|0.58|0.56|0.57|0.57|0.57|0.57|0.58|0.6|0.59||0.6|0.61|0.6|0.61|0.59|0.58|0.59|0.6|0.59|0.62|0.59|0.61|0.61|0.62||0.61|0.62|0.65|0.67|0.62|0.66|0.63|0.66|0.66|0.65|0.69|0.7|0.77|0.72|0.79|0.73|0.68||0.64|0.64|0.52|0.49|0.5|0.5|0.495|0.5|0.49||0.48|0.495|0.45|0.445|0.445|0.435|0.44|0.43|0.435|0.44|0.44|0.445|0.445|0.435|0.435|0.43|0.425|0.425||0.43|0.46|||0.45|0.45|0.45|0.445|0.445|0.445|0.445|0.435|0.44|0.44|0.435|0.445|0.45|0.445|0.445|0.445|0.45|0.45|0.455|0.46|0.465|0.475|0.49|0.475|0.45|0.45|0.485|0.47|0.46|0.47|0.45|0.435|||0.46|0.455|0.47|0.455|0.455|0.465|0.45|0.455|0.46|0.47|0.47|0.47|0.435|0.425|0.41|0.43|0.465|0.44|0.46|0.465|0.46|0.47|0.47|0.475|0.47|0.475|0.48|0.48|0.475||0.48|0.485|0.47|||0.47|0.475|0.47|0.47|0.48|0.49
10845|947347|/equities/aarti-drugs-ltd|MSCI_EEM_SMALLCAP||466.8|469.15|462.8|462.55|461|457.85|460.9||464.9|470.7||472|477.05|486.7|493.1|497.1|502|497.8|491.55|500|489|494.7|491.7|487.9|487|479.75|490.65|492|497.4|501.85|501.7|507.9|509.15|513.6|514.45|514.45|515.8|522.7|517.35|518.9|529|522||527|516.35|523.6|521.95|525.95|537.25|545|526.5|529.7|531.9|537.4|534.95|533|539.9|552.7|560.05|553.6|568.85|575.9|585|588.2|591|590.2|604.35|601|635|632.5|566.8|599|540.1|531.3|534|504.8||503.95|512.35|515.05|527.2|519.35|507.7|507.9|511.4|516.95|511.6|514.15|520|520|532.5|535.95|536.25|532|522.8|527.5|538.45||545|541.5|546|544.85|553.9|555|563.2|557|545|549.4|556.95|531|514.25|517.6|522.1|523.4|517.9|530|528.95|538.95|525||530|519.9|518.05|519|528|514.75|497.4|489.5|490.15|492|492|494|497.2|503.4|492.4|496|499.55|498.35|503||491.95|485.95|484|478.5|474.95|466.2|479.95|483.25|493.5|503.05|506.45|508.95||512.4|514.3|505.45|504.3|506.6|504.95|501|499.1|511.7||499.45|495.9|518.3||515|519.15|496.6|496|492.45|481.5|471.5|459.9||450.5|452.7|456.85||459.9|454.7|452.5|458.85|458|461.9|463|463.8|469.75|480.75||485|492.2|498|509.4|511.9|503.2|518|518.75|531.2|540.45|538.9|548.8|568|548.95|545.5|541|542.65|530.2|546.4|548|540|543.15|544.1|522|533.45|530.5|530|515.6|510||520|545|541.85||539.35|534.25|534|539.35|535.9|522.75|524.95|520.9|515|510.7|511.8|510.95|507.8|509.9|498.35|499.75|504.25|519.7|506.45||512.7|512|526.45|520|494.75|484.2
10846|103600|/equities/adim|MSCI_EEM_SMALLCAP||21.3|21.7|21.9|22.05|22.85|22.5|22.65|22.35|22.45|22.3|22.15|22.65|22.7|23.5|24.15|24.4|24.45|24.4|24.6|24.6|24.7||24.7|24.7|25|25.25|25.4|25.75|25.85|25.9|25.8|25.8|25.65|25.9|25.6|26.9||27|27|27.15|27.35|||27.4|27.4|27.45|27.3|27.4|27.25|27.3|27.4|27.35|27.4||27.5|26.9|27.15|27.2|27.65|27.55|28|28.05|28.55|29|29.2|29.05|29.2|29.4|29.2|29.35|29.1|29.05|29|29|28.9|28.8|28.8|28.5|28.6|28|27|26.35|26.3|25.85|27.05|28.3|28.5|28.55|28.6|28.4|29.15|||29.55|29.55|30.45|29.2|28.95|28.9|28.7|28.8|28.8|29.05|29.2|29.25|28.65|28.9|29.8|29.1|29|28.95|28.75|28.85|28.25|28.7|28.75|29|29.25|29.7|27.5|27|27.15|27.55|28.3||28.1|28.1|27.8|27.9|27.7|27.9|27.55|27.8|27.8|27.7|27.9|28.4|28.45|28.4|28.45|28.3|27.95|28.05|28|27.85|28.35|28.35|28.3|28.35|28.35|27.75|27.7||27.4|27.55|27.2|27.35|27.5|27.15|27.55|28.45|29.9|27.8|25.95|26.55|26.65|26.7|26.65|26.55|26.5|||26.7|26.85|26.95|26.95|26.8|26.95|26.8|26.9|26.6|26.95|26.65|26.8|26.8|26.95|27.65|28.5|28.6|28.3|28.45|28.7|29|29.1|29.2|29.5|29.9||30.3|30.15|30.5|30.55|30.3|30.7|30.8|30.5|30||||||||30.4|30.5|30.9|30.95|31.25|31.4|31.3|31.25|31.3|31.3|31.25|31.1|31.25|31.6|32|32.3|32.25|32.65|33.2|33.3|33.3|33.3|33.15|33.75|33.25||33.25|33.5|33.45|33|33|33|33.4|33.3|33.2|33.2|32.9
10847|103673|/equities/forhouse|MSCI_EEM_SMALLCAP||13.4|13.4|13.7|13.8|13.7|13.5|13.35|13.4|13.35|13.3|13.3|13.25|13.3|13.4|13.7|14.1|14.1|14|14.1|14|14||14.15|14.15|14.55|14.85|15.1|15.5|14.5|14.55|14.15|14.15|13.9|14.05|13.9|14||14.35|14.7|14.85|14.8|||14.85|14.95|15.15|15.1|15|15.1|14.95|14.95|14.75|14.95||14.9|14.65|14.75|14.5|14.9|14.7|14.7|14.9|14.9|15.5|15.25|15.35|14.45|14.55|14.7|14.85|14.45|14.6|14.4|14.6|14.3|14.3|14.15|14.25|14.2|14.3|14.4|14.1|13.2|12.7|13.5|14.25|14.5|14.45|14.5|14.6|14.55|||15|15.15|15.65|15.85|16.1|15.85|16.25|16.3|16.1|16.25|16.3|16.6|16.85|16.25|16.2|15.65|16|16|15.9|16.25|16.25|16.55|16.95|16.05|16.2|16.35|16.5|16.05|15.9|16.3|16.7||15.95|15.6|15.85|15.85|16|16.25|16.65|16.95|17.05|16.5|15.5|15.9|15.95|15.55|15.7|15.7|15.7|15.7|15.8|15.9|16.1|16.25|15.7|15.7|15.75|16.75|17.2||17.65|17.5|17.35|17.1|17.2|17.4|17|16.15|16.35|15.85|16.3|16.95|17.35|17.85|17.95|18.25|19.6|||18.6|17.9|16.65|16.5|16.35|16.15|16.5|16.45|16.05|15.95|16.1|16.3|16.25|15.85|16|17.2|17.2|16.5|15.5|15.75|16.25|16.25|15.85|15.75|16||16.4|16.35|16.85|16.75|16.85|17.1|17.5|17.35|16.5||||||||15.95|15.9|15.8|16.2|16.4|16.05|16.6|16.45|16.65|17.2|17.05|17.65|17.45|16.5|17.1|17.3|17.1|17.8|16.25|15.3|14.35|14.35|14.55|13.9|13.5||13.5|13.65|13.65|13.5|13.45|13.55|13.5|13.5|13.45|13.65|13.8
10848|1141282|/equities/edvantage-group-holdings-ltd|MSCI_EEM_SMALLCAP||2.09|2.17|2.18|2.14|2.1|2.14|2.1|2.1|2.13|2.14|2.2|2.18|2.2|2.24|2.23|2.3|2.3|2.28|2.27|2.3|2.36|2.36|2.34|2.37|2.45|2.45|2.44|2.42|2.43|2.45|2.45|2.45|2.39|2.41|2.49||2.54|2.52|2.75|2.77|2.52|2.5|2.48||2.4|2.36|2.28|2.1|2.04|2.1|2.19|2.18||2.15|2.11|2.16|2.15|2.16|2.18|2.19||2.21|2.2|2.19|2.23|2.23|2.22|2.25|2.27|2.29|2.26|2.28|2.26|2.26|2.31|2.36|2.29|2.28|2.28|2.28|2.28|2.29|2.28|2.22|2.28|2.24|2.24|2.25|2.23|2.25|2.24|2.21|2.22|2.2|2.22|2.2|2.23|2.22|2.23|2.25|2.28|2.27|2.28|2.33|2.3|2.31|2.33|2.36|2.29||2.27|2.25|2.27|2.27|2.24|2.26|2.28|2.29|2.27|2.3|2.29|2.28|2.28|2.31||2.38|2.4|2.42|2.39|2.41|2.44|2.45|2.47|2.5|2.49|2.52|2.58|2.64|2.69|2.72|2.74|2.78||2.8|2.69|2.7|2.55|2.5|2.55|2.59|2.58|2.55||2.52|2.55|2.59|2.47|2.37|2.36|2.37|2.38|2.41|2.4|2.38|2.43|2.47|2.46|2.49|2.54|2.51|2.49||2.46|2.5|||2.43|2.38|2.43|2.49|2.57|2.69|2.68|2.69|2.75|2.67|2.64|2.65|2.66|2.7|2.66|2.72|2.74|2.73|2.82|2.77|2.75|2.83|2.79|2.66|2.53|2.45|2.5|2.4|2.44|2.43|2.4|2.31|||2.35|2.31|2.35|2.35|2.22|2.26|2.23|2.26|2.25|2.31|2.4|2.4|2.37|2.32|2.35|2.42|2.46|2.42|2.42|2.41|2.41|2.44|2.48|2.43|2.53|2.58|2.6|2.61|2.53||2.53|2.48|2.44|||2.48|2.45|2.43|2.47|2.44|2.49
10849|980039|/equities/telcon-inc|MSCI_EEM_SMALLCAP||582|581|586|628|577|597|595|590|588|562|555|557|569|582|587|619|595|610|617|629|621|651|592|606|611|576|557|574|575|590|606|630|764|683|624|585|590||592|582|585||602||605|598|597|590|592|603|598|603||||604|604|598|616|630|626|642|660|679|692|699|706|679|684|690|689|703|708|715|720|716||715|716|715|700|699|698|720|715|736|738|717|767|688|699|700|707|719|715|716|722|715|730|735|735|736|734|741|740|749|771|760|760|735|760|767|788|780|787|799|793|800|809|815|819|843|855|886|887|863||930|920|799|797|767|789|737|743|774|800|822|839|872|889|875||837|830|825|823|807|800||810|807||788|801|769|796|769|757|802|890|701|715|740|756|766|780||789|776|770|776|799|821|826|808|830|844|813|828|840|801|773|748|781|778|770|796|697|681|696|732|693|701|734||759|762|875|733|747|760|763|760|780|784|782|772|768|||754|740|746|762|775|759|774|794|802|830|811|815|833|831|859|845|851|888|1000|889|929|867|879|869|877|888|895|899|||873|885|838||846|833|974|992|1000|1001
10850|1155548|/equities/jetema-co-ltd|MSCI_EEM_SMALLCAP||20150|20600|20750|19580|19410|18450|18210|18300|18320|17800|17780|18170|18400|19500|19750|19180|18680|19320|19340|19340|19500|19830|19860|19500|19240|18990|18670|19090|20100|20500|20850|20550|18220|17900|17190|17140|17310||17240|17450|17460||16740||17080|17100|17190|16970|17110|17400|16890|16540||||16180|16050|16250|16210|16220|16430|16900|16540|17270|17190|17160|17680|16600|16490|17040|17150|17110|17760|16960|17200|16140||15710|15930|15980|15750|15180|15120|15240|15500|15900|16200|16210|16300|16330|16120|15860|15970|15890|15820|16100|16110|16390|16150|16150|16400|16410|16140|15650|15600|15640|15670|15690|15650|15790|15790|15820|15700|15730|15850|16170|16180|16470|16650|17100|17080|16750|16890|17000|16930|16600||16440|16110|16190|15950|15860|16090|15930|15790|16140|16240|16740|16820|17100|17100|16650||15740|15630|15930|15940|15700|15900||15920|15900||15780|15970|15690|15350|15200|15460|15450|14790|14840|14530|14320|14630|15040|14700||14200|14380|14380|14420|14290|14400|14420|14120|14320|14380|14750|14630|14640|14950|14300|14450|14360|14200|14400|14500|14330|14910|14570|14900|14920|15360|15590||15740|15790|16200|16350|16490|16680|16500|16930|17150|16630|15790|14950|14840|14660||14890|14690|14670|15000|14810|14470|14400|14490|14680|14540|14420|14630|15140|15090|15330|15310|15430|15690|15720|16290|16160|16180|16240|15780|15860|16390|17190|16890|||15680|15770|15850||15880|15800|16100|15940|15410|15780
10851|990865|/equities/china-sanjiang-fine-chemicals-co-lt?cid=990865|MSCI_EEM_SMALLCAP||1.74|1.76|1.74|1.71|1.68|1.73|1.77|1.74|1.74|1.75|1.78|1.79|1.82|1.79|1.86|1.85|1.88|1.88|1.88|1.78|1.77|1.75|1.72|1.68|1.66|1.65|1.65|1.66|1.65|1.67|1.66|1.62|1.65|1.64|1.64||1.68|1.68|1.71|1.72|1.71|1.72|1.75||1.7|1.55|1.52|1.55|1.58|1.57|1.54|1.58||1.51|1.5|1.52|1.53|1.54|1.55|1.6||1.65|1.64|1.64|1.64|1.69|1.7|1.71|1.69|1.69|1.7|1.7|1.68|1.68|1.76|1.71|1.7|1.7|1.73|1.78|1.7|1.7|1.71|1.71|1.74|1.69|1.74|1.7|1.73|1.72|1.78|1.71|1.76|1.74|1.75|1.8|1.82|1.81|1.79|1.73|1.68|1.63|1.56|1.55|1.49|1.56|1.55|1.53|1.51||1.48|1.47|1.5|1.57|1.51|1.6|1.62|1.6|1.6|1.61|1.61|1.65|1.64|1.64||1.64|1.67|1.68|1.65|1.67|1.68|1.69|1.7|1.65|1.68|1.62|1.65|1.64|1.7|1.77|1.85|1.87||1.9|1.9|1.94|1.9|1.92|1.93|1.96|1.97|1.87||1.89|1.9|1.93|1.96|1.98|1.93|1.93|1.95|1.95|1.93|1.93|1.94|1.94|1.93|1.95|1.95|1.93|1.79||1.71|1.71|||1.7|1.71|1.73|1.71|1.72|1.66|1.69|1.66|1.62|1.57|1.55|1.47|1.42|1.42|1.36|1.3|1.2|1.16|1.18|1.12|1.01|1.02|1.05|1.03|1.02|1.02|1.06|1.01|1.02|1.01|1.03|1.06|||1.05|1.04|1.05|1.06|1.05|1.05|1.1|1.09|1.07|1.12|1.13|1.18|1.12|1.09|1.12|1.17|1.1|1.17|1.18|1.18|1.22|1.17|1.21|1.23|1.23|1.25|1.23|1.21|1.2||1.2|1.21|1.2|||1.2|1.15|1.18|1.19|1.18|1.18
10852|43451|/equities/seah-bestee|MSCI_EEM_SMALLCAP||23000|22350|22250|21550|21550|22250|23050|24350|24600|24500|23800|24300|23400|25400|24500|24300|24150|19550|19660|19460|19710|19950|19880|19890|19970|19760|19770|19820|19870|20200|20900|21400|20900|20500|20250|20400|21100||21100|21100|20550||20700||21100|21100|20600|20600|20450|20250|20300|19800||||19540|19180|19200|19280|19200|19680|19760|19850|20200|20200|19990|19950|20150|20300|20200|19620|19690|19730|19500|19580|19090||18990|18500|18430|18480|18290|18290|18560|19430|20000|20200|19020|19220|19430|19360|19550|19980|20200|20450|20950|21100|20600|20900|20900|20600|20350|21100|19950|20150|20300|20400|20550|21000|20750|20900|20450|20850|21150|20950|21050|21150|21800|21750|20900|21050|21300|21450|21800|22300|23150||23600|23150|22950|22800|22750|23000|23400|23700|23850|24000|24050|24050|24850|24500|25700||23950|22300|22750|22550|22650|22650||22850|22000||22250|22200|21800|21700|21400|21250|21000|20550|21300|21050|21450|21800|22000|22250||22450|21750|22050|22350|22550|23100|23650|23100|23000|23400|23800|23250|23700|24200|24200|24100|23500|23450|24000|24100|24050|23500|23750|24700|25200|24350|25800||26200|26550|27000|27350|26450|24600|25800|25150|25500|25400|25150|25650|25250|||25300|24250|23300|23400|23050|23200|22200|22400|22450|21650|20700|20250|20400|20600|20850|21050|21500|21750|22250|22600|23600|23600|23700|24200|24400|25000|24200|24850|||24950|25250|26100|25750|26050|26150|26300|27550|27600|27750
10853|43771|/equities/namsun-alumini|MSCI_EEM_SMALLCAP||1368|1400|1403|1448|1534|1405|1403|1400|1436|1510|1420|1302|1334|1408|1443|1441|1410|1419|1412|1387|1379|1389|1394|1374|1371|1361|1382|1387|1379|1385|1400|1402|1411|1432|1429|1459|1505||1525|1516|1669||1632||1448|1449|1410|1408|1372|1368|1374|1344||||1368|1345|1316|1326|1329|1339|1373|1395|1427|1425|1436|1425|1457|1458|1487|1480|1505|1516|1513|1496|1505||1501|1484|1474|1465|1427|1500|1428|1538|1591|1606|1563|1589|1592|1576|1595|1607|1632|1642|1640|1659|1703|1681|1677|1653|1664|1668|1672|1671|1660|1692|1713|1735|1726|1709|1725|1745|1753|1774|1785|1788|1796|1805|1818|1832|1813|1825|1825|1838|1858||1862|1873|1879|1858|1907|1909|1911|1917|1928|1961|1969|2020|1955|1924|1938||1945|1934|1928|1933|1929|1920||1924|1929||1957|1927|1949|1895|1890|1930|1892|1947|2160|1883|1926|1947|1819|1809||1840|1863|1884|1901|1906|1914|1917|1915|1923|1922|1928|1940|1952|1957|1949|1993|2010|2010|2025|2005|2020|2020|2025|2010|2030|2070|2125|2065|2120|2145|2065|2075|2085|2090|2110|2120|2150|2165|2155|2160|2180|||2085|2060|2055|2100|2125|2110|2155|2190|2210|2160|2160|2160|2165|2295|2280|2265|2320|2400|2380|2355|2505|2510|2545|2550|2545|2500|2515|2630|||2390|2320|2350||2300|2390|2315|2335|2375|2470
10854|13881|/equities/harbin-electric-comp.|MSCI_EEM_SMALLCAP||2.57|2.47|2.49|2.5|2.58|2.54|2.54|2.55|2.59|2.61|2.58|2.62|2.65|2.79|2.75|2.88|2.88|2.84|2.69|2.62|2.62|2.63|2.64|2.84|2.73|2.66|2.68|2.77|2.79|2.72|2.66|2.61|2.52|2.6|2.65||2.77|2.76|3.11|3.11|2.85|2.79|2.79||2.71|2.61|2.54|2.49|2.4|2.37|2.36|2.25||2.23|2.26|2.31|2.22|2.22|2.25|2.27||2.26|2.26|2.29|2.32|2.37|2.65|2.68|2.69|2.64|2.62|2.63|2.61|2.66|2.66|2.59|2.58|2.54|2.54|2.59|2.57|2.57|2.55|2.47|2.5|2.54|2.56|2.56|2.54|2.64|2.61|2.55|2.63|2.66|2.68|2.67|2.72|2.84|3|2.6|2.64|2.61|2.42|2.4|2.42|2.41|2.41|2.46|2.46||2.48|2.48|2.52|2.55|2.57|2.67|2.66|2.68|2.65|2.66|2.71|2.65|2.65|2.66||2.74|2.76|2.87|2.81|2.75|2.83|2.9|2.89|2.92|2.92|2.68|2.74|2.75|2.8|2.81|2.78|2.78||2.84|2.83|2.82|2.79|2.74|2.68|2.7|2.67|2.62||2.56|2.6|2.59|2.53|2.51|2.38|2.38|2.39|2.45|2.45|2.29|2.38|2.33|2.34|2.24|2.25|2.24|2.23||2.24|2.61|||2.64|2.58|2.56|2.63|2.67|2.73|2.74|2.83|2.78|2.75|2.81|2.81|2.73|2.76|2.7|2.68|2.51|2.39|2.44|2.43|2.43|2.48|2.43|2.45|2.37|2.37|2.34|2.32|2.29|2.22|2.11|2.13|||2.18|2.17|2.21|2.21|2.26|2.29|2.35|2.45|2.56|2.55|2.23|2.14|2.08|1.88|1.96|1.96|1.97|1.99|2.02|2.01|1.99|1.99|2.01|2.05|2.01|2.04|2.01|2.05|2.07||2.09|2.11|1.99|||2|2|1.98|1.99|2.01|2.04
10855|104279|/equities/pak-oilfields|MSCI_EEM_SMALLCAP||583|582|579.9|575|579.99|578.99|576.99|577.5|582|580.4|579.7|579.44|580|580|585|581.95|579.97|580|582|580.01|580|577.99|579|577|577.38|563|557.77|558.49|560.99|564.95|587|605.47|611|612|620.25|613|615.05|635|697.98|691|653.53|633|625|625.99|628|624.85|624.39|620.49|620|620.77|620.5|623.8|604||595|593.89|587|590|590|587|588.99|590.99|600.48|604.98|620|603|595|596|602|604|599|604|599|602.8|613|602|605||584.99|585|582.99|575|572|554.98|560|569|570|574|587|580.45|555.55|555|555|554|556|554|561.9|||549.99|522.59|522|530|529|520|530|547.77|530.5|496|491.74|492|491.99|490.8|489|490.97|497|498||||486.12|484|471|474.78|479.8|480|482.98|486|494.94|494.5|494.99|499|499.89||505|503|500.8|502.9|510|514.76|509.98|509|508.9|521|493.06|459.75|451|449.97|449.9|450.5|450|449.25||451|449.95|450|459|460|459.8|459.95|460.3|454.49|456.9|454.93|455||||454|445||435.99|434.69|435|434.75|433|434.5|434|433|430.51|428.99|430.5|430.5|425.91|420|424|423.55|424.8|426.99|427|428|427.4|427|429.75|431|433.9|428|421.13|421.85|422.5|412|409.75|410.5|406.85|408|418|425.01|444|432.7|436|437.99||438|437.52||439.81|439|439|438.97|439.6|443.73|446|447.6|439.5|440|440.25|440|433.25|433|432.99|433|430.68|432|432.01|433|433.5|434.99|432.73|441.99|438|423.46|429|417.99|430||439.9|440|443|448|452.01|453.78
10856|990824|/equities/beijing-chunlizhengda-medical-instr|MSCI_EEM_SMALLCAP||8.47|8.4|8.17|8.15|8.08|8.35|8.4|8.35|8.21|8.27|8.3|8.65|8.54|8.75|8.41|8.53|8.4|8.27|8.24|8.04|8.05|8.12|8.5|8.5|8.51|8.38|8.09|8.04|8.05|8.1|7.98|7.77|7.89|8.27|8.71||9.02|9.94|11.66|11.28|10.2|9.69|9.79||9.51|8.54|7.99|7.69|7.38|7.1|7|6.85||6.72|6.72|6.82|6.83|6.82|6.98|7.26||7.23|7.18|7.13|7.09|7.45|7.23|7.03|7.04|7.08|7.11|7.44|7.6|7.79|8.05|8.01|8.04|8.27|8.44|8.46|8.98|8.24|8.25|8.2|8.42|8.55|8.28|8.25|7.96|8|8|8.04|8.23|8.17|8.23|8.1|8.23|8.19|8.22|8.25|8.4|8.4|8.27|8.31|8.49|8.5|8.53|8.49|8.51||8.84|9.09|9.16|9.21|9.29|9.33|9.55|9.42|9.67|9.74|9.93|9.87|9.5|9.57||9.54|9.5|9.65|9.57|9.93|9.88|10.06|10.18|10.22|10.22|10.86|10.9|11.18|11.56|11.32|11.54|11.8||11.74|12|12|12|12|12.26|12.42|11.88|11.68||11.6|11.86|11.68|11.64|11.26|10.76|10.82|10.68|10.86|10.36|10.08|10|10.16|10.14|10.18|10.1|9.75|9.55||9.96|10.36|||9.44|9.38|9.43|9.67|9.54|9.8|9.78|9.91|10|9.99|10.26|9.97|9.85|9.54|9.55|9.69|10.12|10.16|10.2|10.04|10.08|10.34|10.1|10.26|10.28|10.3|10.14|10.04|9.74|9.37|9.34|9.18|||9.43|9.5|9.32|9.24|8.68|9.2|9.34|9.1|9.15|9.38|9.57|9.48|9.58|10|9.9|10.32|10.32|10.72|10.98|11.18|11.28|11.34|11.24|11.28|11.44|11.74|11.96|12.3|12.56||12.62|12.34|11.96|||11.82|11.84|11.94|11.76|12.22|12.22
10857|1082137|/equities/china-isotope-radiation-corporation|MSCI_EEM_SMALLCAP||10.86|10.76|11.04|10.82|10.8|10.98|11.1|11.16|10.92|11|11.12|11.28|11.46|11.76|11.68|11.58|11.56|11.76|11.58|11.44|12|11.28|11.28|11.5|11.36|11.4|11.44|11.76|11.4|11.18|11|10.86|11.3|11.44|11.46||11.64|11.72|13.72|13.6|11.96|12|12.5||11.4|10.94|10.44|10.38|10.2|9.77|9.65|9.59||9.6|9.47|9.71|9.68|9.64|9.64|9.7||9.89|10.04|10.36|10.5|10.54|10.42|10.38|10.38|10.36|10.66|10.6|10.76|10.64|10.98|10.62|10.64|10.88|10.8|10.82|10.92|10.72|10.7|10.72|10.84|10.82|10.78|10.86|11|10.88|10.74|10.76|11|10.88|10.8|10.9|10.82|10.76|10.44|10.5|10.5|10.4|10.08|10.18|10.08|10.24|10.24|10.04|10.14||10.5|10.46|9.9|9.86|10.3|10.22|10.5|10.5|10.52|10.66|10.44|10.54|10.52|10.6||10.78|10.9|11.08|11|10.9|10.9|10.76|10.84|11.02|11.16|11.1|11.32|11.38|11.22|11.48|11.44|11.26||11.4|11.36|11.04|11.18|10.78|10.88|11.08|11.08|11.04||11|10.94|10.86|10.48|10.52|10.38|10.18|9.67|9.5|9.69|9.65|9.9|10.24|10.48|10.54|10.48|10.6|10.8||10.58|10.3|||10.98|11.3|11.66|11.68|11.88|11.92|11.8|11.7|11.78|11.86|12.02|11.98|12.24|11.76|11.66|11.64|11.6|11.72|11.88|11.98|12|12.14|12.02|12.12|12.14|12.1|11.88|11.62|11.66|11.8|11.18|11.28|||11.52|11.8|11.86|11.7|11.4|11.8|11.84|12|12.1|12.46|12.34|12.2|11.68|11.88|11.82|12.22|12.12|12.32|12.56|12.52|12.68|12.66|12.62|12.66|12.7|12.88|13.26|13|13.1||13.36|13.18|13|||12.54|12.44|12.42|12.42|12.72|13
10858|1142512|/equities/spandana-sphoorty-financial-ltd|MSCI_EEM_SMALLCAP||410.5|409|384.9|373.6|378|369.9|375.3||390|376.65||373|373.75|376.15|386.8|397.75|404.55|406.2|402.75|420.45|421|416.9|421.5|418.95|463.7|467.3|472.9|481.55|482.8|504.45|504.9|517.7|530|530.25|547.8|552.3|562.2|569|557.45|573.5|575.85|585||590.7|600|607.8|597.95|599.2|614.95|606.15|607.7|611.45|616|611.45|618.8|606.2|616.55|619.7|621.2|614.7|623.95|618.25|619.5|625.1|636.3|634|623.85|635|636|625|629.9|635|630|616.35|638|598.95||601.9|619|608.9|609.95|610|615.45|642.45|647.3|669.7|683.95|680|685.5|690|710|711.45|722.7|712.75|719.75|728.75|729.9||738.8|741.7|743.2|741.4|743.25|738.8|750|747.2|746|745.55|745|738|721.95|726.65|739.8|750.9|750.05|780|789.3|794.8|795||795.9|796|779|783|803|803.5|783.15|749.8|788|820|774.95|788.5|794|785|781.45|799.8|803|802.9|815||811.5|804|809.75|803.35|797.95|790.95|806.25|822.95|848.2|866|884.4|890||935.6|913.6|894.7|908.65|910.5|888.8|882.95|873.5|892||889.15|875|894||895.6|912.45|908.95|914|906.25|864.2|877.2|893.9||890|866.9|829||842|835|831|854.8|883|878.6|885|892|899.4|902.45||916.95|934.4|944|942.6|932|941.35|974.1|987.2|989.8|972|998.95|1014|1014.85|1009.95|998|1002|992|966.3|972.95|972|974.9|986|1001.75|1032.15|1036.8|1069|1065|1057.65|1049.3||1086.1|1100|1173||1168.95|1164.75|1180.3|1215.7|1230|1243.2|1241.95|1225.65|1234.95|1225|1161|1148.95|1120|1145.7|1159|1135.55|1102|1037.9|1049||1057.95|1044|1088.95|1074.95|1070|1067.9
10859|50178|/equities/adcock|MSCI_EEM_SMALLCAP||6897|6695|6719|6799|6799|6850|6990|6850|6789|6798|6779|6799|6799|6796|6914|7046|7267|7380|7394|6981|6999|6945|6739|6845|6821|6757|6822|6845|6990|7000|7079|7148|7100|7050|7150|7074|6910|7100|7100|7199|7099|7075|7087|7396|7129|7100|7150|7199||6750|6900|6772|6680|6820|6803|6642|6650|6556|6555|6555|6555|6586|6643|6649|6580|6527|6488|6499|6793|6865|6818|6600|6149|6095|5990|5833|5829|5888|5950|5796||5755|5800|5722|5735|5817|5826|5900|5974|5956|5955|5915|5949|5955|5959|5925|5897|5989|6005|6004|6034|5983|6020|5950|6000|6044|6105|6079|6100|6100|6100|6000|6099|6087|6750|6336|6586|6499|5990||5800|5505|5578|5452|5486|5623|5466|5573|5620|5794|5678|5554||5560|5486|5472|5464|5538|5540|5564|5522|5532|5557|5599|5727|5725|6000|5560|5549|5500|5535|5579||5586|5584|5587|5560|5550|5550|5549|5522|5500|5454|5428|5468|5500|5536|5590|5479|5498|5446|5549|5600|5500|||5555|5561|5603|5680|5550||5450|5450|5425|5598|5412|5689|5597|5693|5620|5544|5570|5669|5699|5629|5609|5450|5500|5392|5600|5351|5416|5449|5477|5490|5485|5495|5578|5540|5540|5499|5540|5550|5724|5726|5656|5600|5617|5550|5600|5599|5596|5700|5700|5884|5797|5880|6000|5997|6000|6020|6060|6050|5995|5999|6050|6049|6029||6148|6048|6133|||6050|6010|5860|5983|6041|
10860|104312|/equities/searl-company|MSCI_EEM_SMALLCAP||92.84|84.8|83|82.95|83.5|83.99|84.2|85.75|87.48|87.1|88.9|89.45|86.02|81.49|78.45|71.7|71.49|72.5|70.11|69|67|66.5|72.74|73.49|71.2|68.68|68.46|66.1|61.85|62.2|62.5|68.4|63.83|58.7|58.61|59.25|59.3|58.38|59|56.38|57.3|58.21|58.35|58.08|57.94|58.49|59.2|59|58.95|59.31|59.14|58.67|58.05||58.25|60.6|58.72|58.84|58.19|58.45|58.17|58.75|58.5|57.6|58.84|59.4|59.43|59.19|61.39|62|61.3|58.7|57.9|56.43|56.47|57.2|58.25||58.5|58.5|59|58.78|59.5|58.99|59|59.4|60.1|60.98|61.95|59.4|55.44|56.75|56.45|55.95|57.8|60.44|60.6|||61.24|60|61.15|62.4|62.38|59.25|59.65|59.8|59.6|59.49|59.15|58.25|57.74|58.3|58.6|59.98|60.65|60.99||||61.45|62.45|59.45|60|60.26|60.2|57.21|57.57|58.44|58.4|58.5|57.75|58.3||58.75|59.9|59.39|59.55|60.89|62.12|61.86|60.48|63.8|62.1|62.41|62.4|60.4|56.8|56.18|55.35|53|53.35||56.7|57.65|58.33|58.9|57.29|57.88|58.5|58.15|58.39|61.1|61.38|62.25||||63.05|62.09||57.76|54.85|53.5|52.55|53.39|53.48|53.8|54.9|55.26|53.14|54.7|53.85|54.25|53.5|53.99|53.75|53.2|55.4|56.68|53.33|52.15|52.32|52|53|52.87|52.79|52.88|53.09|53.9|53.59|54.15|53.34|49.62|46.48|47.5|49.37|48.9|48.25|49.83|50.89||53.1|52.19||51.7|49.9|49.25|49.97|51.24|52.2|53.8|53.9|53.7|52.65|52.84|52.49|53.9|54.75|56.3|57.5|57.7|57.99|59.5|60.05|58.99|55.1|56.15|56.5|55.34|52.94|53.7|52.49|53||56.75|56.4|55.2|58.99|62.3|62.4
10861|969068|/equities/chaowei-power-holdings-ltd|MSCI_EEM_SMALLCAP||1.47|1.47|1.47|1.45|1.46|1.45|1.45|1.46|1.46|1.47|1.45|1.47|1.47|1.47|1.48|1.48|1.48|1.48|1.48|1.48|1.47|1.47|1.47|1.48|1.49|1.48|1.47|1.46|1.47|1.47|1.47|1.5|1.45|1.44|1.46||1.55|1.52|1.67|1.7|1.55|1.57|1.62||1.49|1.48|1.44|1.43|1.42|1.43|1.42|1.42||1.36|1.39|1.41|1.39|1.41|1.36|1.39||1.4|1.4|1.42|1.51|1.39|1.41|1.38|1.4|1.4|1.43|1.38|1.4|1.38|1.39|1.41|1.41|1.42|1.42|1.44|1.43|1.4|1.42|1.43|1.42|1.45|1.46|1.49|1.49|1.5|1.45|1.44|1.45|1.46|1.44|1.48|1.46|1.45|1.43|1.43|1.43|1.45|1.48|1.49|1.48|1.47|1.46|1.46|1.45||1.46|1.45|1.45|1.44|1.44|1.42|1.46|1.44|1.44|1.45|1.45|1.45|1.46|1.46||1.47|1.47|1.46|1.45|1.45|1.45|1.45|1.45|1.44|1.42|1.43|1.44|1.46|1.46|1.47|1.45|1.44||1.43|1.43|1.4|1.4|1.4|1.4|1.4|1.4|1.4||1.4|1.39|1.4|1.39|1.38|1.39|1.39|1.39|1.39|1.39|1.39|1.4|1.39|1.39|1.39|1.4|1.4|1.4||1.4|1.4|||1.41|1.45|1.5|1.49|1.49|1.52|1.47|1.47|1.47|1.46|1.46|1.46|1.45|1.44|1.43|1.43|1.44|1.43|1.44|1.45|1.45|1.45|1.43|1.43|1.41|1.4|1.41|1.39|1.4|1.4|1.4|1.38|||1.39|1.41|1.38|1.38|1.37|1.39|1.38|1.4|1.39|1.4|1.42|1.43|1.43|1.4|1.41|1.43|1.41|1.4|1.43|1.43|1.43|1.4|1.4|1.45|1.4|1.43|1.43|1.39|1.41||1.44|1.44|1.42|||1.43|1.45|1.44|1.43|1.44|1.44
10862|1163137|/equities/cathay-media-and-education-group-in|MSCI_EEM_SMALLCAP||1.31|1.35|1.27|1.29|1.31|1.37|1.38|1.25|1.13|1.01|0.98|0.99|0.96|0.95|0.93|0.9|0.89|0.93|0.89|0.91|0.92|0.92|0.92|0.93|0.97|0.96|1|0.92|0.97|0.88|0.85|0.84|0.84|0.87|0.84||0.83|0.81|0.88|0.88|0.82|0.81|0.81||0.73|0.72|0.71|0.72|0.71|0.71|0.69|0.7||0.67|0.68|0.68|0.68|0.65|0.65|0.62||0.64|0.64|0.65|0.67|0.69|0.68|0.67|0.71|0.7|0.73|0.77|0.81|0.82|0.83|0.83|0.83|0.83|0.83|0.83|0.83|0.83|0.84|0.82|0.83|0.85|0.84|0.84|0.87|0.84|0.85|0.85|0.88|0.88|0.88|0.88|0.88|0.89|0.9|0.92|0.92|0.92|0.95|0.93|0.94|0.94|0.96|0.97|0.97||0.99|0.99|1.01|1.01|1.04|1.03|0.98|0.95|0.95|0.95|0.93|0.92|0.91|0.91||0.93|0.9081|0.8894|0.9174|0.9268|0.9268|0.9643|0.9643|0.983|0.983|0.9736|1.0485|0.9923|0.9923|1.0111|1.0204|1.0298||1.0204|1.0391|1.0298|1.0017|0.9736|0.9174|0.9643|0.9736|0.9081||0.8519|0.8426|0.8238|0.8238|0.8238|0.8238|0.8238|0.8332|0.8332|0.8332|0.8332|0.8426|0.88|0.8426|0.8332|0.777|0.7583|0.7489||0.7583|0.777|||0.7396|0.7302|0.7396|0.7209|0.7302|0.7396|0.7396|0.7302|0.7209|0.7021|0.674|0.674|0.6647|0.6553|0.6553|0.6647|0.6928|0.6928|0.7115|0.7021|0.6928|0.7302|0.6928|0.7021|0.6647|0.646|0.646|0.6179|0.6179|0.646|0.6179|0.6179|||0.6179|0.646|0.646|0.6366|0.6366|0.646|0.646|0.646|0.6553|0.6834|0.7021|0.6834|0.6647|0.6553|0.674|0.6834|0.674|0.6928|0.7115|0.7209|0.7115|0.7115|0.75|0.7021|0.7115|0.7209|0.7209|0.7302|0.7396||0.7302|0.7302|0.7021|||0.7115|0.7021|0.7302|0.7302|0.7209|0.7396
10863|987126|/equities/china-maple-leaf-educational-sys|MSCI_EEM_SMALLCAP||0.255|0.244|0.244|0.237|0.239|0.26|0.25|0.255|0.25|0.255|0.26|0.265|0.27|0.265|0.28|0.255|0.255|0.26|0.265|0.265|0.255|0.255|0.255|0.265|0.26|0.255|0.26|0.325|0.225|0.226|0.221|0.236|0.236|0.241|0.246||0.26|0.265|0.32|0.3|0.29|0.3|0.305||0.244|0.219|0.212|0.22|0.214|0.225|0.22|0.22||0.209|0.209|0.212|0.219|0.209|0.22|0.23||0.231|0.23|0.235|0.237|0.241|0.241|0.236|0.239|0.244|0.241|0.242|0.242|0.244|0.246|0.25|0.249|0.249|0.245|0.247|0.25|0.25|0.255|0.26|0.24|0.25|0.255|0.255|0.246|0.255|0.238|0.238|0.243|0.249|0.246|0.26|0.27|0.28|0.275|0.27|0.295|0.29|0.28|0.28|0.285|0.285|0.285|0.285|0.29||0.315|0.3|0.31|0.315|0.305|0.315|0.325|0.32|0.32|0.34|0.315|0.325|0.325|0.315||0.32|0.31|0.32|0.32|0.315|0.33|0.33|0.335|0.34|0.34|0.345|0.345|0.34|0.34|0.35|0.345|0.355||0.395|0.375|0.39|0.39|0.38|0.38|0.39|0.385|0.375||0.39|0.405|0.38|0.38|0.39|0.38|0.385|0.41|0.41|0.405|0.395|0.4|0.41|0.42|0.42|0.405|0.42|0.38||0.41|0.4|||0.4|0.415|0.415|0.435|0.44|0.445|0.45|0.47|0.47|0.465|0.475|0.48|0.49|0.475|0.48|0.5|0.51|0.51|0.55|0.55|0.53|0.57|0.53|0.51|0.48|0.425|0.42|0.42|0.45|0.445|0.365|0.34|||0.32|0.325|0.32|0.315|0.33|0.33|0.33|0.295|0.29|0.285|0.29|0.295|0.26|0.25|0.26|0.27|0.275|0.255|0.27|0.29|0.275|0.29|0.285|0.29|0.3|0.29|0.29|0.295|0.3||0.29|0.295|0.3|||0.305|0.25|0.26|0.26|0.265|0.265
10864|990782|/equities/yichang-hec-changjiang-pharmaceutic|MSCI_EEM_SMALLCAP||9.16|9.12|9.19|9.28|9.41|9.65|9.65|9.68|9.69|9.78|9.62|9.47|9.66|9.01|9.14|9.33|9.05|9.25|9.13|9.1|9.03|9.02|9.03|9.17|9.21|9.28|9.24|9.2|9.16|9.02|8.78|8.63|8.48|8.65|8.9||9.14|9.4|10.4|9.94|9.33|9.6|9.75||9.7|9.08|8.68|8.75|8.36|8.37|8.38|8.32||8.39|8.72|8.89|8.88|9.12|9.27|9.24||9.63|9.72|9.81|9.7|10.12|10.22|10.24|10.2|9.98|10|10.1|10.06|9.87|9.86|9.76|9.66|9.69|9.7|9.79|9.95|9.28|9.14|9.06|9.18|9.3|9.36|9.33|9.27|9.26|9.27|9.23|9.27|9.4|9.4|9.39|9.17|9.22|9.03|8.85|9|8.9|8.82|8.91|8.98|9.04|9.1|9.19|9.4||9.4|9.1|9.14|9.51|9.19|9.12|9.2|9.21|9.06|9.16|9.32|9.17|9.2|9.37||9.55|9.55|9.84|9.8|9.99|9.9|9.81|10|10.38|10.38|10.42|10.42|10.64|10.88|11.2|11.84|12.16||12.6|13.3|13.16|13.28|12.96|12.86|13.08|13.16|13.06||13.18|13.3|12.82|12.5|12.28|12.3|12.42|12.36|12.9|13.04|12.72|12.84|12.88|12.7|12.64|12.18|11.86|11.42||11.1|10.78|||10.98|10.96|11.2|11.08|11.28|11.3|11.04|10.62|10.86|10.72|10.98|10.9|10.22|11.98|11.24|11.24|11.24|11.24|11.24|11.28|10.2|10.08|9.99|9.95|9.86|9.54|9.41|9.12|8.93|8.9|9|8.61|||8.56|8.71|8.72|8.58|8.27|8.57|8.6|8.57|8.72|8.68|8.79|8.78|8.57|8.67|8.8|9.25|9.35|9.44|9.47|9.62|9.75|9.83|9.74|9.77|10.16|10.24|10.12|9.8|9.77||9.52|9.48|9.37|||9.41|9.34|9.38|9.43|9.41|9.58
10865|1088101|/equities/solara-active-pharma|MSCI_EEM_SMALLCAP||851|845|848.95|824.7|836|799.5|772.8||782.8|764.95||778|774.9|788|809.45|805.5|824|820|814.8|808.25|792|791.85|808.7|780|775.7|791.95|809|816|836.8|850.65|844|825.8|786.5|776.8|765.05|772.65|748|757|734.9|765.95|792.9|796.5||827|818|817|830|826.05|795|783.3|750|759|764.9|773|790|783.5|777|777|814|784.15|760|769.95|761|745.4|715.05|720|705|707|724|757.2|749|731.55|696.75|663.6|632|624||624|640|637.95|663|663.8|653.7|667.4|684|689.85|657|628.8|622|625|619.6|620.3|631|603.9|575.15|553.05|565.25||582|592.6|616.25|639.7|632|624|609.3|585|581.95|587.7|597.35|594|544.9|499.9|502.95|460.05|458.4|470.5|452.4|433.95|441.25||442.85|448.95|445.45|444.45|449.8|435.45|434.8|407.2|406.6|428.7|422|435|455.25|457.45|468.8|475.5|488.5|491.95|503||493|500|506.6|508.345|491.85|458.814|475.447|482.819|501.249|518.343|516.915|502.217||504.06|518.758|519.725|527.097|523.411|529.862|558.797|515.855|456.142||398.088|375.004|394.862||394.908|408.547|412.647|386.246|396.198|387.03|382.376|365.835||361.228|366.48|353.763||357.035|358.371|350.492|354.178|358.417|364.499|366.158|373.53|396.89|405.46||402.28|409.468|418.96|429.557|425.733|422.968|436.791|446.927|448.586|466.739|448.77|456.142|438.035|414.675|377.262|370.166|368.461|360.214|361.873|371.641|373.253|367.448|371.502|375.465|372.286|369.475|362.702|363.439|367.678||368.093|375.05|380.072||395.507|401.681|402.879|399.009|407.026|386.062|382.606|385.002|390.67|399.193|414.49|396.613|395.692|376.755|337.038|344.871|345.562|349.617|353.856||308.472|300.363|309.485|307.919|308.334|310.545
10866|1093919|/equities/adaptive-plasma-technology-corp|MSCI_EEM_SMALLCAP||6770|6690|6770|7150|6940|6790|6770|6850|6850|7060|7310|7440|7920|8450|8980|9110|9140|9380|9420|8600|8530|8480|8360|8420|8310|8530|8650|8620|8990|9070|8910|10520|8890|9240|9130|9150|9270||9370|9490|9390||9150||9540|9880|9870|9500|9250|9280|9300|9830||||9800|11600|9650|9740|9660|9810|10190|10300|10590|10210|11060|10250|10370|10480|10870|10650|11030|11000|11050|10890|10980||11070|10950|11000|10550|10250|10950|10350|10580|11230|12100|11880|11580|11520|11400|11380|12330|12630|13090|13730|13690|14850|14920|14060|14350|14870|14750|15340|15690|16000|16870|17530|16980|17690|17290|17080|17000|16250|16690|17260|18440|18470|18260|17850|19490|20950|19670|18950|14800|14740||14790|14880|15560|15630|15730|15600|15830|15340|15540|16070|15740|16080|16680|16860|17300||15490|15750|16050|16300|16660|17220||17070|16900||16890|17680|17900|17580|16480|15650|15980|16590|16820|16250|15420|14080|14680|16000||14690|14720|14750|14830|15050|15530|15950|15250|14900|15290|15360|15490|15840|16090|15600|15630|16100|16290|16820|17000|16530|15790|14650|14350|14260|14420|15090|14060|14440|13360|12850|13180|13610|13520|13380|13390|13050|13290|13480|13170|13800|||13710|13700|13540|13580|13870|13850|14040|14390|15200|15000|14810|14800|14810|14570|14460|13600|13750|14400|15120|15330|15240|15260|15300|14930|14650|14680|14450|14600|||14430|14650|14260||14550|14310|14400|14750|14740|15100
10867|1123794|/equities/koolearn-technology-holding-ltd|MSCI_EEM_SMALLCAP||15.2|14.96|14.78|15.28|15.2|14.42|14.66|14.7|14.8|14.94|14.96|15.64|15.84|16.62|16.7|18.04|17.38|15.9|15.86|15.8|15.04|14.9|15.08|15.5|15.2|14.28|15.18|16|16.56|17.24|17.04|16.8|16.56|16.58|18.3||19.58|22.35|26.6|27.35|27.7|30|29.05||19.96|16|14.44|13.72|13.18|13|12.98|12.64||12.26|12.18|12.46|13.04|12.74|12.94|12.94||12.7|12.82|13.08|13.2|13.16|12.16|12.24|12.38|12.12|11.1|10.94|10.9|11.2|11.18|10.84|10.64|11.2|11.3|11.72|12.06|12.28|13.08|12.28|12.82|12.04|10.8|11.02|10.18|10.28|10.54|12.74|12.28|11.9|12.32|11.58|11.84|11.88|11.58|12.28|12.28|11.94|11.98|11.86|12.4|13.18|13.28|13.32|12.84||13.1|12.98|13.24|14.16|14.34|14.98|15.36|14.52|14.46|14.36|14.68|14.7|14.34|15.12||16.06|15.86|15.76|16.52|18.66|19.78|19.22|19.3|18.9|19.58|18.88|19.66|19.78|18.92|18.78|20.3|19||18.96|17.1|17.38|17.16|17.4|17.76|17.6|18.82|18||17.24|17.58|17.4|16.52|17.72|17.8|17.16|16.86|16.54|15.92|15.9|16.08|16.28|16.58|17.68|18.24|20.2|20.8||20.95|21.7|||21.15|22.2|23.2|23.15|23.2|23.8|23.45|23.5|23.8|24.55|25|25.3|24.8|24.25|23.8|23.5|23.85|24.6|25.05|25.15|24.4|23.75|24.25|24.85|24.95|25.15|25.8|24.9|24.7|25.75|24.95|25.1|||24.35|24.15|24.95|24.95|25.35|25.15|24.65|23.35|22.1|23.35|24.2|24.7|26.55|25.9|24.8|25.55|25.45|26.45|27.4|27.6|29.1|30.05|30.65|29.65|29.4|29.55|29|27.55|28.45||28.3|27.85|29.6|||31.45|29.7|31.75|33.45|33|28.15
10868|1096066|/equities/111-inc|MSCI_EEM_SMALLCAP||0.9||0.94|0.633|0.6546|0.6275|0.6509|0.64|0.6599|0.6769|0.6969|0.68|0.6969|0.6804|0.71|0.7276|0.74|0.7002|0.7525|0.748|0.748|0.76|0.79|0.8012|0.7938|0.785|0.7899|0.825|0.842|0.8387|0.82|0.83|0.8793|0.9999|0.94|0.9701|1.04|1.0913|1.18|1.19|1.1218|0.9254|0.9488|0.794|1.02|0.8475|0.716|0.679|0.6735|0.6331|0.6455|0.6299|0.64|0.6649|0.659|0.6719|0.668|0.6699|0.68|0.69|0.7346|0.7|0.7|0.7669||0.8308|0.9|0.9199|0.956|0.95|1|0.97|0.97|0.9851|0.9999|1|1.01|1.005|1.0207|1.052|1.1|1.115|1.13|1.1081|1.115|1.14|1.19|1.2|1.26|1.25|1.2|1.14|1.18|1.105|1.11|1.13|1.14|1.13|1.1499|1.15|1.2|1.29|1.0599|1.032|1.03|1.0344||1.05|1.1|1.0899|1.09|1.09|1.0988|1.06|1.055|1.05|1.06||1.0966|1.1145|1.15|1.13|1.1289|1.12|1.1138|1.138|1.145|1.15|1.21|1.225|1.24|1.3|1.2599|1.27||1.27|1.3|1.29|1.34|1.37|1.38|1.34|1.41|1.35|1.3299|1.15|1.165|1.17|1.19|1.23|1.18|1.135|1.06|1.069|1.08|1.05|1.04|1.1|1.1109|1.13|1.05|1.13|1.08|1.08|1.11|1.13|1.1726|1.15|1.2|1.15|1.1591|1.17|1.22|1.22|1.24||1.18|1.03|1.08|1.1099|1.28|1.5799|1.54|1.54|1.55|1.53|1.49|1.51|1.42|1.3899|1.385|1.4|1.42|1.39|1.36|1.4|1.41|1.4001|1.44|1.4385|1.36|1.36|1.4164|1.4875||1.52|1.56|1.4765|1.47|1.51|1.415|1.43|1.4|1.41|1.39|1.4|1.3994|1.4|1.42|1.49|1.57|1.5675|1.6|1.59|1.55|1.48|1.51|1.59|1.6392||1.5874|1.55|1.5971|1.64|1.7|1.73|1.841|1.85|1.6774||1.59|1.55|1.4699|1.5||1.54|1.52|1.53|1.54|1.5999|1.69
10869|989512|/equities/huons-global-co-ltd|MSCI_EEM_SMALLCAP||30850|30900|30700|31500|30950|29450|30450|31200|31200|31800|31800|40950|43700|44500|44350|41900|39550|39600|38000|37450|36850|36100|36800|35450|36250|36950|36850|38700|38500|39200|38750|38700|36750|36800|34900|35400|33600||34500|33000|31400||32400||34900|34050|32750|32000|33000|29600|28900|28950||||27250|27050|27800|25900|25900|23950|24350|24350|25200|25600|25300|25150|25350|25150|25650|26250|26550|26700|26750|26750|25000||24250|24550|24950|25650|24600|23300|22650|23600|24550|25300|25100|25650|25750|25700|26400|26000|25900|24950|24900|25150|25450|24800|25000|24300|24200|24200|23900|23800|23350|23250|23200|23350|23300|23500|24500|24450|24200|24450|24700|23850|23800|24050|24500|28150|23500|23400|23750|23600|23750||23750|24050|24000|22950|22950|23350|23500|22550|22550|22000|22000|21900|22050|22400|22150||22150|21650|22000|22050|22050|22050||21800|21650||22150|22000|21850|21800|21750|21650|21600|21100|21400|21800|21300|22150|22700|22750||22450|22550|22450|22450|22450|22950|23250|23250|23250|23100|23300|23600|23650|22450|22450|22600|22750|22600|22650|22700|22600|22500|22150|23050|23350|23400|23450||23400|23350|24400|24950|24850|24600|25000|25300|25450|25300|26150|26500|24000|||24300|24200|23700|24000|23850|23400|22850|22700|22800|22600|22400|22600|22600|22800|22950|22800|23100|23150|23100|23450|23800|23950|24000|23750|24050|24150|24350|23750|||23650|23500|23850||23150|23100|22950|22050|22100|22350
10870|1156020|/equities/newborn-town-inc|MSCI_EEM_SMALLCAP||3.7|3.71|3.7|3.77|3.74|3.83|3.91|3.99|3.8|3.82|3.67|3.76|3.86|4.13|3.85|3.94|3.76|3.8|3.7|3.7|3.8|3.84|3.85|3.73|3.75|3.56|3.18|3.23|3.21|3.23|3.19|3.15|3.14|3.26|3.42||3.55|3.54|3.9|4|3.78|3.62|3.85||3.67|3.39|3.26|3.26|3.13|3.09|2.86|2.78||2.64|2.6|2.61|2.63|2.59|2.62|2.63||2.67|2.76|2.88|2.88|3.01|2.85|2.92|2.93|2.88|2.78|2.79|2.81|2.85|2.9|2.91|2.94|3.09|3.08|3.08|3.03|2.9|2.92|2.89|2.97|3.12|3.24|3.17|3.17|3.22|3.5|3.48|3.57|3.55|3.4|3.54|3.64|3.85|3.91|4.02|4.09|4|4.18|4.13|3.91|4.16|4.48|4.5|4.52||4.79|4.49|4.52|4.55|4.49|4.54|4.55|4.22|4.26|4.14|4.18|4.11|3.87|3.95||4.06|4.15|4.15|4.1|4.26|3.9|3.5|3.52|3.64|3.66|3.77|3.82|3.98|3.95|4.04|4.05|3.88||3.88|3.62|3.75|3.79|3.8|3.67|3.65|3.69|3.54||3.43|3.3|3.15|2.93|2.98|2.94|2.88|2.83|2.89|2.9|2.84|2.85|2.87|2.94|3.03|2.99|2.67|2.71||2.72|2.65|||2.53|2.52|2.43|2.43|2.38|2.63|2.63|2.48|2.52|2.48|2.52|2.56|2.65|2.71|2.53|2.75|2.62|1.82|1.9|1.81|1.83|1.86|1.88|1.87|1.84|1.84|1.86|1.79|1.79|1.78|1.72|1.73|||1.67|1.73|1.8|1.75|1.65|1.84|1.85|1.85|1.89|1.94|1.93|1.95|1.95|1.95|1.86|1.98|2.02|2.03|2.06|1.97|1.92|1.86|1.77|1.81|1.87|1.89|1.88|1.92|1.94||1.99|1.99|1.95|||2.05|2.1|2.12|1.91|1.98|2.03
10871|1011879|/equities/maeil-dairies-co-ltd|MSCI_EEM_SMALLCAP||38100|38100|38050|38250|38150|38150|37900|37450|37550|37500|37350|37300|36850|36950|37800|38500|38700|38900|38900|38900|38450|38450|38300|38300|38200|38250|38650|38200|38100|38150|38700|39000|38850|38950|39100|39350|39400||39600|39550|39550||39700||40300|39950|39950|40500|40550|40350|40700|40450||||40100|40250|40000|40300|40250|39600|39600|39500|39700|39550|39550|39900|39350|39450|39550|39450|39850|39600|39500|39900|40000||40100|39750|39600|39500|39600|39900|41200|41500|42350|42450|42450|41950|42100|41900|41600|41500|41800|41650|42150|42200|42000|41800|42000|41600|41350|41100|41100|41450|41400|41450|42600|42850|43000|43300|43350|43350|43350|43900|44550|45450|45300|45300|46800|45800|44200|44000|44800|44550|43000||43500|43200|43700|43600|43500|44600|44750|45600|45300|45000|45500|45350|45950|47900|42550||42300|41900|41150|40800|40950|41000||40950|40850||40900|40950|40850|40600|40400|40300|40350|39500|39650|39500|39350|39500|39200|39850||40150|40050|40550|40750|40500|40700|40750|40950|40950|40950|40450|40400|40300|40350|40100|40100|40400|40400|40800|40650|40500|40550|40950|40600|41000|41400|41700||41200|41200|41750|42100|41950|42300|42400|42450|42050|42150|41700|41350|41750|41150||41350|41550|41550|41950|41150|40700|40500|40400|40200|40150|40350|40350|40900|40750|40950|40950|40550|40700|40850|40750|41000|41050|41400|41300|41750|41450|41600|41600|||41300|41800|41900||41700|42300|42300|41950|42300|42450
10872|969082|/equities/imax-china-holding-inc|MSCI_EEM_SMALLCAP||7.18|7.13|7.23|7.15|7.16|7.35|7.25|7.5|7.61|7.64|7.71|7.74|7.86|7.83|8|8.17|8.3|8.15|8.12|8.18|8.24|8.25|8.2|8.26|8.3|8.4|8.51|8.53|8.59|8.55|8.42|8.54|8.42|8.5|8.5||8.58|8.52|8.79|8.81|8.65|8.69|8.55||8.21|8.18|8.08|8.1|8.13|8.14|8.11|8.05||8.13|8.34|8.02|7.9|7.74|7.74|7.83||7.89|7.81|7.86|7.8|7.95|7.83|7.96|8.06|8.25|8.2|8.02|8.03|8.29|8.28|8.06|7.95|7.95|8|8|7.8|8|8.05|8.01|8.4|8.38|8.4|8.5|8.56|8.6|8.68|8.74|8.75|8.86|8.7|8.78|8.86|8.8|8.82|8.66|8.66|8.63|8.63|8.62|8.68|8.65|8.66|8.67|8.67||8.65|8.8|8.75|8.7|8.8|8.97|8.73|8.74|8.9|8.97|8.61|8.78|8.88|8.8||8.8|8.48|8.46|8.48|8.8|8.76|8.75|9.1|8.84|8.43|8.25|8.24|8.25|8.3|8.22|8.15|7.97||8|8|8|7.58|7.52|7.5|7.33|7.28|7.12||7.07|7.08|7.11|7|7.07|7.06|7.04|7.02|7.09|7.05|6.98|7.08|7.08|7.08|7.08|7.07|6.98|6.98||7|7|||7|6.81|7.04|6.81|6.8|7.04|6.96|7|6.83|6.96|7.16|7.3|7.33|7.52|7.29|7.2|7.1|7.01|7|7|6.84|7.25|7.39|7.55|7.63|7.31|7.33|7.22|7.32|7.22|7.1|7.07|||7.05|7.06|7.15|7.12|7.23|7.29|7.35|7.28|7.25|7.27|7.38|7.28|7.27|7.25|7.31|7.3|7.32|7.29|7.33|7.34|7.3|7.3|7.25|7.25|7.26|7.38|7.45|7.5|7.18||7.14|7.05|6.96|||6.95|7|7.04|7|7.17|7.13
10873|18803|/equities/trisul-on-nm|MSCI_EEM_SMALLCAP||5.3|5.48|5.7|5.73|5.53|5.59|5.55||5.64|5.61||5.7|5.71|5.66|5.73|5.62|5.65|5.6|5.57|5.46|5.34|5.47|5.48|5.46|5.46|5.31|5.27|5.24|5.32|5.29|5.3|5.31|5.3|5.14|5.11|4.97|4.92|4.91|4.97|5.01|5.02|5|5.08|5.04|4.96|4.95|4.92|4.88|4.97|4.94|5.12|5.27|5.29|5.12|4.98|4.87|4.65|4.68|4.67|4.69|4.75|4.75|4.78|4.65|4.62|4.67|4.69|4.75|4.79|4.84|4.81|4.86|5.05|5.09|4.95|4.81|4.83|4.83|4.87|4.9|4.83|4.77|4.72|4.72|4.73|4.97|4.98|4.89|4.89|5.02|5.03|5.1|5.11|5.15|5.2|5.15|5.18|5.25|5.19|5.21|5.36|5.3|5.18|5.11|5.26|5.2|5.17|5.09|4.94|4.88|4.93|4.9|4.75|4.8|4.82|4.66|4.76|4.69|4.69|4.6|4.7|4.67|4.89|4.79|4.71|4.93|4.98|4.96|4.92|4.93|4.73||4.74|4.86|4.75|4.75|4.75|4.8|4.87|4.93|4.86|4.89|4.88|4.8|4.81|4.9|4.84|4.81|4.8|4.78|4.87|4.67||4.66|4.7034|4.7034|4.5248|4.502|4.5404|4.5404|4.5787|4.502|4.5978|4.4637|4.7319|4.9714|5.1821|5.3258|5.3737|5.3067|5.1438|5.2683|5.2875|5.4312|5.4982||5.527|5.5557|5.594|5.4695|5.6515|5.6802|5.6515|5.345|5.3833|5.2492|5.0576|5.0672|5.0385|5.0289|4.9235|4.9618|5.0097|4.9906|4.8852|4.7319|4.6457|4.7128|4.6074|4.5308|4.502|4.4541|4.4733|4.3967|4.1764|4.2147|4.1859|4.1668|||4.253|4.3871|4.3967|4.4733|4.502|4.5595|4.6553|4.7032|4.5212|4.6553|4.7224|4.8086|4.8181|4.6745|4.7319|4.9331|4.8181|4.866|5.0001|5.0768|5.1055|5.2109|5.2492|5.2205|5.2205|5.2588|5.3067|5.3641|5.5078|||5.5557|5.5078|5.5174||5.4216|5.4408|5.2971|5.345|5.4599|5.6994
10874|27071|/equities/axtel-cpo|MSCI_EEM_SMALLCAP||1.16|1.18|1.15|1.17|1.22|1.24|1.27|1.28|1.29||1.39|1.2|1.16|1.14|1.14|1.15|1.16|1.17|1.18|1.2|1.2|1.2|1.19|1.2|1.2|1.22|1.18|1.13|1.15|1.14|1.14|1.16|1.11|1.07|1.04|1.03|1.01|1.02|1.04|1.04|1.04|1.08|1.13||1.1|1.07|0.996|1.03|1|1.05|1.11|1.14|1.12|1.14||1.15|1.13|1.14|1.14|1.17|1.18|1.19|1.24|1.29|1.29|1.29|1.31|1.31|1.19|1.3|1.23|1.24|1.29|1.31|1.34|1.3|1.35|1.25|1.25|1.3|1.29|1.33|1.3|1.33|1.35|1.35|1.35|1.35|1.35|1.36|1.37|1.39|1.4|1.4|1.45|1.46|1.32|1.34|1.36|1.37|1.35|1.37|1.35|1.4|1.44|1.44|1.43|1.49|1.48|1.5|1.49|1.5|1.5|1.52|1.51|1.53|1.51|1.5|1.47|1.45|1.44|1.4|1.47|1.5|1.58|1.55|1.61|1.56|1.4|1.6|1.67|1.7|1.5|1.47|1.5|1.6|1.61|1.64|1.72|1.84|1.79|1.92|1.95|1.9|1.85|1.86|1.55|1.47|1.48|1.47|1.33|1.22||1.07|0.939|0.91|0.92|0.98|0.895|0.87|0.86|0.858|0.84|0.851|0.87|0.879|0.86|0.85|0.858|0.95|0.9|0.89|0.896|0.878|0.87|||0.867|0.868|0.86|0.844|0.855|0.838|0.84||0.838|0.83|0.839|0.83|0.83|0.82|0.82|0.81|0.81|0.819|0.808|0.818|0.81|0.829|0.859|0.86|0.77|0.741|0.735|0.735|0.732|0.72|0.733|0.734|0.74|0.74|0.73|0.68|0.669||0.669|0.678|0.68|0.671|0.66|0.65|0.639|0.64|0.636|0.64|0.62|0.623|0.61|0.63|0.632|0.631|0.628|0.636|0.645|0.642|0.657|0.663|0.669|0.673||0.674|0.681|0.685|0.689||0.677|0.678|0.679|0.679|0.69|0.715
10875|1129394|/equities/so-young-international-inc|MSCI_EEM_SMALLCAP||0.8549||0.8591|0.8658|0.87|0.88|0.923|0.95|0.9476|0.9499|0.9079|0.9195|0.8599|0.85|0.8647|0.9499|0.9374|0.876|0.9294|0.8811|0.9062|0.95|0.97|0.9999|1.01|1.05|1.06|1.03|1.01|1.04|1.0593|0.987|1.03|1.07|1.17|1.08|1.08|1.09|1.13|1.235|1.25|1.21|1.26|1.03|1.07|0.98|0.85|0.76|0.76|0.764|0.7601|0.83|0.8|0.8356|0.811|0.8399|0.821|0.8471|0.8356|0.8311|0.863|0.853|0.849|0.859||0.88|0.9|0.9|0.931|0.9|0.94|0.96|0.923|0.92|0.9|0.88|0.9748|0.98|0.9684|0.92|0.94|0.9188|0.9|0.901|0.87|0.9035|0.9551|0.96|0.97|0.9755|0.9659|0.9649|0.9871|0.98|0.997|0.9955|0.9801|1.02|1.02|1.03|1.04|1.04|1.05|1.09|1.02|1.03||1.0292|1.029|1.075|1.09|1.05|1.09|1.0605|1.09|1.09|1.09||1.09|1.1|1.12|1.14|1.16|1.2|1.21|1.24|1.22|1.18|1.16|1.11|1.13|1.07|1.032|1.09||1.12|1.15|1.2046|1.1762|1.21|1.25|1.27|1.295|1.34|1.33|1.33|1.38|1.42|1.39|1.35|1.3237|1.34|1.31|1.31|1.31|1.31|1.24|1.23|1.31|1.32|1.22|1.215|1.19|1.15|1.15|1.23|1.17|1.1368|1.1747|1.1747|1.1179|1.1557|1.1653|1.08|1.08||1.0421|1.0326|1.0326|1.0042|1.0137|1.0137|0.9947|0.9947|0.9758|0.9568|0.9663|1.0118|1.0137|1.0137|1.0232|1.0421|1.0421|1.0516|1.0705|1.0819|1.1178|1.0895|1.1309|1.1842|1.1274|1.1169|1.0895|1.0658||1.1179|0.9758|0.9663|0.9758|0.9945|0.9947|0.9805|0.9853|0.9663|0.9568|0.9652|0.9853|0.9947|1.0326|0.9947|1.0137|1.0326|1.0232|1.0232|0.9758|0.9947|0.9568|0.9474|0.9663||1.0042|1.0042|1.0421|1.08|1.0895|1.1226|1.1558|1.1937|1.26||1.2411|1.2221|1.2221|1.2316||1.2505|1.2695|1.2316|1.2789|1.2221|1.3642
10876|104245|/equities/millat-tractor|MSCI_EEM_SMALLCAP||597|580|585.99|579.79|583.9|592|584.99|583|586|590|586.4|597.97|589.69|603.99|606|592|575.95|590|581|572.9|560|549.9|555|555|562.95|595|565.95|565|569.99|582|542|546|548|550.99|556.99|558|558|558|555|556.98|560|560|557|555|556|555|562.22|555.6|558|565|568|554.95|557||559|555.99|559.5|570|567.89|603.5|601|605|615|600|586.99|603|561.8|520|536|551.8|557.75|578.75|576|568|575|589|601||606|616|619|618|619.9|620|625|631|632.5|636|639.85|628|620.86|625.5|624.4|627.5|620|638|639|||618|619.7|616.98|629|638|630.03|635|635.89|638|640|639.99|645|647.5|644.5|642.99|650|663.99|665||||661.97|664|657.5|668|671.15|666|644.5|645|647.5|650|637|647.99|611||612|611.5|607.01|614.9|612.5|610|609.7|610|613.4|611.99|612|609|610.5|611.75|619|615|607.55|605||614.95|610|618|670|654.59|611.85|608.65|601.65|600.9|598.45|598|604.94||||608|590.49||590|591.5|587|592.05|588|591|592.5|590.5|587.95|586|584.8|584.98|580|576.89|585.5|585.9|594.76|602.5|605.5|605|621.88|622.99|624.5|635|630|605.9|571.88|568.48|585|565|564.95|558.9|566|550|555.5|566|568|555|567|564||568.9|584||570|539.4|533|529.74|536|538.47|539.9|548|542|549.99|579|558.99|570.99|577.39|584.49|586.5|582|587.65|588.25|589.5|603.01|591|600|610|600|599.89|589.25|587|592.5||605.5|600|616.9|634|650|639
10877|942603|/equities/doubledragon-properties-corp|MSCI_EEM_SMALLCAP||9.69|9.4|9.4|9.55|9.6|9.7|9.7|9.77|9.8|9.71|9.9|9.69|9.95|10|10|10|10|10.22|10.26|10.4||10.44|10.1|10.5|10.64|10.88|10.88|10.9|10.98|10.9|10.74|10.4|10.4|10.38|10.44|10.44|10.46|10.5|10.58|10.56|10.4|10.48|10.6|10.04|9.7|9.46|9.46|9.8|9.81|9.85|9.88|9.49|9.1|8.88|8.84|8.91|8.99|9.27|9.65|9.65|9.64|9.65|9.7|10|10|9.53|9.53|9.86|10|||10.2|10.4|10.7|10.7|10.4|10.5|10.64|10.98|11.28|11.3|11.32|11.28|11.16|11|11.26|10.74|10.78|10.8|11|11.1|11.3||11.64|11.92|12|12.2|12.5|12.44|12.52|12.6|12.56|12.56|12.46|12.1|11.98|12.06|12|11.88|12.12|12.28|12.3|12.2|12.06|11.42|11.3|11.9|12.2|11.8||11.56|11.88||12.3|12.34|13.1|12.46|11.68|11.46|11.6|11.6|11.24|11.26|11|10.98|10.38|10.66|11.4|11.2|11.56|11.4|10.48|9.75|9.1|8.3|8.19|7.9|7.98|8|8.01|8.07|8.13||7.99|7.98|7.95|8.1|8.13|8.14|8.15|8.1|8.29|8.24|8.3|8.4|9.19|9.19|||8.42|7.51|7.53|7.71|7.79|7.94|||7.85|7.93|7.94|7.94|7.94|7.95|7.95|8.05|8.13|8.2|8.2|8.2|7.94|7.86|7.84|8.06|8.25|8.27|8.27|8.43|8.43|8.54|8.73|8.6|8.7|8.58|8.79|8.85|9.19|8.85|8.33|8.5|8.38||8.15|7.7|7.69|7.64|7.8|7.8|7.9|7.8|7.9|7.95|7.96|7.99|8|7.88|7.89|7.8|7.9|7.78|7.92|8.14|8.11|8.13|8.15|8.15|8.18|8.18|7.92|7.7||7.69|7.7|7.72|||7.72|7.55|7.7|7.69|7.73|7.88
10878|100084|/equities/road-king-infr|MSCI_EEM_SMALLCAP||1.2|1.2|1.23|1.17|1.2|1.22|1.23|1.24|1.2|1.22|1.2|1.2|1.2|1.26|1.22|1.31|1.32|1.26|1.26|1.24|1.26|1.26|1.29|1.25|1.27|1.28|1.23|1.28|1.28|1.28|1.28|1.23|1.3|1.29|1.32||1.4|1.45|1.55|1.62|1.68|1.97|1.86||1.35|1.13|1.06|0.92|0.91|0.87|0.86|0.86||0.8|0.79|0.8|0.8|0.8|0.84|0.84||0.87|0.86|0.88|0.9|0.93|0.92|0.95|0.98|0.98|0.95|0.93|0.94|0.94|0.95|0.95|0.96|0.95|0.97|1.02|1.03|1.05|1.03|1.03|1.03|1.04|1.05|1.06|1.06|1.09|1.09|1.08|1.09|1.11|1.12|1.1|1.15|1.16|1.12|1.13|1.14|1.11|1.14|1.13|1.09|1.12|1.1|1.15|1.16||1.1|1.09|1.1|1.1|1.13|1.15|1.15|1.18|1.15|1.18|1.29|1.16|1.17|1.2||1.29|1.35|1.48|1.23|1.2|1.19|1.22|1.34|1.32|1.28|1.32|1.35|1.45|1.43|1.53|1.53|1.38||1.3|1.31|1.27|1.19|1.19|1.24|1.25|1.28|1.27||1.23|1.25|1.16|1.1|1.06|1.1|1.06|1.05|1.06|1.1|1.14|1.15|1.18|1.19|1.21|1.22|1.23|1.25||1.25|1.27|||1.23|1.23|1.26|1.27|1.26|1.32|1.33|1.34|1.35|1.35|1.39|1.38|1.39|1.39|1.37|1.37|1.38|1.38|1.43|1.46|1.49|1.49|1.45|1.45|1.52|1.51|1.5|1.45|1.5|1.52|1.42|1.37|||1.37|1.37|1.36|1.4|1.33|1.42|1.36|1.34|1.32|1.35|1.35|1.36|1.3|1.34|1.37|1.4|1.4|1.43|1.45|1.45|1.49|1.46|1.43|1.46|1.47|1.5|1.55|1.56|1.6||1.47|1.47|1.42|||1.43|1.45|1.45|1.42|1.47|1.53
10879|32312|/equities/bbva-banco-frances-sa-adr|MSCI_EEM_SMALLCAP||16.7346||17.04|17.18|16.84|16.76|18.235|17.6663|17.65|18.06|16.7|16.48|16.3799|15.9|15.65|15.95|16.12|15.33|14.28|14.13|14.21|13.9065|14.03|14.44|14.45|13.5154|12.39|11.53|11.6916|11.72|11.62|11.62|12.23|12.21|12.73|12.44|12.05|11.83|11.32|11.01|11.26|11.11|10.6|10.64|10.89|11.03|11.1465|11.49|11.81|11.96|12.04|12.4|11.92|11.49|12.025|11.4|11.22|11.32|11.0508|11.4199|11.34|11.6499|11.51|10.8599||10.82|10.02|9.51|9.57|9.7545|9.77|10.21|10.34|10.4891|10.405|10.68|10.49|10.13|9.64|9.49|9.28|8.93|8.49|8.4|8.04|8.28|8.7613|8.8367|8.3275|8.3227|8.3652|8.4406|8.7613|8.6575|8.3275|8.5255|8.186|8.5538|8.601|8.7518|8.7045|8.8748|8.8389|8.6955|8.2742|8.1307||8.1124|7.9604|8.31|8.6686|8.5341|8.5042|8.579|8.5521|8.5162|9.463||9.5561|9.5919|9.583|9.7981|9.2244|8.9375|8.9195|8.5296|8.7606|8.9402|9.3509|9.7872|9.7359|9.7872|8.7948|8.7947||8.6665|9.1112|9.7359|10.1037|10.1294|10.0695|9.9925|10.1551|9.753|9.4616|9.7359|9.6161|9.9839|9.9583|9.7701|9.0172|8.4612|8.4697|8.5595|8.1018|7.9179|7.8152|8.0633|8.4354|8.1104|7.4003|7.118|7.088|7.0752|7.5628|7.6826|7.7339|7.8878|8.1377|8.136|7.8623|7.5971|7.5637|7.2035|7.3575||7.4585|7.2805|7.4174|7.6484|7.3532|7.2805|7.0923|7.0281|6.887|6.7287|6.8185|6.7244|6.395|6.4078|6.4507|6.4892|6.2196|5.874|5.8235|5.4442|5.5032|5.2504|5.5032|5.4864|5.3093|5.2588|4.9135|5.065||4.9049|4.7995|4.7195|4.5551|4.6099|4.5762|4.4835|4.652|4.9807|5.2462|5.183|5.2082|5.3178|5.2799|5.3262|5.3642|5.1847|4.8796|4.7615|4.7363|4.4203|4.2474|4.1759|4.0242||4.1506|4.138|4.1|4.2458|4.2559|4.2391|4.3908|4.5298|4.6436||4.7026|4.7616|4.8963|4.9723||4.947|5.0144|4.7068|4.4751|4.5045|4.5678
10880|104099|/equities/bank-al-falah|MSCI_EEM_SMALLCAP||82.5|84.5|81.99|81.72|78.38|73.5|67.5|67.8|67.9|67.99|68.49|68|67.5|67.61|68|67.94|68.45|68|67.5|68.21|68.49|66.99|67.97|68|69.49|68.49|68.07|68.21|68.08|68.75|68.79|69.9|69|68.76|69|68.49|67.85|71.99|68.62|65.01|62.98|62.03|60.9|60.98|61.47|62.5|63.2|62.2|62.3|64|64|63|61.35||61.35|61.5|60.99|61|61.1|58.75|59|57.49|57.2|57.99|58.71|58.84|58.5|59.8|58.49|60|60.5|60.25|59.99|58.9|58.5|58.74|59.85||59.9|61.49|61.7|61.84|61.48|62|63.89|63.99|64.9|66.45|66.9|67|66.9|67.25|67.55|67.25|66.87|68.72|68.74|||69.04|68.45|67.99|68.75|69.99|70.18|70.97|71.89|72.5|71.99|69.99|69|68.99|67.98|68.98|69.95|72.75|71.74||||66.12|60.94|58.6|58.99|58.95|59.4|60|60.21|61.68|62.5|63.69|63.61|64.39||64.5|65|63.6|62.93|62.4|62.68|62.94|62|60.7|59.85|59.4|59.69|59.49|59.74|60.2|60.1|60|60.94||59.75|59.8|60.48|59|59.47|58.8|59.77|58|56.6|57|53.9|53.75||||55.6|54.85||54.49|54.7|53.95|52.6|54.5|54.74|54|54.1|54|53.68|53.98|53.5|53.74|51.98|52.82|52.94|53.65|58.18|58|58.6|58.47|58.65|58.74|58.85|58.85|58|55.5|54.5|53.13|51.75|51|51.19|51|51|51.38|51.91|51.6|50.97|51.2|51.5||52.09|51.1||51.6|53.75|51.47|49.49|50|50.49|52|52.6|50.36|49.8|49.34|49.47|49.7|49|49.36|49.3|49|49.74|49.98|50.7|50|49.24|49.47|49.98|50.02|49|49.65|47.47|47.84||48.9|48.99|49.5|50.47|52.5|52
10881|1153100|/equities/c-a-modas-sa|MSCI_EEM_SMALLCAP||10.58|11.91|12.83|12.73|12.76|12.61|12.36||12.51|12.06||12|13.3|13.5|13.61|12.88|14.1|13.83|13.82|13.53|13.2|13.41|13.48|12.68|13.14|13.2|12|11.58|12.01|12.29|12.37|12.5|12.49|11.98|11.85|11.31|10.3|9.89|9.78|10.26|10.1|10.31|10.92|10.78|10.56|10.64|10.68|10.52|10.49|10.37|10.84|11.08|11.2|10.91|11.1|10.62|10.05|10.2|10.14|10.39|10.59|10.31|10.33|10.26|10.09|10.33|10.35|10.67|10.78|10.39|10.36|9.92|10.19|9.68|9.63|9.38|9.15|9.1|9.27|9.39|8.84|9.75|9.32|8.92|8.79|9|8.69|8.59|8.44|8.86|8.6|8.69|8.93|9.39|9.55|9.45|9.81|10.28|10.68|10.72|11.19|11|10.54|10.07|10|10.29|10.14|9.8|9.64|9.48|9.9|9.84|9.84|10.19|10.14|9.68|9.97|9.56|9.74|9.67|9.84|9.7|10.54|10.1|9.9|9.98|10.08|9.77|9.63|9.76|10.25||9.92|9.91|9.64|9.91|9.84|10.26|10.62|10.6|10.8|10.79|10.73|10.65|10.44|12.54|12.37|12.52|12.26|12.33|12.02|11.54||11.89|12.03|11.96|10.92|10.81|10.97|11.09|11|10.33|10.59|10.45|11.11|11.46|11.94|12.4|12.8|12.42|12.19|12.2|11.2|10.8|11.11||10.78|10.19|9.49|9.42|9.75|10.03|10.03|9.51|9.72|9.84|10.06|10|9.77|9.82|9.88|9.8|9.74|9.72|9.76|9.88|9.6|9.18|9.2|8.85|9|8.8|8.13|7.98|8.15|8.12|8.32|8.19|||8.58|8.31|7.85|7.48|7.29|7.52|7.42|7.54|8.18|8|7.83|7.8|7.59|7.42|7.43|7.31|7.56|7.44|7.54|7.64|7.73|7.87|8.15|8.02|7.61|7.49|7.49|7.68|7.86|||7.98|8|8.11||8.26|8.35|8.3|8.28|8.38|8.76
10882|18468|/equities/wockhardt|MSCI_EEM_SMALLCAP||1418|1390|1353.6|1359|1295.05|1233.4|1202.55||1192.9|1184.35||1199|1239.8|1236.4|1271.85|1266.65|1255|1334.65|1318.8|1312.7|1264|1208.35|1154.55|1169|1120.05|1146.8|1124.15|1070.65|1084|1100|1079.95|1104|1126.5|1098.85|1046.55|996.75|981|989.45|973.7|985|989.95|984||987|999.9|1006.75|1016|1021|1015|1044|1055.9|1005.7|995|1018.8|1022|1033|1028|1047|1047|1030|1089.9|1095|1071.9|1070.2|1097.7|1050.6|1079.9|1080|1089.9|1069.2|1018.3|991|996|1009|984.35|957||944|992|995|967.9|933.4|890.15|894|890|920|943.9|922.55|885|865.95|875|875|899|856.2|815.45|813.8|846||855.9|868|881.3|910.5|877.9|893.8|940|947.95|995|943|897.1|823.9|686.6|683.95|651.4|620.4|593.75|593.75|581.15|585|576.7||598|599|599|591|594.65|572.65|546.1|524.45|542.6|555|545|563|569|567|570|570|555.2|547.9|558.8||551.75|553.2|559.05|563|541.3|542.5|550.15|552|549|564.4|576.9|579||582.9|588|595|575|578|580.3|596.75|594.7|574.6||559.9|559.9|584.95||592|600|590|595|599|607.1|610|613||585.7|557.85|553.15||554|570|560|555|533.55|534.6|535|563|575.5|575.9||574.95|580.8|587.5|613.9|630|613.6|605.8|624.95|619|595|577.15|582.2|589.8|558.3|503.5|456.8|458|440.8|470.35|478.95|490|465|474.95|453|457.95|460.25|470.1|463.75|473.9||456.5|454.2|451.95||461.75|460|442.7|458.9|470.15|477.95|469.95|474.55|478.5|487.9|497|505|508|486.7|474.2|431.75|420.4|424.55|427.3||414.8|410.45|418.85|422.4|428.85|424
10883|103362|/equities/kuo-yang-const|MSCI_EEM_SMALLCAP||22.9|22.65|22.7|23.6|23.3|22.95|22.6|22|21.6|21.5|21.15|21.2|21.3|21.65|21.8|22.25|21.8|21.6|21.7|21.75|21.75||21.45|21.4|21.65|21.7|22.1|22.3|22.3|22.45|22.6|22.5|22.3|22.65|22.5|22.4||22.5|22.7|22.75|22.8|||23.4|23.55|23.5|23.5|23.55|23.65|23.95|25.3|25.4|25||25|24.85|24.9|24.95|25.4|25|25.75|26.3|25.9|27.3|27.6|27.3|26.9|27.25|27.2|27.35|26.95|28.3|28.3|29.45|29.95|28.85|27.5|26.9|25.7|26.2|25.8|25.15|25.65|26|27.6|30|30.7|29.55|29.45|30.5|28.8|||28.65|28|28.6|29.45|29.6|29.3|29.2|28.5|28|27.85|27.95|28.15|28.1|28.1|28.1|28.4|28.4|27.45|26.75|26.9|27.05|27.25|27.5|27.45|27.65|27.8|28|28.2|27.9|29.4|30.55||29.4|28.15|28.7|28.35|27.9|28.4|26.9|26.95|26.7|26.9|26.95|28.05|28.55|29.25|29.8|29.4|28.65|28.5|29.7|30|30.2|29.9|30.5|31.45|31.6|32.15|31.15||30.35|31.6|31.7|29.15|29.4|28.9|29.75|28.15|27.9|27.15|27.35|27.8|28.2|28.25|28.75|28.3|27.65|||28.2|28.7|28.7|28.85|27.7|27|26.95|26.65|26.8|25.9|24.8|22.85|23.05|22.8|22.6|22.65|22.75|22.25|22.25|22.3|22.4|22.1|22.3|22.55|22.85||22.9|23.1|23.45|23.4|23|22.75|22.7|22.2|21.85||||||||21.95|22|22.05|22.45|22.1|22.15|22.4|22.5|22.5|22.25|21.9|21.75|21.75|22.3|23.3|23.3|23.25|23.45|23.1|23.65|24.2|23.9|23.35|23.4|23.8||23.7|23.6|23.1|22.6|23.1|22.5|22.9|21.8|21.85|21.2|19.65
10884|1152996|/equities/friendtimes-inc|MSCI_EEM_SMALLCAP||0.65|0.64|0.64|0.65|0.65|0.65|0.66|0.65|0.66|0.67|0.67|0.67|0.67|0.67|0.68|0.67|0.67|0.68|0.68|0.67|0.67|0.68|0.68|0.67|0.68|0.68|0.68|0.67|0.67|0.67|0.66|0.69|0.67|0.68|0.68||0.69|0.71|0.71|0.71|0.67|0.68|0.69||0.68|0.63|0.52|0.53|0.52|0.51|0.5|0.5||0.49|0.48|0.485|0.48|0.485|0.485|0.48||0.485|0.51|0.5|0.51|0.5|0.5|0.485|0.5|0.5|0.51|0.5|0.495|0.51|0.51|0.5|0.51|0.51|0.5|0.51|0.52|0.51|0.5|0.52|0.52|0.54|0.55|0.56|0.54|0.55|0.53|0.52|0.59|0.6|0.61|0.64|0.7|0.73|0.69|0.69|0.73|0.74|0.79|0.8|0.8|0.8|0.82|0.82|0.81||0.86|0.77|0.77|0.78|0.79|0.82|0.82|0.81|0.81|0.81|0.82|0.81|0.8|0.81||0.81|0.81|0.82|0.81|0.8|0.81|0.81|0.83|0.84|0.84|0.85|0.86|0.82|0.83|0.85|0.9|0.83||0.82|0.83|0.81|0.82|0.82|0.84|0.84|0.88|0.89||0.86|0.84|0.85|0.91|0.89|0.93|0.9|0.9|0.93|0.91|0.91|0.91|0.92|0.91|0.93|0.93|0.96|0.95||0.94|0.97|||0.97|0.98|0.99|1.01|1|1.01|1|1|1|1.01|1.01|1.03|1.05|1.04|1.06|1.1|1.1|1.06|1.07|1.08|1.07|1.06|1.08|1.1|1.1|1.13|1.12|1.13|1.22|1.21|1.27|1.3|||1.27|1.18|1.2|1.19|1.25|1.27|1.25|1.19|1.2|1.24|1.23|1.25|1.26|1.29|1.26|1.26|1.2|1.12|1.13|1.16|1.1|1.09|1.07|1.14|1.16|1.28|1.29|1.33|1.4||1.32|1.21|1.2|||1.27|1.3|1.31|1.37|1.4|1.45
10885|41455|/equities/iam-sa|MSCI_EEM_SMALLCAP||745|736.28|739|739.99|742|739.99|744.99|749.99|730|694.2|700|692.03|695.14|692.01|695.01|696.29|705|708.99|710|713.9|||719.99|718|721|723.21|722.3|719.99|700|697.9|690|689.98|685.02|694.6|704|691|690.01|693.5|695.02|703.99|696.78|699.99|704|713.55|706|709.18|709.98|695|697.7|700||||705|709.99|705|712|700|701.01|703|719|713|716.99|721.9|724|731|727|729.9|730|725|726|726.19|728.8|715|716.9|714.9||714.99|710|702.38|699.99|706.98|700|697.97|698|701|710.8|704.99|695.35|700|710|713|719.9|720|725|722.79|725|720||725|710|710|692.8|697|690|689.9|690|700|691.09|698|699.49|705|706.5|705|708.99|708.53||710.99|715.08|719|724.4|722.5|724.83|724.97|724.99|730|727.46|728|733.29|738.83|739|733.7|737|741.5|745|745|735|740||733.61|730|726.49|717.3625|718.4291|719.8449|709.8113|708.8674|707.9235|709.8113|726.49|760|754||743|740.01|730|718|722.5|729.89|725.93|721.23|735|738.37|758|750|758|757.99|746.9|747|740|740|748.99|739.98|739.8|739||744.83|744.99|749.9|740|740|740|739.9|736.94|740|740|734|733.25|735|740|740.98|739|742|742.99|744.99|740|751.19|745|735|735|734.56|742.6|740.99|741.01|752.35|750.5|744|740|740|739.74|740|743.98|718|724.9|720.41|729.8|730|730|728.88|735|730.14|725|725.99|725|715|712|714.9|719.49|714|709.98|712|699.99|699.99|700|703|706.26|720|716|736.1||745|740|730|725||721|725|722|715|717.39|735
10886|1142470|/equities/eutilex-co-ltd|MSCI_EEM_SMALLCAP||2070|2070|2100|2065|2065|2040|2090|2090|2120|2190|2090|2175|2265|2320|2520|2520|2400|2430|2560|2545|2265|2320|2365|2485|2200|2240|2270|2395|2510|2570|2525|2520|2390|2400|2470|2475|2375||2530|2425|2465||2480||2545|2625|2630|2775|2755|2855|2940|3120||||3060|2450|2585|2640|2520|2640|2635|2680|2860|2840|2830|2915|3045|3205|2930|2885|2990|3075|3140|3265|3480||3440|3390|3675|3610|3700|3600|2900|3065|3140|3175|3140|3075|3025|3275|3375|3115|3200|3200|2780|2575|2035|2090|1923|1933|1930|1928|1930|1933|1889|1830|1871|1920|1912|1878|1909|1970|1939|1918|1919|1975|1985|2020|2025|2075|2090|2100|2085|2090|2150||2210|2220|2230|2200|2345|1998|1992|2100|2190|2240|2230|2255|2300|2295|2305||2305|2260|2290|2240|2225|2230||2240|2230||2250|2245|2290|2280|2285|2290|2255|2240|2235|2260|2690|2340|2400|2460||2555|2635|2640|2695|2660|2725|2775|2810|2800|2840|2930|2900|2770|2760|2790|2865|2875|2895|2900|3170|2745|2820|2765|2850|2770|2635|2740||2770|2835|2850|2885|2830|2735|2745|2895|2900|2950|2970|2925|2970|||2865|2905|2890|2890|2815|2735|2765|2830|2855|2835|2775|2945|2985|2940|2920|3030|3075|3230|3330|3385|3410|3375|3475|3345|3375|3575|3690|3475|||3415|3555|3485|3200|3345|2980|2990|2990|3030|3140
10887|979941|/equities/rsupport-co-ltd|MSCI_EEM_SMALLCAP||3015|3045|3035|3035|3180|2655|2650|2670|2645|2645|2610|2630|2680|2790|2870|2880|2890|2955|2925|2980|2985|2985|2970|2965|2930|2925|2915|2930|2920|2915|2935|2975|2970|2985|3010|3020|3055||3100|3070|3080||3085||3135|3165|3160|3145|3090|3085|3100|3070||||3080|3080|3025|2980|2970|3020|3080|3035|3140|3145|3095|3130|3310|3290|3260|3310|3485|3730|3850|3865|3695||3435|3265|3285|3240|3290|3085|3000|3240|3330|3355|3515|3310|3335|3360|3355|3400|3450|3530|3440|3450|3460|3470|3455|3450|3460|3480|3485|3445|3465|3520|3540|3590|3620|3550|3565|3460|3460|3530|3615|3755|3780|3910|3925|3890|3780|3740|3640|3600|3605||3660|3675|3650|3620|3605|3650|3670|3675|3675|3715|3735|3795|3740|3820|3800||3785|3765|3825|3825|3720|3735||3745|3685||3850|3670|3580|3580|3600|3600|3585|3575|3590|3560|3560|3640|3685|3605||3680|3730|3785|4000|3960|3935|3955|3885|3895|3970|4010|4025|4050|4160|4110|4020|4085|4170|4235|4365|4375|4270|4310|4480|4660|4770|4715|4685|4980|4455|4700|5060|4960|4925|5420|4765|5150|4750|4490|4375|4400|||4375|4530|4655|4560|4610|4545|4860|5280|5970|5570|5730|5340|5300|5530|5680|5210|4200|4260|4330|4335|4685|4490|4350|4140|3855|4055|3960|3715|||3700|3820|3660||3680|3680|3630|3625|3635|3650
10888|1012193|/equities/rdc-semiconductor-co-ltd|MSCI_EEM_SMALLCAP||206|213|217|220|223.5|224.5|226.5|229|233|227|229|233|235|234|242|257|265|271.5|297|272|247.5||233.5|226|232|231.5|243|243|238|238|237|239.5|238|252.5|264.5|245||236|233|237|229.5|||233.5|231|236.5|235|241|242|246|255.5|251|253||252.5|249|247|247|247|239|238|240|232|268|277.5|287|286|283.5|285|281|274.5|284|289|296|291.5|293|278.5|295|282.5|280.5|268.5|244.5|222.5|224|225|266|280|277|278|306|306.5|||316.5|297|369|382.5|383.5|389|393.5|378.5|385.5|387|394|403|406|414.5|425.5|426|399.5|400|401.5|397.5|397.5|407|407|416|420|407.5|420.5|430|435|424|431||440.5|445|434.5|461|471|439.5|437|429.5|397|364|364|366|372.5|383|390|378.5|344.5|344|338|319|344|350|352|349.5|352|342|349||358|348.5|346|335.5|306.5|380|422.5|462|481.5|488.5|494|512|512|520|517|503|508|||524|540|566|556|558|577|561|526|492|486|457.5|460|467|465|484|503|518|519|535|545|515|515|493.5|510|503||493|493|500|495|509|532|542|541|526||||||||498.5|481|455|463|458|445|421|395|398|398|398|390.5|390|404.5|405|399|389|387|362|347|334|336.5|323.5|301|283||284|273|259.5|255|261|268|271|272|267|267.5|278
10889|943507|/equities/consun-pharma|MSCI_EEM_SMALLCAP||8.22|8.04|8.05|8.63|8.57|8.5|8.55|8.5|8.59|8.75|8.67|8.8|8.7|8.88|8.69|8.69|8.5|8.25|8.5|8.78|8.63|8.43|8.48|8.66|8.45|8.3|8.29|8.35|8.1|8.2|8.06|8.06|7.96|8.29|7.81||7.96|7.94|8.15|8.03|7.72|7.59|7.49||7.2|6.89|6.6|6.62|6.39|6.3|6.24|6.09||6.04|5.98|5.97|5.74|5.7|5.7|5.64||5.55|5.68|5.66|5.73|5.74|5.69|5.66|5.63|5.69|5.91|6.11|6.15|5.62|5.69|5.7|5.6|5.62|5.61|5.62|5.63|5.64|5.69|5.62|5.56|5.64|5.68|5.6|5.69|5.78|5.78|5.82|5.82|5.86|5.89|5.91|5.99|5.9|5.87|5.89|6.07|6|5.89|5.89|5.93|5.97|5.86|5.75|5.75||5.59|5.44|5.43|5.45|5.59|5.59|5.64|5.63|5.55|5.75|5.79|5.86|5.94|6.09||6.3312|6.3216|6.3788|6.3884|6.3884|6.5028|6.4933|6.5505|6.7698|6.6363|6.7316|6.5123|6.5314|6.5791|6.6744|6.7984|6.7793||6.827|6.2453|6.1309|6.1595|6.1119|5.9879|5.8163|5.8258|5.7019||5.616|5.5302|5.454|5.4826|5.3967|5.3586|5.3681|5.3395|5.2251|5.3491|5.4253|5.5112|5.473|5.473|5.4635|5.4158|5.4444|5.4444||5.597|5.5302|||5.597|5.5874|5.5302|5.6065|5.6733|5.6733|5.6256|5.6351|5.6923|5.7114|5.7114|5.7114|5.6542|5.5779|5.5493|5.5207|5.5302|5.5302|5.5874|5.6065|5.6065|5.5779|5.3586|5.1965|5.2537|5.2728|5.1393|5.0535|5.0821|5.0535|4.9295|5.063|||4.9677|5.1107|5.2251|5.0821|5.0535|5.0726|5.0344|5.0821|5.0821|5.0821|5.063|5.0535|4.8819|4.9486|4.8342|4.9295|5.0344|4.9105|4.92|4.7579|4.7198|4.7102|4.8437|4.7484|4.6053|4.6244|4.7674|4.6912|4.634||4.6435|4.6053|4.6912|||4.5291|4.5291|4.5291|4.4719|4.5291|4.5767
10890|1137418|/equities/jh-educational-technology-inc|MSCI_EEM_SMALLCAP||0.82|0.82|0.83|0.83|0.83|0.85|0.84|0.83|0.83|0.88|0.87|0.91|0.87|0.85|0.91|0.91|0.91|0.9|0.94|0.92|0.99|0.97|0.94|0.96|0.9|0.81|0.81|0.81|0.81|0.81|0.81|0.81|0.79|0.84|0.89||0.87|0.83|0.9|0.92|0.93|0.92|0.92||0.85|0.81|0.77|0.75|0.78|0.77|0.78|0.74||0.75|0.75|0.75|0.76|0.73|0.73|0.73||0.73|0.73|0.76|0.75|0.8|0.77|0.72|0.69|0.69|0.71|0.74|0.74|0.7|0.7|0.7|0.73|0.71|0.71|0.71|0.71|0.71|0.73|0.73|0.72|0.72|0.71|0.71|0.7|0.75|0.75|0.75|0.76|0.76|0.76|0.74|0.74|0.78|0.77|0.76|0.76|0.73|0.75|0.76|0.77|0.77|0.77|0.77|0.77||0.76|0.76|0.76|0.78|0.78|0.78|0.75|0.78|0.81|0.83|0.84|0.85|0.85|0.85||0.83|0.84|0.85|0.79|0.82|0.82|0.82|0.82|0.83|0.77|0.81|0.82|0.76|0.75|0.75|0.72|0.74||0.73|0.72|0.74|0.7|0.71|0.71|0.71|0.71|0.71||0.71|0.76|0.69|0.69|0.69|0.69|0.69|0.69|0.7|0.68|0.68|0.7|0.7|0.74|0.71|0.76|0.72|0.75||0.77|0.77|||0.72|0.77|0.77|0.77|0.79|0.81|0.83|0.75|0.74|0.75|0.76|0.76|0.77|0.79|0.79|0.74|0.72|0.75|0.75|0.77|0.78|0.79|0.82|0.79|0.8|0.81|0.8|0.8|0.81|0.77|0.82|0.78|||0.78|0.8|0.81|0.81|0.79|0.79|0.79|0.79|0.8|0.79|0.8|0.83|0.78|0.71|0.87|0.73|0.7|0.71|0.69|0.68|0.68|0.71|0.78|0.8|0.82|0.82|0.86|0.76|0.72||0.69|0.68|0.67|||0.69|0.68|0.68|0.69|0.68|0.68
10891|979859|/equities/toptec-co-ltd|MSCI_EEM_SMALLCAP||4500|4585|4620|4635|4605|4560|4500|4495|4550|4575|4500|4735|4845|5060|5260|5360|5300|5380|5410|5320|5280|5300|5290|5260|5270|5290|5410|5450|5460|5520|5500|5550|5560|5550|5500|5540|5550||5570|5630|5560||5670||5840|5880|5830|5830|5820|5590|5620|5670||||5690|5620|5690|6000|6030|6100|6200|6150|6390|6330|6310|6210|6320|6420|6470|6460|6690|6700|6790|6950|6940||7020|6860|6690|6590|6500|6580|6480|6900|7140|7200|7060|7080|7140|7100|7060|7190|7300|7450|7450|7470|7690|7800|7780|8000|7740|7750|7860|7760|7850|7850|7890|8050|8050|8020|8390|8340|8300|8370|8590|8590|8920|8620|8250|8290|8350|8350|8210|8140|8040||8090|8030|8010|8010|8220|8310|8070|8070|8190|8330|8450|8360|8720|8870|8430||8340|8290|8300|8390|8420|8440||8330|8330||8350|8040|7960|7860|7810|7780|7790|7850|7840|7750|7910|7940|8040|7980||8050|8120|8120|8370|8420|8770|8690|8400|8380|8160|8220|8280|8200|8250|7990|8040|7940|7890|8230|8280|8200|8060|8020|7920|7930|7960|7970||8170|8230|8490|8500|8300|8100|8180|8550|8390|8500|7930|7650|7110|6970||7040|6990|7050|6970|6770|6700|6800|6830|7000|7030|7030|7150|7140|7760|7190|7230|7400|7440|7490|7640|7700|7660|7780|7800|7890|7880|7840|7750|||7680|7640|7660||7670|7660|7580|7590|7610|7610
10892|12883|/equities/palm-hill-dev|MSCI_EEM_SMALLCAP||5.98|5.55|5.43|5.49|5.55|5.6|5.66|5.62|5.5|5.74|5.8|5.84|5.98|5.95|5.86|5.92|5.9|5.76|5.8|5.88|5.86|5.75|5.73|5.94|6.02|6.09|6.14|6.03|5.76|5.6|5.65|5.7|5.97|5.95|5.88|6.16|6.33|6.38|6.5|6.88||6.89|6.9|6.75|6.65|6.65|6.63|6.58|6.44|6.52|6.57|6.43|6.1|6.32|6.5||6.68|6.56|6.74|6.61|6.47|6.57|6.57|6.76|6.94|7.01|6.61|6.33|6.1|6.13|6.4|5.42|5.27|5.16|5.05|4.89|4.73|4.43|4.47|4.48|4.4|4.2|4.23|4.18|4.2|4.39|4.66|4.74|4.79|4.7|4.71||4.8|4.77|4.84|4.8|4.96|4.95|4.77|4.61|4.61||4.68|4.64|4.65|4.6|4.4|4.47|4.5|4.48||4.39|4.39|4.13|4.15|4.19||||||4.1|4.16|4.22|4.09|4.1|3.98|4|3.94|3.77|3.8|3.79|3.87|3.82|3.77|3.8|3.64|3.62|3.58|3.42|3.32|3.15|3.08|3.13|3.1|3.27|3.28|3.42|3.3|||3.32|3.22|3.41|3.38|3.51||3.67|3.86|4.12|4.06|4.22|4.13|3.9|3.88|||||3.67|3.67|3.68|3.61|3.7|3.61|3.46|3.41|3.59|3.74|3.72|3.36|3.34|3.4|3.34|3.61|3.83|3.79|3.95|4.1|4.28|4.5|4.43|4.8|5.1|5.13|5.06|4.94|5.25|5.48|5.44|5.32|4.48|4.34|4.31|3.86|3.79|3.78|3.72|3.75|3.72|3.82|3.6|3.72|3.67|3.67|3.51|3.25|3.53|3.55|3.48|3.35||3.41|3.49|3.59|3.58|3.51|3.38|3.4|3.43|3.36|3.24|3.15|3.17|3.12||3.02|2.95|2.88||2.74|2.73|2.74|2.77|2.75|2.87|3.03|3.07|3.14|3.13|3.05
10893|1166723|/equities/sequoia-logistica-e-transportes-sa|MSCI_EEM_SMALLCAP||3.64|3.71|3.85|3.92|3.8|3.61|3.73||3.82|4.07||3.4|3.62|3.72|3.78|3.82|4.14|4.02|4.34|4.04|3.9|4.03|4.22|4.65|4.08|4.51|5.06|5.49|5.19|3.79|3.79|3.44|3.66|4.11|4.4|4.49|4.43|4.45|4.48|4.53|4.5|4.51|4.74|4.57|4.58|4.74|4.85|4.42|4.65|4.72|4.89|5.2|5.26|5.21|5.74|5.87|5.83|5.63|5.81|6.04|6.08|6.25|6.07|6.33|6.65|6.74|6.06|6.08|6.26|6.23|6.51|6.4|7.15|6.82|5.74|5.8|6.74|9.21|9.73|9.39|7.78|9.59|9.47|5.42|4.43|4.25|4.15|4.06|3.99|4.08|3.97|4.07|3.97|4.1|4.21|4.43|4.82|5.22|4.94|4.98|4.68|4.7|4.85|4.82|4.95|5.18|5.27|4.8|4.3|4.63|4.64|4.54|4.73|4.93|5.15|5.2|5.85|5.9|6.19|6.3|6.43|6.7|7|7.15|7.16|7.55|6.43|5.84|6.05|6.38|6.49||6.6|6.8|7|7.2|7.6|7.6|7.8|7.8|7.8|7.8|8|8|8|7.8|8|8|8.2|8.2|8.4|8.4||8|8.4|8.8|9|8.2|9.6|9.8|9.2|8.8|7.8|6|5.8|6.2|6.4|6.4|6.6|6.6|6.4|6.6|6.8|8|8||8.2|8|8|8|8.2|8.4|8.6|9.8|10.4|8.4|8.6|8.6|8.6|8.6|8.6|8.6|8.6|8.6|9|9.2|9.2|9.2|9.4|9.8|9.4|9|9.2|10|10.2|10.2|9.8|9.8|||9.8|9.6|9.8|11|9.8|10|10.4|10.6|10.2|10.8|11|11|12.2|12|10.8|10.8|11.4|11|12|12.2|12.4|12.6|13.4|13.4|11.8|13.4|16.6|19.8|16.4|||8.2|8.2|7.8||8.2|8.4|8.6|9|9|9.2
10894|103579|/equities/jentech|MSCI_EEM_SMALLCAP||1395|1355|1425|1495|1515|1475|1450|1500|1480|1485|1580|1550|1530|1570|1575|1555|1625|1580|1485|1460|1470||1505|1470|1510|1495|1520|1515|1545|1510|1555|1490|1520|1500|1525|1510||1475|1480|1420|1385|||1380|1335|1355|1375|1380|1370|1410|1430|1410|1385||1345|1335|1330|1255|1240|1240|1275|1250|1260|1305|1380|1365|1310|1345|1360|1390|1380|1375|1355|1420|1400|1335|1220|1190|1125|1105|1105|1150|1160|1100|1050|1160|1190|1180|1115|1135|1120|||1145|1155|1160|1155|1260|1280|1290|1285|1330|1290|1330|1325|1335|1215|1210|1170|1210|1205|1175|1075|1010|1010|1010|1035|1035|1080|1090|1095|1060|1030|1020||1015|1035|1015|1035|1045|1075|1080|1110|1050|1035|1005|984|942|940|943|943|924|928|926|954|994|985|943|916|948|949|974||992|980|989|945|951|900|922|935|961|920|884|914|934|920|923|934|962|||936|946|932|933|924|909|914|922|907|895|911|939|946|931|999|1030|1005|967|1005|1035|1030|997|1005|994|938||924|925|876|840|814|832|850|860|865||||||||829|830|772|754|758|733|748|742|761|759|750|740|743|744|726|717|737|719|715|724|711|713|715|740|772||798|787|748|713|705|702|696|703|717|730|704
10895|41458|/equities/inv-la-constru|MSCI_EEM_SMALLCAP||7400|7450|7410|7440|7464|7349|7373|7334.8999|7305|7379|7405|7380|7475|7534|7650|7882|8000|7913.3999|8050|7850|||7600|7740.5|7750|7750|7655|7761.2002|7900|7595|7609.1001|7507.5|7509|7500|7680|7550|7348|7400|7450|7537.5|7538.1001|7472.8999|7500|7475|7500|7460|7435|7450|7400.1001|7452.7998||||7450|7456.8999|7500|7380.1001|7505|7710.5|7649|7565|7650|7690|7600|7555|7500|7499.8999|7374.1001|7425|7520|7570|7510|7525|7610|7582.1001|7575.2002||7410.2998|7609.1001|7699.8999|7450|7216.8999|7304.7002|7304.7002|7190|7395|7507.6001|7400.5|7500|7634.7002|7799.8999|7950|7910|8000|8060|8000|7998|8035||8000|8035|8001.7002|8190|8197.5|8200|8085|8180|8130.5|8010|8040|8045|8050|8051|8075|8100|8148.2998||8090|8100|8091|8181|8301|8300|8300|8390|8398|8340|8299|8400|8500|8500|8470|8471.5|8500|8300|8250|8195|8166||8177|8400|8115.9468|8229.5898|8523.165|8049.6558|8049.6558|8144.3579|8002.3052|7987.1528|7992.835||8500||8450|8500|8441|8369.9004|8450|8350|8100|7900|7950|8027|8090.1001|8140|8288|8280|8288|8222|8194|8200|8167|8127.8999|8150|8167||8060|8260|8320|8300|8150|8350|8400|8450|8500|8480|8450|8579|8599.9004|8650|8750|8400|8200|8200|8020|8330|8330|8350|8500|8375|8389.9004|8185|8299.7002|8099|8100|7990|7650|7600|7600|7300|7250|7280|7270|7265|7280|7250|7310|7250|7301|7100|7089.8999|6999|6909|6909|6850.1001|6810.2002|6890|6997|6989|6900|6950|7200|6898.7998|6800|6600|6475|6499.8999|6548|6499||6390|6389.7998|6275|6395||6489|6600|6149|5900|5998|6250
10896|1173361|/equities/central-china-management-co|MSCI_EEM_SMALLCAP||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11|0.11||0.11|0.11|||0.14|0.247|0.295|0.29|0.29|0.29|0.295|0.29|0.295|0.295|0.3|0.3|0.305|0.295|0.295|0.285|0.275|0.27|0.28|0.29|0.29|0.295|0.285|0.285|0.275|0.255|0.25|0.255|0.265|0.255|0.25|0.255|||0.248|0.249|0.255|0.26|0.26|0.275|0.27|0.285|0.285|0.29|0.29|0.29|0.29|0.29|0.29|0.295|0.3|0.3|0.3|0.295|0.3|0.3|0.3|0.295|0.285|0.285|0.285|0.285|0.305||0.305|0.31|0.31|||0.315|0.31|0.31|0.305|0.295|0.295
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||1.54|1.59|1.41|1.35|1.34|1.29|1.3|1.29|1.29|1.26|1.3|1.34|1.31|1.31|1.35|1.42|1.38|1.38|1.37|1.44|1.45|1.45|1.5|1.51|1.51|1.51|1.52|1.54|1.55|1.56|1.55|1.56|1.55|1.57|1.59||1.58|1.52|1.64|1.79|1.32|1.44|1.47||1.49|1.52|1.46|1.55|1.47|1.48|1.46|1.56||1.27|1.25|1.25|1.24|1.22|1.24|1.27||1.27|1.27|1.26|1.25|1.31|1.13|1.18|1.1|0.94|0.93|1.06|1.2|1.23|1.23|1.27|1.25|1.26|1.28|1.29|1.29|1.29|1.33|1.29|1.38|1.41|1.41|1.42|1.42|1.4|1.41|1.39|1.37|1.39|1.37|1.35|1.4|1.36|1.36|1.34|1.34|1.34|1.31|1.31|1.32|1.35|1.37|1.4|1.62||1.63|1.66|1.72|1.72|1.72|1.75|1.78|1.73|1.72|1.79|1.93|1.88|1.95|2.01||2.04|2.1|2.09|2.1|2.11|2.06|2.15|2.14|2.14|2.17|2.15|2.16|2.15|2.14|2.09|2.09|2.12||2.07|1.98|1.98|2|1.99|2.06|2.08|2.09|2.09||2.11|2.15|2.16|2.13|2.06|1.99|2|2|2.04|2.05|2.05|2.03|2.05|2.15|2.14|2.19|2.2|2.21||2.2|2.31|||2.6|2.61|2.7|2.7|2.8|2.75|2.73|2.7|2.67|2.64|2.63|2.62|2.69|2.7|2.6|2.56|2.6|2.61|2.61|2.61|2.65|2.65|2.67|2.72|2.63|2.58|2.55|2.47|2.47|2.49|2.63|2.58|||2.54|2.53|2.66|2.62|2.59|2.8|2.7|2.79|2.86|2.83|2.7|2.69|2.7|2.71|2.54|2.4|2.36|2.29|2.3|2.36|2.33|2.32|2.27|2.19|2.2|2.19|2.25|2.29|2.3||2.34|2.34|2.35|||2.35|2.2|2.18|2.21|2.17|2.17
10900|1153449|/equities/changsha-broad-homes-ind-group-ltd|MSCI_EEM_SMALLCAP||1.09|1.04|1.01|0.96|1.01|1.05|1.09|1.09|1.09|1.14|1.19|1.2|1.17|1.31|1.37|1.35|1.35|1.27|1.18|1.17|1.21|1.15|1.03|0.91|0.78|0.76|0.76|0.79|0.74|0.78|0.88|0.84|0.85|0.85|0.88||0.98|1.09|1.29|1.48|1.38|1.28|1.3||0.84|0.475|0.45|0.455|0.46|0.485|0.485|0.5||0.495|0.51|0.52|0.5|0.54|0.55|0.62||0.7|0.87|0.8|0.8|0.84|0.81|0.9|0.88|0.88|1|0.95|0.9|0.91|1|0.9|0.9|0.92|1.04|1.1|1.1|1.04|1.06|1.05|1.29|1.3|1.1|1.2|1.43|1|1.01|1|1.01|1.16|1.11|1.08|1.04|1.07|1.09|1.12|1.12|1.1|1.15|1.28|1.32|1.48|1.48|1.52|1.49||1.5|1.52|1.52|1.7|1.8|1.84|1.84|1.85|1.85|1.89|1.85|1.95|1.95|1.98||1.87|1.87|1.96|2.09|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2.1|2.1||2.12|2.19|2.13|2.17|2.16|2.21|2.23|2.28|2.29||2.28|2.29|2.19|2.22|2.24|2.15|2.16|2.25|2.25|2.15|2.23|2.25|2.24|2.3|2.38|2.39|2.4|2.3||2.3|2.37|||2.37|2.37|2.37|2.39|2.46|2.5|2.5|2.29|2.3|2.3|2.3|2.32|2.46|2.5|2.35|2.35|2.42|2.49|2.49|2.48|2.49|2.39|2.3|2.38|2.39|2.5|2.64|2.5|2.5|2.5|2.5|2.5|||2.5|2.5|2.5|2.6|2.65|2.68|2.45|2.45|2.45|2.5|2.5|2.6|2.6|2.67|2.6|2.61|2.68|2.68|2.68|2.72|2.7|2.64|2.7|2.69|2.7|2.74|2.75|2.79|2.78||2.79|2.79|2.69|||2.43|2.43|2.43|2.44|2.44|2.44
10901|18676|/equities/even-on-nm|MSCI_EEM_SMALLCAP||5.87|6.22|6.33|6.31|6.09|5.98|5.75||5.7|5.78||5.79|5.82|5.95|5.9|5.9|6.12|6.01|6.14|6.12|6.08|6.19|6.21|6.25|6.25|6.23|6.2|6.14|6.27|6.32|6.63|6.65|6.72|6.67|6.54|6.44|6.54|6.68|6.9322|6.9039|6.7244|6.4506|6.4411|6.3372|5.9878|6.0728|6.0067|5.9878|6.0444|5.8933|6.1389|6.3939|6.4033|6.2994|6.2711|6.3089|6.1861|6.2617|6.2239|6.2333|6.375|6.29|6.3278|6.2711|6.1011|6.0917|6.29|6.3278|6.2428|6.3183|6.3183|6.2711|6.4128|6.3183|6.2806|6.2333|6.2711|6.3656|6.2617|6.205|6.205|6.0161|5.9783|5.8744|5.9028|5.9406|6.0444|5.9783|5.7517|5.9028|5.8933|5.8839|5.9028|6.0256|6.0256|6.0633|6.2333|6.2333|6.1861|6.1106|6.3183|6.2994|6.3656|6.2239|6.4222|6.4317|6.46|6.2711|6.0917|6.2239|6.2239|6.2711|6.2617|6.3278|6.3278|5.9783|6.035|5.9028|5.9689|6.0067|6.0539|5.9689|6.0822|5.9689|6.0728|6.1578|6.1861|6.2617|6.3656|6.4033|6.3278||6.4317|6.4978|6.3656|6.46|6.7622|6.8094|6.885|6.8472|7.0078|7.163|7.1365|6.88|6.3937|6.6236|6.5351|6.5882|6.4821|6.4467|6.5705|6.3494||6.4556|6.4909|6.4644|6.2964|6.3406|6.376|6.5351|6.5882|6.6943|6.6501|6.6501|6.7209|6.9508|7.0657|7.1276|7.3399|7.2957|7.1365|7.4902|7.4548|7.5433|7.5521||7.4372|7.4548|7.3222|7.4725|7.4548|7.5786|7.4637|7.331|7.7378|7.7378|7.7024|7.7378|7.7378|7.7378|7.7378|7.4548|7.5167|7.5167|7.4991|7.3929|7.2426|7.2514|7.2514|7.1276|7.2514|7.2072|7.1453|7.0127|6.9331|6.7739|6.7916|6.5351|||6.4202|6.6501|6.6589|6.5882|6.4732|6.5351|6.6236|6.6678|6.544|6.6147|6.8093|6.7474|6.6589|6.6678|6.712|6.7209|6.8712|6.8889|7.1188|7.2514|6.6766|6.8358|6.7651|6.7297|6.8358|6.8712|6.7828|6.8889|7.2338|||7.2514|6.9596|6.9331||6.8093|7.0392|6.9066|6.737|6.5316|6.7456
10902|950330|/equities/integrated-rubber-corporation|MSCI_EEM_SMALLCAP||0.42|0.425|0.42|0.42|0.42|0.42|0.42|0.42|0.425|0.425|0.425|0.425|0.425|0.42|0.415|0.425|0.44|0.44|0.4|0.39|0.385||0.38|0.385|0.38|0.385|0.38|0.39|0.39|0.38|0.38|0.38|0.385|0.385|0.39|0.4|0.4|0.385|0.385|0.39|0.385|0.385|0.39|0.395|0.39|0.39|0.395|0.395|0.405|0.405|0.405|0.405|0.425|0.43||0.37|0.365|0.37|0.375|0.385|0.395|0.395|0.39|0.395|0.38|0.38|0.38|0.385|0.39|0.4|0.405|0.415|0.42|0.43|0.43|0.405|0.4|0.405|0.405|0.415|0.415|0.4|0.405|0.4|0.415|0.43|0.435|0.44|0.445|0.45|0.455|0.455|0.46|0.47|0.465|0.475|0.475|0.475|0.485|0.49|0.485|0.48|0.48|0.485||0.49|0.485|0.475|0.47|0.475|0.47|0.475|0.475|0.465|0.47|0.475|0.485|0.49|0.5||0.49|0.495|0.48|0.47|0.48|0.49|0.47|0.455|0.46||0.455|0.47|0.47|0.49|0.515|0.51|0.52||0.515|0.53|0.535|0.56|0.565|0.475|0.49|0.49|0.465|0.47|0.465|0.475|0.465|0.45||0.44|0.43|0.42|0.425|0.425|0.42|0.415|0.425|0.435|0.44|0.44|0.455|0.46|||0.46|0.465|0.47|0.47|0.465|0.445|0.425|0.435||0.425|0.43|0.43|0.425|0.42|0.42|0.4|0.405|0.41|0.415|0.42|0.42|0.4|0.4|0.405|0.405|0.4|0.41|0.415|0.415|0.42|0.43|0.44|0.455|0.47|0.46|0.47|0.475|0.47|0.465|0.46|0.46||0.455|0.455|0.45|0.465|0.47|0.465||0.48|0.485|0.495|0.485||0.475|0.47|0.475|0.475|0.47|0.475|0.495|0.485|0.485|0.495|0.505|0.515|0.525|0.52|0.5|0.5|0.48||0.495|0.49|0.495|0.5||0.5|0.51|0.535|0.55|0.555|0.5
10903|1088198|/equities/ehouse-china-enterprise-holdings|MSCI_EEM_SMALLCAP||0.185|0.179|0.18|0.188|0.184|0.17|0.189|0.186|0.197|0.19|0.195|0.195|0.19|0.205|0.221|0.255|0.25|0.223|0.223|0.22|0.205|0.206|0.202|0.22|0.219|0.202|0.22|0.235|0.235|0.236|0.238|0.255|0.255|0.232|0.25||0.238|0.265|0.33|0.37|0.415|0.6|0.495||0.174|0.154|0.12|0.116|0.115|0.099|0.096|0.093||0.095|0.088|0.099|0.1|0.084|0.1|0.083||0.09|0.09|0.086|0.089|0.099|0.09|0.09|0.089|0.082|0.093|0.091|0.091|0.091|0.09|0.089|0.089|0.08|0.08|0.08|0.084|0.089|0.091|0.091|0.09|0.106|0.092|0.097|0.1|0.1|0.094|0.1|0.096|0.105|0.101|0.109|0.109|0.113|0.113|0.113|0.131|0.148|0.134|0.134|0.115|0.112|0.111|0.111|0.111||0.113|0.115|0.118|0.114|0.12|0.128|0.122|0.13|0.135|0.136|0.148|0.14|0.145|0.144||0.146|0.15|0.15|0.159|0.15|0.16|0.16|0.169|0.174|0.178|0.175|0.2|0.193|0.188|0.21|0.21|0.22||0.139|0.145|0.14|0.126|0.117|0.119|0.141|0.14|0.116||0.116|0.131|0.087|0.091|0.065|0.063|0.06|0.088|0.063|0.077|0.084|0.099|0.101|0.108|0.118|0.13|0.124|0.123||0.129|0.147|||0.149|0.128|0.127|0.126|0.125|0.139|0.14|0.135|0.131|0.142|0.142|0.141|0.168|0.142|0.141|0.146|0.151|0.158|0.17|0.175|0.17|0.18|0.189|0.209|0.202|0.205|0.215|0.203|0.2|0.2|0.188|0.182|||0.168|0.183|0.189|0.196|0.193|0.193|0.182|0.184|0.176|0.173|0.182|0.185|0.17|0.167|0.176|0.188|0.19|0.189|0.198|0.193|0.196|0.196|0.196|0.218|0.198|0.193|0.208|0.209|0.216||0.203|0.192|0.192|||0.202|0.202|0.194|0.193|0.192|0.201
10904|943464|/equities/central-china|MSCI_EEM_SMALLCAP||0.121|0.117|0.124|0.128|0.127|0.128|0.129|0.129|0.134|0.131|0.148|0.148|0.15|0.162|0.178|0.178|0.185|0.168|0.158|0.156|0.143|0.139|0.138|0.144|0.15|0.132|0.135|0.133|0.137|0.142|0.143|0.155|0.155|0.145|0.16||0.154|0.173|0.193|0.194|0.225|0.25|0.216||0.141|0.124|0.108|0.093|0.092|0.087|0.09|0.088||0.083|0.088|0.083|0.085|0.084|0.094|0.094||0.094|0.095|0.101|0.101|0.098|0.092|0.096|0.096|0.096|0.097|0.099|0.101|0.101|0.098|0.098|0.096|0.1|0.101|0.1|0.1|0.101|0.092|0.09|0.099|0.1|0.106|0.101|0.101|0.102|0.102|0.102|0.102|0.105|0.103|0.11|0.113|0.113|0.11|0.113|0.12|0.133|0.125|0.129|0.123|0.127|0.122|0.126|0.133||0.119|0.124|0.125|0.129|0.13|0.132|0.137|0.143|0.139|0.155|0.143|0.136|0.138|0.138||0.141|0.146|0.155|0.166|0.148|0.16|0.143|0.165|0.166|0.149|0.14|0.147|0.174|0.162|0.185|0.149|0.114||0.102|0.107|0.107|0.086|0.083|0.083|0.109|0.098|0.084||0.089|0.09|0.086|0.073|0.081|0.061|0.065|0.062|0.068|0.07|0.069|0.075|0.083|0.08|0.079|0.079|0.075|0.077||0.075|0.08|||0.081|0.081|0.088|0.085|0.09|0.09|0.09|0.09|0.085|0.083|0.09|0.087|0.09|0.088|0.09|0.09|0.09|0.085|0.092|0.098|0.091|0.087|0.087|0.088|0.089|0.09|0.094|0.086|0.087|0.087|0.09|0.09|||0.09|0.091|0.093|0.089|0.086|0.087|0.089|0.092|0.092|0.096|0.098|0.103|0.099|0.099|0.099|0.097|0.09|0.083|0.08|0.08|0.079|0.082|0.087|0.076|0.078|0.08|0.084|0.078|0.08||0.088|0.082|0.08|||0.076|0.079|0.08|0.079|0.082|0.084
10905|950530|/equities/united-plantations-bhd|MSCI_EEM_SMALLCAP||30.48|30.14|30.54|30.58|30.8387|30.8188|30.8188|30.8586|31.0374|31.44|31.3|30.86|29.9|29.98|29.32|28.36|28.5|28.26|27.78|27.2|27.22||27|27.02|27.18|26.84|26.52|26.8|26.46|26.7|26.48|26.72|26.5|26.4|26.26|26.04|26.1|26.3|26.46|26.88|26.46|26.18|26.64|26.6|27.48|26.16|26.5|26.66|26.26|26.44|27.2|26.8|27.28|27.32||27.5|27.62|27.8|27.3|26.7|26.8|26.8|26|26.4|26.02|26.6|26|26.06|26.08|26|26|26.04|26.2|25.96|25.86|25.96|25.96|25.9|25.68|25.6|25.7|25.48|25.66|25.26|26|26.4|26.48|26.48|26.18|26.2|26.2|25.66|25.1|25.1|25.12|25|25.12|25.2|25.2|25.3|25|25.1|25.1|25.18||25.14|25.08|24.96|25.02|24.84|24.76|24.4|24.4|24.1|24.18|24.14|23.98|23.78|24||24.2|24.6|24.52|24.72|24.76|25|24.56|25.12|25.28||25.24|25.3|25.48|25.48|25.5|25.54|25.7||25.7|26.28|26.28|26.52|25.68|25.72|25.78|25.88|25.96|25.46|25.5|25.34|25.56|25.38||25.22|24.98|25.34|25.9997|26.0785|25.3694|25.3497|25.1133|24.7588|24.7982|24.7391|24.6209|24.5618|||24.0891|24.0694|23.774|23.3012|23.3406|23.6361|24.0103|24.1876||24.1482|24.4043|24.3846|24.3452|24.3846|24.5027|23.8724|23.7346|23.9315|24.0103|23.7346|23.8331|24.0103|23.5967|23.4588|23.6164|23.8134|23.6558|22.7891|22.1785|21.5679|21.0361|20.8785|20.5831|20.8588|20.8785|20.7407|20.3664|19.9331|19.9725|19.5392|19.5786||19.5983|19.618|19.5392|19.5786|19.4801|19.4998||19.6376|19.6376|19.5983|19.5589||19.5983|19.3028|19.2831|19.3028|19.3028|19.2043|18.7119|18.771|18.7316|18.3771|18.3968|18.2983|18.4165|18.4952|17.924|17.7665|17.7271||17.7074|17.7271|17.7468|17.8256||17.8649|17.7271|17.7074|17.5104|17.2543|17.2346
10906|1169402|/equities/cruzeiro-do-sul-educacional|MSCI_EEM_SMALLCAP||3.39|3.63|3.78|3.8|3.66|3.62|3.58||3.65|3.64||3.36|3.41|3.43|3.4|3.33|3.5|3.49|3.36|3.32|3.33|3.44|3.51|3.51|3.49|3.45|3.45|3.25|3.26|3.26|3.36|3.35|3.36|3.29|3.25|3.28|3.14|3.33|3.33|3.33|3.31|3.27|3.36|3.37|3.43|3.5|3.43|3.44|3.41|3.4|3.53|3.57|3.56|3.62|3.66|3.7|3.65|3.64|3.55|3.61|3.68|3.71|3.72|3.7|3.66|3.67|3.74|3.82|3.8246|3.8533|3.93|3.7191|3.8054|3.9013|3.8821|3.9492|3.9013|3.8629|4.1313|4.1984|4.1409|4.0642|4.0163|3.9684|3.9204|3.8438|3.9396|3.8917|3.7958|3.9013|3.8725|3.7767|3.7862|3.8342|3.8725|3.8438|4.0259|4.0163|4.093|4.0738|4.0738|4.1409|4.1313|4.093|4.045|3.9971|3.9492|3.7767|3.6425|3.652|3.7479|3.7191|3.6233|3.7191|3.7096|3.5945|3.5274|3.4795|3.5945|3.6904|3.7575|3.7767|3.9204|3.93|3.93|3.9492|3.7862|3.7191|3.7671|3.7191|4.0546||4.093|4.2176|4.2463|4.2176|4.1505|4.2751|4.2847|4.2176|4.3422|4.3997|4.3518|4.1984|4.2559|4.5722|4.3039|4.2559|4.3518|4.3805|4.3614|4.2655||4.1026|4.2559|4.208|3.9971|3.9396|3.7096|3.6137|3.6137|3.5658|3.5945|3.6425|3.9492|4.1409|4.2272|4.3518|4.371|4.371|4.3326|4.3901|4.3901|4.4476|4.7352||4.6969|4.486|4.5147|4.6106|4.4956|4.5818|4.5722|4.5051|4.4956|4.5243|4.6777|4.6393|4.4764|4.486|4.4572|4.5147|4.4668|4.4285|4.5339|4.4956|4.4189|4.4572|4.4476|4.1601|4.2272|4.2463|4.371|4.2943|4.1313|3.9779|3.7958|3.7575|||3.7287|3.7383|3.7383|3.7191|3.8725|3.93|3.8917|3.9204|3.8725|3.9396|4.0642|4.1984|4.3614|4.3039|4.4189|4.4093|4.5914|4.4476|4.6298|4.6298|4.6585|4.6298|4.7256|4.7544|4.8886|4.8023|4.8311|5.0323|5.0994|||5.0994|5.1378|5.0611||5.0419|5.0611|5.0036|5.0323|5.1186|4.8502
10907|40449|/equities/jantsa-jant-sanayi-ve-ticaret|MSCI_EEM_SMALLCAP||26.92|27.04|27.34|27.12|27.12|26.88|26.08|26.56|27.34|27.14|27.24|27.22|27.18|27.4|27.96|27.62|27.48|27.06|27.48|28.88|27.88|27.24|27.38||27.4|27.38|27.56|28.42|28.5|28.72|29.12|29.2|28.92|28.82|29.08|30|28.4|28.54|29.28|29.78|29.4|30.74|31|32.78|32.5|31|32.48|32.6|32.84|31.34|31.08|29.3|27.84|28.12|29.1|27.98|29.26|29.5|31.28|31.68|32.26|29.78|28|30.26|27.52||25.02|22.96|22.94|23.26|23.76|24.46|24.9|25.94|26.22|24.7|24.36|24.5|25.08|25.62|26.36|26.84|26.34|27|26.52|29.2|28|28.06|29.3|28|28.3|28.66|29.28|29.96|29.18|29.38|29.74|29.62|29.8||30.32|31.54|31.1|28.64|28.56|29.24|27.56|28.14|29.32|28.92|29.52|29.42|30.6|31.88|31.08|31.74|31.92||||31.88|32.38|34.68|37.24|36.46|33.16|30.16|29.4|31.72|32.68|36.98|34.9828|37.0628|38.9538|38.9853|39.8993|40.3405|40.7187|37.7562|36.3064|36.1173|36.7161|36.7477|34.9512|36.3064|36.8422|38.8592|38.9853|38.2289|37.8724|39.2149|39.0588||39.6208|39.7769|40.1828|41.9625|41.5878||42.7118|42.0874|42.6806|40.4326|41.1507|42.9616||||41.3693|39.0276|38.4344|42.3996|39.371|38.4968|40.495|43.2426|43.9607|47.2702|45.3969|46.7082|42.462|38.6217|35.1248|31.9402|32.0026|33.6886|34.7814|31.7216|28.8617|26.239|24.7029|23.7912|24.1034|24.7279|24.041|24.2783|24.041|24.041|23.479|24.091|24.628|24.3033|24.653|24.8403|26.8885|27.7877|25.5022|24.2034|25.0276|23.0544|20.9688|19.9072|18.5459|18.1213|18.3086|18.3211|18.1713|18.1213|17.909|17.5968|17.4219|17.0597|16.7225|17.0473|17.1472|17.8715|17.1222|16.6851|16.5852|16.6976|16.4977|16.5727|16.3479|16.6226|16.7101|16.6726|16.3479|16.76|17.1097||16.4103|16.223|16.0856|16.5352|16.9224|18.3211|18.5084|18.8456|20.0945|20.4817|19.4951
10908|986211|/equities/taokaenoi-food-marketing-pcl|MSCI_EEM_SMALLCAP||8.55|8.25|8.4|8.65|8.65|8.6|9.15|9.3|9.65|9.65|9.7|10.1|10.5|10.3|10.3|10.3|10.4|10.5|10.5|10.5|10.5|10.6|10.7|10.9|11.1|11.1|11.3||11.7|11.4|11.8|10.8|10.8|10.3||10.6|10.5|10.7|10.7|10.6|10.5|10.5|10.7|10.7|10.6|11|10.8|10.9|11.1|11.2|10.6|10.6|9.85|9.6|9.5|9.45|9.45|9.5|9.6|9.85|9.85|9.75|9.25|9.25|9.2|9.25|9.3|9.25|9.35|9.55|9.65|9.6|9.85|9.9|9.65|9.5|9.5|9.85|9.55||9.6|9.6|9.5|9.15|9.35|9.6|9.75|9.65|9.65||9.6|9.45|9.55|9.8||9.85|9.9|10.1|10.1|10.1|10.2|10.2|10.1|10.1|10.2|9.85|9.9|9.75|9.65|9.75|9.9|10|10.1|9.95|9.8|9.9|10.1|9.5|9.65|9.65|9.7|9.95|10.1|10.4|10.4|10.3|10.5|10.5|10.6||10.8|10.8|10.8|10.8|11|10.9|11.1||11.4|11.8|11.8|11.8|12|11.9|11.5|12.2|10.4|10.4|10.4||10.5|10.6||10.6|10.5|10.3|10.3|10.2|10.2|10.1|10.1|10|10.2||||10.3|10.5|10.4||10.4|10.4|10.4|10.5|10.3|10.4|10.7|10.7|10.6|10.6|10.8|10.8|10.6|10.9|11|11.5|10.7|10.8|10.3|10.4|10.5|10.4|10.5|10.8|11.7|12|12.2|12.3|11.4||11.6|10.6|10.6|10.8|10.8|10.8|10.7|10.8|10.8|10.8|11.1|11.1|11.3|11.3|11.1|11.1|10.9|10.9|11|11|11.1|11.2|10.8|10.6|10.8|10.7|10.6|10.5|10.2|9.6|9.5|9.55|9.45|9.75|9.7|10.1|9.85|10.2|9.7|||9.65|9.7|9.7|9.85|9.95|9.95|9.8|9.85|9.5|9.5
10909|979344|/equities/kpm-tech-co-ltd|MSCI_EEM_SMALLCAP||261|265|266|277|266|267|278|281|275|271|300|309|310|337|327|324|328|335|320|314|321|325|351|343|335|311|303|305|314|321|328|348|387|315|302|303|302||306|304|304||310||310|303|306|305|306|308|307|311||||307|307|310|313|308|314|319|328|327|331|329|330|327|330|322|325|334|336|335|340|344||325|329|321|321|324|321|333|332|334|330|322|327|324|320|321|328|322|330|330|336|358|380|365|315|319|318|316|314|315|313|323|324|324|325|330|330|330|335|340|345|350|350|356|368|367|360|360|367|380||384|372|359|361|360|365|356|380|372|372|373|377|384|384|390||384|387|389|389|389|397||396|393||393|394|395|394|395|398|407|423|394|388|386|389|396|398||401|401|407|415|408|425|436|440|447|441|435|430|431|434|437|440|446|459|440|440|404|379|385|390|391|402|399||401|400|408|401|400|402|408|405|406|415|417|407|402|||402|407|406|406|414|406|406|416|416|435|412|414|409|418|417|407|419|440|469|424|455|404|407|402|402|410|412|408|||395|415|436||429|427|431|429|435|432
10910|102060|/equities/mercator-wa|MSCI_EEM_SMALLCAP||48.3|48.7|48.7|48.3|48.4|48.55|48.7|49.9|50.9|52.6|54.9|54|56|56.7||56.8|56.5|56.5|56.8|57||56.3|57.7|57.8|57.1|57.3|58|58.5|59.2|60|60.9|60.1|60.8|66.8|60.2|57.7|56.6|57|57.9|59|57.5|57.9|57.4|57.9|57.6|57.8|58.4|59.7|57.7|58.4|59|62.6|63.2|55.8|54.6|53.5|54.4|53|54.9|56.6|58.9|58.5|58.7|59.6|60.2|58.7|60.8|58|59.5|62.6|62.8|66.8|57|44.65|44.65|44.15||42.75|42.7|42.7|43.15|42.3|42.35|42.05|42|43.5|43.7|43.9|44.5|44.8|44.8|43.6|43.8|43.6|43.7|43.9|44.05|44.2|43.8|43.9|44.15|44.2|44.05|44|44.15|44.2|44.1|44.2|44.65|44.6|44.3|44.2|44.15|44|44.35|44.55|44.1|44.2|44.5|44.8|44.35|44.25|43.8|44.65|44.7|45.2|45.7|45.7|46.2|46.35|46||45.95|46.15|46.3|46.35|47.3|46.95|46.9|46.4|45.9|46.5|47.3|42.8|43.05|42.85|42.75|42.85|43|42.7||42.7||43|42.4|42.45|42.9|42.65|43.15|42.7|42.8|42.95|42.4|42.45|42.65|43.25|44|44.6|44|43.95|43.8|44.3|44.4|44.2|||43.78|43.96|43.98|43.58|43.58|44.28|43.9|44.2|44.18|45.14|45.18|45.2|45.6|45.6|45.66|45.28|45.44|45.3|45.78|45.86|45.94|46.86|46.98|48|47.98|47.98|49.46|48.6|47.28|46.88|47.4|47|45.46|45.16|45.32|45.54|45.7|45.78|45.1|44.88|44.76|44.72|44.86|44.98|44.8|44.44|44.74|44.64|44.8|44.9|45|45.6|45.88|44.5|44.9|46|47|47.58|46.78|47.78|48.26|42.88|42.78||41.62|41.5|41.34|||41.4|41.7|41.8|41.4|41.46|41.5
10911|990855|/equities/baioo-family-interactive-ltd|MSCI_EEM_SMALLCAP||0.255|0.247|0.246|0.255|0.25|0.245|0.247|0.239|0.24|0.238|0.24|0.246|0.239|0.248|0.232|0.24|0.248|0.26|0.25|0.25|0.255|0.255|0.255|0.26|0.275|0.28|0.275|0.265|0.255|0.26|0.26|0.265|0.255|0.26|0.275||0.275|0.27|0.305|0.335|0.275|0.255|0.25||0.238|0.229|0.209|0.222|0.214|0.214|0.206|0.22||0.214|0.214|0.21|0.22|0.206|0.219|0.205||0.2|0.205|0.215|0.215|0.224|0.225|0.225|0.22|0.22|0.22|0.22|0.22|0.214|0.21|0.214|0.21|0.217|0.217|0.219|0.221|0.217|0.22|0.223|0.227|0.223|0.232|0.235|0.225|0.223|0.221|0.221|0.227|0.227|0.229|0.229|0.232|0.245|0.23|0.236|0.237|0.23|0.234|0.23|0.242|0.2421|0.2279|0.2355|0.2298||0.2279|0.2288|0.2317|0.2421|0.2298|0.242|0.2307|0.2336|0.2307|0.2307|0.2374|0.2307|0.2307|0.245||0.2516|0.2326|0.2298|0.2326|0.2355|0.2326|0.2336|0.2364|0.2421|0.2421|0.2374|0.2421|0.2516|0.2611|0.2659|0.2611|0.2706||0.2611|0.2345|0.2232|0.2241|0.2232|0.226|0.2279|0.2374|0.2364||0.2241|0.2421|0.2317|0.2326|0.2251|0.2232|0.2232|0.2222|0.2213|0.2241|0.226|0.2251|0.2232|0.2184|0.2288|0.2241|0.2251|0.2251||0.2241|0.2326|||0.2241|0.2213|0.233|0.2251|0.226|0.2279|0.2213|0.2203|0.2232|0.2232|0.2251|0.2317|0.2317|0.2317|0.2345|0.2345|0.2374|0.2345|0.2326|0.2326|0.2374|0.2374|0.2336|0.2364|0.2326|0.2326|0.2317|0.237|0.239|0.2288|0.2279|0.2203|||0.24|0.2279|0.2279|0.226|0.2203|0.2222|0.2251|0.2421|0.2213|0.2336|0.2336|0.2307|0.226|0.2421|0.2203|0.2213|0.226|0.2279|0.2288|0.2374|0.2374|0.2421|0.2336|0.2374|0.2374|0.2421|0.2659|0.2421|0.2469||0.2421|0.2421|0.2374|||0.2374|0.2307|0.2288|0.2326|0.2374|0.2421
10912|100141|/equities/tianjinport-de|MSCI_EEM_SMALLCAP||0.61|0.61|0.61|0.61|0.61|0.64|0.63|0.64|0.64|0.63|0.63|0.63|0.64|0.66|0.66|0.68|0.67|0.68|0.68|0.67|0.68|0.68|0.69|0.69|0.69|0.68|0.69|0.69|0.69|0.69|0.7|0.69|0.69|0.71|0.7||0.7|0.7|0.76|0.77|0.71|0.7|0.72||0.67|0.64|0.63|0.62|0.61|0.59|0.6|0.6||0.59|0.59|0.6|0.58|0.57|0.58|0.59||0.59|0.59|0.6|0.6|0.6|0.59|0.61|0.61|0.62|0.62|0.62|0.62|0.63|0.63|0.62|0.61|0.62|0.61|0.61|0.62|0.62|0.62|0.62|0.63|0.64|0.64|0.64|0.64|0.64|0.64|0.64|0.65|0.64|0.64|0.63|0.64|0.65|0.66|0.67|0.68|0.68|0.69|0.68|0.65|0.65|0.66|0.65|0.64||0.63|0.63|0.64|0.64|0.61|0.62|0.67|0.67|0.67|0.67|0.68|0.68|0.67|0.68||0.67|0.67|0.68|0.66|0.66|0.67|0.66|0.67|0.68|0.67|0.65|0.66|0.67|0.68|0.69|0.69|0.68||0.68|0.67|0.65|0.63|0.64|0.64|0.63|0.62|0.64||0.64|0.62|0.62|0.58|0.57|0.57|0.57|0.56|0.56|0.55|0.55|0.56|0.56|0.56|0.56|0.56|0.56|0.56||0.56|0.56|||0.56|0.56|0.54|0.54|0.54|0.55|0.54|0.54|0.54|0.55|0.55|0.55|0.54|0.54|0.55|0.495|0.5|0.5|0.51|0.51|0.51|0.52|0.51|0.52|0.51|0.51|0.495|0.48|0.475|0.475|0.47|0.47|||0.475|0.48|0.48|0.48|0.475|0.48|0.48|0.48|0.485|0.49|0.48|0.48|0.475|0.465|0.47|0.475|0.475|0.485|0.49|0.495|0.49|0.49|0.485|0.485|0.48|0.485|0.485|0.48|0.47||0.47|0.47|0.465|||0.465|0.465|0.47|0.47|0.475|0.465
10913|12922|/equities/heliopolis-housing|MSCI_EEM_SMALLCAP||9.7|9.67|9.7|9.67|9.68|9.81|9.9|9.86|9.99|10.21|10.34|10.5|10.71|10.68|10.57|10.34|10.31|10.36|10.39|10.22|10.25|10.26|10.15|9.95|9.87|9.85|9.91|9.96|9.72|9.87|9.43|9.6|9.63|9.59|9.6|9.76|9.95|10.03|10.42|10.64||10.67|10.66|10.7|10.78|10.89|10.77|10.77|10.6|10.53|10.25|10.2|10.09|10.1|10.1||9.85|9.78|9.93|9.95|10|10.1|10.06|10.18|10.35|10.15|10.18|10.24|10.21|10.1|10|9.67|9.5|9.48|9.53|9.55|9.34|9.4|9.35|9.43|9.34|9.3|9.35|9.33|9.3|9.64|10.14|10.15|10.15|10.31|10.32||10.49|10.4|10.18|10.05|10.01|10.01|9.72|9.79|9.82||9.7|9.69|9.84|9.88|9.86|9.91|10.02|10.04||10.19|10.19|9.93|10.07|10.09||||||9.78|9.88|9.91|11.04|11.35|11.53|11.65|11.63|11.36|11.13|10.79|10.68|10.38|10.6|10.47|10.48|10.25|9.93|10.03|9.97|9.7|9.44|9.53|9.46|10.33|10.09|10.19|10.05|||9.75|9.42|9.64|9.31|9.5||9.62|10.34|10.71|10.75|11.27|11.24|11.16|10.94|||||10.64|10.78|10.71|10.44|10.4|10.2|9.8|9.9|10.15|10.46|10.3|10.33|10.1|10.1|9.93|10.61|10.97|10.73|11.5|12.1|12.74|13.05|12.49|13.3|13.9|13.95|12.24|12.48|12.59|12.67|12.21|12.58|12.8|12.89|12.75|12.56|12.4|11.94|11.52|11.37|11.35|11.72|11.3|11.37|11.33|11.27|10.75|10.37|11.17|10.91|11.07|11.04||11.07|11.44|11.69|11.5|11.21|11.4|11.28|11.5|11.41|11.15|11.3|11.28|11.08||11.2|10.81|10.72||10.49|10.47|10.4|10.47|10.73|10.97|11.4|11.58|11.82|12.3|11.41
10914|985129|/equities/china-online-education-group|MSCI_EEM_SMALLCAP||14.3||14.5|14.665|15.28|15.1|15.47|15.5|15.53|14.95|14.96|15|14.89|15.1|15|15.15|15.61|16|16|16.2|16.099|15.71||15.72|16.3|16.5|17|14.0701||15||14.55|14.1|14.51|13.95|13.7|13.68|13.6|14|14.82|15.1|15.6|15.75|16.25|16.7|17.04|16.7|17.328|16.1244|15.8669|16.3808|16.85|16.338|16.63|16.99|17.25|16.46|16.448|16.8|15.1|15|15.1367|14.356|14.45||14.21||13.8873|14.3841|15.25|16.885|14.49|13.2|13.32|13.49|13.9|13.6|13.11|13.55|13.45|13.8986|14.49|14.39|15.26|14.5|15.3|15.98|15.93|15.9085|17.1|18.55|19.75|18.2|16.51|16.5|15|14.51|14.5219|14.37|13.67|13.89|13|13.015|12.01|12.04|12.26||12.4|12.02|13.65|14|13.28|10.99|10.4|9.99|10.3|10.4||10|8.5|7.7||7.5|7.25|7.4005|7.3|7.15|7.01|7.1|7.4399|7.45|6.99|7.04|6.7216||6.71|6.722|6.9|7.01|7.2|7.25|7.24|7.28|6.9|7.1|7.13|7.33|7.4|7.46|7.43|7.4|7.15|7.14|7.12|6.89|6.61|7.2496|7|7.32|6.72|6.6|6.8|6.85|6.79|6.75||6.68|7.02|6.8|7|7.05|7|7.305|7.06|7.59||8|7.95|7.384|7|7|6.91|7|6.297|6.3|6.56||6.582|6.7999|6.69|6.5|6.5|6.86|6.64|6.5|6.62|6.86|7.1|7.11|7.05|7.35|7.58|7.65|6.95||7.15|7.035|7.25|6.93|7|7.1|6.925|7.23|7.2|7.12|6.93|7.25|7.4|7.5|7.58|7.69|7.74|7.75|7.71|7.94|7.8|7.65|7.78|7.96||7.9|7.96|7.95|8.01|7.9||7.9|7.95|8||8.3|8|7.88|7.6094||7.74|7.75|7.755|7.7|7.885|7.97
10915|100107|/equities/fantasia|MSCI_EEM_SMALLCAP||0.114|0.114|0.109|0.109|0.112|0.116|0.13|0.118|0.128|0.13|0.12|0.133|0.134|0.134|0.127|0.144|0.159|0.138|0.136|0.128|0.138|0.139|0.138|0.147|0.137|0.127|0.127|0.13|0.13|0.131|0.134|0.146|0.147|0.14|0.16||0.155|0.155|0.2|0.218|0.23|0.3|0.23||0.12|0.077|0.068|0.055|0.053|0.052|0.048|0.052||0.052|0.048|0.049|0.049|0.05|0.05|0.053||0.047|0.053|0.054|0.054|0.054|0.048|0.05|0.048|0.051|0.053|0.054|0.05|0.054|0.053|0.053|0.054|0.054|0.053|0.054|0.055|0.054|0.054|0.054|0.054|0.054|0.054|0.055|0.053|0.054|0.055|0.056|0.055|0.055|0.057|0.057|0.058|0.057|0.056|0.058|0.059|0.054|0.054|0.054|0.054|0.058|0.06|0.059|0.062||0.06|0.058|0.058|0.058|0.061|0.062|0.065|0.066|0.066|0.066|0.068|0.065|0.063|0.066||0.069|0.075|0.079|0.081|0.08|0.083|0.08|0.08|0.087|0.081|0.083|0.087|0.09|0.092|0.107|0.109|0.11||0.06|0.058|0.052|0.041|0.037|0.037|0.039|0.038|0.037||0.046|0.047|0.032|0.031|0.031|0.031|0.031|0.03|0.03|0.029|0.028|0.03|0.031|0.031|0.031|0.031|0.031|0.031||0.028|0.029|||0.031|0.03|0.034|0.036|0.038|0.038|0.038|0.037|0.036|0.039|0.041|0.041|0.041|0.04|0.039|0.041|0.039|0.039|0.039|0.04|0.043|0.043|0.042|0.044|0.044|0.044|0.044|0.043|0.04|0.042|0.039|0.039|||0.04|0.041|0.043|0.043|0.042|0.044|0.046|0.047|0.048|0.049|0.05|0.05|0.048|0.047|0.049|0.049|0.05|0.053|0.053|0.055|0.055|0.055|0.055|0.056|0.055|0.056|0.056|0.056|0.057||0.057|0.057|0.055|||0.055|0.056|0.056|0.057|0.059|0.059
10916|12932|/equities/medinet-nasr-h|MSCI_EEM_SMALLCAP||4.06|3.98|4.04|4.11|4.12|4.09|4.08|4.07|4.1|4.23|4.28|4.28|4.33|4.36|4.36|4.33|4.26|4.21|4.23|4.25|4.17|4.15|4.15|4.17|4.14|4.16|4.17|4.11|4.03|3.99|4|4.03|4.1|4.04|4.05|4.08|4.22|4.18|4.28|4.37||4.4|4.43|4.56|4.61|4.58|4.62|4.51|4.44|4.49|4.45|4.32|4.31|4.45|4.57||4.64|4.58|4.43|4.34|4.36|4.35|4.3|4.44|4.48|4.28|4.17|4.1|4.1|4.09|4.14|4.05|3.9|3.9|3.87|3.87|3.82|3.81|3.85|3.94|3.8|3.84|3.86|3.82|3.82|4.02|4.19|4.16|4.2|4.22|4.2||4.29|4.33|4.39|4.12|4.05|3.94|3.88|3.9|3.96||4.01|3.93|4|4.03|4.03|3.94|3.92|3.91||3.96|3.95|3.8|3.85|3.81||||||3.74|3.6|3.55|3.47|3.55|3.69|3.76|3.81|3.77|3.65|3.68|3.76|3.74|3.9|3.88|3.76|3.57|3.58|3.57|3.53|3.4|3.34|3.35|3.32|3.43|3.47|3.59|3.49|||3.46|3.31|3.48|3.45|3.53||3.67|3.87|3.97|3.96|4.18|4.12|3.99|3.86|||||3.79|3.81|3.81|3.73|3.81|3.73|3.72|3.77|3.89|4.06|4.03|3.91|3.82|3.78|3.63|3.91|4.15|4|4.07|4.18|4.35|4.45|4.42|4.8|5.19|4.99|4.73|4.9|5.25|5.33|5.4|5.74|5.38|5.57|5.36|5.3|5.22|5.15|4.95|4.92|4.94|5.15|4.91|4.72|4.79|4.61|4.22|3.97|4.25|4.22|4.26|4.25||4.21|4.29|4.36|4.31|4.26|4.35|4.33|4.43|4.28|4.27|4.38|4.4|4.35||4.25|4.22|4.23||4.19|4.13|4|3.93|3.89|4.09|4.25|4.3|4.42|4.43|4.32
10917|990993|/equities/blue-sky-power-holdings-ltd-be|MSCI_EEM_SMALLCAP||0.036|0.036|0.034|0.035|0.035|0.038|0.036|0.037|0.036|0.038|0.038|0.037|0.038|0.04|0.039|0.041|0.041|0.042|0.041|0.039|0.039|0.039|0.038|0.038|0.036|0.037|0.037|0.038|0.037|0.038|0.038|0.038|0.039|0.038|0.04||0.04|0.041|0.048|0.05|0.051|0.052|0.046||0.039|0.032|0.028|0.029|0.027|0.03|0.028|0.027||0.027|0.029|0.027|0.026|0.027|0.027|0.026||0.026|0.026|0.027|0.028|0.029|0.027|0.027|0.027|0.028|0.028|0.028|0.028|0.029|0.029|0.029|0.029|0.029|0.029|0.029|0.03|0.03|0.029|0.029|0.03|0.03|0.031|0.032|0.03|0.031|0.03|0.032|0.032|0.034|0.033|0.036|0.037|0.036|0.037|0.038|0.039|0.037|0.038|0.037|0.038|0.039|0.038|0.04|0.038||0.039|0.038|0.042|0.039|0.039|0.04|0.04|0.039|0.039|0.039|0.04|0.04|0.041|0.042||0.042|0.041|0.042|0.04|0.043|0.043|0.04|0.041|0.041|0.043|0.043|0.044|0.044|0.045|0.046|0.048|0.047||0.053|0.047|0.043|0.042|0.041|0.042|0.041|0.041|0.042||0.041|0.046|0.043|0.044|0.044|0.044|0.044|0.041|0.042|0.041|0.04|0.042|0.041|0.052|0.043|0.045|0.043|0.042||0.043|0.045|||0.046|0.047|0.049|0.051|0.05|0.052|0.055|0.04|0.038|0.033|0.033|0.036|0.034|0.036|0.035|0.036|0.036|0.036|0.036|0.035|0.036|0.038|0.039|0.04|0.04|0.04|0.041|0.04|0.044|0.041|0.043|0.047|||0.038|0.039|0.04|0.04|0.04|0.041|0.041|0.042|0.042|0.043|0.042|0.043|0.043|0.043|0.045|0.047|0.048|0.049|0.049|0.05|0.05|0.05|0.049|0.049|0.05|0.051|0.051|0.05|0.052||0.052|0.051|0.051|||0.051|0.051|0.053|0.053|0.052|0.053
10918|1137421|/equities/scholar-education-group|MSCI_EEM_SMALLCAP||5.3|5.2|5.25|5.23|5.15|5.25|5.2|5.14|5|4.98|4.95|5.09|4.98|5.12|5.12|5.25|5.18|5.15|5.17|5.21|5.2|5.09|5.12|5.19|5.39|5.4|5.49|5.82|5.77|5.99|6.1|6.15|6.03|6.19|6.42||6.4|6.5|7|7.23|7.12|7.39|7.57||7.29|6.58|5.76|5.5|5.43|5.48|5.53|5.45||5.19|5.26|5.56|5.48|5.36|5.55|5.84||5.81|5.71|5.8|5.69|5.73|5.74|5.85|5.87|5.84|6|6.03|5.9|5.87|5.95|6.04|5.2|5.2|4.98|4.9|4.92|4.97|5.04|5|4.49|4.34|4.46|4.41|4.27|4.25|4.14|4.4|4.45|4.56|4.5|4.45|4.49|4.41|4.67|4.72|4.78|4.76|4.6|4.57|4.53|4.59|4.62|4.74|4.75||4.74|4.72|4.83|5|4.89|4.91|4.96|4.98|4.83|4.78|4.83|4.96|5.04|5.08||5.14|5.06|5.3|5.34|5.48|4.98|4.94|5.01|4.88|4.85|5.1|5.1|5.09|5.16|5.21|5.31|5.68||5.6|5.16|5.19|5.14|4.76|4.75|4.79|4.83|4.59||4.39|4.67|4.62|4.49|4.6|4.45|4.18|4.17|4.15|4.02|4.17|4.36|4.48|4.39|4.35|4.37|4.28|4.26||4.31|4.54|||4.34|4.42|4.7|4.55|4.76|4.77|4.71|4.8|4.87|4.89|4.7|4.39|4.4|4.55|4.46|4.77|4.9|5.2|5.2|4.89|4.8|4.91|4.06|4.08|3.9|3.79|3.1|3.28|3.1|3.3|3.16|3|||2.76|2.62|2.56|2.44|2.43|2.64|2.58|2.48|2.5|2.68|2.62|2.28|2.24|2.15|2.2|2.26|2.43|2.58|2.56|2.45|2.6|2.71|2.73|2.83|2.94|3.09|3.21|3.23|3.17||2.88|2.84|2.85|||2.97|3.09|3.3|3.1|3.35|3.28
10919|20547|/equities/higher-one-holdings-inc|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.8701|1|1.2499|2.53|3.08|2.99|4.2|5.15|5.95|6.9|8.7|2.5|2.3|2.265|2.345|2.35|2.45|2.59|2.45|2.495|2.5275|2.5|2.4|2.5|2.45|2.5795|2.6335||2.4|2.742|2.95|2.139|2.1|2.2|2.275|2.25|2.2|2.25||2.25|2.25|2.19|2.05|2.046|1.95|2.0995|2.618|2.6165|2.65|2.8495|3|3.1|2.8995|2.875|3.075||2.8|3|3.1355|3.15|2.9975|2.75|2.715|2.525|2.6|2.6|2.6|2.5985|2.585|2.4725|2.5|2.5725|2.7495|2.85|2.945|2.6|2.8575|2.85|2.75|3.0995|3.051|3.05|2.8835|2.9995|2.95|2.9495|3.199|3.35|3.5|3.5|3.25|3.255|3.15|3|3.2995|4.0175||3.8565|4.0435|4.155|4.2|3.8505|4.145|4.195|3.7973|5|4|4.245|4.49|4.6|4.5|4.1495|4.3|4.2715|4.325|4.515|4.7|4.6|4.6|4.6005|4.75|4.75|4.8015|4.85|4.9975||5.05|5.1|5.1|5.05|5.1|4.924|5.025|5.05|5.1|5|5.0275|5|5.0495|5.05|5.05|5.006|5.1|5.2|5.15|5.3|5.238|5.3|5.4|5.2||5.2|5.25|5.25|4.995|5.15|5.15|5.15|5.125|5.15||5.0995|5.05|5.15|5.15||5.15|5.0905|5.1|5.15|5|4.9765
10920|946364|/equities/colour-life-services-group-ltd|MSCI_EEM_SMALLCAP||0.185|0.174|0.176|0.179|0.175|0.186|0.18|0.176|0.184|0.184|0.178|0.177|0.178|0.176|0.177|0.177|0.18|0.188|0.2|0.214|0.222|0.234|0.24|0.244|0.245|0.245|0.24|0.255|0.25|0.255|0.25|0.27|0.28|0.27|0.285||0.265|0.29|0.355|0.38|0.39|0.425|0.385||0.265|0.217|0.199|0.21|0.196|0.191|0.2|0.193||0.196|0.176|0.188|0.204|0.194|0.194|0.203||0.204|0.205|0.219|0.197|0.193|0.191|0.178|0.188|0.189|0.183|0.186|0.196|0.195|0.197|0.187|0.19|0.192|0.196|0.18|0.19|0.187|0.183|0.188|0.193|0.194|0.195|0.2|0.196|0.21|0.189|0.189|0.205|0.226|0.203|0.211|0.22|0.21|0.206|0.229|0.224|0.208|0.188|0.189|0.193|0.193|0.193|0.196|0.203||0.205|0.205|0.21|0.202|0.208|0.213|0.197|0.208|0.209|0.208|0.215|0.209|0.213|0.217||0.223|0.222|0.249|0.265|0.25|0.228|0.234|0.239|0.255|0.27|0.31|0.28|0.31|0.295|0.31|0.305|0.285||0.27|0.243|0.211|0.185|0.179|0.184|0.193|0.199|0.183||0.181|0.181|0.179|0.19|0.175|0.17|0.173|0.184|0.177|0.186|0.178|0.186|0.2|0.2|0.199|0.194|0.206|0.195||0.211|0.219|||0.22|0.231|0.212|0.22|0.236|0.238|0.224|0.226|0.23|0.224|0.241|0.243|0.244|0.239|0.241|0.255|0.275|0.25|0.249|0.265|0.265|0.3|0.28|0.29|0.275|0.255|0.255|0.237|0.28|0.255|0.28|0.275|||0.27|0.275|0.26|0.26|0.275|0.26|0.26|0.25|0.255|0.275|0.28|0.29|0.28|0.27|0.255|0.275|0.3|0.28|0.3|0.305|0.31|0.31|0.3|0.33|0.31|0.33|0.315|0.315|0.28||0.31|0.33|0.325|||0.325|0.32|0.305|0.325|0.31|0.32
10921|43827|/equities/yuyang-d-u|MSCI_EEM_SMALLCAP||2320|2415|2415|2465|2440|2410|2300|2345|2370|2470|2415|2450|2540|2590|2650|2660|2675|2665|2640|2615|2710|2675|2715|2735|2810|2800|2645|2655|2610|2770|2740|2800|2815|2835|2850|2845|2900||2940|2935|2905||2980||3155|3210|3215|3085|2960|2995|3050|3075||||3140|3150|3120|3290|3360|3945|3475|3440|3710|3765|3825|3915|4145|3720|4075|3760|3490|3775|3970|3260|3215||3340|3580|2800|2800|2750|2800|2715|2890|2985|3010|3020|3100|3080|3080|3115|3145|3145|3180|3230|3260|3450|3450|3450|3510|3500|3385|3360|3350|3340|3350|3360|3565|3505|3315|3380|3360|3475|3590|3605|3780|3765|3845|3755|3590|3605|3605|3685|3755|3770||3725|3825|3855|3805|3915|3990|4095|4095|4010|3930|3915|3895|4055|4105|4110||4025|4150|4225|4230|4335|4380||4380|4600||4450|4070|3970|3680|3620|3635|3565|3600|3630|3805|3785|3840|3800|3755||3835|4000|4015|4110|4160|4270|4195|4000|3560|3760|3805|3815|3860|3850|3680|3780|3920|3930|3650|3670|3310|3190|3090|3135|2970|3090|2740||2745|2850|2780|2815|2835|2910|2845|2800|2810|2840|2885|2895|3030|||2790|2820|2785|2800|2840|2830|2845|3110|3020|3030|2925|3070|3100|3135|3190|3150|3350|3330|3230|2940|2930|2905|2930|2910|2865|2970|2915|2980|||2810|2750|2795||2895|2890|2850|2810|2840|2890
10922|12544|/equities/drake---scull|MSCI_EEM_SMALLCAP||0.347|0.35|0.35|0.342|0.347|0.348|0.35|0.351|0.353|0.355|0.356|0.358|0.359|0.368|0.366|0.358|0.36|0.36|0.35|0.354|0.354|0.357|0.363|0.362|0.36|0.349|0.354|0.372|0.351|0.35|0.351|0.354|0.35|0.35|0.354|0.355|0.356|0.355|0.357|0.36|0.363|0.373|0.373|0.384|0.379|0.386|0.386|0.387|0.372|0.375|0.378|0.383|0.387|0.391|0.392|0.38|0.383|0.388|0.391|0.394||||||||||||||||||||||||||0.402|0.411|0.417|0.423|0.421|0.406|0.402|0.404|0.408|0.403|0.401|0.403|0.405|0.405|0.403|0.393|0.387|0.387|0.385|0.392|0.385|0.383|0.393|0.39|0.39|0.384|0.384|0.402|0.4|0.399|0.374|0.365|0.369|||0.367|0.369|0.374|0.383|0.388|0.363|0.366|0.33|0.316|0.317|0.308|0.31|0.328||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10923|969370|/equities/smi-culture-group-holdings-ltd|MSCI_EEM_SMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10925|102731|/equities/siam-global-ho|MSCI_EEM_SMALLCAP||16.1|15.7|15.8|15.9|16|15.9|16.1|16|16.1|16.2|15.9|16.1|16|16.1|16.1|16.2|16.2|16.4|16.6|16.3|16.2|16.1|15.8|15.9|15.9|16.1|16.2||16.5|16.5|16.7|16.8|16.4|16.4||16.4|16.6|16.9|16.9|16.8|16.2|16.3|16.3|16.4|15.9|15.7|15.7|15.5|15.5|15.5|15.7|15.6|15.8|15.9|16|15.7|15.7|15.7|15.7|15.7|15.8|15.3|15|15.1|14.7|15|15.2|15.3|15.4|15.7|15|14.5|14.4|14.6|14.3|13.6|13.1|13.3|13.4||13.2|13.2|14.2|14.6|15.2|15.5|15.6|15.5|15.8||16|15.9|15.5|15.4||15.4|15.5|15.5|15.7|15.6|15.5|15.4|15.5|15.3|14.9|14.9|14.9|14.7|14.8|15.2|15.3|15.2|15.4|15.5|15.5|15.4|15.4|15.4|15.5|15.4|15.7|16.1|16|16|16.2|16.5|16.6|16.7|16.7||16.8|16.8|16.9|17|17.2|17.1|16.9||17|17|16.8|16.8|16.9|17|16.2|16.1|16.2|16.2|16.2||16.1|16.2||16.3|16.1|16.2|16.2|16.3|16.3|16.2|16.2|16.4|16.5||||16.9|17.1|17||16.9|16.7|16.8|16.8|16.8|16.8|17|16.9|16.6|16.9|16.9|17.3|17.2|17.2|17.3|17.4|16.9|16.8|16.7|16.7|16.8|16.7|16.7|16.9|16.9|16.9|17|16.7|16.4||16.4|16.3461|16.3461|15.8654|15.7692|16.0577|16.25|15.8654|15.8654|15.9615|15.3846|15.3846|15.4808|15.4808|15.4808|15.4808|14.8077|14.8077|14.9038|14.9038|14.7115|14.9038|14.9038|14.7115|14.7115|15.0961|15.1923|15.3846|15.4808|15.6731|15.5769|15.7692|15.8654|16.0577|15.9615|15.9615|15.9615|15.9615|16.3461|||16.7308|16.8269|16.9231|17.0192|17.0192|16.5385|16.6346|16.4423|16.4423|16.3461
10927|11171|/equities/ahli-united-bank?cid=11171|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10928|958514|/equities/hoa-phat-group-jsc|MSCI_FRONTIER||26750|26750|26450|26500|26300|26250|25950|26000|26000|26050|26350|27100|27400|27900|27700|27500|27300|27150|26550|26550|26850|27050|27100|27150|26950|26650|26700|26700|26850|27050|27300|27250|27300|27450|27450|27450|27700|27500|27100|26500|26500|26650|26700|27000|26600|26300|26450|26400|25850|26100|26050|25500|25350|25250|25250|25300|25550|25550|25850|26500|25500|25350|25550|||26000|25950|25950|26050|26350|26200|26250|26250|26200|26350|25700|25450|26500|26200|26150|26500|26050|27290|26450|27200|27300|27650|27900|28200|28100|27650|27650|27950|28200|28200|28400|28450|28600|28650|28750|28950|29250|29500|29200|29050|28950|29050|29100|28850|28500|28900|29050|29200|29050|29100|29350|29400|29550|29700|29950|29950|29700|29600|29650|29450|29400|29650|29500|29800|29100|28800|28550|29250|29200|29300|29500|29500|29045|29091|29227|28727|28955|28500|27909|27864|27864|28091|28182|27455|26682|26455|25818||||25955|26091|26318|25500|25636|25773||25955|25955|27227|27364|27409|27364|27182|27091|27045|27318|27682|27636|27591|27818|28045|28273|27773|28136|27909|27773|27364|27818|27455|27909|28091|28045|27636|27818|28227|28500|28318|28455|28545|28364|28318|28136|27682|26182|26227|26182|26500|26682|26727|26182|26273||||||25727|25682|25727|25545|25545|25545|25545|25818|25909|25818|25909|25909|26045|25364|25318|25409|25273|24955|24955|25136|25227|25409|25682|25364|25545|25273|25591||25545|25636|25455|25364|25091|24864|24818|24864|24727|24545|24727
10929|1097868|/equities/nak-kazatomprom-drc|MSCI_FRONTIER||40.95|39.75|40.3|40.55|40.75|40.7|40.8|41.45|41|41|41|39.85|40.1|39.85|40.75|40.55|40.55|40.4|38.7|38.7|39|39.1|39.45|39.45|39.2|39.9|40.3|40.3|40.95|41.25|40.75|40.35|40.3|39.35|39.2|38.7|38.2|38|37.3|38.9|38.7|37.45|36.55|36.6|38.1|38|38.95|38.4|39.1|36.95|37.15|37.35|37.05|37.8|38.8|39.2|39.2|38.9|37.55|37.05|37.1|37|37.75|37.35|37.35|37.3|37.6|38.95|39.25||39.05|37.05|36.9|36.9|37.2|37.25|37.5|37.45|37|36.95|37|36.75|37.5|37.05|36.5|37.9|39.2|38.9|37.85|37.95|38.35|38|38.3|38.1|38.45|38.8|38.6|39|39.9|40.15|40|40|40.3|40.3|41.45|41.2|41.5|40.7|40.25|40.4|40|39.85|39.85|40|40.15|40.45|40.5|40.5|40.25|39.95|40.25|40.2|40.25|40.1|40.3|40.55|41|41.2|41.45|42.25|41.8|43|44.75|45.4||45.5|46.15|46.55|46.85|46.7|45.6|43.45|42.8|42.4|42.5|42.5|42.5|42.95|43.45||41.5|41.5|41.35|42.5|41|41.5|39.85|39.95|40.45|38.8|38.95|38.95|38.9|40.5|42.15|42.45|42.1|41.95|42.5|43|43|43.2|43.75|42|||40.45|39.5|40.3|41.1386|42.35|42.45|41.75|40.6|40.4|40.8|38.75|39.75|40.15|41.45|42.25|40.5|39.7|39.7|39.65|40.1|41.35|41|40.6|40.545|41.75|41.85|41.9|43.75|43.75|43.45|43.4|42.8|42.4|43.15|42.75|44.9|44.5|44.95|44.95|45.8|44.95|41.3|40.6|40.35|40.5|41.8|43.05|42.5021|44|45.85|46.85|47.35|47.5|47.6|46.75|44.9|45|42.15|41.5|41.8|41.95|41.75|42||41.7|42.1|42.75|||42.45|39.15|39.9|41.5|42.9|44.45
10930|958739|/equities/vingroup-jsc|MSCI_FRONTIER||40750|41200|41050|41300|41000|40850|40600|40650|40700|40850|41050|41300|41150|41500|41150|41800|42250|42000|41300|41500|41600|41700|41700|41700|41750|42300|43100|44300|42600|42900|42200|41800|41800|42500|43400|41950|41650|41600|41050|41550|41350|42450|42400|42750|42600|42900|43100|42900|42650|42900|43650|43200|43300|43200|43600|42950|43250|43000|43900|44650|45850|45950|44300|||45200|44800|46900|45100|42300|42900|42350|42000|42150|42500|41600|41150|41200|41200|41200|42000|44000|44150|42700|42300|42200|42300|42300|42200|41600|42150|42600|41000|40850|41000|41100|40600|41000|41700|42250|42800|41750|40950|40950|41400|41450|41700|41650|41750|41400|41350|41400|41700|42000|42300|41650|41800|42450|42950|42950|43250|43500|43500|43450|43900|44000|44350|44750|44550|44600|44600|44500|45200|45300|45250|45600|45900|46900|47700|47550|46900|47150|46750|48100|45350|45700|46000|45400|45350|44750|44900|44400||||44450|42350|41950|42450|43000|44000||46500|47000|48200|48700|48550|48650|47700|48000|47950|47950|47850|47900|48100|47900|47950|47300|47200|47400|46700|46850|47000|47300|46200|46000|46850|45000|44600|45250|46000|45850|46850|45500|45750|45600|46150|46400|45650|45750|47950|47700|48550|49350|47000|44150|42800||||||42400|42350|42200|42500|42500|42800|42800|42850|43000|43100|43250|43400|43500|43450|43500|43450|43250|43500|43500|44000|44050|44400|44750|44200|44400|44150|44950||44850|44600|43950|43750|43550|43350|43300|43450|43300|43950|43950
10931|50473|/equities/banca-transilv|MSCI_FRONTIER||27.15|27.75|27.95|28.15|28.15|28.6|28.6|28.8|28.9|29.2|29.2|29.45|29.5|29.25|29.25|28.45|28.4|28.25|28|28.3|28.35|28.25|28.1|28|28|28.1|28|28|28|27.8|27.75|27.75|27.75|27.8|27.9|27.9|27.65|27.6|27.9|28|27.35|27.6|27.75|27.8|28|28.2|28.3|28.1|28.15|28.15|28|27.85|27.95|28.2|28.1|27.8|27.85|28.2|28.5|28.4|28.4|28.8|28.85|29.05|29.15|29.2|29.1|29.1|29.3|29.3|28.95|28.9|29|28.7|28.6|27.9||27.8|27.7|27.7|27.6|27.65|27.9|28.2|27.9|29|29.15|29|28.9|28.7|28.6|28.9|29.1|28.6|28.95|29.35|29.7|29.0499|28.745|28.7015|28.6144|28.6144|28.4837|28.5708|28.5272|28.7015|28.4401|28.1353|27.9175|28.0482|28.353|28.2659|28.745|28.1353||32.25|32.15|32.2|32.25|32|32.35|32.4|32.1|32.4|33.45|33.1|32.65|32.2|32.35|32|31.5|31|31.65|31.95|31.95|31.85|31.05|31.2|31.25|31.2|30.35|30.5|30.6|30.15|30|29.5|29.2|29.2|29.4|||29.2||29.1|29.05|28.9|28.75|28.8|28.8|28.65|28.55|28.85|28.9|28.6|28.6|28.7|28.9|28.9|29.2|29.35|28.5|28.4|28|27.95|28|27.9|27.92|27.9|27.9|27.92|27.8|27.86|27.7|27.18|27.22|27.2|27|26.96|27.1|27.28|26.98|27|27|27|26.66|26.4|26|25.9|26.42|26.42|26.26|26.22|25.74|25.78|25.9|25.5|25.96|25.06|25|25|24.96|24.92|24.9|24.88|24.86|24.96|24.96|24.86|24.58|23.98|23.94|24.38||24.6|25|24.9|24.88|25|25.04|25|25|24.96|24.96|24.48|24.36|24.3|24.3|24.22|||24.26|24|24.26|||24.3|24.48|25|24.8|24.68|24.08
10932|943374|/equities/itissalat-al-maghrib?cid=943374|MSCI_FRONTIER||7.95|7.95|8|8|8|8|8|8|8|8|8|8|8.05|8.05|8.05|8.15|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.3|8.25|8.25|8.25|8.25|8.3|8.15|8.15|8.15|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8|8.15|8.3|8.3|8.15|8.15|8.15|8.35|8.8|8.8|8.8|8.8|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.5|8.4|8.4|8.4|8.4|8.4|8.4|8.4|8.2|8.3|8.25|8.25|8.35|8.35|8.25|8.35|8.45|8.45|8.45|8.3|8.3|8.3|8.3|8.4|8.4|8.45|8.7|8.5|8.7|8.5|8.3|8.15|8.15|8.15|8.15|8|7.85|7.85|8.15|7.95|8.1|8.1|8.15|8.15|8.1|8.1|8.1|8.1|8.1|8.05|8.05|8.05|8.05|8|8.2|8|8|8|8|8|8.1|8|8|8.1|8|8|8|8|8|8|8|8|8|8|8|8.1|8.15||8|8|8.1|8.15|8.4|8.25|8.45|8.25|8.35|8.35|8.5|8.7|8.6|8.65|8.7|8.8|8.8|9|9.2|9.2|9.3|||9.1|8.95|8.95|9|9|9|9|9|9.1|9|9|9|9.1|9.1|9.2|9.3|9.4|9.4|9|9|9.1|9.1|9|9|9.05|8.95|8.75|8.95|9.05|8.9|8.6|8.6|8.8|8.6|8.4|8.4|8.45|8.6|8.6|8.6|8.6|8.65|8.8|9.45|9.65|9.65|9.6|9.35|9.35|9.45|9.45|9.25|9.25|9.25|9.4|9.3|9.15|8.8|8.8|8.8|8.8|8.8|8.75||8.5|8.5|8.5|||8.5|8.5|8.6|8.8|8.9|8.9
10933|1167001|/equities/kaspi-kz-ao|MSCI_FRONTIER||104|103|107|106|101|98.5|98.5|103|103|104|104|105|107|106|107|104|109|106|102|101|104|106|104|103|103|104|102|104|103|108|105|102|98|98.5|100|98.5|97.5|94.5|94|95.5|98.5|98.5|96|96|94.5|96.5|93.5|93.5|93.5|95|96.5|104|110|110|111|112|114|111|114|112|114|115|113|115|116|117|114|114|113|113|113|112|113|115|118|115|118|116|113|112|110|109|110|111|107|112|120|123|122|122|120|120|122|124|138|126|129|130|127|122|122|122|119|121|123|124|125|122|125|124|123|126|125|121|121|120|123|118|122|118|118|118|118|115|121|117|117|118|116|115|115|113|114|112|110|115|111|107|106|107|110|106|110|111|116|115|110|111|111|116|111|108||112|117|112|107|118|109|114|104|107|109|104|103|111|108|110|115|121|127|125|123|124|||118|115|113|113|110|106|104|99|105|107|105|98.5|95|99|94.5|99.5|94|95|96|96|92|97|92|97|97.5|90.5|95.5|86|86.5|85.5|86.5|84|82|83|82|82.5|82.5|82.5|88.5|89.5|87|86.5|80|84|86.5|86|82|82.5|85|86|91|95|90|91|88|92|88|89|84.5|91|84.5|84|87||86.5|83|83|||87|81|88.5|86|85|85
10934|13237|/equities/attijariwafa-bk|MSCI_FRONTIER||578|580|575|575|572.1|576.5|580|584|590||578|569.9|571|574|571.9|570.1|570||548|548|549.9|542.1|548|545|547.5|545|543.9|538.8|539|538|543|543|536.9|538|538|538|540|540|531|539|540|540|544|550|555|555|550|558.9|564.9|550|554.9|550|540.2|||539.5|538|536.9|538.8|539.9|541|540|541|544.8|544.9|545|539.9|541.9|544|546.9|547|548|||548|544.9|544.4||543|546|541.5|542|545|545|553|557|555|575||555|543|529|528|525|526|530|527|523|518|519|519.7|517.6|525.4|532|526|525.1|525|515.1|514|515.5|515.5|516|519|526|510|510|509.2|512|||510|509.5|510|515|515|515|512.2|512|516|518|516.9|519|522|515|510|514|519|514.9|510|510|509.5|512|510.6|514|515|519.9|519|513|509.6|508|508.9|504.9||505|507|507|503.9|502.9|503.1|505|506|509.4|506.1|507|509||||512|509|507|507|509.9|505|507|507.9|508|507|503.5|505|505.5|507|506.9|509|514|514|507.9|501.1|495|495.1|495|497|500|503|503|512.9|515|520|515|515|514.9|513|514.9|507|507|505|504.9|506|503.6|505|504.5|502|495|494|487|485.5|485|485|482.5|483|484|485|486|485.5|486.95|489|487|484.75|478|479.5|480||476|475.1|471|471|467.6|465.2|462.5||466|464.5|464|469|469.5|469.5|469|470.05|470|470|468.15
10935|958751|/equities/vietnam-dairy-products-jsc|MSCI_FRONTIER||64800|65000|65000|65000|64600|64800|64100|63800|63500|64200|64900|65000|65600|65700|65800|66200|66200|66000|66000|66600|66300|66600|67300|67300|68000|68600|69000|67600|67800|67900|68000|67900|68100|67400|68100|68200|68800|68600|68200|69300|70500|70500|70200|70700|71000|71200|71100|70400|71000|73200|74000|73500|73900|73400|73000|74800|75200|75100|75500|75400|75500|75400|74500|||74800|74000|74000|73800|74900|75600|76800|76100|76200|76000|74100|74600|74100|74400|74400|73400|74400|73800|73200|71300|71900|71900|72000|68400|67600|66200|65700|66100|66300|66000|65900|66000|66500|66700|66900|66600|67000|67800|67800|67700|67500|66900|66300|66300|66000|66000|65600|65800|66200|66600|67100|66800|66000|66500|66600|67300|67400|67300|67500|68500|68600|69000|69200|66600|66600|65900|66200|67300|67300|66600|66900|67000|66700|66600|67600|67800|67700|67300|67000|66800|67500|67900|68000|68500|66400|66000|65500||||65800|64800|64300|64300|65300|64400||64900|65000|66700|67100|66900|67300|67300|68000|68200|68400|67300|67400|67700|68400|68400|68000|67900|68200|68700|68500|68600|68500|69100|70100|70389.7969|69994.8984|69698.7031|70389.7969|71969.3984|71179.6016|72561.7031|72068.1016|71771.8984|71179.6016|72364.2969|71673.2031|71475.7031|70784.7031|71771.8984|71771.8984|70982.1016|71475.7031|71673.2031|69402.6016|67131.8984||||||67033.2031|67329.3984|67329.3984|66835.7031|66934.5|67329.3984|66440.7969|66440.7969|66638.2969|66638.2969|67131.8984|67428.1016|67823|67724.2969|66934.5|67033.2031|66539.6016|66638.2969|67033.2031|67625.5|67230.6016|67625.5|68217.8984|68415.2969|68612.7969|68119.1016|67625.5||67823|67625.5|67329.3984|67128.2969|67324.2969|66736.2969|66932.2969|66834.2969|66050.2969|66834.2969|67226.2969
10936|958566|/equities/masan-group-corp|MSCI_FRONTIER||73600|73000|72900|73100|72500|71600|71500|70900|71400|71100|71700|73200|73100|73900|73700|73600|74400|74400|73700|74700|76400|77400|78100|78200|77900|79300|80600|80100|80400|81200|81400|81000|82300|81500|82100|81100|80500|77100|75400|76300|76400|77300|76500|77400|76600|76400|76400|75800|74800|75300|75700|74800|75300|74500|74600|75400|75800|75700|77000|76600|76000|75900|76300|||77500|77500|77900|76800|78500|79000|79600|78400|79000|79000|77400|76700|77200|75400|76200|75200|75600|73500|73400|72700|73200|74900|75000|75300|74900|74000|71400|72200|72400|72600|71600|72300|74300|75300|75000|76100|77200|77500|76500|77000|77000|77800|76600|76800|76200|76200|75200|74500|74500|76300|77500|76200|76700|77300|78000|80300|78800|78100|77500|78000|78600|78800|79400|78000|78500|78400|77400|76900|75500|74000|76300|75800|76400|76500|77300|76000|73000|73300|71400|71700|71900|73800|73200|71500|71300|70900|68000||||68300|68500|67500|67700|67500|67900||68900|67400|71900|72600|72200|73900|73500|72800|73200|74500|75400|75000|74900|76500|77700|76100|76200|78500|80900|78800|77800|79400|78900|79200|81600|81000|79400|81100|81000|80800|77800|75700|71100|71200|71500|68400|68200|67400|68900|69300|68900|69700|69400|66400|65700||||||65300|65300|65700|65600|65500|66600|66600|66400|67000|66800|67500|67800|68500|68400|67000|67500|67300|66100|66000|66900|67500|67400|68000|68300|69100|68900|69300||68300|67600|67900|66900|66500|64200|64400|64000|63500|63800|65000
10937|101672|/equities/dangcem|MSCI_FRONTIER||478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|478.8|532||532|532|532|532|532|532|532|532|532|532||532|532|532|532|532|532|532|532|532|532|532|532|532|532|532|532|532|532|532|532|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|540|532|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|||591.1|591.1||591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.5|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1|591.1||591.1|591.1|591.1|595|591.1|591.1|591.1|591.1|591.1|591.1|591.1|618.1|618.1||||618.1|618.1|618.1|618.1|618.1|||620|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|686.7|763|763|763|763|763|763|763|763|763|763|763|763|763|763|763|694.1|694.1|694.1|651.8|592.6|538.8|489.9|452.5|411.9|375|350|350|350|337.1|325|325|319.9|319.9|319.9||319.9|319.9|313|||320|320|320|320|320|320
10938|1076910|/equities/vinhomes|MSCI_FRONTIER||41300|42350|42850|43300|42950|42750|43700|43400|42250|40800|40600|41100|40700|41350|40850|41350|41700|41700|41800|41500|42200|41550|43000|43050|44250|44650|46750|48350|48550|47800|46000|45500|45200|45500|46400|43800|42900|42550|41600|41800|41950|43250|43450|44100|43500|44600|44600|44400|44250|44100|44900|44400|45150|44000|42900|43400|43500|43150|43550|43900|44000|44450|42500|||41650|41790|42200|42250|40750|40750|40150|41000|39800|38800|38700|38250|37350|36650|37200|37800|38800|37200|36000|35700|36300|37000|37050|37200|37900|37900|38300|37850|37950|38000|38200|37450|37900|38050|38500|38850|38700|38400|38300|38400|38500|38500|38200|38350|37700|37750|37850|38150|38050|38200|37800|38000|38350|38500|38500|38850|38700|38850|38950|39200|39300|39600|39900|40200|39400|39650|39500|40100|40050|40050|40550|40550|41650|40750|41250|41200|40400|40400|41250|40550|41100|41750|41000|41250|41200|41400|41250||||41050|40850|40900|41400|41800|41500||43050|42800|44500|44800|44250|44650|43200|43100|43100|43200|43750|43150|43150|43700|44050|42900|42900|43350|43500|43050|43000|43050|43150|43150|43800|43000|42900|43000|43600|43300|44550|44250|44600|44200|44700|44900|44200|43850|45100|45450|46100|46700|45650|42800|42200||||||41850|41450|41600|42100|41500|42250|42300|42300|42500|42500|42950|43200|43450|43600|43500|42850|42650|41850|41900|43050|43000|43300|43850|43550|43700|43400|43750||44100|43800|42150|42200|41250|40400|40450|39950|39950|40200|40550
10939|44430|/equities/halyk-sav-bank|MSCI_FRONTIER||18.72|19.28|19.2|19.5|19.5|19.5|19.5|19.38|19.5|19.34|19.3|19.38|19.46|19.48|19.38|19.5|19.3|18.56|18.48|18.5|18.5|18.5|18.48|18.3|18.42|18.48|18.26|18.5|18.58|18.36|17.9|17.98|17.6|17.5|17.64|17.52|17.66|17.64|17.04|17.4|17.34|17.1|17.42|17.78|17.7|17.6|17.7|17.68|17.66|17.92|17.98|18|17.72|17.36|16.94|17.48|16.52|16.38|17.08|16.98|17.04|16.92|17.36|17.58|17.9|17.88|17.4|17.9|17.98||18|18.28|18.5|18.74|18.7|18.74|18.94|18.3|18.3|18|17.58|17.24|17.3|17.38|17.38|17.64|17.98|17.96|17.68|18.12|17.8|17.72|17.2|17.76|17.76|17.8|17.94|17.4|17.5|17.5|17.76|17.76|17.74|17.7|17.98|17.88|17.9|17.88|17.9|17.96|18.02|18.2|17.96|18|17.98|17.38|17.38|17.2|17.32|17.7|17.72|17.86|18|17.94|18.02|18|18|17.98|18|18|18|18.3|18.78|18.5||18.48|18.48|18.46|18.86|19.4|18.48|17.84|17.44|17.84|19.2|19.16|19.1|19.2|19.14||19.18|19.98|18.98|18.96|19.94|18.8|18.8|18.5|18.5|17.88|17.78|17.62|17.78|17.8|17.98|18.1|17.98|17.98|18.06|18.38|18.16|18.34|19.2|18.34|||18.36|18.04|17.98|18.32|18.1|18.26|18|18|17.9|18|18.46|18.34|18.32|17.98|17.72|17.68|17.68|17.8|17.68|17.8|17.66|17.58|17.6|17.8|17.4|16.86|16.5|16.42|16.42|16.4|16.38|16.32|15.94|15.98|15.68|15.28|15.26|14.94|15.18|14.86|14.58|14.68|14.5|14.48|14.6|14.6|14.5|14.76|14.52|14.84|15.2|15|15.18|15.3|14.9|15.18|15.1|14.98|15.12|15|14.96|14.9|15.14||15.16|14.68|14.12|||14.1|14.58|14.7|14.48|14.7|14.64
10940|13388|/equities/bank-muscat|MSCI_FRONTIER|||0.254|0.255|0.256|0.255|0.253|||0.256|0.255|0.256|0.256|0.255|0.256|0.257|0.258|0.257|0.258|0.258|0.257|0.257|0.258|0.26|0.262|0.263|0.264|0.265|0.266|0.266|0.266|0.266|0.269|0.272|0.265|0.265|0.261|0.261|0.259|0.26|0.255|0.252|0.252|0.253|0.255|0.255|0.257|0.257|0.258|0.258|0.259|0.259|0.261|0.26|0.26|0.262||0.26|0.261|0.26|0.261|0.263|0.263|0.263|0.264|0.264|0.261|0.261|0.26|0.26|0.26|0.259|0.258|0.258|0.259|0.257|0.256|0.255|0.254|0.252|0.252|0.252|0.252|0.253|0.252|0.25|0.25|0.252|0.252|0.252|0.253|0.252|0.253|0.252|0.25|0.251|0.253|0.253|0.253|0.253|0.253|0.252|0.252|0.252|0.251|0.252||0.252|0.252|0.251|0.252|0.253|0.252|0.25|0.25|0.25|0.251||||||0.251|0.252|0.252|0.253|0.255|0.255|0.255|0.255|0.258|0.26|0.259|0.258|0.259|0.26|0.26|0.26|0.26|0.261|0.261|0.262|0.262|0.262|0.262|0.263|0.263|0.263|0.262|0.263|0.264|0.264|0.264|0.264|0.263|0.264|0.264|0.264|0.264|0.265|0.265|0.267|0.266|0.266|0.266|0.267|0.267||||0.267|0.27|0.265|0.265|0.264|0.263|0.262|0.263|0.264|0.278|0.278|0.278|0.278|0.277|0.275|0.273|0.272|0.272|0.272|0.272|0.271|0.272|0.271|0.269|0.269|0.264|0.262|0.264|0.265|0.265|0.265|0.266|0.268|0.269|0.27|0.272|0.272|0.271|0.271|0.271||0.272||0.271|0.272|0.27|0.271|0.27|0.27|0.27|0.27|0.269|0.27|0.269|0.27|0.271|0.27|0.272|0.272|0.268|0.269|0.272||0.272|0.274|0.271|0.268|0.267|0.267|0.268|0.268|0.268|0.267|0.268|0.269|0.269|0.27|0.272|0.273|0.27||
10941|988918|/equities/square-pharmaceuticals-ltd|MSCI_FRONTIER|||209.9|209|209|212.5|215.1||222.9|222.5|224.5|224.9|225.9|225.5|224.4|222.6|222|222.5|225|223|220.5|219|220|219.8|217.2|215.9|219.5|225.1|225.8|224.8|224.3|226.5|225.8|226|227|227.5|||225.8|226.9|228.4|229.4|230|229.9|230.1|229.8|230.1|230.1|230.5|230.2|230.4|232.9|231|231.4|230.8||230.9|231.5|231.7|231.6|232.5|231.4|232|232|231.9|232.4|235|236|236|234||249.8|232.5|230|232.2|234|234|237|236.5|230.3|235.8|244.8|236.9|232|226||214.5|214.9|216|213.8|214.4|213|213.1|213||||215.3||215.8|214|215|215.5|216|216|213.6|212.2|212.2|210.1|209.9||212.8|212.9|211.9|208.8|208|208.3|208.2|204.8||||203|200|200|202.9|205|205.4|206|206.2|207|208.5|209.1|208.5|208.4|209.1|208.4|210||208.7|207|208.4|209.8|209.5|212|212.9|214.5|213.4|214.5|213.8|212.5|218|211.9||211.1|211.9|211.4|212.1|212.9|213.1|214.8|215.8|215|215.5|216|217.4||||218.4|218.5||218.2|218.1|218.8|218.1|218.1|218|218||218|218.5|218.1|216|216|216||218|215.6|216.3|215.8|216|216|216.7|216.4|216|218|217.5|217.7|219||220.4|221||219|218.7|220.7|221.1|221|220.5|220|219.5|219.8|217.9|219.4|220|218.7|219|218.9|220.2|217.5|219|222.3|222.7|222|217.9|214|212.5|212.5|212|211.2|211.5|212|211|211.1|210.3||211|210|210.5|210.4||211.2|211.4|210.1||210.2|210.2|209.9|210|209.9|209.8
10942|988989|/equities/bangladesh-export-import-company|MSCI_FRONTIER|||110.1|110.1|115.6||110.0952|110.0952|110.0952|110.0952|110.0952|110.0952|110.0952|110.0952|110.0952|110.0952|110.0952||115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6||||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6||115.6|||115.6|115.6||115.6||115.6||115.6||115.6|115.6|115.6||115.6||115.6|115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|||115.6|115.6|115.6||115.6|115.6|115.6||||115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|||115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6||115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||||115.6|||115.6|115.6||115.6|115.6|115.6|115.6||115.6|115.6|115.6||115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6||115.6|115.6||115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|115.6|||115.6||115.6|115.6|115.6|115.6||115.6|115.6|115.6||115.6|115.6|115.6|115.6||115.6
10943|994755|/equities/no-va-land-investment-group-corp|MSCI_FRONTIER||11100|11400|11500|11200|11200|11250|11300|11400|11100|10650|10750|10950|10950|10750|10750|10900|11050|10500|10500|10400|10650|10850|10900|10600|10600|10300|10350|10350|10350|10400|10550|10500|10500|10750|10900|10850|10900|10850|10900|11000|11000|11100|11200|11300|11150|11750|11900|11450|11400|11400|11500|11500|11500|11350|11650|11650|11850|12750|13300|13400|13000|13250|13000|||13050|13400|13500|13350|13500|13300|13100|12900|12800|12400|11950|11300|11400|11400|11400|11600|11600|11800|11550|11650|11500|11900|12150|11400|11200|11400|11400|11600|11400|11900|12400|12350|12750|13250|13400|13500|13500|13350|13400|13550|13450|13650|13700|13500|13400|13800|13650|13550|13500|13650|13850|13900|14100|14250|14200|14450|14550|14400|14750|14850|14900|14850|15000|15050|15150|14600|14200|14550|14600|14600|14950|14600|14650|14300|14600|14400|14450|14400|13900|13750|13900|14150|14000|14850|15000|15050|15050||||15600|15200|15400|14950|15050|14950||16100|16350|17700|17950|17800|18350|18250|18950|18700|17900|17700|17400|17750|17750|18300|18100|18050|18200|17450|17100|16650|16900|17100|16800|16750|16550|16250|16500|17050|17000|17250|17500|17700|17400|17300|17200|17100|16950|17250|17400|17800|17650|17800|18000|17650||||||17450|17500|17100|17350|16900|17050|16550|16750|16900|16800|17050|17350|17400|16550|16600|16600|16700|16600|16750|17050|17200|17450|17500|17050|17150|16850|17300||17250|16950|17000|17150|17100|16900|16700|16900|16800|16950|17100
10944|1131263|/equities/mtn-nigeria-com|MSCI_FRONTIER||170|170|170|170|172|172|172|172.3|172|170|170|170|170|170|169|169|169.7|169.7|170.5|170.1|176|175.1|175.1|184|184|184|188.5|188.5|188.5|188.5|191|191|191|191|191|191|190|190|190|191.1|190.3|190.3|190||191|191|191|199.8|199.8|199.8|199.8|192|192|192.2||192.2|192.5|192.5|192.5|179|179|180|180|180|180|180|184|187.8|199.8|199.8|199.8|199.8|199.8|199.8|199.8|199.8|199.8|199.8|199.8|199.8|199.8|198|180|179.5|180|190|190|200|198.9|200|200|200|200|202.2|202.1|200|200|196.1|207|203.5|200|206.5|207|207.4|203|208|200|209.3|214|214.8|214|200|204.7|206.9|210|215|214.9|214.8|||221.9|222.9||220.7|225|225|223.9|229|230|230|230|228|227.6|232.6|232.4|233.6|230.5|234.9|230.5|230|229.2|226|224|220|225.3|220|220|220|215|215.5|215|219.8||210|210|219.9|202|201.6|207.9|214.9|220.7|223|223|225|227|227||||227|230|229|232|235|||232|231|231|238|235|235|240|240|248|267.8|249|249|243.5|243.3|221.4|201.3|196.9|183|185|200.7|220.9|208.5|222.9|233|234.9|234.7|228.9|244|247.5|250|250|249.5|252|260|265|275|275|275|274|290|275|319.8|292|292|292.4|291.7|292.9|293.9|290|290.1|288.1|288|288.5|288.5|287.9|283|285|295|285|285|271.5|280|274||264|262.5|251|||250|259.8|249.5|246.5|245|250
10945|50467|/equities/omv-petrom-s.a|MSCI_FRONTIER||0.7215|0.7315|0.7325|0.7335|0.7335|0.738|0.735|0.7315|0.7335|0.744|0.745|0.75|0.753|0.7535|0.7435|0.736|0.7335|0.735|0.733|0.7385|0.739|0.739|0.7435|0.7375|0.72|0.729|0.729|0.726|0.73|0.7295|0.728|0.727|0.73|0.73|0.73|0.73|0.73|0.73|0.7295|0.73|0.729|0.7275|0.7285|0.73|0.73|0.73|0.73|0.7325|0.735|0.738|0.734|0.7325|0.731|0.729|0.7295|0.724|0.7195|0.7205|0.728|0.7325|0.7495|0.7585|0.762|0.7655|0.763|0.7615|0.762|0.7625|0.764|0.764|0.765|0.7645|0.765|0.7655|0.7605|0.76||0.76|0.764|0.765|0.7635|0.7795|0.782|0.784|0.778|0.79|0.7985|0.798|0.791|0.793|0.792|0.793|0.795|0.799|0.785|0.785|0.785|0.787|0.7875|0.777|0.774|0.774|0.773|0.774|0.7765|0.7765|0.777|0.7675|0.7695|0.77|0.771|0.7695|0.777|0.78||0.7765|0.7685|0.777|0.7585|0.76|0.76|0.768|0.7475|0.742|0.751|0.7485|0.7345|0.708|0.703|0.703|0.703|0.7035|0.707|0.7095|0.7065|0.706|0.6845|0.6805|0.679|0.6865|0.6865|0.6815|0.688|0.69|0.71|0.71|0.7095|0.7045|0.715|||0.708||0.718|0.7|0.6925|0.692|0.69|0.6865|0.687|0.687|0.6885|0.688|0.685|0.6875|0.689|0.689|0.6905|0.69|0.68|0.6785|0.68|0.6785|0.68|0.678|0.68|0.68|0.675|0.677|0.683|0.682|0.6595|0.654|0.653|0.6535|0.651|0.644|0.644|0.64|0.643|0.642|0.6355|0.632|0.6295|0.623|0.622|0.625|0.6135|0.6205|0.625|0.625|0.625|0.612|0.6|0.6|0.5955|0.5915|0.5945|0.595|0.595|0.592|0.589|0.586|0.5895|0.596|0.5985|0.59|0.581|0.5815|0.572|0.5705|0.568||0.575|0.5795|0.5775|0.575|0.5785|0.583|0.581|0.5845|0.5845|0.584|0.5815|0.575|0.575|0.5725|0.5785|||0.5745|0.578|0.5785|||0.57|0.5725|0.5825|0.583|0.586|0.589
10946|958731|/equities/joint-stock-commercial-bank|MSCI_FRONTIER||93300|93500|93200|92900|92200|91300|91300|91200|91600|92300|92500|92500|92900|93200|92800|93900|93900|93400|93000|95300|94900|95000|92400|92600|92300|92300|92300|91800|92200|93300|93100|92300|91800|92100|92200|91900|93000|91800|92000|92500|92800|93900|92700|93400|92500|93600|93800|93000|91500|91600|92000|91700|91900|90500|90000|90200|90100|89000|90200|90300|92000|91100|91700|||92400|92300|91900|93000|92600|97800|93200|93000|90800|91800|90000|88800|90000|91000|89600|88400|89000|87900|92800|89900|90400|91400|89200|88300|87800|87700|87700|88100|88300|88300|88800|88800|90000|88600|88300|88600|88900|89200|88400|88700|89200|89700|88700|88800|86200|86000|86000|86300|86700|87400|86700|86600|87500|88500|87800|89100|89100|89200|88400|89200|89700|89700|89500|89200|89300|89000|89700|91000|90700|90600|91000|91500|91700|92000|93000|92600|92700|91300|91600|92400|92700|93400|93200|94100|93300|93400|92500||||93300|92900|91100|91200|91400|90900||92100|93800|96500|95500|94600|94600|95400|95300|95600|96000|94800|95200|96000|95900|96400|96200|96600|96900|96800|95500|94100|93500|94500|95000|96100|96500|94900|96000|96500|97400|96800|96600|98000|98200|100500|97400|91200|90000|91400|91000|91700|91400|90500|90200|90700||||||90800|90600|90600|90500|90200|90600|91200|92000|92000|91600|92000|92400|93500|93000|91200|91000|90100|90100|89500|90000|89500|87900|86800|86200|86200|84500|83600||83900|83100|83200|82800|81800|81100|81000|81300|81500|82900|84400
10947|101690|/equities/guaranty-bnk|MSCI_FRONTIER||52.95|53|53|53|54.5|54.65|55|56|56|56.5|56|54.5|54.8|53.7|53.6|53.6|54.35|54.95|55.1|56|57|53.7|53.3|51|51.5|53|53|52.5|52.5|54.5|50|52|52|51.5|49.9|50.05|47.95|47.75|48.5|49.1|49.1|48.7|48||48|47.4|46.65|47.4|47.05|47.1|47.5|46.25|46.65|46.9||46.15|47.5|45.6|45.75|45.5|45.45|45.6|45.9|46|45.65|45.8|45.9|45.8|45.8|45.5|45.65|45.65|45.85|45.9|46.25|46|45.55|45.55|45.6|45.9|46.05|46.5|45|44.8|45|45|44.1|44|44|44.1|44|45|45.05|45.05|45.25|45.25|45.5|45.6|45.8|46.9|45.65|45.2|45.15|46.95|47.65|47.35|47.3|47.2|46|45.45|45|44.55|44|43.6|43.5|44.55|44.9|43.05|||42.25|42.45||41.95|40.05|40|40|40|40|40|40.25|39.95|39.4|38|37.95|37.3|38|39.35|40|39.35|39.9|41.95|42.55|42.25|42.2|41.45|41.7|38.7|41.5|41.9|38.5|35||32.85|32.8|36|36|36.5|38.45|36.7|35|36|36.5|37.3|39.1|45.4||||48|48.55|51|53.2|53.95|||52.5|52.5|49.2|48.5|49.5|48|45.9|46.65|47|48.45|44.1|44.5|43.9|42|41.1|41|41.7|41.7|41.5|43.2|39.6|36.95|39.45|39.5|40|39.5|38.9|39.5|39.6|39.8|39.25|39.45|39.7|39.95|41.15|39.95|40|40.05|44.15|42|40.7|40.75|43|45.95|44|44|42.75|43|44.45|45.5|46.25|47.35|47.5|46.35|46.45|46|48.8|48.4|44|43.35|42.15|41.75|41||41.4|40.5|40.5|||40.1|40.15|40.1|39.75|39.65|39.9
10948|101707|/equities/nestle-nig|MSCI_FRONTIER||850|850|850|850|850|850|850|850|850|850|850|850|850|850|885|885|885|885|885|885|885|885|885|885|885|885|885|885|885|885|870|870|870|890|890|890|890|890|890|890|890|890|890||890|890|890|890|890|890|890|890|890|890||890|890|810|810|810|810|810|810|810|810|805|805|805|805|805|805|805|805|805|805|805|805|805|805|815|815|815|815|830|899.7|898.8|830|835|830|850|850|868|867|868.9|873|887.9|889.9|893|899.9|900|890|900|900|900|916|915|919.9|920|916|928|920|920|920|920|929.9|920|946|925.1|||925|943.9||944.9|954|953|952|910|949.6|964|905|940|951.7|959|963.4|973|920|900.5|900|900|900|900|899.9|898.9|898.8|895|899|820|840|855|857.3|869||849.5|796|795.3|835|820|820|840|840|839.9|840|898|899.4|900||||901|944.9|943|950|964.9|||900.1|900|899.9|900|900|900|950|950|969.8|919.5|901|901|901|900.1|900|925|919|979|977|968.4|900|999|990|990|1000|990|999|1000|1029.8|1020|1077|1090|1099.9|1146.6|1130|1149|1150|1147.9|1100|1100|1147.9|1125|1116.7|1090|1150|1145|1150|1100|1110|1158.5|1158.5|1140|1157.9|1158|1155|1158.5|1158.5|1160|1196|1196|1098.7|1100|1104||1109.8|1120|1100|||1150|1130|1126|1136|1140|1140
10949|101753|/equities/zenithbank|MSCI_FRONTIER||44.55|44|43.5|43.8|44.3|44.3|44.85|45|44.65|43.7|43.3|43.1|43|42.1|42.2|43.5|43|43.5|43|41|42|39.95|39.85|39.2|40|40.2|40.3|39.4|37.8|37.75|37.6|37.8|37.85|37.55|37.7|37.7|37.7|37.45|37.5|37.7|37.7|37.7|37.85||38.1|37.9|38|37.9|37.75|37.5|37.9|37|36.95|37||38|37.65|37|37|37.5|38|37.4|38.25|39|41|38.35|38.4|38.4|38|37.95|37.9|37.95|38|38|38.2|38|37.85|37|37.55|38.6|38.9|38|37.5|36.5|36.1|36|35|34.9|34.55|35.4|36|36.95|36.8711|37.4192|37.3694|37.8676|38.8641|40.2094|39.8606|38.8641|36.9209|36.9707|37.17|37.469|37.5188|37.6185|37.3195|35.7251|35.5756|35.5258|35.6254|35.476|35.5756|35.6753|35.7251|35.8746|35.8746|36.0739|||35.8746|36.1237||34.8781|34.6788|33.1342|32.885|32.7854|32.9349|33.3833|33.6324|33.5328|32.9847|31.3404|31.8885|32.8352|30.892|32.8352|33.8815|32.6857|33.0843|33.4331|34.2303|34.5791|34.5791|35.6753|34.6788|34.8781|35.1272|37.6683|34.5791|32.6857||32.1875|32.1376|33.3833|36.8711|37.3694|37.8676|37.768|36.3728|37.3694|36.6718|38.8143|39.8108|42.8502||||42.3519|42.8502|43.4481|44.7934|44.5443|||44.345|44.0958|40.5084|39.4122|41.3554|39.3624|38.2662|38.3659|39.3624|39.5617|39.3126|39.0136|38.8641|36.0739|34.3798|34.8781|35.4261|35.8746|36.5721|36.4725|35.177|34.2802|35.177|35.476|35.7251|35.7251|36.323|36.0739|36.4725|37.8676|36.3728|36.3728|36.8213|36.8711|37.8676|36.3728|37.4192|38.3659|39.9603|41.2558|38.4655|39.8606|41.3554|42.5512|42.8502|42.8502|42.3519|43.6474|43.9464|44.8432|45.1422|45.3913|45.8397|44.3948|43.7471|44.8432|47.1352|47.185|42.9|42.3021|40.8572|40.5084|38.914||39.3126|38.0669|37.8676|||38.5153|38.7146|38.3659|37.6185|36.9707|36.9707
10950|1168698|/equities/thaiholdings-jsc|MSCI_FRONTIER||36100|36100|36100|35900|35700|35700|35800|35700|35700|35600|35600|35600|35700|35600|35600|35500|35500|35500|35300|35300|35400|35200|35300|35100|35200|35000|35100|35100|34900|35200|35600|35600|35400|35600|35500|35600|35500|35500|35400|35600|35400|35700|35700|35500|35700|35700|35800|35700|35900|36000|36000|35800|36000|36000|36000|35900|36000|36000|36000|36000|35900|35900|35900|||35800|35800|35900|35900|35700|35700|35700|35800|35700|35700|35500|35300|35300|35100|35100|35000|35100|35000|34900|35300|35300|35500|35600|35800|35800|35700|35700|35600|35600|35400|35500|35600|35600|35400|35500|35500|35700|35700|35800|35200|35500|35400|35300|35200|35100|35200|35400|35300|35300|35400|35400|35400|35500|35500|35400|35200|34900|35000|34900|34900|34900|35000|35300|35400|35600|35500|35600|36000|35700|35600|35700|35600|35800|35800|35900|35800|35800|35900|35800|35900|36100|36100|36200|35600|35500|35600|35500||||35400|35400|35300|35200|34900|34900||34900|35000|35200|35200|35200|35100|35100|35100|35000|35200|35100|35100|35200|35200|35200|35300|35200|35100|35100|35000|34900|34800|35000|35000|35100|35100|34900|35000|34900|34900|35100|35100|35200|35300|35300|35200|35100|35200|35400|35300|35300|35400|35400|35700|35600||||||35400|35300|35300|35300|35500|35500|35500|35700|35600|35400|35500|35600|35600|35600|35500|35700|35500|35500|35500|35400|35300|35500|35700|35700|35600|35300|35400||35600|35600|35500|35600|35400|35100|35200|35100|34900|34900|35000
10951|989136|/equities/beximco-pharmaceuticals-ltd|MSCI_FRONTIER|||87.7|84.8|80.9||82.4|83|85.5|88.7|92.6|93.3|89.5|86.5|89.8|84.5|84.4|83|78.7|77.8|74.7|75.4|74.6|74.2|73.7|71.1|71|72.1|72.8|72.5|72.5|74.5|74|72.8|72.7|74.6|||73.6|72.4|73.3|70.4|68.3|70.5|73.4|73.6|73.6|72.7|73.8|75.5|75.1|75.3|75.2|74.6|76.2||78|77.3|78|75.9|78|79.8|77.5|75.6|75.4|78.5|82|79|79|81.5||77.1|73.6|75.8|78.1|80.5|82.9|91|93.6|87.9|90.6|93.4|96.2|99.1|106||106.6|110|112|107.9|113.7|115.7|114.8|119.4||||117.9||119|121|121.9|124|125.9|124.5|124.9|126.4|127|124.6|122.5||121.6|117.1|112|106.2|104.4|107.4|107.5|106||||106.7|102.8|105.8|105|107.5|108|111.8|111|110.4|111.9|112.9|113.4|114.7|112.9|115.4|116||116.3|115|118.9|121.3|119.8|124.4|126.2|125.3|126.8|126.8|130|130.4|126.8|119.2||119.9|121.2|120.1|119.2|120.9|120.3|121|119.6|119.4|120.4|120.1|119.6||||120.8|120||119|113.1|113.5|116.5|117|115.9|118.8||119.7|124|120.5|119.8|119.4|120.2||123.7|124.9|126.7|128.8|129.8|131|133|132.9|131.6|135|134|135|135||139|136.2||137|139.9|140.9|143.6|146.1|146.2|146.2|146|141.7|140.9|141|135.1|132.9|134|134.1|135.1|133|135.1|135.5|136|138|142|140.4|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2|146.2||146.2|146.2|146.2|146.2||146.2|146.2|146.2||146.2|146.2|146.2|146.2|146.2|146.2
10952|50464|/equities/s.n.g.n-romgaz|MSCI_FRONTIER||5.1|5.26|5.3|5.34|5.35|5.35|5.38|5.38|5.5|5.53|5.54|5.55|5.55|5.52|5.4|5.37|5.33|5.32|5.29|5.4|5.47|5.48|5.54|5.54|5.5|5.5|5.43|5.4|5.39|5.43|5.45|5.49|5.49|5.55|5.57|5.57|5.6|5.6|5.56|5.56|5.58|5.62|5.61|5.6|5.58|5.6|5.54|5.57|5.58|5.62|5.63|5.59|5.55|5.64|5.5|5.4|5.37|5.38|5.62|5.54|5.78|5.83|5.83|5.84|5.88|5.95|5.93|5.94|5.95|5.96|5.96|5.95|5.95|5.93|5.9|5.85||5.85|5.85|5.85|5.79|5.75|5.84|5.8|5.78|5.92|5.95|5.95|5.94|5.94|5.93|5.93|5.96|5.97|5.95|5.94|5.92|5.9|5.92|5.91|5.91|5.9|5.89|5.89|5.94|5.95|5.93|5.97|5.97|5.97|6|5.9|5.9|5.9||5.9|5.8|5.76|5.79|5.75|5.75|5.76|5.75|5.75|5.81|5.85|5.85|5.68|5.57|5.41|5.75|5.89|6.15|6.38|5.89|5.64|5.63|5.65|5.65|5.66|5.52|5.39|5.42|5.3|5.35|5.35|5.3|5.29|5.26|||52.8||52.8|52.5|52.4|52.9|52.9|51.5|52.1|52.1|52.2|52.2|52.5|52.7|53.3|54.2|54.6|55.3|55.5|55.8|55.9|56.3|56.4|56.1|56.2|55.8|55.5|55.5|54.8|55|54|52.9|52.2|52|52.2|52.2|52|51.8|51.5|51.2|51.4|51.5|51.4|50.9|50.4|50.8|51.4|51.9|52.7|53|53|52.9|53.1|53.3|53.2|53|53.5|53.5|53.8|53.9|53.7|53.4|52.9|52.8|51.9|51.7|51.3|51.1|50.7|51|51.2||51.3|51.3|51.3|51.1|51.7|51.8|51.4|51.3|50.9|50.6|50.5|50.5|50.1|49.95|50.3|||50.1|49.75|49.8|||49.7|50.4|50.8|50.8|51.3|51.1
10953|50449|/equities/brd-groupe-soc|MSCI_FRONTIER||18.2|18.58|18.6|18.5|18.8|19|19.08|19.1|19.2|19.26|19.28|19.32|19.32|19.1|19.18|19.46|19.64|19.68|20.1|20.4|20.45|20.65|20.8|20.9|20.95|20.95|20.7|20.6|20.6|20.65|20.8|20.85|21.05|21.1|21.3|21.25|21.2|20.9|20.9|21.5|20.3|20.35|20.75|21.1|21.05|21.1|20.6|20.5|20.5|20.3|20.1|20|20|20.3|20.4|20.4|20.5|20.75|20.9|20.85|20.9|21.2|21.35|21.5|21.6|21.65|21.75|21.85|21.9|21.85|21.9|21.95|21.6|21.2|21.3|21||21|21|20.9|20.85|20.85|21.2|21.4|21.45|22|22.3|22.25|22.25|22.3|22.3|22.5|22.6|22.85|22.5|22.1|21.9|21.45|21.3|21.25|21.35|21.35|21.3|21.3|21.15|21.15|21|20.9|20.5|21|20.95|20.9|20.95|20.8||20.3|20|19.96|20.05|19.8|19.46|19.6|19.6|19.7|19.92|19.92|19.8|19.26|19.1|19.1|19.1|19.2|19.34|19.24|19.1|19.1|19.66|20|20.3|20.3|20.2|19.98|21|20.95|20.8|20.9|20.85|20.9|21.1|||21||20.95|20.95|20.95|21|21|20.5|20.5|20.45|20.5|20.55|20.75|20.85|21.5|21.6|21.75|21.75|21.9|22|22|22|21.85|21.75|21.8|21.5|21.25|21.25|20.8|20.75|20.75|20.2|20.05|19.96|19.9|19.7|19.82|19.86|19.94|19.98|19.96|19.8|19.7|19.58|19.5|19.46|19.48|19.24|19.26|19.04|19.1|18.68|18.54|18.42|18.28|18.24|18.18|18.22|18.22|18.18|18.34|18.2|18.14|17.92|18.18|18.12|17.52|17.5|17.56|17.54|17.58||17.54|17.72|17.62|17.48|17.74|17.78|17.74|17.7|17.52|17.44|17.42|17.38|17.4|17.96|18|||17.96|17.98|17.96|||17.96|17.94|18.2|18.1|17.98|17.84
10954|958674|/equities/saigon-securities-incorporation|MSCI_FRONTIER||24650|24550|24700|24900|24500|24600|24650|24700|24500|24600|24700|25450|25700|26150|26100|26450|26700|26600|26450|26550|26500|26600|26850|27000|27000|26900|27100|27000|27200|27400|27750|27450|27450|27900|28000|27650|27800|27600|27900|27600|27800|27950|27800|28350|28150|27750|27700|27600|26650|26950|28208.334|28250|28125|32700|32650|32700|32750|32600|33350|33400|33400|33700|33550|||34000|34400|34200|34400|35500|33900|33250|33050|32950|34000|32750|31800|31850|32000|32000|31550|30700|31000|31000|31150|31350|32100|32300|32400|32550|32300|32650|33900|34750|35050|35200|34400|34950|35000|34700|34900|35150|34750|34900|35050|34650|34800|34600|34350|34100|34450|34550|34650|34850|35500|36000|36300|36300|36300|36250|37200|36900|36600|35800|35800|35650|35650|35800|35900|35600|35000|35050|35900|35600|35500|36450|36700|37350|36800|37100|36600|36400|36300|35900|35900|35500|35900|35900|36000|36050|35300|35300||||35350|35650|35950|35300|35500|34800||35500|35300|37650|37800|37400|37600|37500|37000|37300|38200|39200|39000|39200|39100|39250|38500|38200|38300|38450|38000|37200|37000|38000|37900|39000|38100|36600|37150|38100|37950|37800|37450|37850|37700|37700|36250|36450|35350|34900|34950|35300|35800|35200|35400|35500||||||35350|35450|35150|35450|34850|35150|34150|34400|34350|34200|34400|34100|34000|34100|34050|34500|33500|34100|34000|34400|34050|34350|34500|34150|34200|32950|33200||33100|33150|33150|32900|32750|32950|32300|32600|32150|32150|32500
10955|1056075|/equities/vincom-retail|MSCI_FRONTIER||18000|18250|18350|18450|18350|18300|18200|18150|18250|18500|18500|18650|18200|18200|18000|18150|18300|18050|17850|17850|17950|18200|18300|18300|18250|18300|18700|19050|19150|19300|19100|18850|18900|19200|19600|19100|18700|18500|18400|18500|18650|19250|19350|19550|19400|19700|19400|19300|19100|19550|19750|19450|19750|19400|19400|19400|19350|19350|20300|20250|20100|20350|19750|||19500|19750|20150|20650|20100|19900|20150|18900|19550|18500|18450|18250|18150|17700|17650|17900|18100|18150|17150|19080|18150|18850|19100|18950|19550|19850|20450|20200|20400|20150|20300|20150|20350|20550|20950|21250|21050|21050|20700|20800|21400|21700|21600|22000|21850|21200|20950|21500|21300|20500|20300|20800|21200|21350|21600|21850|22050|21950|22250|22450|22600|22800|22800|22450|22450|22100|22100|22500|22550|22400|22900|23200|23700|23250|23550|23250|22800|22400|22850|22600|23000|23400|23350|23600|23500|23650|22800||||22600|22600|22650|22500|22600|21950||22750|22650|24050|24400|24100|24700|24300|24850|25100|25800|26050|25750|26100|25950|26400|26400|26450|26950|27200|27150|26900|28750|27550|25800|26400|25900|25250|25550|26350|26250|27000|27200|27300|26800|27650|27900|26900|26500|26600|26650|26250|25700|24050|22700|22200||||||21900|22050|22400|22700|22700|23650|23600|23750|23950|24000|24300|23950|24000|24200|23550|23400|23100|23350|23300|23650|23500|23800|24100|23550|23600|23300|23550||23650|23700|23450|23500|23400|23000|23000|23100|22850|22900|23050
10956|13240|/equities/bcp|MSCI_FRONTIER||301.95|300|300|301|304|300|306.9|306|305||300|300|298.05|299|298|298|296||293|293|292|290|291|292|290|291|291|292|291.9|295|294.95|291.95|289.85|289.45|295|291|287.5|289.5|290|290|290|290|290|289.95|297|298|295|299|305|301|302|304|299.85|||299|304.9|305|306|308.95|308.95|306|309.9|314|314|314.5|312.5|312|315.5|316|315|315.95|||315.95|316|315||315|315|316|314|315|311|315|313.5|310|310||307|307|305|304.9|308|300|305|310|310|310|308|310|310.1|306|299|298|298|295|297.5|296|294|296|294.1|299|300|293|294|293|292|||295|291|292|292|294|297|298|291.95|294|299.5|294|300|294.95|295|300|299|300|297.4|293|293|293|293|295|297.35|297|297.4|296|295.9|295.9|295.9|295|295||293|294|295|295.9|292.05|291|291.95|292|292|296|297.5|299||||298.5|295|298|292|299.75|295|297|296|300|296|293.95|292|295|300|296|299|301.95|299.5|300|296|299|296.5|298.5|303|305|302.05|302|306.9|309|313.9|306|304.9|302|300|300|298|296|296|296|295|295.5|296|295|292.95|291.6|292|287|288|293|293|294|290.2|293.9|294|295|294.65|297|295|292|286|285|285|285||288|283|280|279.95|276|276.95|276.95||275|276|275.8|277|277.05|277|278|277.9|277.05|276.5|277
10957|11177|/equities/gulf-fin-house?cid=11177|MSCI_FRONTIER|||102|101|102|103|103|103|103|105|105|107|108|109|109|106|107|108|108|105|105|0.106|107|106|0.104|104|0.103|101|102|100.8|100.9|101|101|102|102|104|104|104|105|103|103|103|105|104|104|103|103|104|104|103|103|104|106|104|105|108||108|109|112|111|109|106|107|107|104|104|105|106|106|103|104|105|104|103|102|101|98.3|98.5|99.4|99.6|100.3|97.7|98|96|96|99.2|102|104|104|102|100.6|101|100.5|99.5|97.9|95.4|96.2|96|96.5|96.6|95.5|93.6|93.5|93|95||90.5|92|91|88|87|86.9|87|87.6|87.8|88|88.1|87.7||||89|89|88.9|90|89|89.4|91.4|91.8|91.4|91.4|90.3|87.5|89.3|91.5|91.5|91|90.5|89.5|85.1|84.9|84.2|85|84.7|85.5|85.7|85.7|85.8|86|86.9|86|86.9|88.1|88.4|86.9|86.2|83|79|79.1|79.7|79.8|78.4|77.7|79.1|79.2|78.5||||81|81.5||82.5|84|87.5|88|89.2|89.7|88.2|88|89|89.8|88.4|87.2|85.1|86.6|89|86.8|83|81.5|81.5|80.2|80|80.2|80.3|80|79.5|79.9|80.1|||80.1|80.5|80|79.8|80.5|81|81|81.5|81.5|80.9||80.8|80.4|80.1|80.9|80.4|81.8|80.9|81.2|81.4|81.8|82.2|82.3|82|81.8|80.8|81|81.5|81.1|82|83|83.6|82.3|80.7|78.8|77.5|77.8|77|||76.4|76.2|76|76|76.2|76.6|76.7|||
10958|13287|/equities/ciments-du-maroc|MSCI_FRONTIER||2000|2013|2000|2000|2017||2034|2047|1995||1955|1920|1831|1830|1850|1850|1830||1810||1820|1824|1828|1828|1780|1773||1782|1780|1736|1760|1790|1733|1738|1779|1752|1753|1797|1797|1797|1799|1797|1765|1799|1839|1849|1840|1834|1835|1860|1871|1884|1920|||1905|1779|1750|1780|1780|1785|1799|1785|1785|1765|1768|1799|1836|1839|1801|1820|1840|||1840|1840|1840||1829|1835|1835|1840|1840|1849|1875|1885||1880||1877|1880|1880|1860|1805|1811|1805|1763|1762|1756|1795|1820||1770|1770|1770|1779|1760|1750|1789|1849|1836|1800|1800|1802|1799|1800|1800|1800|||1801|1780|1780|1801|1800|1756|1750|1771|1810|1814|1790|1819|1839|1840|1871|1860|1859|1878|1865|1830|1810|1805|1790|1790|1790|1795|1785|1768|1770|1770|1768|1762||1769|1748|1748|1748|1735|1725|1726|1750|1765|1770|1725|1725||||1725|1701|1700|1691|1700|1700|1724|1690|1730||1725|1729|1735|1735|1740|1730||1740|1710|1705|1700|1700|1750|1750|1759|1749|1749|1725|1735|1739|1739|1730|1723|1723|1716|1720|1720|1715|1720|1710|1720|1721|1720|1702|1720|1705|1703|1720|1705||1740|1759|1725|1749|1760|1750||1734|1738|1730|1725|1728|1724||1720|1717|1718|1710|1707|1681|1680||1680|1700|1705|1719|1718|1720|1710|1710|1705|1708|1709
10959|12461|/equities/arab-bank-plc|MSCI_FRONTIER||4.31|4.31|4.32|4.31|4.3|4.3|4.31|4.31|4.31|4.32|4.34|4.35|4.36|4.37|4.4|4.42|4.28|4.26|4.26|4.25|4.25|4.25|4.25|4.24|4.24|4.25|4.24|4.24|4.25|4.25|4.25|4.26|4.25|4.25|4.27|4.32|4.3|4.24|4.23|4.21|4.2|4.2|4.2|4.22|4.22|4.23|4.23|4.22|4.23|4.23|4.23|4.24|4.24|4.24||4.24|4.25|4.25||4.26|4.25|4.26|4.26|4.28|4.27|4.26|4.27|4.25|4.25|4.26|4.26|4.26|4.27|4.27|4.27|4.27|4.27|4.27|4.23|4.22|4.23|4.23|4.23|4.23|4.24|4.25|4.26|4.26|4.28|4.28|4.28|4.25|4.26|4.26|4.26|4.28|4.3|4.27|4.27|4.28|4.28|4.3|4.28|4.27|4.25||4.24|4.26|4.27|4.28|4.29|4.29|4.3|4.3|4.32|4.33||||||4.34|4.33|4.35|4.39||4.4|4.4|4.4|4.4|4.41|4.4|4.41|4.43|4.38|4.39|4.44|4.38|4.32|4.3|4.3|4.3|4.3|4.3|4.3|4.29|4.29|4.29|4.27|4.29|4.3||4.3|4.33|4.35|4.35|4.3|4.3|4.35|4.36|4.38|4.4|4.4|4.42|4.46|4.48||||4.46|4.44|4.41|4.35|4.4|4.4|4.41||4.74|4.74|4.72|4.73|4.75|4.76|4.76|4.76|4.71|4.68|4.68|4.66|4.67|4.66|4.63|4.61|4.53|4.5|4.48|4.49|4.49|4.52|4.53|4.51|4.52|4.55|4.51|4.52|4.53|4.52|4.52|4.55|4.55|4.54|4.52|4.53|4.54|4.58|4.59|4.61|4.65|4.66|4.69|4.67|4.68|4.69|4.7|4.76|4.75|4.75|4.76|4.78|4.79|4.75|4.75|4.8|4.83|4.84|4.94|4.72|4.75|4.6||4.57|4.56|4.56|4.55||4.55|4.56|4.56|4.53|4.53|4.53
10960|997168|/equities/vietjet-aviation-jsc|MSCI_FRONTIER||102400|102900|103300|103300|102800|102400|102200|102300|102200|103000|103400|103700|104400|105000|104800|104600|105000|105000|104100|104700|104900|105000|104000|104000|104200|104300|104500|105000|105400|105700|106500|105800|105900|107400|109400|109500|106000|105900|105200|105500|105700|106100|105300|105500|105200|105300|105100|105300|105200|105500|105400|105200|105500|105000|105200|105500|105700|105800|104800|106000|104800|105000|105900|||105500|105000|104200|105000|105000|110000|105500|110000|110000|112000|109000|103000|103400|103300|101900|101000|103000|102000|103000|112000|104800|107000|106300|106500|107900|107900|107900|107900|106000|105500|106000|105700|106000|105500|104800|102100|101200|101500|101500|102000|101800|101400|101200|101200|101700|102100|102100|102000|102000|103000|104000|103900|104800|105000|105400|106200|106600|106300|109000|111300|109200|109800|109400|109000|109800|108800|108400|109700|109900|109400|111000|111800|114200|114700|117800|119400|117800|118400|119000|119600|118000|118900|117900|118700|113400|106600|104200||||104000|103800|103800|104000|104200|103600||106100|107300|106600|107400|102000|102500|102400|102500|103000|103100|103200|103000|103100|103400|103200|103100|102600|102200|103000|103100|102000|102000|103000|102900|102900|103600|103500|104100|104200|104000|104500|104400|104200|104300|104300|104700|104800|104900|104400|104700|104500|105200|106000|105300|105500||||||105300|105500|105400|105700|105500|105800|106000|106000|105800|105000|105500|105800|105800|105200|105000|105400|105400|105800|105800|106000|106700|106700|107800|108000|108000|107700|108300||108000|108000|108100|108200|107800|106200|106200|105000|105000|105000|105500
10961|13250|/equities/cosumar|MSCI_FRONTIER||197.5|196.9|194.9|194|194|197.3|197.5|198|197.5||196|196.5|195|196|198|198|198||197|196.8|196.5|193|195.8|196|196|197|192.5|196|193|196.95|197|196|195.25|198.5|199|200|199.8|199.1|205|197|190|188.15|188.15|191.5|193|193|193.5|192.5|195.25|193|193.7|193|185|||184.9|184.5|184.95|185|184|186|188.5|186|186|189|188.45|189.5|189.45|189|189.5|189|189|||189|189|189||189|189|189|189|189.45|189.5|189.75|190.2|192.75|194||193|190|190|190|190|190|191.8|194|195.45|193|195.9|194|197.95|205|199|198.9|199|195|195|196.15|199|195.95|195.95|197|194.5|194.7|194.8|194|194|||195|194|194.95|194|193|194|193.5|195|195|195|195|195|195|197.8|197.9|196.5|197|197|194.6|197.2|197.5|197.5|198|197|197.4|197.4|196|196|196.5|199|197.5|199.45||198.9|199|198|197|198.8|198|199|199.5|198|199|197.5|199||||199.7|198.9|199|198.85|199|199.85|199.95|201.4|202|200|198.5|196|196||200|197.95|204.2|194|195|195|195|194|195|196.9|195|197|195|197|197.9|197.8|197.8|198|197.9|198|199.95|194|194.8|191|189.8|189.8|189|189.9|189.9|190|192|194|194.95|193.35|188|189.4|189|189|192|195.8|195.9|196|199|198.9|195|198.8|197|195|200||199|198|199|201.9|200.95|200|202.4||200|199|199.85|202|204.8|205|204.4|200.15|200.15|204.8|202.95
10962|986125|/equities/marsa-maroc-sa|MSCI_FRONTIER||560|565|569|546|556.3|552|559.8|564.7|568.9||541.9|540|538|515|504.9|506.5|484||476|478|475.2|468|469.95|479.9|460|449|445|444.5|439.8|441|444.5|435|420|425|434|434.95|445|434.8|431|446.9|452.45|453.9|455|475|478.9|460|430|408|407.95|408|411.9|412.8|403|||402|407|409|410|401|392|398|383.95|385.9|383|383|381|378.8|376.4|376.75|374|376.5|||375|374|373||375|378.5|375|375|375|374|372.05|380|377.5|377||372|375|377|380|380|393|385|372|368|338.9|340|343|335.05|320|314.95|315|315|302|308|309|315|315|314.9|315.95|316|304.9|300|300|305.95|||305.95|307|297|297|292|295|290|289.9|289|290|290|288.9|289|289|289.9|291|290|291|290|287.5|287|286.7|288|287.5|288|288|287|285|286.4|286.4|289|287.95||290|293|289|291.95|288.9|290|293|297.9|296|289.9|292.85|293.5||||293.8|285.5|283|281|283|280|283.85|280|280.9|280.9|281.9|281|284|283.8|283.95|284|286.5|286|285.5|287|289|289|290|289|291|291.9|292.2|292.2|292.9|292|293|293|292|291.5|294|285.5|284.5|284.9|285|285|283.8|281|280|279|276.5|276|277|277.95|277.95|277|277|278.8|278.9|278.5|278|278.8|277|277|277|277|278.05|279.8|279.5||279|278|279|280|278|279.8|276||279.9|280|276|275.85|275.9|274.2|276|277|277.5|278|277
10963|13545|/equities/bah-telecom-co|MSCI_FRONTIER|||0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.501|0.499|0.499|0.499|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.497|0.497|0.5|0.5|0.5|0.5|0.5|0.5|0.501|0.501|0.5|0.501|0.502|0.501|0.5|0.502|0.505|0.506|0.508|0.508|0.508|0.51|0.507|0.507|0.507|0.507|0.508|0.508|0.507|0.506|0.508|0.51||0.51|0.51|0.501|0.5|0.5|0.5|0.505||0.505||0.505||0.505|0.503|0.507|0.509|0.51|0.508|0.507||0.505|0.505|0.507|0.509|0.51|0.519|0.519|0.519|0.518|0.52||0.52|0.52||0.52|0.52|0.52|0.52|||0.517|||0.517|0.516|0.517|0.517|0.518|0.517||0.517|0.517|0.517|0.517|0.518|0.52|0.521|0.52|0.521|0.52|0.518||||||0.517|0.517||0.517|0.516|0.516||0.517|0.52|0.52|0.52|0.518|0.518|0.518|0.517||0.517|0.516|0.516|0.515|0.515|0.515|0.515|0.515|0.516|0.512|0.511|0.511||0.513||0.513|0.51|0.51|0.508|0.507|0.506|0.505|0.505|0.505|0.505|0.507|0.508||||0.504|0.503|0.503|0.508|0.515|0.52|0.531|0.535|0.535|0.537|0.536|0.535|0.531|0.53|0.528|0.527|0.527|0.53|0.529|0.529|0.53|0.53||0.53|0.55|0.519|0.515|0.517|0.515|0.512|0.505|0.505|0.505|0.505|0.505||0.504|0.504|0.502|0.5|0.5|0.5|0.497|0.496|0.495|0.495|0.5|0.5|0.501|0.5|0.501|0.501|0.5|0.5|0.5|0.499|0.498|0.495||0.495|0.495|0.494|0.495|0.495|0.496|0.496|0.496||0.495||0.493||0.495|0.494|0.494|0.495|0.496||0.496|0.496|0.499||
10964|13266|/equities/label-vie|MSCI_FRONTIER||4296|4215|4290|4218||4295|4300|4300|4280||4320||4325|4281|4300|4450|4400||4480|4297|4250|4350||4400|4397|4350|4350|4250|4400|4340|4310|4320|4373|4393|4494|4430|4496|4499||4479|4400||4480|4450|4480|4499|4600|4400|4400|4488|||4500|||4395||4470|4559|4565|4450|4520|4583|4540|4451|4500|4550||4599||4550|4690|||4600|4578|4580||4580|4550|4500|4599|4700|4600|4600|4735|4797|4800|||4480|4400|4490|4470|4446|4490|4449|4400|4300||4300|4400|4289|4300|4300|4319|4497|4400|4500|4400|4390|4400|4400|4400|4300|4199|4120|4400|||4200|4170|4200|4350|4350|4145|4380|4460|4499|4200|4180|4120|4200|4200|4220|4252|4252|4321|4360|4650|4400|4400|4399|4650||4600|4400|4405|4251|4285|4305|4315||4373|4430|4470||4600|4475|4578|4579|4581|4584|4584|4415||||4599|4590|4550|4569|4501||4500|4599|4550||4600||4690|4700|4750|4700|4700|4738|4600|4600|4495||4495|4379|4276|4399||4400|4345|4300|4300|4369|4340|4324|4325|4346|4346|4250||4270|4300|4390|4348|4250|4265|4265|4280|4280||4220|4459|4489|4465|4474|4450|||4349|4300|4315|4280|4250|4212||4280|4280|4161|4206|4201|4200|4200||4200|4200|4200|4200|4280|4250|4299|4231|4226|4300|4205
10965|41780|/equities/john-keells-holdings|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||185|180.5|173|176.5|173|170|169.5|169.5|169|165|||163|164.5|164.5|164|167.6275|167.1286|177.6054|168.3759|167.1286|168.3759|171.6187|174.3626|174.612|177.3559|179.6009|181.5965|182.5943|182.5943|182.8437||182|183|180.5|179.75|180|180|180|179.75|181|181|181.75|177|184|191.25|192|193|196|196|192|194.75|196|197|198|198|195|196|200|200.5|203.5|204.5|205|205.75|205.25|205.75|205|206|206.25|206.5|206.5|207.75||205|205|207||205.5|204|204|205|208|207|206|206|206|206|208.5|207|208|210|209.75|||209|207.25|207|207.5|203.5|206.5|208|209.75|209|206.75|205.5|203.5|207|209.75|218||210.5|209.25|210|210|205||205|204|204|203|204|203|||201|200|201|199.5|199.75|198.75|197.5|194.5||194.75|192.25|191.75|191.75|190|190|192.5|193|193|192.25|192.5|192|191.75|190.5||190.75|190|190|190.5|187.5|188.5|190|190.75|194.25||194.5|192.75|192|190.5|189.5|189|188.5|188.25|188|186|185.5|184|183.5||181|181|179.75|182|182.25|182.5||180|181.75|184|184|185|187|187.75||186.5|189|189|190|190|191|190.5|191.5|191||192|192|191.75|||190.75|190.5|190.75|192.75|192.75|193
10966|101682|/equities/fbn-holdings|MSCI_FRONTIER||26.65|26.15|25|25|25.55|26.7|27.1|27.2|27.35|27.75|27.6|27.75|27.7|27.45|27.45|27.5|27.5|27.65|27.2|26.8|27|28.5|27.9|28|28.85|28.9|29|28|27|26.3|26|26.2|26.2|26.1|26.25|26|25.55|26|26|25.55|25.3|25|25.8||28|28.7|31|32|31|29.9|33|33|34|31.9||29|26.4|24.1|24.25|24|22.05|22|22.1|22.05|22.4|23|22.5|24.85|22.6|21.6|20.9|20.3|20.45|20.6|20.85|21|21.1|23|22|22.9|22.5|22.35|22.45|20.75|20.85|21|20.5|21|20.55|20.95|21|21.1|21.85|22|22.75|22.8|23.2|23.75|22.85|22.75|22.6|22.6|22.5|22.9|23|23.1|23.95|23.1|23.4|23.4|21.9|21.3|21.7|20.3|21.95|23.5|22.2|22.6|||23|23||23|23.35|23|22.75|22.5|22|22.35|23.95|23.5|23.4|22|22.3|22.5|22.55|22.7|22.65|22.9|24.2|23.2|24.95|24.5|25|25.5|26|24.7|28.25|29.5|27.2|25||24.5|22.35|20.35|19.9|22.9|23.15|24.3|26|26.95|27|25.4|26.85|28.6||||32.9|31.15|33.2|34.9|35.7|||36|36.5|37.8|38.7|41.2|39|42.05|43.95|40.3|37|35.35|34|34.5|32.5|32.5|35|34.25|31.15|28.5|28.9|28|27.7|32.75|34.1|31|29|28.7|26.9|28.85|28.6|27.2|27.2|24.75|25.5|25.5|24.8|25.4|25.8|28|26.2|23.85|25|25.3|26.6|26.6|25.5|25.65|26.3|26.6|26.85|27.5|28.35|29.35|27.95|28.95|28|27.15|28.6|26.3|26.7|25.7|25.75|23.65||23.85|23.9|23.75|||24.5|24.1|23.2|23.4|23.2|24.4
10967|42190|/equities/shb|MSCI_FRONTIER||10300|10700|10400|10400|10350|10400|10250|10300|10250|10500|10500|10500|10700|10600|10700|10650|10750|10650|10550|10550|10700|10700|10550|10600|10550|10700|10750|10750|10800|10900|10950|10900|10850|10950|10900|10800|10950|10850|10900|11000|11000|11300|11000|11200|11100|11200|10900|10600|10450|10500|10500|10400|10900|10400|10400|10400|10400|10400|11000|10400|10550|10500|10550|||10600|10700|10650|10650|10750|10700|10800|10750|10700|10700|10650|10500|10550|10550|10550|10550|10900|11000|10850|10850|10900|11200|11200|11250|11150|11100|11100|11100|11250|11350|11500|11500|12150|12050|12000|11950|11950|11950|11900|11800|11800|11800|11850|11900|11650|11600|11450|11450|11450|11600|11700|11700|11700|11750|11750|12100|12100|11850|11800|11950|12000|12100|11650|11700|11750|11500|11550|11750|11700|11650|11800|11750|11900|11900|12200|12300|11850|11700|11800|11750|11850|12100|12100|11800|11750|11850|11800||||11600|11250|11300|11300|11400|11350||11650|11650|12050|11300|11250|11350|11250|11200|11200|11300|11400|11400|11500|11600|11650|11600|11550|11600|11700|11550|11450|11300|11500|11500|11600|11600|11450|11700|12000|11950|12050|11900|12000|11900|12050|11950|11900|11900|12300|12350|12000|12100|12100|12100|12150||||||11750|11850|11850|11700|11750|12250|12350|12500|12350|12350|12400|12250|12300|12200|12100|12350|12200|12500|12450|12400|12200|11750|11750|11600|11750|11250|11100||10950|10850|10800|10850|10850|10800|10750|10800|10750|10850|10950
10968|13415|/equities/omantel|MSCI_FRONTIER|||0.911|0.916|0.916|0.919|0.94|||0.958|0.979|0.978|0.98|0.98|0.978|0.984|0.984|0.985|0.986|0.985|0.986|0.989|0.994|0.989|0.991|0.996|0.998|0.997|0.995|0.993|0.997|0.995|0.992|0.994|0.991|0.994|0.985|0.988|0.99|0.985|0.987|0.99|0.981|0.985|0.99|0.99|0.991|0.997|0.997|1|0.995|0.995|0.996|1|1.009|1.005||1.007|1.005|1.005|1.007|1.01|1.01|1.011|1.02|1.028|1.02|1.01|1.01|1|1.002|1|1|1|0.999|0.999|1.001|1|1|1|1|1|1|1.002|1|1|1.01|1.002|1.004|1|0.99|1|1.002|1.002|1.003|1.009|1.01|1|1|1.011|1.011|1.017|1.006|1.007|1.006|1.01||1.015|1.01|1.019|1.04|1.015|1.005|1.005|1.015|1.016|1.016||||||1.046|1.043|1.047|1.055|1.054|1.055|1.065|1.062|1.065|1.065|1.058|1.058|1.056|1.065|1.054|1.065|1.065|1.052|1.049|1.055|1.054|1.056|1.047|1.053|1.052|1.054|1.055|1.062|1.061|1.058|1.07|1.054|1.055|1.058|1.06|1.05|1.05|1.052|1.052|1.05|1.053|1.052|1.056|1.054|1.055||||1.055|1.08|1.06|1.056|1.062|1.045|1.08|1.085|1.085|1.085|1.085|1.09|1.095|1.095|1.098|1.086|1.086|1.086|1.08|1.085|1.078|1.092|1.098|1.105|1.09|1.099|1.13|1.08|1.083|1.087|1.087|1.086|1.08|1.086|1.089|1.084|1.088|1.083|1.085|1.09||1.083||1.09|1.088|1.09|1.087|1.09|1.083|1.083|1.079|1.08|1.084|1.099|1.1|1.093|1.093|1.094|1.089|1.08|1.078|1.075||1.07|1.065|1.065|1.06|1.045|1.06|1.06|1.065|1.06|1.04|1.05|1.055|1.061|1.07|1.065|1.08|1.061||
10969|958676|/equities/sai-gon-thuong-tin-commercial|MSCI_FRONTIER||33300|33600|33300|33350|33150|33150|33050|32750|32600|32700|32850|33550|33500|33900|35550|36000|35800|35500|35300|35350|35250|35700|35200|34300|34100|34000|35800|35800|35900|36100|36450|34600|33750|34200|34200|33800|34800|34300|34200|34150|33800|34200|33900|34400|33650|33650|33200|32700|32050|31300|31300|30600|30600|29850|29900|29950|29800|29700|29750|29800|29950|30150|30550|||30650|30900|29900|29850|30200|30000|30200|29950|29800|29700|29450|29300|29400|29450|29350|28950|28600|28500|28500|29000|28550|29250|29250|29150|29400|29100|29150|29450|30300|30600|30850|30600|31200|30200|29950|30150|30150|30450|30400|30300|30150|29950|30100|29750|29350|29400|29500|29650|29800|30750|31350|31100|31200|31150|30800|31900|31900|31350|31350|31700|31100|31100|30400|30600|29750|28200|28250|28900|29000|28950|29250|28550|28400|28450|28750|28550|28650|27900|27550|27700|28000|28150|28350|28350|28150|28050|28350||||28950|28650|28600|28150|28150|28000||27600|27800|29400|29400|29100|29450|29250|29450|29850|30200|30800|30950|31700|32600|32000|31200|31000|31700|32400|31500|31250|30550|30700|30750|30950|30850|30550|30700|31500|31600|32150|31950|32200|32200|31800|31500|30850|30750|31550|31500|32000|31050|30950|31400|31700||||||31200|31100|30850|30150|30150|30900|30700|30650|30700|31000|31250|30700|30600|30300|30250|30050|29900|30250|30150|29950|29800|29500|29650|29450|29550|28500|28150||28100|27800|27650|27600|27800|27450|26850|26950|26600|27200|27450
10970|1059856|/equities/viet-nam-electrical|MSCI_FRONTIER||18950|19000|18750|18850|18800|18150|18150|17600|18150|18400|18650|19000|19450|19850|19850|20150|20350|20300|19950|20250|20450|20550|20800|20900|20850|20650|20850|20800|21050|21100|20700|20600|20700|20800|21250|21200|21200|21000|21050|21300|21300|21550|21750|22000|21750|21500|21500|21500|21200|21000|21100|20900|20900|20800|20750|20850|21050|20900|21200|21300|21200|21500|21350|||21450|21600|21700|21800|22050|22100|22100|22500|21900|21750|21950|22300|21450|22000|22050|21450|22450|21200|21700|23000|21600|22900|23050|23050|22750|22600|22600|22500|22350|22450|22800|22700|23300|24100|23500|23350|23650|23800|23700|23100|23000|23100|22700|22500|22250|22450|22400|22550|22550|23400|23700|24000|24500|24500|24100|24800|24000|23600|24050|24050|24350|24000|24200|24450|23950|23700|23600|24400|24250|24150|23750|23900|23500|23450|23750|22900|22750|22750|22500|22550|21750|22000|21950|22150|21400|21050|21050||||20800|20800|20500|20200|20350|20400||21150|21600|23500|23400|23300|23900|23900|23600|24150|24700|25600|26000|25350|25300|25350|25300|25600|25350|25050|23850|23300|22900|23450|23350|23350|22850|22350|22600|23250|23150|23900|23500|23600|23200|22850|23100|22250|21900|22500|22700|22650|22650|22500|22600|22250||||||21650|21350|21600|21800|21650|22100|21900|22100|21750|21800|21700|21950|21900|22200|21700|21850|21550|21650|21900|22350|22550|22900|22450|22400|22650|22550|23750||23600|23500|23650|23650|23300|23150|22700|22700|22400|22350|22700
10971|958596|/equities/phat-dat-real-estate-development|MSCI_FRONTIER||21250|21550|21350|21800|21100|21100|21300|21500|20450|20450|20550|21150|21150|21000|21350|21850|22200|21400|21350|21050|21250|21250|21450|21900|21750|21950|21800|21750|21400|21350|21200|21050|20300|21100|21300|21350|21400|21450|21150|21100|21150|21350|22400|22950|22650|23200|23250|23200|22550|22500|22800|22600|22100|21900|21600|21600|21450|21450|21800|22000|21900|22650|22500|||22000|22100|22000|22500|22250|21850|21550|21550|20450|20100|18800|17950|18350|18300|17700|17750|17900|17800|17620|18000|18200|19100|19650|19700|20200|20050|20050|20350|20400|20500|21150|21300|22650|23300|23500|23950|24350|23500|23450|23900|24200|24400|24550|24500|24000|24450|24700|24350|24600|24900|24450|24750|25100|25300|25600|26350|26750|25850|25800|25900|25950|26150|26400|26250|26500|25500|25250|25850|25900|25950|26550|26650|26850|25800|26400|26200|26050|25600|25600|25850|25600|24935.3008|24935.3008|25387|25251.5|24799.8008|24212.5||||24393.1992|24348|24438.4004|24212.5|24348|24890.0996||26426|26787.4004|29542.9004|29136.3008|28865.3008|29271.8008|29091.1992|29181.5|29723.5996|30039.8008|29813.9004|30265.5996|29994.5996|29091.1992|29452.5|29452.5|29181.5|29181.5|28458.6992|27781.0996|26200.0996|27013.1992|26606.6992|26109.8008|25748.4004|25432.1992|25025.5996|25387|26019.4004|25929.0996|26109.8008|26561.5|27239.0996|26426|26651.8008|26200.0996|26200.0996|25658|26380.8008|26787.4004|27013.1992|27058.4004|26922.9004|27374.5996|27284.3008||||||27284.3008|27419.8008|27058.4004|27284.3008|25658|25883.9004|25703.1992|25929.0996|25929.0996|25206.3008|25387|25567.6992|25387|25567.6992|25658|25432.1992|24980.4004|25116|25025.5996|25387|25748.4004|26154.9004|25838.6992|25251.5|25477.3008|24935.3008|25341.8008||25251.5|25296.6992|25341.8008|25206.3008|25116|24619.0996|23941.5|24122.1992|23941.5|23941.5|24212.5
10972|989128|/equities/lafarge-surma-cement-ltd|MSCI_FRONTIER|||55|53.9|53.9|53.9|54.2|54.4|54.8|55.3|55.5|55.6|55.4|55.4|56||57.2|56.8|56.9|57.1|55.9|56.2|58.4|58.8|54|53.6|54.1|54.6|55|55.1|55.9|56.7|57.2|57.7|57.9|59.7|||60|57.9|57.9|60|60|60.7|62|62.5|62.7|62|62.7|63.4|63.5|64.6|65|64.1|64.4||65.2|65|65.7|65.9|65.7|66.1|65.5|66.3|66.4|67.4|67.6|67|65.4|64.5||64.1|64.4|64.5|66|66|66.8|67.9|67.5|66.3|66.5|71|69|64.7|60.9||56.2|57.9|56|56.5|57.5|58.9|59|58.4||||61.5||62.4|62.6|62.5|63.5|63.9|63.6|64.4|64.4|63.8|62.6|62.3||63.3|63.8|63.2|61.8|61.6|61|60.7|59.9||||59.4|58.7|59.5|58.6|59.8|59.9|59.3|59.4|58.3|58.7|58.9|59.2|59.9|59.7|59.1|60.1||61.7|61.4|62|62.7|63.4|65.2|65.9|66.2|66|66|66.3|66.2|65.8|65.9||65.4|64.9|64.8|64.6|65.5|65.9|66.1|66.2|66.9|67.3|67.8|68||||68.2|68.2||68.2|68.4|68.2|68.5|69|69|68.9||70.6||74.6|73.3|72.8|73.2||72.9|73|73.4|73.5|73.6|74|74.6|75|75.2|77.8|75|74.5|74.6||74.5|73.8||74.1|73.7|73.9|74.4|75.1|74|74.3|74.5|73.4|73.9|74.4|74.4|74.4|73.7|73.5|73.1|72.5|72.9|73.8|74.8|75|75.6|73.7|72|72.5|72.1|71.5|72.2|71.9|70.5|70.5|70.6||69.4|69.4|69.4|69.6||69.7|68.9|68.5||69|69.1|69.2|69|69.2|69.1
10973|101654|/equities/access-bank|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
10974|989044|/equities/grameenphone-ltd|MSCI_FRONTIER|||322.9|324.5|320.1|318.8|319|322.9|324.6|324.8|323|327.8|330.1|329.3|333|327.4|324|325|318.7|319.5|316.8|316.9|319|319.9|313.6|309.9|316.9|322.4|333|332|333.5|338|339.2|340|337|343|||339|333.2|333.9|340.4|344|347.1|355|351.8|352.3|352.9|355.1|353.6|346.1|349.9|344.2|333|337||337|337.9|343|341.9|342|346.3|343|347.9|349.9|346.9|352.8|355|350|336||354|350|344.3|357.9|366|374.9|387|382.9||368.9|345.6|317.8|292.3|268.8||254|255.3|253.7|254.2|257|258.2|255|251.5||||261.3||251|245.9|246|248.5|250|248.8|253.2|252|246.1|243.7|247.6||248.4|242|237|229.5|228.9|228.8|225.4|225||||226.7|225.7|228.4|230|229.9|229.9|230|233.5|228|229.5|229|230|236|229.7|228.5|231.8||230|228|233|236|238.5|239|239.5|239|239.9|240.9|241.8|241.9|240.8|239||239|244|243.2|238.5|233.7|234|237.4|236.9|237.7|238.9|240|241||||241.5|242.4||241.2|240.5|239.1|242.8|242.5|239.9|244||243.9|243.9|242|244|244.7|247||245|244.9|251|251|255|258.1|258.8|259.3|261|265.8||286.6|286.6||286.6|286.6||286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6|286.6||286.6|286.6|286.6|286.6||286.6|286.6|286.6||286.6|286.6|286.6|286.6|286.6|286.6
10975|988974|/equities/brac-bank-ltd|MSCI_FRONTIER|||49.6|49|48.6|49.4|49.6|49.9|50|50.7|51.1|51.8|52.2|51.3|51.7|51.4|51.3|51.5|52.8|52.8|51.9|51.9|52.1|52.2|50.3|48.5|47.9|47.7|49.2|49.5|48.3|50.5|52|52.7|52.6|52.6|||53|53.3|54.4|56.2|54.7|55|55.3|54.7|55.6|56.8|58.2|57.5|56.4|56.4|55.4|54.9|54.8||55.4|56.2|56.9|56.8|57.4|58|56.6|56.7|58.1|58.9|54|54.1|54.1|53||54.2|53.4|52.5|53.2|53.4|53.4|56.3|54.6|50.2|52.7|51.5|46.9|42.7|39.9||36.7|37.8|37.3|37.6|37.7|38.8|39|39||||40.7||37.1|36.7|37.1|37.3|37.3|37|37.2|37.3|36.5|34.8|34.8||34.8|34.8|34.9|34.9|34.4|34.6|34.2|34||||34|34|34.2|33.7|34.5|34.3|34.5|34.1|34.5|34.8|34.8|35.9|35.4|35.6|35.9|36.2||36.4|35.7||35.1818|35.1818|35.0909|35.0909|35.1818|34.2727|35.4545||36.0909|36|35.3636||35.3636|35.3636|35.0909|34.5455|34.7273|35.1818|34.4545|34.0909|34.5455|34.5455|34.8182|35.4545||||36.5455|37.0909||36.8182|36.9091|36.2727|36.9091|37.0909|38.0909|38.1818||38.1818|38.6364|38.1818|38.0909|38.1818|38.7273||38.4545|38.4545|37.4545|37.7273|38.1818|38.1818|38.6364|38.7273|39.0909|38.9091|39.0909|39.1818|39.1818||39.4545|39.2727||39|39|39.0909|39.2727|39.1818|39.1818|37.9091|37.2727|35.9091|35.9091|36.1818|35.6364|34.9091|34.7273|35.4545|34.4545|33.7273|34.3636|34.6364|34.9091|34.6364|33.5455|33.4545|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455|32.5455||32.5455|32.5455|32.5455|32.5455||32.5455|32.5455|32.5455||32.5455|32.5455|32.5455|32.5455|32.5455|32.5455
10976|101738|/equities/uba|MSCI_FRONTIER||32.85|32.5|32|32.35|32.85|33|33.5|34|33.5|33.6|33.6|33.5|32.75|31.95|31.8|32.5|32|34.2|35.05|31.9|29.6|29.9|30|29.65|29.95|30.1|29.15|28.4|27|26.5|25.4|24.55|25|25|26.95|26.95|27|27.75|28.5|28.1|27.35|27.4|29.8||28.3|25.9|26.4|26.4|25.85|24.65|24.7|24.75|24.15|24.25||24|24.1|24.2|23.75|23.5|23.8|23.75|24.15|24.5|24.5|22.95|22.9|22.75|22.8|22.4|22.5|22.5|22.4|22.6|22.85|22.45|22.5|21.95|22.95|23.65|23.1|21.3|21.15|21|20.3|20.05|20|20.3|20.9|21.5|21.2|21.8|22.5|23|23.05|23.2|23.85|24|23|23|23|23|23.25|23.5|23.9|24|24.35|23|23.45|22.5|22.45|22.4|21.85|21.9|22.5|22.7|22.25|22.55|||23.05|23||21.95|21.9|21|21.2|21.4|21.7|22.2|22.65|22.7|23.5|21.9|20.95|20.1|20.95|20.85|21.5|21.4|22.25|22.7|23|23.55|25|27.45|26.15|26.2|26.8|27|26.15|25.15||24.7|23.5|23.4|23|23.3|23.5|23.7|23|23.2|24|25|27|27.45||||26.4|26.9|27.5|28.1|28.4|||28.5|28|26.9|27|28|27.6|26.8|26.5|26|25|25.9|27.5|25.3|23.4|22.9|22.9|22.45|22.4|23.5|24|22.55|22.4|23.8|23.9|24|24.5|24.4|24.8|24.85|25|25.5|26.3|25|25.25|26.4|24.95|25.65|26.8|28|29.4|26.8|27|29.7|30.85|31|30.7|30|31|31.9|31.15|32|33.8|34|31.5|32.3|31.8|32.8|32.85|29.9|29|28.25|28.6|26||25.65|25.65|25.7|||26.05|26.5|25.25|25|24.3|24.6
10977|958539|/equities/kinh-bac-city-development-share|MSCI_FRONTIER||28250|28200|28200|27950|27350|27200|27100|27550|27800|29350|29750|29700|29550|29550|29300|29200|29650|28850|27200|27300|26800|26450|26550|26500|26100|26250|26400|26450|27250|27750|28250|27700|27400|28050|28200|27950|28500|28750|27800|27600|27600|27800|28200|28900|28400|28450|28550|28400|28200|26800|27150|26900|25600|25350|25300|25500|25700|25750|26400|26500|26800|26550|26600|||26750|27000|27250|26950|27500|27250|27450|27500|27500|26950|26600|25300|25400|25450|25500|25200|24800|25000|25100|25950|26300|27200|27600|27850|28250|28000|27750|27800|27150|27500|27800|27500|28600|28800|28900|29050|29350|29300|29100|29200|29400|29600|29450|29400|29250|29550|29900|29950|29950|30300|30100|30250|30400|30800|30500|31700|31750|31600|31900|32200|31800|31900|32500|32500|32300|31600|31650|32200|32150|31250|32150|31600|31700|31850|31450|30950|30750|30500|30800|30250|30200|30400|30200|30600|30300|29900|29200||||29450|29500|29850|29300|29350|29500||30950|31000|33450|33450|33400|33800|33700|33450|33650|34450|35350|35500|34850|35750|35950|36300|36250|35850|35900|34800|32900|32600|34050|34200|35000|32950|32900|33500|34350|33400|33500|33700|33350|31250|31350|31450|31250|30750|31800|32050|32400|32100|32300|31950|31500||||||31300|31200|31250|31550|31600|31150|31000|30750|30700|30650|30800|30750|31700|32200|31400|31300|30950|31200|31500|31800|32200|32750|32500|32400|32350|31900|32200||31900|31700|31850|32150|31600|31450|31350|31500|30900|30800|31300
10978|945709|/equities/electrica|MSCI_FRONTIER||12.5|12.82|12.88|12.8|12.74|12.98|12.94|12.9|12.86|12.98|13.2|13.22|13.3|13.3|13.32|13.38|13.38|12.96|12.7|13|12.9|13.16|12.98|13|13.18|13.3|13.34|13.3|13.4|13.38|13.3|13.5|13.68|13.74|13.88|13.9|13.9|13.8|13.8|13.7|13.5|13.52|13.62|13.68|13.88|13.88|13.8|13.88|14|14.4|14.56|14.54|14.68|14.7|14.4|14.04|14.1|14|14|13.96|13.98|14.48|14.6|14.58|14.58|14.8|14.98|15|15.7|16|16.02|16.1|16|16|16|15.9||16|15.94|15.96|15.8|15.82|16|15.46|15.68|16.26|16.3|16.26|16.2|16.24|16.22|16.32|16.38|16.3|16.26|16.26|16.28|16.3|16.16|16.06|16.02|15.9|15.8|15.8|15.9|16|15.72|15.48|15.5|15.56|15.6|15.26|15.3|15.36||15.36|15.02|15.08|15|14.98|14.28|14.26|14.4|14.44|14.5|14.48|14.3|13.96|13.82|13.8|13.82|13.98|14.06|13.98|13.94|13.98|13.94|14|14|14|14.06|13.76|13.7|13.7|13.78|13.48|13.32|13.36|13.36|||13.4||13.34|13.38|13.4|13.22|13.08|13.1|13.2|13.24|13.32|13.24|13.1|13.28|13.46|13.46|13.46|13.44|13.46|13.46|13.54|13.54|13.5|13.34|13.32|13.34|13.2|13.06|13.08|13.12|13.1|13.1|12.64|12.62|12.42|12.24|12.2|12.2|12.2|12.22|12.26|12.24|12.28|12.1|11.98|11.98|11.82|11.5|11.58|11.52|11.62|11.5|11.62|11.72|12|11.98|11.92|12.08|11.9|11.88|11.78|11.7|11.6|11.6|11.7|11.6|11.52|11.46|11.1|11.14|11.2||11.26|11.5|11.52|11.54|11.72|11.78|11.8|11.88|11.86|11.86|11.82|11.78|11.34|11.34|11.5|||11.5|11.5|11.48|||11.6|11.42|11.64|11.5|11.56|11.8
10979|941195|/equities/bank-nizwa|MSCI_FRONTIER|||0.098|0.097|0.098|0.099|0.099|||0.099|0.099|0.1|0.1|0.101|0.101|0.102|0.102|0.103|0.103|0.103|0.105|0.103|0.103|0.102|0.104|0.104|0.105|0.107|0.106|0.105|0.108|0.107|0.106|0.108|0.108|0.109|0.108|0.108|0.106|0.106|0.105|0.105|0.106|0.106|0.105|0.107|0.106|0.106|0.106|0.106|0.105|0.107|0.106|0.106|0.105|0.105||0.106|0.107|0.107|0.107|0.108|0.108|0.106|0.106|0.107|0.108|0.107|0.106|0.105|0.106|0.106|0.104|0.105|0.105|0.103|0.104|0.104|0.104|0.104|0.105|0.104|0.107|0.106|0.104|0.102|0.108|0.105|0.106|0.104|0.104|0.104|0.104|0.104|0.104|0.104||0.104|0.104|0.105|0.104|0.105|0.105|0.104|0.104|0.105||0.105|0.105|0.105|0.104|0.107|0.105|0.106|0.105|0.105|0.103||||||0.109|0.106|0.106|0.109|0.109|0.11|0.11|0.11|0.11|0.111|0.112|0.112|0.111|0.11|0.109|0.109|0.109|0.105||0.104|0.105|0.102|0.102|0.102|0.1|0.1|0.1|0.1|0.099|0.1|0.099|0.099|0.1|0.1|0.1|0.1|0.099|0.099|0.1|0.098|0.099|0.099|0.099|0.1|0.1||||0.1|0.099|0.1|0.098|0.098|0.097|0.097|0.096|0.098|0.1|0.1|0.1|0.099|0.1|0.1|0.1|0.1|0.101||0.101|0.101||0.102|0.102|0.099|0.099|0.099|0.097|0.098|0.098|0.097|0.096|0.097|0.096|0.096|0.096|0.096|0.095|0.096|0.096||0.096||0.095|0.095|0.096|0.096|0.096|0.096|0.096|0.096|0.096|0.096|0.096|0.096|0.097|0.097|0.096|0.097||0.098|0.098||0.098|0.098|0.098|0.097|0.096|0.097|0.097|0.097|0.097|0.097|0.097|0.097|0.097|0.098|0.098|0.098|0.097||
10980|958541|/equities/khang-dien-house-trading-invest|MSCI_FRONTIER||33150|33200|33200|33300|32800|32650|32850|33000|32600|32650|32950|33600|33600|33500|33550|33700|34050|33400|33050|33300|33600|33650|33500|33750|33550|33750|34100|33700|33350|32850|33400|33800|33500|34000|34363.6367|34500|34409.0898|37800|37850|37750|37700|38650|39250|39900|39000|39500|39500|39700|38500|38300|38250|38200|38350|38500|37950|37400|37400|37450|37750|38350|37800|40000|38900|||37850|37900|37600|38700|38100|37600|37800|37800|38050|38000|37500|35700|35850|35900|35750|35750|35700|35750|35300|37450|35000|36250|36450|36350|36300|36100|36000|36200|36200|36500|36900|36900|38000|37950|38250|39000|40000|37950|37500|38550|38650|37950|38000|37950|37000|37200|37500|37000|37100|37500|37700|37650|37900|38350|37750|38800|39350|38150|37400|37800|37500|37300|37850|37950|38500|36200|36050|36200|36250|35800|37100|36950|37100|36850|37250|36900|37000|36750|36400|36750|36150|36350|36050|36200|36000|35900|35000||||35450|34600|34900|33700|33450|33900||34400|34300|36600|36550|36500|36800|36100|36500|37400|37900|38700|38050|38200|38150|38600|38750|38950|38100|37600|37400|36900|37500|37950|38350|37950|37800|37000|37000|36600|36750|36250|36250|36700|35200|34650|32850|32800|31900|32600|32800|33500|31800|31500|31750|31550||||||31300|31200|31000|31450|30900|31200|31150|31250|31350|31200|31100|31250|31400|31600|31600|30300|29850|30100|30100|30300|30800|31500|31450|31250|31100|30850|31450||31400|31000|30750|30700|30450|30200|30100|30150|30250|30350|30650
10981|994073|/equities/saigon-beer-alcohol-beverage-corp|MSCI_FRONTIER||56100|56500|56600|56300|56000|56000|55600|55500|56000|56300|56100|56800|57000|57400|55800|55900|56100|56000|56100|56100|56100|56200|55700|55700|55600|56000|56000|56500|56500|57600|58100|58000|57800|58200|57700|58200|57900|56600|56900|57100|57000|57700|57800|58000|58800|58800|58500|57700|57800|57800|57400|56700|56600|56500|56400|56300|56500|55700|56900|56900|57500|58200|57700|||58400|58200|58100|58300|57700|60600|57800|61500|61800|59500|58700|56500|56700|54800|55200|54200|56200|54000|55600|58800|55400|57500|55600|55500|55600|55700|54900|54900|55700|56500|55300|55500|56100|56100|56400|56500|56900|57600|58500|58000|59600|62100|61500|61200|60900|61300|61700|60800|61800|62900|62800|62800|63900|64000|64400|65100|67300|67600|68200|68600|69400|68500|65600|61700|60100|59300|60000|61300|61000|58600|59500|59700|58600|58800|58800|58900|58100|58000|57500|57900|58100|59000|60000|57900|57500|57100|56700||||55300|55500|53800|53600|53700|53900||54900|55000|56000|56300|55600|55500|55500|56200|56500|56600|56700|56900|57100|57400|57500|57800|57200|57700|57600|57600|57100|57400|58600|58800|60000|59600|60000|60500|61100|62300|61800|58900|59000|58900|59200|57700|56600|57400|58200|58500|59000|59600|58100|58700|58800||||||57900|57400|57400|57900|57700|57900|58000|59000|59100|60400|60500|61000|61600|61800|60700|60600|60600|61500|61400|61800|61600|62300|62300|62400|62600|62195.2813|62781.1094||62000|61609.4492|61804.7305|61511.8086|61609.4492|60633.0703|60730.7109|61218.8984|61023.6289|61414.1797|62097.6406
10982|980211|/equities/green-flash-properties|MSCI_FRONTIER||777|776|777|777|778|779|775|775|784|794|779|764|766|780|780|785|792|789|789|788|789|792|789|794|794|795|801|795|795|794|795|799|800|800|801|800|796|800|800|799|796|800|791|797|808|800|795|798||799|805|810|828|819|820|828|819|813|815|834|799|797|790|819|826|825|829|834|827|830|830|835|838|839|847|833|821|818|822|850||832|835|817|846|829|835|842|827|830|809|808|809|820|820|803|815|809|800|800|801|800|802|808|822|820|823|808|804|822|812|829|830|825|831|838|832|850|834||800|793|786|778|780|785|796|798|800|799|796|789||788|790|793|786|780|780|790|789|808|814|817|818|818|824|814|807|810|809|811||823|814|813|810|810|814|798|782|780|771|777|777|777|781|791|793|797|794|800|812|816|||812|810|806|806|808||815|779|785|783|784|785|790|800|795|785|792|769|769|778|771|770|779|779|776|768|756|751|755|767|773|769|775|783|787|795|805|783|773|769|757|762|780|777|761|762|760|761|751|744|740|761|761|767|765|755|754|749|749|760|769|789|779||743|762|792|||760|734|742|721|733|
10983|12374|/equities/jor-petrolm-re|MSCI_FRONTIER||4.86|4.88|4.89|4.85|4.83|4.83|4.83|4.85|4.87|4.88|4.9|4.9|4.9|4.91|4.9|4.84|4.85|4.87|4.88|4.88|4.9|4.91|4.9|4.9|4.9|4.93|4.93|4.95|4.95|4.96|4.97|4.97|5|5.03|5.05|4.99|5|4.89|4.83|4.82|4.82|4.82|4.8|4.83|4.8|4.79|4.8|4.8|4.8|4.8|4.84|4.85|4.9|4.91||4.91|4.92|4.92||4.92|4.92|4.93|4.93|4.93|4.92|4.92|4.91|4.89|4.89|4.88|4.87|4.9|4.88|4.91|4.91|4.95|4.97|4.92|4.87|4.82|4.77|4.77|4.76|4.76|4.76|4.79|4.81|4.83|4.88|4.88|4.93|4.92|4.89|4.9|4.98|5.05|5.07|5.09|5.08|5.12|5.17|5.14|5.05|4.99|4.97||4.94|4.88|4.89|4.89|4.89|4.9|4.88|4.84|4.89|4.9||||||4.88|4.89|4.95|5.02||5|4.98|4.91|4.92|4.85|4.86|4.87|4.84|4.85|4.86|4.86|4.86|4.84|4.84|4.85|4.85|4.85|4.85|4.7|4.69|4.66|4.64|4.67|4.68|4.71||4.7|4.75|4.78|4.81|4.82|4.77|4.77|4.8|4.81|4.75|4.8|4.72|4.71|4.82||||4.84||5.23|5.25|5.27|5.3|5.29|5.26|5.29|5.32|5.33|5.33|5.3|5.33|5.34|5.34|5.4|5.42|5.35|5.35|5.41|5.39|5.37|5.26|5.17|5.11|5.07|5.04|5.06|5.06|5.07|5.05|5.06|5.04|5.05|5.05|5.06|5.06|5.08|5.07|5.07|5.06|5.08|5.09|5.08|5.13|5.14|5.1|5.11|5.19|4.9|4.9|4.94|4.95|4.91|4.88|4.87|4.86|4.87|4.87|4.87|4.9|4.95|4.95|5.04|4.95|4.85|4.77|4.79|4.79||4.7|4.68|4.67|4.66||4.65|4.65|4.68|4.69|4.7|4.62
10984|953722|/equities/ducgiang-chemicals-detergent-powder|MSCI_FRONTIER||110500|107900|108500|107700|107000|107700|107300|108000|110500|113200|115800|118100|116600|115700|115400|113500|114000|111700|111000|111300|111900|112300|112600|112400|110500|111300|113000|111700|113300|114700|115300|115200|115700|116800|117800|116600|118300|115400|114100|114200|114700|116100|116500|118800|115600|116300|116500|116600|115500|115200|117900|114800|114800|113800|114800|113900|114900|113000|113800|115000|114000|115800|117000|||115000|112000|111000|118700|113000|113600|113500|113300|112000|112900|111500|109900|110700|110500|110400|106600|106000|107500|106000|106900|108500|111900|112900|113000|114400|113900|111000|112400|115200|121300|123000|123000|125700|125900|127600|126500|127500|129800|129500|129300|126300|126300|126500|123600|122600|124300|125000|125300|125500|132000|134000|132500|132000|130000|122400|123600|123700|123200|123700|122400|123000|123600|125100|126000|126500|127000|125700|130500|128000|127000|131500|128900|127400|127000|127800|127600|128300|126900|124600|123900|126100|131000|123500|125600|123500|122000|121000||||120500|116300|116300|110800|111000|112400||114500|114300|121900|120500|120500|118400|117600|120400|122500|123000|127500|122600|122900|124300|125000|121100|120700|123600|124500|124600|123700|121900|127500|129400|131500|127200|120500|122000|122900|120900|113500|115500|115500|115300|114800|112400|111600|107000|103400|102800|103000|98800|98600|96500|97100||||||97900|95600|91500|91400|90800|91000|90400|90900|89200|89200|90400|91500|92000|93000|93000|93300|93500|92200|92500|92900|94300|94800|96500|96800|99000|94000|94900||94400|95400|94800|94800|92400|91000|91500|92400|92300|91865|91962
10985|989113|/equities/british-american-tobacco-bangladesh|MSCI_FRONTIER|||359.9|357.4|362|359.3|360|367.5|370||380.5|380|379.2|383|382.5|376.2|372.8|371.8|371.9|376.9|373|375|384|382.8|347|344|356|362.2|373|372|368.8|375.8|373.6|375|381|387.6|||385|375|381|387|384.8|391|396|400|405|402|414|400|396.4|408|400|392.9|395.3||401.4|401.9|405|403.8|407|415|419.4|420|425.6|429|427|420|419|409||419|412|405.9|421.4|422.8|427.9|439|433|420|450|444|409|376.4|350.2||325.1|335|332|331.8|333.9|339|337.6|331.5||||338.1||337.9|339.8|352|340|344|345|354.8|350|332.7|323.7|322.6||324|328.8|325.5|323|335|332.9|329.6|323.4||||322.9|325.9|326|330|334|328.7|327.7|330.9|333.4|333.7|329.8|329|337.5|322.6|328|337.2||344.9|336|352.1|360.2|372.9|372.9|378.9|378.5|379.9|379.7|381.6|382.5|384.8|372||374|387|387.9|375|388.7|394|394|398.7|399.9|401|400.9|410||||409.6|406.9||403|406.7|404.4|405|409|409.5|414.2||418.9|424.6|424|420|427.5|439.5||435|441|442|455|455.9|474.7|475|450|479.8||518.7|518.7|518.7||518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7|518.7||518.7|518.7|518.7|518.7||518.7|518.7|518.7||518.7|518.7|518.7|518.7|518.7|518.7
10986|955703|/equities/valamar-riviera-dd|MSCI_FRONTIER||5.24|5.26|5.26|5.26|5.26|5.26|5.26|5.26|5.26||5.26|5.24|5.24|5.26|5.22|5.18|5.14|5.14|5.16|5.1||5.1|5.1|5.08|5.12|5.1|5.14|5.1|5.06|5.08|5.06|5.08|5.1|5.08|5.14|5.1|5.08|5.02|5.02|5.02|5|5|5.04|5.06|5.08|5.1|5.1|5.1|5.1|5.12|5.16|5.12|5.14|5.16|5.18|5.2|5.2|5.2|5.2|5.16|5.16|5.18|5.18|5.2|5.24|5.22|5.16|5.12|5.14|5.16|5.16|5.18|5.18|5.16|5.16|5.14||5.14|5.16|5.14|5.14|5.14|5.14|5.14||5.12|5.14|5.16|5.18|5.16|5.18|5.22|5.26|5.3|5.3|5.3|5.3|5.26|5.22|5.2|5.16|5.12|5.1|5.12|5.12|5.12|5.12|5.1|5.08|5.06|5.1|5.08|5.08|5.04|5.08|5.08|5.06|5.06|5.04|5.06|5.04|5.04|5.04|5.06|5.04|5.02|5.06|5.06|5.08|5.14|5.16||5.18|5.18|5.2|5.16|5.16|5.14|5.12|5.14|5.14|5.14|5.1|5.06|5.04|5.02|5.02|5.06|5.08|5.08|5.1|5.1||5.1|5.04|5.24|5.24|5.22|5.22|5.22|5.22|5.22||5.2|5.22|5.24|5.26|5.26|5.28|5.3|5.3|5.28|5.26|5.26|||5.18|5.18|5.16|5.18|5.2|5.18|5.16|5.16|5.04|4.97|4.95|4.88|4.87|4.87|4.9|4.89|4.92|4.92|4.87|4.77|4.73|4.73|4.75|4.74|4.73|4.75|4.73|4.72|4.72|4.69|4.68|4.67|4.64|4.67|4.68|4.68|4.68|4.7|4.73|4.72|4.73|4.73|4.73|4.7|4.68|4.67|4.66|4.65|4.65|4.67|4.65|4.66|4.66|4.65|4.66|4.66|4.67|4.67|4.61|4.63|4.61|4.62|4.67||4.72|4.7|4.7|||4.67|4.66|4.63|4.53|4.53|4.51
10987|958518|/equities/hoasen-group|MSCI_FRONTIER||19050|19100|19050|19050|18900|19050|18800|18900|18800|18700|19100|20000|20150|20500|20500|20500|20600|20400|20200|20300|20250|20400|20750|20900|20900|20700|20700|20500|20600|20750|20950|20800|20950|21100|21200|21100|21550|21600|21600|21350|21250|21500|21600|22000|21500|21300|21000|20950|20300|20600|20700|20400|20100|20000|20100|20300|20650|20450|20750|20850|20000|21700|20750|||21050|22000|21200|21000|21600|22000|21350|21400|21050|21200|20450|20600|21000|21300|21300|21050|21150|21200|20950|21450|21550|22000|23100|23450|23700|23150|23150|23100|23200|23850|24250|24450|24450|24700|25050|25300|25600|26100|25500|25800|25200|25450|25200|24850|24550|24750|25000|25200|25300|25100|25600|25450|25750|25600|25150|24900|24700|24550|24650|24000|23650|24000|23450|23650|22350|21900|21800|22400|22150|22000|22500|22350|22250|21950|22150|21850|21700|21400|21200|21200|20750|21050|20950|20700|20600|20250|19900||||19700|19700|19900|19682.0996|19730.8008|19682.0996||20461.5|20802.5996|22459|22605.0996|22800|22459|22361.5|22410.3008|22507.6992|23043.5996|23579.5|23530.8008|23189.6992|23482.0996|23579.5|24017.9004|22897.4004|23141|22848.6992|22264.0996|21874.4004|22215.4004|21776.9004|22117.9004|22117.9004|22117.9004|21484.5996|21874.4004|22410.3008|22507.6992|22897.4004|23092.3008|23189.6992|22507.6992|22507.6992|22556.4004|22702.5996|21923.0996|22264.0996|22215.4004|22507.6992|22751.3008|23043.5996|22897.4004|23287.1992||||||22751.3008|22800|22605.0996|22702.5996|22361.5|22556.4004|22556.4004|22897.4004|23092.3008|22702.5996|22459|22605.0996|22702.5996|22166.6992|22361.5|22410.3008|22312.8008|21435.9004|21533.3008|21582.0996|21387.1992|21825.5996|22020.5|21971.8008|22264.0996|22069.1992|22410.3008||22215.4004|22215.4004|22020.5|21679.5|21825.5996|21338.5|21338.5|21094.9004|20948.6992|20607.6992|20753.8008
10988|40422|/equities/aluminium-bahrain|MSCI_FRONTIER|||1.385|1.385|1.36|1.38|1.38|1.38|1.39|1.4|1.4|1.41|1.405|1.385|1.345|1.345|1.355|1.35|1.329|1.329|1.329|1.329|1.33|1.335|1.33|1.314|1.29|1.285|1.262|1.25|1.25|1.25|1.255|1.255|1.255|1.25|1.245|1.245|1.245|1.245|1.25|1.25|1.26|1.255|1.255|1.258|1.255|1.26|1.27|1.288|1.29|1.3|1.32|1.389|1.272|||1.07|1.07|1.07|1.071|1.075|1.08|1.08|1.09|1.085|1.09|1.115|1.12|1.035|1.04|1.04|1.045|1.042||1.045|1.045|1.045|1.075|1.045|1.046|1.055|1.05|1.045|1.06||1.065|1.07|1.07|1.08|1.07|1.07|1.07|1.075|1.08|1.085|1.11|1.135|||1.141|1.143|1.143||1.147|1.15||1.16|1.165|1.165|1.175|1.18|1.195|1.195|1.195|1.195|1.2|1.195|1.195||||1.19|1.19|1.185|1.19|1.19|1.19|1.2||1.2|1.2|1.21|1.205|1.2|1.2|1.19|1.19|1.19|1.195|1.21|1.21||1.24|1.24|1.25|1.26|1.26||1.265|1.265|1.265|1.265||1.265|1.27|1.265|1.275|1.27|1.275|1.277|1.268|1.28|1.27|1.28|1.27|||||1.26|1.26|1.251||1.245|1.24|1.23|1.23|1.23|1.245|1.25|1.25|1.25|1.241|1.24|1.235|1.24|1.25|1.234|1.23|1.223|1.21|1.202|1.2|1.21|1.2|1.18|1.19|1.255|1.29|1.29|1.29|1.295|1.295|1.3|1.309|1.34|1.4|1.38|1.38|1.38|1.395|1.385|1.385|1.38|1.405|1.4|1.39|1.42|1.39|1.3|1.235|1.23|1.21|1.17|1.165|1.16|1.165|1.155|1.15|1.15|1.155|1.16|1.165|1.165|1.165|1.168|1.165|1.15|1.14||1.15|1.12|1.085|1.041|1.065|1.015|1.015|1.015|1.025||
10989|989002|/equities/olympic-industries-ltd|MSCI_FRONTIER|||159.8|157.1|157.3|157.4|155.5|161.9|160|159.9|158.3||162.9|161.5|154|152.5|153.3|155.5|156.8|163.4|159|150.4|154.5|155|148|148|165.7|165|170.4|172|171|173.7|175|175.7|176.9|176.9|||172|170|164.4|172.9|174|176|185.8|185|189.9|186.8|194.6|195|189.8|196|196.8|195.8|192||198.8|207|212.4|215.5|214.7|213|209.8|203|206|219|210|202.4|197|197.1||189.9|178.9|167|172.8|180|174.8|166.4|153|150|154.9|168|154.6|140.6|127.9||120|121|120|122.9|126|127.4|126.9|129.8||||130.8||131.9|132.9|136.7|137|137|134.8|135|134.9|133.5|131.7|134.6||133.9|134.7|129.6|126|125.5|125.4|122.5|120.5||||123.9|123.9|124.5|124.8|128.5|131.9|132.4|133|133.5|133.7|132.4|133.9|133.4|130.9|131.7|130.4||133.5|131.6|133.5|134.3|135.7|137.4|138.1|139.5|142.9|141.4|143.2|143.9|144|146.8||147.2|147|147.9|148.4|149.7|151.5|149.8|150|152.8|160|152.6|153.9||||156|156.6||157|156|154|153|152.8|150.1|150.5||150.5|150|149.7|148.5|149|149.9||151.5|150.4|150.9|151.5|151.4|150.6|152.5|160.7|147.7|146.9|149.8|151.9|150||151.9|150.7||151.8|152|151|151|152.9|152.8|153.2|152.8|153.4|153.2|154|153.9|154|154|154|155.5|156.8|156.6|155.5|156|157|160|155|155.9|157.3|159|157.5|155.8|156.5|156.5|157.9|157.7||156.7|155|153|152.1||153.8|153.1|153.7||153.8|154.2|154|154.7|151|148.2
10990|13389|/equities/bank-sohar|MSCI_FRONTIER|||0.137|0.134|0.135|0.136|0.134|||0.133|0.133|0.135|0.135|0.135|0.136|0.137|0.137|0.137|0.138|0.1363|0.1353|0.14|0.1392|0.1392|0.144|0.146|0.147|0.147|0.147|0.147|0.147|0.146|0.146|0.147|0.146|0.147|0.145|0.143|0.142|0.14|0.138|0.138|0.138|0.137|0.138|0.139|0.139|0.139|0.139|0.139|0.139|0.139|0.14|0.139|0.139|0.139||0.139|0.14|0.142|0.142|0.143|0.145|0.144|0.146|0.144|0.147|0.144|0.139|0.135|0.135|0.134|0.134|0.134|0.134|0.134|0.133|0.134|0.134|0.133|0.134|0.135|0.135|0.134|0.134|0.134|0.135|0.135|0.136|0.136|0.136|0.136|0.137|0.137|0.137|0.138|0.139|0.139|0.139|0.139|0.14|0.139|0.14|0.138|0.139|0.138||0.138|0.136|0.137|0.137|0.135|0.134|0.135|0.133|0.135|0.137||||||0.137|0.137|0.138|0.138|0.139|0.139|0.139|0.14|0.14|0.14|0.142|0.141|0.142|0.139|0.139|0.141|0.139|0.138|0.136|0.135|0.135|0.136|0.135|0.135|0.135|0.134|0.136|0.137|0.139|0.139|0.138|0.138|0.135|0.138|0.127|0.124|0.124|0.123|0.123|0.123|0.123|0.126|0.125|0.117|0.112||||0.112|0.112|0.112|0.113|0.112|0.111|0.111|0.1137|0.1137|0.1127|0.1108|0.1118|0.1098|0.1108|0.1108|0.1098|0.1108|0.113|0.113|0.115|0.115|0.114|0.113|0.112|0.11|0.112|0.111|0.109|0.108|0.109|0.11|0.109|0.109|0.111|0.111|0.111|0.112|0.112|0.112|0.111||0.112||0.112|0.112|0.112|0.112|0.112|0.113|0.109|0.11|0.111|0.11|0.11|0.111|0.111|0.11|0.107|0.105|0.106|0.107|0.104||0.102|0.102|0.102|0.101|0.101|0.1|0.1|0.101|0.1|0.099|0.1|0.1|0.1|0.101|0.102|0.102|0.101||
10991|50472|/equities/sntgn-transgaz|MSCI_FRONTIER||22.55|23.15|23.45|23.45|23.5|23.8|23.7|23.8|23.8|24.1|24.7|24.1|24.15|24.15|24.1|24.1|24.05|24.05|23.95|23.9|23.9|23.9|23.95|23.95|23.95|23.9|23.9|23.85|23.9|23.9|23.95|23.95|24|24|24.05|24.05|24|23.95|23.95|24.15|23.3|23.1|23.15|23.15|23|22.75|22.8|22.9|23|23|23|23.1|23.3|23.3|23.2|22.9|23.05|23.15|23.2|23.25|23.25|23.45|23.5|23.7|24.1|24.1|24.05|24|24|24.05|24.15|24.2|24.3|24.25|25|24.95||23.9|23.7|23.45|23.35|23.1|23.4|24|23.85|24.7|24.75|24.95|25.15|25.25|25.25|25.1|25.2|25.05|25.3|25.6|25.65|25.6|25.25|25|24.9|24.9|24.9|24.9|24.85|25|24.35|24.25|24.15|23.9|23.9|24|24.15|24.3||24.3|24.3|24.4|24.2|23.9|23.8|23.95|23.95|24.25|23.95|24|23.2|22.8|22.65|22.6|22.45|22.5|22.65|22.5|22.05|21.55|21.3|21.25|21.55|21.95|21.05|19.9|19.7|19.4|19.3|19.26|19.24|19.28|19.34|||19.4||18.94|18.94|19|19|19|19.2|19.32|19.38|19.4|19.4|19.46|19.58|19.6|19.6|19.56|19.56|19.54|19.5|19.6|19.62|19.64|19.64|19.62|19.62|19.44|19.28|19.3|19.5|19.54|19.5|19.28|19.26|19.16|19.16|19.18|19.16|19.18|19.1|19.08|19.1|19.18|19.1|19.08|19.14|19.22|19.22|19.22|19.2|19.22|18.98|19|19.18|19.2|19.24|19.2|19.2|19|19.22|19.32|19.38|19.28|19.2|19.26|19.26|19.2|19.22|19.26|19.18|19.18||19.12|19.14|19|18.6|18.9|19.22|19.28|19.2|19.16|19.18|19.18|19|18.96|18.98|18.9|||18.9|19.04|18.88|||19.14|19|19.26|19.28|19.36|19.46
10992|1024916|/equities/viet-capital|MSCI_FRONTIER||33350|33800|33650|33950|33500|33500|33200|33350|33150|33450|33400|34750|35050|35600|34700|34950|35150|34950|34650|34850|34700|34950|34800|34950|35100|34650|35750|35650|35950|36400|36800|36800|36100|37100|37350|36900|37900|37750|38400|37600|36750|36850|36850|37450|37150|36300|36300|35750|34500|34600|35050|34850|34950|34150|33700|34000|35000|34076.9219|34769.2305|46500|46500|46450|46800|||47500|49000|48150|50800|50800|48000|47350|47250|47000|47950|46900|45900|46500|46500|46450|45400|43950|43900|43400|43450|44000|44850|45400|45450|45700|45050|44900|46050|47700|48350|48000|47650|48400|48500|48350|48400|48450|48000|48150|47800|47700|47900|47600|47650|47250|47100|46500|46700|46700|48200|49000|49400|49700|49400|49400|51600|51500|51500|51000|49200|49050|49150|49700|49400|48750|48250|48200|49200|48950|48450|50000|50100|51800|50800|50800|49800|49350|49200|48350|48550|48200|48800|48950|48700|48950|47600|47050||||47400|47500|47950|47300|48000|47100||48400|48500|52400|52200|51400|51700|51600|50800|51600|52800|54400|53600|54400|54500|55000|53500|53200|54000|55000|55200|53400|52500|54100|55000|53800|51600|48550|48650|49700|50300|49100|47800|47500|47650|46350|45600|46000|45400|44850|44800|45050|45950|45100|45450|45650||||||45450|45450|44200|44250|43250|43600|42250|42800|42900|42900|43200|42700|42600|42650|42750|43200|41700|42350|42550|42600|42700|43200|43300|42700|43650|42700|43000||42900|43000|42700|42150|41600|41950|41500|41900|41400|41450|41550
10993|955692|/equities/total-maroc-sa|MSCI_FRONTIER||1560|1579|1540|1550|1595|1570|1595|1580|1550||1593|1595|1598|1600|1576|1570|1550||1545|1480|1525|1520|1550|1566|1550|1568|1568|1566|1530|1559|1570|1570|1540|1551|1600|1580|1600|1600|1600|1642|1724|1605|1700|1794|1800|1650|1649|1640|1620|1622|1520|1490|1464|||1462|1460|1450|1430|1450|1454|1459|1460|1462|1465|1479|1450|1450|||1460||||1450|1462|||1450||1450||1456||1458|1450||1445||1435|1421|1421|1430|1430|1329||1371|1333||1360|1365||1388||1389|||1389|1418||1379|1380|1399|1400|1360||1349|1350|||1375|1370||1375|1317|1350|1380|1350|1360||1380|1370|1370|1399|1375|1369||1417|1403|1385|1400|1407||1408|1408|1400||1400|1436||1415|1400||1410||1375|1375|1367|1367|1350|1350|1350|1350|1390|1390||||1376|1400|1400|1394|1400|1398|1399|1401|1400|1360|1300|1291||1358|1332|1332|1379|1380|1371|1380|1393|1405|1400|1430|1430|1430|1435|1411|1438|1428|1440|1457|1469|1440|1440|1430|1455|1464|1481|1509|1403|1355|1350|1350|1355|1330|1333|1369|1375|1369|1250|1269|1256|1228|1228|1228|1210|1209|1196|1186|1195|1180|1180||1192|1180|1180|1180|1175|1207|1185||1160|1175||1173|1135|1159|1179|1180|1185|1150|1140
10994|1166932|/equities/ignitis-grupe-ab|MSCI_FRONTIER||18.7|18.8|18.8|18.8|18.9|19|19.3|19.3|19.3|19.3|19|19|19.3|18.9|18.9|19|18.9|18.9|18.9|19.2|19.7|19.2|19.2|19.7|19.6|19.1|19.2|19.3|19|19.4|19|19|18.8|19.2|18.6|18.6|18.6|18.9|18.9|19|18.7|18.6|18.3|18.3|18.3|19.1|19.4|18.7|18.8|18.8|19.1|19.1|19|18.8|18.8|18.7|18.6|18.4|18.5|18.4|18.4|18.3|18.4|18.6|18.6|18.4|18.4|18.3|18.2||18.2|18.5|18.3|18.3|18.3|18.1|18.1|18.1|18.7|18.1|18.2|18|18.2|18.4|18.1|18.5|18.5|18.6|18.6|18.6|18.6|18.8|18.8|18.8|18.7|18.7|18.5|18.6|18.4|18.5|18.6|18.5|18.5|18.5|18.5|18.5|18.4|18.5|18|18.1|18|18.4|18.1|18.3|18.6|18.4|18.3|18.5|18.5|18.5|18.7|18.7|18.7|18.7|18.7|19|18.7|18.4|18|17.9|18|17.9|18|17.7||17.9|18|18|18|18.2|18|18|18|18.4|18|18|18.6|18.2|18.4||18.1|18.1|18.6|18|18.1|18.7|17.7|17.5|17.7|17.7|17.6|18|17.7|17.8|17.9|18.2|18|18.2|18.9|18.9|18.4|20|18.5|18.4|||18.4|18.4|18.45|18.4|18.4|18.95|18.95|18.4|18.45|18.45|18.6|18.4|18.4|18.5|18.6|18.4|18.6|18.55|18.4|18.55|18.55|18.35|18.35|18.35|18.35|18.55|18.4|18.4|18.5|18.5|18.7|18.75|18.75|18.8|18.8|18.75|18.75|18.8|21.5|18.55|18.8|18.75|18.75|18.75|18.75|18.8|18.75|18.8|18.8|18.8|18.8|18.8|19.3|18.9|18.9|19|18.95|19|19|19|19|19|18.8||18.55|18.55|18.6|||18.7|18.8|18.8|18.35|18.85|18
10995|40421|/equities/nawras|MSCI_FRONTIER|||0.245|0.245|0.242|0.25|0.255|||0.26|0.25|0.252|0.258|0.258|0.258|0.268|0.27|0.27|0.275|0.275|0.275|0.275|0.275|0.274|0.276|0.277|0.278|0.28|0.277|0.277|0.277|0.277|0.276|0.276|0.276|0.282|0.28|0.276|0.277|0.28|0.275|0.275|0.276|0.276|0.277|0.279|0.283|0.28|0.279|0.28|0.281|0.28|0.28|0.28|0.28|0.281||0.29|0.284|0.289||0.288|0.289|0.29|0.291|0.295|0.29|0.29|0.289|0.285|0.288|0.29|0.289|0.289|0.287|0.284|0.283|0.284|0.289|0.285|0.289|0.289|0.294|0.285|0.287|0.283|0.282|0.284|0.288|0.289|0.286|0.285|0.285|0.29|0.286|0.287|0.286|0.286|0.288|0.29|0.289|0.289|0.289|0.292|0.289|0.291||0.29|0.292|0.292|0.292|0.3|0.295|0.292|0.289|0.29|0.293||||||0.298|0.294|0.295|0.3|0.301|0.304|0.301|0.301|0.302|0.303|0.301||0.305|0.305|0.301||0.301|0.302||0.3|0.3|0.302|0.302|0.301|0.301|0.3|0.299|0.299|0.3|0.303|0.3|0.3|0.306|0.309|0.309|0.303|0.303|0.302|0.302|0.298|0.303|0.304|0.3|0.3|0.305||||0.309|0.31|0.302|0.302|0.303|0.305|0.307|0.32|0.305|0.305|0.309|0.311|0.32|0.32|0.33|0.33||0.33|0.325|0.325|0.328|0.33|0.335|0.335|0.33|0.33|0.338|0.34|0.338|0.345||0.346|0.34|0.34|0.345|0.345|0.345|0.344|0.34|0.339||0.332||0.332|0.326|0.316|0.313|0.306|0.306|0.302|0.3|0.3|0.302|0.303|0.302|0.303|0.304|0.305|0.312|0.314|0.314|0.315||0.315|0.315|0.316|0.316|0.319|0.323|0.325|0.325|0.328|0.327|0.329|0.334|0.328|0.329|0.327|0.326|||
10996|12355|/equities/jor-islamic-ba|MSCI_FRONTIER||4.01|4.03|4.03|4.02|4.03|4.03|4.03|4.04|4.05|4.04|4.04|4.04|4.04|4.05|4.05|4.05|4.05|4.06|4.06|4.06|4.05|4.06|4.06|4.05|4.06|4.06|4.07|4.09|4.04|4.05|4.03|4.04|4.04|4.06|4.04|4.04|4.04|4.04|4.04|4.03|4.05|4.05|4.07|4.1|4.09|4.09|4.03|4.07|4.08|4.09|4.1|4.11|4.11|4.13||4.1|4.1|4.12||4.11|4.11|4.09|4.11|4.11|4.1|4.09|4.08|4.08|4.09|4.09|4.08|4.08|4.02|4.03|4.03|4.04|4.04|4.02|4|3.99|4|4|3.98|3.97|3.99|4|4|4|4|4|4.01|4.01|4|4.01|4.01|4.02|4.01|4.01|4.02|4.02|4.02|4.02|4.03|4.03|4.02||4|4|4|4|4|4.01|4.02|4.04|4.02|4.03||||||4.02|3.99|4.02|4.02||4.04|4.03|4.05|4.1|4.07|4.14|4.15|4.15|4.14|4.15|4.19|4.2|4.1|4.05|4.04|4.02|4|4|3.98|3.96|3.94|3.95|3.96|3.96|4||3.99|4||4.2|4.15|4.17|4.17|4.09|4.06|4.06|4.04|4.08|4.08|4.05||||4.1|4.09|4.1|4.09|4.03|4.08|4.04|4.05|4.09|4.08|4.12|4.12|4.11|4.11|4.13|4.11|4.14|4.14|4.16|4.16|4.11|4.14|4.15|4.08|4.08|4.09|4.1|4.1|4.13|4.13|4.12|4.13|4.13|4.15|4.14|4.1|4.12|4.1|4.12|4.15|4.2|4.2|4.28|4.18|4.17|4.18|4.22|4.21|4.2|4.19|4.14|4.15|4.16|4.14|4.11|4.13|4.13|4.13|4.14|4.13|4.14|4.16|4.15|4.15|4.15|4.14|4.14|4.13|4.12|4.08||4.09|4.1|4.09|4.09||4.1|4.11|4.13|4.12|4.12|4.11
10997|989144|/equities/city-bank-ltd|MSCI_FRONTIER|||22|21.7|21.6|21.6|21.7|21.8|21.8|21.9|21.9|22.1|22.2|21.7|22.1|22.1|21.8|22.3|22.5|22.4|21.8|22.2|22.3|21.9|21|20.7|21.1|21.3|21.5|21.5|21.6|21.8|22.1|22.3|22.3|22.6|||22.8|22|21.9|22.1|22.3|22.5|22.8|23.1|23.4|23.5|23.8|24.1|23.9|23.4|23|22.9|23||23.3|23.5|23.5|23.4|23.4|23.9|23.7|24.2|24.6|23.9|23.7|23.7|23.6|23.9||24.4|24.2|23|24.1|24|24|25|25|24.7|25.7|26.7|24.7|22.8|21.6||19.9|20.3|20.4|20.6|20.6|20.6|20.5|20.2||||20.5||20.5|20.2|20.4|20.5|20.8|20.7|20.7|19.6|18.9|18.5|18.7||19|18.8|18.7|19|18.7|19|18.6|18||||17.9|17.8|17.6|17.9|17.9|17.9|17.9|17.9|17.9|18|18|17.9|18|17.9|18.1|18.2||18.3|18.4|18.8|18.9|19.2|19.3|19.4|19.5|19.5|19.6|19.6|19.1|18.9|19||19|19|18.9|19.2|20.9||21.0909|21|20.7273|20.5455|20.5455|20.6364||||22.8|23||23|23.1|23.1|23.2|23.2|22.8|22||21.9|22|21.7|21.3|21.1|21.1||21.1|21.1|21|21|21.1|20.9|21|20.9|21.1|20.9|21|21|21.1||21.2|21.5||21.3|21.4|21.9|22.4|22.4|22.9|23.3|23.1|21.2|21.3|21.2|21.2|21|20.6|20|20.2|20|20.5|21|21.2|21.5|21|21.1|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4|21.4||21.4|21.4|21.4|21.4||21.4|21.4|21.4||21.4|21.4|21.4|21.4|21.4|21.4
10998|42141|/equities/petroleum-technical-services|MSCI_FRONTIER||34500|34600|34100|34200|34300|33800|33700|33600|34200|34000|35400|36500|37300|37393|37589|37883|37785|37393|37491|37393|37491|37294|37687|37393|37491|37785|37883|37589|38178|38276|39061|38767|38963|39846|40435|40729|40729|40926|41907|41416|41318|40533|40435|40337|40141|40533|41318|41515|40828|41220|41122|39944|39748|39355|39846|39944|40042|39748|40239|40926|39846|39748|40141|||40141|39650|39944|39944|40435|39846|40141|40828|39552|39846|39061|38080|38570|38963|38472|37883|37785|37785|37785|39257|39454|40533|40631|40729|41122|41024|40239|40533|40631|41515|41809|41613|42398|42496|42398|42594|42987|43576|43477|42398|42202|41809|41711|41515|40435|40828|40926|40926|41220|42692|42790|43379|43183|42987|45931|46422|45048|44655|44164|44164|43674|43576|43772|44361|43576|43183|43379|44851|44950|44164|45833|45735|44950|44557|47109|45048|45146|43576|43477|43576|43576|42790|42987|40239|39846|39454|39061||||39552|38767|38668|38570|38570|38767||39257|39159|42889|42202|42005|42103|42103|42300|43968|43576|43379|42987|40435|39257|38865|39552|38668|39552|38178|38080|36902|36902|37589|37883|38178|36215|35920|36607|37491|37785|37393|36804|37000|36607|36902|37785|35920|35626|36607|37000|36804|37294|37294|37000|38374||||||37098|37000|36411|36313|36607|36706|36902|36509|36607|36509|36706|36706|36509|36804|36706|37000|36411|36607|36902|36509|36509|37098|37785|37981|38080|37491|37883||37687|38276|38472|38570|38276|37785|37981|37883|37196|37294|37589
10999|958641|/equities/thanh-thanh-cong-tay-ninh|MSCI_FRONTIER||12500|12300|12250|12150|12000|12000|12150|12100|12050|12050|12100|12200|12250|12250|12250|12200|12200|12150|11950|12200|12400|12500|12550|12600|12600|12600|12600|12350|12350|12450|12550|12550|12600|12800|12800|12850|12850|12950|13000|13050|12950|12900|13050|13100|13150|13300|13650|13500|13450|13500|13350|13550|13750|13750|13550|13850|13400|12650|12700|12650|12550|12550|12500|||12600|12750|12850|12900|13100|13000|13100|13300|13300|13200|12900|12750|12900|13100|12850|12900|12850|12850|12700|13000|12850|12950|13150|13150|13300|13300|13350|13100|13350|13500|13000|12950|13250|13350|12700|12500|12650|12750|12550|12150|12150|12150|12200|12100|12000|12000|11750|11750|11550|11750|11850|11950|11800|11900|11900|12150|12150|12050|12200|12350|12250|12450|12500|12100|12000|12000|12100|12350|12400|12450|12550|12050|12100|12150|11800|11400|11450|11450|11450|11250|11300|11450|11500|11700|11450|11200|11100||||11000|11100|11200|11050|11050|11150||11700|12250|12800|13000|12450|12500|12450|12500|12600|12400|12450|12500|12500|12600|12700|12750|12350|12500|12550|12600|12650|12650|12900|12900|12500|12550|12950|13200|13350|13350|13500|13450|13600|13400|13500|13550|13500|13500|13900|14050|13650|13750|13700|13500|13500||||||13400|13400|13400|13500|13550|13800|13850|13750|13650|13700|13650|13700|13700|13900|14000|14250|13850|13900|13850|13900|14000|14050|13450|13450|13400|13350|13450||13650|13350|13450|13450|13400|13350|13450|13550|13250|13350|13400
11000|958398|/equities/commercial-bank-investment-develop|MSCI_FRONTIER||46750|46550|46450|46250|45800|45800|45650|45850|45200|45600|45600|46250|46500|46850|47500|47900|48400|48150|47900|48200|48100|48450|48200|48450|47750|48300|48850|48750|49700|50200|51000|50300|50500|51000|49750|49850|49950|49600|49350|49500|49600|50800|50200|50700|50200|51700|50800|50400|49250|49400|49900|49400|49450|48700|48600|48550|48700|48650|49300|49500|49500|49500|49450|||49700|50600|50300|50490|53500|50800|51600|50800|49200|48500|48200|47500|47750|47750|47750|47200|46800|47650|47600|47450|47750|48900|48400|47350|47250|46550|46450|46850|48250|48700|49000|49300|50000|48300|47050|47200|47450|47900|48000|47800|48200|47400|47200|45800|43900|44600|45000|44800|45700|46350|46450|46200|46800|47050|47500|48750|48350|47950|47850|48550|48300|48100|48200|48200|48450|48300|48500|49450|49200|49400|50600|50200|51200|50300|50700|49700|50300|48950|49200|49500|49750|50300|50800|51000|50500|49900|49700||||50100|50300|50400|50500|50100|49500||51000|51200|54500|54500|53400|52800|52700|51600|50900|51800|52300|52400|52700|53200|53900|53300|53900|55500|56700|53400|53100|52100|52800|52800|53500|52600|52100|52400|53400|54400|54800|54400|54500|54300|54000|54800|54000|54500|53200|49900|49800|50200|50300|49000|49250||||||49050|48800|49400|47500|47950|48800|48900|49200|48950|49750|49200|49800|50200|49850|47850|47000|46950|47000|47200|47250|47800|47000|46500|44950|45000|44100|43600||43400|43150|43200|43550|43300|42450|41900|42000|41500|41500|41700
11001|958483|/equities/petrovietnam-gas-jscrp|MSCI_FRONTIER||69800|70000|69800|69900|70300|70600|68600|68400|69700|69100|69400|70300|70000|70500|70500|70800|71000|71100|70000|70400|70700|71000|71300|71100|71000|71400|71200|71200|71900|71700|72300|72300|72700|73000|73600|73700|73600|72900|73400|73700|73700|73400|74000|73700|73600|74300|74600|74000|73900|73300|73800|73400|73500|73200|74000|76100|82549.0234|82352.9375|83529.4141|85400|89100|84800|84500|||84100|84100|84200|84500|85400|85400|85500|86000|86100|84700|83000|82700|83300|82400|83300|82200|82400|79500|78000|78800|78900|81100|80500|77200|77500|77200|77000|77400|77300|77800|78400|78600|78800|79100|79400|79900|78900|79700|79000|79100|79300|79700|78500|78300|77700|77200|77800|76900|77200|78400|79000|78900|78800|79000|79300|80600|81000|81000|81600|81000|81000|81500|82200|81900|81700|81700|82300|84500|82400|81300|81500|79900|77300|77600|76800|76200|76500|75800|75900|76100|76800|77500|77600|76300|75200|74600|74300||||74200|74900|75000|75500|75600|76200||76500|76900|80600|79800|79300|80500|80500|81000|83200|82400|83400|82600|80700|81200|80700|81700|80900|81400|81500|81900|81200|81000|82900|82900|81400|79200|78500|79500|81600|80700|81600|79200|78500|77800|78500|79200|77800|76800|78300|78700|78600|79700|79500|77000|76000||||||75800|75900|75800|75900|75700|76500|76600|76700|76500|76100|76400|76700|76900|76700|75600|76000|75700|75900|76100|76100|76400|77000|77800|77400|77400|76000|76300||76300|76400|76700|76700|76700|75200|75100|75500|75400|76100|76900
11002|958737|/equities/vinh-hoan-corp|MSCI_FRONTIER||73300|72600|72400|72900|72100|72300|71900|71700|75000|75000|75400|76300|74600|75700|75900|75300|73300|73600|71300|70900|71500|71700|72300|71900|71100|71800|72900|72800|73200|74000|73800|73800|73400|73400|73900|72800|72500|71600|70700|70900|70000|71100|71500|72800|72400|72800|73400|72600|72100|72400|72400|71800|72000|70300|70200|70400|70800|70600|73200|70900|71800|73500|73500|||74800|74300|74900|74400|74500|74300|72100|73000|72900|74700|73000|71500|71000|69400|69500|69500|69000|68600|68500|69500|70800|71200|72100|72400|72300|71600|70800|71900|73400|73300|73800|72900|74700|75000|75400|75000|74000|74200|74400|73700|73400|73000|72900|71800|71500|72100|72900|72100|72200|74000|75800|76000|80300|77100|76400|78000|77500|76000|76600|77000|73800|74100|75000|75300|75200|74800|74000|75600|73900|73300|76400|76700|78200|77500|77700|76400|76300|76800|76200|77800|80000|82200|77000|77800|75500|76700|75900||||76000|74400|74500|71800|71400|70500||71800|70100|74800|74900|73800|75300|74200|74800|75000|76900|77600|76600|78500|79300|80000|77600|78000|77300|78400|79500|77700|77800|78200|78400|78200|79900|76400|77800|76700|76500|74500|74200|75000|74000|73500|71700|71200|69100|66800|64700|64000|65000|65200|65379|64021||||||64118|63924|63536|63536|62566|63245|62760|61984|62566|61596|61596|62081|62372|63148|63051|63827|62663|63924|64700|63051|64409|64894|64894|64603|62663|61111|60868||60545|60303|60222|60060|59656|59413|59413|58282|58363|59494|59818
11003|989017|/equities/national-bank-ltd|MSCI_FRONTIER|||5.4|5.2|5.2|5.3|5.3|5.3|5.3|5.3|5.4|5.5|5.4|5.3|5.5|5.6|5.5|5.6|6|5.7|5.7|6|5.7|5.5|5.1|5.1|5.4|5.5|5.5|5.7|5.8|5.8|5.9|6|6|6|||6.1|6|6.1|6.2|6.3|6.1|6.2|6.5|6.5|6.4|6.7|6.9|7|6.9|6.8|6.8|6.7||6.9|6.9|6.8|6.8|7|7.2|7.2|7.2|7.4|7.5|7.6|7.8|7.8|7.8||8.8|8.2|7.5|7.2|7.1|7.3|7.5|7.7|7.9|8.3|8.8|8|7.5|7.2||6.6|6.7|6.6|6.5|6.5|6.6|6.5|6.6||||6.6||6.6|6.6|6.9|6.6|6.7|6.7|6.7|6.5|6.4|6.3|6.3||6.3|6.3|6.4|6.4|6.5|6.6|6.6|6.6||||6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.6|6.5|6.5|6.7|6.6|6.6|6.6||6.7|6.6|6.4|6.5|6.4|6.6|6.9|6.7|6.8|7.1|7.1|6.5|6.4|6.7||6.2|6.2|5.8|5.6|5.7|5.8|5.9|6|6.2|6.4|6.5|6.8||||7|7.2||7.2|7.2|7.2|7.2|7.2|7.2|7.3||7.3|7.3|7.3|7.3|7.3|7.3||7.3|7.3|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.4||7.4|7.4||7.4|7.4|7.5|7.5|7.4|8|8.4|7.9|7.4|7.3|7.6|7.5|7.2|7.2|7.2|7.2|7.2|7.4|7.4|7.5|7.6|7.5|7.6|||8.3|8.3||8.3|8.3|8.3||||8.3|8.3|8.3|||8.3|||8.3|||8.3||
11004|1072442|/equities/petrovietnam-power|MSCI_FRONTIER||12550|12650|12650|12500|12150|11500|11450|11500|11400|11400|11500|11750|11750|11900|11800|11900|11900|11850|11600|11700|12000|12200|12100|12150|12000|12200|12350|12400|12450|12550|12700|12650|12750|12950|13100|13000|13100|12950|12950|13100|13000|13300|13200|13250|13100|13250|13150|13050|12650|12700|12750|12800|12750|12550|12950|13000|13050|13050|13250|13150|13150|13300|13450|||13700|13850|13700|13500|13800|13800|13800|13900|13600|13700|13550|13450|13550|13600|13950|14000|14150|13850|14200|13800|13800|13600|13700|13850|13700|13600|13250|13300|13650|13750|14250|14200|15100|15550|15350|15250|15450|15400|15900|15050|14900|15350|15350|14700|14900|15000|15300|15500|15200|15300|15300|15350|15400|14900|14150|14200|14450|14200|14400|14050|14150|14100|14300|14150|13450|12850|12900|12750|12550|12100|11650|11650|11600|11400|11500|11300|11300|11050|11050|11050|11150|11250|11250|11150|11250|11150|11150||||10600|10700|10750|10700|10800|10950||11100|11200|11550|11300|11250|11350|11350|11300|11350|11450|11600|11650|11450|11500|11550|11600|11450|11650|11550|11500|11450|11400|11550|11650|11700|11650|11650|11800|12050|11950|12100|11900|11900|11750|11900|11900|11800|11600|11850|11900|11900|12250|12100|11500|11450||||||11400|11350|11350|11400|11450|11550|11650|11500|11450|11450|11500|11600|11650|11600|11450|11550|11500|11600|11750|11800|11550|11450|11450|11500|11600|11400|11350||11300|11300|11350|11400|11400|11350|11350|11350|11250|11300|11400
11005|989074|/equities/summit-power-ltd|MSCI_FRONTIER|||16.5|16.3|16.2|16.4|16.4|16.7|16.8|16.9|17.1|17.3|16.9|16.4|16.9|16.9|17.4|16.7|16.4|16.6|15.8|15.9|16.4|15.9|16|15.3|15.5|15.9|16|16.6|15.8|16|16|16.1|16.2|16.4|||16.4|15.9|16.5|17|16.7|17.4|17.2|17.7|17.3|17.8|17.9|17.9|18|18.2|18.1|18.3|18.5||18.2|18.3|18.5|18.3|18.1|18.4|18.5|18.8|18.6|18.9|19|18.9|18.5|18.5||18|18.5|18.7|19.3|19.5|19.7|20.1|20.6|20.4|21.2|23.3|21.2|19.3|20.5||20.5|21.2|21.3|21.1|21.9|22|22|21.5||||22.7||23|23.2|23.5|24.2|24.9|24.1|24.2|24.3|23|22.8|22.9||22.4|22.2|22|21.5|21.8|22.1|21.3|20.7||||20.8|20.4|20.8|21|21.2|21.2|21.2|21.4|21.5|21.5|21.8|21.1|21.7|21.5|21.8|22||23.7|22.8|23.7|23.9|24|24.2|24.7|24.6|23.6|23.9|24.3|24.4|23.8|23.3||23|23.2|22.9|22.4|22.8|23.3|23.5|23.7|24.2|24.8|24.7|25||||25.4|25.7||25|23.8|23.8|24.1|24.4|24|24.4||24.3|24.2|24.1|23.8|23.9|24.8|||25.1|25.2|25.5|25.6|26.2|26.2|25.8|25.2|25.4|25.6|25.8|26.1||26.9|27.5||28.3|28.2|28.6|28.6|29|29.2|29.7|30.2|30.3|29.9|29.4|29.3|29.4|28.5|27.6|27|26.5|27.5|28.3|29.7|30.6|34|34|34|34|34|34|34|34|34|34|34|||34||34||34|34|||34|34|34|34||34
11006|958469|/equities/dat-xanh-real-estate-service-contr|MSCI_FRONTIER||17550|17750|17400|17850|17150|17300|17300|17200|16550|16650|16300|16500|16550|16300|16400|16900|17350|16900|17150|17050|16850|16600|16650|17150|16950|17000|16600|16700|16700|16550|16250|16100|15050|15400|15650|15500|15600|15500|15300|15500|15600|16000|16600|16950|16700|16850|16500|16400|15800|15800|16000|16000|15800|15550|15350|15350|15100|15100|15600|15600|15650|16150|16000|||15790|15900|16050|16150|16000|16050|15900|16000|15600|15050|14100|13300|13500|13550|13300|13350|13500|13250|13000|13100|13150|13950|14100|14200|14300|14350|14450|14400|13950|14000|14100|14100|14100|14400|14650|14850|14950|14650|14800|15000|15700|16100|16200|16200|16000|16100|16250|16100|16100|16200|16150|16300|16350|16400|16550|16950|17100|16800|16750|16850|16850|16950|17150|17300|17350|16950|16900|17150|16950|16800|17500|17550|17750|17400|17700|17500|17500|17300|17200|17000|17000|17100|17150|17150|17100|16950|16400||||16600|16550|16550|16200|16200|16650||17850|18300|19800|19800|19600|20200|20150|20000|20300|20400|20850|20800|20400|20050|20550|20300|20100|20450|19850|19550|18800|19300|19300|18850|18400|18200|17800|18100|18450|18400|18550|18700|18950|18500|18400|18350|18300|18150|18600|18850|19050|19100|19050|19200|18800||||||18600|18700|18700|19150|18650|18950|18850|19100|19150|18950|19100|19350|19200|19300|19300|19200|19000|19100|19050|19500|19700|20000|20050|19600|19600|19200|19500||19450|19200|19200|19200|19200|19300|19200|19350|18950|18850|18950
11007|965383|/equities/tallink-grupp|MSCI_FRONTIER||0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.588|0.613|0.613|0.613|0.613|0.613|0.613|0.611|0.604|0.604|0.604|0.603|0.602|0.602|0.602|0.602|0.6|0.6|0.6|0.6|0.6|0.6|0.602|0.603|0.605|0.605|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.575|0.573|0.568|0.568|0.568|0.614|0.614|0.614|0.614|0.614|0.614|0.614|0.614|0.614|0.614|0.614|0.609|0.609|0.609|0.6|0.598|0.598|0.598|0.598|0.598|0.598|0.605|0.608|0.619|0.619|0.619|0.622|0.624|0.635|0.635|0.635|0.635|0.635|0.635|0.635|0.635|0.635|0.635|0.635|0.635|0.655|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.66|0.682|0.728|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.735|0.735|0.735|0.735|0.735|0.735|0.735|0.735|0.735|0.735|0.736|0.736|0.736|0.736|0.736|0.74|0.74|0.74|0.74|0.73|0.73|0.724|0.724||0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.724|0.717|0.708|0.708|0.708|0.708|0.708|0.708|0.708|||0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.7|0.698|0.698|0.698|0.698|0.698|0.698|0.698|0.698|0.698|0.698|0.69|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.679|0.675|0.677|0.677|0.677|0.677|0.677||0.677|0.677|0.677|||0.676|0.675|0.675|0.675|0.675|0.674
11008|1057644|/equities/ho-chi-minh-city-develop|MSCI_FRONTIER||25500|25550|25350|25200|24800|24900|24800|24850|24850|24900|25250|25650|25950|25900|26250|26250|26500|26400|26250|26600|26950|27200|27350|27400|26900|26900|26950|27000|27000|27050|27000|27000|27050|27200|27450|27450|27550|27250|27500|27300|27700|28000|28000|28250|28400|28600|28400|27350|27050|27150|27200|26900|26750|26600|26400|26500|26450|26400|26600|27250|27100|27800|27700|||27700|28900|27550|27200|28500|28950|27250|27700|27600|27350|27100|26800|26400|26100|26000|25650|26000|26110|26180|26150|26100|26700|26300|25300|25250|25300|25050|25100|25400|25300|25200|25300|25400|24800|24450|24500|25400|25400|25300|24500|24600|24600|24500|24200|23150|23000|23250|22700|22700|23250|23600|23750|23750|23750|24000|24250|24250|24000|24000|23900|23850|23950|24150|24150|24000|23300|23350|24150|24150|24300|24750|24700|24750|24900|25100|24550|24250|23600|23700|23750|23800|24200|24300|24400|24500|24450|23650||||23600|22650|22600|22450|22650|22750||23550|23650|24350|24400|24000|24050|24050|24000|23700|23800|23900|23950|24150|24300|24250|24500|24200|23800|23950|23900|22800|22350|23050|23100|23150|23200|23050|23150|23150|23400|23500|23500|23350|23350|23400|23200|23000|22900|23050|23500|23750|23650|23350|23650|23800||||||23550|23050|22700|22350|21900|22000|21950|21400|21350|21150|21150|21250|21200|20950|20900|21000|21050|21000|20900|20850|20700|20600|20750|20500|20550|20000|20250||20300|19350|19300|19200|19150|18950|18850|18950|18950|19050|19050
11009|41889|/equities/sampath-bank|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||79.4|78|78|80|77.7|75|75|73.5|73|73|||70.5|69|69.5|70|70|70.5|71|70|68.8|70.9|71.2|73.5|74.5|75.5|77|77.3|77.9|78|77.5||78|77.5|76.5|75.9|76.2|76.6|75|74.4|74.5|75.4|75.5|75.9|75.9|76.3|76.5|76.9|77|76.8|76.4|76.8|77.6|78|78|78|77.5|77.3|77.5|77.5|77.9|78.5|79.2|79.9|79.9|79.2|79|78.8|79.9|79.9|79.7|80||79.7|79.8|80.1||80.5|82.4|80.9|81|81.1|80.6|81|78.6|78.2|78.4|78.9|78.8|78|78.9|78.9|||78.5|78.9|78.1|78|79|79.8|80|80|81|80.2|79.5|80|80.6|81|81.5||82.3|82.7|81|80.4|78.5||78.8|77.8|79.5|79.6|81.4|82|||81.7|81.4|81.7|79|79.9|78.5|79.4|78.5||80.9|80|78.9|77.9|78|78.2|78.1|78|78.1|78.4|78.5|77.7|76.1|75||74.1|73|73|73.4|73.5|73.8|74|73.7|73.3||72.9|73|73.1|73.3|73.5|73.8|72.5|72.7|73|73|72.4|72|72||71.4|70.3|68.5|68.3|68.5|68.5||67.9|67|67.8|68|68.5|68.7|69.9||70|70.1|70.9|70.8|71|70.9|71.4|71.5|71||71|71|70.9|||71|71|71.5|71.5|71.4|72.5
11010|42257|/equities/vinaconex.,jsc|MSCI_FRONTIER||17600|17700|17700|17900|17650|17850|17450|17600|17500|17550|17400|17600|17750|18050|18000|17550|17700|17550|17450|17650|17900|17900|18050|17950|17950|18050|18200|18100|18250|18350|18500|18450|18450|18800|18850|18600|18750|18650|18450|18600|18800|19400|19400|19500|19000|19100|19150|19100|18850|19100|18700|18650|18850|18800|18500|18300|18600|18700|19050|19200|19250|19400|19450|||19500|19350|19950|19250|20200|19150|19500|19700|19250|20350|19150|18750|18950|18700|18700|18300|17950|17000|16900|17750|17900|18450|18250|18350|18450|18300|18450|18350|18550|18650|18700|18600|19100|19150|19200|19400|19500|19650|19500|18900|18850|19000|19050|18800|18650|18950|19200|19350|19250|19500|19450|19800|20150|20350|20700|21250|23300|23100|23200|23500|23450|23600|23500|23650|23600|23650|23800|23450|22850|22750|23100|23200|23300|23300|23400|22850|22950|22700|22650|22500|22900|23350|22950|23250|23100|23100|23200||||22150|22050|21900|21450|21600|21700||22250|22900|24550|24700|24500|25050|24900|24950|25300|25950|26750|25800|25950|25650|25850|26150|25650|26300|26300|25900|25350|26000|25200|24950|24750|24450|24200|24450|24850|24800|25450|25450|25400|25200|24700|24800|24650|24400|25000|25350|25400|25750|25600|25800|25700||||||25750|25250|25400|25700|25600|25900|25700|25550|25550|25300|25450|25600|25050|25150|24800|24600|24400|24200|24150|24350|24800|25100|25300|25050|25150|25450|25000||24800|24600|24800|25000|24500|24300|24200|24200|23800|23850|24300
11011|969581|/equities/siauliu-bankas|MSCI_FRONTIER||0.702|0.745|0.746|0.747|0.748|0.747|0.748|0.746|0.745|0.743|0.7|0.738|0.738|0.738|0.738|0.738|0.736|0.742|0.746|0.744|0.698|0.739|0.732|0.733|0.736|0.738|0.738|0.733|0.73|0.728|0.727|0.724|0.724|0.721|0.728|0.731|0.727|0.715|0.711|0.695|0.657|0.702|0.654|0.677|0.647|0.609|0.607|0.607|0.643|0.642|0.642|0.643|0.643|0.643|0.606|0.64|0.643|0.643|0.606|0.596|0.597|0.633|0.636|0.638|0.64|0.642|0.603|0.64|0.641|0.642|0.644|0.645|0.647|0.645|0.644|0.631|0.596|0.631|0.632|0.633|0.635|0.632|0.635|0.633|0.631|0.648|0.649|0.648|0.647|0.606|0.607|0.606|0.641|0.641|0.641|0.639|0.639|0.638|0.634|0.634|0.635|0.634|0.634|0.634|0.634|0.595|0.631|0.63|0.626|0.622|0.619|0.618|0.62|0.621|0.583|0.621|0.622|0.628|0.627|0.628|0.63|0.633|0.632|0.629|0.63|0.629|0.626|0.624|0.625|0.624|0.622|0.623|0.624|0.626|0.628|0.623|0.626|0.624|0.621|0.627|0.629|0.629|0.629|0.63|0.638|0.638|0.596|0.632|0.624|0.613|0.607|0.605||0.606|0.61|0.603|0.601|0.601|0.602|0.601|0.6|0.571|0.566|0.601|0.607|0.603|0.63|0.639|0.639|0.632|0.631|0.632|0.634|0.637|||0.635|0.634|0.631|0.63|0.63|0.63|0.632|0.636|0.637|0.636|0.638|0.639|0.639|0.605|0.605|0.641|0.639|0.634|0.635|0.635|0.63|0.631|0.635|0.621|0.584|0.619|0.624|0.626|0.629|0.593|0.63|0.627|0.629|0.63|0.635|0.637|0.637|0.632|0.634|0.635|0.64|0.64|0.639|0.639|0.637|0.636|0.627|0.627|0.621|0.626|0.624|0.626|0.63|0.63|0.629|0.629|0.63|0.628|0.625|0.627|0.624|0.624|0.624||0.622|0.622|0.624|||0.624|0.627|0.629|0.63|0.63|0.631
11012|958540|/equities/kinh-do-corp|MSCI_FRONTIER||51700|51800|51000|50900|51400|50100|50400|50100|50100|50200|50300|50300|50400|50500|50400|50400|50500|51000|50800|51000|50800|50800|51100|51200|51200|51600|51900|53000|50900|50500|50500|50500|50700|50900|51200|51600|51000|50900|51400|51300|51200|51400|51600|52000|52500|52900|50500|51200|51900|53800|54800|54700|55000|55000|55000|55000|55100|55000|55300|56100|55500|55700|56000|||56800|56000|55600|55900|58000|56800|56900|56600|55500|58500|55400|56000|58000|59100|58500|57500|55500|56600|56600|58600|58000|58300|58500|58700|59000|58000|56300|56400|56500|56500|56600|56600|56700|56700|56900|56900|57100|57300|57100|57300|57100|57500|57600|57000|55500|55900|57400|57900|58000|59400|59700|58600|59800|60300|60900|62100|64300|65700|65600|66200|65800|66000|66000|65700|65700|65500|65500|65700|66100|65300|65500|65500|65800|65500|65400|65000|65200|64600|64700|64800|65000|65700|64000|63500|63200|63000|62800||||62400|62200|62000|62200|62400|62400||62600|62600|63000|63000|62900|63000|62700|62900|61800|62000|62400|62300|62400|62700|62900|62700|62800|63200|63300|63400|63500|63500|63300|63500|63500|63800|63500|63800|67900|63500|63500|63500|63500|63400|63300|63500|63400|63800|63900|64000|63100|63200|62900|62400|62200||||||62000|61900|61800|61700|61600|61500|61900|62100|62000|62000|62200|62400|62500|62500|62100|62000|62000|62800|61900|62300|62000|62098|62394|62197|62197|62492|63378||62000|62984|62689|62394|62492|62000|62000|61902|62000|61902|62000
11013|991210|/equities/hoang-huy-investment-financial|MSCI_FRONTIER||15700|15850|15700|16150|15500|15700|15800|16000|15450|15150|14500|15050|15150|15500|15400|15600|15850|15500|15500|15750|16100|16350|16300|16400|15750|15800|15850|15900|15850|16200|16500|16700|16550|16650|16950|17750|17500|17500|17400|17400|17400|17950|18150|18500|18150|18350|18200|17850|17550|17700|18100|17900|17850|17700|17800|17800|17800|17750|18050|18250|18300|18650|18400|||18500|18500|18850|18900|19200|18850|18650|18700|18800|18500|18150|17200|17200|16750|16700|17700|17900|17800|17400|17350|17700|18150|18750|18700|18700|17950|17750|18000|18400|18700|19450|19450|20500|21000|20850|20550|21200|21050|20600|20200|19950|19650|19600|19450|19200|19600|19700|19950|19900|21100|21650|21200|20200|19550|19100|19850|20300|19900|19900|20200|20000|19850|20100|20400|20150|20450|19950|20450|19450|19250|19550|19650|20000|20000|20150|19200|19100|19000|18700|18850|19300|18500|18750|18450|17350|16450|16650||||16300|15950|15550|15300|15400|15550||16250|15900|17150|17300|17150|16700|16300|16550|16900|16750|16200|16200|16100|15900|15600|15700|15450|15350|15200|15300|14950|14700|14200|13650|13300|13100|12900|13050|13250|13250|13500|13600|13800|13300|13200|13350|13250|13100|13450|13600|13600|13700|13800|13900|13800||||||13550|13800|14000|13900|13850|13600|13700|13500|13000|12950|13000|13000|13100|13350|13250|13250|13100|13100|13050|13400|13600|13850|13450|13300|13350|13150|13350||13350|13450|13600|13300|13300|13500|13500|13150|13150|13150|12750
11014|1136006|/equities/viglacera|MSCI_FRONTIER||42700|41800|41850|42100|41400|41500|41450|41200|42650|43850|44500|44800|43300|43950|43650|42950|43200|42800|40000|40300|40800|40950|41300|41100|40450|40600|40850|41200|41550|42000|43400|42900|43000|43400|44300|44450|44100|43700|43200|43400|43350|43900|44100|44350|44200|44200|44500|44700|44700|43700|44100|43700|42700|42450|42600|42050|42250|41900|42450|42900|42750|43700|44000|||44950|45400|45500|44950|46150|45200|45500|45700|45450|46100|43100|42000|42400|42500|42800|41000|41300|41800|41450|46000|43750|46500|47300|47900|49400|49700|49400|49350|49650|51300|51900|51500|53000|53800|52900|53100|53700|53900|53800|53000|52800|53100|53300|53200|52600|52900|53000|53300|53500|55300|54500|54900|55000|54900|54900|56100|56800|56800|56500|55700|55200|55500|56400|56300|56200|55700|55700|57400|56600|55100|56000|55900|55100|55000|55700|55200|55000|54800|54300|54100|54200|54500|53700|53500|52900|52500|52500||||51500|51300|50900|50400|50300|51800||53000|52800|56700|56800|56300|57100|56300|56400|57400|58100|59500|59800|59400|60900|59900|59600|59500|58700|60700|59200|58400|58600|60200|60900|60000|59000|55700|55700|55800|55000|56000|56800|57500|56000|56200|55100|55000|54100|55700|56400|56600|53200|53300|53500|53300||||||53400|53500|53900|54500|54500|53500|53300|52500|51500|51000|51500|52100|52000|52900|52300|52100|51000|52200|52400|52900|53200|53500|52900|53100|53600|53500|55100||55200|54500|54900|55400|54600|54300|53600|53700|52700|53200|54000
11015|13260|/equities/highteck-payment|MSCI_FRONTIER||563.6|563.5|563.4|563.9|565|568.9|570|570|570||573.7|575|576|577.8|579.9|580|573||574|567.1|570|570|571.9|574.7|572|577|578.4|579|582|582|585|585|579.9|572|585|583.5|583|585|583|594.7|593|579|575|570|565.1|585|579|579|579|577|583|578|580|||579|580|582|585|584.5|584.9|585|586|588|590|578.8|609|588|578.9|535.5|541|537|||539|535|530||534|526|522|519.5|525|517|519|528.9|529.8|538.9||532|534.9|541|550|522|519.9|515|520|525|534|520|520|514.5|499.8|500|500|501|508|518|520|523|529|528.8|530|530|531|540|540|543|||549.5|547|540|540.1|558.9|570|548|558|555|559|566.8|565|566.9|565|565|560|560|560|560|557.9|555|550|560.5|569.9|560|559.8|559.9|559|560|560|559|559||565|579|562|562|562|565|587|574|567|579.9|576|570||||576|575|580|577|577|575.1|586.9|580|580|580.2|589|590|590|590|590|595|590|595|596|590|590|600|597|595|593.9|594|597|594|595|603|610|608|600|600|595.1|608|604|607|597|606|610.9|610.9|612|615|612|615|619|619.5|617.9|613|619.8|619.8|620|611.4|620|619.9|620|620|620|620|620|624|620||623.7|624|624.6|621|624|626.6|628||623.9|624|624|624|625|624|623.9|624|614|614|610
11016|958621|/equities/petrovietnam-drilling-well-services|MSCI_FRONTIER||23750|24000|23800|23950|23950|23950|23750|23500|23700|23550|23550|23750|24200|25450|25650|25950|25750|25500|25400|25900|26150|25900|26000|26000|26150|26150|26300|26000|25950|26250|26650|26550|26650|27150|27600|27750|27800|28000|28550|28200|28100|27800|27850|27850|27750|27500|28000|27700|27550|27200|27100|25950|26050|25550|26300|26550|26700|26500|27000|27100|26750|27000|27100|||28400|27700|27750|27750|28500|27900|28250|28250|27700|27600|27300|26700|26950|27300|26900|26600|26600|26900|26450|27900|28900|28600|28200|27850|28150|28000|27750|27900|28000|28050|28800|28850|29700|29900|30000|30050|30300|30700|30750|30650|30050|30250|30100|29850|29400|29900|29800|29900|30000|31400|31650|31750|31600|31600|31500|32450|32800|32800|32300|32400|32150|32150|32600|32800|32300|32000|32000|32350|32350|32000|33900|33250|33450|32900|33000|33300|32950|32400|32200|32400|32550|31800|32400|30800|30750|30200|29900||||30150|30250|30250|29700|29750|30300||31000|30900|33450|32800|32250|33300|33400|33500|34300|34450|34900|34900|33200|33300|32600|33400|32700|32900|32500|32600|32250|32400|33250|33600|33500|31400|30650|30800|32000|32200|31900|32000|32200|31900|31200|30800|28850|28450|29450|29850|28950|29100|29250|28850|28950||||||29000|28800|28450|27850|27900|28050|28300|27900|27900|27800|27950|28000|27500|27600|27650|27900|27500|27450|27200|27100|27050|27350|28000|28200|28550|28200|28500||28300|28300|28400|28650|28300|28150|28100|28000|27500|27350|27600
11017|958409|/equities/baoviet-holdings|MSCI_FRONTIER||47500|45300|44550|44800|45100|44300|44200|43700|43900|44400|44500|45200|45500|45750|45750|45200|44250|44150|44100|44400|43650|43350|43300|43450|43350|43550|43550|43350|43950|44250|44300|44000|43950|44050|44500|44450|43950|43250|43100|43150|43050|43600|43400|43450|43300|43500|43800|43600|43800|43800|43200|43150|43100|42850|43200|43350|43400|43350|44000|45200|45400|44850|45600|||45500|45700|46150|45800|46450|46350|45250|45200|44900|44650|44000|44150|43300|44000|43350|43300|42950|43000|42850|43200|43500|44350|44100|43200|43550|43200|43500|43750|44950|45800|47000|47000|47300|46800|46100|46450|47000|47550|47900|47000|47250|47800|48000|48100|46400|46700|47450|44800|44800|45600|45800|46200|46000|45550|44900|46250|46400|46500|46500|47100|47400|47850|48300|46400|46300|46400|45500|47200|47350|46900|46000|44600|42400|42900|42650|40900|41000|40700|40750|41200|41500|41500|41550|41550|40550|40700|40500||||39450|39700|39650|39600|40050|38950||40000|40000|41800|41900|41550|41850|41950|42000|42000|42600|42950|42400|42950|43400|43550|43300|43050|43300|42950|42900|42400|42350|43400|43850|44000|44000|43500|44500|45550|44900|44200|43450|43350|43200|43300|42550|42500|42250|42850|42600|42800|43250|43250|42750|41700||||||41400|41350|42000|41250|41400|41300|41450|41450|40850|40850|40950|41200|41500|41450|41450|41700|41050|42000|42050|42200|40950|40450|40350|40200|40400|39800|39900||39750|39700|40000|39650|39450|39350|39450|39450|39400|39700|40200
11018|1009015|/equities/vietnam-national-petroleum-group|MSCI_FRONTIER||40500|40550|39400|39450|39450|39350|39300|38800|38800|38850|39250|39750|39450|39550|40200|40550|40650|40500|40350|40700|41100|41400|42000|41950|42000|41850|42350|42450|42200|42200|43000|42300|42850|44450|44700|45150|45200|44750|45450|45400|45500|44900|45200|44950|45050|45750|46000|45800|45600|46000|46350|45350|45600|45400|46450|45950|46300|46500|46950|47100|47000|47400|49200|||49000|49600|49750|49350|49500|49400|49650|50000|51300|51400|51700|49550|50500|49800|49800|48000|48200|48700|47300|46900|47500|46600|47800|48300|48700|48150|46700|46500|47200|46800|47800|47500|47100|48400|48000|47200|46900|47050|46600|46600|44400|44300|42200|41350|41400|41800|42500|42450|41400|42800|42650|42100|41500|41300|40800|42550|43300|43300|43400|42200|42100|42350|42500|42150|42400|41300|41450|42800|41900|41850|42400|40300|38200|37950|38550|38250|38850|38600|38700|38976|39168|39072|38879|37388|35415|34837|34693||||34356|33923|33971|33971|33875|33971||34645|34934|35800|35559|35126|35896|35944|36040|36618|36185|36666|36522|36377|36377|36714|37051|36570|36955|37099|37243|36377|36281|36377|36377|36522|35704|35174|35367|36473|36088|35511|34645|35078|34741|35030|35607|35126|33923|34549|34934|34789|35126|35222|34019|34164||||||33683|33394|33490|33490|33442|33490|33586|33490|33490|33490|33634|33683|33634|33634|33490|33875|33490|33875|34212|34116|33634|34068|34212|34068|33971|33586|33346||33346|33394|33442|33490|33394|33009|32865|33201|32816|33201|33442
11019|41731|/equities/commercial-bank-of-ceylon|MSCI_FRONTIER|||||||||||||||||||||||||||||||||||||||||||||103.75|103|100.25|104.75|101|94.5|91.5|89.1|85.5|83.7|||82.5|81.5|81.2|82.5|84.1|87.5|89|86.5|84.9|87|88|88.7|89|92|91.9|94.3|93.9|94|94.4||94.8|96|93.5|91.4|91.5|90|90|90.5|90.5|93|93.5|94.5|94|94.1|95|96.1|98.7|97.4|96.9|99.3|99.9|100|101|102.75|101.7345|100.7656|98.8278|98.8278|99.7967|100.7656|101.7345|102.4612|101.7345|102.4612|102.9456|102.9456|104.1568|103.6723|103.9145|103.1879||106.25|108|109||109|110|110|110.25|109.25|110|110|106.75|106.75|106.75|107.75|107.5|109|113.25|115|||114.75|112.25|113.5|114|116|117.5|117|117.5|117.25|114.5|115|114.25|114.5|115.25|115.75||116.75|116.75|114.75|110.75|106.5||107|105.5|107|107.5|110|112|||112.25|110.25|111|106.5|100.5|97.5|96|95.7||96.784|95.2135|94.4282|93.2503|93.2503|92.5632|93.054|93.5448|93.7411|93.2503|94.9|94.3|94.5|94.8||92.5|92|91.4|89|90|90.4|91|91.2|92.9||91.6|91.4|91.5|91.5|90|89.5|89|89.9|89.9|89.5|89.7|89|88.5||89|89|87.1|88.4|88.7|88||88|88.5|89.3|89.8|89.8|91.3|91.5||92.4|93.3|94.7|95|95.5|96.2|96|97.5|98||95.6|94.5|94|||93.5|94.2|94|94.1|94.1|94.5
11020|13390|/equities/nat-bank-of-oman|MSCI_FRONTIER|||0.278|0.281|0.29|0.29|0.29|||0.29|0.29|0.29|0.29|0.29|0.29|0.299|0.299|0.299|0.299|0.299|0.299|0.299|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.295|0.295|0.295|0.295|0.295|0.295|0.295|0.295|0.295|0.295|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.29|0.3|0.28|0.281|0.279|0.279|0.275|0.275|0.283||0.283|0.28|0.279|0.275|0.275|0.27|0.27|0.27|||0.27|0.27|||0.27|0.273|0.275|0.275|0.275||0.275|0.28|||0.27|||0.265|0.265||0.265|0.265|0.265|0.26|0.26|0.26|0.26|0.262|||0.26|0.26|0.26|0.26||0.26|0.26|0.256||||0.256||0.255|0.26|0.26||0.255|0.255|0.256|||||||0.257|0.26|0.265|0.27|||||0.291|0.28|0.275|0.295|0.277|0.277|0.277|0.277|0.277||0.276|0.275||0.275|0.273|0.274|0.275|0.274|0.272|0.274|0.27|0.26|0.257|0.257|0.257|0.255|0.255|0.255|0.255|0.252|0.255|0.257|0.26|0.261|0.261|0.262||||0.266|0.26|0.257|||0.263|0.26|0.26||0.27|||0.27|0.28|0.28|0.265|0.261|0.275|0.26|0.26|0.26|||0.26|0.256|0.252|||0.252|0.26|0.26|0.26|0.255|0.26|0.255||0.27|0.27|0.267|0.26||||0.243|0.242|0.243|0.245|0.266|0.27||0.271|0.272|0.271|0.273|0.27|0.275|0.275|0.274|0.276|0.281|0.287|||0.286|0.285|0.286|||0.284|0.289|0.29|0.28|||0.281|||0.282|0.283|||
11021|1169477|/equities/an-phat-holdings|MSCI_FRONTIER||6600|6470|6520|6600|6450|6360|6340|6340|6360|6330|6320|6400|6420|6520|6550|6360|6440|6370|6250|6250|6290|6320|6390|6350|6370|6340|6390|6370|6390|6400|6420|6400|6490|6500|6640|6650|6450|6410|6400|6400|6530|6460|6470|6600|6440|6410|6500|6560|6580|6340|6350|6370|6340|6410|6550|6370|6400|6500|6710|6730|7160|7330|7350|||7500|7540|7580|7660|7780|7990|8500|8490|8800|9000|8630|8820|9030|9020|9050|9100|9100|9050|9170|9300|9300|9420|9750|9510|9060|8900|8850|8900|9250|9530|9600|9700|10200|10150|10050|9630|9620|9530|9690|9800|9690|9440|9270|9350|9210|9590|9720|9650|9390|9560|9690|9590|9440|9500|9290|10000|10250|10250|10500|10800|11000|10900|11000|10850|11000|11100|11050|11100|10500|9900|10200|10300|10400|10050|10300|9910|10150|10150|9940|9700|9070|8540|8500|8600|8290|8370|8400||||8100|7730|7790|7930|7770|7600||7700|7350|7870|8110|8030|8180|8100|8390|8560|8810|8950|8400|8420|8500|8050|8030|8060|8100|8210|8160|8040|7950|8150|8090|8170|8150|8120|8380|8550|8600|8690|8680|8700|8570|8640|8700|8500|8500|8700|8900|8820|8630|8600|8530|8530||||||8400|8340|8360|8450|8500|8210|8270|8300|8080|8200|7800|7810|7800|7650|7560|7590|7610|7670|7710|7760|7770|7800|7770|7840|7850|7860|7790||7770|7700|7700|7590|7570|7500|7480|7480|7480|7570|7590
11022|958480|/equities/flc-group-jsc|MSCI_FRONTIER||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11023|13555|/equities/ithmaar-bank|MSCI_FRONTIER|||0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.021|0.021|0.021|0.021|0.021|0.023|0.024|0.024||||||0.024|||||||||||||||||||||||||||||||||0.026||||||||||||0.028|0.026|||||||||||||0.024||0.022|||||0.025|||||0.026|0.028||||||||||0.028||||0.031||||0.034||0.036||||||||0.036|||0.037||0.037||0.036|||||0.036|||||0.036|||||0.033|0.036||||||||||||0.033|||||||||||0.03||0.03|0.03|||0.03||||||||||||||||||||||0.025||||0.03||||0.03||0.03|0.031|0.033|0.037|||0.04|0.04|||
11024|11106|/equities/burgan-bank|MSCI_FRONTIER|||183|182|183|184|185|185|187|182|183|183|183|182|181|182|182|182|182|180|181|0.185|185|182|0.183|184|0.183|178|180|180|180|182|185|184|183|179|178|182|182|181|180|184|185|189|192|192|193|194|196|195|197|199|197|197|198|199||200|200|202|200|202|202|193|194|192|193|194|192|192|190|188|187|185|186|187|187|185|184|184|183|183|181|182|181|181|190|192|196|196|197|195|195|195|192|190|190|190|190|190|190|190|189|190|190|188||183|183|182|183|183|183|183|183|182|184|187|185||||184|184|184|184|185|183|185|186|188|188|187|187|189|189|188|187|187|186|187|187|187|187|189|185|187|182|181|181|183|183|181|181|181|181|180|179|183|183|183|182|179|184|185.71|188.57|188.57||||193.33|195.24||194.29|197.14|197.14|197.14|199.05|199.05|198.1|200|200|200.95|203.81|200|204.76|205.71|207.62|205.71|203.81|199.05|198.1|198.1|199.05|199.05|199.05|199.05|197.14|196.19|199.05|||197.14|196.19|197.14|193.33|193.33|199.05|192.38|186.67|186.67|184.76||180.95|180|179.05|181.9|181.9|185.71|185.71|181.9|183.81|181.9|181.9|177.14|176.19|175.24|177.14|176.19|174.29|176.19|178.1|177.14|179.05|180.95|182.86|179.05|174.29|174.29|170.48|||165.71|160.95|160|163.81|166.67|168.57|171.43|||
11025|965395|/equities/tallinna-vesi|MSCI_FRONTIER||10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.4|10.4|10.4|10.4|10.4|10.4|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.55|10.55|10.55|10.55|10.55|10.55|10.6|10.6|10.6|10.6|10.6|10.6|10.65|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.7|10.65|10.65|10.65|10.65|10.55|10.55|10.55|10.55|10.5|10.45|10.45|10.45||10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|||10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.25|10.3|10.3|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.35|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.5|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45|10.45||10.45|10.45|10.45|||10.45|10.45|10.45|10.8|10.8|10.8
11026|50602|/equities/pozavar0valnic|MSCI_FRONTIER||39.8|39.6|39.8|39.8|39.8|40.2|39.8|39.6|39.6|39.6|39.6|39.8|39.8|39.4|39.4|39.6|40|40|40|40.6|||40.2|40.6|40.2|40.2|40|40.2|40.2|40.2||40.2|39.4|39.8|39.8|40|39.6|39.4|39.2|39.4|39.2|39.4|39.6|39.8|39.8|39.8|40|39.8|40.2|40.6|39.6|39|38.8|38.4|38.6|38.8|39|38.8|38.8|38.6|38.6|38.6|38.6|38.8|38.8|38.8|38.8|39|38.8|39.2|40|40.2|38.4|38.2|38.6|38.8||39|38.8|39|39|39|38.6|37.8|37.2|38.2|38.4|38.2|38|38|38|38.2|38.8|39.2|38|37.2|37.6|37.6|39|36|35.8|34.8|33|33|32.8|32.6|32.6|32.6|32.6|32.8|32.8|33|33||33.2|33|33|32.8|32.6|32.8|32.8|32.8|32.8|32.8|33.4|34|34|34|33.6|33.2|33.4|33.6|33.6|34|33.8|33.4|33.6|33.4|33.8|33.4|33.4|31|30.8|30.6|30.8|30.6|30.8|30.8|30.8|30.6|30.2|||30.2|30|30.2|30.2|30|30|30|30.6|30.8|30.6|30.6|31|31.4|31.4|31.8|32|32|32|31.6|31.4|31.6|||31.4|31.4|31.4|31.3|31.2|31|31|31|31|30.9|30.9|30.8|30.5|31|31.3|31.5|30|29.8|29.6|29.5|29.6|29.5|29.7|29.3|29.1|28.9|28.5|28.4|28.4|28.6|28.6|28.8|28.9|28.9|28.9||28.6|28.4|28.7|28.3|27.9|27.7|27.5|27.4|27.4|27.1|27.8|27.1|27.2|27|27.3|27.3|27.5|27.4||27.4|27.4|27.4|27.5|27.7|27.8|27.9|||28|27.3|26.9|||27.1|26.9|26.9|26.7|26.5|26.5
11027|11133|/equities/jazeera-airways|MSCI_FRONTIER|||1128|1134|1143|1179|1180|1185|1185|1140|1138|1179|1178|1132|1139|1120|1124|1120|1137|1105|1070|1.04|1035|1018|1.019|1017|1.02|1023|1008|993|984|986|996|980|988|989|995|970|970|970|976|995|1000|994|1004|1000|1003|1000|1012|1015|1001|1000|1015|1010|1030|1029||1027|1040|1040|1053|1063|1047|1016|1025|1018|970|1004|1040|1019|915|898|891|898|890|887|890|888|875|903|896|917|938|930|918|872|895|944|962|966|981|979|979|978|994|979|940|937|943|932|908|898|898|890|880|864||877|884|891|910|910|905|910|920|959|930|889|935||||950|966|989|1012|1016|1036|1000|915|892|940|965|999|1043|1058|1069|1069|1072|1074|1072|1080|1084|1078|1085|1078|1079|1070|1089|1120|1110|1131|1139|1156|1179|1194|1178|1169|1175|1174|1177|1194|1181|1160|1155|1165|1180||||1195|1190||1190|1187|1189|1189|1189|1189|1190|1169|1158|1159|1154|1150|1150|1141|1144|1151|1167|1214|1140|1128|1129|1139|1136|1148|1135|1140|1149|||1150|1149|1149|1150|1185|1188|1173|1179|1079|1103||1055|1139|1133|1190|1185|1175|1193|1227|1244|1278|1285|1290|1295|1335|1332|1339|1345|1341|1347|1370|1375|1390|1395|1424|1427|1405|1427|||1397|1360|1367|1392|1400|1375|1377|||
11028|19051|/equities/al-imtiaz-investment-company|MSCI_FRONTIER|||60.6|56|57.6|57.8|54.3|50.9|50.5|49.8|50|50.5|50.5|51.9|52|51.5|50.5|49.9|49.5|51|51.5|0.0522|48.9|48|0.0479|47.5|0.0475|47|47.5|47.5|48.2|47|47.9|48.4|47.9|47.8|47.6|48|49|47.7|48|48.5|47.9|48|49.1|49.3|49.5|49.2|49.9|47.4|47.1|46.5|47|47.1|47.7|47.8||47.3|47.7|48|49.2|50|50.5|48.5|48.5|46.3|46.4|46.3|46.7|46.7|46.9|46.8|46.9|46.9|46.2|45.9|46|46.1|46.5|46.5|46.8|47.5|48|48|47.5|48|49.5|49.9|50|50|50.4|50.8|51.5|51|50.7|51.8|51.6|51.7|51.8|51|51.3|51|49.5|49.8|49.9|49.9||49.6|50|49.2|50.9|52.9|52.9|53|51.8|51.6|52|52.4|52.8||||53.3|53|53.4|54.9|54.6|54.9|55.5|55|57.9|60|61.4|62.5|63.9|61.6|63.4|62|60|55|56.4|56.3|54.5|56.2|54|48.1|48.5|48.5|49|48.8|48.8|47.9|48.5|48.1|49.1|50.4|50.7|51|46.8|46.8|46.6|46.2|48|47.7|46|47|46.5||||47.5|47.8||48.3|48.6|48.6|48.5|49|49.1|49.4|49|49.7|49.6|51.5|51.4|52.4|52.9|52.6|53|51.5|52.6|54.4|57.2|57.8|57.4|58|58.5|56.8|56.6|56.5|||56.1|56.4|56.4|56.3|56.7|56.7|56.8|56.5|55.7|56||56.3|56.4|55.9|55|55.9|58.5|63.9|65.9|64.9|63|63.7|64.3|63.7|62|64.2|63.9|64|64.4|65.2|67.5|67.5|66|64|63.9|60|59|57.2|||57.2|56.9|57.1|56.7|56.9|57.1|59.8|||
11029|11253|/equities/kwt-projects-co|MSCI_FRONTIER|||98.9|99.2|99.6|100.6|100.8|100.8|103|103|105|105|106|107|106|104|102|103|102|100.4|100.9|0.103|102|103|0.1007|103|0.103|99.7|98|98.7|99.7|99.3|99|99.8|99.2|100.9|98.6|96.5|97|95|95.3|96.5|97.5|97.6|99.8|98.5|99|102|103|100.3|100|100.7|98.9|97.9|98.2|99.7||99.8|100.2|100.2|100.2|100|100.8|100.5|102|102|103|104|104|104|104|104|103|103|101|100.4|100.2|101|100.3|100|101|103|103|100.5|101|101|104|108|108|110|110|111|111|112|113|113|112|112|113|113|113|115|114|116|118|117||114|113|113|112|113|114|114|115|117|119|123|120||||121|122|122|122|121|121|123|122|122|122|122|122|124|124|124|125|125|125|127|127|128|129|130|129|130|129|131|127|129|129|128|126|128|131|131|129|131|134|135|134|128|120|122|124|122||||125|127||128|131|129|125|124|125|129|134|134|135|132|130|132|128|129|131|129|128|132|131|126|127|127|126|128|129|134|||132|128|130|117|111|112|109|110|111|109||109|109|109|109|109|110|110|111|113|113|110|109|109|110|110|112|111|111|109|109|109|111|112|112|109|109|108|||106|105|108|110|109|109|114|||
11030|13387|/equities/bank-dhofar|MSCI_FRONTIER|||0.177|0.177|0.177|0.177|0.177|||0.177|0.177|0.177|0.177|0.177|0.177|0.177|0.177|0.177|0.177|0.177|0.177|0.177|0.177|0.177|0.177|0.176|0.176|0.176|0.168|0.168|0.168|0.168|0.168|0.168|0.168|0.168|0.165|0.165|0.165|0.157|0.157|0.157|0.157|0.157|0.157|0.157|0.165|0.157|0.157|0.157|0.157|0.157|0.157|0.158|0.158|0.158||0.158|0.158|0.158|||||0.158|0.158||||||||0.158|||||0.16|0.16|0.16|||||||||||||||0.154||||||||||0.16||0.16|0.16||0.16|||0.165|||||||||||0.165||0.153||0.153|0.154|||0.157|0.154|||0.155|0.152|0.153|0.155||0.155|||0.155|||||0.158|0.16||0.16|||0.16|0.16|||0.158|0.158|0.16||||||||||0.16||0.16||0.16|0.16|0.16|0.16|0.16||0.16|0.16|0.158||||0.158|0.152|0.15|||0.15|0.15|0.15|||0.145|0.145||||||0.15|0.15||0.15|0.15|0.15||0.15||0.15|||0.15||0.151|||||||0.16|0.16|||||||||||||0.16||0.16|0.15|||0.16||||||
11031|50471|/equities/c.n.t.e.e.-tra|MSCI_FRONTIER||38.25|39.85|40|40|40.1|41.5|41.5|41.5|42.7|44|44.25|44.4|42.1|40.95|40|39.5|39.3|38.5|38.5|39.2|39.25|39.2|39.45|39.5|39.25|39.1|38.95|39.15|39.3|39.35|39.3|39.5|39.7|40.45|40.85|40.8|39.8|39.55|39.7|38.3|37|36|36.2|36.3|36.85|37.55|37.9|38.35|40|41.25|41.75|41.9|40.35|40.35|40.35|40.95|41.5|42|42.75|42.5|42.8|43|44.6|45.6|46.5|47.3|47.2|47.35|47.95|48.1|48.1|48.45|48.7|48.8|49.2|47.8||47.9|47.55|46|45.2|44.7|43.55|43.5|44|46.15|45.9|45.65|45.5|45.85|46.55|47.9|48|48|47.65|47.3|47.75|47.8|47.8|48|48.35|48.1|48.4|48.95|48.8|49.65|44.45|42|42|42|42|41.5|42|42||42|40.9|40.9|41.7|37.3|36.5|36.5|36.6|36.45|36.45|36.8|36.8|36.9|33.2|33.1|33|32.8|33|33.2|32.5|31.65|31.2|31.45|31.45|31.2|30.9|29.7|29.8|29.8|29.45|29.3|29.4|29.5|29.6|||29.5||29.6|29.6|29.5|29.45|29.4|29.35|29.15|29.35|29.3|29.3|29.2|29.5|29.75|29.85|29.8|29.6|29.35|29.5|29.75|29.95|28.8|28.6|28.6|29|29.4|29.5|29.4|29.4|29.3|29.2|29.5|29.4|29.2|29.6|29.8|29.8|29.8|29.7|29.8|29.8|29.8|30|30|30.4|30.6|31.5|31.5|31.4|31.5|31.4|31.2|30.8|30.8|31.2|31.2|31.5|30.8|30.7|30.6|30.4|30.5|30.6|30.8|30.6|30.7|30.8|31.8|32.1|32.1||32|32.1|32|31.8|32|32.2|32.2|32.2|31.9|31.9|30.5|30.4|29.9|29.9|30.1|||30.1|29.4|29.1|||29.2|29.5|30.2|30.5|30.6|30.6
11032|11116|/equities/aviation-ls--fin|MSCI_FRONTIER|||536|532|537|532|531|532|530|532|536|555|540|540|525|528|529|517|517|520|518|0.519|509|515|0.503|524|0.492|490|495|494|509|528|2153|2266|2227.8999|2227.8999|2237.3999|2218.3999|2227.8999|2237.3999|2237.3999|2237.3999|2227.8999|2218.3999|2237.3999|2227.8999|2227.8999|2218.3999|2218.3999|2208.8999|2208.8999|2218.3999|2208.8999|2218.3999|2218.3999|2208.8999||2237.3999|2208.8999|2199.3|2199.3|2199.3|2189.8|2199.3|2189.8|2208.8999|2218.3999|2218.3999|2180.3|2199.3|2237.3999|2227.8999|2218.3999|2170.8|2161.3|2161.3|2170.8|2161.3|2161.3|2161.3|2113.6001|2142.2|2142.2|2132.7|2104.1001|2123.2|2113.6001|2142.2|2123.2|2142.2|2151.7|2161.3|2161.3|2161.3|2151.7|2151.7|2151.7|2151.7|2151.7|2151.7|2151.7|2151.7|2151.7|2151.7|2151.7|2151.7||2151.7|2161.3|2161.3|2151.7|2132.7|2132.7|2132.7|2123.2|2113.6001|2104.1001|2104.1001|2085.1001||||2085.1001|2094.6001|2094.6001|2132.7|2161.3|2123.2|2056.5|2085.1001|2075.6001|2008.9|2008.9|2008.9|2008.9|2008.9|2008.9|2008.9|2018.4|1989.9|1989.9|1989.9|1970.8|1989.9|1989.9|1999.4|1999.4|1999.4|2018.4|2018.4|2018.4|2008.9|2008.9|2018.4|2018.4|2008.9|1999.4|1999.4|1999.4|1999.4|1999.4|2018.4|2037.5|2018.4|2018.4|2028|2028||||2037.5|2018.4||2028|2028|2018.4|2008.9|2047|2037.5|1999.4|1999.4|1999.4|1989.9|1999.4|1999.4|1989.9|1989.9|1999.4|1980.4|1999.4|1999.4|2028|1999.4|1989.9|1999.4|1999.4|2028|2018.4|1989.9|1980.4|||1980.4|1989.9|1999.4|1980.4|1961.3|1989.9|1999.4|1989.9|1999.4|2047||2028|1951.8|1951.8|1942.3|1951.8|1932.7|1970.8|1980.4|1999.4|1923.2|1951.8|1942.3|1989.9|1989.9|1989.9|1989.9|1999.4|2008.9|2008.9|1961.3|1942.3|1932.7|1913.7|1847.1|1866.1|1818.5|1713.8|||1723.3|1723.3|1732.8|1742.3|1742.3|1723.3|1713.8|||
11033|1093993|/equities/integrated-holding|MSCI_FRONTIER|||515|0.51|0.502|0.504|0.505|500|498|502|502|503|514|514|515|516|517|516|512|510|516|0.516|521|518|0.514|515|0.519|523|515|515|510|514|513|506|504|502|502|510|508|504|510|514|514|520|526|516|517|524|530|527|528|530|533|535|538|545||554|560|560|569|571|574|556|562|556|559|560|591|569|560|559|552|538|537|536|531|526|530|531|534|538|527|532|519|535|546|563|568|570|572|570|570|567|554|545|551|552|548|554|550|554|553|556|545|551||560|548|539|521|525|530|545|555|563|569|555|561||||556|561|568|596|590|547|547|528|527|513|506|509|508|530|535|505|514|523|522|526|540|530|500|502|503|506|501|509|508|508|508|510|515|510|513|525|514|514|520|519|525|514|520|509|515||||521|525||528|533|525|535|534|543|541|543|543|545|538|545|544|545|541|530|524|520|520|514|509|514|517|517|498|500|503|||520|530|532|539|539|542|550|520|537|549||550|550|531|532|538|549|545|544|550|550|554|555|539|524|519|518|518|521|522|522|522|520|519|520|520|511|512|||519|521|521|521|520|520|519|||
11034|954944|/equities/mezzan-holding-co|MSCI_FRONTIER|||929|0.905|0.904|0.92|0.905|910|916|930|915|910|935|950|940|971|969|979|980|980|997|1.019|1000|925|0.927|928|0.928|928|929|931|949|950|950|950|912|912|914|919|917|915|918|930|915|913|926|906|915|907|918|908|907|907|919|906|904|920||895|912|900|899|909|935|950|930|910|918|908|912|932|930|932|930|916|939|926|947|939|950|925|930|937|970|970|930|868|890|879|940|999|1050|1114|1045|879|810|809|810|804|810|810|810|810|799|797|798|780||769|793|775|755|770|730|769|795|800|810|785|789||||788|772|776|787|788|775|787|800|829|806|794|799|800|810|839|832|805|800|815|770|800|799|801|812|774|765|755|745|749|749|741|741|741|745|744|745|741|742|740|748|725|722|735|735|770||||715|715||717|759|701|697|663|649|647|643|640|640|632|626|623|622|623|628|628|626|623|621|622|622|620|619|620|620|617|||621|618|610|603|610|612|599|602|610|614||615|614|619|620|618|615|614|613|605|610|614|599|595|598|596|588|590|598|590|598|596|600|598|583|584|584|579|||582|571|570|559|565|564|538|||
11035|44436|/equities/x5-retail-grp|EMCONSGROWTH||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22||||25.15|27.075|25.075|26|26|||||||||||||||23.4|23.4||23.5|23.5|23.5|||23.5||20.5|||||||||21|20.75||19.4|19.4|||19.1|||19|18.8||||18.3|18.25||17.635|||16.128|16|||17.5|17.4|||||15.25||||||||||||||||17.6|
11036|944073|/equities/byd-a|EMCONSGROWTH||277.88|281.56|281|286|289.36|285.86|288.49|290.4|291.48|292.95|295.79|300.3|301.33|310|299.47|307.52|301.88|309.75|308.44|308.92|295.6|302.99|307.51|310.28|309|311.8|309.97|311.8|310.12|308.6|306.2|297.85|295.98|308.38|309.98|314.02|322|320.71|338.04||||||308.08|291.99|269.7|269.66|255.5|256.96|258.8|259.38|259.33|||258|260|260.6|252.8|253.96|255.1|255.6|251.9|247.45|250.42|251.79|236.5|240.28|241.28|243|241.3|242.77|243.13|237.33|238.98|238.32|232.5|228.6|230.39|233.49|235.88|227.8|231|234.62|236.67|242.26|248.74|248.02|247.8|253|257.63|254.54|255.15|265.41|270.1|266|262.9|261.52|262.2|264.8|264|256.26|256.53|253.51|248.22|244.5|249.69|245.38|247.7|251.85|252.13|252.36|254.3|258.74|253.98|254.37|253.77|258|257.3|259.87|253.93|258.28|247.55|246||241.39|243.8|246.3|239.8|240.48|231.6|229.38|226|208.91|210.8|214|215.85|219.5|221.99|224|220.33|219.96|226|227.57|227.36|229.52|228.4|228.88|231.99|228.39||||224.38|225.4|219.76|211.51|208.8|208.56|211.53|212.87|216.5|213.18|215.35|215.5|217.19|215.44|214.5|214.99|215|||211.11|217.3|212.98|208.52|211.84|219.7|219.99|217.79|218.97|219.8|220.78|219.85|218.25|211.38|215.36|210.4|206.66|199.9|190.15|193.96|192.98|191.65|191.7|192.98|191.61|196.52|193.93|190.13|183.99|183.64|185.6|183.68|185.35|||||||183.35|183|176.11|171.78|171.88|173|175.28|175.48|186|189|190.9|189.85|188.96|191.3|192.96|191|194.55|196.55|197|198.25|198.7|193.3|196|193.66|197.5|194.65|193.87|199.62||199.8|198.66|193.5|192.16|194.2|195.38|189.98|189.33|188.68|192.5|194.39
11037|944522|/equities/lao-jiao-a|EMCONSGROWTH||141.51|138.8|139.82|138.88|138.25|142|143.18|143.03|143.82|145.58|148|147|147.68|151.38|149|156|153.89|142|141.12|137.76|139.5|138.2|140.8|148.2|144|139.34|139|142.38|138|135.95|138.29|136.75|138.21|141.21|142.75|147.65|153.8|153|164.67||||||149.7|136.09|123.72|117.43|111|104.8|101.8|104.47|101.13|||103.1|106.3|107.63|109.12|109.52|113.57|113.63|115.94|115.23|116|121.36|116.5|117.83|119.4|119.99|119.49|123.48|124.37|125.5|129.25|126.36|127.69|127.38|129|130.56|132.98|132|128.29|129.42|130.19|125.78|130.94|131.3|125.67|130.44|133.46|134.89|136.88|143|147.74|147.11|144.31|142|138.77|138.98|137.93|139.2|137.27|136.9|137.37|140.39|143.39|145.66|146.55|143.96|148.5|148.95|151.9|151.41|151.87|152.21|154.28|155.91|158.94|157.8|156.8|159.43|161.23|165.62||170.51|172.47|176.53|175.88|176.6|176.77|178.96|181.4|183.43|182|183.63|188.64|191.88|192.87|197.45|190.12|186.8|182.77|183.2|185.1|191.8|192.2|194.2|194.27|197.71||||192.03|194.68|187.8|182.3|182.98|181.47|181.49|177.47|181.78|177.8|180.68|181.58|179.88|179.5|178.88|182.76|190.5|||195.99|193.5|195|186.88|187.66|188.2|188.48|185.02|189.99|194.3|191.37|191.73|189.85|191.79|190.4|188.48|187.35|173|168.48|169.97|172.96|172.91|175.75|177.5|175.89|173.6|170.29|173.89|171.8|165.8|165.87|156.32|160.5|||||||157.47|156.85|153.66|147.01|148.95|148.8|150.69|156.14|160.94|157.5|156.3|154.33|155.99|157.96|158.5|156.88|158.41|160.5|160.28|161.85|163|163.88|161.7|165.27|166.8|170.56|173.96|179.35||181.88|181.37|172|173.66|173.12|172.8|172.2|173.82|173.3|174.8|176.6
11038|944536|/equities/muyuan-foodstuff-a|EMCONSGROWTH||40.92|41|40.99|41.06|41.3|42.35|42.45|42.12|42.47|42.79|43.4|44.34|44.37|45.38|44.68|46.3|45.88|44.94|44.53|44.22|44.79|44.15|44.56|43.59|43.68|43.94|44|44.39|44.25|44.06|42.96|42.28|42.35|43.57|43.56|43.48|45.44|44.5|50.78||||||46.93|43.8|39.97|39.37|38.4|36.29|36.52|37.29|37.5|||37.83|38.62|38.85|39.11|38.75|38.63|38.46|39.36|39.5|38.97|39|38.19|38.06|38.63|39.08|39.55|39.41|40.6|41.95|42.85|43.6|44.55|44.43|45.2|44.83|43.97|44.07|44.69|45.08|45.57|44.85|44.42|43.84|43.14|43.29|43.57|43.46|44.2|45.49|46.03|46.03|45.79|45.83|46.2|45.04|44.75|44.57|44|43.93|44.81|43.99|44.4|44.75|45.3|45.27|44.18|43.46|43.51|44.22|44.13|45|44.95|44.62|45.88|45.35|45.16|46.53|47.59|48.26||48.3|48.05|48.91|48.85|48.68|47.55|48.47|48.58|49.29|48.59|49|48.99|49.65|50.07|49.84|47.74|47.17|48.19|48.38|47.94|47.89|47.09|47.16|45.4|44.49||||44.45|44.4|44.96|44.5|45.18|45.58|45.85|43.94|44.09|43.5|43.55|42.97|43.41|43.94|44.88|44.78|45.38|||45.58|44.71|44.84|43.15|42.67|42.98|43.16|42.5|42.89|42.97|41.71|40.73|38.69|38.75|39.22|40.14|40.15|40.1|39.43|39.84|39.26|39.1|38.17|38.5|38.66|38.98|39.26|38.5|38.65|38.61|38.8|38.4|38.11|||||||38.01|37.5|37.1|36|36.2|35.7|35.65|36.5|36.6|36.03|36.14|36.3|36.1|36.9|37.39|37.29|38.15|37.79|38.12|38.11|37.96|38.84|39.17|40.64|41|41.19|42.05|41.86||41.66|41.08|40.99|39.8|40.05|40.29|39.68|39.96|40.07|40.33|39.68
11039|950765|/equities/aier-eye-hospital-group|EMCONSGROWTH||14.95|14.52|14.45|14.45|14.4|14.99|15.13|15.35|15.28|15.42|15.72|16.24|16.65|17.36|16.26|17.15|16.51|15.7|15.34|14.55|14.49|14.77|14.69|15.23|15.21|15.2|14.76|15.1|15.15|15.21|16.01|14.5|13.94|14.56|14.56|15.36|16.55|17.86|19.09||||||15.91|13.38|11.88|10.7|10.1|9.83|9.76|9.97|9.37|||9.56|9.75|9.53|9.53|9.65|9.52|9.55|9.48|9.45|9.64|9.84|9.49|9.31|9.37|9.94|10.02|10.34|10.36|10.43|10.75|10.74|10.9|10.7|10.84|10.76|10.97|11|11.11|11.19|11.33|11.4|11.18|11.1|10.37|10.31|10.41|10.52|10.39|10.75|10.9|10.93|10.98|10.9|10.57|10.78|10.97|11.2|9.99|9.9|10.24|10.32|10.35|10.44|10.53|10.43|10.53|10.68|10.74|10.69|10.75|10.81|11.19|11.54|11.65|11.62|11.71|11.9|12.07|11.98||11.95|12.12|12.34|12.12|12.24|12.32|12.18|12.28|12.34|12.35|12.49|12.78|12.91|13.02|13.14|12.9|12.75|12.82|13.05|12.83|13.08|13.08|13.28|13.34|13.45||||13.14|13.33|12.71|12.4|12.08|12.16|12.24|12.37|12.55|12.59|12.52|12.61|12.75|12.65|12.96|13.03|12.89|||13.1|13.16|13.2|12.93|13|13.2|13.11|13.4|13.7|13.86|13.92|14.02|14.04|14.41|14.42|14.47|14.49|14.03|13.93|14.23|14.34|14.43|14.87|14.58|14.66|15.04|14.55|14.58|14.71|14.62|14.89|14.21|14.3|||||||14.14|14.42|14.44|13.66|13.1|13.12|13.22|13.45|14.01|14.14|14.1|14.27|14.15|14.2|14.39|14.38|14.45|14.59|14.77|15|15|15.14|14.76|14.85|14.78|15.02|15.35|15.91||16.29|16.2|15.4|15.26|15.55|15.95|16.06|16.11|16.03|16.37|15.99
11040|944129|/equities/changan-auto-a|EMCONSGROWTH||13.96|13.9|13.87|13.96|14.2|14.74|15.09|14.9|15.24|15.44|15.15|15.17|15.33|16.25|15.55|14.58|14.37|14.79|14.53|14.33|14.18|13.41|13.48|13.7|13.7|13.72|13.8|14.18|13.95|13.35|13.47|13.16|13.1|13.35|13.4|13.6|14|14.61|16.35||||||14.9|13.88|13|12.87|12.35|12.1|12.17|12.15|11.75|||11.82|12.13|12.01|11.94|11.99|12.36|12.08|11.92|11.85|12.08|12.23|11.85|11.69|11.93|12.07|12.04|12.29|12.42|13.05|13.35|13.3|13.32|13.26|13.03|13.18|13.3|13.44|13.72|13.48|13.74|14.06|14.67|14.96|14.9|15.38|15.37|15.28|15.15|15.71|15.96|16.12|16.06|16.03|16.13|15.83|15.29|15.36|14.41|13.87|13.88|13.81|13.97|13.96|13.91|13.64|13.59|13.52|13.6|13.75|14|14.2|14.21|14.38|14.34|14|13.56|13.51|13.43|13.38||13.54|13.62|13.8|13.75|13.77|13.97|13.7|13.65|14.16|14.31|14.34|14.75|14.81|14.63|14.47|14.31|14.36|14.56|14.78|14.7|15.09|15.17|15.06|14.96|15.15||||16.11|17.07|16.7|16.52|16.59|16.82|16.97|17.45|17.48|17.23|17.76|18.09|18.6|18.9|18.08|17.96|18.25|||17.68|17.88|17.97|17.13|17.42|18.1|18.05|18.39|18.17|18.45|17.57|17.83|17.98|16.85|17.08|16.97|16.25|15.24|14.92|15.3|15.09|15.3|14.78|14.9|14.91|15.18|15.37|15.2|14.71|13.89|14.1|13.36|13.69|||||||13.64|13.89|12.94|12.4|12.97|13.09|13.39|13.66|14.34|14.45|14.5|14|13.94|14.47|14.64|14.58|14.9|15.42|15.05|14.79|14.92|14.75|14.98|14.95|15.41|15.87|16.22|16.89||17.25|17.12|17.38|17.35|17.35|17.15|17.32|17.66|18.05|18.27|18.57
11041|944961|/equities/yunnan-baiyao-a|EMCONSGROWTH||57.67|57.33|56.99|57.36|57.88|59.69|59.75|59.85|59.49|60.36|59.81|60.44|60.7|61.5|60.29|62.07|61|59.16|58.68|58.17|58.06|57.91|58.39|58.85|58.3|57.84|58.3|58.35|58.18|57.97|57.49|56.9|56.79|57.96|58.11|59.96|60.75|62|67.1||||||61.68|57.19|54.36|53.49|51.69|50.75|50.7|50.92|51|||51.08|52.45|52.91|53.25|53.48|53.97|54.05|55.68|55.87|54.79|54.7|54.69|54.11|54.12|54.13|53.96|53.35|53.65|54.09|54.13|53.7|53.9|54.03|54.05|54.38|53.36|53.41|51.5|51.05|51.48|51.14|51.32|50.73|50.75|52.22|51.88|51.92|52.44|53.47|53.8|53.47|52.5|52.09|51.99|52.05|51.99|52.06|51.59|51.45|51.45|51.25|51.3|52.3|52.65|52.82|51.37|51.76|51.87|51.72|51.75|52.06|52.66|53.19|53.24|53.39|52.87|53.45|53.97|54.28||54.88|54.28|54.84|53.95|54.2|53.46|54.1|54.1|54.75|55.09|54.43|55.02|55.21|56|55.3|55.54|55.84|56.45|57|54.91|54.51|56.71|57.56|57.25|58||||57.77|56.56|55.88|55.76|55.9|56.66|57.61|57|57.15|56.1|53.87|52|50.94|51.18|51.15|51.26|51.74|||51.67|50.67|51.4|51.48|50.75|50.85|51.2|51.38|50.97|51.38|51.65|51.79|51.95|51.6|52.25|52.18|52.36|51.97|51.8|51.08|51.38|51.5|51.33|50.92|49.85|50.4|49.72|49.82|50.1|50.14|50.39|50.45|50.47|||||||50.18|49.5|49.52|47.54|46.79|46.76|47.89|49.11|50.05|49.99|49.13|48.53|47.68|48.35|48.78|48.56|49.16|49.1|48.55|48.37|48.4|48.65|48.57|49.07|49.33|49.53|49.99|49.54||49.25|49.05|48.52|48.69|48.7|48.96|47.92|47.36|49.19|49.45|49.55
11042|944012|/equities/gujing-distill-a|EMCONSGROWTH||193.84|193.86|195.99|191.75|188.99|194.94|196.69|197.28|198.43|202.5|203.79|208.84|209.28|214.56|209.99|222.16|219.06|202|202.05|195.68|195.5|192.34|193.5|201.78|203|196.5|197.5|203.27|194.09|191.34|193.06|189.8|192.99|198.91|199|203.11|210.99|217.88|223.32||||||203.02|184.56|167.78|157.88|153.59|149.99|146.33|148.5|143.77|||145.96|152.57|156.29|160.52|161.81|166.44|167.8|170.99|169.67|172.89|175.86|167.67|166.29|169|172.21|173.25|176.48|178.26|178.99|184.72|181.16|183.61|184.78|188|191.71|195.85|194.96|186.44|183.6|185.6|180.85|188|190.98|179.5|186.95|186.67|188.18|189.96|202.26|212.19|212.7|216.29|209.98|201.99|205.28|204.66|205.71|201.01|199.29|201.68|205.48|208.38|210.89|212.87|211.49|218.18|229.07|230.8|229.57|231.97|226.3|229.4|232.46|237.46|237.5|235.8|237.15|239.15|242||248.75|253|257.99|257.85|260.5|252.25|247.9|249.7|251.88|253|255.18|260.24|262.89|263.66|273|268.25|266.58|265.51|265.88|273.4|278.86|279.96|281|282.15|287.24||||275.88|271.79|267.59|261.99|263.59|263.6|259.98|255.24|259.79|256.49|263.1|263.73|258.25|259|257.89|258.5|265|||271.98|269.45|269.77|263.51|266.82|267.33|266|260.3|266|266.99|257.99|262|247.89|245|247|243.45|243.99|236.88|233.49|235.63|236.22|231.98|224.7|222.28|219.25|221.49|221.3|225.74|227.2|227|230.12|223.28|230.64|||||||230.79|224.5|220.07|212.78|208.5|202.5|201.6|209.99|216.59|215.5|212.9|209.27|211.15|213.85|215.78|211.32|214|215.5|217.8|216.11|214|214.4|212.96|217|214.98|217|224.5|232.82||237.19|235.8|228.01|225.9|225.59|225|223.81|225.65|224.9|226.9|230
11043|944239|/equities/haid-group-a|EMCONSGROWTH||46.91|47.47|47.65|48.4|47.75|47.95|48.06|47.34|47.06|47.75|48.48|48.85|48.85|49.94|49.2|50.6|50.2|48.64|48.4|47.19|45.29|44.44|45.2|45.75|45.79|45.87|46.13|46.25|46.05|45.4|43.57|42.48|42.76|44.18|44.1|45|46.5|47.3|52.8||||||48.69|44.87|41|38.15|36.99|36.05|35.39|35.68|35.88|||36.09|36.72|37.07|37.69|37.84|38.33|38.28|38.3|38.65|38.91|39.19|37.74|37.44|37.51|37.68|37.94|38.4|38.62|39.3|40.39|40.1|40.65|41.08|41.68|42.45|42.26|42.38|41.93|42.19|42.65|42.44|44.12|44.08|43.11|43.58|43.62|43.97|44.24|46.01|45.85|46.06|45.98|45.95|45.2|44.47|45.18|45.55|45.24|47.87|47.98|47.85|46.5|47.21|46.78|48.13|47.28|47.19|46.77|47.15|47.57|47.75|48.05|48.5|48.98|48.96|49.37|49.49|49.87|49.9||49.8|50.28|50.94|51.03|51.31|52.16|52.62|52.98|53.31|53.4|53.05|52.79|53.29|53.73|53.3|53|52.88|53.79|54.39|54.54|52.47|51.35|51.2|50.95|50.8||||50.93|50.5|50.5|50.3|50.24|51.82|49.18|48.38|47.49|45.1|45.29|45|44.27|43.93|44.2|44.06|44.55|||44.55|44.54|45.1|44.1|44.18|44.85|44.16|43.53|44.25|44.55|44.73|44.8|45.15|45.3|44.99|46.1|45.15|45.59|44.7|44.1|42.8|42.99|43.03|43.15|43.33|43.13|43.82|44.08|44.09|42.99|43.25|43.05|42.6|||||||41.8|41.95|40.12|39.57|38.83|38.89|38.35|39.49|40.42|39.22|39.85|40.3|40.3|41.5|42|42.18|43.1|42.3|42.47|42.33|41.42|41.9|41.67|42.3|42.8|43.26|44.65|45.09||45.1|45|43.99|43.88|43.89|42.84|41.4|42.03|42.45|42.48|43.15
11044|944340|/equities/shuanghui-dev-a|EMCONSGROWTH||24.63|24.43|24.36|24.49|24.51|24.98|25|24.88|24.85|25.18|25.23|25.45|25.49|25.81|25.35|25.88|25.68|25.25|25.09|25.1|25.5|25.41|25.6|24.61|24.55|24.89|25.27|25.35|24.9|24.88|25.2|25.32|25.05|25.26|25.1|25.37|25.65|26.45|29.62||||||27.4|25.79|24.94|24.59|24.07|23.95|23.8|23.92|22.96|||23.07|23.21|23.51|23.73|23.53|23.79|23.72|23.88|23.97|23.43|23.45|23.15|23.34|23.44|23.32|23.2|23.08|22.94|22.98|23.12|23.09|23.14|22.95|23.87|23.95|23.85|23.83|23.32|23.11|23.22|23.22|23.14|23.24|22.89|23.49|23.45|23.4|23.48|24.15|24.38|24.27|24.15|24.2|24.04|23.9|24.21|24.29|23.81|23.27|23.42|23.51|23.85|24.08|24.17|24.09|23.98|24.09|24.06|24.05|24.2|24.35|24.81|24.95|25.45|25.65|25.74|25.55|25.44|25.01||24.99|25.21|25.49|25.45|25.67|25.6|25.89|25.85|25.98|25.93|25.72|25.97|26.05|26.11|26.23|25.69|25.85|26.29|26.49|26.7|26.86|26.6|26.78|26.5|27.05||||27.12|27.13|27.1|27.58|27.47|27.58|27.83|27.78|28.03|27.18|27.38|27.1|27.14|27.06|27.08|26.75|27|||26.93|26.98|26.81|26.3|25.97|27.37|28.86|28.65|28.74|28.8|28.84|28.84|28.87|28.75|28.63|28.64|29.1|29.41|30.1|29.86|30.04|29.94|29.71|29.37|29.43|29.57|29.73|29.91|30.02|30|30.06|29.87|29.4|||||||29.2|29.52|29.96|29.3|28.76|28.78|28.58|28.38|28.43|28.33|27.95|27.42|27.22|27.3|27.46|27.38|27.44|27.53|27.3|26.99|27.15|27.08|26.67|27|26.95|26.68|26.71|26.83||26.8|26.81|26.52|26.21|26|25.59|25.45|25.68|25.54|25.45|25.73
11045|1166992|/equities/yihai-kerry-arawana-holdings-co-ltd|EMCONSGROWTH||34.63|33.93|33.74|33.7|33.55|34.5|34.83|35.13|34.68|35.17|35.76|36.45|36.88|37.76|36.95|38.99|37.78|34.76|34.56|33.24|32.84|32.85|33.8|34.44|34.35|33.95|33.84|34.08|33.84|34.02|34.5|32.92|33.1|34.05|34.2|35.49|37.36|39.23|42.59||||||35.85|30.68|27.93|26.79|26.19|25.44|25.83|26|25.28|||25.53|25.68|25.52|25.64|25.58|25.85|25.88|26.14|25.99|25.92|26.25|25.46|25.19|25.43|25.45|25.32|25.36|25.51|25.9|26.15|26.32|26.6|26.66|27.1|27.33|27.52|27.55|26.97|27.08|27.26|27.25|27.43|27.4|26.31|26.45|26.77|26.76|26.63|27.51|27.76|27.76|27.59|27.5|26.7|26.47|26.82|26.98|26.34|27.36|27.76|27.75|28.31|28.26|28.04|27.65|27.99|28.21|28.14|28.18|28.13|28.19|28.75|28.81|28.92|28.9|29.02|29.35|29.54|29.59||29.82|29.93|30.08|30.07|30.41|30.77|30.75|30.91|31.05|31.18|31.47|32.32|32.4|32.64|32.76|32.03|31.69|31.88|32.35|31.99|32.38|32.39|32.21|32.29|32.16||||31.65|31.4|30.38|30.12|30.3|30.74|30.76|30.17|30.69|30.28|29.98|30.35|30.51|31.31|30.99|31.13|31.18|||31.09|31.11|31.3|30.36|30.48|30.6|30.92|31.16|32.17|32.37|32.1|32.1|32.19|31.91|32.31|32.56|32.74|31.95|31.64|31.98|32.48|32.47|32.03|32.33|32.34|32.64|31.98|32.05|32.08|32.25|32.68|31.92|32.12|||||||32|31.65|31.37|30.18|30.35|30.3|30.15|30.66|31.28|30.96|30.72|30.25|29.59|30.36|30.58|30.52|31.17|31.35|31.67|31.98|32|31.64|31.19|31.89|32.3|32.83|33.05|33.33||33.56|33.49|32.63|32.58|32.54|32.68|32.55|32.64|32.64|32.59|32.98
11046|1057343|/equities/huizhou-desay-a|EMCONSGROWTH||128.99|125.9|125.76|127.47|133.71|136.66|135.3|134.91|134.22|129.69|130.99|136.13|137.36|144.5|142.88|139.49|133|133.38|132.5|125.98|121.99|131.31|126.02|125.1|121.83|123.35|126.58|127.2|124.04|120.9|121.84|114.76|113.8|117.9|117.5|125.12|133.07|140|131.77||||||119.79|110.5|100.88|100.28|98.65|96.57|95.96|94.92|94.6|||91.22|93.43|95.5|93.04|92.88|101.53|98.9|97.38|95.23|91.64|92.98|91.5|87.67|89.65|90.72|91.2|94.97|96.99|90.4|91.17|91.47|88.68|86.19|86.25|87.6|89.4|89.3|88.37|90.18|92.28|92.93|95.29|95.88|91.96|93.59|94.18|90.95|94.2|99.24|100.79|103.98|103|107.68|109.71|111.69|109.32|103|101.31|92.1|85.39|85.81|87.36|88.72|89.5|87.48|89.25|90.83|91.49|93.46|93.73|95.66|96.22|101.38|102.98|102.8|101.89|104.28|105.77|100.34||102.35|103.95|107.3|104.44|103.5|102.91|98.41|99.85|100.69|100.14|102.8|104.38|104.35|107.01|109.49|107.85|107.74|108.4|109.8|111.6|110.79|115.37|117.79|121.53|129.34||||129.22|128.3|120.48|117.27|119.1|118.23|121.44|123.93|135.77|131.81|130.7|132.3|135|130.38|130.8|134.5|138|||129|127.38|130.88|132|128|122.12|124.86|115.37|115.97|124.6|126.09|135|126.92|122.11|113.98|117.31|113.29|103|104.7|110.1|107.2|106.88|105.58|103.5|103.37|108.76|108.53|106.48|99.99|93.48|92.32|88.06|92.18|||||||91.2|92.31|87.96|83.3|86.34|88.18|89.56|92.4|94.74|96.16|98.48|99.86|99.06|101.99|104.8|102.92|109.11|109.71|113.57|116.6|117.13|117.8|114.88|115.16|117.55|117.8|123.35|129.99||130.26|127.86|126.3|126.83|127.51|123.84|124.66|126.18|128.23|131.77|131
11047|944845|/equities/tcl-corp-a|EMCONSGROWTH||4.72|4.67|4.65|4.59|4.62|4.85|4.88|4.84|4.85|5.05|5.07|5.11|5.18|5.43|5.39|5.35|5.18|5.34|5.42|5.33|5.83|5.3|4.82|4.46|4.51|4.5|4.33|4.5|4.28|4.27|4.21|4.18|4.15|4.29|4.32|4.36|4.47|4.7|5.04||||||4.6|4.3|4.02|4|3.84|3.78|3.74|3.7|3.65|||3.73|3.78|3.81|3.83|3.84|3.89|3.92|3.93|3.92|3.94|3.95|3.93|3.79|3.9|3.91|3.88|3.88|3.92|3.88|3.87|3.86|3.86|3.75|3.72|3.72|3.81|3.77|3.78|3.78|3.88|3.93|3.94|3.94|3.85|3.89|3.88|3.78|3.82|3.97|3.99|4|4.04|4.13|4.12|4.25|4.29|4.3|4.2|4.11|4.23|4.25|4.4|4.33|4.34|4.34|4.38|4.34|4.32|4.25|4.29|4.26|4.33|4.45|4.45|4.38|4.37|4.45|4.51|4.49||4.55|4.48|4.49|4.42|4.35|4.4|4.33|4.35|4.47|4.47|4.51|4.6|4.63|4.56|4.69|4.65|4.6|4.66|4.78|4.7|4.72|4.77|4.67|4.93|4.99||||4.89|4.95|4.97|4.93|4.87|4.98|4.97|5.01|5.1|5.02|4.98|5.01|4.97|4.99|5|5.13|5.17|||5.16|5.13|5.14|4.68|4.7|4.62|4.51|4.53|4.55|4.72|4.69|4.74|4.74|4.68|4.66|4.7|4.75|4.81|4.75|4.77|4.89|4.88|4.85|4.86|4.53|4.45|4.43|4.5|4.47|4.44|4.5|4.38|4.34|||||||4.22|4.25|4.17|4.11|4.23|4.26|4.15|4.24|4.37|4.35|4.3|4.27|4.24|4.28|4.34|4.27|4.34|4.33|4.32|4.3|4.3|4.3|4.39|4.43|4.28|4.25|4.33|4.3||4.3|4.17|4.14|3.99|3.97|3.99|3.93|3.97|3.95|3.92|4
11048|951671|/equities/zhejiang-longsheng-auto-parts-co-lt|EMCONSGROWTH||40.87|41.18|39.44|40.49|40.44|41.33|40.89|41.39|39.25|41.35|45.81|49|49.1|50.28|50.58|49.9|48.14|48.22|44.76|42.1|43.71|44.37|42.15|43.3|42.69|41.88|39.86|40.66|39.69|36.85|34.25|31.26|31.17|30.88|28.48|27.9|28.5|30.23|27.48||||||24.98|23|21.45|20.64|19.74|19.35|19.45|19.82|20.38|||19.31|19.56|19.38|19.25|17.93|17.46|17.42|17.52|17.34|17.44|17.68|16.6|16.44|16.04|16.2|16.05|16.37|16.39|16.79|16.18|16.38|16.52|16.55|16.77|16.95|17.24|17.24|17.5|17.52|17.89|18.28|18.1|18.1|17.65|17.4|17.42|16.93|17.39|17.29|17.49|17.54|17.2|17.24|17.22|17.47|17.59|17.58|17.38|17.26|17.05|16.92|17.03|17.03|17.41|17.43|17.55|17.44|17.49|17.49|17.85|17.96|18.39|18.65|18.82|18.59|18.34|18.56|18.37|17.88||17.93|18.2|18.51|18.3|18.27|18.33|18.21|18.22|18.57|18.97|18.9|19.15|18.83|18.79|19.26|19.19|19.13|18.97|19.15|19.35|19.99|20.2|20.64|21.11|21.32||||20.29|20.88|19.2|18.89|18.76|18.74|19.18|19.22|18.96|18.24|18.66|19.38|19.1|18.99|19.05|19.21|19.95|||20.96|22.65|24.54|22.31|20.79|19.79|18.49|17.88|17.54|16.84|16.4|15.87|16.24|14.76|14.82|15.01|15.06|14.9|14.71|15.07|15.25|15.32|15.55|15.33|14.83|14.66|14.44|14.2|14.04|14.08|14.12|14.49|15|||||||13.86|12.6|11.45|11.16|12|12.13|12.35|12.66|13.02|12.95|13.05|12.92|12.93|12.66|12.9|13.04|13.58|13.76|13.91|14.07|14.04|13.96|13.91|14.1|14.43|14.65|14.85|15||14.87|14.81|14.7|14.95|14.63|14.56|13.82|13.94|13.98|14.14|14.62
11049|1017444|/equities/zhejiang-century-huatong|EMCONSGROWTH||4.45|4.55|4.39|4.46|4.36|4.45|4.35|4.31|4.28|4.35|4.41|4.39|4.18|4.4|4.63|4.87||5.28|5.01|5.15|5.19|4.88|4.91|4.68|4.27|4.22|4.14|4.21|4.31|4.34|4.21|4.17|4.17|4.03|3.94|4.1|4.31|4.44|4.59||||||4.17|3.82|3.59|3.52|3.34|3.27|3.28|3.31|3.21|||3.31|3.35|3.32|3.32|3.32|3.39|3.41|3.3|3.37|3.48|3.3|3.22|3.13|3.15|3.1|3.09|3.18|3.34|3.27|3.27|3.26|3.28|3.16|3.13|3.16|3.25|3.24|3.25|3.26|3.3|3.29|3.33|3.29|3.18|3.19|3.16|3.1|3.12|3.22|3.22|3.22|3.24|3.35|3.31|3.37|3.42|3.42|3.32|3.27|3.36|3.4|3.47|3.49|3.52|3.45|3.5|3.51|3.48|3.39|3.44|3.54|3.65|3.7|3.69|3.66|3.72|3.75|3.74|3.72||3.81|3.89|3.9|3.94|4.01|4.07|4.1|4.12|4.04|4.05|4.03|4.07|4.08|4.15|4.19|4.27|4.39|4.31|4.37|4.51|4.66|4.58|4.64|4.79|4.77||||4.77|4.48|4.14|4.13|4.16|4.17|4.19|4.28|4.42|4.47|4.51|4.6|4.75|4.81|4.84|4.89|5|||5.11|5.18|4.89|4.74|4.8|4.9|5.01|5.23|5.31|5.36|5.29|5.37|5.39|5.14|5.22|5.31|5.03|4.83|4.82|4.96|4.96|5.08|5.1|4.99|4.89|5.09|4.94|4.8|4.7|4.68|4.67|4.56|4.58|||||||4.29|4.26|4.15|4.08|4.42|4.44|4.54|4.75|4.94|5.13|4.98|4.94|4.95|5.05|5.17|5.07|5.2|5.2|5.11|5.22|5.23|4.87|4.99|5.04|5.14|5.21|5.24|5.27||5.2|5.06|5.13|5.15|5.1|5.74|5.75|5.69|5.66|5.63|5.72
11050|944554|/equities/new-hope-liuhe-a|EMCONSGROWTH||9.58|9.54|9.5|9.55|9.62|9.79|9.88|9.84|9.84|9.92|9.95|10.13|10.18|10.45|10.25|10.55|10.43|10.2|10.09|9.96|9.92|9.99|9.97|10.02|9.97|9.73|9.69|9.7|9.56|9.43|9.46|9.53|9.7|9.71|9.74|9.91|10.27|10.4|11.45||||||10.47|9.74|9.13|8.81|8.59|8.33|8.45|8.55|8.46|||8.51|8.59|8.67|8.79|8.81|8.87|8.91|8.99|9.03|9.26|9.1|9.02|8.9|9.09|9.09|9.03|9.16|9.3|9.42|9.45|9.63|9.74|9.73|9.86|9.84|9.75|9.72|9.76|9.85|9.88|9.78|9.68|9.49|9.35|9.27|9.3|9.28|9.33|9.63|9.66|9.65|9.63|9.64|9.68|9.59|9.52|9.47|9.33|9.3|9.4|9.2|9.43|9.4|9.5|9.47|9.21|9.26|9.25|9.34|9.61|9.76|9.45|9.49|9.68|9.57|9.64|9.71|10.05|9.93||9.83|9.89|10.07|10.13|10.28|10.18|10.28|10.39|10.5|10.45|10.64|10.77|10.7|10.8|10.58|9.96|9.73|9.7|9.77|9.64|9.55|9.39|9.25|9|9||||9.19|9.34|9.26|9.19|9.25|9.33|9.38|9.04|9.06|9|8.97|9.06|9.31|9.36|9.69|9.7|9.8|||9.74|9.6|9.7|9.53|9.45|9.58|9.61|9.46|9.82|9.87|9.47|9.43|9.13|9.03|9.03|9.09|9.09|9.03|8.84|9|8.98|9.12|8.98|8.88|8.86|9.02|8.9|8.82|8.8|8.8|8.91|8.71|8.6|||||||8.58|8.46|8.38|8.25|8.64|8.52|8.57|8.54|8.65|8.59|8.46|8.31|8.29|8.62|8.72|8.64|8.84|8.87|8.96|9.1|8.95|8.78|8.72|8.99|9.15|9.3|9.47|9.4||9.37|9.29|9.11|9.07|9.07|9.14|9.05|9.15|9.2|9.5|9.4
11051|944183|/equities/faw-car-a|EMCONSGROWTH||8.47|8.43|8.42|8.54|8.63|8.88|9.07|8.91|9.01|9.04|8.97|9.09|9.37|9.42|9.1|9.08|8.98|8.92|8.68|8.63|8.56|8.64|8.74|8.92|8.9|8.79|8.6|8.73|8.95|8.68|8.7|8.64|8.63|8.87|8.87|8.99|9.11|9.33|10.18||||||9.33|8.75|8.45|8.48|8.24|8.17|8.24|8.17|7.98|||7.74|7.82|7.77|7.64|7.64|7.78|7.6|7.49|7.53|7.72|7.8|7.67|7.68|7.8|7.85|7.79|7.82|7.89|7.98|8.04|7.98|8|7.85|7.79|7.8|7.95|7.92|8|8.09|8.28|8.47|8.54|8.51|8.3|8.52|8.35|7.95|8|8.17|8.15|8.2|8.17|8.25|8.27|8.27|8.18|8.08|7.9|7.72|7.78|7.74|7.81|7.82|7.93|7.98|7.9|8|8.01|7.92|7.94|8.15|8.2|8.32|8.3|8.24|8.17|8.22|8.25|8.32||8.37|8.4|8.49|8.42|8.49|8.54|8.54|8.45|8.55|8.55|8.54|8.68|8.83|8.9|8.9|8.88|9.03|9.27|9.33|9.08|9.08|9.13|9.18|9.24|9.22||||9.12|9.13|9.05|8.88|8.83|8.95|9.15|9.22|9.25|9.08|9.09|9.09|9.07|9.06|8.98|8.94|9.06|||9.04|9.15|9.25|9.11|9.09|9.18|9.17|9.16|9.14|9.26|9.21|9.28|9.29|8.85|8.78|8.9|8.73|8.69|8.8|8.84|9.23|9.53|8.84|8.9|8.77|8.74|8.69|8.7|8.42|8.33|8.42|8.18|8.24|||||||8.19|8.19|7.91|7.72|7.91|8.01|8.04|8.26|8.31|8.28|8.21|7.96|7.73|7.97|7.97|7.95|8.23|8.25|8.25|8.27|8.26|8.22|8.27|8.26|8.45|8.42|8.48|8.57||8.53|8.48|8.44|8.51|8.55|8.6|8.61|8.87|8.9|8.98|9.07
11052|944655|/equities/shanghai-bairun-a|EMCONSGROWTH||25.93|25.15|24.89|24.27|23.28|24.08|24.12|24.64|24.97|25.49|25.55|26.25|26.68|27.37|27.13|28.98|27.89|26|25.71|25.53|23.21|21.9|22.25|22.88|22.8|22.29|22.18|22.46|22.13|21.4|21.5|21.31|21.4|21.82|22.05|21.85|22.75|23.19|25.36||||||23.14|21.15|19.31|18.06|17.95|17.29|17.15|17.43|16.34|||16.6|16.76|16.82|16.95|16.23|16.52|16.55|16.71|16.9|16.86|17.11|16.64|15.89|16|16.4|16.47|16.79|16.95|17.45|17.8|17.33|17.76|18.01|18.46|18.48|18.83|19.06|18.75|18.17|18.24|18.25|18.28|17.83|16.26|16.36|16.55|16.13|15.95|16.49|16.85|16.78|16.79|16.9|16.34|16.29|16.53|16.44|15.77|15.5|15.87|16|16.5|16.62|17.11|17.38|17.12|17.26|17.33|17.87|18.14|18.5|19.12|19.64|19.84|19.7|19.43|20.14|20.67|20.04||20.64|20.9|21.67|21.4|21.5|22|21.43|21.68|22.48|22.58|23.53|23.13|23.6|24|23.5|22.56|22.03|21.89|21.71|21.08|21.87|22.02|21.73|21.9|21.84||||20.77|20.8|19.95|20.26|20.48|21.2|20.57|19.18|19.66|20.48|20.87|21.79|21.78|21.91|21.59|21.07|22|||21.76|20.97|19.6|17.87|18.12|18.4|18.5|18.69|19.52|19.85|19.66|19.86|19.62|19.67|20.15|19.92|19.83|19.28|18.66|19.28|19.32|19.65|20.23|20.29|20.24|21.36|22|22.11|22.24|22.4|23.14|21.69|22.47|||||||23.29|22.25|20.7|19.92|20.27|20.09|20.75|21.43|22.1|23.26|23.1|22.63|22.48|23.44|23.75|23.23|23.6|23.66|23.83|24.04|23.41|23.19|22.87|22.46|22.98|23.35|23.83|24.25||24.77|24.84|23.39|23.64|23.8|23.88|23.92|23.43|23.35|23.55|24.28
11053|1013770|/equities/autek-china|EMCONSGROWTH||19.17|18.89|18.84|18.81|18.65|19.45|19.71|19.87|19.57|19.68|20.09|20.63|20.98|21.67|20.7|21.3|20.76|20.43|19.99|18.76|18.77|19.01|19.11|20.05|19.81|19.75|19.42|19.6|19.56|19.78|20.06|18.77|18.68|19.35|19.25|20.38|21.27|23.05|24.86||||||20.77|17.93|15.79|14.6|14.02|13.8|13.84|13.99|13.5|||13.82|14.19|14.08|13.98|14.1|14.28|14.39|14.23|14.2|14.45|14.64|14.28|13.98|13.98|14.08|14.06|14.43|14.6|15.11|15.51|15.93|16.2|16.03|16.05|16.2|16.44|16.4|16.38|16.33|16.48|16.55|16.52|16.45|15.78|15.89|16.09|15.95|15.84|16.49|16.57|16.65|16.61|16.43|16.25|16.32|16.45|16.36|15.49|15.25|15.44|15.48|15.63|15.76|15.89|15.86|16.28|16.4|16.45|15.95|16.3|16.7|17.1|17.12|17.39|17.54|17.5|17.6|17.92|17.8||17.87|18.34|18.54|18.11|18.14|18.21|18.1|18.21|18.16|18.29|18.56|18.95|19.23|19.14|19.3|19|18.75|19.1|19.3|19.42|19.67|19.76|19.67|19.64|19.64||||19.12|19.36|18.11|17.84|17.37|17.55|17.25|17.08|17.43|17.29|17.39|17.73|17.8|17.88|18.24|18.34|18.49|||18.99|18.81|18.8|18.26|18.25|18.49|18.65|19.09|19.73|20.11|20.17|20.26|20.29|20.39|20.55|20.4|20.5|20.15|19.7|20.15|20.42|20.63|21.21|20.69|20.8|21.28|20.36|20.34|20.03|20.13|20.53|20.43|20.55|||||||21.6|20.53|19.38|17.39|17.6|17.85|18.24|18.8|19.34|19.61|19.61|19.28|19.2|19.73|20.08|20.03|20.66|20.71|20.99|21.23|21.33|21.1|20.79|20.94|21.56|21.88|22.13|22.65||22.76|22.6|21.57|21.81|22.02|22.17|22.38|22.61|22.49|22.72|23.09
11054|944741|/equities/chinese-town-a|EMCONSGROWTH||3.11|3.12|3.02|3.07|3.02|3.04|2.94|2.95|2.98|3.12|2.94|3.09|3.09|3.16|3.21|3.49|3.42|3.26|3.04|2.93|3.01|3.09|2.97|2.95|2.84|2.79|2.75|2.75|2.72|2.72|2.74|2.88|2.9|2.82|2.83|2.77|2.83|3.04|3.21||||||2.92|2.65|2.41|2.3|2.09|2.04|2.03|2.02|1.96|||1.94|1.94|1.94|1.9|1.92|1.94|1.95|1.96|1.95|1.94|1.99|1.83|1.82|1.9|1.92|1.89|1.96|1.96|1.99|1.99|2.03|2.03|2.02|2.01|2.08|2.16|2.09|2.04|2.05|2.07|2.06|2.08|2.06|1.97|1.96|1.99|1.96|1.99|2.04|2.03|2.03|2.04|2.06|2.04|2.05|2.11|2.03|1.98|2|2.06|2.1|2.15|2.18|2.16|2.13|2.11|2.16|2.13|2.13|2.12|2.09|2.12|2.15|2.17|2.2|2.2|2.33|2.36|2.41||2.44|2.48|2.52|2.56|2.58|2.68|2.72|2.78|2.8|2.83|2.91|2.98|3.09|3.02|3.07|3.1|2.86|2.78|2.74|2.73|2.76|2.7|2.7|2.71|2.76||||2.7|2.74|2.53|2.44|2.41|2.44|2.44|2.46|2.49|2.49|2.5|2.57|2.6|2.63|2.69|2.7|2.74|||2.72|2.73|2.76|2.73|2.78|2.84|2.85|2.89|2.91|2.94|2.91|2.93|2.93|2.95|2.98|3.02|3.07|2.9|2.89|2.95|2.96|2.96|3.03|3.07|3.08|3.16|3.1|3.11|3.12|3.14|3.2|3.02|3.08|||||||3.06|2.95|2.87|2.85|3.04|3.01|3.11|3.15|3.22|3.2|3.1|2.91|2.8|2.91|2.93|2.92|2.99|3.02|3.03|3.04|3.01|2.98|2.97|2.98|2.99|3.06|3.06|3.12||3.17|3.17|3.04|3.08|3.06|3.1|3.1|3.15|3.18|3.27|3.3
11055|944957|/equities/longping-tech-a|EMCONSGROWTH||11.13|11.15|10.94|11.07|10.98|11.22|11.33|11.36|11.19|11.44|11.58|11.77|12.1|12.22|12.05|11.92|12.26|11.9|11.06|11|11.21|11.08|11.4|11.49|11.6|11.03|10.9|10.94|10.88|10.52|10.52|10.42|10.53|10.62|10.59|10.79|11.03|11.55|12.5||||||11.42|10.54|9.99|9.79|9.51|9.34|9.39|9.48|9.31|||9.32|9.38|9.38|9.48|9.52|9.62|9.71|9.79|9.68|9.53|9.56|9.36|9.4|9.43|9.38|9.1|9.35|9.46|9.64|9.67|9.86|9.95|9.98|10.01|10.1|10.21|10.3|10.08|10.33|10.15|10.12|10|9.95|9.63|9.62|9.61|9.52|9.62|9.89|10|10.01|10.05|10.11|9.99|10.03|10.03|10.02|9.78|9.64|9.85|9.82|10.06|10.15|10.2|10.11|10.07|10.13|10.13|10.05|10.16|10.26|10.41|10.53|10.57|10.52|10.5|10.69|10.72|10.8||10.82|10.92|11.03|11|11.23|11.27|11.4|11.49|11.65|11.76|12|12.01|12.03|12.28|12.4|12.24|12.3|12.38|12.52|12.48|12.65|12.46|12.49|12.43|12.58||||12.45|12.48|12.38|12.33|12.31|12.46|12.47|12.4|12.28|12.13|12.28|12.34|12.45|12.44|12.85|12.84|12.92|||12.93|12.95|13.06|12.89|12.85|12.91|13.1|13.29|13.85|13.92|14|13.83|13.58|13.5|13.59|14.05|13.88|13.63|13.56|13.8|13.73|13.79|13.81|13.93|14.1|14.03|13.8|13.73|13.63|13.73|13.79|13.63|14.03|||||||14.38|13.71|13.08|12.76|12.88|12.72|12.99|13.45|13.26|13.38|13.3|12.87|12.83|13.19|13.45|13.18|13.41|13.84|14.19|13.38|13.31|13.2|13.29|13.47|13.79|13.99|14.13|14.25||14.1|14.07|14.29|14.11|14.01|14.18|14.66|14.83|14.89|15.03|15.21
11056|944039|/equities/dabeinong-tech-a|EMCONSGROWTH||4.58|4.57|4.49|4.54|4.46|4.55|4.57|4.57|4.5|4.58|4.68|4.78|4.85|4.94|4.9|5.03|5.04|4.92|4.76|4.72|4.75|4.78|4.82|4.85|4.85|4.72|4.68|4.65|4.64|4.56|4.45|4.39|4.4|4.5|4.35|4.42|4.59|4.71|5.26||||||4.79|4.45|4.19|4.1|4|3.91|3.99|4|3.91|||3.92|3.95|3.91|3.96|3.96|4.02|4.03|4.03|4.02|4.02|4.03|3.98|3.96|4|4|3.9|3.91|3.96|4.04|4.07|4.09|4.13|4.13|4.16|4.16|4.17|4.19|4.13|4.15|4.16|4.15|4.17|4.1|3.91|3.89|3.88|3.86|3.87|4.02|4.1|4.14|4.17|4.2|4.14|4.11|4.15|4.12|4.04|3.99|4.04|4.01|4.14|4.16|4.13|4.02|4.01|4.06|4.03|4.02|4.08|4.12|4.17|4.23|4.23|4.21|4.3|4.45|4.5|4.46||4.51|4.57|4.66|4.65|4.71|4.74|4.74|4.78|4.77|4.83|4.87|4.93|4.98|4.97|4.94|4.82|4.8|4.83|4.87|4.8|4.85|4.84|4.82|4.8|4.8||||4.79|4.73|4.56|4.54|4.57|4.6|4.59|4.56|4.59|4.58|4.57|4.63|4.74|4.77|4.89|4.89|4.96|||4.97|5.01|5.04|4.95|4.97|5.08|5.17|5.24|5.5|5.55|5.51|5.27|5.12|5.1|5.14|5.29|5.24|5.1|5.09|5.21|5.14|5.18|5.22|5.29|5.26|5.38|5.28|5.21|5.19|5.18|5.24|5.14|5.32|||||||5.41|5.14|4.81|4.74|4.83|4.81|4.98|5.13|5.15|5.19|5.15|5.05|4.97|5.16|5.22|5.22|5.43|5.49|5.59|5.64|5.59|5.53|5.54|5.68|5.8|5.88|5.93|5.98||5.96|5.93|5.98|5.82|5.87|5.91|6.03|6.01|6.03|6.13|6.18
11057|944483|/equities/jiugui-liquor-a|EMCONSGROWTH||60.89|59.81|60.8|58|58.5|59.12|59.12|59.13|58.56|60.73|61.95|64.5|66.58|65.3|63.12|63.9|58.16|54|52.99|52.31|53|51.42|52.51|54.89|54.91|53.17|53.31|55.67|55.51|53|53.53|50.99|51.44|52.1|51.65|53.6|57.6|60.4|56.86||||||51.69|46.99|42.72|40.55|39.94|38.58|38.07|37.76|34.61|||35.23|36.2|36.26|36.2|35.76|36.25|36.17|36.1|35.97|36.38|37.33|36.18|35.44|36.05|36.34|36.51|37.79|38.33|39.27|40.02|40.05|40.1|40.06|40.03|40.3|41.4|41.65|41.11|41.22|42.63|40.47|40.91|41.17|40.88|40.4|40.2|39.48|39.67|40.9|41.7|41.66|41.99|42.14|41.58|42.59|42.6|42.98|40.24|39.22|40.15|40.88|42.39|43.51|44.53|44.22|45.1|46.27|46.65|48.02|49.5|50.49|51.8|52.95|52.19|51.85|50.72|50.84|51.17|50.8||51.75|52.8|53.56|53.6|53.86|54.77|54.51|55.15|55.6|56.47|56.63|58.63|59.43|59.75|61.43|58.08|57.97|56.37|57.65|54.72|56.56|56.88|58.75|58.74|56.2||||51.82|51.77|50.59|49.6|49.66|50.4|50.17|49.78|50.69|50.37|51.88|53.05|53.18|53.6|55.56|55.91|56.93|||58.8|58.54|59.13|57.19|57.3|58.6|58.98|59.75|62.12|63.75|62.95|63.5|62.3|63.25|63.66|62.82|63.48|60.45|59.2|60.57|60.6|61.51|62.16|61.73|61.2|63.75|62.13|62.53|62.85|61.15|62.92|57.55|58.3|||||||56.85|57.2|56|56.5|61.65|63.4|65.17|66.86|70.34|72.26|69.35|66.8|66.19|67.97|70.11|70.22|70.57|71.4|70.99|71.71|70.2|70.71|67.89|67.36|69.98|71.64|72.94|73||74.57|74.97|69.9|69.68|69.82|70.76|68.33|65.83|66.03|66.99|68.3
11058|951667|/equities/chongqing-fuling-zhacai-group-co-lt|EMCONSGROWTH||14.9|14.54|14.37|14.36|14.19|14.88|14.89|14.96|15.07|15.57|15.51|15.55|15.79|15.83|15.76|16.3|16.06|15.42|15.4|15.33|15.45|15.06|15.38|15.09|15.06|14.89|14.57|14.62|14.34|14.08|14.31|14.08|14.18|14.35|14.55|14.73|15.03|15.38|17.2||||||15.7|14.75|13.85|13.4|13.15|12.58|12.23|12.39|11.92|||12.1|12.45|12.33|12.14|12.28|12.45|12.27|11.96|12.03|11.79|12.07|12.08|11.95|11.99|11.96|11.92|11.99|11.98|12.06|12.35|12.27|12.55|12.64|12.59|12.75|12.61|12.65|12.4|12.54|12.63|12.49|12.56|12.5|12|12.23|12.35|12.19|12.1|12.51|12.74|12.78|12.76|12.56|12.35|12.32|12.41|12.45|12.27|12.08|12.18|12.16|12.41|12.5|12.52|12.46|12.43|12.53|12.56|12.47|12.49|12.59|12.71|12.74|13.03|13.41|13.45|13.64|13.76|13.73||13.72|13.84|14.13|14.04|13.86|14.06|14.05|14.2|14.3|14.25|14.37|14.67|14.75|14.87|14.8|14.65|14.78|14.98|14.98|14.85|14.95|15.02|14.6|14.4|14.48||||14.3|14.09|13.07|12.97|13.15|13.22|13.28|13.14|13.27|12.93|13.02|13.04|12.99|13.04|13.31|13.4|13.46|||13.55|13.52|13.64|13.52|13.48|13.57|13.5|13.58|13.84|14.03|13.94|14.12|14.12|14.08|14.22|14.21|14.26|13.7|13.73|13.9|13.92|13.92|14.03|14.18|14.12|14.19|13.95|14.02|13.99|14.04|14.31|13.85|14.35|||||||14.85|14.27|13.4|12.56|12.68|12.48|12.76|13.06|13.4|13.42|13.35|13.03|12.91|13.32|13.58|13.53|13.93|13.88|14.06|14.09|13.69|13.56|13.38|13.37|13.84|14|14.1|14.29||14.37|14.35|14.01|14.05|14.2|14.32|14.38|14.56|14.7|14.94|15.09
11059|944789|/equities/kelun-pharm-a|EMCONSGROWTH||32.85|33.34|32.8|31.57|31.04|31.8|32.37|31.88|30.27|31.63|31.56|32.9|33.36|34.4|33.54|34.4|34.12|33.65|33.06|33.8|33.5|32.5|32.75|33.56|33.47|32.97|32.3|32.67|33.66|33.95|33.42|33.8|33.32|33.91|33.15|33.77|35.16|34.75|35.19||||||32.2|30.15|28.26|27.89|26.83|27.04|29.06|30.15|30.4|||30.5|31.98|31.54|31.35|32.09|32.37|31.94|32.02|31.38|30.83|31.47|32.39|32.99|32.84|32.52|32.49|32.77|32.2|31.8|31.76|31.35|31.14|31.29|31.7|31.45|31.31|31.45|31.45|31.2|31.98|31.65|30.54|30.33|30.19|30.89|31.08|30.94|31.2|32.49|32.69|32.53|32.19|31.95|32.05|32.15|32.6|31.68|31.48|30.96|31.41|31.25|29.96|30.34|30.73|30.57|30.93|31|31.18|30.88|31.47|31.97|31.73|32.1|32.28|32.7|32.67|32.88|32.42|32.55||32.96|33.58|33.6|33.46|32.4|32.93|32.68|32.69|33.81|33.68|34.56|33.85|34.08|34.35|34.44|34.04|34.15|35.35|35.45|35.06|35.1|35.49|34.19|34.19|34.87||||34.64|32.97|32.57|31.77|30.08|30.45|30.18|30.03|30.34|29.99|30.39|30.35|30.15|30.78|29.79|30.03|30.89|||30.34|30.32|30.8|30.74|30.66|30.3|30.14|30.22|30.65|30.8|30.2|30.9|30.75|30.66|31.18|28.66|28.35|27.95|27.3|27.99|28.3|28.75|28.78|27.6|27.73|27.6|26.8|26.69|25.85|26.01|26.34|26.48|26.7|||||||27.77|26.63|24.85|23.5|23.88|23.98|23.68|24.12|24.63|24.96|25.1|24.65|25.09|25.42|25.5|25.6|26.7|27.37|26.94|27.28|27.45|27.29|27.29|27.77|28.42|29.07|29.53|29.41||29.33|28.5|28.61|28.53|28.73|29.17|29.28|29.58|29.33|29.3|29.55
11060|944818|/equities/suning-commerce-a|EMCONSGROWTH||2.12|2.1|2.04|2.04|2.09|2.12|2.13|2.03|1.99|2.05|2.06|2.12|2.33|2.26|2.15|2.05|1.95|1.92|1.87|1.82|1.92|1.86|1.81|1.76|1.69|1.62|1.64|1.62|1.54|1.52|1.53|1.52|1.51|1.54|1.56|1.58|1.58|1.63|1.64||||||1.56|1.5|1.44|1.45|1.43|1.43|1.43|1.4|1.39|||1.35|1.35|1.36|1.37|1.38|1.42|1.41|1.38|1.4|1.36|1.36|1.35|1.32|1.32|1.3|1.25|1.26|1.26|1.27|1.27|1.28|1.29|1.28|1.28|1.31|1.35|1.31|1.33|1.32|1.32|1.31|1.32|1.31|1.3|1.29|1.25|1.24|1.24|1.27|1.25|1.25|1.27|1.26|1.27|1.3|1.32|1.28|1.26|1.26|1.28|1.28|1.29|1.33|1.32|1.32|1.3|1.24|1.18|1.16|1.23|1.26|1.29|1.3|1.31|1.3|1.31|1.33|1.3|1.27||1.34|1.4|1.41|1.41|1.44|1.48|1.43|1.43|1.43|1.44|1.44|1.46|1.47|1.48|1.5|1.48|1.52|1.51|1.49|1.51|1.53|1.54|1.54|1.55|1.55||||1.56|1.57|1.52|1.54|1.51|1.52|1.52|1.52|1.54|1.52|1.53|1.58|1.64|1.57|1.58|1.59|1.59|||1.6|1.61|1.62|1.6|1.59|1.62|1.63|1.67|1.65|1.66|1.67|1.68|1.69|1.69|1.69|1.69|1.7|1.68|1.67|1.7|1.69|1.68|1.73|1.67|1.66|1.71|1.75|1.68|1.62|1.57|1.6|1.57|1.56|||||||1.51|1.48|1.47|1.52|1.62|1.63|1.69|1.7|1.74|1.74|1.74|1.71|1.69|1.74|1.74|1.74|1.79|1.83|1.86|1.86|1.82|1.83|1.86|1.83|1.86|1.87|1.79|1.79||1.8|1.78|1.77|1.77|1.71|1.74|1.72|1.73|1.74|1.75|1.77
11061|1017433|/equities/giant-network|EMCONSGROWTH||13.46|13.32|13.07|12.76|12.55|13.22|13.26|13.21|12.76|13.43|13.97|14.32|14.21|14.15|13.75|13.69|13.53|13.3|12.52|12.37|12.56|12.73|12.89|13.18|13.13|12.5|11.81|11.97|12.29|12.04|11.8|11.51|11.52|11.53|11.24|11.56|11.98|12.44|12.99||||||11.88|10.91|10.28|10.13|9.65|9.48|9.47|9.54|9.4|||9.62|9.71|9.62|9.6|9.4|9.52|9.49|9.16|9.22|9.58|9.72|9.28|9.07|9.1|9.01|8.94|9.18|9.46|9.52|9.57|9.68|9.7|9.29|9.2|9.25|9.49|9.45|9.62|9.59|9.5|9.45|9.47|9.35|8.91|8.91|8.85|8.76|8.76|9.12|9.11|9.05|8.96|9.2|9.1|9.07|9.26|9.33|9.22|9.14|9.21|9.26|9.48|9.53|9.63|9.52|9.62|9.61|9.7|9.38|9.5|9.61|9.85|10.18|10.25|10.39|10.34|10.32|10.28|10.08||10.03|10.13|10.33|10.36|10.36|10.51|10.22|10.29|10.29|10.45|10.56|10.77|10.94|11.17|10.83|10.75|10.9|11.25|11.15|10.93|11.36|11.27|11.66|12.06|12.19||||12.11|11.76|11.43|11.18|11.08|10.79|10.5|10.55|10.78|10.76|10.95|11.18|11.37|11.61|11.6|11.83|11.76|||12.03|12.34|12.51|12.17|12.4|12.49|12.88|13.86|14.21|14.23|13.14|12.89|12.62|12.2|12.27|12.54|12.09|11.66|11.53|11.99|11.89|12.12|12.2|11.97|11.34|11.83|11.2|10.66|10.61|10.52|10.5|10.17|10.27|||||||9.85|9.45|9.09|9.02|9.69|9.5|9.82|10.04|10.33|10.74|10.24|9.96|9.96|10.32|10.64|10.28|10.48|10.64|10.87|10.92|10.94|10.85|11.26|11.36|11.63|11.85|11.83|11.88||11.32|10.95|11.4|11.44|11.6|14.06|14.05|14.12|14.1|14.16|14.43
11062|951657|/equities/jiangsu-sanyou-group-co-ltd|EMCONSGROWTH||4.98|4.95|4.88|4.98|5.05|5.13|5.14|5.23|4.99|4.92|4.9|5.1|5.21|5.18|5.08|5.21|5.24|5.14|4.96|4.73|4.94|4.75|4.4|4.67|4.3|4.13|4|4.01|3.99|3.96|4.02|3.99|3.98|4.03|4.03|4.14|4.31|4.45|4.76||||||4.33|4.02|3.8|3.66|3.53|3.4|3.38|3.42|3.34|||3.38|3.47|3.42|3.5|3.56|3.48|3.48|3.5|3.44|3.49|3.52|3.52|3.34|3.41|3.46|3.37|3.46|3.53|3.58|3.63|3.65|3.71|3.69|3.68|3.7|3.75|3.75|3.72|3.75|3.77|3.77|3.73|3.69|3.52|3.49|3.47|3.46|3.46|3.53|3.59|3.59|3.52|3.56|3.54|3.62|3.67|3.67|3.65|3.62|3.76|3.78|3.85|3.87|3.85|3.82|3.98|3.98|3.99|3.87|3.93|4.01|4.08|4.12|4.15|4.15|4.16|4.17|4.19|4.13||4.09|4.17|4.29|4.23|4.23|4.26|4.34|4.33|4.28|4.31|4.37|4.48|4.52|4.58|4.65|4.65|4.66|4.7|4.67|4.64|4.67|4.69|4.58|4.61|4.62||||4.77|4.89|4.83|4.64|4.53|4.58|4.59|4.68|4.69|4.69|4.7|4.75|4.84|4.84|4.89|4.91|4.98|||5.02|5.08|5.13|5.04|5.07|5.1|5.14|5.26|5.37|5.6|5.62|5.52|5.48|5.48|5.57|5.56|5.57|5.41|5.35|5.45|5.49|5.51|5.72|5.65|5.59|5.63|5.48|5.5|5.43|5.5|5.57|5.52|5.56|||||||5.68|5.32|5.06|4.86|5.05|5.02|5.06|5.21|5.22|5.05|5|4.91|4.8|4.95|5.05|5.09|5.22|5.34|5.43|5.45|5.51|5.54|5.78|5.89|6|6|5.99|6.02||6.03|6.03|5.81|5.76|5.81|5.9|5.9|5.94|6|6.09|6.04
11063|1017650|/equities/betta-pharma|EMCONSGROWTH||55.58|55.86|53.85|53.98|51.9|53.12|55.08|54.87|47.17|47.88|48.66|49.6|50.5|51.8|50.85|50.28|50.95|50.4|48.25|47.78|47.87|46.42|47.22|49.78|48.33|46.99|46.65|46.8|47.11|47.42|47.22|44.1|44.65|46.2|44.65|46.8|50.32|51.02|54.88||||||46.3|40.7|37.15|36.49|35.4|36.68|38|38.55|39.28|||40.33|40.56|40.73|37.65|37.8|38.42|37.58|36.03|36.1|35.62|36.32|35.25|35.08|35.18|34.2|35.24|36.16|36.22|35.3|35.85|36.08|36.15|35.21|35.38|36.55|36.41|36.98|36.64|36.59|35.22|35.49|34.79|34.27|32.52|32.56|32.79|33.1|32.88|32.09|32.52|32.2|31.78|31.92|31.29|32.22|33.54|32.88|31.86|31.64|32.82|33.11|32.68|33.11|33.65|33.82|33.64|34.27|34.38|34.35|35.5|36.18|36.65|36.91|37.67|37.75|38.2|38.79|38.8|38.25||37.6|38.27|38.98|38.45|38.12|38.8|38.5|38.7|37.97|38.27|38.64|39.39|39.75|39.87|40.87|40.97|41.53|41.62|42.94|43.19|44.2|44.66|44.42|44.72|44.2||||42.2|41.92|40.72|40.1|39.18|38.99|38.86|36.33|37.19|37.2|38.35|38.55|39.28|39.54|39.97|40.03|40.28|||41|41.9|41.95|41.2|41.79|42.54|43.7|45.2|45.35|46.49|46.82|46.68|47.52|49|49.23|44.62|43.06|42.16|41.74|43.17|43.7|44.6|45.07|43.85|43.97|45.3|43.66|43.45|42.58|42.59|43.34|43.2|43.55|||||||45.95|43.48|40.16|36.88|37.88|38.25|39.68|40.98|42.15|42.5|42.65|42.73|41.97|43.94|44.85|44.6|46.35|47.09|47.93|47.9|48.55|48.4|49.28|49.49|50.53|50.99|52.09|52.33||52.3|52.82|52.27|52.35|52.34|51.9|52.6|53.3|53.99|54.92|58.41
11064|944317|/equities/robam-appliances-a|EMCONSGROWTH||22.85|22.91|22.9|22.49|22.36|22.62|22.64|22.65|22.87|23.3|23.54|23.85|23.87|24.18|24.13|24.73|24.4|23.79|23.89|24.22|24.38|24.5|24.49|25.08|24.28|23.41|23.58|24.07|24.07|23.38|23.3|23.3|23.18|22.99|22.44|21.75|22.08|22.84|25.5||||||23.35|21.9|20.84|19.85|19.27|18.92|18.87|18.65|18.22|||18.01|18.28|18.27|18|17.95|18.05|18.26|18.72|18.64|18.78|19.41|18.36|18.29|18.72|19.52|19.37|19.73|19.78|20.3|20.56|20.46|20.59|20.76|21.03|21.07|21.51|21.55|21.35|21.33|21.8|21.69|21.94|21.7|21.03|21.82|22.19|20.38|20.48|20.8|21.14|21.12|21.24|21.16|21.04|21.22|21.5|21.45|21.1|21.21|21.64|21.85|22|22.3|22.65|22.57|22.53|23.17|23.16|23.09|22.52|22.78|23.03|23.43|23.82|24.08|24.19|24.15|24.2|24.06||24.04|24.1|24.4|24.3|24.17|24.83|24.78|24.9|25.81|25.79|25.95|26.21|26.87|27.12|27.42|26.82|26.58|26.45|24.85|24.95|24.52|24.67|24.78|24.69|24.96||||24.14|24|22.84|23.5|24.46|24.61|25.17|24.91|25.14|24.2|24.16|23.99|23.76|23.19|23.37|23.65|24.38|||24.46|24.68|24.56|24.03|24.2|24.28|24.2|24.48|24.39|24.94|24.98|25.13|25.2|25.11|25.4|25.47|25.12|24.78|24.74|25.4|25.17|25.11|25.54|25.1|25.2|25.29|24.69|24.5|24.11|24.37|24.44|23.97|23.84|||||||24.88|24|23.15|22.66|22.13|22.27|22|21.84|23|21.74|21.38|20.6|20.15|20.7|21.1|21.19|21.59|21.69|21.95|21.99|21.74|21.5|21.44|21.55|21.84|21.57|21.74|21.92||21.87|21.85|21.45|21.52|21.84|21.98|21.63|21.52|21.48|21.85|22.32
11065|944583|/equities/qiaqia-food-a|EMCONSGROWTH||31.23|30.77|30.79|30.34|30.38|30.72|31.17|30.7|30.74|31.78|32.31|32.88|32.4|32.68|32.25|34.1|33.48|32.65|32.86|33.2|33.01|32.15|32.47|33.39|33.66|33.21|31.5|31.32|31.27|30.4|30.87|30.12|30.37|30.72|30.39|31.05|31.56|31.71|36.86||||||34.34|32.38|30.59|29.6|29.09|27.99|27.33|27.3|24.92|||25.55|25.88|25.79|25.64|25.35|25.83|25.39|24.65|24.62|24.85|25.66|25.2|25.83|26.04|25.83|25.69|25.3|25.43|25.99|26.45|26.33|26.66|27.27|27.28|27.5|28.11|28.24|27.35|27.36|26.97|26.55|26.8|26.49|25.55|26.17|26.2|26.19|26.2|27.01|27.89|28.06|27.84|27.63|27.24|27.52|27.54|27.6|27.26|27.21|27.61|27.8|28.39|28.37|28.58|28.51|28.87|29.26|29.26|28.99|28.76|29.17|29.47|29.37|29.62|30.17|30.26|31.52|31.69|31.66||32.25|32.82|33.28|33.32|32.71|32.75|32.67|32.98|33.25|33.25|33.99|34.53|35.45|35.83|35.87|35.65|36.07|36.92|36.97|37.16|37.48|37.3|37.12|37.18|37.75||||38.45|35.61|35.72|34.89|35.73|36|35.39|34.58|34.88|33.86|34.23|35.05|34.94|35.24|35.6|36.13|36.14|||36.99|37|37.17|36.8|36.03|36.5|35.55|34.88|34.91|35.1|35.55|35.36|35.23|34.66|34.89|35.25|35.36|34.72|33.62|33.9|34.15|34.26|34.33|34.09|34.18|34.16|33.95|33.62|33.7|34.28|35.5|34.35|34.95|||||||37.08|35.13|34.09|31.89|31.54|31.2|31.8|32.45|34.15|32.78|32.95|32.31|32.35|32.94|33.44|33.79|34.32|34.45|34.43|34.87|33.86|33.06|32.5|32.48|32.63|33.44|33.6|34.8||35|34.86|34.47|34.16|34.64|34.39|34.83|35.22|35.44|35.85|35.98
11066|944466|/equities/aodong-a|EMCONSGROWTH||18.64|18.55|18.12|18.35|18.57|19.24|19.42|19.18|19.12|19.28|18.99|19.46|19.61|19.54|19.98|18.88|18.83|18.49|18.11|17.47|17.42|17.74|17.38|17.62|17.46|17.26|17|17.09|16.92|16.92|17.27|16.55|16.58|16.82|16.85|17.2|18.19|19.19|19.06||||||17.33|15.77|14.77|14.34|13.68|12.98|12.98|13.08|12.8|||12.91|12.98|12.91|13.02|13.2|13.3|13.14|13.05|12.94|13.14|12.92|12.8|12.83|12.86|12.91|12.91|13.08|13.15|13.4|13.49|13.44|13.54|13.52|13.54|13.62|13.65|13.6|13.54|13.61|13.71|13.68|13.58|13.54|13.12|13.17|13.13|13.01|12.98|13.18|13.27|13.21|13.21|13.18|13.18|13.13|13.17|13.14|13.02|12.89|13.65|13.64|13.7|13.77|13.79|13.63|13.61|13.57|13.58|13.55|13.64|13.82|13.93|14.05|14.04|13.96|14.02|13.94|13.97|13.97||14.13|14.3|14.46|14.44|14.49|14.54|14.55|14.56|14.61|14.64|14.7|14.93|14.97|15.02|15.16|15|14.93|15.12|15.13|15.07|15.13|15.09|15|15.09|15.13||||14.99|15.33|15.11|14.79|14.78|14.79|14.88|14.92|14.85|14.52|14.54|14.53|14.47|14.53|14.67|14.61|14.69|||14.74|14.72|14.7|14.46|14.49|14.55|14.49|14.63|14.97|15.15|15.1|15.19|15.18|14.95|15.14|15.09|15.23|15.07|15|14.99|15.06|15.1|15.3|15.23|15.2|15.37|15.17|15.22|15.23|15.19|15.36|15.25|15.36|||||||15.66|15.21|14.73|13.98|14.28|14.43|14.45|14.73|14.94|14.9|14.77|14.49|14.16|14.27|14.37|14.35|14.7|14.73|14.73|14.81|14.78|14.76|14.84|15.07|15.27|15.25|15.31|15.26||15.25|15.22|15.03|15.05|15.06|15.2|15.2|15.39|15.41|15.58|15.77
11067|950862|/equities/by-health|EMCONSGROWTH||12.72|12.58|12.5|12.57|12.47|12.95|12.99|13.03|12.9|13.04|13.15|13.52|13.66|13.93|13.63|14.23|13.9|13.48|13.3|12.81|12.89|12.87|12.83|13.24|13.07|13.63|13.85|13.24|13.18|13.15|13.3|12.8|12.85|13.31|13.45|13.87|14.59|15.22|17.77||||||15|13.1|12.03|11.58|11.25|11.06|11.1|11.25|10.84|||10.88|11.07|10.96|10.91|10.94|11.11|11.1|11.04|11.04|11.29|11.48|11.27|11.06|11.04|11|11.01|10.98|10.98|11.15|11.36|11.45|11.53|11.57|11.75|11.78|12.03|12.15|11.95|12.41|13.42|13.39|13.7|13.57|13.11|13.25|13.4|13.24|13.2|13.51|13.62|13.65|13.49|13.48|13.2|13.35|13.53|13.5|13.33|13.27|13.53|13.66|13.75|13.9|13.95|13.82|13.82|13.91|13.98|13.95|13.65|14.09|14.29|14.4|14.57|14.52|14.65|14.77|14.85|14.84||14.98|15.04|15.2|15.09|15.16|15.29|15.23|15.26|15.35|15.43|15.42|15.73|15.9|16.02|16|15.96|16|16.13|16.15|15.83|16.15|16.15|16.05|16.09|16.11||||15.97|16.07|15.66|15.58|15.69|15.66|15.79|16.43|16.58|16.5|16.4|16.17|15.98|16.08|16.23|16.26|16.32|||16.5|16.58|17.17|16.94|17.03|17.1|16.79|17.08|17.1|17.45|17.4|17.84|17.25|17.15|17.25|17.28|17.3|16.98|16.5|16.66|16.75|16.79|16.84|16.89|16.96|17.07|16.78|16.76|16.77|16.9|17.11|16.79|17.2|||||||17.62|17.09|16.43|15.47|15.42|15.46|15.34|15.56|15.94|16.1|15.99|15.75|15.52|15.98|16.15|16.03|16.39|16.52|16.45|16.56|16.45|16.3|16.16|16.39|16.75|16.85|16.94|17.05||17.08|17.12|16.71|16.87|16.93|16.87|16.79|16.96|17.3|17.38|17.69
11068|954983|/equities/jiangxi-zhengbang-technology-co-ltd|EMCONSGROWTH||3.47|3.48|3.39|3.29|3.32|3.2|3.21|3.18|3.16|3.21|3.27|3.32|3.33|3.45|3.54|3.69|3.4|3.3|3.25|3.23|3.1|3.05|3.04|3.05|3.05|2.97|2.96|2.99|2.98|2.93|2.93|2.93|2.95|2.98|2.96|2.97|3.1|3.18|3.4||||||3.11|2.89|2.73|2.74|2.66|2.66|2.59|2.58|2.51|||2.55|2.58|2.59|2.61|2.63|2.61|2.62|2.63|2.64|2.68|2.68|2.63|2.63|2.66|2.68|2.62|2.68|2.69|2.73|2.75|2.8|2.81|2.82|2.88|2.89|2.82|2.84|2.81|2.86|2.9|2.93|2.86|2.82|2.73|2.76|2.72|2.72|2.78|2.86|2.86|2.89|2.94|2.97|2.97|2.96|2.96|2.94|2.92|2.89|2.96|2.92|2.95|2.99|3.03|3.04|2.96|3.04|3.04|3.04|3.14|3.25|3.31|3.38|3.49|3.48|3.48|3.62|3.62|||3.32|3.32|3.34|3.29|3.34|3.43|3.41|3.48|3.34|3.2|3.25|3.19|3.18|3.08|2.97|2.89|2.89|2.9|2.91|2.92|2.92|2.89|2.94|2.9|2.92||||2.94|2.91|2.82|2.87|2.88|2.89|2.9|2.84|2.84|2.79|2.83|2.95|2.93|2.99|3.05|3.05|2.95|||2.87|2.76|2.81|2.72|2.68|2.7|2.73|2.69|2.75|2.73|2.61|2.64|2.59|2.55|2.55|2.57|2.59|2.61|2.58|2.59|2.6|2.56|2.58|2.49|2.5|2.56|2.62|2.54|2.43|2.43|2.45|2.48|2.42|||||||2.42|2.4|2.42|2.46|2.54|2.55|2.56|2.71|2.59|2.48|2.49|2.48|2.48|2.53|2.53|2.53|2.57|2.58|2.59|2.6|2.64|2.54|2.54|2.56|2.58|2.6|2.64|2.68||2.74|2.68|2.65|2.71|2.68|2.72|2.73|2.72|2.79|2.84|2.8
11069|944204|/equities/fj-sunner-deve-a|EMCONSGROWTH||14.19|14.1|14.11|14.11|14.12|14.5|14.71|14.69|14.74|14.81|14.78|15.01|15.15|15.7|15.42|16|15.7|15.3|14.88|14.8|14.61|14.88|15|14.7|14.66|13.52|13.33|13.38|13.3|12.98|13.07|12.88|13.03|13.43|13.48|13.8|14.52|14.63|15.25||||||13.87|12.78|11.85|11.47|11.22|10.83|10.89|11.07|10.79|||11|11.25|11.35|11.77|11.77|12|12.02|12.01|12.03|12.28|12.37|12.14|12.06|12.18|12.15|12.07|12.01|12.23|12.55|12.63|12.95|13.12|13.1|13.32|13.25|13.21|13.22|13.3|13.3|13.49|13.47|13.6|13.48|13.23|13.21|13.36|13.29|13|13.41|13.44|13.27|13.04|12.8|12.8|12.72|12.66|12.69|12.44|12.67|12.79|12.6|12.91|13.38|13.87|13.98|14.1|14.35|14.46|14.72|14.86|15.07|15.32|15.58|15.9|15.98|16.19|16|16.3|16.18||16.26|16.4|16.95|16.97|16.8|16.56|16.63|16.84|17|17.13|17.26|17.4|17.1|17.3|17.21|16.66|16.62|16.97|17.14|16.61|16.36|16.27|16.06|15.95|16.03||||15.83|15.67|14.94|15.7|15.91|16.13|16.16|15.69|15.82|15.65|15.77|15.62|15.78|15.95|16.39|16.49|16.77|||16.99|16.61|16.83|16.4|15.87|16.19|16.45|16.48|16.75|16.82|16.23|16.16|15.66|15.59|15.65|16|16.07|15.83|15.77|15.94|15.82|16.03|16.11|16.26|16.29|16.4|16.29|16.07|16.09|16.1|16.34|16.15|16.76|||||||17.5|16.72|15.79|14.8|15.2|15.07|15.29|15.83|15.89|15.81|15.7|15.22|15.08|15.68|15.84|15.76|16.25|16.31|16.56|16.84|16.48|16.25|16.38|16.68|16.9|17.04|17.36|17.26||17.24|17.09|16.8|16.58|16.64|16.8|16.73|16.88|16.84|17.28|17.3
11070|944552|/equities/navinfo-a|EMCONSGROWTH||9.89|9.88|9.68|9.72|9.79|10.3|10.35|10.15|9.95|10.29|10.73|11.14|11.6|11.75|11.57|11.79|11.4|11.41|10.37|9.48|10.05|10.29|9.97|10.05|9.83|9.79|9.95|9.98|10.2|10.1|9.9|9.38|8.99|9.31|9.19|9.8|10.32|10.8|10.32||||||9.4|8.56|8.28|8.18|7.8|7.55|6.93|6.93|6.77|||6.9|6.93|6.93|6.95|6.97|7.19|7.09|7.03|7.14|7.33|7.45|7.35|7.47|7.58|7.12|6.52|6.76|6.98|7.01|7.17|7.56|7.93|7.81|7.39|7.59|7.21|6.96|6.68|6.75|6.94|7.09|7.18|7.07|7.2|6.78|6.62|6.57|6.53|6.77|6.76|6.75|6.5|6.64|6.69|6.78|6.8|6.47|6.5|6.01|6.09|6.15|6.31|6.28|6.38|6.3|6.4|6.43|6.44|6.42|6.59|6.74|6.9|7.09|6.93|6.74|6.58|6.5|6.62|6.64||6.6|6.88|7.12|6.69|6.86|6.76|6.69|6.72|6.72|6.63|6.82|7.12|7.13|7.08|7.14|7.06|6.92|6.92|7|7.05|7.21|7.21|7.37|7.49|7.68||||7.9|7.61|6.95|6.75|6.72|6.6|6.6|6.7|6.93|6.76|6.87|7.24|7.48|7.59|7.81|8.02|8.37|||8.16|8.57|8.83|9.29|9.06|8.38|8.54|8.58|8.13|7.58|7.52|7.58|7.48|7.36|7.45|7.5|7.5|7.32|7.21|7.43|7.37|7.45|7.62|7.56|7.48|7.86|7.69|7.5|7.22|7.1|7.15|6.88|7.05|||||||7.07|6.6|6.18|6.25|6.77|6.82|7.16|7.26|7.67|7.74|7.73|7.58|7.5|7.81|7.95|7.95|8.08|8.28|8.69|8.16|8.18|8.12|8.15|8.27|8.49|8.6|8.78|8.94||8.96|8.98|8.8|8.98|9|9.2|9.22|9.45|9.45|9.6|9.75
11071|945025|/equities/zhejiang-supor-a|EMCONSGROWTH||52.39|52.45|52.56|53|53.05|52.48|52.95|52.5|52.8|53.52|53.85|53.75|53.56|54.65|53.58|54.49|53.98|53.95|54.11|54.28|54.19|52.56|53.9|53.98|53.95|54.98|55.48|55.14|55.38|54|54.99|55.1|54.12|55.62|56.74|58|57.86|57.25|64.3||||||58.87|56.34|54.87|54.28|53.5|53.78|53.16|53.2|52.84|||52.79|52.51|52.16|51.29|50.4|51.82|51.63|51.38|51.1|49.98|50.99|50.83|51.1|51.97|52.3|52|50.55|50|50.05|49.85|49.2|49.07|48.93|48.57|49.14|49.88|49.75|49.28|49.05|49.65|49.8|50.3|50.49|49.76|50.65|51.28|49.59|47.04|49.37|49.29|48.92|49.15|48.7|49.1|48.96|49.06|48.67|47.72|47.54|48.09|47.91|48.29|49.02|50.2|50.85|50.71|51.08|51.43|51.52|51.23|51.42|51.77|52.07|52.87|53.99|54.2|53.09|52.65|52.98||53.98|54.25|54.25|53.49|53.75|54.38|54.45|53.86|54.45|57.32|57.16|57.06|57.29|57.72|57.77|58.4|59.22|59.59|60.3|60.2|59.24|59.26|59.28|60.25|60.29||||60.23|58.82|59.36|59.51|59.99|60.57|61.22|60.95|61.6|59.64|59.98|58.97|57.56|56.49|56.21|56.42|57.3|||57.79|58.98|58.98|58.3|57.56|56.92|55.69|55.4|54.77|55.99|56.26|56.99|58.89|58.45|58.59|58.96|59.12|58.49|58.42|58.12|56.53|55.94|55.17|55.19|55.35|54.4|54.7|54.74|54.6|54.33|55.3|54.29|58.38|||||||59.47|58.87|55.37|53.5|50.89|50.45|52.62|51.4|55|51.99|51.8|50.73|50.39|52.26|52.25|52.19|53.1|52.95|53.06|52.97|54.1|54.33|53.88|54.16|54.55|53.74|52.91|53.77||53.8|53.59|53.39|53.07|54.12|53.63|53.42|53.48|53.38|53.41|53.6
11072|944117|/equities/cr-sanjiu-a|EMCONSGROWTH||45.52|46.46|46.29|46.64|46.99|47.74|47.7|48.54|48.05|48.97|49.3|50.33|50.38|50.78|48.78|49.94|48.99|47.4|46.37|46.26|46.69|46.05|46.54|47.17|47.17|48.17|48.85|49|49.2|47.65|46.45|46.13|46.37|47.38|47.98|49.8|51.42|52.55|52.37||||||47.61|43.8|40.79|40.76|39.49|38.88|38.24|37.59|37.45|||37.39|38.76|40.23|44.93|45.52|46.35|46.55|46.97|47|46|45.69|45.74|44.98|44.11|44.48|43.28|43.3|42.9|43.67|43.36|43.09|42.97|43.14|43.62|44.38|42.33|41.9|42.21|42.85|43.61|42.73|42.91|41.42|40.59|41.7|42.1|43.22|44.48|44.73|45.18|44.24|43.55|42.37|42.79|42.38|41.9|41.96|41.85|42.57|42.36|42.34|42.42|43.92|44.94|44.88|42.77|42.81|43.12|43.36|43.67|44.15|46.89|47.58|48.11|48.27|46.54|49.1539|50.1539|50.6462||50.1846|50.2769|50.3385|49.1462|48.3846|47.2154|48.1385|48.4616|48.7231|48.9154|47.7385|46.4923|47.7923|48.4616|48.2923|49.5385|49.5692|49.5|49.7385|49.4231|47.5923|47.3462|47.1462|46.7616|46.9308||||46.7692|46.6846|47.0923|46.8462|45.9|46.6769|48.0616|46.1154|45.5846|44.6769|44.9923|44.1385|42.7616|42.4077|41.8077|40.3231|39.8077|||39.8154|40.2077|40.2308|40.8154|41.1692|41.5154|40.9077|42.1|42.0616|41.9231|41.7923|41.3539|41.0692|41.3231|41.4923|41.9077|43.1385|42|41.4616|42.5154|43.0231|43.4385|42.3692|42.2769|42.3692|41.9616|41.7692|42.6154|42.7692|43.1385|44.0154|43.7308|42.9|||||||45.0539|45.7692|45.3692|44.3308|42.5385|42.0462|41.3923|43.3077|45.3846|43.0385|41.0769|40.3923|39.9231|40|39.4231|39.1385|39.6539|39|39.0385|38.7|38.3615|39.6385|39.6923|39.1923|39.7846|40.2308|41.1539|40.6846||38.4385|37.9692|37.8077|38.2769|37.9616|38.7846|38.4231|37.6539|37.7616|38.4385|37.6846
11073|944060|/equities/yanjing-brewery-a|EMCONSGROWTH||10.44|10.33|10.21|10.31|10.15|10.37|10.38|10.4|10.24|10.35|10.38|10.45|10.47|10.56|10.6|10.9|10.77|10.4|10.34|10.21|10.27|10.21|10.27|10.55|10.52|10.78|10.94|11.08|10.92|10.65|10.7|10.52|10.52|10.8|10.88|10.82|10.95|10.87|12.33||||||11.29|10.64|10.28|9.8|9.64|9.37|9.33|9.44|9.15|||9.29|9.44|9.41|9.5|9.45|9.67|9.71|9.73|9.78|9.72|9.8|9.7|9.6|9.66|9.54|9.56|9.7|9.78|9.92|9.92|9.9|9.92|10.01|10.05|9.99|10.02|10.09|9.9|9.85|9.78|9.68|9.58|9.51|9.27|9.36|9.41|9.31|9.57|9.81|9.87|9.79|9.8|9.87|9.85|9.78|9.7|8.93|8.52|8.38|8.53|8.55|8.75|8.91|8.87|8.87|8.99|9.03|9.1|9.16|9.03|9.19|9.26|9.46|9.58|9.68|9.74|9.65|9.92|9.93||9.73|9.6|9.72|9.66|9.56|9.42|9.6|9.64|9.72|9.77|9.82|10.12|10.08|10.1|10.34|10.24|10.42|10.43|10.4|10.2|10.26|10.22|10.11|10.2|10.22||||10.07|9.89|9.84|9.73|9.83|10.09|10|9.88|9.97|9.88|9.64|9.62|9.74|9.6|9.37|9.37|9.43|||9.57|9.5|9.47|9.25|9.29|9.3|9.3|9.13|9.28|9.43|9.33|9.46|9.31|9.19|9.26|9.3|9.12|8.71|8.44|8.58|8.52|8.58|8.7|8.78|8.76|8.83|8.77|8.9|8.98|8.9|9.06|8.73|9.03|||||||9.26|8.77|8.52|8.18|8.33|8.34|8.38|8.42|8.58|8.3|8.25|7.87|7.87|8.14|8.25|8.27|8.55|8.5|8.56|8.68|8.56|8.49|8.41|8.52|8.58|8.71|8.88|8.73||9.09|9.09|8.99|9.12|9.14|9.09|9.1|9.12|9.13|9.18|9.31
11074|944054|/equities/shunxin-a|EMCONSGROWTH||19.46|19.16|18.99|19.13|18.3|19.18|19.19|19.24|19.08|19.45|19.97|20.4|20.75|21.48|20.96|22.25|20.9|19.37|18.87|18.48|18.27|17.99|18.12|18.66|18.89|18.3|18.26|18.53|18.38|18.09|18.15|17.6|17.69|18.05|18|18.24|18.91|19.7|22.07||||||20.15|18.39|16.72|15.64|15.21|14.88|14.69|14.89|14.38|||14.62|14.85|14.65|14.6|14.51|15|15.02|14.89|14.94|15.17|15.48|15.1|14.88|15.59|15.69|15.71|16.22|16.32|16.62|16.85|16.74|16.85|16.85|16.98|17.11|17.68|17.65|17.49|17.55|17.75|17.59|17.34|17.24|16.5|16.57|16.86|16.55|16.45|17.04|17.42|17.41|17.64|17.9|16.75|17.01|17.47|17.5|17.02|16.69|16.72|16.63|17.5|17.74|17.81|17.26|17.03|17.05|17.12|17.09|17.16|17.46|17.95|18.08|18.21|18|18.06|18.29|18.5|18.17||18.13|18.7|19.38|18.99|19.04|19.3|19.5|19.97|20.53|20.64|21.15|21.71|21.97|22.22|21.74|20.74|20.75|19.83|19.74|19.04|19.33|19.2|19.28|19.39|19.54||||18.94|18.85|17.45|17.25|16.73|16.76|16.3|15.99|16.23|16.1|16.38|16.65|16.93|16.93|17.46|17.56|18.32|||18.77|18.99|19.15|18.03|18.24|18.72|19.12|18.62|20.02|20|19.74|20.13|19.79|19.86|20.11|20.01|19.46|18.15|17.98|18.34|18.38|18.55|18.79|18.77|18.63|19.35|19.05|18.69|18.48|18.3|18.81|17.92|18.66|||||||18.64|17.6|16.93|16.14|16.85|16.94|17.5|18.35|19|19.02|18.79|18.45|18.28|19.2|19.47|19.34|19.73|20.04|20.13|19.98|19.95|19.78|19.98|19.74|20.13|20.39|20.75|21.21||21.36|21.29|20.8|20.81|20.9|20.92|20.82|20.86|20.92|20.91|21.37
11075|944511|/equities/livzon-pharm-a|EMCONSGROWTH||38.58|36.97|36.92|37|37.13|38.05|38.33|38.28|37.95|37.59|37.65|38.04|38.36|38.85|38.09|38.84|38.49|38.1|38.01|37.63|37.64|36.99|37.63|39.2|38|37.6|38.26|38.94|39.04|38.58|38.79|38.85|38.89|39.42|39.39|39.86|40.84|41.34|44.72||||||40.96|39.02|37.15|36.68|36.02|36.03|35.56|35.84|35.7|||36.03|36.75|36.4|36.5|36.85|36.93|36.7|36.66|36.3|35.98|36.18|35.97|35.94|35.94|35.79|35.85|36.33|36.9|37.07|37.52|37.23|37.58|37.41|37.5|37.8|37.97|37.55|37.15|36.69|37.09|36.81|37.35|36.85|36.15|36.48|36.65|36.43|36.95|38.2|38.16|36.4|36.31|35.69|36.09|36|36.24|36.21|35.94|35.9|36.66|37.73|37.44|38.12|38.45|38.57|37.75|37.83|38.19|38.49|38.42|39.03|39.48|39.55|40.2|40.05|39.63|40.16|40.05|39.77||40.25|40.35|40.2|39.93|39.26|39.05|39.52|39.24|39.59|39.59|39.33|38.64|38.7|39.4|39.52|39.99|40.7|40.82|41.47|41.25|41.14|40.98|41.2|40.88|40.85||||40.77|39.56|39.58|39.61|38.23|37.58|38.48|38.15|38.39|38.05|38.88|38.4|37.27|37.37|37.24|37.12|37.59|||37.66|37.09|36.93|37.1|38.09|38.25|37.58|37.97|38.05|38.25|38.44|38.7|38.78|38.47|39.61|38.82|39.47|39.36|39.09|39.6|39.88|39.93|39.91|38.66|38.49|38.1|37.51|37.67|38.3|37.98|38.25|38.13|37.6|||||||39|37.93|37.4|35.44|34.28|34.41|34.85|35.33|35.49|35.4|35.46|34.87|34.42|35.65|36.1|36.2|36.97|36.35|36.2|36.1|35.54|35.27|35.45|35.85|36.1|36.3|36.1|35.45||35.2|34.76|34.74|34.64|34.65|34.99|34.94|35.29|34.36|34.53|34.7
11076|944620|/equities/dong-e-e-jiao-a|EMCONSGROWTH||58.9|58.15|58.25|57.89|57.47|58.35|58.69|58.66|59.17|59.18|59.29|60.1|61.3|61.37|59.8|60.84|59.6|59|59.09|57.99|60.12|60.46|60.08|60.1|60.5|59.64|60.75|61.14|60.59|60.34|59.4|59.29|59.48|60.47|61.5|61.46|63|59.49|67.7||||||63.98|59.11|54.45|50.45|48.49|48.7|47.47|46.92|46.96|||46.12|46.88|47.61|49.73|51.47|51.59|52.09|52.24|51.36|50.4|50.8|49.52|49.82|49.09|48.92|49.84|51.25|50.3|49.89|49.75|49.69|50.4|49.79|50.75|51.7|50.19|49.37|49.17|48.74|49.09|49.06|49.65|49.1|47.75|48.7|49.07|50.18|51.58|53.75|53.97|53.86|53.8|54.07|56.51|56.58|57.29|58.4|58.66|60.59|62.7|62.88|61.31|62.7|64.11|64.16|63.3|64.22|64.67|64.33|66.08|66.28|68.7|68.91|69|66.5|65.87|68.18|68.6|70.5||71.3|70.67|69.69|69.28|69.04|68.75|69.29|69.94|71|71.17|69.61|69.44|71|71.36|70.22|70.88|71.91|72.91|71.96|71.01|71.05|71.16|71.29|72.18|70.99||||69.95|67.77|68.75|69.37|68.17|68.94|70.8|70.13|69.61|67.93|68.55|67.1|66.28|66|66|64.66|65.01|||65.56|63.72|63.68|61.73|61.66|61.28|60.3|60.95|61|60.68|61.32|61.89|61.45|60.05|60.4|60.1|61.38|61.15|61.25|60.8|61.3|60.83|59.2|59.35|58.11|56.96|56.45|55.65|55.96|57.49|59.73|60.25|59.17|||||||62|60.19|59.5|56.96|55.06|53.27|53.83|55.09|56.18|52.66|50.55|50.37|49|50.89|51.35|51.43|53.25|52.42|51.71|50|50.06|50.4|50.78|51.51|52.08|52.77|53.97|50.38||49.36|49.9|49.77|49.6|49.5|49.16|49.19|49.58|49.25|49.75|50.44
11077|944772|/equities/yiling-pharma-a|EMCONSGROWTH||17.47|17.16|17.05|17.2|17.1|17.55|17.66|17.67|17.32|17.66|17.84|18.3|18.53|18.81|18.03|18.29|18|17.52|17.39|17.1|17.1|17.14|17.55|17.59|17.9|17.5|17.69|17.55|17.55|17.05|17.02|16.69|16.67|16.94|16.86|17.34|18.07|18.7|19.82||||||18.15|16.85|15.8|15.66|15.16|14.86|14.7|14.74|14.73|||14.93|15.13|15.04|15.11|15.32|15.47|15.44|15.59|15.53|15.46|15.7|15.44|15.22|15.57|15.41|15.6|15.81|16.27|16.56|16.9|17.14|17.77|17.96|18.88|17.56|16.39|16.6|16.43|16.45|16.53|16.47|16.1|15.82|15.24|15.34|15.49|15.33|15.44|15.83|15.87|15.82|16.05|15.94|15.9|15.84|15.7|15.35|15.14|14.95|15.37|15.35|15.34|15.47|15.59|15.52|15.57|15.7|15.72|15.7|16.12|16.25|16.54|16.83|16.95|17.13|17.29|17.8|17.83|17.85||17.96|18.24|18.37|18|18.11|18.26|18.17|18.27|18.39|18.65|18.92|19.15|19.25|19.45|19.5|19.58|20.08|20|20.05|19.97|19.65|19.65|19.59|19.65|19.53||||19.06|19.09|19.6|19.6|19.3|19.39|19.54|19.44|19.76|19.71|19.83|19.93|19.95|20.04|20.45|20.32|20.26|||20.39|20.51|20.53|20.26|20.42|20.56|20.49|20.91|21.27|21.57|21.56|21.73|21.84|21.68|22.03|21.55|21.85|21.33|21.11|21.35|21.49|21.91|22.1|21.66|21.53|22.22|21.45|21.48|21.36|21.43|21.5|21.36|21.03|||||||20.9|20.74|20.22|19.34|20.1|20.13|21.06|21.7|22.41|22.46|22.3|21.99|21.93|22.4|22.65|22.65|23.07|22.85|22.91|22.64|22.42|22.76|22.78|23.25|23.54|23.63|24.47|23.55||23.21|22.93|22.65|22.98|23.31|23.54|23.48|23.8|24|24.43|24.57
11078|944074|/equities/c-s-paper-a|EMCONSGROWTH||7.31|7.22|7.15|7.12|7.1|7.26|7.3|7.41|7.21|7.29|7.33|7.43|7.53|7.7|7.54|7.69|7.59|7.32|7.25|7.14|7.15|7.18|7.24|7.58|7.72|7.88|7.24|7.26|7.22|7.14|7.18|7.1|7.12|7.26|7.25|7.32|7.53|7.88|8.75||||||7.99|7.36|6.93|6.6|6.39|6.23|6.18|6.26|6.07|||6.15|6.26|6.24|6.27|6.33|6.46|6.45|6.37|6.43|6.57|6.72|6.54|6.57|6.79|6.88|6.89|6.98|7.03|7.17|7.26|7.32|7.35|7.38|7.42|7.45|7.54|7.43|7.38|7.4|7.4|7.22|7.3|7.25|6.88|6.9|6.94|6.88|6.84|7.03|7.1|7.1|7.11|7.06|6.97|7.09|7.12|7.09|6.91|6.83|7.09|6.97|7.05|7.1|7.05|7.01|7.08|7.1|7.12|6.93|6.99|7.05|7.16|7.3|7.34|7.46|7.55|7.5|7.52|7.6||7.59|7.63|7.7|7.73|7.9|7.95|7.91|7.93|7.96|8|8.13|8.31|8.6|8.61|8.83|8.71|8.71|8.78|8.84|8.73|8.87|8.91|8.93|8.94|9.07||||8.92|8.93|8.65|8.61|8.52|8.35|8.25|8.17|8.27|8.11|8.11|8.18|8.23|8.37|8.48|8.5|8.56|||8.58|8.58|8.6|8.46|8.43|8.51|8.55|8.7|8.85|9.01|9.01|9.08|9.14|9.12|9.19|9.24|9.24|9.15|9.04|9.13|9.17|9.15|9.29|9.34|9.34|9.42|9.25|9.25|9.18|9.2|9.37|9.3|9.62|||||||9.96|9.37|8.55|8.11|8.4|8.35|8.57|8.78|8.99|9.07|9|8.85|8.66|9.16|9.27|9.2|9.45|9.49|9.49|9.55|9.49|9.47|9.34|9.46|9.66|9.71|9.73|10.01||10.06|10.05|9.91|10|10.03|10.08|10.08|10.17|10.2|10.39|10.54
11079|950860|/equities/songcheng-performance-develop|EMCONSGROWTH||9.52|9.65|9.39|9.46|9.32|9.47|9.47|9.53|9.47|9.66|9.82|9.92|10.53|10.5|10.24|10.44|10.34|9.99|9.86|9.71|9.67|9.72|9.82|10.06|9.96|9.94|10.16|10.24|10.3|10.7|9.76|9.18|9.09|9.27|9.31|9.68|10.07|10.65|12.43||||||10.52|8.86|8.24|7.83|7.5|7.17|7.14|7.35|7.15|||7.31|7.46|7.4|7.56|7.68|7.73|7.74|7.72|7.71|7.87|8.04|7.58|7.61|7.64|7.63|7.6|7.68|7.78|7.91|7.97|8.02|8.12|8.09|8.13|8|8.31|8.41|8.35|8.53|8.33|8.04|8.15|8.2|7.55|7.77|7.89|7.87|8.15|7.83|7.96|8|8.02|8.01|7.96|8.14|8.39|8.12|7.84|7.81|7.92|7.91|8.1|8.25|8.26|8.25|8.22|8.34|8.35|8.31|8.34|8.52|8.8|9|9.12|9.12|9.23|9.45|9.67|9.84||10.02|10.15|10.17|10.09|10.21|10.24|10.19|10.28|10.12|10.17|10.22|10.46|10.61|10.7|10.85|10.48|10.44|10.39|10.61|10.63|10.87|10.68|10.75|10.76|10.98||||10.93|10.87|10.62|10.58|10.45|10.21|10.28|10.28|10.42|10.48|10.65|10.85|10.96|10.92|10.66|10.75|11.15|||10.97|10.95|10.93|10.27|10.28|10.5|10.39|10.6|10.86|11.01|11.03|11.07|10.82|10.86|10.92|11.01|11|10.76|10.73|10.85|10.94|10.98|11.07|11.01|10.85|10.76|10.4|10.38|10.37|10.6|10.68|10.58|10.68|||||||10.84|10.39|9.61|9.07|9.29|9.18|9.24|9.79|10.09|10.17|10.07|9.84|9.77|10.07|10.25|9.93|10.25|10.42|10.2|9.97|10.02|9.98|10.08|9.92|10.01|10.05|10.07|9.95||9.92|9.85|9.61|9.71|9.77|9.89|9.89|10.05|10.11|10.21|10.35
11080|944896|/equities/yaxia-automobile-a|EMCONSGROWTH||3.24|3.2|3.19|3.18|3.33|3.22|3.21|3.27|3.21|3.49|3.63|3.66|3.65|3.88|3.8|3.73|3.53|3.37|3.34|3.34|3.61|3.28|3.07|3.33|3.25|3.22|3.23|3.27|3.33|3.14|3|3.03|2.89|3.02|2.9|2.77|3.04|3.28|3.03||||||2.75|2.53|2.34|2.36|2.35|2.24|2.07|2|1.86|||1.88|1.92|1.92|1.95|1.97|2.01|2.05|2.08|2.08|1.98|1.94|1.99|1.82|1.75|1.75|1.78|1.84|1.92|1.91|1.95|2.03|1.97|2.01|2|2.21|2.5|2.52|2.67|2.43|2.21|2.01|1.83|1.71|1.6|1.47|1.48|1.49|1.52|1.56|1.59|1.65|1.58|1.52|1.41|1.44|1.52|1.47|1.44|1.5|1.55|1.59|1.65|1.74|1.67|1.56|1.6|1.59|1.63|1.72|1.69|1.78|1.85|1.9|1.93|1.88|1.95|1.95|1.95|1.88||1.84|1.82|1.93|1.91|2.38|2.48|2.41|2.46|2.48|2.51|2.52|2.6|2.68|2.64|2.68|2.64|2.6|2.58|2.62|2.58|2.68|2.68|2.7|2.75|2.84||||2.8|2.68|2.57|2.52|2.53|2.62|2.57|2.61|2.65|2.62|2.65|2.75|2.84|2.83|2.88|2.89|2.95|||3.01|3.06|3.01|2.98|3.03|3.09|3.1|3.21|3.28|3.39|3.4|3.43|3.38|3.08|3.18|3.25|3.22|3.15|3.04|3.13|3.21|3.32|3.44|3.52|3.52|3.71|3.5|3.49|3.37|3.34|3.38|3.28|3.35|||||||3.18|3.07|2.91|3.14|3.49|3.52|3.8|4.01|4.23|4.29|4.34|4.15|4.1|3.98|4.04|3.91|4.07|4|4.08|4.14|3.99|3.88|3.93|3.95|4.03|4.08|4.11|4.11||4.13|4.07|3.97|4.02|4.1|4.12|4.12|4.31|4.29|4.34|4.47
11081|944487|/equities/joyoung-a|EMCONSGROWTH||11.16|11.12|11.02|10.9|10.96|11.38|11.45|11.29|11.05|11.31|11.68|11.7|11.42|11.81|11.58|11.9|11.66|11.57|11.63|11|10.1|10.57|10.95|11.28|11.09|10.87|10.73|10.77|10.7|10.66|10.73|10.61|10.59|10.8|10.97|11.12|11.3|11.9|12.62||||||11.47|10.6|10.12|9.75|9.5|9.25|9.2|9.27|8.99|||8.95|9.13|9.11|9.15|9.3|9.54|9.53|9.59|9.57|9.68|9.91|10.12|10.18|10.24|10.26|10.21|10.11|10.09|10.24|10.25|10.31|10.45|10.57|10.52|10.59|10.71|10.58|10.58|10.58|10.75|10.72|10.76|10.71|10.26|10.43|10.47|10.09|10.19|10.45|10.53|10.53|10.54|10.51|10.46|10.62|10.61|10.52|10.44|10.11|10.18|10.23|10.44|10.49|10.7|10.71|10.73|11.03|11.03|10.83|10.79|10.94|11.09|11.42|11.51|11.63|11.66|11.65|11.6|11.4||11.41|11.61|11.85|11.91|11.77|11.8|11.8|11.82|12.18|12.23|12.05|12.24|12.55|12.63|12.64|12.77|13|13.12|12.85|12.69|12.18|12.03|12.13|12.16|12.27||||11.92|11.75|11.57|11.6|11.63|11.67|11.99|12.01|12.43|11.3|10.99|10.69|10.73|10.38|10.48|10.51|10.5|||10.66|10.78|10.78|10.76|11.14|11.19|11.07|11.32|11.38|11.59|11.64|11.74|11.73|11.66|11.74|11.64|11.68|11.35|11.32|11.53|11.52|11.55|11.68|11.63|11.53|11.87|11.73|11.95|11.45|11.58|11.82|11.55|11.78|||||||11.68|11.23|10.66|10.25|10.73|10.65|11.1|11.25|11.55|11.6|11.48|11.35|11.13|11.61|11.81|11.94|12.28|12.33|12.26|12.34|12.21|12.1|12.15|12.23|12.49|12.54|12.68|12.77||12.82|12.7|12.54|12.67|12.98|13.04|12.93|12.98|13.04|13.11|13.17
11082|944824|/equities/suofeiya-a|EMCONSGROWTH||18.43|18.24|18.25|17.25|16.86|17.1|17.07|16.89|16.9|17.29|17.72|18.19|18.38|18.91|18.86|19.99|20.36|19.93|18.98|19.02|19.63|19.88|19.95|20.34|20.7|20.2|19.08|20.06|19.37|18.35|17.39|17.65|18.08|17.8|17.59|16.75|16.85|17.19|19.85||||||18.34|16.84|15.33|14.51|14.25|13.58|13.4|13.48|12.78|||12.79|13.22|13.27|13.15|13.37|13.76|13.87|14.11|14.11|13.83|14.15|13.39|13.45|13.33|13.57|13.58|13.66|13.61|13.66|13.71|13.83|13.98|13.7|13.84|13.97|14.35|14.29|13.74|13.68|14|13.79|14.19|14.14|13.59|13.82|14.12|13.86|13.96|14.45|14.66|14.91|15.15|15.07|14.57|14.75|15.25|14.89|14.85|14.99|15.27|15.33|15.42|15.65|16|16.09|15.7|16.09|16.27|16.39|16.04|16.37|16.3|16.61|16.8|17.03|17.23|17.23|17.26|17.47||17.83|17.92|18.45|18.55|17.95|17.8|17.83|18.09|18.29|18.45|18.62|19.2|19.85|20|21.27|21.54|20.7|19.38|18.66|18.66|18.77|18.7|18.42|18.49|18.62||||17.69|18.2|16.8|16.6|16.73|16.98|17.1|17.16|17.23|16.87|17.07|16.25|16.56|15.95|15.68|15.57|16.04|||16.04|15.99|16.05|15.44|15.61|15.78|15.86|16.13|16.12|16.15|16.21|16.31|16.69|16.7|16.82|17.38|16.91|16.09|15.95|16.18|16.21|15.96|16.35|16.44|16.41|16.63|16.45|16.58|16.64|16.77|17.12|16.74|16.8|||||||17.42|16.69|15.89|15.69|15.58|15.49|15.93|16.59|16.6|16.39|15.61|15.25|15.04|15.52|15.81|15.63|16.03|15.92|15.78|16.1|15.82|15.42|15.25|15.4|15.5|15.49|15.7|15.95||15.99|16.06|15.61|15.95|16.14|16.55|16.16|16.15|16.29|16.6|17.09
11083|102616|/equities/minor-internat|EMCONSGROWTH||27|27.25|27.25|28|27.5|27.25|27.25|28|27.75|26.25|25.5|25.75|26|26.75|26.25|26.75|27|27.25|27.5|27.25|27.25|27|27|27.25|27.5|27.75|28.5||29.5|29.25|29.5|29.25|29|29||29.25|29|29|29|29|29|29.25|29.5|29.5|28.75|28.75|28.75|29|29|29.25|29.5|29.25|28.75|28.75|28.5|28.5|28.5|28.5|28.75|28.75|28.5|28|26.75|27|27.25|27|26.75|26.75|27|26.75|27.25|26.75|26.75|26.5|26.5|24.9|24.8|25.5|25.5||26.75|26.75|26.75|27.5|27.75|28.75|29.75|29.75|30.25||30.75|31|30.75|30.5||30.75|31|30.25|30.5|30.25|30.25|29.5|29.75|30|30|30.5|30.5|29.75|30|30.25|30.5|30.5|31.25|31.5|31|30.5|30.5|30|30.5|29.75|30.5|30.75|30.25|30.25|30.75|31|31.25|31.25|31.25||32|31.75|32.25|32.5|31.75|32|32||32.25|33|33|33.5|33.75|33.75|33.25|33|33.25|32.75|33||32.5|33.25||33.5|33.5|33.25|33.25|33|32.75|32|31.75|32.5|33.25||||33.25|33.75|33.5||33.5|33.5|33.25|33.25|33.75|33.25|33.5|33.5|33|33.5|33.75|34|33.5|33|33.25|33.5|33.5|32.75|32.5|33|32.75|32.25|32.5|32.25|32.75|32.5|32|32|32||32|31.25|31|31|30.75|31.5|31.25|30.75|31|30.5|31.25|31.25|31|31|31|31|31|30.5|30.5|30.5|29.75|29.75|29.25|28.25|27.75|27.75|27.75|28.25|28.25|28.25|28.25|28|28.25|29.25|29.5|29.5|29.5|29.75|30|||30|30|29|27.25|27.5|27.5|27.75|27.25|27.5|28
11084|43227|/equities/air-new-zealand?cid=43227|NZX50||0.56|0.56|0.56|0.555|0.55|0.535|0.535|0.535|0.53|0.535|0.535|0.535|0.535|0.535|0.54|0.54|0.54|0.54|0.535|0.525|0.525|0.53|0.535|0.535||0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.54|0.535|0.54|0.54|0.54|0.54|0.535|0.54|0.54|0.54|0.535|0.54|0.54|0.53|0.535|0.54|0.54|0.54|0.54|0.54|0.54|0.55|0.55|0.55|0.55|0.555|0.56|0.56|0.56|0.56|0.555|0.56|0.56|0.565|0.565|0.575|0.57|0.575|0.575|0.58|0.575|0.575|0.565|0.56|0.56|0.565|0.565|0.555|0.56|0.565|0.58|0.59|0.59|0.59|0.595|0.595|0.605|0.605|0.605|0.59|0.57|0.56|0.555|0.55|0.55|0.545|0.54|0.535|0.535|0.53|0.535|0.535|0.535|0.535|0.535|0.54|0.535|0.54|0.535|0.54|0.54|0.54|0.535|0.535|0.54|0.54|0.545|0.545|0.54|0.54|0.535|0.535|0.535|0.535|0.54|0.54|0.54|0.53|0.535|0.53|0.53|0.535|0.535|0.545|0.545|0.545|0.545|0.545|0.545|0.55|0.555|0.565|0.555|0.55|0.52|0.54|0.545|0.55|0.555|0.555|0.55|0.56||0.565|0.57|0.575|0.595|0.595|0.595|0.605|0.605|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.6||0.605|0.605|0.605|0.605|0.605|0.6|0.6|0.605|0.61|0.605|0.595|0.6|0.6|0.605|0.605|0.61|0.61|0.61|0.61|0.615|0.615|0.6|0.605|0.61|0.615|0.62|0.625|0.615|0.64|0.645|0.645|0.64|0.645|0.65|0.65|0.645|0.645|0.65|0.645|0.65|0.645|0.65|0.65|0.65|0.65|0.65|0.65|0.65|0.65|0.645|0.645|0.645|0.64|0.64|0.65|0.65|0.645|0.65|0.65|0.65|0.645|0.645|0.64|0.64|0.645|0.645|0.635|0.63|0.63|0.63|0.625|0.625|0.63|0.635|0.64
11085|1096341|/equities/australia---nz-banking-grp-ltd?cid=1096341|NZX50||34.9|35.5|35.75|36|36.2|36.15|35.92|35.92|36.1|35.7|35.6|35|35.04|35.9|35.95|35.58|35.2|34.62|34.49|34.49|34.3|34.41|34.7|35.19||35.26|35.23|34.73|35|35.11|35.2|35|34.6|34.5|33.89|33.67|33.87|33.42|33.55|33.15|33.11|33.24|33.13|33.43|33.31|33.78|33.76|33.7|34.62|34.79|34.8|34.6|34.38|34.38|34.19|34|33.95|34.5|34.53|34.3|34.5|33.7|33.6|33.6|33.25|32.92|32.6|32.34|32.6|32.35|32.63|33.01|32.89|32.9|32.86|32.73|32.36|32|31.5|31|30.81|30.5|30.38|30.23|31.5|32.56|32.5|31.93|32.2|32.86|32.86|33|33.37|33.15|32.9|33.4|33.43|33.4|33.34|33.2|33|33.13|32.77|32.05|31.74|31.6|31.3|31.13|31.36|31.2|31.2|31|31.19|31.75|31.35|31.75|31.68|31.66|31.75|31.06|31.03|31.3|31.13|31.14|31.32|31.34|31.34|31.04|31.25|30.71|30.45|30.41|30.93|31|30.82|30.8|31.42|31.42|30.95|30.87|30.82|30.92|30.79|30.94|30.99|32.03|31.95|32.05|31.7|31.73|31.5|31.5|30.8|30.91|31.18|31.37||31.43|31.08|31|31.35|31.5|31.1|31.51|31.8|31.89|31.99|32.2|32.14|32.03|31.82|32|32|32.14|31.79||31.99|31.95|31.79|31.85|31.7|31.5|31.4|31.2|30.97|30.72|31.9|32|31.8|31.8|31.98|31.3|30.9|30.88|30.9|30.54|30.45|30.45|30.23|30.14|29.97|29.88|30.03|30.31|30.38|30.36|30|29.79|30.3|29.9|29.45|29.5|29.5|28.92|29.1|29.16|29.09|29.14|29.05|29.03|28.8|28.8|28.85|28.9|28.6|28.09|27.8|27.71|27.83|27.91|28.07|28.09|27.9|27.9|27.72|27.59|27.81|27.94|27.81|27.81|27.9|28|28.03|27.7|27.7|27.94|27.97|27.85|27.77|27.68|27.75
11086|1096343|/equities/argosy-propert?cid=1096343|NZX50||1.1|1.09|1.1|1.105|1.105|1.11|1.105|1.11|1.11|1.1|1.11|1.11|1.095|1.11|1.115|1.11|1.11|1.1|1.11|1.1|1.115|1.12|1.115|1.13||1.13|1.13|1.13|1.125|1.125|1.11|1.1|1.125|1.11|1.115|1.12|1.11|1.11|1.1|1.1|1.09|1.08|1.1|1.075|1.08|1.08|1.08|1.08|1.095|1.08|1.12|1.115|1.135|1.12|1.155|1.17|1.16|1.155|1.16|1.185|1.19|1.2|1.195|1.2|1.2|1.2|1.18|1.175|1.175|1.17|1.18|1.18|1.17|1.165|1.145|1.155|1.13|1.125|1.09|1.09|1.085|1.08|1.08|1.07|1.075|1.08|1.07|1.09|1.085|1.08|1.0875|1.1|1.1|1.07|1.075|1.065|1.06|1.06|1.07|1.065|1.05|1.035|1.025|1.035|1.04|1.035|1.03|1.03|1.03|1.025|1.02|1.02|1.025|1.03|1.04|1.04|1.04|1.035|1.06|1.08|1.08|1.085|1.07|1.08|1.065|1.085|1.085|1.09|1.085|1.085|1.085|1.06|1.085|1.09|1.075|1.08|1.085|1.105|1.12|1.1|1.11|1.1|1.125|1.135|1.14|1.12|1.1|1.105|1.105|1.1|1.11|1.11|1.12|1.125|1.13|1.14||1.11|1.135|1.145|1.135|1.14|1.15|1.145|1.15|1.155|1.155|1.14|1.15|1.16|1.16|1.17|1.15|1.125|1.12||1.14|1.165|1.175|1.16|1.135|1.135|1.13|1.13|1.12|1.13|1.12|1.13|1.13|1.13|1.13|1.13|1.12|1.12|1.115|1.115|1.12|1.12|1.11|1.11|1.12|1.13|1.125|1.13|1.14|1.14|1.13|1.115|1.125|1.13|1.15|1.15|1.14|1.14|1.165|1.18|1.17|1.175|1.17|1.17|1.17|1.18|1.16|1.165|1.17|1.18|1.16|1.16|1.16|1.155|1.16|1.15|1.15|1.14|1.145|1.145|1.13|1.14|1.12|1.12|1.135|1.125|1.12|1.1|1.1|1.11|1.115|1.12|1.12|1.115|1.08
11087|1096344|/equities/arvida|NZX50|||||||||||||||||||||||||1.7||1.7|1.7|1.7|1.7|1.68|1.69|1.68|1.69|1.69|1.69|1.69|1.69|1.69|1.69|1.68|1.68|1.68|1.68|1.68|1.68|1.68|1.68|1.67|1.67|1.665|1.66|1.66|1.66|1.66|1.66|1.67|1.67|1.67|1.66|1.66|1.66|1.66|1.66|1.66|1.66|1.67|1.66|1.65|1.65|1.64|1.64|1.64|1.64|1.64|1.64|1.64|1.64|1.64|1.64|1.63|1.63|1.63|1.63|1.64|1.63|1.63|1.63|1.63|1.63|1.63|1.63|1.63|1.62|1.62|1.62|1.04|1.04|1.03|0.99|1|0.99|0.95|0.92|0.9|0.9|0.91|0.91|0.92|0.92|0.93|0.92|0.97|0.98|0.96|0.96|0.95|0.93|0.92|0.93|0.93|0.93|0.93|0.94|0.95|0.96|0.95|0.95|0.97|0.97|0.96|0.97|0.98|0.98|1.01|0.99|1|1|0.99|1|0.99|1|1|0.99|1|1|1|1|1.01|1.05|1.05|1.06|1.06|1.08|1.08|1.07|1.07||1.07|1.07|1.07|1.08|1.08|1.1|1.12|1.13|1.13|1.13|1.13|1.16|1.2|1.18|1.15|1.12|1.08|1.08||1.11|1.09|1.1|1.08|1.08|1.05|1.05|1.04|1.04|1.04|1|1.01|1.02|1.02|1.02|1.03|1|0.98|0.96|0.97|0.98|0.98|0.98|0.99|1|1.02|1.02|1.03|1.04|1.05|1.06|1.08|1.08|1.08|1.09|1.09|1.12|1.12|1.12|1.11|1.12|1.12|1.14|1.14|1.14|1.14|1.13|1.13|1.15|1.15|1.18|1.18|1.19|1.2|1.21|1.22|1.24|1.21|1.15|1.14|1.18|1.19|1.1|1.1|1.1|1.1|1.07|1.04|1.04|1.04|1.02|1.04|1.01|1|1.04
11088|43240|/equities/chorus|NZX50||9.15|9.125|9.115|9.12|9.145|9.05|8.975|9.09|9.1|9.07|8.9|8.895|8.82|8.89|8.9|8.965|8.85|8.88|8.8|8.855|8.865|8.895|8.98|8.93||9|8.99|8.95|8.9|8.9|8.99|9.035|8.9|8.85|8.94|8.87|8.98|8.995|8.77|8.88|8.88|8.795|8.73|8.755|8.765|8.82|8.815|8.72|8.815|8.9|9.025|9.15|9.16|9.16|9.06|9.255|9.385|9.16|9.005|8.795|8.87|8.845|8.63|8.615|8.58|8.61|8.69|8.645|8.8|8.73|8.13|8.1|7.94|8.1|8.22|8.25|8.14|8.1|8.005|8.01|8.02|7.92|7.985|7.935|7.915|7.9|8|7.935|7.83|7.775|7.86|7.86|7.89|7.945|7.885|7.95|8.04|8.045|8.04|8.05|8.01|7.865|7.83|7.735|7.79|7.84|7.895|7.9|7.78|7.79|7.78|7.745|7.795|7.74|7.62|7.565|7.46|7.465|7.575|7.67|7.72|7.61|7.515|7.56|7.58|7.57|7.55|7.49|7.485|7.45|7.435|7.285|7.31|7.365|7.32|7.4|7.4|7.34|7.32|7.285|7.25|7.295|7.265|7.225|7.24|7.235|7.24|7.25|7.3|7.305|7.275|7.26|7.245|7.3|7.3|7.37||7.44|7.45|7.43|7.36|7.47|7.505|7.595|7.565|7.58|7.62|7.63|7.55|7.595|7.58|7.6|7.65|7.705|7.7||7.7|7.695|7.79|7.79|7.75|7.75|7.8|7.68|7.72|8.065|8.06|8.165|8.165|8.125|8.05|7.95|7.885|8.01|8.045|7.98|7.97|7.99|7.955|8.04|8.085|8.15|8.15|8.18|8.19|7.99|7.935|7.955|8|8|7.945|8|8.03|7.92|7.95|8.005|7.99|7.985|7.96|7.97|7.85|7.88|7.85|7.82|7.815|7.75|7.75|7.79|7.875|7.915|7.91|7.87|7.86|7.92|7.93|7.93|7.92|7.93|7.86|7.86|7.86|7.825|7.9|7.77|7.77|7.85|7.765|7.73|7.715|7.76|7.865
11089|1096349|/equities/contact-energy-ltd?cid=1096349|NZX50||9|8.99|8.9|8.9|8.89|8.72|8.69|8.69|8.67|8.5|8.57|8.6|8.62|8.48|8.555|8.6|8.56|8.52|8.53|8.515|8.55|8.7|8.8|8.64||8.62|8.68|8.72|8.8|8.71|8.7|8.53|8.6|8.65|8.5|8.52|8.55|8.56|8.4|8.35|8.3|8.3|8.3|8.27|8.29|8.255|8.34|7.97|8.09|8.13|8.33|8.31|8.29|8.29|8.26|8.38|8.35|8.46|8.47|8.47|8.48|8.5|8.45|8.57|8.46|8.4|8.41|8.6|8.63|8.85|8.87|8.84|8.98|8.85|8.98|8.98|8.82|8.7|8.52|8.55|8.5|8.5|8.55|8.6|8.49|8.47|8.58|8.6|8.64|8.63|8.6|8.59|8.62|8.6|8.63|8.64|8.69|8.72|8.66|8.55|8.59|8.5|8.79|8.84|8.85|9.15|9.22|9.29|9.3|9.25|9|9.07|9.06|9.05|9|9.12|9.1|9.15|9.23|9.3|9.43|9.3|9.19|9.19|9.2|9.34|9.34|9.22|9.24|9.15|9.25|8.9|9.03|8.97|8.98|9|8.94|8.94|8.9|8.84|8.95|9|8.85|8.85|8.88|8.86|8.8|8.7|8.69|8.69|8.7|8.7|8.73|8.73|8.65|8.64||8.65|8.61|8.6|8.58|8.57|8.59|8.47|8.48|8.48|8.53|8.48|8.5|8.55|8.58|8.45|8.49|8.65|8.65||8.65|8.58|8.53|8.41|8.5|8.38|8.37|8.36|8.3|8.35|8.38|8.25|8.26|8.25|8.24|8.25|8.25|8.3|8.19|8.14|8.08|8.23|8.05|8.1|8.21|8.2|8.15|8.19|8.19|8.14|8.12|8.1|8.16|8.15|8.14|8.18|8.22|8.1|8.22|8.22|8.22|8.13|8.2|8.22|8.2|8.2|8.17|8.09|8|8.1|8.15|8.17|8.17|8.1|8.05|8.01|8.13|8.15|8.17|8.05|8.06|8.05|8.01|8.01|8.15|8.02|7.97|8.01|8.01|8.02|8|7.91|7.91|7.98|7.91
11090|43248|/equities/ebos-group|NZX50||38.3|38.11|38.39|38.2|37.9|37.95|37.54|37.4|37.4|36.97|37.45|37.6|37.65|37.62|37.35|37.3|37.3|37.05|36.3|36|36.4|37.15|37|37.325||37.75|37|37|37.1|37.15|36.47|36.5|36.9|37.03|37.49|37.42|37|36.84|37.27|37.29|36.93|36.9|36.83|36.88|36.5|36.59|36.57|35.89|37.26|37.72|37.92|37.59|36.65|36.39|36.46|36.5|36.56|36.03|35.7|35.45|35.71|35.45|35.75|35.97|36|35.39|35.99|36.3|36.5|36.72|36.4|37|37.85|37.99|37.8|37.35|37.65|36.89|36.14|36.34|36.47|36.31|36.39|35.95|36.58|36.92|36.4|36|36|35.83|35.7|35.5|35.5|35.15|35.2|34.9|34.62|34.49|34.41|34.5|33.98|33.49|33.18|32.99|32.8|32.7|32|32.5|32.5|32.5|32.2|32.3|32.4|32.72|32.55|32.99|32.75|32.41|32.15|32.9|32.77|32.65|33|33.4|33.69|33.95|34|34.67|34.19|33.7|35.2|35.9|36.1|36.06|35.77|35.5|35.29|35.4|35.17|35.17|35.49|35.2|34.75|35|34.75|34.9|35.15|35.4|35.7|35.75|36.2|35.67|35.27|35.1|35.06|35.5||35.49|34.9|35.12|34.69|34.8|35.01|35.4|35.5|35.11|34.81|34.82|34.42|34.54|34.99|34.98|34.98|34.6|34.1||34.33|34.26|34.95|35.8|35.8|36.12|37|37|37.4|37.83|37.2|37.49|37.9|37.55|36.9|36.85|36.5|36.89|37.12|36.9|36.95|36.76|36.55|36.1|36.25|36.95|36.74|36.6|37.38|37.4|37.04|36.91|36.5|36.5|36.4|36.77|37.3|36.55|37.4|37.8|37.49|37.75|37.5|36.89|36.65|37|36.98|36.35|35.94|35.95|35.72|35.8|36|35.99|36.03|35.99|36.75|37.2|37|36.77|36.45|36.22|35.5|35.5|35.5|35.6|35.5|35.64|35.64|35.64|36.49|36.38|36.35|36.09|36
11091|43251|/equities/fletcher-building-ltd?cid=43251|NZX50||3.15|3.17|3.25|3.26|3.25|3.23|3.12|3.13|3.17|3.17|3.18|3.2|3.25|3.19|3.2|3.2|3.23|3.05|3.06|3.05|3.02|3.1|3.075|3.13||3.14|3.2|3.18|3.15|3.22|3.29|3.24|3.19|3.19|3.11|3.09|3.2|3.28|3.26|3.19|3.19|3.18|3.05|3.03|2.95|2.84|2.93|3|3.09||2.888|2.8589|2.7426|2.7329|2.7038|2.82|2.81|2.84|2.85|2.82|2.92|2.85|2.86|2.99|3.15|3.18|2.96|2.99|3|3.06|3.18|3.3|3.45|3.53|3.54|3.55|3.47|3.33|3.21|3.16|3.12|3.11|3.1|3.11|3.13|3.15|3.18|3.16|3.19|3.3|3.37|3.34|3.4|3.44|3.35|3.32|3.3|3.24|3.2|3.16|3.17|3.05|3|2.97|2.9|2.88|2.92|2.99|3|3.02|2.91|2.92|2.91|2.93|2.98|2.95|2.9|2.97|3.01|3.03|3.02|3.02|3.08|3.08|3.09|3.06|3.07|3.18|3.18|3.17|3.11|3.01|3.08|3.12|3.15|3.22|3.33|2.97|3|3.01|2.94|2.98|3.06|3.2|3.3|3.55|3.55|3.61|3.64|3.74|3.76|3.75|3.78|3.86|3.89|3.94||4|3.97|3.97|3.88|3.93|3.9|3.94|3.95|3.94|3.98|4.02|4.08|4.1|4.08|4.14|4.15|4.18|4.16||4.18|4.16|4.17|4.25|4.18|4.12|4.17|4.25|4.23|4.23|4.22|4.25|4.26|4.31|4.31|4.2|4.12|4.15|4.16|4.19|4.1|4.12|4|3.89|3.94|3.87|3.55|3.53|3.56|3.58|3.7|3.68||4.18|4.2|4.24|4.24|4.24|4.44|4.56|4.54|4.68|4.75|4.79|4.77|4.82|4.77|4.74|4.77|4.75|4.7|4.71|4.79|4.85|4.85|4.85|4.9|4.9|4.85|4.84|4.82|4.82|4.78|4.78|4.83|4.79|4.8|4.8|4.8|4.8|4.84|4.8|4.77|4.83|4.81
11092|1136172|/equities/fonterra-shareholders-fund?cid=1136172|NZX50||5.45|5.44|5.43|5.43|5.43|5.45|5.44|5.5|5.45|5.52|5.59|5.58|5.4|5.3|5.15|4.98|4.98|4.98|4.9|4.9|4.97|4.95|4.98|4.99||4.98|4.98|5|5|4.99|4.99|4.99|5|5.02|5|5|5|5|5.02|4.8|4.72|4.59|4.59|4.65|5.05|5|4.95|4.77|4.63|4.63|4.69|4.7|4.7|4.7|4.72|4.72|4.59|4.5|4.5|4.5|4.48|4.48|4.48|4.48|4.45|4.49|4.5|4.5|4.51|4.51|4.51|4.49|4.52|4.53|4.38|4.22|4.19|4.2|4.19|4.19|4.14|4.16|4.15|4.12|4.14|4.14|4.14|3.95|3.95|3.93|3.93|4|3.94|3.92|3.92|3.92|3.98|3.96|3.95|3.96|3.95|3.96|4.05|4.06|4.07|4.1|4.12|4.12|4.12|4.1|4.1|4.09|4.08|4.1|4.12|4.1|4.06|4.08|4.12|4.14|4.14|4.15|4.14|4.08|4.05|4.15|4.23|4.25|4.24|4.1|4|4|3.87|3.75|3.75|3.7|3.73|3.75|3.75|3.7|3.68|3.69|3.49|3.5|3.57|3.62|3.67|3.69|3.7|3.7|3.7|3.7|3.7|3.7|3.69|3.69||3.69|3.6|3.63|3.65|3.6|3.63|3.65|3.65|3.65|3.69|3.68|3.68|3.68|3.67|3.68|3.69|3.63|3.58||3.59|3.58|3.67|3.69|3.7|3.7|3.61|3.6|3.59|3.6|3.57|3.59|3.6|3.6|3.56|3.5|3.5|3.5|3.5|3.5|3.48|3.44|3.49|3.5|3.45|3.44|3.44|3.44|3.43|3.4|3.42|3.45|3.45|3.44|3.44|3.4|3.44|3.44|3.42|3.41|3.45|3.43|3.42|3.43|3.43|3.46|3.46|3.46|3.48|3.5|3.47|3.45|3.46|3.48|3.42|3.42|3.49|3.49|3.5|3.49|3.5|3.49|3.49|3.49|3.5|3.5|3.5|3.34|3.34|3.42|3.27|3.29|3.18|3.18|3.11
11093|1096357|/equities/freightways?cid=1096357|NZX50||10.4|10.49|10.55|10.56|10.65|10.69|10.68|10.6|10.63|10.69|10.7|10.5|10.5|10.45|10.43|10.55|10.49|10.3|10.25|10.48|10.5|10.68|10.7|10.35||10.15|9.99|10|9.99|9.97|9.89|9.85|9.75|9.76|9.85|9.7|9.75|9.9|9.58|9.59|9.59|9.6|9.16|9.18|9.15|9.1|9.15|9.08|8.86|8.98|9.12|9.2|9.31|9.45|9.68|9.7|9.59|9.7|9.52|9.47|9.73|9.73|9.72|9.79|9.74|9.7|9.35|9.46|9.3|9.53|9.54|9.52|9.28|9.22|9.49|9.33|9.5|9.5|9|8.95|8.95|8.99|9|8.93|9.06|9.09|9.08|9.1|8.9|8.99|9|9.08|9.1|8.83|8.76|8.7|8.6|8.45|8.46|8.5|8.4|8.1|8|7.69|7.57|7.6|7.65|7.75|7.78|7.89|7.8|7.8|7.76|7.8|7.69|7.8|7.85|7.92|7.98|8.15|8.19|8.2|8.17|8.14|8|7.965|8|8.1|8.13|7.96|8|7.95|7.95|8|8.05|8.05|8.05|8.12|8.15|8.05|8.18|8.24|8.14|8.28|8.35|8.35|8.37|8.5|8.5|8.6|8.5|8.47|8.54|8.45|8.45|8.49||8.48|8.69|8.74|8.62|8.75|8.81|8.74|8.74|8.84|8.7|8.99|9.07|9.16|8.96|8.88|8.9|8.99|8.91||8.9|8.59|8.59|8.61|8.53|8.64|8.64|8.65|8.46|8.52|8.45|8.5|8.76|8.8|8.54|8.45|8.52|8.52|8.5|8.49|8.5|8.5|8.37|8.43|8.63|8.52|8.42|8.4|8.44|8.09|8.15|8.14|8.15|8.34|8.38|8.45|8.5|8.35|8.38|8.4|8.51|8.6|8.75|8.68|8.54|8.58|8.5|8.4|8.44|8.51|8.57|8.59|8.6|8.46|8.46|8.45|8.61|8.9|8.5|8.47|8.42|8.5|8.5|8.5|8.5|8.5|8.44|8.25|8.25|8.37|8.39|8.31|8.47|8.48|8.3
11094|1096359|/equities/genesis-energy-ltd?cid=1096359|NZX50||2.32|2.36|2.4|2.4|2.36|2.26|2.19|2.175|2.09|2.08|2.09|2.115|2.11|2.12|2.12|2.12|2.145|2.15|2.135|2.145|2.14|2.14|2.16|2.14||2.16|2.1|2.115|2.115|2.08|2.08|2.095|2.105|2.12|2.11|2.115|2.125|2.1|2.11|2.18|2.145|2.15|2.17|2.15|2.16|2.145|2.18|2.22|2.265|2.3|2.28|2.3|2.26|2.26|2.285|2.31|2.33|2.28|2.29|2.3|2.29|2.285|2.3|2.26|2.27|2.27|2.25|2.235|2.29|2.32|2.295|2.3|2.29|2.32|2.31|2.3|2.295|2.29|2.275|2.26|2.255|2.215|2.21|2.19|2.195|2.2|2.22|2.235|2.24|2.235|2.26|2.275|2.215|2.235|2.275|2.27|2.27|2.26|2.185|2.19|2.195|2.21|2.205|2.21|2.225|2.23|2.225|2.22|2.18|2.18|2.18|2.2|2.195|2.2|2.195|2.19|2.175|2.17|2.21|2.26|2.24|2.21|2.195|2.185|2.14|2.085|2.095|2.1|2.1|2.095|2.13|2.175|2.15|2.16|2.195|2.205|2.22|2.26|2.295|2.29|2.245|2.23|2.23|2.23|2.26|2.265|2.29|2.315|2.32|2.315|2.325|2.35|2.345|2.325|2.325|2.35||2.36|2.36|2.35|2.35|2.365|2.39|2.39|2.36|2.395|2.405|2.42|2.425|2.43|2.445|2.45|2.46|2.465|2.46||2.47|2.465|2.435|2.395|2.435|2.465|2.465|2.525|2.5|2.48|2.49|2.51|2.5|2.525|2.52|2.51|2.495|2.47|2.5|2.5|2.49|2.49|2.52|2.53|2.535|2.545|2.57|2.575|2.56|2.57|2.575|2.55|2.565|2.57|2.57|2.57|2.595|2.58|2.59|2.57|2.55|2.55|2.55|2.54|2.54|2.53|2.53|2.55|2.57|2.55|2.545|2.535|2.55|2.52|2.525|2.525|2.525|2.5|2.5|2.51|2.52|2.52|2.5|2.5|2.55|2.55|2.55|2.54|2.54|2.545|2.57|2.545|2.51|2.505|2.53
11095|1152826|/equities/goodman-proper?cid=1152826|NZX50||2.1|2.09|2.125|2.15|2.16|2.12|2.12|2.13|2.155|2.16|2.14|2.14|2.13|2.12|2.1|2.095|2.1|2.13|2.115|2.11|2.11|2.12|2.12|2.135||2.13|2.13|2.155|2.16|2.17|2.14|2.13|2.145|2.16|2.15|2.145|2.15|2.165|2.13|2.13|2.06|2.08|2.09|2.09|2.07|2.08|2.085|2.095|2.11|2.185|2.185|2.165|2.155|2.155|2.15|2.15|2.125|2.135|2.14|2.105|2.12|2.15|2.1|2.115|2.11|2.12|2.14|2.11|2.14|2.13|2.15|2.18|2.16|2.18|2.16|2.16|2.12|2.09|2.06|2.065|2.07|2.075|2.09|2.07|2.085|2.09|2.08|2.08|2.085|2.09|2.075|2.08|2.09|2.09|2.09|2.09|2.09|2.08|2.05|2.05|2.065|2.07|2.08|2.06|2.005|2|2.045|1.995|2.02|2.045|2.03|2.05|2.06|2.065|2.09|2.11|2.11|2.1|2.13|2.12|2.12|2.12|2.13|2.145|2.135|2.19|2.2|2.19|2.19|2.19|2.19|2.16|2.16|2.23|2.235|2.21|2.205|2.22|2.22|2.22|2.2|2.2|2.19|2.21|2.21|2.22|2.235|2.23|2.23|2.245|2.255|2.23|2.265|2.28|2.28|2.24||2.245|2.245|2.255|2.235|2.25|2.26|2.26|2.28|2.29|2.29|2.26|2.245|2.28|2.27|2.28|2.29|2.28|2.27||2.32|2.29|2.3|2.3|2.24|2.24|2.24|2.25|2.25|2.3|2.28|2.28|2.27|2.29|2.28|2.3|2.28|2.2|2.18|2.235|2.24|2.2|2.2|2.18|2.115|2.15|2.13|2.13|2.145|2.17|2.16|2.18|2.175|2.2|2.2|2.22|2.22|2.18|2.22|2.23|2.24|2.24|2.255|2.275|2.26|2.24|2.19|2.18|2.18|2.22|2.24|2.25|2.28|2.23|2.25|2.285|2.25|2.25|2.255|2.26|2.26|2.28|2.28|2.28|2.28|2.23|2.23|2.165|2.165|2.18|2.19|2.2|2.185|2.18|2.18
11096|43257|/equities/heartland-nz|NZX50||0.98|0.98|0.98|1|1|0.99|0.99|0.99|0.99|0.99|0.98|0.99|0.98|0.99|1|1|1.01|1|1.01|1.02|1.02|1.03|1.05|1.04||1.04|1.06|1.05|1.06|1.07|1.05|1.05|1.05|1.06|1.07|1.06|1.06|1.06|1.05|1.04|1.03|1.03|1.03|1.03|1.03|1.03|1.02|1.02|1.04|1.05|1.05|1.04|1.06|1.06|1.06|1.07|1.065|1.08|1.09|1.09|1.1|1.11|1.12|1.12|1.1|1.09|1.1|1.18|1.17|1.15|1.14|1.15|1.14|1.15|1.17|1.14|1.12|1.12|1.08|1.07|1.08|1.07|1.08|1.08|1.09|1.09|1.1|1.1|1.1|1.12|1.11|1.09|1.08|1.1|1.07|1.07|1|0.99|0.99|0.99|0.99|0.985|0.98|0.99|0.98|0.99|0.98|0.99|0.99|1|1|0.99|0.98|0.99|0.99|0.99|0.99|0.97|0.98|0.99|0.99|0.99|1|1.01|1|1|1|1.01|1.03|1.03|1.02|1.02|1.01|1.02|1.02|1.04|1.06|1.06|1.03|1.02|0.99|0.97|0.98|0.99|1|1.01|1.01|1|1.01|1.04|1.05|1.05|1.06|1.06|1.07|1.08||1.08|1.09|1.07|1.06|1.08|1.09|1.1|1.11|1.12|1.13|1.13|1.14||1.192|1.2213|1.2017|1.2506|1.27||1.2506|1.2213|1.192|1.1529|1.1529|1.1627|1.1724|1.1822|1.2213|1.2701|1.2897|1.2897|1.2994|1.3092|1.2799|1.2408|1.2311|1.2311|1.2115|1.2213|1.2311|1.2213|1.2408|1.2311|1.2311|1.2506|1.2506|1.2311|1.2604|1.2506|1.2506|1.2408|1.2115|1.2701|1.2897|1.3092|1.3678|1.38|1.3678|1.3678|1.3678|1.3874|1.3776|1.3776|1.3678|1.3776|1.3972|1.4069|1.4362|1.4265|1.4558|1.4558|1.4265|1.4167|1.4167|1.446|1.4655|1.4753|1.4655|1.4949|1.4949|1.4949|1.48|1.48|1.4949|1.446|1.4167|1.41|1.41|1.4167|1.446|1.4851|1.5046|1.5144|1.5144
11097|1096364|/equities/infratil-ltd?cid=1096364|NZX50||12.955|13.04|12.95|12.84|12.98|12.73|12.5|12.45|12.52|12.64|12.78|12.7|12.41|12.3|12.48|12.8|12.9|12.97|12.8|12.915|12.805|12.89|13.12|13.185||13.1|13.34|12.785|12.78|12.47|12.295|12.25|12.29|12.38|12.38|12.38|12.28|12.305|12.34|12.35|12.26|12.265|12.29|12.35|12.42|12.625|12.4|12.23|12.35|12.32|12.5|12.4|12.37|12.4|12.485|12.43|12.52|12.25|12.19|12.13|12|12.04|11.27|11.2|11.21|11.08|11|11.05|10.995|11.05|11|11|11.03|11.055|11|10.95|10.8|10.7|10.7|10.7|10.74|10.655|10.665|10.58|10.73|10.75|10.84|10.9|10.95|10.88|10.98|11.05|11.11|10.945|10.92|10.98|10.89|10.98|10.8|11|11.175|11.2|11.205|11.22|11.14|11.1|11.25|11.2|11.15|11.25|11.195|11.2|11.055|11|11|11.18|11.2|11.27|11.35|10.9|10.98|10.75|10.82|10.99|11.07|11.44|11.74|11.195|11|10.77|10.725|10.715|10.9|10.96|10.99|11|10.99|10.99|10.84|11.25|10.9|10.81|10.545|10.58|10.68|10.79|10.82|10.9|10.8|10.945|10.98|11.05|11.09|11.07|11.11|10.98||10.91|10.9|10.88|10.9|10.98|11|10.86|10.85|10.94|10.95|10.93|10.97|10.98|10.95|10.99|10.985|10.95|10.89||10.94|10.95|10.89|10.85|10.635|10.64|10.61|10.59|10.585|10.58|10.56|10.56|10.595|10.59|10.6|10.61|10.64|10.34|10.42|10.37|10.375|10.35|10.2|10.235|10.4|10.42|10.31|10.415|10.42|10.6|10.35|10.44|10.63|10.645|10.61|10.68|10.7|10.66|10.67|10.76|10.6|10.68|10.9|11|10.79|10.6|10.48|10.45|10.235|10.235|10.31|10.3|10.2|10.235|10.25|10.2|10.2|10.24|10.24|10.345|10.3|10.145|10.03|10.03|10.07|10.1|10.1|10.02|10.02|10.075|10.01|10|9.99|10.05|10.075
11098|1096367|/equities/investore-property|NZX50||1.2|1.18|1.19|1.2|1.17|1.2|1.16|1.15|1.12|1.12|1.1|1.16|1.18|1.2|1.21|1.21|1.22|1.23|1.23|1.23|1.23|1.23|1.22|1.22||1.23|1.23|1.25|1.25|1.24|1.23|1.21|1.22|1.22|1.23|1.23|1.23|1.23|1.22|1.2|1.18|1.175|1.22|1.2|1.18|1.17|1.2|1.22|1.2|1.19|1.22|1.22|1.24|1.23|1.22|1.2|1.22|1.24|1.24|1.2|1.2|1.2|1.19|1.19|1.19|1.2|1.25|1.25|1.25|1.25|1.25|1.25|1.26|1.29|1.29|1.27|1.24|1.23|1.2|1.17|1.18|1.16|1.16|1.18|1.17|1.16|1.2|1.16|1.14|1.18|1.19|1.14|1.15|1.12|1.12|1.1|1.09|1.07|1.07|1.05|1.04|1.04|1.03|1.04|1.08|1.04|1.04|1.03|1.03|1.04|1.04|1.03|1.02|1.02|1.02|1.04|1.02|1.01|1.04|1.04|1.05|1.07|1.07|1.06|1.04|1.03|1.03|1|1.01|1.01|1.01|1.01|1.02|1.03|1.04|1.05|1.03|1.04|1.05|1.07|1.09|1.1|1.09|1.11|1.12|1.12|1.12|1.12|1.12|1.13|1.13|1.12|1.12|1.13|1.13|1.12||1.12|1.13|1.13|1.14|1.14|1.12|1.13|1.15|1.15|1.16|1.15|1.16|1.16|1.16|1.16|1.16|1.16|1.16||1.16|1.14|1.15|1.13|1.13|1.13|1.14|1.12|1.14|1.16|1.11|1.11|1.1|1.09|1.09|1.09|1.08|1.09|1.11|1.1|1.09|1.11|1.12|1.13|1.14|1.12|1.15|1.11|1.15|1.14|1.13|1.17|1.18|1.19|1.19|1.19|1.2|1.2|1.21|1.2|1.19|1.19|1.2|1.21|1.18|1.15|1.14|1.19|1.18|1.2|1.19|1.19|1.18|1.2|1.2|1.2|1.2|1.21|1.21|1.2|1.22|1.21|1.2|1.2|1.2|1.19|1.17|1.14|1.14|1.14|1.13|1.11|1.09|1.11|1.13
11099|43262|/equities/kathmandu|NZX50||0.42|0.42|0.42|0.43|0.43|0.43|0.43|0.425|0.435|0.435|0.435|0.425|0.435|0.425|0.44|0.445|0.455|0.46|0.455|0.45|0.445|0.465|0.465|0.465||0.475|0.47|0.47|0.485|0.49|0.49|0.485|0.49|0.495|0.495|0.51|0.52|0.52|0.51|0.51|0.51|0.52|0.52|0.54|0.51|0.51|0.495|0.51|0.51|0.51|0.53|0.53|0.53|0.53|0.52|0.51|0.51|0.51|0.53|0.53|0.55|0.55|0.53|0.58|0.58|0.59|0.58|0.58|0.57|0.56|0.56|0.56|0.53|0.55|0.49|0.485|0.48|0.46|0.425|0.415|0.42|0.42|0.425|0.435|0.425|0.435|0.455|0.455|0.44|0.46|0.455|0.445|0.455|0.47|0.43|0.41|0.41|0.39|0.39|0.4|0.38|0.375|0.375|0.375|0.38|0.375|0.38|0.385|0.37|0.38|0.355|0.36|0.37|0.37|0.39|0.41|0.415|0.41|0.42|0.43|0.435|0.435|0.43|0.43|0.44|0.44|0.445|0.44|0.44|0.435|0.43|0.43|0.44|0.45|0.435|0.45|0.46|0.475|0.455|0.435|0.445|0.45|0.46|0.47|0.46|0.47|0.485|0.5|0.51|0.52|0.53|0.53|0.53|0.55|0.55|0.54||0.55|0.56|0.54|0.55|0.55|0.54|0.56|0.57|0.58|0.57|0.57|0.57|0.57|0.57|0.58|0.57|0.57|0.55||0.59|0.63|0.61|0.59|0.54|0.54|0.54|0.53|0.53|0.53|0.54|0.52|0.52|0.52|0.52|0.53|0.53|0.54|0.54|0.53|0.53|0.53|0.53|0.54|0.55|0.55|0.56|0.57|0.63|0.63|0.62|0.65|0.66|0.67|0.66|0.69|0.69|0.69|0.7|0.7|0.7|0.72|0.73|0.74|0.73|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.74|0.75|0.75|0.76|0.76|0.77|0.77|0.77|0.75|0.75|0.76|0.74|0.73|0.7|0.7|0.72|0.74|0.75|0.82|0.81|0.81
11100|43265|/equities/kiwi-income|NZX50||0.9475|0.945|0.96|0.96|0.98|0.96|0.955|0.96|0.97|0.965|0.96|0.97|0.98|0.97|0.96|0.96|0.97|0.975|0.95|0.95|0.945|0.95|0.96|0.975||0.97|0.97|0.975|0.98|0.99|1.015|1|1.01|0.995|0.995|0.985|0.975|0.965|0.95|0.95|0.945|0.945|0.95|0.95|0.935|0.94|0.945|0.91|0.93|0.935|0.92|0.93|0.95|0.95|0.95|0.96|0.96|0.955|0.955|0.955|0.97|0.97|0.97|0.98|0.98|0.98|0.98|0.98|0.97|0.97|0.97|0.97|0.96|0.955|0.95|0.955|0.96|0.945|0.9|0.9|0.9|0.895|0.88|0.865|0.88|0.89|0.91|0.915|0.9|0.89|0.895|0.92|0.865|0.86|0.86|0.86|0.86|0.87|0.86|0.86|0.85|0.835|0.8325|0.83|0.835|0.835|0.835|0.84|0.84|0.84|0.82|0.83|0.83|0.83|0.845|0.835|0.805|0.805|0.815|0.82|0.82|0.825|0.84|0.845|0.84|0.84|0.845|0.85|0.84|0.82|0.82|0.82|0.82|0.825|0.83|0.83|0.835|0.835|0.85|0.845|0.85|0.84|0.81|0.825|0.825|0.83|0.82|0.82|0.81|0.81|0.82|0.81|0.81|0.83|0.835|0.835||0.835|0.85|0.84|0.835|0.835|0.855|0.845|0.86|0.86|0.86|0.84|0.85|0.86|0.855|0.855|0.845|0.845|0.845||0.86|0.85|0.86|0.84|0.835|0.84|0.84|0.84|0.835|0.85|0.84|0.85|0.85|0.85|0.85|0.845|0.845|0.845|0.84|0.845|0.85|0.85|0.835|0.835|0.84|0.85|0.845|0.85|0.845|0.85|0.845|0.845|0.85|0.86|0.85|0.85|0.855|0.85|0.865|0.87|0.87|0.87|0.87|0.875|0.865|0.86|0.86|0.86|0.87|0.865|0.865|0.875|0.875|0.87|0.87|0.865|0.87|0.87|0.885|0.88|0.87|0.875|0.875|0.875|0.9|0.895|0.885|0.87|0.87|0.875|0.87|0.88|0.87|0.865|0.86
11101|1096373|/equities/mainfreight-ltd?cid=1096373|NZX50||74.5|75|75.5|76|75.99|75.2|74.07|73.69|73.7|73.7|74|73.1|72.79|72.61|72.7|72.8|71.99|71.28|70.62|71|71.3|72.5|72.5|72.85||73.4|72.47|72.99|72.99|71.97|72.54|72.21|73.4|73.095|73.51|73.1|74.3|73|70.4|71.98|71.5|72|70.9|72|72.04|72.5|71.5|71.9|72|71.52|72.4|72|72|72.4|73|73.9|74|73.41|73.5|73.45|73.8|74|72.5|74|73.05|73|72.9|73.21|73.8|74.26|74.5|76|77|77|77|75.99|76|76.63|72.75|72.78|73.56|74.01|74.4|73.65|74|75|76|75|74.55|72.84|74.7|76.99|77.6|75.59|76.05|76.98|76.99|77.31|76|76|76.95|74|72|70|69|69|68.42|68.9|68.86|69.5|68.64|68.7|68.68|68.15|68.39|69.71|69.4|69|68.5|69.01|69|68.5|69.2|69.5|69.5|69.47|69.3|69.9|70|69|69.05|69|69.6|68|67.38|67.99|68|67.89|66.9|68.56|69|67.75|67.11|67.58|68.21|68.94|68.51|69.2|69.34|69.51|69.22|69.5|68.26|68.65|69.43|69.99||69.9|69.5|69.5|69.5|69.5|69.8|68|68.69|68.8|68.5|68.5|67.61|68.5|68.8|69.8|69.95|69.96|69.5||70|69.45|69.96|69.99|69.44|69|68.97|69|68|68.99|69|68|67.99|68.39|68.5|68.42|68|68.25|68.65|68|68.3|68.6|68.65|68.85|69.12|69.48|69.07|69.2|69.99|69.61|70|69.5|70|70.2|70.07|70.05|70.99|69.9|70|71.45|71.7|71.93|71.1|70.6|70.45|70.9|70.88|70.85|71.75|71.5|71.2|71.5|71.27|71.2|71.49|71.5|70.4|71|69.95|69.95|69.87|69.9|69.3|69.3|69.9|69.76|69.2|69|69|69.45|69|69|68.85|69|68.82
11102|1152799|/equities/napier-port-holdings-ltd|NZX50||2.47|2.5|2.57|2.585|2.6|2.55|2.53|2.4|2.35|2.25|2.3|2.29|2.29|2.3|2.23|2.25|2.2|2.24|2.24|2.25|2.28|2.28|2.28|2.29||2.29|2.31|2.32|2.32|2.29|2.29|2.29|2.23|2.26|2.25|2.21|2.26|2.25|2.29|2.2|2.21|2.25|2.26|2.29|2.26|2.26|2.27|2.34|2.3|2.32|2.26|2.24|2.25|2.29|2.29|2.3|2.3|2.35|2.37|2.4|2.42|2.45|2.34|2.34|2.34|2.31|2.36|2.39|2.39|2.38|2.4|2.42|2.36|2.44|2.45|2.49|2.4|2.35|2.25|2.26|2.32|2.3|2.38|2.45|2.5|2.5|2.5|2.49|2.51|2.49|2.47|2.48|2.46|2.46|2.44|2.4|2.4|2.35|2.35|2.35|2.32|2.32|2.35|2.35|2.4|2.4|2.44|2.4|2.42|2.48|2.48|2.48|2.45|2.45|2.45|2.47|2.48|2.47|2.47|2.47|2.48|2.48|2.5|2.5|2.47|2.52|2.55|2.54|2.55|2.55|2.55|2.55|2.53|2.54|2.55|2.54|2.51|2.5|2.38|2.35|2.35|2.35|2.33|2.33|2.36|2.33|2.31|2.33|2.4|2.41|2.38|2.35|2.28|2.35|2.38|2.38||2.35|2.33|2.35|2.38|2.32|2.36|2.3|2.35|2.35|2.31|2.32|2.4|2.42|2.42|2.42|2.4|2.44|2.44||2.45|2.39|2.39|2.26|2.3|2.33|2.33|2.38|2.36|2.41|2.4|2.43|2.44|2.42|2.42|2.42|2.48|2.49|2.45|2.43|2.46|2.5|2.44|2.43|2.49|2.43|2.45|2.45|2.46|2.49|2.44|2.44|2.43|2.42|2.44|2.46|2.48|2.48|2.49|2.5|2.5|2.51|2.5|2.5|2.46|2.46|2.46|2.49|2.47|2.46|2.44|2.46|2.44|2.5|2.54|2.5|2.47|2.43|2.49|2.54|2.53|2.54|2.51|2.51|2.52|2.52|2.54|2.54|2.54|2.54|2.41|2.46|2.49|2.44|2.55
11103|1096379|/equities/nzx?cid=1096379|NZX50||1.49|1.48|1.48|1.48|1.49|1.49|1.48|1.49|1.48|1.47|1.49|1.52|1.51|1.51|1.52|1.5|1.53|1.45|1.39|1.39|1.37|1.38|1.4|1.43||1.43|1.43|1.42|1.43|1.44|1.4|1.42|1.45|1.45|1.43|1.37|1.35|1.35|1.35|1.3|1.29|1.27|1.29|1.28|1.27|1.27|1.28|1.28|1.27|1.28|1.28|1.28|1.29|1.32|1.34|1.35|1.35|1.32|1.29|1.28|1.29|1.29|1.28|1.3|1.31|1.31|1.33|1.34|1.37|1.39|1.38|1.38|1.4|1.39|1.38|1.36|1.35|1.36|1.3|1.26|1.25|1.23|1.22|1.21|1.22|1.21|1.19|1.18|1.19|1.19|1.19|1.18|1.18|1.17|1.18|1.19|1.19|1.19|1.17|1.17|1.15|1.13|1.12|1.12|1.1|1.08|1.07|1.07|1.07|1.08|1.07|1.09|1.09|1.08|1.09|1.09|1.08|1.07|1.07|1.06|1.07|1.08|1.08|1.08|1.06|1.1|1.1|1.09|1.09|1.09|1.1|1.09|1.09|1.1|1.1|1.1|1.1|1.1|1.12|1.12|1.12|1.14|1.14|1.15|1.14|1.15|1.15|1.14|1.16|1.16|1.16|1.16|1.16|1.17|1.17|1.18||1.16|1.15|1.15|1.14|1.14|1.13|1.15|1.17|1.15|1.14|1.12|1.11|1.09|1.08|1.07|1.06|1.05|1.05||1.05|1.02|1.03|1.02|1.02|1.02|1.02|1.02|1.03|1.03|1.03|1.03|1.03|1.04|1.03|1.04|1.02|1.02|1.02|1.02|1.02|1.02|1.04|1.03|1.01|1.03|1.04|1.05|1.05|1.05|1.05|1.05|1.06|1.06|1.06|1.06|1.07|1.06|1.09|1.09|1.08|1.08|1.07|1.07|1.06|1.08|1.06|1.08|1.08|1.08|1.08|1.07|1.08|1.08|1.08|1.08|1.09|1.09|1.08|1.07|1.08|1.09|1.09|1.09|1.09|1.1|1.1|1.07|1.07|1.09|1.09|1.1|1.09|1.09|1.1
11104|1096380|/equities/oceania-healthcare-ltd?cid=1096380|NZX50||0.79|0.77|0.78|0.78|0.77|0.78|0.8|0.79|0.79|0.78|0.79|0.79|0.78|0.79|0.79|0.79|0.79|0.79|0.8|0.81|0.79|0.79|0.79|0.79||0.79|0.79|0.8|0.81|0.81|0.8|0.79|0.8|0.81|0.8|0.81|0.81|0.8|0.78|0.77|0.75|0.74|0.74|0.75|0.75|0.77|0.77|0.76|0.78|0.78|0.79|0.8|0.8|0.8|0.81|0.8|0.8|0.8|0.81|0.82|0.81|0.82|0.8|0.81|0.83|0.84|0.85|0.85|0.85|0.85|0.85|0.84|0.84|0.84|0.83|0.83|0.8|0.8|0.77|0.77|0.77|0.77|0.76|0.76|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.8|0.77|0.72|0.63|0.62|0.59|0.57|0.58|0.59|0.53|0.53|0.53|0.54|0.54|0.53|0.53|0.53|0.54|0.53|0.53|0.54|0.55|0.55|0.54|0.52|0.53|0.54|0.54|0.54|0.53|0.54|0.54|0.53|0.53|0.53|0.55|0.56|0.55|0.57|0.58|0.58|0.59|0.59|0.59|0.57|0.58|0.59|0.58|0.58|0.57|0.56|0.55|0.57|0.59|0.59|0.59|0.58|0.58|0.58|0.59|0.6|0.6|0.61|0.61||0.6|0.61|0.63|0.64|0.64|0.61|0.62|0.64|0.64|0.65|0.67|0.67|0.66|0.65|0.64|0.62|0.63|0.62||0.63|0.63|0.63|0.63|0.63|0.63|0.63|0.63|0.63|0.63|0.61|0.62|0.64|0.64|0.64|0.64|0.64|0.63|0.61|0.61|0.62|0.59|0.58|0.59|0.6|0.61|0.61|0.64|0.67|0.68|0.68|0.68|0.68|0.7|0.7|0.71|0.71|0.7|0.71|0.71|0.72|0.73|0.73|0.73|0.73|0.73|0.73|0.71|0.72|0.72|0.72|0.74|0.74|0.74|0.76|0.76|0.76|0.77|0.76|0.76|0.77|0.76|0.76|0.76|0.76|0.75|0.74|0.72|0.72|0.73|0.73|0.73|0.73|0.74|0.75
11105|43287|/equities/pacific-edge|NZX50||0.133|0.138|0.138|0.14|0.142|0.142|0.145|0.132|0.125|0.122|0.141|0.145|0.15|0.148|0.158|0.155|0.15|0.147|0.15|0.147|0.145|0.147|0.146|0.145||0.146|0.147|0.147|0.149|0.15|0.147|0.152|0.157|0.163|0.161|0.162|0.162|0.162|0.167|0.169|0.164|0.155|0.15|0.15|0.152|0.155|0.16|0.145|0.173|0.175|0.18|0.165|0.185|0.15|0.13|0.109|0.107|0.107|0.107|0.105|0.103|0.103|0.103|0.103|0.103|0.103|0.102|0.102|0.103|0.102|0.105|0.105|0.104|0.102|0.102|0.098|0.096|0.098|0.096|0.09|0.089|0.089|0.09|0.092|0.092|0.093|0.091|0.091|0.096|0.098|0.099|0.087|0.086|0.087|0.086|0.087|0.084|0.084|0.085|0.086|0.087|0.087|0.09|0.094|0.09|0.095|0.094|0.095|0.095|0.097|0.097|0.096|0.093|0.09|0.092|0.094|0.097|0.097|0.094|0.098|0.099|0.098|0.097|0.1|0.1|0.101|0.099|0.099|0.103|0.102|0.102|0.102|0.102|0.102|0.102|0.102|0.102|0.101|0.104|0.102|0.098|0.098|0.095|0.092|0.091|0.094|0.093|0.099|0.105|0.108|0.103|0.099|0.101|0.094|0.086|0.083||0.085|0.083|0.083|0.085|0.085|0.085|0.087|0.088|0.089|0.089|0.087|0.087|0.086|0.086|0.086|0.087|0.086|0.085||0.086|0.086|0.086|0.086|0.086|0.086|0.087|0.087|0.088|0.089|0.089|0.092|0.093|0.093|0.093|0.093|0.094|0.09|0.088|0.087|0.089|0.089|0.09|0.092|0.094|0.092|0.09|0.09|0.091|0.09|0.09|0.09|0.096|0.097|0.098|0.099|0.104|0.096|0.102|0.103|0.104|0.106|0.108|0.105|0.106|0.106|0.106|0.106|0.105|0.115|0.114|0.11|0.109|0.109|0.107|0.113|0.117|0.122|0.123|0.115|0.128|0.13|0.117|0.117|0.117|0.109|0.099|0.092|0.092|0.095|0.094|0.087|0.081|0.081|0.085
11106|1096386|/equities/port-tauranga?cid=1096386|NZX50||6.15|6|6|5.99|6|5.98|6|5.99|6|5.97|6|5.99|5.93|5.95|5.96|6|6|6|6|5.91|5.95|5.95|6|6.01||6.01|5.97|5.98|5.98|6.01|6|6|5.95|5.95|6|6|5.98|5.94|5.94|6|6.01|6.01|6.04|5.98|6.17|6.16|5.9|5.84|5.62|5.7|5.72|5.72|5.78|5.68|5.66|5.68|5.6|5.59|5.58|5.58|5.55|5.57|5.56|5.58|5.64|5.62|5.62|5.65|5.65|5.55|5.58|5.59|5.49|5.45|5.6|5.7|5.68|5.68|5.49|5.53|5.54|5.59|5.56|5.52|5.59|5.61|5.68|5.6|5.6|5.57|5.59|5.7|5.58|5.59|5.73|5.75|5.82|5.75|5.61|5.51|5.8|5.3|5.33|5.28|5.35|5.25|5.27|5.3|4.9|4.84|4.75|4.88|4.92|4.93|4.69|4.75|4.73|4.74|4.87|4.95|4.98|4.94|4.95|4.92|4.95|5|5|4.95|4.97|4.96|5|4.9|4.9|5.07|5.03|5.03|5.04|5.02|4.99|4.85|4.84|4.85|4.86|4.89|4.83|4.83|4.84|4.85|4.86|4.9|4.92|4.93|4.93|4.95|5.06|5.09||4.9|4.87|4.91|4.95|5.01|5.09|5.09|5.09|5.18|5.21|5.25|5.28|5.36|5.4|5.4|5.35|5.39|5.39||5.4|5.35|5.34|5.34|5.23|5.23|5.29|5.26|5.34|5.35|5.34|5.24|5.25|5.28|5.35|5.35|5.4|5.4|5.38|5.41|5.4|5.46|5.37|5.4|5.4|5.4|5.39|5.35|5.39|5.42|5.45|5.39|5.37|5.4|5.4|5.4|5.47|5.47|5.46|5.48|5.35|5.37|5.35|5.31|5.39|5.44|5.47|5.44|5.39|5.5|5.65|5.7|5.71|5.72|5.7|5.64|5.6|5.5|5.5|5.52|5.52|5.55|5.6|5.6|5.62|5.59|5.44|5.33|5.33|5.36|5.34|5.36|5.32|5.38|5.42
11107|1096382|/equities/precinct-prop?cid=1096382|NZX50||1.23|1.24|1.26|1.25|1.26|1.245|1.25|1.245|1.25|1.26|1.26|1.25|1.245|1.28|1.25|1.26|1.26|1.27|1.26|1.235|1.28|1.3|1.28|1.29||1.29|1.295|1.29|1.29|1.3|1.32|1.275|1.31|1.3|1.32|1.3|1.305|1.32|1.28|1.28|1.28|1.28|1.28|1.28|1.27|1.265|1.26|1.235|1.24|1.26|1.29|1.295|1.31|1.3|1.32|1.32|1.3|1.3|1.31|1.31|1.325|1.32|1.355|1.37|1.35|1.34|1.315|1.33|1.34|1.34|1.32|1.35|1.33|1.35|1.345|1.33|1.3|1.28|1.255|1.25|1.25|1.225|1.22|1.21|1.22|1.23|1.25|1.245|1.26|1.26|1.265|1.26|1.26|1.26|1.235|1.235|1.205|1.2|1.19|1.2|1.18|1.165|1.16|1.155|1.15|1.155|1.155|1.155|1.155|1.14|1.125|1.14|1.15|1.12|1.155|1.16|1.15|1.155|1.16|1.17|1.18|1.18|1.17|1.17|1.18|1.17|1.185|1.17|1.19|1.165|1.17|1.15|1.155|1.18|1.18|1.18|1.16|1.165|1.18|1.18|1.18|1.17|1.17|1.185|1.19|1.19|1.175|1.175|1.175|1.17|1.17|1.17|1.175|1.18|1.18|1.18||1.18|1.185|1.19|1.19|1.18|1.185|1.19|1.2|1.2|1.195|1.195|1.215|1.215|1.23|1.235|1.22|1.21|1.21||1.215|1.2|1.22|1.225|1.18|1.18|1.18|1.18|1.17|1.18|1.185|1.195|1.195|1.195|1.195|1.185|1.19|1.2|1.21|1.18|1.17|1.21|1.21|1.215|1.225|1.225|1.22|1.225|1.23|1.25|1.23|1.22|1.24|1.25|1.25|1.25|1.255|1.24|1.25|1.27|1.26|1.245|1.245|1.24|1.24|1.245|1.22|1.225|1.24|1.25|1.25|1.29|1.29|1.27|1.28|1.29|1.28|1.295|1.28|1.32|1.29|1.28|1.265|1.265|1.27|1.28|1.29|1.275|1.275|1.28|1.27|1.26|1.245|1.22|1.2
11108|43293|/equities/prop-industrie|NZX50||2.185|2.2|2.195|2.21|2.22|2.2|2.25|2.19|2.195|2.18|2.18|2.165|2.21|2.22|2.205|2.2|2.2|2.205|2.2|2.2|2.19|2.2|2.21|2.23||2.22|2.22|2.22|2.26|2.28|2.29|2.19|2.23|2.22|2.2425|2.2|2.25|2.27|2.195|2.195|2.2|2.2|2.24|2.2|2.2|2.205|2.21|2.24|2.25|2.25|2.28|2.31|2.33|2.34|2.32|2.3|2.28|2.26|2.275|2.27|2.3|2.29|2.325|2.33|2.3|2.3|2.275|2.255|2.28|2.295|2.3|2.255|2.28|2.33|2.33|2.29|2.28|2.25|2.21|2.195|2.195|2.2|2.18|2.2|2.19|2.2|2.225|2.23|2.23|2.25|2.25|2.24|2.21|2.195|2.18|2.16|2.17|2.19|2.15|2.145|2.145|2.14|2.14|2.15|2.175|2.16|2.15|2.15|2.15|2.16|2.16|2.19|2.18|2.18|2.2|2.21|2.2|2.18|2.2|2.19|2.205|2.215|2.2|2.22|2.195|2.19|2.2|2.15|2.12|2.1|2.1|2.145|2.15|2.16|2.195|2.2|2.18|2.18|2.17|2.16|2.22|2.22|2.19|2.235|2.235|2.24|2.24|2.23|2.23|2.23|2.22|2.22|2.22|2.235|2.24|2.24||2.25|2.245|2.25|2.24|2.25|2.245|2.295|2.31|2.29|2.31|2.275|2.3|2.31|2.315|2.325|2.325|2.345|2.345||2.345|2.335|2.355|2.3|2.26|2.27|2.285|2.26|2.275|2.29|2.255|2.26|2.26|2.265|2.25|2.245|2.225|2.21|2.24|2.23|2.27|2.27|2.25|2.225|2.23|2.25|2.25|2.235|2.26|2.27|2.265|2.265|2.27|2.26|2.27|2.27|2.285|2.27|2.3|2.3|2.29|2.28|2.285|2.285|2.295|2.3|2.27|2.26|2.25|2.26|2.245|2.25|2.25|2.26|2.26|2.25|2.23|2.24|2.22|2.255|2.25|2.255|2.25|2.25|2.26|2.23|2.255|2.25|2.25|2.26|2.26|2.26|2.26|2.26|2.25
11109|1096387|/equities/pushpay-holdings-ltd?cid=1096387|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11110|1096391|/equities/restaurant-brands-nz|NZX50||3.57|3.4|3.33|3.37|3.4|3.37|3.39|3.4|3.42|3.42|3.45|3.4|3.44|3.53|3.65|3.68|3.69|3.69|3.55|3.49|3.42|3.6|3.68|3.7||3.67|3.65|3.71|3.71|3.78|3.8|3.93|3.85|3.84|3.85|3.93|3.89|3.8|3.8|3.7|3.67|3.7|3.75|3.75|3.71|3.69|3.72|3.7|3.75|3.75|3.83|3.69|3.87|3.94|3.8|3.81|3.77|3.78|3.76|3.77|3.77|3.7|3.7|3.76|3.79|3.46|3.19|3.09|3.09|3.09|3.05|3.15|3.15|3.15|3.2|3.15|3.05|3.05|2.96|3|3|3|3.08|3.09|3|3.1|3.1|3.06|3.2|3.19|3.29|3.41|3.38|3.33|3.22|3|2.88|2.87|2.84|2.78|2.65|2.7|2.71|2.67|2.75|2.82|2.85|2.85|2.91|2.99|2.99|3.01|3.06|2.94|2.93|2.93|2.94|2.95|3.1|3.05|3.07|3.09|3.15|3.19|3.25|3.34|3.35|3.39|3.44|3.43|3.48|3.48|3.54|3.4|3.38|3.35|3.35|3.42|3.39|3.38|3.2|3.19|3.12|3.19|3.2|3.2|3.26|3.33|3.37|3.5|3.5|3.48|3.52|3.45|3.52|3.53||3.43|3.5|3.5|3.4|3.4|3.4|3.42|3.44|3.43|3.41|3.41|3.46|3.47|3.47|3.44|3.46|3.5|3.5||3.62|3.62|3.4|3.51|3.47|3.5|3.45|3.36|3.34|3.33|3.26|3.23|3.3|3.27|3.15|3.15|3.12|3.19|3.24|3.34|3.39|3.44|3.5|3.51|3.53|3.52|3.62|3.68|3.7|3.55|3.5|3.5|3.63|3.77|3.85|3.85|3.94|3.94|3.98|4.05|4.05|4.07|4.24|4.11|4.1|4.06|4|4.05|4|3.9|3.95|3.97|3.95|3.95|4.07|4.08|4.05|4.06|4|3.85|3.85|4.02|3.98|3.98|3.98|3.79|3.62|3.5|3.5|3.53|3.62|3.6|3.55|3.6|3.7
11111|43301|/equities/sanford|NZX50||4.25|4.33|4.4|4.4|4.29|4.24|4.19|4.19|4.14|4.14|4.07|3.83|3.84|3.8|3.82|3.8|3.85|3.85|3.82|3.8|3.84|3.87|3.8|3.76||3.76|3.76|3.8|3.8|3.8|3.8|3.79|3.9|3.85|3.85|3.85|3.84|3.9|3.92|3.97|3.9|3.79|3.8|3.8|3.77|3.9|3.9|3.9|3.88|3.95|3.97|3.97|3.93|3.96|3.96|3.97|3.9|3.9|3.94|3.94|3.92|3.93|3.97|4|3.97|4.03|4.08|4.08|4.09|4.09|4.1|4.13|4.13|4.1|4.13|4.02|4.05|4.1|4.19|4.13|4.13|4.12|4.12|4.1|4.14|4.19|4.18|4.17|4.19|4.19|4.15|4.18|4.2|4.17|4.15|4.15|4.09|4.02|4.02|4|4.03|4.03|4|4|4|4.03|4.03|4.03|4|4|3.98|4.02|4.04|4.05|4.15|4.2|4.01|4.05|4.09|4.12|4.12|4.07|4.03|4|4|4.02|4.03|4.03|4.02|4.02|4.03|4.01|4.06|3.98|3.96|3.98|3.99|3.95|3.95|3.97|4.01|4.01|4.01|4.07|4.08|4.01|4.09|4.1|4.1|4.1|4.1|4.1|4.09|4.01|4.09|4.06||4.05|4.03|4.06|4.06|4.03|4.03|4.13|4.18|4.11|4.07|4.05|4.1|4.04|4.08|4|3.9|3.85|3.8||3.83|3.82|3.83|3.78|3.83|3.85|3.85|3.85|3.85|3.84|3.84|3.84|3.84|3.82|3.82|3.85|3.85|3.89|3.88|3.87|3.9|3.85|3.84|3.88|3.89|3.89|3.86|3.9|4|3.95|4.02|3.96|3.98|4.01|4.01|4.02|3.95|3.9|3.91|3.91|3.96|4.02|4|4.03|4.06|4.02|3.97|4.02|4|3.95|3.98|4|4|4.06|4.1|4.05|4.1|4.1|4.1|4.14|4.1|4.04|4.05|4.05|4.05|4.05|4|3.96|3.96|3.96|3.94|3.93|3.9|3.9|3.9
11112|1096394|/equities/scales-corporation-ltd-be?cid=1096394|NZX50||4.24|4.22|4.23|4.2|4.14|4.13|4.14|4.15|4.15|4.09|4.15|4.1|4.08|4.08|4.08|4.09|4.08|4|4|4.01|4.04|4.09|4.02|4||3.94|3.88|3.84|3.88|3.94|3.88|3.82|3.81|3.79|3.8|3.8|3.7|3.7|3.65|3.85|3.88|3.83|3.72|3.65|3.58|3.56|3.6|3.6|3.57|3.57|3.6|3.58|3.59|3.61|3.75|3.75|3.72|3.71|3.6|3.65|3.74|3.74|3.67|3.68|3.63|3.61|3.65|3.59|3.55|3.53|3.6|3.6|3.65|3.62|3.66|3.61|3.45|3.46|3.45|3.35|3.41|3.37|3.35|3.39|3.45|3.5|3.6|3.52|3.47|3.48|3.53|3.55|3.53|3.43|3.43|3.48|3.46|3.41|3.39|3.44|3.46|3.49|3.5|3.35|3.38|3.35|3.4|3.44|3.49|3.58|3.58|3.6|3.49|3.61|3.63|3.62|3.52|3.57|3.57|3.6|3.6|3.6|3.56|3.525|3.5|3.5|3.45|3.39|3.44|3.44|3.4|3.32|3.46|3.49|3.47|3.38|3.27|3.38|3.39|3.39|3.32|3.2|3.14|3.25|3.2|3.1|3.07|3.16|3.19|3.26|3.3|3.39|3.39|3.4|3.25|3.24||3.2|3.18|3.24|3.25|3.21|3.2|3.19|3.21|3.21|3.25|3.26|3.4|3.38|3.4|3.37|3.37|3.36|3.36||3.35|3.35|3.39|3.25|3.29|3.35|3.37|3.29|3.16|3.17|3.13|3.12|3.11|3.11|3.07|3.11|3.07|3.04|3.08|3.15|3.2|3.14|3.25|3.26|3.25|3.24|3.15|3.16|3.16|3.17|3.13|3.15|3.17|3.27|3.27|3.26|3.28|3.25|3.29|3.39|3.32|3.36|3.39|3.37|3.38|3.39|3.34|3.3|3.35|3.35|3.37|3.35|3.4|3.42|3.38|3.36|3.34|3.4|3.49|3.44|3.45|3.4|3.45|3.45|3.45|3.4|3.35|3.29|3.29|3.29|3.15|3.17|3.19|3.25|3.28
11113|1096397|/equities/serko-ltd?cid=1096397|NZX50||3.7|3.8|3.86|3.95|4.07|3.94|3.9|3.75|3.75|3.75|3.84|3.85|3.85|3.85|3.98|3.99|3.95|3.85|3.76|3.74|3.52|3.5|3.5|3.31||2.95|3.01|2.99|2.99|2.96|2.85|2.85|2.81|2.85|2.89|2.9|3.09|3.02|3|3|3|3.04|3.05|3|2.98|3.1|3.09|3.15|3.08|3.06|3.35|3.375|3.24|3.18|3.19|3.2|3.15|3.12|3.15|3.29|3.3|3.3|3.3|3.34|3.34|3.2|3.29|3.43|3.61|3.6|3.55|3.57|3.65|3.7|3.83|3.83|3.78|3.75|3.65|3.68|3.64|3.59|3.52|3.56|3.61|3.68|3.7|3.7|3.55|3.59|3.65|3.74|3.85|3.88|3.86|3.9|3.86|3.79|3.69|3.65|3.6|3.6|3.56|3.53|3.43|3.44|3.42|3.44|3.35|3.25|3.2|3.25|3.24|3.16|3.18|3.18|3.05|3.05|3.05|3.06|3.01|3.06|3|3.06|3.09|3.1|3.12|3.12|3.2|3.19|3.2|3.2|3.15|3.1|3.21|3.1|3.28|3.33|3.39|3.41|3.45|3.21|3.04|3.09|3.15|3.16|3.33|3.38|3.4|3.47|3.43|3.45|3.73|3.87|3.3|3.31||3.34|3.37|3.47|3.48|3.48|3.36|3.4|3.5|3.58|3.58|3.66|3.68|3.75|3.74|3.75|3.8|3.79|3.78||3.9|3.9|3.92|3.92|3.84|3.81|3.74|3.74|3.77|3.82|3.87|4|4.06|4.09|4.1|4.03|3.96|4.1|4.06|4.1|4.12|4.12|4.14|4.19|4.2|4.19|4.21|4.25|4.22|4.2|4.2|4.11|4.11|4.2|4.2|4.2|4.2|4.2|4.29|4.29|4.2|4.16|4.16|4.15|4.1|4.07|4.03|4.12|4.04|4.02|4.05|4.05|4.18|4.2|4.2|4.11|4.06|4.09|4.09|4.05|4.05|4.02|4.05|4.05|4.08|4.1|4.1|4.08|4.08|4.08|4.2|4.16|4.14|4.3|4.3
11114|1096396|/equities/skellerup?cid=1096396|NZX50||5.3|5.18|5.1|5|4.99|4.97|4.88|4.93|4.95|4.955|4.92|4.94|4.9|4.85|4.8|4.85|4.84|4.87|4.88|4.9|4.91|4.95|5|5||4.85|4.81|4.79|4.68|4.64|4.58|4.59|4.52|4.62|4.62|4.68|4.7|4.6|4.58|4.58|4.53|4.59|4.63|4.65|4.74|4.66|4.58|4.59|4.61|4.57|4.76|4.78|4.89|4.88|4.93|4.9|4.8|4.85|4.97|4.9|4.95|4.99|4.99|4.99|4.95|5|5.09|5.05|5|4.9|4.9|4.86|4.78|4.78|4.87|4.75|4.7|4.5|4.5|4.5|4.42|4.44|4.54|4.59|4.6|4.59|4.55|4.5|4.5|4.43|4.55|4.46|4.4|4.46|4.6|4.55|4.5|4.48|4.39|4.39|4.28|4.28|4.2|4.02|3.89|3.89|3.78|3.77|3.79|3.85|3.85|3.93|3.95|3.8|3.74|3.76|3.72|3.73|3.79|3.82|3.84|3.84|3.86|3.85|3.9|3.85|3.98|3.8|3.82|3.56|3.53|3.7|3.89|3.86|3.95|3.95|4|4.02|3.93|3.95|4|3.9|3.86|3.9|4|3.95|4.05|4.1|4.2|4.3|4.37|4.43|4.49|4.5|4.48|4.54||4.5|4.45|4.39|4.33|4.32|4.27|4.25|4.39|4.39|4.41|4.34|4.48|4.6|4.62|4.65|4.6|4.52|4.5||4.52|4.46|4.5|4.41|4.38|4.31|4.22|4.23|4.21|4.2|4.14|4.16|4.32|4.36|4.45|4.36|4.36|4.41|4.35|4.28|4.37|4.4|4.34|4.29|4.41|4.49|4.6|4.58|4.55|4.55|4.7|4.8|4.75|4.77|4.76|4.73|4.75|4.75|4.81|4.8|4.78|4.8|4.8|4.87|4.89|4.86|4.86|4.86|4.84|4.75|4.8|4.88|4.88|4.84|4.85|4.9|4.9|4.98|5|5.05|5|5.03|5.04|5.04|5.07|5.09|5.09|5|5|5.07|5.02|5.08|5.05|5.1|5.09
11115|43309|/equities/sky-network-television?cid=43309|NZX50||2.5|2.53|2.54|2.5|2.53|2.52|2.52|2.6|2.6|2.6|2.69|2.7|2.6|2.62|2.65|2.74|2.75|2.75|2.75|2.75|2.75|2.75|2.78|2.83||2.82|2.84|2.82|2.86|2.76|2.73|2.68|2.72|2.74|2.74|2.72|2.7|2.72|2.73|2.75|2.74|2.69|2.72|2.72|2.64|2.65|2.61|2.64|2.63|2.62|2.68|2.65|2.65|2.62|2.67|2.73|2.71|2.65|2.67|2.64|2.71|2.74|2.84|2.82|2.75|2.83|2.86|2.8|2.8|2.85|2.82|2.85|2.76|2.86|2.85|2.88|2.86|2.8|2.7|2.74|2.75|2.6|2.69|2.67|2.6|2.63|2.63|2.6|2.61|2.65|2.75|2.7|2.68|2.68|2.78|2.72|2.64|2.65|2.55|2.54|2.57|2.61|2.56|2.51|2.54|2.54|2.65|2.58|2.48|2.44|2.35|2.45|2.44|2.39|2.4|2.38|2.38|2.44|2.42|2.42|2.51|2.52|2.5|2.56|2.56|2.45|2.49|2.46|2.46|2.45|2.48|2.49|2.48|2.48|2.5|2.53|2.55|2.59|2.63|2.63|2.62|2.65|2.65|2.66|2.71|2.75|2.76|2.74|2.8|2.87|2.9|2.89|2.91|2.91|2.87|2.86||2.86|2.85|2.84|2.84|2.78|2.81|2.86|2.87|2.88|2.89|2.89|2.92|2.93|2.9|2.89|2.88|2.87|2.85||2.83|2.81|2.8|2.8|2.8|2.8|2.72|2.7|2.7|2.7|2.69|2.7|2.71|2.73|2.75|2.78|2.82|2.82|2.83|2.8|2.79|2.79|2.82|2.84|2.82|2.82|2.8|2.8|2.8|2.8|2.8|2.81|2.8|2.8|2.82|2.8|2.82|2.8|2.82|2.81|2.82|2.8|2.79|2.75|2.74|2.79|2.81|2.78|2.74|2.74|2.7|2.72|2.71|2.71|2.7|2.73|2.75|2.7|2.74|2.73|2.75|2.75|2.76|2.76|2.79|2.79|2.7|2.7|2.7|2.7|2.72|2.75|2.81|2.8|2.8
11116|43308|/equities/sky-city-entertainment?cid=43308|NZX50||1.46|1.46|1.48|1.47|1.47|1.45|1.42|1.41|1.41|1.41|1.42|1.42|1.41|1.4|1.4|1.41|1.38|1.36|1.37|1.38|1.39|1.39|1.4|1.41||1.4|1.37|1.36|1.38|1.39|1.41|1.43|1.45|1.46|1.49|1.48|1.49|1.5|1.52|1.5|1.46|1.46|1.44|1.46|1.42|1.48|1.44|1.39|1.41|1.43|1.36|1.39|1.39|1.43|1.43|1.44|1.43|1.43|1.42|1.43|1.45|1.46|1.46|1.5|1.5|1.49|1.44|1.46|1.48|1.5|1.55|1.59|1.62|1.61|1.58|1.57|1.56|1.55|1.56|1.56|1.59|1.57|1.57|1.59|1.58|1.6|1.61|1.58|1.57|1.58|1.58|1.58|1.59|1.61|1.6|1.59|1.55|1.53|1.54|1.63|1.54|1.51|1.49|1.5|1.5|1.49|1.5|1.52|1.51|1.49|1.47|1.46|1.48|1.47|1.47|1.47|1.43|1.46|1.45|1.47|1.51|1.53|1.56|1.56|1.56|1.54|1.52|1.81|1.77|1.74|1.75|1.76|1.77|1.84|1.78|1.77|1.84|1.84|1.77|1.74|1.68|1.69|1.69|1.7|1.75|1.75|1.73|1.74|1.73|1.81|1.78|1.78|1.78|1.87|1.85|1.84||1.9|1.88|1.89|1.87|1.92|1.94|1.9|1.91|1.93|1.96|2|2.02|2.04|2.04|2.06|2.08|2.08|2.08||2.08|2.06|2.07|2.06|2.02|1.98|1.95|1.94|1.94|1.95|1.91|1.9|1.94|1.94|1.95|1.95|1.9|1.95|1.98|1.97|1.93|1.93|1.94|1.93|1.91|1.9|1.91|1.92|1.97|2|2.01|2.01|2.04|2.09|2.11|2.13|2.14|2.13|2.18|2.16|2.01|1.92|1.89|1.87|1.87|1.87|1.86|1.86|1.88|1.87|1.85|1.84|1.82|1.82|1.83|1.84|1.85|1.83|1.82|1.82|1.81|1.84|1.82|1.82|1.84|1.84|1.83|1.81|1.81|1.84|1.82|1.85|1.85|1.88|1.85
11117|1096400|/equities/telecom-corp-of-new-zealand-ltd?cid=1096400|NZX50||2.995|2.95|2.98|3.045|3.085|3.11|3.13|3.13|3.15|3.145|3.095|3.075|3.05|3.03|3.05|3.045|2.985|2.99|2.975|2.96|2.92|2.99|3.025|3||3|3.045|3.035|3.03|3.06|3.075|2.995|3.03|3.0525|3.08|3.09|3.11|3.155|3.13|3.23|3.19|3.14|3.05|3.065|3.125|3.19|3.175|3.15|3.21|3.28|3.3375|3.34|3.38|3.385|3.38|3.4|3.385|3.52|3.55|3.56|3.635|3.64|3.64|3.685|3.68|3.76|3.72|3.845|3.925|4.01|4.08|4.3625|4.375|4.39|4.43|4.48|4.46|4.44|4.39|4.39|4.41|4.4|4.4|4.385|4.425|4.4|4.405|4.35|4.32|4.33|4.2|4.2|4.21|4.21|4.2|4.18|4.21|4.215|4.19|4.225|4.23|4.195|4.15|4.095|4.1|4.15|4.14|4.14|4.15|4.3|4.3|4.225|4.11|4.06|4.075|4.09|4.085|4.03|4.11|4.08|4.08|4.07|4.06|4.105|4.1|4.105|4.105|4.125|4.165|4.165|4.175|4.05|4.15|4.22|4.195|4.24|4.27|4.25|4.285|4.265|4.285|4.26|4.325|4.38|4.415|4.395|4.365|4.45|4.51|4.58|4.74|4.76|4.775|4.78|4.74|4.755||4.76|4.765|4.72|4.7|4.71|4.705|4.7|4.715|4.74|4.755|4.745|4.77|4.785|4.81|4.8|4.8|4.82|4.77||4.83|4.85|4.885|4.87|4.86|4.935|5|4.97|4.93|4.95|5|5.05|5.06|5.1|5.05|5.13|5.055|5.025|5.06|5.1|5.14|5.16|5.165|5.18|5.18|5.17|5.18|5.155|5.18|5.19|5.175|5.18|5.235|5.245|5.25|5.32|5.365|5.37|5.365|5.37|5.325|5.32|5.32|5.39|5.395|5.38|5.32|5.3|5.3|5.285|5.285|5.245|5.25|5.245|5.25|5.21|5.23|5.23|5.19|5.185|5.17|5.2|5.18|5.18|5.19|5.19|5.14|5.13|5.13|5.14|5.155|5.165|5.13|5.17|5.2
11118|43246|/equities/dnz-property|NZX50||1.37|1.36|1.35|1.34|1.36|1.39|1.35|1.35|1.35|1.33|1.31|1.33|1.29|1.36|1.4|1.39|1.38|1.4|1.4|1.4|1.39|1.39|1.44|1.45||1.39|1.38|1.38|1.39|1.42|1.39|1.4|1.4|1.4|1.43|1.41|1.42|1.42|1.4|1.4|1.39|1.39|1.4|1.41|1.4|1.39|1.39|1.39|1.4|1.4|1.4|1.39|1.4|1.41|1.42|1.42|1.41|1.41|1.41|1.4|1.42|1.42|1.43|1.49|1.48|1.47|1.44|1.44|1.43|1.44|1.47|1.48|1.43|1.46|1.45|1.45|1.41|1.34|1.36|1.32|1.32|1.3|1.3|1.27|1.28|1.31|1.29|1.3|1.3|1.3|1.28|1.27|1.27|1.23|1.22|1.24|1.23|1.24|1.24|1.25|1.24|1.21|1.22|1.2|1.19|1.19|1.2|1.19|1.2|1.19|1.18|1.19|1.18|1.2|1.24|1.25|1.2|1.21|1.25|1.28|1.3|1.28|1.27|1.27|1.24|1.22|1.23|1.27|1.27|1.25|1.28|1.28|1.3|1.28|1.23|1.23|1.23|1.23|1.27|1.29|1.2|1.2|1.19|1.2|1.23|1.25|1.26|1.22|1.24|1.27|1.27|1.25|1.25|1.26|1.27|1.29||1.3|1.3|1.29|1.3|1.3|1.3|1.29|1.3|1.31|1.32|1.31|1.35|1.35|1.35|1.35|1.35|1.33|1.32||1.35|1.36|1.38|1.33|1.28|1.29|1.3|1.32|1.3|1.32|1.3|1.3|1.3|1.31|1.3|1.3|1.32|1.29|1.29|1.31|1.31|1.31|1.32|1.34|1.36|1.36|1.36|1.35|1.37|1.36|1.36|1.37|1.36|1.36|1.36|1.38|1.37|1.37|1.4|1.43|1.42|1.42|1.42|1.39|1.37|1.37|1.37|1.37|1.39|1.42|1.41|1.44|1.44|1.44|1.44|1.45|1.45|1.46|1.45|1.45|1.43|1.44|1.44|1.44|1.46|1.45|1.42|1.41|1.41|1.41|1.43|1.43|1.41|1.41|1.41
11119|1096403|/equities/summerset?cid=1096403|NZX50||13|13|13.08|13|13.1|13.1|13.24|13.2|12.85|12.85|12.82|12.69|12.7|12.73|12.62|12.65|12.52|12.5|12.5|12.32|12.42|12.52|12.65|12.55||12.58|12.36|12.29|12.3|12.32|12.29|12.27|12.34|12.31|12.3|12.34|12.29|12.35|12.15|12.15|11.99|11.84|11.84|11.98|11.95|11.85|11.42|11.41|11.39|11.5|11.89|11.82|11.7|11.7|11.89|11.89|11.85|11.8|11.75|11.65|11.76|11.9|11.65|11.7|11.6|11.41|11.46|11.39|11.64|11.69|11.54|11.75|11.7|11.75|11.8|11.98|11.94|12|11.36|11.1|11.34|11.35|11.28|11.26|11.44|11.36|11.3|11.2|11.14|11.02|11.15|11.25|11.25|11|10.89|10.5|10.62|10.6|10.45|10.5|10.5|9.95|9.74|9.4|9.4|9.55|9.5|9.5|9.5|9.64|9.64|9.7|9.85|9.75|9.54|9.6|9.26|9.26|9.41|9.4|9.54|9.6|9.8|9.79|9.89|9.87|9.9|9.85|9.92|9.49|9.62|9.6|9.68|10.07|10.19|10.1|10.1|10.28|10.09|9.99|10.01|10.1|10.2|10.35|10.35|10.5|10.7|10.76|10.8|10.77|10.8|10.85|11.1|11.14|11.2|11.13||11.2|11.2|11.16|11.19|11.16|11.18|11.22|11.29|11.4|11.17|11.33|11.48|11.5|11.5|11.5|11.56|11.45|11.35||11.4|11.32|11.35|11.28|11.15|11.14|11.1|11.04|11|10.99|10.98|11|10.99|11|11.09|11.25|11.25|11.21|11|11|11.05|11.14|11.19|11.24|10.88|11.03|11.02|11.04|11.19|11.2|11.18|11.21|11.23|11.24|11.23|11.21|11.17|11.16|11.17|11.1|11|11.05|11.2|10.99|11.11|11|10.8|10.55|10.7|10.7|10.77|10.98|10.92|11.18|11.27|11.2|10.92|10.88|10.48|10.5|10.28|10.28|10.25|10.25|10.29|10.33|10.3|10.15|10.15|10.18|10.21|10.12|10.12|10.12|10.1
11120|1096398|/equities/synlait-milk?cid=1096398|NZX50||0.425|0.41|0.41|0.41|0.41|0.41|0.4|0.4|0.395|0.395|0.395|0.395|0.385|0.395|0.395|0.405|0.405|0.405|0.405|0.395|0.41|0.41|0.41|0.415||0.42|0.425|0.415|0.415|0.435|0.44|0.425|0.415|0.41|0.405|0.41|0.41|0.41|0.41|0.4|0.4|0.4|0.41|0.41|0.41|0.39|0.395|0.41|0.405|0.42|0.43|0.445|0.495|0.46|0.46|0.43|0.435|0.42|0.425|0.435|0.445|0.415|0.41|0.415|0.415|0.4|0.375|0.395|0.395|0.41|0.415|0.47|0.54|0.415|0.43|0.385|0.3|0.3|0.3|0.3|0.305|0.29|0.29|0.295|0.3|0.3|0.3|0.305|0.3|0.3|0.3|0.31|0.3|0.3|0.315|0.3|0.305|0.305|0.33|0.34|0.39|0.41|0.26|0.265|0.265|0.26|0.275|0.26|0.24|0.25|0.245|0.23|0.28|0.295|0.29|0.31|0.29|0.3|0.315|0.325|0.345|0.345|0.35|0.375|0.375|0.385|0.41|0.395|0.43|0.42|0.465|0.465|0.45|0.47|0.475|0.47|0.48|0.475|0.5|0.48|0.495|0.49|0.49|0.5|0.49|0.47|0.48|0.47|0.46|0.475|0.48|0.485|0.49|0.5|0.5|0.5||0.52|0.53|0.54|0.54|0.55|0.57|0.59|0.58|0.61|0.62|0.62|0.65|0.65|0.64|0.68|0.7|0.72|0.72|||0.75|0.74|0.75|0.74|0.73|0.72|0.73|0.72|0.74|0.77|0.75|0.75|0.75|0.75|0.76|0.75|0.76|0.77|0.75|0.74|0.74|0.71|0.71|0.73|0.73|0.73|0.72|0.72|0.73|0.74|0.72|0.73|0.78|0.83|0.84|0.87|0.83|0.85|0.85|0.85|0.82|0.83|0.86|0.9|0.88|0.86|0.86|0.87|0.88|0.94|0.95|0.96|0.95|0.94|0.96|0.97|0.98|1|0.97|0.95|0.95|0.95|0.95|0.95|0.95|0.95|0.93|0.93|0.98|1.02|1|1.01|1|0.99
11121|1096407|/equities/tourism|NZX50||2.05|1.98|1.94|1.96|1.96|1.96|1.95|1.93|1.92|1.94|1.995|1.97|1.91|1.93|1.97|2|2.01|2|2.03|2.04|1.98|1.96|2.02|2.15||2.19|2.17|2.1|1.96|1.94|1.84|1.85|1.83|1.83|1.8|1.84|1.84|1.84|1.85|1.85|1.84|1.9|1.87|1.82|1.81|1.82|1.83|1.88|1.88|1.91|1.93|1.97|2.03|2.03|2.03|2.08|2.04|2.05|2.1|2.08|2.09|2.13|2.06|2.09|2.09|2.1|2.06|2.07|2.03|2.11|2.16|2.15|2.13|2.15|2.15|2.16|2.1|2.09|2.11|2.13|2.17|2.15|2.2|2.21|2.21|2.22|2.25|2.25|2.25|2.21|2.27|2.28|2.3|2.24|2.27|2.22|2.09|2.02|2.01|2.02|1.94|1.85|1.85|1.9|1.9|1.85|1.81|1.81|1.81|1.8|1.79|1.8|1.82|1.88|1.87|1.88|1.8|1.82|1.88|1.94|1.94|1.92|1.86|1.83|1.8|1.84|1.89|1.93|1.95|1.9|1.94|1.94|1.98|1.99|2|2.04|2.01|1.88|1.88|1.87|1.89|1.86|1.9|1.98|1.99|2|2.03|2|2|2.2|2.85|2.88|2.91|2.94|2.96|2.93||2.96|2.95|2.95|2.96|2.95|3|3|3.01|3.04|2.99|3.02|3.04|3.14|3.15|3.11|3.09|3.18|3.18||3.18|3.17|3.18|3.15|3.2|3.22|3.24|3.28|3.37|3.36|3.4|3.43|3.45|3.41|3.42|3.4|3.37|3.4|3.4|3.39|3.43|3.4|3.44|3.5|3.53|3.5|3.48|3.6|3.69|3.68|3.7|3.64|3.65|3.7|3.69|3.7|3.78|3.78|3.74|3.78|3.85|3.75|3.73|3.74|3.72|3.74|3.74|3.7|3.7|3.7|3.75|3.84|3.8|3.83|3.84|3.85|3.85|3.85|3.85|3.85|3.82|3.85|3.85|3.85|3.85|3.85|3.85|3.8|3.8|3.88|3.85|3.8|3.68|3.69|3.61
11122|1096410|/equities/trustpower-nz|NZX50||5.23|5.3|5.42|5.4|5.39|5.38|5.39|5.35|5.39|5.4|5.35|5.38|5.4|5.41|5.44|5.45|5.48|5.45|5.45|5.4|5.51|5.54|5.58|5.55||5.48|5.54|5.54|5.58|5.48|5.48|5.43|5.45|5.4|5.34|5.36|5.36|5.35|5.25|5.27|5.18|5.1|5.08|5.03|5.05|4.96|5|4.99|5.04|5.07|5.15|5.19|5.2|5.25|5.27|5.4|5.4|5.63|4.03|4.03|4.05|4.05|4.01|4|3.96|4|4.05|4.04|4|3.99|4|4.04|4.04|4.14|4.13|4.14|4.12|4.15|4.16|4.16|4.11|4.04||4.42|4.44|4.34|4.32|4.34|4.35|4.44|4.46|4.36|4.34|4.28|4.23|4.22|4.22|4.23|4.19|4.2|4.23|4.19|4.19|4.17|4.18|4.19|4.24|4.24|4.15|4.19|4.15|4.19|4.23|4.23|4.29|4.34|4.28|4.31|4.34|4.35|4.4|4.38|4.32|4.28|4.28|4.29|4.24|4.4|4.28|4.26|4.2|4.15|4.17|4.18|4.2|4.29|4.25|4.23|4.41|4.46|4.35|4.23|4.15|4.14|4.19|4.24|4.25|4.25|4.25|4.27|4.3|4.29|4.35|4.37|4.4|4.39||4.49|4.57|4.59|4.6|4.64|4.6|4.6|4.64|4.65|4.6|4.65|4.66|4.78|4.74|4.67|4.64|4.65|4.55||4.64|4.65|4.61|4.46|4.44|4.37|4.37|4.38|4.31|4.29|4.21|4.18|4.2|4.22|4.21|4.19|4.18|4.17|4.14|4.15|4.15|4.13|4.17|4.19|4.19|4.19|4.15|4.19|4.13|4.12|4.16|4.14|4.17|4.22|4.22|4.29|4.29|4.2|4.3|4.3|4.33|4.29|4.34|4.34|4.32|4.4|4.42|4.4|4.4|4.35|4.34|4.39|4.4|4.4|4.4|4.53|4.53|4.5|4.3|4.29|4.29|4.3|4.29|4.29|4.29|4.3|4.29|4.21|4.21|4.21|4.19|4.21|4.23|4.32|4.36
11123|1096413|/equities/vector?cid=1096413|NZX50||3.92|3.9|3.9|3.9|3.9|3.89|3.85|3.84|3.83|3.83|3.84|3.83|3.82|3.83|3.83|3.84|3.83|3.83|3.84|3.83|3.83|3.84|3.83|3.84||3.84|3.84|3.83|3.84|3.85|3.85|3.82|3.83|3.85|3.83|3.83|3.82|3.81|3.79|3.78|3.81|3.83|3.84|3.81|3.85|3.81|3.81|3.78|3.79|3.83|3.82|3.82|3.84|3.84|3.84|3.88|3.85|3.85|3.86|3.81|3.83|3.85|3.8725|3.8825|3.8924|3.8825|3.9123|3.94|3.83|3.72|3.7|3.72|3.74|3.8|3.8|3.8|3.74|3.74|3.74|3.71|3.71|3.72|3.74|3.68|3.72|3.7|3.75|3.75|3.73|3.7|3.74|3.72|3.75|3.72|3.71|3.72|3.71|3.73|3.69|3.7|3.73|3.72|3.72|3.71|3.72|3.72|3.72|3.73|3.72|3.73|3.73|3.72|3.73|3.75|3.74|3.8|3.75|3.74|3.7|3.8|3.85|3.88|3.85|3.84|3.85|3.79|3.8|3.79|3.79|3.73|3.76|3.72|3.68|3.7|3.7|3.66|3.66|3.7|3.68|3.66|3.73|3.75|3.69|3.69|3.69|3.7|3.69|3.65|3.66|3.7|3.74|3.73|3.7|3.73|3.72|3.72||3.75|3.73|3.72|3.73|3.76|3.74|3.74|3.74|3.76|3.8|3.81|3.82|3.83|3.9|3.93|3.93|3.84|3.84||3.87|3.79|3.86|3.87|3.89|3.8|3.84|3.85|3.86|3.92|3.85|3.76|3.77|3.79|3.79|3.77|3.78|3.8|3.8|3.77|3.81|3.87|3.88|3.89|3.93|3.95|3.85|3.85|3.86|3.84|3.8|3.84|3.87|3.88|3.84|3.8|3.75|3.73|3.77|3.77|3.77|3.76|3.76|3.77|3.77|3.75|3.75|3.78|3.73|3.73|3.74|3.73|3.74|3.78|3.8|3.75|3.78|3.79|3.77|3.76|3.76|3.77|3.73|3.73|3.76|3.8|3.79|3.74|3.74|3.78|3.78|3.82|3.78|3.84|3.88
11124|1096414|/equities/vista-group-international?cid=1096414|NZX50||2.95|3|3.01|3.01|3.01|2.95|2.9|2.9|2.93|2.95|2.97|2.97|2.98|2.98|2.91|2.84|2.9|2.85|2.83|2.85|2.88|2.95|3|2.99||2.99|2.97|3.1|3.18|3.16|3.1|3.13|3.13|3.12|3.06|3.05|3.05|2.97|2.89|2.85|2.78|2.75|2.69|2.67|2.85|2.96|2.84|2.81|2.83|2.88|2.9|2.85|2.8|2.84|2.98|3|3.01|3.02|3.04|3.06|3.09|3.07|3.08|3.09|3.01|2.99|3|3|2.96|2.98|2.91|2.96|3|3.05|3.09|3.07|3.11|3.14|3.14|3.02|2.87|2.65|2.54|2.4|2.4|2.42|2.44|2.41|2.42|2.45|2.45|2.4|2.45|2.42|2.45|2.45|2.41|2.4|2.35|2.31|2.31|2.3|2.28|2.28|2.26|2.26|2.3|2.3|2.28|2.25|2.24|2.3|2.3|2.22|2.19|2.3|2.2|2.24|2.35|2.39|2.37|2.33|2.29|2.28|2.25|2.3|2.3|2.23|2.18|2.17|2.19|2.14|2.12|2.1|2.22|1.84|1.84|1.84|1.8|1.83|1.8|1.77|1.83|1.81|1.86|1.83|1.8|1.83|1.85|1.83|1.85|1.84|1.84|1.84|1.83|1.84||1.86|1.88|1.86|1.86|1.92|1.91|1.91|1.95|1.97|1.94|1.97|1.98|1.98|1.98|2|2|2|1.99||2|1.92|1.95|1.94|1.97|1.99|1.96|1.92|1.91|1.85|1.77|1.74|1.7|1.68|1.68|1.65|1.65|1.63|1.59|1.6|1.66|1.65|1.58|1.56|1.6|1.6|1.58|1.61|1.63|1.63|1.67|1.63|1.65|1.66|1.64|1.6|1.59||1.62|1.61|1.6|1.63|1.64|1.56|1.55|1.57|1.57|1.56|1.51|1.54|1.59|1.6|1.61|1.62|1.6|1.63|1.64|1.65|1.68|1.67|1.66|1.64|1.65|1.65|1.69|1.65|1.61|1.6|1.6|1.6|1.61|1.62|1.62|1.61|1.45
11125|1096415|/equities/vital-healthca?cid=1096415|NZX50||1.88|1.9|1.92|1.92|1.93|1.95|1.975|1.99|1.98|1.97|1.985|1.98|1.985|1.97|1.975|1.975|1.98|1.985|1.98|1.98|1.98|2.01|2|2.005||2|2.03|2|2.015|2|1.97|1.97|1.99|2.01|2.035|1.995|1.99|1.95|1.94|1.9|1.88|1.885|1.89|1.9|1.9|1.92|1.92|1.93|1.9|1.935|1.96|1.93|1.925|1.93|1.945|1.975|1.96|1.97|1.975|1.95|1.965|2|2.03|2.03|2.05|2.05|1.995|2.005|2.02|2.03|2.04|2.0475|2.055|2.07|2.045|2|1.99|1.955|1.91|1.91|1.915|1.935|1.96|1.955|1.94|1.96|1.935|1.955|1.955|1.96|1.95|1.95|1.96|1.94|1.94|1.94|1.94|1.94|1.89|1.89|1.85|1.84|1.83|1.83|1.81|1.805|1.81|1.82|1.8|1.8|1.8|1.82|1.815|1.84|1.85|1.9|1.89|1.915|1.95|1.95|1.995|1.98|1.95|1.95|1.91|1.895|1.895|1.9|1.94|1.94|1.96|1.96|1.97|1.965|1.99|1.995|1.995|1.99|1.97|1.98|2.005|2|2.01|2.03|2.04|2.085|2.09|2.1|2.12|2.15|2.15|2.16|2.145|2.185|2.16|2.16||2.18|2.18|2.18|2.18|2.18|2.18|2.17|2.2|2.21|2.18|2.19|2.18|2.18|2.205|2.225|2.21|2.23|2.23||2.24|2.175|2.24|2.19|2.18|2.19|2.18|2.185|2.195|2.21|2.16|2.15|2.15|2.15|2.14|2.12|2.07|2.055|2.12|2.12|2.145|2.145|2.165|2.18|2.185|2.19|2.18|2.155|2.175|2.19|2.19|2.185|2.2|2.23|2.18|2.2|2.2|2.19|2.23|2.22|2.23|2.22|2.24|2.21|2.18|2.15|2.155|2.17|2.185|2.18|2.18|2.21|2.19|2.195|2.195|2.205|2.25|2.22|2.21|2.2|2.205|2.235|2.21|2.21|2.21|2.2|2.18|2.17|2.17|2.18|2.19|2.165|2.19|2.185|2.19
11126|1096416|/equities/westpac-banking-corporation?cid=1096416|NZX50||37.43|37.01|36.95|37.6|37.79|37.75|37.15|37|37.18|36.7|36.3|35.77|35.1|35.5|35.48|35.64|35.21|35.6|35.6|35.63|35.01|35.3|35.6|35.7||35.72|35.6|35.46|35.99|36.08|36.05|35.82|35.19|34.91|34.64|34.25|34.55|34.68|35|34|33.71|34.14|34.5|34.56|34.76|35.34|35.82|35.88|36.9|36.99|36.67|36.6|36.2|36.02|35.62|35.25|35.17|35.16|35.17|34.61|34.8|34.5|34.75|34.75|34.25|33.85|33.65|33.32|33.5|33.3|32.79|33.29|33.2|33.55|33.5|32.7|32.6|31.81|31.21|31|30.85|30.53|30.4|30.44|30.9|32.6|32.87|32.55|32.29|32.27|31.77|31.5|31.7|31.65|31.45|31.49|31.72|31.63|31.42|31.3|31.01|31|30.6|30.36|30.02|30|30.03|29.8|29.84|29.66|29.45|29.82|29.84|29.9|29.9|29.9|29.56|29.58|29.4|29.06|29.07|29.09|28.7|28.8|28.7|29.09|29.09|29|29.1|28.39|28.39|28.2|28.99|29.4|29|29|29.61|29.65|29.49|29.41|29.3|29.25|29.2|29.25|29.13|29.24|29.52|30.4454|30.3161|29.7193|28.844|28.844|28.297|28.297|28.297|28.4959||28.6451|28.3467|27.8494|28.297|28.3268|27.8096|28.5457|28.5457|28.5457|28.6153|28.6948|28.5457|28.4064|28.3467|28.3467|28.2572|28.3666|28.3||28.2672|28.3666|28.5357|28.8938|28.6948|28.7744|28.5457|28.2373|28.1876|28.1379|29.1026|29.3413|28.9336|29.1623|29.4508|28.844|28.5655|28.3965|28.3666|28.0086|27.7997|27.8096|27.5908|27.5311|27.4317|27.3223|27.4914|27.3621|26.7255|26.1088|25.8602|25.8602|26.1785|25.9795|25.7607|25.8801|25.8403|25.7|25.7508|25.7607|25.6016|25.7607|25.711|25.711|25.3529|25.3629|25.4723|25.4922|25.0645|24.8655|24.7661|24.7959|24.8158|24.8854|24.776|24.9153|24.7164|24.6865|24.5871|24.4677|24.6268|24.6865|24.77|24.77|24.6766|24.6965|24.7561|24.53|24.53|24.5672|24.5174|24.5174|24.3086|24.2091|24.219
11127|1096419|/equities/fpo?cid=1096419|NZX50||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11128|43233|/equities/awf-group|NZXSMALLCAP|||0.52|0.53|0.55|0.53||0.55|0.55||0.55|0.58|0.58|0.56|||0.55||0.54|0.55|0.54|0.52|||0.5||0.53|0.54|0.54|0.54|0.5|0.455|0.445|0.44|||0.43||0.46|0.48|0.48|0.48|0.47|0.48|0.52|0.54|0.57|0.6|0.61|0.62|0.64||0.65|0.66|0.67|0.67|0.68||0.67|0.67|0.68|0.7||0.7|0.72|0.72|0.73|0.79|0.81|0.83|0.86|0.82|0.8|0.75||0.73||0.71|0.7||0.69|0.7|||0.67|0.66|0.67|0.68|0.68|0.67|0.67|0.61|0.58|0.55|||0.51|0.5|0.465||0.45|0.44|0.435|0.43|0.42|0.4|0.4|0.4|0.41|0.435|0.435|0.435|||0.435|0.45|0.435||0.415|0.44|0.43|0.43||0.415|0.4|0.42|0.41|0.425|0.42|0.425|0.425|0.425|0.455|0.48|0.48|0.48|0.485|0.49|0.5|0.5|0.5|0.51|0.52|0.52|0.52|0.52|0.53|0.54|0.54|0.55|0.57|0.59|0.6|0.62|0.63|0.63|0.64||0.64|0.65|0.67|0.67|0.68||0.69|0.7|0.7|0.7|0.69|0.69|0.68|0.67|0.6|0.58|0.58|0.58|0.56|0.56|0.56|0.55|0.56|0.56|0.6|0.66|0.69|0.71|0.76|0.78|0.82|0.85|0.85|0.85||0.85|0.85|0.88|0.88|0.87|0.9|0.9|0.9|0.9|0.89|0.89|0.89|0.91|0.94|0.95|0.96|0.98|1.01|1.01|1.03|1.03|1.03|1.03|1|1|0.99|0.96|0.96|||||0.95|0.95||0.94|0.93|0.93|0.93|0.93|0.9|0.9|0.9|0.91|0.9|0.94|0.94|0.94|0.94|0.94|||||0.9|0.9|0.9|0.92|0.92
11129|1168672|/equities/afc-group-holdings|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11130|1096336|/equities/aft-pharmaceuticals-ltd?cid=1096336|NZXSMALLCAP||2.91|2.85|2.94|3|2.92|2.72|2.7|2.54|2.4|2.46|2.48|2.51|2.6|2.67|2.69|2.69|2.7|2.73|2.85|2.95|3.02|3.25|3.28|3.29||3.3|3.3|3.36|3.35|3.35|3.23|3.22|3.21|3.23|3.2|3.16|3.18|3.16|3.05|3.01|3.1|3.16|3.19|3.23|3.23|3.2|3.2|3.18|3.18|3.18|3.2|3.2|3.2|3.3|3.3|3.32|3.36|3.36|3.39|3.39|3.4|3.42|3.41|3.42|3.42|3.4|3.35|3.33|3.32|3.28|3.3|3.2|3.18|3.2|3.2|3.2|3.3|3.3|3.25|3.22|3.28|3.2|3.13|3.12|3.12|3.14|3.09|3.14|3.1|3.06|3.09|3.04|3.05|3.03|3.04|3.05|3|3.02|3.1|3.05|3.05|3|3.05|3.05|2.94|2.97|3.04|3.04|3|3.07|3.07|3.1|3.09|3.02|3.01|3|3.1|3.1|3.15|3.19|3.24|3.24|3.25|3.2|3.2|3.2|3.2|3.13|3.15|3.12|3.1|3.02|2.99|3.07|3.1|3.19|3.14|3|2.95|2.9|2.86|2.84|2.72|2.72|2.75|2.88|2.9|2.93|2.96|3|3|3.09|3.05|3.09|3.13|3.11|3.07|3.07|3.13|3.09|3.14|3.07|3.15|3.1|3.21|3.23|3.24|3.15|3.15|3.14|3.15|3.15|3.14|3.16|3.16||3.13|3.05|3.05|3.07|2.95|2.9|2.99|3.13|3.13|3.16|3.18|3.18|3.18|3.25|3.18|3.19|3.2|3.2|3.24|3.25|3.28|3.29|3.32|3.4|3.44|3.45|3.45|3.48|3.56|3.7|3.65|3.7|3.72|3.76|3.8|3.84|3.85|3.85|3.8|3.76|3.7|3.68|3.66|3.69|3.67|3.6|3.61|3.65|3.77|3.78|3.76|3.76|3.77|3.81|3.75|3.82|3.75|3.7|3.64|3.59|3.6|3.59|3.5|3.5|3.53|3.5|3.44|3.35|3.35|3.4|3.4|3.4|3.37|3.35|3.39
11131|1096337|/equities/allied-farmers?cid=1096337|NZXSMALLCAP||0.8|0.77|0.77|0.77|0.76|0.77|0.8||0.8|0.78|0.78|0.8|0.8|0.78|0.78|0.78|0.78|0.78|0.8||0.82|0.8|0.78|0.79||0.79|0.78|0.77||0.78|0.78|0.79|0.79|0.8|0.78|0.78|0.78|0.76|0.73|0.76||0.79|0.79|0.79|0.8|0.76|0.73|0.75||0.74|||0.73||0.72|0.72|0.72|0.72||0.75|0.77|0.77|||0.8|0.79|0.79|0.8|||0.8|0.82||0.8|0.8|0.82||0.82|0.82|0.81|0.8|0.82||0.8|0.8|0.79|0.78|0.78|0.8||0.81|0.82|0.81||0.79|0.79|0.77|0.78|0.79|0.78|0.78|0.79|0.79|0.78|0.75|0.74|0.74|0.74|0.76|0.75|0.75|0.74|0.74|0.74|0.74|0.74|0.75|0.77|0.75|0.74|0.74|0.74|0.74|0.76|0.76|0.74|0.79|0.79|0.79|0.79|0.79|0.76|0.79|0.79|0.77|0.75|0.75|0.74|0.75|0.75|0.75|0.74|0.75|0.76|0.74|0.73|0.74|0.74|0.75|0.74|0.76|0.78|0.79|0.75|0.75|0.75||0.75|0.75|0.75|0.76|0.7|0.7|0.71|0.72|0.75|0.78|0.77|0.77|0.79|0.76|0.73|0.73|0.74|0.74||0.75|0.77|0.8|0.77|0.75|0.75|0.75|0.75|0.76|0.75|0.75|0.75|0.75|0.78|0.8|0.78|0.75|0.76|0.77|0.79|0.79|0.81|0.81|0.81|0.81|0.82|0.8|0.75|0.74|0.77|0.76|0.76|0.82|0.85|0.85||0.86|0.86|0.87|0.87|0.87||0.87|0.86|0.85|0.87|0.87|0.9|0.87|0.85|0.83|0.8|0.82|0.84|0.84|0.84|0.83|0.83|0.8|||0.79|0.79||||0.79|0.79|0.79|0.79|0.76|||0.8|0.8
11132|1096390|/equities/rubicon|NZXSMALLCAP||0.143|0.145|0.146|0.149|0.15|0.147|0.146|0.147|0.148|0.142|0.142|0.144|0.146|0.147|0.147|0.147|0.146|0.145|0.145|0.146||0.148|0.141|0.144||0.136|0.139|0.135|0.14|0.139|0.138|0.14|0.135|0.14||0.136|0.14|0.143|0.146|0.145|0.146|0.146|0.148|0.145|0.148|0.148|0.145|0.15|0.151|0.145|0.144|0.144|0.142|0.143|0.144|0.146|0.146|0.147|0.15|0.152|0.153|0.149||0.147|0.15|0.153|0.153|0.154|0.15|0.15|0.147|0.148|0.148|0.149|0.15|0.148|0.148|0.151|0.15|0.15|0.153|0.151|0.151|0.15|0.15|0.152|0.155|0.153|0.154|0.148|0.147|0.146|0.147|0.146|0.144|0.144|0.146|0.146|0.152||0.154|0.149|0.15|0.15|0.155|0.154|0.153|0.15|0.145|0.144|0.144|0.14|0.14|0.145|0.14|0.14|0.141|0.152|0.159|0.15|0.15|0.146|0.147|0.147||0.145|0.15|0.158|0.161|0.161|0.162|0.16|0.16|0.159|0.155|0.155|0.16|0.161|0.164|0.164|0.162|0.16|0.16|0.155|0.155|0.159|0.156|0.16|0.156|0.156|0.158|0.159|0.159|0.16|0.162|0.165||0.164|0.164|0.165|0.167|0.166|0.166|0.165|0.162|0.161|0.16|0.167|0.166|0.16|0.162|0.162|0.162|0.157|0.157|0.155|0.155|0.155|0.154|0.15|0.151|0.152|0.154|0.159|0.157|0.153|0.153|0.149|0.153|0.155|0.155|0.16|0.158|0.158|0.16|0.162|0.164|0.162|0.16|0.16|0.16|0.16|0.16|0.16|0.162|0.16|0.162|0.162|0.165|0.17|0.17|0.173|0.165|0.16|0.157|0.157|0.156|0.156|0.156|0.16|0.16|0.16|0.162|0.166||0.16|0.165|0.166|0.164||0.167|0.166|0.168|0.168|0.172|0.169|0.167|0.165|0.169|0.169|0.169|0.172|0.166|0.165|0.165|0.165|0.164|0.168|0.169|0.172|0.165
11133|43324|/equities/trs-investment|NZXSMALLCAP||0.39|0.425|0.45|0.46|0.48|0.495|0.5|0.51|0.49|0.49|0.5|0.51|0.51|0.5|0.49|0.49|0.49|0.55|0.59|0.6|0.61|0.63|0.61|0.62||0.52|0.5|0.52|0.54|0.56|0.58|0.59|0.59|0.59|0.61|0.6|0.59|0.57|0.58|0.63|0.67|0.69|0.71|0.74|0.74|0.71|0.7|0.67|0.65|0.63||0.61|0.6|0.6|0.58|0.58|0.66|0.69|0.68|0.7|||0.71|0.69|0.62|0.61|0.57|0.057|0.062|0.078|0.077|0.075|0.066|0.055|0.045|0.035|0.033|0.033|0.031|0.032|0.033|0.034|0.035|0.035|0.035|0.037|0.037|0.038|0.04|0.04|0.04|0.04|0.04|0.042|0.052|0.059|0.06|0.062|0.062|0.062|0.064|0.064|0.064|0.069|0.069|0.069|0.069|0.069|0.07|0.07|0.07|0.07|0.07|0.07|0.075|0.083|0.084|0.086|0.086|0.083|0.084|0.082|0.076|0.076|0.079|0.083|0.085|0.09|0.093|0.093|0.093|0.092|0.09|0.09|0.089|0.083|0.084|0.086|0.089|0.09|0.091|0.092|0.095|0.097|0.097|0.097|0.098|0.102|0.099|0.097|0.091|0.09|0.088|0.085|0.075|0.076||0.076|0.076|0.08|0.083|0.083|0.085|0.106|0.115|0.114|0.114|0.115|0.1|0.067|0.078|0.07|0.05|0.025|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11134|43283|/equities/nzf-group-ltd|NZXSMALLCAP|||0.205|||0.205||0.205|||0.215|0.215|0.215|0.215|0.215|0.215|0.215|0.215|0.22||0.22|0.22|0.22||0.245||0.25|0.245|0.245|0.245|0.245||0.245|0.255|0.255||0.26|0.265|||0.275|0.275|0.28|||0.285|0.295||0.3|0.305|0.305|0.3|0.305|||0.3||0.315||0.32|0.37|0.38||0.4|0.43|0.44|||0.4418|0.3681|0.3681|0.2945|0.2945|0.004|0.004|0.004|0.004|0.004||0.004|0.004||0.003|0.003|0.004|0.003|0.004|0.004|0.004|0.004|0.003|0.003|0.003|0.003|0.003|0.004||0.004|0.004||0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.003|0.003|0.003|0.003|0.003||0.003|0.003|0.003|0.003|0.003||0.003|0.003|0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.004|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.004|0.003|0.003|0.003|0.003|0.003||0.003|0.004|0.004||0.004|0.004|0.004|0.004|0.004||0.004|0.003|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.003|0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.003|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|||0.004|0.004|0.004|0.004|0.004||0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.004|0.003|0.003|||0.003|0.003||0.003|0.003|||0.004|0.004|0.004|||||0.004||
11135|1096517|/equities/blis-tech|NZXSMALLCAP||0.017|0.019|0.018|0.019|0.018|0.018|0.018|0.019|0.019|0.019|0.018|0.019|0.019|0.018|0.018|0.018|0.018|0.017|0.016|0.016|0.016|0.015|0.016|0.014||0.013|0.014|0.013|0.014|0.014|0.014|0.014|0.014|0.014|0.013|0.013|0.014|0.014|0.014|0.014|0.013|0.013|0.013|0.013|0.013|0.013|0.012|0.012|0.015|||0.021|0.02|0.022|0.022|0.02|0.02|0.02|0.021|0.022|0.022|0.021|0.02|0.02|0.021|0.021|0.022|0.022|0.022|0.02|0.02|0.021|0.018|0.017|0.017|0.017|0.017||0.017|0.016||0.015|0.016|0.016|0.016|0.016|0.016|0.016|0.016|0.017|0.017|0.017|0.016|0.017|0.017|0.017|0.016|0.015|0.016|0.016|0.016|0.016|0.017|0.017|0.017|0.018|0.018|0.017|0.017|0.017|0.017|0.017|0.019|0.019|0.017|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.02|0.019|0.019|0.019|0.019|0.018|0.019|0.018|0.018|0.018|0.018|0.018|0.017|0.017|0.016|0.017|0.017|0.018|0.018|0.017|0.017|0.017|0.017|0.018|0.018|0.017|0.017|0.017|0.017|0.017|0.017|0.017|0.017|0.017||0.017|0.018|0.018|0.019|0.019|0.019|0.019|0.018|0.017|0.016|0.016|0.016|0.016|0.017|0.017|0.017|0.017|0.017||0.018|0.017|0.017|0.016|0.015|0.016|0.015|0.015|0.015|0.015|0.015|0.015|0.017|0.017|0.017|0.017|0.015|0.015|0.016|0.015|0.015|0.015|0.015|0.016|0.016|0.017|0.017|0.017|0.017|0.018|0.017|0.018|0.018|0.019|0.02|0.02|0.02||0.02|0.019|0.017|0.017|0.017|0.017|0.017|0.017|0.018|0.02|0.019|0.018|0.018|0.018|0.018|0.018|0.019|0.02|0.02|0.02|0.019|0.019|0.02|0.02|0.02|0.019|0.019|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.019|0.018
11136|43238|/equities/cavalier|NZXSMALLCAP||0.4|0.43|0.445||0.445|0.46|0.46|0.46|0.45|0.45|0.45|0.465|0.455|0.45|0.45|0.45|0.41|0.43||0.45|0.455|0.435|0.43|0.42||0.42|0.42|0.415|0.41|0.4|0.39|0.38|0.39|0.39|0.385||0.385|0.385|0.39|0.39|0.39|0.39|0.4|0.395||0.385||0.38|0.38|0.38|0.395|0.38|0.395|0.4|0.4|0.4|0.395|0.4|0.41|0.44|0.43|0.42|0.445|0.45|0.445|0.45|0.465|0.395|0.395|0.4|0.395|0.4|0.4|0.385|0.4|0.385|0.39|0.41|0.41|0.41|0.41|0.41||0.4|0.405|0.405|0.395|0.395|0.405|0.405|0.405|0.405|0.4|0.405|0.4|0.405|0.41|0.43|0.455|0.42|0.425|0.435|0.415|0.41|0.4|0.4|0.39|0.395|0.38|0.38|0.38|0.38|0.375|0.375|0.375|0.38|0.38|0.38|0.365|0.375|0.365|0.365|0.385|0.39|0.385|0.38|0.385|0.385|0.385|0.385|0.395|0.41|0.41|0.41|0.42|0.405|0.4|0.4|0.395|0.4|0.4|0.4|0.395|0.4|0.4|0.4|0.43|0.435|0.44|0.445|0.45|0.435|0.435||0.43|0.445||0.445|0.45|0.46|0.46|0.46|0.445|0.44|0.44|0.44|0.45|0.445|0.455|0.45|0.45|0.465|0.465|0.47|0.47||0.47|0.47|0.49|0.49|0.475|0.47|0.49|0.495|0.49|0.495||0.495|0.51|0.54|0.53|0.485|0.485|0.485|0.465|0.5|0.52|0.53|0.52|0.54|0.55|0.57|0.59|0.59|0.6|0.61|0.61|0.61|0.61|0.64|0.64|0.64|0.63|0.63|0.63|0.65|0.65|0.65|0.65|0.65|0.65|0.65||0.66|0.65|0.65|0.65|0.67|0.68|0.69|0.69|0.66|0.63|0.64|0.65|0.63|0.61|0.62|0.6|0.6|0.61|0.62|0.61|0.6|0.6|0.6|0.61|0.63|0.65|0.63|0.65
11137|1096347|/equities/briscoe-group?cid=1096347|NZXSMALLCAP||5.35|5.3|5.36|5.28|5.21|5.24|5.39|5.22|5.1|5.1|5.08|5.07|5.07|5.08|5.03|5.08|5.09|5|4.97|4.97|5.11|5.12|4.86|4.95||5.03|5.03|5.06|5.14|5.14|5.05|4.99|5.07|5.22|5.05|5|5|4.85|4.85|4.87|4.81|4.81|4.81|4.83|4.89|4.83|4.84|4.86|4.88|4.98|4.98|4.98|4.98|4.95|4.95|4.85|4.94|4.94|4.94|4.76|4.76|4.68|4.7|4.7|4.5|4.43|4.45|4.45|4.4|4.42|4.43|4.44|4.48|4.5|4.5|4.43|4.43|4.45|4.42|4.5|4.5|4.45|4.45|4.42|4.45|4.42|4.42|4.4|4.39|4.37|4.37|4.38|4.37|4.4|4.37|4.38|4.15|4.15|4.15|4.15|4.15|4.15|4.2|4.23|4.17|4.07|4.05|4|4.1|4.1|3.87|3.88|3.91|3.95|4.04|4.09|4.09|4.09|4.14|4.15|4.19|4.2|4.2|4.11|4.15|4.2|4.25|4.25|4.25|4.22|4.34|4.34|4.4|4.45|4.32|4.35|4.3|4.3|4.36|4.35|4.35|4.35|4.2|4.15|4.3|4.45|4.48|4.47|4.46|4.46|4.45|4.47|4.49|4.5|4.49|4.5||4.51|4.55|4.51|4.52|4.54|4.55|4.54|4.63|4.65|4.6|4.6|4.58|4.64|4.68|4.68|4.6|4.61|4.57||4.58|4.58|4.57|4.58|4.48|4.56|4.6|4.65|4.79|4.67|4.67|4.66|4.55|4.6|4.57|4.57|4.63|4.65|4.55|4.51|4.65|4.69|4.65|4.69|4.65|4.53|4.58|4.59|4.57|4.64|4.65|4.65|4.56|4.58|4.58|4.6|4.53|4.53|4.55|4.52|4.53|4.45|4.52|4.59|4.6|4.63|4.55|4.6|4.6|4.58|4.6|4.65|4.68|4.78|4.65|4.65|4.65|4.65|4.65|4.58|4.65|4.65|4.5|4.47|4.47|4.43|4.45|4.41|4.41|4.45|4.45|4.65|4.78|4.74|4.74
11138|1096516|/equities/burger-fuel-worldwide|NZXSMALLCAP||0.325|0.325|0.32|0.32|0.32|0.32|0.32|0.31|0.305|0.295|0.3|0.3|0.29|0.29|0.295|0.29|0.3|0.305|0.305|0.31|0.31|0.31|0.31|0.31||0.31|0.31|0.29|0.3|0.3|0.3|0.305|0.3|0.305|0.3|0.3|0.29|0.3||0.29|0.29|0.305|||0.29|0.28|0.305|0.31|0.315|0.315|0.3|0.29|0.285|0.29|0.3|0.305|0.3|0.305|0.295|0.3|0.3|0.305|0.3|0.3|0.3||0.305|0.3|0.305|0.3|0.305|0.28|0.295|0.305|0.31|0.295|0.29|0.285|0.285|0.29|0.3|0.31|0.31|0.31|0.31|0.31|0.31|0.3|0.3|0.32|0.31|0.3|0.3|0.31|0.31|0.31|0.31|0.31|0.31|0.315|0.31|0.31|0.31|0.315|0.315|0.315|0.315|0.33|0.325|0.325|0.325|0.325|0.32|0.32|0.325|0.325|0.325|0.325|0.32|0.325|0.34|0.33|0.33|0.32|0.34|0.345|0.35|0.35||||0.0786|0.0786|0.0786|0.0749|0.31|0.0749|0.0762|0.0762|0.0762|0.0774|0.0774|0.0786|0.0798|0.0798|0.0798|0.0822|0.0858|0.087|0.0882|0.087|0.0882|0.0882|0.0882|0.0882|0.0907|0.365|0.0882|0.0907|0.0907|0.0931|0.0919|0.0882|0.0882|0.0846|0.081|0.0822|0.081|0.0798|0.0798||0.0798|0.0774|0.0762|0.315||0.0774|0.0774|0.0774|0.0749|0.0749|0.0749|0.0749||0.0749|0.0725|0.0725|0.0725|0.0737|0.0749|0.0749|0.0749|0.0713|0.0725|0.0701|0.0737|0.0749|0.0737|0.0713|0.0713|0.0713|0.0701|0.0689|0.0689|0.0665|0.0689|0.0701|0.0689|0.0701|0.0713|0.0713|0.0713|0.0737|0.305|0.0725|0.0713|0.0725|0.0737||0.0737|0.0737|0.29|0.0701|0.0713|0.0762|0.0725|0.0677|0.0689|0.0701|0.0725|0.0725|0.0749|0.0749|0.0749|0.0725||0.27|0.0665|0.275|||0.0641|0.0653|0.28|0.28|0.0701|0.0701||0.295|0.0725|0.0762
11139|1152847|/equities/cannasouth-ltd|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.099|0.098|0.1|0.102|0.1|0.102|0.107|0.114|0.114|0.118|0.118|0.119|0.12|0.12|0.12|0.118|0.12|0.12|0.118|0.119|0.119|0.117|0.118|0.12|0.117|0.118|0.118|0.12|0.123|0.118|0.124|0.127|0.125|0.125|0.123|0.13|0.13|0.136|0.136|0.138|0.143|0.145|0.152|0.128|0.105|0.112|0.117|0.122|0.123|0.123|0.123|0.127|0.128|0.127|0.129|0.129|0.127|0.127|0.132|0.133|0.133|0.133|0.133|0.128|0.13|0.13|0.132|0.132|0.13|0.133|0.143|0.148
11140|1096518|/equities/cdl-invest-nz|NZXSMALLCAP||0.77|0.775|0.78|0.785|0.78|0.765|0.78|0.78|0.775|0.78|0.78||0.76|0.76|0.755|0.755|0.75|0.73|0.725|0.725|0.72|0.72|0.74|0.75||0.76|0.76|0.775|0.78|0.77|0.77|0.765|0.78|0.78|0.785|0.79|0.79|0.81|0.81|0.75|0.745|0.735|0.745|0.75|0.75|0.76|0.78|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.79|0.765|0.75|0.75|0.795|0.8|0.79|0.79|0.795|0.795|0.8|0.8|0.8|0.79|0.79|0.79|0.79||0.78|0.78|0.79|0.8|0.78|0.755|0.75|0.74|0.74|0.75|0.75|0.76|0.78|0.78|0.77|0.76|0.78|0.78|0.76|0.77|0.75|0.73|0.73|0.73|0.72|0.73|0.72|0.73|0.73|0.72|0.7|0.72|0.74|0.735|0.735|0.72|0.72|0.725|0.7|0.71|0.72|0.72|0.735|0.74|0.75|0.75|0.75|0.76|0.76|0.75|0.75|0.73|0.725|0.71|0.705|0.7|0.7|0.7|0.7|0.7|0.69|0.685|0.68|0.68|0.685|0.7|0.73|0.7|0.7|0.71|0.72|0.7|0.71|0.71|0.73|0.73|0.74|0.76|0.77|0.77|0.76|0.785|0.795|0.8||0.8|0.8|0.8|0.8|0.79|0.8|0.805|0.8|0.775|0.77|0.8|0.805|0.78|0.8|0.81|0.81|0.82|0.8|0.8|0.8|0.8|0.78|0.785|0.825|0.805|||0.785|0.785|0.81|0.78|0.78|0.78|0.74|0.75|0.75|0.7|0.7|0.685|0.705|0.705|0.71|0.73|0.68|0.675|0.7|0.715|0.75|0.765|0.77|0.79|0.78|0.78|0.77|0.77|0.81||0.805|0.765|0.78|0.8||0.8|0.8|0.815|0.835|0.84|0.84|0.84|0.82|0.81|0.81|0.81|0.81|0.81|0.82|0.82|0.82|0.8|0.8|0.8|0.82|0.82|0.82|0.8|0.8|0.74|0.74|0.74|0.74|0.72|0.72|0.72|0.78
11141|43241|/equities/colonial-motor|NZXSMALLCAP||6.65|6.95|7.02|7|6.9|6.92|6.94|7.15|7.19|7.15|7.15|7.15|7.15|7.06|7.06|7.04|7.04|7|6.95|7|7|7|7|7||6.99|7|7|7|6.91|6.91|6.9|6.9|6.9|6.78|6.9|6.9|6.79|6.8|6.85|6.85|6.8|6.75|6.62|6.72|6.8|6.9|6.91|6.9|7|7|6.65|6.78|6.85|7|7|7|7|7|6.85|7|6.99|7.05|7.05|7.01||7.01|7.2|7.2|7.2|7.2|7.3|7.2|7.01|7.02|7|7|6.7|6.83|6.8|6.75|6.87|7|7|6.9|7|7|6.97|6.9|6.87|7|6.9|6.82|6.9|6.95|6.95|6.94|6.95|7|6.85|6.61|6.45|6.53|6.55|6.79|6.91|6.92|7|7.08|6.84|6.84|6.86||7.15|7.25|7.34|7.37|7.38|7.38|7.5|7.55|7.56|7.57|7.57|7.68|7.68|7.68|7.65|7.65|7.65|7.79|7.79|7.75|7.75|7.82|7.89|7.86|7.94|8.2|8.2|8|8|8.01|8.01|8|8.01||8.25|8.05|8.08|8.25|8.2|8.2||8.2|8.2||8.14|8.19|8.19|8.2|8.25|8.3|8.22|8.26|8.3|8.5|8.54|8.72|8.75||8.45|8.45|8.4|8.15|8.15|8.15|8.15|8.15|8.15|8.16|8.11|8.1||8.1|8.1|8.11|8.25|8.2|8.22|8.25|8.25|8.3|8.3|8.35|8.2|8.46|8.5|8.5|8.21|8.21|8.2|8.2|8.5|8.7|8.7|8.7|8.83|8.87|8.9|8.93|8.97|||8.8|8.8|8.8|9|8.79||||8.62|8.49|8.49||8.57|8.45|8.45|8.38|8.35|8.4|8.45|8.45|8.45|8.33|||||||8.06|8.05|8.05|8.05|8.07|8.02|8.05|8.1|8.25
11142|43242|/equities/comvita|NZXSMALLCAP||1|1.02|1|1.1|1.12|1.11|1.12|1.12|1.11|1.1|1.11|1.14|1.16|1.18|1.18|1.12|1.12|1.12|1.17|1.17|1.18|1.17|1.18|1.18||1.15|1.18|1.15|1.18|1.18|1.16|1.18|1.16|1.18|1.18|1.16|1.18|1.18|1.18|1.18|1.18|1.19|1.19|1.2|1.2|1.18|1.16|1.18|1.19|1.15|1.19|1.19|1.2|1.2|1.18|1.18|1.18|1.2|1.2|1.17|1.2|1.18|1.16|1.15|1.18|1.16|1.18|1.21|1.18|1.18|1.19|1.19|1.18|1.18|1.24|1.24|1.17|1.16|1.15|1.14|1.12|1.14|1.12|1.14|1.14|1.14|1.14|1.12|1.12|1.19|1.24|1.27|1.25|1.29|1.22|1.21|1.21|1.26|1.25|1.15|1.15|1.12|1.12|1.12|1.12|1.09|1.12|1.12|1.11|1.1|1.1|1.09|1.1|1.1|1.1|1.1|1.11|1.12|1.14|1.19|1.18|1.21|1.26|1.25|1.3|1.3|1.36|1.43|1.38|1.36|1.49|1.65|1.85|1.84|1.85|1.82|1.82|1.85|1.75|1.7|1.72|1.75|1.73|1.75|1.75|1.75|1.81|1.83|1.87|1.96|1.99|2|2.05|2.06|2.07|2.09||2.09|2.1|2.04|2.08|2.13|2.13|2.17|2.15|2.16|2.21|2.21|2.31|2.42|2.41|2.24|2.15|2.14|2.1||2.12|2.08|2.1|2.08|2.12|2.2|2.2|2.3|2.3|2.33|2.4|2.49|2.49|2.48|2.32|2.23|2.24|2.32|2.31|2.35|2.38|2.43|2.44|2.48|2.66|2.25|1.82|1.84|1.79|1.75|1.75|1.76|1.83|1.84|1.82|1.82|1.83|1.83|1.89|1.87|2.1|2.24|2.26|2.29|2.3|2.27|2.23|2.21|2.32|2.36|2.4|2.49|2.5|2.48|2.48|2.48|2.55|2.62|2.59|2.44|2.43|2.3|2.3|2.3|2.3|2.3|2.3|2.23|2.23|2.25|2.3|2.3|2.25|2.22|2.28
11143|1096350|/equities/cooks-global-foods|NZXSMALLCAP||0.295|0.3|0.3|0.3|0.295|0.295|0.285|0.28|||0.27|0.275|0.28|0.295|0.295||0.265||0.255|0.27|0.28|0.285|0.285|0.29|||0.285|0.26|0.265|0.275|0.28|0.285|0.295||0.3|0.295|0.295|0.295||0.3|0.29|0.295|0.25|0.23|0.24|0.25|0.29|0.29|0.3|0.295|0.28|0.27||0.27|0.285|0.3|0.305|0.26|0.25|0.235|0.235||0.235|0.25|0.27|0.285|0.3|0.29||0.255|0.275|0.26|0.265|0.27|0.275||0.275|0.275|0.275|0.26|0.24|0.24|0.24|0.245|0.245|0.245|0.245|0.245||0.24|0.24|0.255||0.26|0.25|0.235|0.235|0.225|0.225|0.215|0.215|0.22|0.22|0.22|0.22|0.22|0.225|0.23|0.23|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.245|0.245|0.25|0.25|0.25|0.25|0.25||0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.26|0.26|0.26|0.26|0.27|0.28|0.28|0.28|0.28|0.28||0.28|0.285|0.29|0.29|0.285|0.28|0.275|0.27|0.27|0.26||0.24|0.235|0.23|0.22|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.199|0.194|0.194|0.198|0.199|0.205|0.225|0.235|0.24|0.24|0.245|0.25|0.25|0.26|0.265|0.27|0.265|0.265||0.285|0.26|0.25|0.26|0.26|0.265|0.275|0.29|0.3|0.3|0.325|0.325|0.315|0.3|0.285|0.265|0.26|0.22|0.21|0.2||0.2|0.195|0.195|0.192|0.191|0.185|0.175|0.173|0.16|0.17|0.17||0.17|0.17|0.17|0.168|0.168|0.16|0.16|0.16|0.16|0.158|0.16|0.16|||0.16|0.16||0.16|0.16
11144|43244|/equities/delegats-group|NZXSMALLCAP||5.45|5.03|4.83|4.74|4.73|4.73|4.72|4.73|4.77|4.8|4.84|4.85|4.88|4.99|5.1|5.1|5.18|5.18|5.21|5.2|5.17|5.3|5.31|5.35||5.4|5.3|5.4|5.44|5.5|5.5|5.4|5.5|5.5|5.6|5.53|5.65|5.55|5.5|5.48|5.38|5.39|5.5|5.54|5.6|5.65|5.75|5.75|6.06|5.93|5.75|5.69|5.77|6.03|5.93|5.98|5.79|5.79|5.78|5.76|5.69|5.55|5.75|5.75|5.51|5.51|5.44|5.1|5.05|5.11|5|5.1|5.1|5.1|5.1|5.11|5.1|4.99|5|5|5|5.15|5.15|5.15|5.15|5.08|5.17|5.18|5.13|5.37|5.25|5.25|5.13|5.15|5.15|5.19|5.22|5.28|5.29|5.3|5.4|5.4|5.34|5.3|5.33|5.35|5.65|5.66|5.66|5.25|5.25|5.26|5.19|5.2|5.21|5.1|5.04|5.03|4.86|4.65|4.63|4.54|4.61|4.61|4.6|4.6|4.6|4.54|4.54|4.5|4.55|4.7|4.72|4.8|4.81|4.85|5.02|5.05|5.22|5.37|5.38|5.48|5.51|5.62|5.64|5.65|5.7|5.7|5.82|5.95|6.01|6.4|6.61|6.8|6.95|6.95||6.74|6.95|6.95|6.73|6.7|6.67|6.7|6.56|6.56|6.62|6.71|6.65|6.65|6.69|6.67|6.6|6.6|6.59||6.65|6.65|6.68|6.67|6.5|6.4|6.3|6.22|6.2|6.2|5.99|6|6.17|6.17|6.16|6.16|6.16|6.24|6.28|6.3|6.28|6.42|6.42|6.27|6|5.95|5.95|5.86|5.81|5.76|5.72|5.74|5.78|5.89|6|6|6.03|6.03|6.08|6.18|6.26|6.33|6.4|6.35|6.35||6.3|6.25||6.35|6.5|6.6|6.7|6.8|6.8|6.8|6.85|6.9|6.9|6.9|6.64|6.5|6.5|6.5|6.5|6.4|6.2|6.2|6.2|6.2|6.14|6.19|6.35|6.42|6.46
11145|1168673|/equities/enprise-group|NZXSMALLCAP|||||0.82|0.8||0.77||0.76|0.75||0.72||0.69|0.62||0.58|0.56||0.55||||0.475|||||0.45|0.45||0.45||0.405||||0.405|0.405|0.405|0.38|||||||0.37||||0.37|0.37|||0.365|||0.345|0.335|||||0.33|0.33||||||||||0.33||0.32||0.32||0.305||0.3|||0.29||||0.29|0.305|0.33||0.35||0.36||||0.375|0.38|0.38||0.395|0.395|0.41|0.41|0.415|0.415|0.42|0.435|0.435|0.44|0.455|0.455|||0.47|0.475|0.48|0.48|0.48|||0.475|0.47||0.475|0.475|0.46|0.46||0.475|0.485|0.48|0.465|0.435|||0.44|0.445|0.45|0.45|0.455|0.46|0.46|0.455|0.455|0.46|0.46|0.46||0.455|0.445|0.42|0.42|0.42||0.41|0.41||0.39|0.385|0.37||0.375|0.39|0.405|0.42|0.435|0.43|0.465|0.48|0.48||0.48|0.48||||0.495|0.495|0.495|0.5|0.5|||0.52|0.53|0.53|0.53|0.53||0.54|0.54|0.54|0.54||0.54|0.54|0.55|0.55|0.56|0.55|0.57|0.57||0.58|0.58|0.58||||||||||||0.59|0.59|||0.59||0.59|0.59|0.59|||||0.59|0.59||||||||||||||
11146|1096352|/equities/eroad|NZXSMALLCAP||0.94|0.93|0.93|0.95|0.96|0.96|0.92|0.93|0.9|0.89|0.9|0.92|0.92|0.88|0.9|0.9|0.92|0.94|0.99|0.99|0.95|0.96|0.99|0.99||0.92|0.92|0.91|0.95|0.95|0.92|0.92|0.99|1|1.02|1.04|1.02|1.03|1.1|1.08|1.15|1.15|1.17|1.16|1.2|1.2|1.26|1.26|1.25|1.25|1.26|1.24|1.26|1.23|1.2|1.18|1.19|1.2|1.21|1.23|1.26|1.29|1.29|1.29|1.29|1.29|1.18|1.24|1.25|1.3|1.3|1.36|1.38|1.38|1.39|1.46|1.5|1.44|1.35|1.34|1.31|1.3|1.3|1.3|1.33|1.34|1.29|1.35|1.34|1.3|1.34|1.35|1.35|1.34|1.34|1.34|1.32|1.3|1.3|1.3|1.24|1.24|1.22|1.24|1.22|1.29|1.3|1.18|1.13|1.05|1.01|1.01|1.05|1.02|1.02|1.02|1.03|1.03|1.02|1.04|1.04|1.04|1.03|1.02|1.04|1.04|1.03|1.01|1.04|1.04|1.03|1.03|1|0.97|0.95|0.95|1|0.91|0.9|0.88|0.88|0.88|0.87|0.88|0.88|0.88|0.88|0.88|0.87|0.85|0.85|0.86|0.87|0.88|0.9|0.89||0.89|0.89|0.89|0.88|0.88|0.88|0.88|0.87|0.87|0.88|0.92|0.92|0.9|0.88|0.91|0.87|0.8|0.79||0.82|0.79|0.78|0.75|0.75|0.75|0.76|0.77|0.77|0.78|0.78|0.78|0.78|0.78|0.77|0.78|0.79|0.81|0.82|0.82|0.82|0.84|0.84|0.87|0.85|0.85|0.82|0.87|0.88|0.84|0.86|0.89|0.9|0.9|0.9|0.91|0.92|0.91|0.94|0.95|0.91|0.97|0.94|0.92|0.92|0.91|0.94|0.93|0.9|0.93|0.92|0.93|0.93|0.9|0.9|0.94|0.92|0.95|0.99|1|1|1.03|1.02|1.02|1.03|1.04|1.04|1.04|1.04|1.04|1.04|1.05|1.08|1.08|1.07
11147|1096353|/equities/evolve-education-group-ltd?cid=1096353|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11148|1115153|/equities/foley-wines|NZXSMALLCAP||0.72|0.73|0.7|0.66|0.68|0.71|0.72|0.73||0.72|0.71||0.72||0.7|0.71|0.74|0.75|0.74|0.74|0.74|0.76|0.78|0.79||0.84|0.84|0.84|0.81|0.81|0.81||0.79|0.77||0.76||0.76|0.79|0.77|0.77|0.75|0.74|0.74|0.78|0.75|0.78||0.8|0.79||0.78|0.78||0.78|0.8|0.81|0.84|0.85|0.85|0.85|0.83|0.83|0.81|||0.78||0.77|0.75|0.74|0.76|0.77|0.77|0.77|0.77|0.76|0.76|0.77|0.79|0.8|0.8|0.8|0.75|0.81|0.84|0.84|0.84|0.84|0.84|0.8|0.78|0.78|0.78|0.78|0.8|0.8|0.8|0.76|0.75|0.78|0.8|0.81|0.81|0.81|0.81|0.8|0.77|0.77|0.77|0.77|0.76|0.76|0.76|0.76|0.76|0.76|0.75|0.75|0.74|0.79|0.79|0.8|0.83|0.86|0.89|0.89|0.88|0.9|0.9|0.9|0.9|0.83|0.83|0.8|0.8|0.78|0.75|0.75|0.75|0.75|0.77|0.77|0.77|0.76|0.78|0.8|0.8|0.8|0.84|0.85|0.89|0.89|0.89|0.92|0.91||0.92|0.92|0.92|0.93|0.94|0.96|0.96|0.99|1|1.01|1.02|1.02|1.04|1.05|1.05|1.05|1.05|0.99||1.02|1.02|1.05|1.05|1.02|0.99|1|1|1.01|1.02|1.02|1.02||1.03|1.03|1.02|1.02|1.02|1.03|1.05|1.09|1.12|1.12|1.15|1.13|1.11|1.11|1.1|1.11|1.1|1.1|1.1|1.11|1.11|1.05||||1.17|1.17||1.19|1.13|1.13|1.13|1.13|1.17|1.17|1.17|1.17|1.17||1.17|1.17||1.17|1.2|1.2|1.17|1.17|1.14|1.15|1.15||||1.16|1.16|||1.13|1.19|||
11149|1152824|/equities/general-capital-ltd|NZXSMALLCAP||0.335|0.34|0.32|0.32|0.305||0.27||0.265|0.265|||||0.27|||0.28|0.275|0.27|||0.265|0.275||||0.265||0.26|0.255|0.26|0.27||0.265|0.265|0.27||||0.265||||0.26||0.255|||0.25||0.245|||0.24||0.25||0.25|0.27|0.27|0.29|||0.295||0.3|0.28|||0.27|0.26|0.265|0.265|0.27|0.29|0.305|0.315||0.315||0.31|0.31|0.32||||0.328|0.328|0.32|0.304|0.304|0.3|0.304|0.304||0.304||0.304|0.304|0.304|0.304|0.076||0.304||0.304|0.304|0.304|0.304|0.076|0.304|0.304|0.076|0.312|0.316|0.32|0.32|0.08|0.32|0.32|0.3|0.296|0.074|0.296|0.296|0.296|0.3|0.3|0.075|0.316|0.32|0.08|0.288|0.288|0.072|0.304|0.32|0.32|0.32||0.32|0.308||0.312|0.312|0.312|0.308||0.32|0.316|0.312|0.316|0.3|0.288|0.28|||0.276|0.276|0.28|0.069|0.276|0.28|0.284|0.284|0.288|0.292|0.292|0.292|0.292|0.072|0.284|0.28||||0.264|0.064|0.248|0.244|0.244|0.061|0.244|0.24|0.24|0.244|0.248|0.26|0.292|0.296|0.3|0.075|0.312|0.316|0.079|0.32|0.32|0.08|0.32|0.32|0.32|0.324|0.32||0.324|0.32|0.324||||0.32|0.316|0.079|0.32|0.304|||0.3|0.316|0.32|0.312|0.32|0.32|0.312|0.312|0.078||0.312|0.312|0.304||0.3|0.075|0.3|0.3|0.3|0.075|||0.074|0.296|||||0.296|0.3|0.3|0.075|
11150|1096522|/equities/geneva-finance|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.28|0.275|0.26|0.26|0.255|0.255|0.255|0.26|0.26|0.26|0.26|0.26|0.255|0.2|0.193|0.2|0.2|0.225|0.225|0.27|0.265|0.28|0.28|0.265|0.265|0.265|0.265||0.26|0.26|0.265|0.26|0.27|0.285|0.285|0.285|0.29|0.29|0.29|0.295|0.265|0.26|0.26|0.27|0.27|0.27|0.27|0.26|0.26|0.255|0.27|0.27|0.27|0.27|0.28|0.275||0.275|0.28|0.28|0.28|0.285|0.29|0.29|0.3|0.3|0.3|0.3||||0.3|0.3|0.3|0.3||0.295|0.295|0.295|0.295|0.295|0.29|0.29|0.29|0.3|0.305|0.295|0.305|0.305|0.3|0.315|0.315|0.315|0.31|0.31|0.32|0.32|0.33|0.345|0.345|0.335|0.33|0.315|0.33|0.32|0.31|0.315|||0.31|0.315|0.31|0.32|0.32|||0.32|0.325|0.325|0.32|||0.32||0.34|0.34|0.35|0.35||0.35|0.36|0.36||0.375|0.365|0.365|||0.35|0.35|0.36|0.37|0.37|0.37|0.37|0.38||||0.38|0.375
11151|1096360|/equities/gentrack-group-ltd?cid=1096360|NZXSMALLCAP||14.45|13.7|13.55|12.67|10.95|10.97|10.87|10.26|10.56|10.54|10.8|10.55|10.59|10.6|10.28|10.26|10.1|9.85|9.85|10.05|10.1|10.12|10.1|10.13||10.31|10.42|10.55|10.95|10.95|11.15|11.11|11.36|11.05|11.14|11.25|11.4|11.29|11.26|11.25|11.13|11.3|11.34|11.35|11.2|11.52|11.5|11.61|11.67|11|11.05|10.9|10.9|10.9|10.95|10.99|11.1|11|10.99|10.88|10.48|10.4|10.38|10.42|10.3|10.2|9.93|10.05|10.09|10.1|10.12|10.01|10.01|10.25|10.3|10.35|10.24|10.27|10.3|10.1|10|10.01|9.95|9.8|10.27|10.27|10.5|10.5|10.35|10.39|10.46|10.7|10.78|10.85|10.75|10.95|11|11|10.8|10.65|10.68|10.9|10.9|10.95|10.7|10.35|10.3|10.38|10.38|10.35|10.3|10.38|10.4|10.3|10.4|10.34|10.4|10.15|10.05|9.9|10.17|9.99|9.88|9.7|9.67|9.75|9.76|9.72|9.75|9.6|9.78|9.9|9.99|9.98|9.85|9.88|9.88|9.49|9.55|9.6|8.05|8.05|8.03|8.18|8.26|8.23|8.4|8.4|8.3|8.3|8.25|8.11|8.19|8.2|8.19|8.22||8.24|8.12|8.18|8.39|8.39|8.3|8.29|8.45|8.48|8.5|8.48|8.4|8.37|8.34|8.45|8.55|8.9|8.9||8.9|8.43|8.4|8.3|8.32|8.44|8.15|8.18|8.19|8.03|7.8|7.85|7.9|7.85|7.97|7.83|7.84|7.8|7.9|7.95|7.97|7.95|7.98|7.98|8|7.88|7.78|7.59|7.71|7.55|7.5|7.33|7.31|7.22|7.2|7.16|7.12|7.06|7.1|6.75|6.6|6.58|6.45|6.55|6.52|6.52|6.56|6.59|6.5|6.45|6.6|6.59|6.6|6.66|6.66|6.66|6.4|6.4|6.55|6.58|6.65|6.67|6.62|6.62|6.62|6.68|6.45|6.45|6.45|6.48|6.62|6.8|6.81|6.78|6.81
11152|1096358|/equities/geoop|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|||0.01||0.01|0.01|0.01||0.013|0.012|0.013|0.012|0.01|0.01|0.01|0.012|0.013|0.012|0.011|0.013|0.013|0.013|0.014|0.02|0.02|0.02|0.02||0.02|0.02|0.02|0.02|||0.02|0.02|0.02|0.02|0.019
11153|43329|/equities/veritas-invest|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.022|0.022|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11154|1096361|/equities/green-cross-health|NZXSMALLCAP||0.83|0.86|0.8|0.8|0.76|0.78|0.8|0.8|0.8|0.79|0.82|0.83|0.83|0.82|0.78|0.82|0.82|0.79|0.8|0.77|0.76|0.73|0.74|0.74||0.77|0.75|0.74|0.74|0.74|0.74|0.75|0.76|0.76|0.76|0.77|0.77|0.75|0.74|0.73|0.77|0.78|0.76|0.77|0.77|0.77|0.77|0.78|0.8|0.77|0.8|0.8|0.79|0.83|0.84|0.82|0.8|0.82|0.84|0.85|0.84|0.85|0.86|0.89|0.89|0.89|0.89|0.89|0.9|0.9|0.9|0.9|0.84|0.82|0.81|0.79|0.79|0.8|0.84|0.82|0.8|0.8|0.8|0.78|0.87|0.87|0.88|0.9|0.9|0.9|0.9|0.9|0.88|0.86|0.86|0.85|0.81|0.79|0.82|0.86|0.86|0.83|0.82|0.8|0.77|0.75|0.75|0.76|0.74|0.74|0.74|0.72|0.74|0.77|0.78|0.8|0.83|0.85|0.87|0.88|0.89|0.9|0.9|0.92|0.92|0.96|0.97|0.98|0.98|0.98|0.98|1.01|1.01|1.01|0.99|1.01|1|1.01|1.02|1.02|0.99|1|1.01|0.99|1.02|1.03|1|1.02|0.99|1.02|1|0.99|1|1.01|1|1||0.99|1|1.02|1.02|1.04|1.04|1.03|1.01|1.03|1.03|1.02|1.04|1.04|1.03|1.02|1.02|1.04|1.04||1.03|1.04|1.04|1.08|1.07|1.08|1.08|1.08|1.08|1.06|1.1|1.1|1.1|1.09|1.13|1.12|1.1|1.14|1.14|1.12|1.1|1.11|1.05|1.09|1.13|1.17|1.22|1.22|1.24|1.28|1.27|1.29|1.25|1.26|1.23|1.18|1.27|1.27|1.3|1.29|1.21|1.21|1.23|1.24|1.16|1.14|1.13|1.11|1.11|1.1|1.1|1.11|1.12|1.12|1.12|1.12|1.12|1.13|1.13|1.15|1.15|1.13|1.09|1.09|1.1|1.13|1.12|1.11|1.11|1.15|1.14|1.08|1.04|1.03|1.02
11155|1096362|/equities/hallenstein-glasson-holdings-ltd?cid=1096362|NZXSMALLCAP||7.7|7.6|7.6|7.62|7.6|7.82|7.85|7.85|7.79|7.6|7.65|7.65|7.72|7.69|7.69|7.63|7.6|7.58|7.58|7.45|7.54|7.53|7.53|7.58||7.6|7.6|7.54|7.4|7.35|7.29|7.25|7.34|7.33|7.34|7.3|7.35|7.23|7.35|7.31|7.2|7.15|6.96|6.71|6.45|6.27|6.25|6.2|6.25|6.26|6.36|6.36|6.39|6.36|6.36|6.36|6.4|6.35|6.31|6.3|6.37|6.4|5.97|5.98|5.96|5.99|5.99|5.94|5.99|5.96|5.98|5.97|5.99|5.97|5.99|5.9|5.95|5.88|5.8|5.75|5.76|5.7|5.74|5.71|5.88|5.88|5.88|5.92|5.63|5.6|5.56|5.6|5.6|5.59|5.59|5.52|5.55|5.55|5.53|5.52|5.52|5.37|5.4|5.43|5.49|5.53|5.41|5.3|5.42|5.57|5.57|5.57|5.6|5.58|5.59|5.6|5.42|5.4|5.45|5.45|5.5|5.41|5.31|5.4|5.4|5.39|5.38|5.37|5.37|5.37|5.51|5.58|5.64|5.67|5.67|5.67|5.61|5.5|5.5|5.51|5.69|5.38|5.34|5.45|5.45|5.56|5.65|5.79|5.91|5.92|6|6|6.03|6.04|5.98|6.02||6.06|5.85|5.78|6.01|5.84|5.71|5.97|6.04|6.08|6.19|6.29|6.43|6.44|6.44|6.35|6.44|6.44|6.4||6.45|6.38|6.36|6.25|6.25|6.15|6.16|6.29|6.3|6.21|6.2|6.05|5.95|5.95|5.84|5.8|5.8|5.71|5.75|5.75|5.75|5.75|5.7|5.71|5.78|5.8|5.68|5.69|5.69|5.59|5.67|5.68|5.68|5.65|5.68|5.68|5.6|5.58|5.58|5.58|5.58|5.55|5.58|5.65|5.59|5.56|5.63|5.7|5.69|5.65|5.7|5.75|5.64|5.49|5.5|5.47|5.49|5.5|5.49|5.28|5.3|5.22|5.2|5.2|5.22|5.35|5.49|5.47|5.47|5.54|5.6|5.65|5.65|5.67|5.66
11156|1096366|/equities/ikegps-group-ltd?cid=1096366|NZXSMALLCAP||0.6|0.6|0.6|0.6||0.61|0.63|0.58|0.58|0.57|0.57|0.59|0.58|0.58|0.58|0.58|0.6|0.6|0.59|0.58||0.58|0.6|0.61||0.61|0.62|0.58|0.59|0.58|0.59|0.6|0.59|0.62|0.63||0.61||0.6|0.6|0.58|0.58|0.57||0.61|0.61|0.64|0.64|0.62|0.6|0.59|0.58|0.58|0.59|0.61|0.62|0.6|0.6|0.61|0.62|0.63|0.63|0.63|0.62|0.64||0.65|0.66|0.65|0.69|0.69|0.69|0.69|0.68|0.69|0.67|0.63|0.62|0.6|0.61|0.63|0.63|0.64|0.67|0.68|0.7|0.71|0.71|0.75|0.77|0.74|0.6|0.57|0.55|0.48|0.47||0.47|0.47|0.45|0.45|0.45|0.44|0.44|0.44|0.45|0.45|0.46||0.455|0.455|||0.45|0.45|0.45|0.45|0.46|0.46|0.45|0.455|0.45|0.45|0.45|0.455|0.475|0.475|0.475|0.465|0.465|0.465|0.465|0.47|0.44|0.43|0.46|0.455|0.45|0.47|0.455|0.45|0.46||0.46|0.475|0.49|0.495|0.5|0.49|0.42|0.42|0.42|0.42|0.42|0.42|0.425|0.425|0.425|0.45|0.45|0.455|0.45|0.43|0.43|0.435|0.44||0.44|0.44|0.43|0.395|0.41|0.41|0.4|||0.395|0.42|0.44|0.44|0.44|0.45|0.44|0.445|0.44|0.445|0.44|0.45|0.45|0.45|0.45|0.465|0.47|0.45|0.47|0.48|0.485|0.485|0.48|0.49|0.495|0.5|0.51|0.51|0.52|0.5|0.52|0.54|0.54|0.54|0.56|0.54|||0.53|0.52|0.53|0.53|0.53||||0.55|0.55|0.55|0.53|0.5|0.5|0.49|0.52|0.52|0.54|0.54|0.55|0.54|0.53|0.53|0.51|0.51|||0.52|0.53|0.52|0.52|0.53|0.47|0.47|0.475|0.475|0.475
11157|1152844|/equities/just-life-group-ltd|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.195|||0.22|0.22|0.23|0.23|0.225||0.21||0.191|0.191|0.19|0.191||0.215|0.199|0.2|||||0.23|0.235|0.235|0.24|0.245|||0.25|0.24|0.22|0.22|0.22|0.23|0.245|0.245|0.245||0.245|0.245|0.245|0.245|0.245|0.24|0.24|0.24|||||0.235|0.24|0.24|0.24|0.23|0.23|0.225|0.225|0.22|0.23|0.23|0.235|0.235|0.235|0.235|0.235|0.235|0.235|0.245|0.25|0.25|0.25|0.26|0.26||0.27|0.27|0.27|||0.27|0.27||0.265|0.265||0.27|0.27|0.265|0.265||0.265||||0.265|0.265|0.265|0.265|0.265|0.265|0.26|0.255|||||||||||0.24|0.24|0.24|0.25|0.26|0.27|0.28|0.29|0.3
11158|1168677|/equities/marlborough-wine-estates-group|NZXSMALLCAP|||0.051|0.051|0.047|0.042|0.042|0.042|||0.042|0.042|0.042|0.042|0.042|0.042||0.041|0.042|0.042|0.041|0.041|0.042|0.042|0.043||0.044|0.044|0.044|0.044|0.044|0.045|0.049|0.049|0.054|0.055|0.057|0.058|0.06|0.06|0.06|0.06|0.063|0.065|0.066|0.068|0.068|0.066|0.066|0.065|0.064|0.069|0.07|0.07|0.07|0.07|0.075|0.076|0.076|0.076|0.076|0.078|0.079|0.08|0.08|0.08|0.08|0.08|0.08|0.083|0.085|0.085|0.086|0.088|0.088|0.089|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.095|0.097|0.097|0.097|0.097|0.097|0.097|0.1|0.11|0.112|0.115|0.117|0.118|0.119|0.119||0.119|0.119|0.119|0.119|0.119|0.124|0.124|0.125|0.125|0.125|0.126|0.126|0.126|0.126|0.128|0.128|0.128||0.128|0.128|0.129|0.129|0.129|0.129|0.129|0.129|0.129|0.129|0.129|0.13|0.13|0.13|0.13|0.13|0.13|0.13|0.134|0.135|0.136|0.137|0.138|0.139|0.14|0.142|0.145|0.147|0.148|0.151|0.149|0.148|0.148|0.147|0.147|0.146|0.147||0.148|0.147|0.146|0.144|0.144|0.144|0.142|0.143|0.144||0.145|0.146|0.147|0.146|0.149|0.147|0.148|0.148||0.149|0.15|0.153|0.155|0.157|0.16|0.163|0.163|0.164|0.165|0.165|0.165|0.165|0.168|0.168|0.167|0.166|0.166|0.164|0.163|0.163|0.161|0.16|0.162|0.161||0.16|0.16|0.16|0.163|0.162|0.161|0.16|0.16|0.162|0.16|0.165|0.165|0.169|0.169|0.169||0.169|0.169|0.169|0.169|0.173|0.18|0.18|0.18|0.175|0.175|0.175|0.171|0.17|0.174|0.17|0.165|0.166|0.163|0.163|0.16|0.156||||0.149|0.15|0.15|0.15|0.151|0.154|0.154|0.156|0.157
11159|1096527|/equities/marsden-maritime|NZXSMALLCAP||3.43|3.43|3.4|3.43|3.43|3.43|3.45|3.45|3.48|3.53|3.53|3.5|3.48|3.6|3.55|||3.49|3.48|3.51||3.5|3.54|3.55||3.57|3.63|3.64|3.66||3.67|3.67|3.68|3.7|3.67|3.62|3.54|3.51|3.51|3.6|3.56|3.55|3.55|3.49|3.39|3.39|3.35|3.33||3.39|3.35||3.42|3.38|3.35|3.35|3.4|3.4|3.35|3.34|3.35|3.34|3.37|3.39|3.4|3.4|3.4|3.4|3.5|3.5|3.39|3.5|3.5|3.49|3.39|3.34|3.33|3.3|3.31|3.35|3.39||3.35|3.42|3.4|3.4|3.42|3.44|3.44|3.35|3.42|3.42|3.35|3.35|3.35|3.35|3.43|3.45|3.43|3.44|3.5|3.5|3.5|3.51|3.53|3.53|3.53|3.5|3.52|3.48|3.46|3.45|3.47|3.47|3.45|3.45|3.55|3.65|3.59|3.53|3.48|3.44|3.49|3.49|3.5|3.5|3.51|3.51|3.51|3.51|3.62|3.56|3.62|3.62|3.64|3.61|3.64|3.67|3.67|3.67|3.7|3.7|3.72|3.72|3.73|3.74|3.84|3.84|3.91|3.94|3.98|4|4.05|4.09|4.1|4.16||4.16|4.1|4.07|4.1|4.05|4.11|4.16|4.15|4.1|4.15|4.1|4.1|4.1|4.2|4.2|4.15|4.2|4.2||4.21|4.15|4.22|4.23|4.15|4.1|4.1|4.1|4.15|4.15|4.2|4.25|4.25|4.17|4.17|4.17|4.15|4.15|4.16|4.17|4.24||4.17|4.24|4.2|4.2|4.26|4.26|4.25|4.25|4.25|4.25|4.25|4.2|4.3|||||4.31|4.25|4.25|4.25|4.25||4.25|4.31|4.32|4.35|4.35|4.35|||4.4|4.47|4.5|4.5|4.5|4.5|4.45|4.45|4.5|4.5||||4.5|4.5||4.5|4.5||4.4|4.48|4.5
11160|1152825|/equities/csm-group-ltd|NZXSMALLCAP||0.078|0.079|0.08|0.081|0.082|0.081|0.082|0.082|0.082|0.08|0.08|0.08|0.079|0.081|0.082|0.082|0.082|0.081|0.081|0.081|0.081|0.076|0.075|0.072||0.076|0.076||0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08|0.08||0.082|0.082|0.081|0.082|0.085|0.082|0.084|0.087|0.086|0.087|0.085|0.084|0.08|0.08|0.08|0.074|0.074|0.072|0.075|0.075|0.075|0.075|0.078|0.078|0.078|0.078|0.078|0.078|0.078|0.078|0.081|0.079|0.078|0.077|0.077|0.076|0.074|0.073|0.074||0.072|0.07|0.069|0.07|0.072|0.073|0.077|0.08|0.08|0.08|0.082|0.081|0.079|0.082|0.081|0.08|0.082|0.081|0.08|0.082|0.081|0.082|0.086|0.082|0.082|0.085|0.082|0.079|0.078|0.077|0.08|0.08|0.08|0.081|0.08|0.08|0.08|0.08|0.076|0.074|0.074|0.074|0.075|0.076|0.077|0.08|0.08|0.08|0.077|0.08|0.08|0.077|0.08|0.082|0.085|0.09|0.095|0.101|0.105|0.111|0.118|0.122|0.125|0.128|0.128|0.129|0.13|0.137|0.136|0.137|0.137|0.134|0.133|0.132|0.132|0.13|0.129|0.126||0.123|0.12|0.12|0.114|0.112|0.108|0.102|0.097|0.096|0.092|0.091|0.087|0.084|0.081|0.082|0.081|0.084|0.084||0.084|0.079|0.078|0.08|0.086|0.087|0.089|0.092|0.094|0.095|0.095|0.095|0.095|0.095|0.0852|0.0844|0.0835|0.0826|0.0817|0.0817|0.092|0.08|0.0791|0.0808|0.0861|0.087|0.087|0.0852|0.0852|0.0861|0.087|0.087|0.087|0.087|0.087|0.099|0.087|0.099|0.087||0.0826||0.092|0.0808|0.092||0.0791|0.0844|0.087|0.087||0.099|0.087|0.0879|0.0887|0.0879|0.1||||0.0879|0.0879|0.001|0.001|0.1757|0.1757|0.1757|0.002||||0.1757|0.002||
11161|1096374|/equities/metro-performance-glass-ltd?cid=1096374|NZXSMALLCAP||0.055|0.056|0.056|0.056|0.055|0.056|0.051|0.052|0.053|0.056|0.057|0.061|0.062|0.062|0.061|0.058|0.058|0.062|0.062|0.063||0.06|0.053|0.055||0.057|0.064|0.064|0.065|0.067|0.069|0.07|0.067||0.069|0.06|0.062|0.067|0.064|0.068|0.068|0.07|0.066|0.066|0.069|0.069|0.065|0.064|0.065|0.065|0.067|0.066|0.066|0.065|0.071|0.071|0.077|0.076|0.084|0.089|0.088|0.082|0.083|0.084|0.078|0.078|0.075|0.079|0.079|0.082|0.086|0.085|0.088|0.092|0.092|0.088|0.092|0.095|0.097|0.098|0.098|0.094|0.092|0.103|0.1|0.098|0.096|||0.088|0.084|0.084|0.084|0.084|0.084|0.088|0.088|0.088|||0.086|0.086|0.08|0.08|0.077|0.076|0.076|0.075|0.075|0.077|0.077|0.079|0.079|0.075||0.074|0.072|0.073|0.073|0.07||0.066|0.066|0.065|0.066|0.07|0.069|0.069|0.068|0.068|0.07|0.075|0.075|0.074|0.078|0.078|0.076|0.077|0.077||0.078|0.077|||0.072|0.072|0.075|0.08|0.087|0.093|0.095|0.096|0.1|0.104|0.105|0.105||0.102|0.1|0.104|0.105|0.106|0.101|0.103|0.105|0.106|0.108|0.11|0.11|0.11|0.107|0.108|0.113|0.109|0.107|0.104|0.104|0.104|0.106|0.109|0.107|0.102||0.104|0.101|0.101|0.1|0.1|0.104|0.105|0.107|0.11|0.125|0.125|0.125|0.125|0.118|0.118|0.125|0.128|0.13|0.131|0.13|0.13|0.13|0.126|0.132|0.137|0.137|0.14|0.135|0.135|0.146|0.145|0.145|0.141|0.138||0.136|0.135|0.132|0.13|0.132|0.135|0.137|0.137|0.137|0.137|0.137|0.142|0.14|0.138|0.141||0.139|0.141|0.142|0.141|0.141|0.141|0.141|0.14|0.141|0.141|||0.14|0.132|0.132|0.132|0.131
11162|43269|/equities/mercer-group|NZXSMALLCAP|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.69|1.69|1.69|1.7|1.69|1.69|1.68|1.69|1.69|1.69|1.69|1.69|1.69|1.69|1.69|1.68|1.68|1.68|1.68|1.68|1.68|1.68|1.68|1.67|1.68|1.68|1.67|1.66|1.67|1.67|1.67|1.67|1.67|1.67|1.66|1.66|1.67|1.67|1.66|1.66|1.66|1.66|1.65|1.66|1.65|1.65|1.65|1.65|1.65|1.65|1.65|1.64
11163|43274|/equities/mill---cop-hot|NZXSMALLCAP|||1.86|1.86|1.83|1.83|1.86|1.89|1.85|1.89|1.87|1.85|1.8|1.8|1.8|1.8|1.8|1.8|1.75|1.76|1.82|1.82|1.8|1.8|1.76||1.7|1.77|1.8|1.76|1.76|1.76|1.76|1.76|1.75|1.73|1.7|1.73|1.71|1.7|1.7|1.71|1.73|1.75|1.73|1.71|1.73|1.71|1.76|1.72|1.7|1.74|||1.75|1.75|1.8|1.78|1.78||1.81|1.79|1.8|1.8|1.8|1.79||1.76|1.76|1.79|1.81|1.82|1.8|1.8|1.83||1.85|1.86|1.86|1.82|1.81|1.8|1.77|1.75|1.76|1.76|1.76|1.76|1.78|1.76|1.75|1.75|1.77|1.8|1.81|1.8|1.79|1.81|1.82|1.83|1.84|1.85|1.86|1.81|1.74|1.74|1.75|1.75|1.75|1.75|1.74|1.74|1.77|1.79|1.8|1.8|1.76|1.77|1.87|1.88|1.89|1.89|1.88|1.9|1.81|1.81|1.84|1.85|1.88|1.93|1.93|1.93|1.86|1.86|1.93|1.84|1.83|1.76|1.76|1.84|1.9|1.92|1.93|1.93|1.84|1.85|1.85|1.85|1.89|1.91|1.92|1.93|1.93|1.93|1.93|1.91|1.92||1.91|1.85|1.85|1.85|1.81|1.81|1.81|1.89|1.89|1.92|1.89|1.92|1.95|1.95|1.94|1.88|1.81|1.79|1.73|1.73|1.73|1.73|1.72|1.72|1.73|1.74|1.72|1.75|1.75|1.77|1.78|1.78|1.78|1.78|1.8|1.81|1.84|1.84|1.84|1.84|1.84|1.84|1.79|1.79|1.78|1.82|1.83|1.82|1.82|1.8|1.78|1.78|1.78|1.82|1.81|1.83|1.83|1.84|1.89|1.92|1.94|1.95|1.92|1.88||1.86|1.84||1.82|1.84|1.85|1.85||1.84|1.85|1.85|1.89|1.89|1.89||1.89|1.89|||1.84|1.84|1.84|1.84|1.84|1.84|1.86|1.92|1.92|
11164|43276|/equities/mowbray-coll|NZXSMALLCAP||0.21|0.2|0.195|0.17|0.15|0.151|0.146|0.148|0.151|0.16|0.165|0.169|0.175|0.175|0.171|0.18|0.18|0.18|0.178|0.176|0.177|0.181|0.19|0.196||0.196|0.188|0.19|0.19|0.196|0.199|0.21|0.215|0.205|0.22|0.205|0.205|0.21|0.215|0.2|0.2|0.21|0.215|0.21|0.22|0.22|0.22|0.225|0.22|0.23|0.235|0.235|0.235|0.225|0.235|0.24|0.245|0.26|0.265|0.275|0.255|0.255|0.25|0.265|0.26|0.275|0.32|0.305|0.32|0.34|0.37|0.37|0.36|0.385|0.355|0.375|0.385|0.36|0.325|0.305|0.305|0.305|0.29|0.28|0.28|0.29|0.29|0.29|0.305|0.31|0.3|0.26|0.27|0.26|0.26|0.25|0.24|0.225|0.225|0.235|0.235|0.24|0.25|0.25|0.265|0.27|0.28|0.285|0.29|0.29|0.29|0.29|0.3|0.3|0.3|0.295|0.3|0.29|0.3|0.3|0.3|0.3|0.32|0.33|0.32|0.335|0.33|0.33|0.345|0.345|0.35|0.345|0.36|0.36|0.37|0.38|0.38|0.39|0.4|0.4|0.4|0.37|0.37|0.37|0.37|0.37|0.36|0.35|0.39|0.4|0.4|0.43|0.445|0.45|0.445|0.44||0.445|0.45|0.455|0.455|0.47|0.49|0.5|0.5|0.5|0.5|0.5|0.52|0.495|0.51|0.5|0.51|0.51|0.51||0.51|0.5|0.5|0.5|0.5|0.48|0.495|0.485|0.49|0.53|0.55|0.54|0.56|0.55|0.55|0.52|0.5|0.495|0.495|0.55|0.55|0.485|0.46|0.45|0.425|0.42|0.42|0.42|0.42|0.44|0.44|0.45|0.46|0.47|0.485|0.485|0.51|0.51|0.5|0.5|0.5|0.495|0.52|0.51|0.5|0.51|0.51|0.5|0.51|0.52|0.52|0.5|0.5|0.495|0.53|0.53|0.53|0.56|0.55|0.54|0.55|0.54|0.53|0.53|0.54|0.54|0.55|0.55|0.55|0.58|0.58|0.59|0.6|0.57|0.53
11165|1171269|/equities/my-food-bag-group|NZXSMALLCAP||0.225|0.225|0.225|0.225|0.235|0.215|0.235|0.23|0.225|0.22|0.215|0.21|0.215|0.215|0.215|0.225|0.23|0.225|0.22|0.22|0.23|0.215|0.21|0.215||0.21|0.22|0.21|0.22|0.215|0.215|0.22|0.215|0.215|0.215|0.22|0.225|0.225|0.23|0.23|0.23|0.23|0.23|0.23|0.23|0.23|0.225|0.225|0.23|0.23|0.23|0.23|0.23|0.23|0.23|0.22|0.225|0.23|0.23|0.22|0.23|0.235|0.235|0.23|0.235|0.25|0.245|0.225|0.245|0.265|0.28|0.275|0.26|0.23|0.22|0.185|0.183|0.181|0.18|0.17|0.163|0.161|0.151|0.154|0.154|0.158|0.159|0.16|0.16|0.166|0.166|0.165|0.16|0.147|0.152|0.153|0.154|0.153|0.15|0.145|0.14|0.14|0.141|0.14|0.136|0.135|0.138|0.138|0.146|0.15|0.15|0.151|0.151|0.151|0.163|0.163|0.155|0.153|0.154|0.158|0.152|0.155|0.154|0.155|0.157|0.154|0.154|0.152|0.154|0.154|0.158|0.158|0.155|0.155|0.155|0.162|0.158|0.128|0.128|0.13|0.13|0.129|0.126|0.121|0.12|0.118|0.12|0.121|0.12|0.128|0.128|0.133|0.143|0.145|0.14|0.136||0.135|0.134|0.131|0.131|0.13|0.138|0.142|0.133|0.133|0.132|0.133|0.133|0.138|0.132|0.132|0.13|0.132|0.13||0.138|0.14|0.141|0.145|0.145|0.143|0.137|0.135|0.135|0.139|0.136|0.134|0.13|0.13|0.132|0.134|0.134|0.135|0.136|0.137|0.143|0.146|0.148|0.149|0.147|0.14|0.147|0.142|0.146|0.148|0.147|0.149|0.15|0.15|0.157|0.16|0.162|0.16|0.165|0.168|0.165|0.161|0.16|0.165|0.168|0.163|0.159|0.159|0.16|0.165|0.164|0.163|0.163|0.164|0.162|0.165|0.165|0.169|0.164|0.163|0.168|0.165|0.16|0.16|0.17|0.178|0.189|0.18|0.18|0.179|0.17|0.151|0.158|0.151|0.132
11166|43277|/equities/new-tas-gold-m|NZXSMALLCAP||0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.02|0.022|0.022|0.021|0.022|0.023|0.022|0.023|0.022|0.022|0.021|0.022|0.024|0.024|0.023|0.021||0.023|0.024|0.024|0.021|0.021|0.022|0.023|0.024|0.024|0.025|0.023|0.024|0.023|0.023|0.022|0.021|0.023|0.024|0.024|0.025|0.025|0.025|0.024|0.025|0.024|0.023|0.022|0.02|0.021|0.021|0.021|0.021|0.021|0.021|0.021|0.02|0.021|0.021|0.021|0.021|0.021|0.021|0.021|0.02|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.02|0.019|0.018|0.018|0.018|0.019|0.02|0.02|0.02|0.02|0.02|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.019|0.018|0.018|0.019|0.019|0.019|0.019|0.019|0.019|0.0185|0.0185|0.0195|0.0214|0.0224|||0.0243|0.0253|0.0253|0.0234|0.0234|0.0224|0.0224|0.0204|0.0204|0.0224|0.0234|0.0224|0.0224|0.0224|0.0224|0.0234|0.0224|0.0224|0.023|0.0234|0.0263|0.0273|0.0234|0.0234|0.0224|0.0224|0.0224|0.0214|0.0204|0.0214|0.0214|0.0214|0.0204|0.0214|0.0214|0.0214|0.0204|0.0204|0.0214|0.0214|0.0214|0.0204|0.0214|0.0214|0.0204||0.0214|0.0224|0.0214|0.0214|0.0204|0.0214|0.0214|0.0204|0.0204|0.0204|0.0204|0.0204|0.0195|0.0204|0.0204|0.0195|0.0204|0.021||0.0204|0.0195|0.0195|0.0185|0.0185|0.0195|0.0195|0.0195|0.0195|0.0195|0.0204|0.0204|0.0204|0.0204|0.0204|0.0204|0.0185|0.0195|0.0195|0.0195|0.0195|0.0185|0.0195|0.0185|0.0185|0.0185|0.0195|0.0195|0.0195|0.0195|0.0195|0.0185|0.0195|0.0185|0.019|0.0195|0.0195|0.02|0.0195|0.0195|0.0204|0.0204|0.0185|0.0195|0.0185|0.0195|0.0185|0.0195|0.0195|0.0185|0.0195|0.0195|0.0195|0.0195|0.0204|0.0195|0.0204|0.0204|0.0195|0.0195|0.0204|0.0195|0.021|0.021|0.0204|0.0204|0.0195|0.02|||0.0195|0.0214|0.0204|0.0204|0.0195
11167|1096376|/equities/new-zealand-king-salmon-co-ltd?cid=1096376|NZXSMALLCAP||0.23|0.23|0.23|0.23|0.23|0.23|0.245|0.245|0.245|0.245|0.235|0.235|0.24|0.235|0.23|0.23|0.235|0.235|0.235|0.235|0.235|0.235|0.245|0.24||0.24|0.24|0.245|0.245|0.245|0.25|0.245|0.245|0.245|0.25|0.25|0.245|0.25|0.25|0.24|0.25|0.25|0.245|0.24|0.245|0.245|0.245|0.245|0.25|0.255|0.255|0.255|0.255|0.255|0.255|0.255|0.26|0.245|0.26|0.26|0.255|0.26|0.26|0.26|0.26|0.26|0.26|0.26|0.26|0.265|0.265|0.26|0.26|0.25|0.26|0.255|0.255|0.25|0.25|0.26|0.26|0.26|0.255|0.245|0.26|0.26|0.26|0.265|0.265|0.26|0.255|0.26|0.255|0.255|0.25|0.245|0.245|0.25|0.25|0.25|0.255|0.255|0.25|0.245|0.245|0.25|0.25|0.25|0.25|0.25|0.25|0.255|0.26|0.255|0.245|0.255|0.26|0.26|0.26|0.26|0.26|0.255|0.26|0.255|0.255|0.255|0.255|0.255|0.255|0.255|0.25|0.25|0.255|0.255|0.26|0.26|0.26|0.26|0.26|0.255|0.255|0.255|0.25|0.255|0.255|0.255|0.25|0.25|0.255|0.255|0.255|0.25|0.25|0.265|0.265|0.265||0.265|0.265|0.265|0.26|0.265|0.26|0.255|0.265|0.265|0.265|0.265|0.265|0.265|0.265|0.27|0.275|0.28|0.28||0.27|0.28|0.27|0.27|0.28|0.28|0.27|0.27|0.275|0.275|0.275|0.275|0.275|0.28|0.275|0.285|0.285|0.295|0.3|0.3|0.29|0.295|0.295|0.295|0.295|0.295|0.3|0.28|0.26|0.27|0.27|0.29|0.3|0.3|0.3|0.305|0.305|0.305|0.305|0.29|0.29|0.285|0.285|0.285|0.285|0.285|0.285|0.285|0.28|0.285|0.285|0.285|0.275|0.27|0.265|0.275|0.28|0.275|0.26|0.26|0.245|0.23|0.225|0.225|0.225|0.23|0.22|0.22|0.22|0.23|0.23|0.23|0.22|0.225|0.23
11168|43281|/equities/nz-oil---gas|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.39|0.385|0.385|0.39|0.4|0.4|0.4|0.41|0.395|0.4|0.395|0.39|0.4|0.395|0.41|0.4|0.41|0.395|0.4|0.415|0.415|0.4|0.4|0.41|0.41|0.42|0.42|0.42|0.425|0.42|0.425|0.44|0.45|0.45|0.45|0.445|0.46|0.465|0.465|0.44|0.44|||0.44|0.44|0.44|0.43|0.435|0.435|0.435|0.44|0.435|0.43|0.435|0.44|0.44|0.44|0.44|0.435|0.44|0.44||0.44|0.435|0.42|0.4074|0.4074|0.3981|0.3981|0.3888|0.3935|0.3888|0.3981|0.3981|0.3981|0.3981|0.3981|0.3888|0.4074|0.4166|0.4074|0.4027|0.3888|0.3472|0.3426|0.3518|0.3518|0.3518|0.3564|0.3472|0.3472|0.3472|0.3472|0.3564|0.3564|0.3564|0.3564|0.3472|0.3564|0.38|0.3657|0.3657|0.3657|0.3657|0.3657|0.3518|0.3657|0.3657|0.3657|0.3657|0.3657|0.3657|0.385|0.3472|0.3703|0.3611|0.3518|0.3472|0.3379|0.3379|0.3472|0.3426|0.3426|0.3472|0.365|0.365|0.3426|0.3426|0.3472|0.365|0.365|0.3426|0.3426|0.3426|0.3426|0.3379|0.3333
11169|1096378|/equities/nzrefin?cid=1096378|NZXSMALLCAP||1.8|1.81|1.8|1.8||1.7861|1.7861|1.7861|1.7812|1.7812|1.79|1.76|1.77|1.77|1.755|1.75|1.77|1.76|1.79|1.8|1.81|1.85|1.81|1.88||1.9|1.91|1.92|1.91|1.93|1.94|1.9|1.87|1.85|1.84|1.82|1.84|1.85|1.81|1.81|1.81|1.81|1.83|1.85|1.7|1.7|1.7|1.7|1.71|1.71|1.77|1.75|1.71|1.7|1.7|1.7|1.71|1.71|1.72|1.71|1.71|1.72|1.72|1.72|1.7|1.71|1.7|1.66|1.65|1.64|1.59|1.59|1.58|1.59|1.59|1.58|1.54|1.54|1.53|1.53|1.52|1.51|1.52|1.51|1.52|1.52|1.52|1.49|1.5|1.49|1.48|1.48|1.48|1.49|1.5|1.49|1.48|1.48|1.47|1.46|1.47|1.48|1.47|1.47|1.47|1.48|1.5|1.5|1.5|1.5|1.5|1.49|1.49|1.49|1.48|1.51|1.55|1.53|1.58|1.57|1.6|1.6|1.58|1.57|1.57|1.57|1.57|1.57|1.58|1.58|1.58|1.57|1.57|1.57|1.57|1.57|1.57|1.58|1.56|1.55|1.56|1.55|1.54|1.53|1.55|1.54|1.54|1.52|1.54|1.56|1.56|1.57|1.56|1.57|1.57|1.57||1.54|1.54|1.54|1.52|1.51|1.52|1.52|1.52|1.52|1.52|1.53|1.52|1.55|1.54|1.55|1.55|1.54|1.54||1.52|1.51|1.5|1.48|1.45|1.45|1.44|1.44|1.44|1.44|1.44|1.44|1.4748|1.4748|1.4847|1.4649|1.4649|1.4649|1.4649|1.4451|1.4649|1.455|1.4649|1.4649|1.4649|1.4451|1.4649|1.455|1.4649|1.455|1.4748|1.4748|1.455|1.4451|1.4451|1.4451|1.455|1.47|1.4649|1.455|1.4451|1.455|1.4451|1.455|1.4649|1.455|1.455|1.455|1.4451|1.455|1.4451|1.4352|1.4352|1.4649|1.4352|1.4253|1.4154|1.4253|1.4253|1.4352|1.455|1.455|1.45|1.45|1.4649|1.4352|1.4451|1.44|1.44|1.4649|1.455|1.455|1.455|1.4649|1.455
11170|1168679|/equities/new-zealand-rural-land-company|NZXSMALLCAP|||0.91|0.9|0.91|0.91|0.93|0.92|0.93|0.93|0.93|0.9|0.91|0.93|0.93|0.92|0.93|0.93|0.93|0.93|0.93|0.91|0.93|0.91|0.9||0.9|0.9|0.92|0.92|0.93|0.93|0.92|0.94|0.93|0.92|0.93|0.93|0.92|0.93|0.94|0.92|0.94|0.94|0.94|0.91|0.93|0.94|0.91|0.92|0.94|0.93|0.92|0.95|0.94|0.93||0.94|0.94|0.94|0.94|0.94|0.94|0.94|0.93|0.93|0.92|0.9|0.92|0.92|0.91|0.91|0.91|0.91|0.91|0.91|0.91|0.93|0.92|0.92|0.9|0.89|0.9|0.92|0.92|0.92|0.9|0.91|0.91|0.94|0.96|0.92|0.91|0.91|0.91|0.89|0.9|0.9|0.92|0.93|0.93|0.91|0.92|0.89|0.88|0.86|0.87|0.86|0.87|0.87|0.88|0.88|0.89|0.89|0.89|0.89|0.89|0.89|0.89|0.9|0.89|0.89|0.89|0.9|0.9|0.9|0.9|0.9|0.91|0.91|0.9|0.92|0.91|0.91|0.92|0.91|0.91|0.9|0.9|0.91|0.89|0.9|0.92|0.92|0.9|0.93|0.92|0.93|0.95|0.93|0.91|0.93|0.94|0.89|0.89|0.89|0.91||0.91|0.91|0.92|0.94|0.92|0.89|0.89|0.92|0.94|0.94|0.94|0.93|0.94|0.95|0.95|0.95|0.95|0.95||0.95|0.93|0.92|0.93|0.92|0.94|0.94|0.95|0.94|0.94|0.91|0.9|0.94|0.94|0.94|0.91|0.9|0.9|0.91|0.94|0.93|0.91|0.93|0.91|0.91|0.9|0.92|0.92|0.93|0.92|0.94|0.95|0.95|0.95|0.95|0.95|0.94|0.95|0.95|0.95||0.94|0.97|0.94|0.92|0.93|0.93|0.91|0.93|0.92|0.85|0.84|0.84|0.84|0.84|0.86|0.86|0.86|0.85|0.84|0.84|0.84|0.84|0.84|0.84|0.83|0.83|0.83|0.83|0.83|0.84|0.83|0.83|0.83|0.85
11171|1096342|/equities/npt-limited?cid=1096342|NZXSMALLCAP||0.245|0.245|0.245|0.255|0.24|0.25|0.245|0.25|0.25|0.25|0.235|0.215|0.225|0.23|0.215||0.215|0.215||0.22|0.23|0.22|0.22|0.22|||0.215|0.22|0.23|0.225|0.22|0.225|0.22|0.22|0.22|0.22|0.225|0.225|0.22|0.23|0.23|0.23|0.23|0.23|0.225|0.225|0.22|0.23|0.225|0.23|0.225|0.225|0.22|0.225|0.225||0.215|0.225|0.225|0.225|0.23|0.225|0.235|0.235|0.235|0.23|0.235|0.235|0.23|0.215|0.22|0.22|0.22|0.21|0.21|0.215|0.22||0.22|0.22|0.225|0.225|0.205|0.21|0.225|0.22|0.21|0.22|0.22|0.21|0.22|0.22|0.22|0.22|0.21|0.215|0.22|0.22|0.215|0.22|0.22|0.21|0.21|0.21|0.21|0.21|0.21|0.21|0.205|0.21|0.21|0.215|0.215|0.21|0.22|0.22|0.22|0.22|0.225|0.225|0.22|0.22|0.23|0.23|0.23|0.23|0.22|0.205|0.2|0.2|0.2|0.205|0.205|0.2|0.205|0.205|0.205|0.205|0.21|0.21|0.21|0.205|0.205|0.21|0.21|0.215|0.215|0.22|0.215|0.22|0.225|0.225|0.225|0.23|0.23|0.225||0.235|0.23|0.235|0.245|0.245|0.24|0.245|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.245|0.235|0.23|0.225||0.225|0.235|0.23|0.23|0.23|0.225|0.225|0.235|0.23|0.235|0.24|0.24|0.245|0.245|0.245|0.25|0.245|0.245|0.245|0.245|0.245|0.25|0.245|0.245|0.245|0.23|0.24|0.24|0.24|0.235|0.245|0.24|0.24|0.24|0.24||0.235|0.23|0.24|0.24|0.24|0.24|0.235|0.235|0.235|0.23|0.23|0.23|0.24|0.245|0.24|0.24|0.24|0.24|0.245|0.24||0.24|0.24|0.245|0.245|0.25|0.25|0.25|0.25|0.26|0.25|0.25||||0.25|0.25|0.26|0.245
11172|43282|/equities/nz-windfarms|NZXSMALLCAP||0.127|0.126|0.127|0.126|0.125|0.124|0.13|0.13|0.129|0.13|0.131|0.129|0.134|0.134|0.134|0.135|0.137|0.135|0.136|0.134|0.138|0.14|0.14|0.14||0.138|0.124|0.123|0.124|0.128|0.129|0.131|0.133|0.132|0.13|0.131|0.131|0.131|0.131|0.131|0.131|0.133|0.132|0.133|0.131|0.131|0.136|0.137|0.139|0.141|0.137|0.138|0.138|0.135|0.139|0.139|0.136|0.134|0.136|0.136|0.137|0.14|0.14|0.14|0.14|0.142|0.143|0.142|0.142|0.142|0.142|0.142|0.142|0.14|0.141|0.141|0.141|0.14|0.14|0.14|0.14|0.141|0.141|0.14|0.14|0.142|0.142|0.142|0.143|0.142|0.143|0.138|0.14|0.141|0.141|0.141|0.139|0.14|0.139|0.144|0.141|0.14|0.146|0.144|0.146|0.147|0.148|0.148|0.145|0.141|0.138|0.144|0.14|0.14|0.139|0.137|0.137|0.131|0.131|0.128|0.128|0.128|0.127|0.127|0.125|0.127|0.127|0.125|0.126|0.126|0.12|0.112|0.115|0.112|0.113|0.115|0.113|0.117|0.118|0.12|0.114|0.116|0.119|0.123|0.125|0.125|0.123|0.124|0.123|0.124|0.128|0.128|0.128|0.131|0.132|0.131||0.134|0.134|0.134|0.14|0.142|0.142|0.142|0.14|0.142|0.142|0.142|0.142|0.143|0.143|0.143|0.147|0.147|0.143||0.141|0.143|0.137|0.136|0.134|0.131|0.131|0.135|0.135|0.134|0.135|0.135|0.135|0.135|0.134|0.134|0.135|0.137|0.138|0.138|0.138|0.138|0.138|0.134|0.133|0.134|0.134|0.138|0.141|0.142|0.14|0.144|0.144|0.144|0.144|0.144|0.144|0.144|0.144|0.144|0.143|0.144|0.144|0.144|0.144|0.143|0.143|0.143|0.144|0.144|0.144|0.144|0.144|0.143|0.143|0.144|0.144|0.144|0.144|0.145|0.147|0.143|0.143|0.143|0.143|0.143|0.143|0.143|0.143|0.143|0.143|0.143|0.145|0.142|0.142
11173|1096377|/equities/nzme-ltd?cid=1096377|NZXSMALLCAP||1.08|1.06|1.08|1.06|1.06|1.04|1.04|1.04|1.03|1.04|1.04|1.04|1.06|1.06|1.07|1.08|1.07|1.07|1.05|1.06|1.07|1.07|1.07|1.07||1.06|1.06|1.06|1.06|1.06|1.05|1.04|1.05|1.04|1.05|1.06|1.06|1.07|1.07|1.05|1.05|1.06|1.06|1.08|1.07|1.02|1.02|1.03|1.03|1.01|1|0.99|0.99|0.99|1.01|0.99|1.02|1.02|1.03|1.03|0.99|1|1|1|1|0.97|0.97|0.98|0.98|0.98|0.98|1|1.02|0.99|1|1.01|1.05|1.06|1|1|1.02|0.98|1|1.02|1.02|1.04|1.04|1.06|1.07|1.05|1.07|1.06|1.07|1.07|1.07|1.06|1.07|1.07|1.05|1.07|1.07|1.09|0.99|1|0.96|0.95|0.95|0.94|0.94|0.93|0.92|0.95|0.95|0.94|0.93|0.95|0.93|0.93|0.93|0.93|0.92|0.9|0.9|0.89|0.88|0.88|0.88|0.88|0.88|0.86|0.86|0.85|0.84|0.87|0.87|0.84|0.84|0.83|0.82|0.83|0.84|0.85|0.86|0.86|0.85|0.86|0.86|0.86|0.86|0.86|0.85|0.85|0.9|0.87|0.86|0.89||0.88|0.88|0.88|0.88|0.86|0.9|0.9|0.92|0.93|0.9|0.88|0.88|0.88|0.89|0.91|0.91|0.92|0.91||0.89|0.88|0.9|0.86|0.86|0.88|0.9|0.89|0.91|0.9|0.9|0.91|0.89|0.9|0.93|0.95|1|1|1|0.98|1|1|0.99|1|1|1.01|1.01|0.97|1|1|0.99|0.98|1|0.98|1|1.01|0.99|0.99|1.02|1.03|1.01|0.97|1|1.03|1.03|1|1|1.03|0.99|0.99|0.98|1|0.99|0.99|0.99|0.99|1.01|1.02|1.03|1.03|1.08|1.08|1.08|1.08|1.08|1.05|1|1|1|1.01|0.99|0.95|0.92|0.9|0.88
11174|43249|/equities/energy-mad|NZXSMALLCAP||0.225|0.23|0.23|0.23|0.23|0.22|0.21|0.215||0.2|0.2|0.215|0.215|0.215|0.23|0.23|0.23|0.215||0.215|0.215|0.21|0.215|||0.2|0.2|0.205||0.21|0.205|0.2|0.21|0.205|0.225|0.215|0.22|0.22|0.235|0.235|0.23|0.23|0.22||0.22|0.215|0.225|0.24|0.24|0.24|0.23|0.23|0.225||0.22|0.22|0.225|0.23|0.225|0.225|0.225|0.225|0.24|0.235|0.245|0.25|0.26|0.255|0.275|0.275|0.28|0.255|||0.225|0.215|0.21||0.22|0.22|0.22|0.22|0.225|0.23|0.23|0.24|0.25|0.25|0.245|0.24|0.25|0.25|0.23|0.245|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.24|0.24|0.23|0.23|0.23|0.23|0.23|0.23|0.23|0.23|||0.23|0.23|0.23|0.23|0.23|0.23|0.26|0.27|0.27|0.25|0.24|0.24|0.265|0.25|0.24|0.25|0.25|0.27|0.27|0.27|0.27|0.27|0.26|0.27|0.265|0.26|0.265|0.27|0.26|0.26|0.245|0.245|0.24|0.24|0.265|0.27|0.27|0.26|0.265|0.265|0.275|0.28|0.27|0.25|0.25|0.25|0.24|0.25|0.24|0.235||0.235||0.235|0.235|0.23|0.24|0.24|0.25|0.25|0.225|0.2|0.2|0.2|0.195|0.21|0.225|0.215|0.23|0.22|0.21|0.21|0.2||0.2|0.2|0.2|0.2|0.21|0.21|0.22|0.22|0.23|0.23|0.23|0.24|0.24|0.24|0.235|0.23|0.24|0.24|0.235|0.23|0.235|0.235|0.235|0.23|0.24|0.245|0.245|0.25|0.245|0.25|0.255|0.25|0.235||0.23|0.23|0.23|0.24|0.23|0.23|0.23|0.225|0.235|0.23|0.235||0.235|0.23|0.235|0.24|0.24|0.24|0.24|0.24|0.24|0.24|0.24|||0.235|0.245|0.25|0.25|
11175|1096384|/equities/pgg-wrightson|NZXSMALLCAP||1.75|1.75|1.72|1.73|1.72|1.71|1.72|1.72|1.7|1.66|1.7|1.74|1.78|1.77|1.78|1.78|1.78|1.78|1.77|1.77|1.78|1.78|1.78|1.76||1.78|1.78|1.79|1.8|1.8|1.79|1.84|1.89|1.91|1.96|1.93|1.9|1.9|1.9|1.85|1.77|1.81|1.85|1.81|1.85|1.9|1.9|1.95|1.99|1.9|1.8|1.8|1.93|1.93|1.86|1.83|1.84|1.85|1.98|1.95|1.93|1.98|2.02|2.03|2.03|2.03|2.02|2.02|2.04|2.05|2|2.05|2|1.98|2|1.94|1.9|1.87|1.99|2.04|2.02|2.07|2.08|2.07|1.99|1.97|1.97|1.97|1.98|1.98|2|2.06|2.06|2.06|2.05|2.1|2.1|2.09|2.19|2.15|2.2|2.32|2.3|2.16|2.09|2|1.97|1.9|1.85|1.8|1.76|1.75|1.67|1.57|1.53|1.53|1.54|1.55|1.51|1.47|1.5|1.52|1.53|1.58|1.53|1.57|1.59|1.59|1.62|1.62|1.63|1.65|1.6|1.56|1.57|1.61|1.62|1.63|1.65|1.65|1.65|1.62|1.64|1.7|1.7|1.7|1.75|1.77|1.86|1.93|1.94|1.97|1.98|2.01|2.02|2.02||2.04|2.02|2.01|2.02|2.02|1.94|2.02|2.07|2.1|2.13|2.14|2.18|2.18|2.15|2.24|2.2|2.22|2.19||2.18|2.14|2.12|2.16|2.18|2.07|2.07|2.09|2.09|2.12|2.11|2.11|2.1|2.24|2.32|2.33|2.34|2.33|2.34|2.35|2.56|2.89|3.19|3.24|3.27|3.15|3.3|3.2|3.2|3.2|3.19|3.2|3.27|3.3|3.25|3.2|3.2|3.17|3.2|3.2|3.11|3.15|3.16|3.17|3.22|3.31|3.29|3.3|3.36|3.37|3.35|3.35|3.39|3.42|3.4|3.4|3.4|3.42|3.44|3.4|3.37|3.4|3.4|3.4|3.4|3.4|3.4|3.36|3.36|3.36|3.3|3.34|3.32|3.35|3.35
11176|1096385|/equities/plexure|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11177|43302|/equities/savoy-equities|NZXSMALLCAP||0.42|0.42|0.44|0.435|0.43|0.365|0.37|0.37|0.355|0.385|0.39||0.4|0.41|0.44|0.47|0.49|0.5||0.51|0.55|0.56|0.53|0.47||0.425|0.405|0.375||0.37||0.345|0.34||||0.3|0.3|0.285|0.28|0.28|0.27|0.255|0.29|0.3|0.31||||0.5||0.5|0.001||||||||0.001|||||||||0.001|0.001||||||0.001|0.001||||||||||0.001|||||0.001|0.001||||||0.001|0.001||||0.001|0.001|0.001||||||||||||||||||||||||0.001|0.001|0.001|0.001|0.001||||||||||||||0.001||||||0.001|0.001|||||||||||||||||||||||||||||||||0.001|0.001|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11178|1096388|/equities/qex-logistics|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11179|1168681|/equities/radius-residential-care|NZXSMALLCAP||0.2|0.21|0.21|0.22|0.225|0.225|0.225|0.225|0.21|0.195|0.19|0.189|0.19|0.183|0.18|0.18|0.18|0.175|0.175|0.175||0.17|0.176|0.176||0.176|0.178|0.183|0.178|0.174|0.17|0.175|0.188|0.188|0.19|0.19|0.195|0.186|0.165|0.166|0.173|0.177|0.177|0.18|0.18|0.184|0.189|0.195|0.19|0.183|0.18|0.175||0.175|0.175|0.19|0.19|0.196|0.2|0.2|0.2|0.205|0.205|0.205|0.199|0.198|0.21|0.2|0.21|0.22|0.22|0.215|0.215|0.205|0.205|0.21|0.215|0.21|0.205|0.225|0.22|0.225|0.21|0.22|0.225|0.22|0.215|0.215|0.215|0.21|0.205|0.2|0.2|0.2|0.199|0.197|0.2|0.2|0.205|0.2|0.2|0.2|0.2|0.19|0.188|0.21|0.205|0.185|0.185|0.184|0.184|0.195|0.215|0.21|0.19|0.165|0.155|0.147|0.151|0.15|0.153|0.153|0.15|0.156|0.161|0.162|0.161|0.164|0.137|0.127|0.125|0.12|0.122|0.12|0.12|0.12|0.12|0.122|0.123|0.124|0.124|0.124|0.124|0.124|0.125|0.124|0.125|0.125|0.12|0.12|0.121|0.114|0.115|0.126|0.126|0.125||0.124|0.123|0.123|0.11|0.114|0.118|0.119|0.12|0.12|0.124|0.124|0.125|0.13|0.13|0.135|0.14|0.14|0.14||0.13|0.129|0.127|0.127|0.125|0.13|0.133|0.133|0.133|0.139|0.143|0.149|0.15|0.145|0.145|0.145|0.145|0.145|0.142|0.142|0.142|0.142|0.141|0.141|0.14|0.14|0.144|0.147|0.148|0.145|0.148|0.147|0.147|0.149|0.149|0.148|0.149|0.15|0.149|0.15|0.148|0.145|0.149|0.15|0.15|0.15|0.14|0.142|0.147|0.145|0.143|0.141|0.142|0.145|0.14|0.147|0.149|0.147|0.15|0.146|0.15|0.15|0.14||0.142|0.139|0.14|0.14|0.13|0.129|0.125|0.118|0.118|0.118|0.119
11180|43296|/equities/rakon|NZXSMALLCAP||0.6|0.64|0.68|0.71|0.7|0.69|0.69|0.69|0.71|0.68|0.69|0.69|0.69|0.7|0.7|0.7|0.7|0.69|0.7|0.72|0.72|0.73|0.74|0.75||0.71|0.72|0.72|0.73|0.74|0.7|0.7|0.72|0.67|0.69|0.71|0.71|0.69|0.67|0.65|0.65|0.72|0.71|0.69|0.67|0.68|0.69|0.7|0.7|0.68|0.71|0.68|0.7|0.74|0.73|0.74|0.74|0.75|0.76|0.79|0.76|0.76|0.74|0.74|0.74|0.75|0.8|0.8|0.75|0.74|0.77|0.78|0.75|0.8|0.81|0.83|0.83|0.83|0.8|0.81|0.8|0.79|0.79|0.81|0.89|0.91|0.92|0.9|0.9|0.86|0.83|0.78|0.78|0.75|0.74|0.73|0.74|0.74|0.74|0.78|0.77|0.76|0.82|0.79|0.81|0.79|0.79|0.77|0.76|0.75|0.75|0.71|0.68|0.68|0.7|0.66|0.69|0.73|0.78|0.79|0.76|0.76|0.76|0.76|0.78|0.78|0.77|0.78|0.8|0.8|0.8|0.84|0.88|0.88|0.88|0.88|0.87|0.92|0.92|0.88|0.97|0.97|1|0.86|1|1.05|0.97|0.94|0.94|0.94|0.97|0.98|0.99|1.06|1.09|1.1||1.12|1.12|1.14|1.15|1.15|1.15|1.14|1.16|1.18|1.18|1.17|1.18|1.19|1.18|1.18|1.18|1.19|1.19||1.18|1.2|1.24|1.22|1.2|1.16|1.2|1.23|1.24|1.28|1.28|1.28|1.29|1.28|1.29|1.29|1.28|1.29|1.3|1.3|1.31|1.27|1.3|1.31|1.28|1.24|1.25|1.25|1.25|1.23|1.23|1.23|1.22|1.23|1.26|1.26|1.3|1.29|1.31|1.31|1.29|1.31|1.31|1.31|1.3|1.3|1.29|1.21|1.18|1.2|1.25|1.26|1.3|1.31|1.33|1.31|1.29|1.27|1.27|1.25|1.25|1.25|1.23|1.23|1.24|1.24|1.23|1.2|1.2|1.21|1.22|1.22|1.2|1.16|1.19
11181|1167287|/equities/rua-bioscience|NZXSMALLCAP||0.03|0.03|0.03|0.029|0.031|0.031|0.031|0.031|0.031|0.031|0.031|0.031|0.031|0.033|0.0338|0.0338|0.0372|0.0406|0.0406|0.048|0.048|0.048|0.048|0.048||0.048|0.048|0.046|0.048|0.048|0.048|0.048|0.048|0.048|0.048|0.048|0.048|0.048|0.047|0.048|0.048|0.047|0.047|0.047|0.045|0.042|0.045|0.048|0.048|0.048|0.046|0.046|0.047|0.048|0.048|0.046|0.046|0.043|0.041|0.042|0.041|0.041|0.044|0.047|0.048|0.044|0.045|0.045|0.045|0.045|0.045|0.045|0.045|0.049|0.049|0.049|0.049|0.049|0.049|0.049|0.049|0.049|0.05|0.051|0.051|0.051|0.052|0.053|0.054|0.057|0.057|0.057|0.058|0.058|0.058|0.053|0.058|0.063|0.064|0.071|0.078|0.08|0.073|0.06|0.043|0.043|0.041|0.041|0.044|0.047|0.047|0.049|0.048|0.047|0.049|0.05|0.049|0.05|0.051|0.051|0.054|0.057|0.058|0.06|0.064|0.067|0.068|0.068|0.07|0.07|0.071|0.072|0.071|0.07|0.07|0.07|0.07|0.07|0.069|0.069|0.069|0.07|0.073|0.075|0.075|0.077|0.077|0.078|0.078|0.077|0.077|0.075|0.074|0.073|0.072|0.07||0.069|0.07|0.071|0.069|0.072|0.07|0.072|0.072|0.074|0.072|0.07|0.073|0.073|0.071|0.073|0.077|0.08|0.08||0.079|0.08|0.078|0.076|0.076|0.076|0.081|0.081|0.085|0.081|0.078|0.075|0.074|0.077|0.078|0.083|0.085|0.085|0.085|0.085|0.089|0.091|0.091|0.091|0.091|0.091|0.099|0.1|0.1|0.097|0.1|0.1|0.1|0.101|0.1|0.1|0.106|0.1|0.1|0.1|0.096|0.095|0.099|0.1|0.1|0.1|0.099|0.1|0.108|0.11|0.11|0.11|0.11|0.115|0.118|0.115|0.121|0.119|0.12|0.119|0.117|0.117|0.12|0.12|0.12|0.118|0.116|0.12|0.12|0.115|0.116|0.119|0.122|0.122|0.119
11182|43275|/equities/moa-group-ltd|NZXSMALLCAP||0.191|0.197|0.198|0.198|0.21|0.2|0.21|0.21||0.21|0.21||0.21|0.21|0.195|0.2|0.2|0.205|0.205|0.22|0.22|0.215|0.215|0.215||0.215|0.21|0.21|0.21|0.21||0.192|0.199|0.21|0.215|0.23||0.22|0.24|0.24|0.24|0.245|0.245|0.235|0.235|0.235||||0.235|||0.22|0.22|0.22|0.22||0.235||0.235||0.24|0.245|0.26|0.27|0.245|0.235||0.225|0.225|0.225|0.21|0.19|0.188|0.185|0.185|0.19|0.19|0.19|0.187||0.186|0.186||0.187|0.187||0.188||0.185|0.188|0.185|0.188|0.194|0.195|0.19|0.189|0.189||0.18|0.189|0.189|0.191|0.192|0.19|0.191|0.19|0.19|0.192|0.191|0.191|0.19|0.19|0.189|0.189|0.19|0.194|0.195|0.21|0.22|0.21|0.21|0.21|0.22|0.215|0.215|0.22|0.215|0.22|0.22|0.22|0.215|0.22|0.22|0.215|0.215|0.22|0.23|0.21|0.21|0.21|0.21|0.21|0.21|0.215|0.215|0.215|0.205|0.21|0.22|0.22|0.225|0.225|0.215|0.225|0.225||0.23|0.23|0.24|0.245|0.245|0.245||0.245|0.245|0.24|0.23|0.235|0.23|0.235|0.24|0.25|0.25|0.24||0.25|0.26|0.19|0.195|0.195|0.195||0.2|0.21|0.21|0.215|0.22|0.215|0.22|0.225|0.225|0.225|0.225|0.22|0.215|0.215|0.215|0.23|0.23|0.235|0.235|||0.24|0.24|||0.245|0.26|0.26|0.26|0.25||||0.26|0.26|0.265|0.275|0.275|0.29|0.29|0.29||0.27|0.27|0.27|0.27|0.27|0.27|0.27||||||0.245|0.245|0.245|0.245|0.245|0.245|0.245|0.245|0.245|0.245|0.245|0.245|0.25|0.27
11183|1096395|/equities/scott-technolo?cid=1096395|NZXSMALLCAP||2.42|2.42|2.35|2.35|2.35|2.23|2.22|2.11|1.98|1.98|1.98|1.98|1.98|2.03|2.08|2.2|2.2|2.21|2.21|2.28|2.31|2.29|2.24|2.03||1.87|1.9|1.85|1.85|1.88|1.89|1.98|2.03|2.05|2.01|2.02|2.09|2.05|2.06|2.08|2.11|2.05|2.11|2.05|2.09|2.05|2.05|2.05|2.04|2.1|2.1|2.12|2.12|2.15|2.16|2.16|2.14|2.14|2.18|2.2|2.18|2.21|2.23|2.24|2.24|2.2|2.18|2.23|2.24|2.27|2.29|2.3|2.26|2.23|2.29|2.38|2.39|2.4|2.25|2.17|2.2|2.26|2.26|2.33|2.39|2.45|2.47|2.48|2.54|2.54|2.5|2.54|2.54|2.54|2.5|2.5|2.55|2.49|2.47|2.46|2.45|2.45|2.36|2.26|2.2|2.19|2.17|2.19|2.13|2.07|2.07|1.98|2|2.03|2.07|2.14|2.13|2.2|2.24|2.28|2.3|2.25|2.33|2.33|2.45|2.45|2.38|2.38|2.3|2.25|2.21|2.18|2.24|2.3|2.33|2.34|2.36|2.31|2.32|2.37|2.38|2.38|2.39|2.4|2.4|2.43|2.42|2.4|2.42|2.42|2.43|2.45|2.48|2.53|2.61|2.8||2.76|2.75|2.8|2.91|2.9|2.98|3|3|3|3|3|3|3|3.05|2.95|2.95|2.84|2.8||2.8|2.73|2.74|2.79|2.88|2.9|2.96|2.9|3.03|3.02|3.08|3.08|3.06|3.07|3.08|3.1|3.12|3.12|3.1|3.1|3.1|3.09|3.05|3.13|3.25|3.15|3.15|3.15|3.25|3.17|3.25|3.25|3.2|3.28|3.3|3.3|3.22|3.2|3.22|3.2|3.22|3.17|3.25|3.29|3.21|3.21|3.16|3.25|3.25|3.16|3.21|3.21|3.26|3.29|3.3|3.4|3.4|3.42|3.41|3.45|3.45|3.44|3.41|3.41|3.44|3.44|3.45|3.45|3.45|3.45|3.4|3.3|3.12|3.16|3.18
11184|43306|/equities/seeka-kiwifrui|NZXSMALLCAP||2.97|2.9|2.9|2.87|2.81|2.85|2.87|2.9|2.81|2.74||2.8|2.8|2.82|2.89|2.9|2.9|2.85|2.9|2.94|2.91|2.91|2.94|2.94||2.95|2.99|2.96|3|3|2.99|2.94|2.9|2.67|2.67|2.6|2.66|2.55|2.66|2.75|2.66|2.64|2.62|2.65|2.66|2.66|2.65|2.66|2.62|2.58|2.51|2.59|2.59|2.62|2.64|2.67|2.7|2.7|2.7|2.73|2.76|2.75|2.73|2.82|2.84|2.84|2.78|2.84|2.86|2.87|2.8|2.7|2.55|2.53|2.58|2.6|2.6|2.5|2.5|2.41|2.35|2.38|2.33|2.35|2.34|2.35|2.38|2.34|2.36|2.35|2.35|2.35|2.35|2.36|2.39|2.37|2.37|2.38|2.35|2.35|2.36|2.32|2.31|2.31|2.32|2.34|2.36|2.35|2.32|2.35|2.35|2.37|2.36|2.36|2.4|2.44|2.42|2.39|2.4|2.44|2.41|2.48|2.5|2.53|2.46|2.45|2.51|2.64|2.64|2.6|2.53|2.4|2.4|2.3|2.32|2.3|2.33|2.3|2.4|2.43|2.43|2.43|2.43|2.43|2.5|2.57|2.69|2.7|2.78|2.82|2.89|2.9|2.88|2.87|2.9|2.9||2.9|2.9|2.87|2.89|2.92|2.92|3|2.98|2.92|2.92|2.92|2.89|2.89|2.88|2.86|2.86|2.88|2.88||2.88|2.88|2.87|2.87|2.86|2.85|2.84|2.85|2.85|2.76|2.76|2.75|2.73|2.71|2.8|2.7|2.79|2.65|2.74|2.84|2.86|2.87|2.75|2.65|2.65|2.65|2.65|2.55|2.55|2.6|2.65|2.66|2.69|2.7|2.7|2.75|2.75|2.75|2.75|2.75|2.7|2.75|2.75|2.72|2.7|2.7|2.72|2.7|2.65|2.48|2.48|2.47|2.49|2.54|2.56|2.65|2.63|2.6|2.7|2.7|2.7|2.7|2.62|||2.55|2.46|2.46|2.46|2.47|2.5|2.5|2.5|2.54|2.51
11185|1118025|/equities/smartpay?cid=1118025|NZXSMALLCAP||0.58|0.625|0.655|0.66|0.655|0.655|0.63|0.66|0.66|0.65|0.65|0.685|0.685|0.685|0.705|0.7|0.725|0.73|0.71|0.7|0.68|0.68|0.66|0.675||0.7|0.73|0.73|0.69|0.74|0.765|0.765|0.835|0.975|1.015|1.02|1.04|1.02|1.04|1.045|1.06|1|1|1.04|1.02|1|1.035|1.04|1.05|1.01|1.085|1.1|1.1|1.05|1.02|1.02|1.05|1.06|1.11|1.15|1.175|1.16|1.17|1.2|1.22|1.225|1.21|1.275|1.295|1.34|1.34|1.32|1.295|1.29|1.25|1.2|1.22|1.22|1.22|1.245|1.2|1.17|1.2|1.2|1.22|1.23|1.22|1.22|1.225|1.26|1.26|1.26|1.26|1.28|1.29|1.29|1.29|1.29|1.285|1.265|1.255|1.26|1.27|1.28|1.26|1.275|1.29|1.325|1.325|1.32|1.32|1.35|1.345|1.315|1.305|1.305|1.3|1.305|1.35|1.38|1.415|1.42|1.4|1.34|1.35|1.35|1.35|1.31|1.31|1.27|1.31|1.305|1.37|1.35|1.34|1.32|1.31|1.27|1.28|1.27|1.28|1.29|1.305|1.31|1.31|1.31|1.315|1.33|1.33|1.345|1.36|1.36|1.375|1.37|1.35|1.35||1.36|1.37|1.415|1.42|1.42|1.42|1.42|1.435|1.475|1.515|1.55|1.55|1.56|1.58|1.58|1.58|1.58|1.55||1.58|1.55|1.55|1.49|1.475|1.5|1.445|1.48|1.5|1.505|1.5|1.515|1.52|1.46|1.455|1.49|1.49|1.5|1.49|1.49|1.485|1.48|1.485|1.5|1.49|1.52|1.54|1.52|1.51|1.53|1.505|1.515|1.52|1.525|1.545|1.56|1.53|1.53|1.54|1.565|1.59|1.6|1.585|1.59|1.59|1.61|1.615|1.615|1.59|1.57|1.56|1.56|1.56|1.55|1.55|1.525|1.55|1.53|1.545|1.545|1.505|1.505|1.505|||1.485|1.55|1.55|1.55|1.55|1.55|1.55|1.52|1.485|1.45
11186|43230|/equities/aorere-res|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11187|1096531|/equities/solution-dynamics|NZXSMALLCAP||0.78|0.8|1.04|||1.12|1.15|1.14|1.14|1.13|1.1|1.12|1.13|1.12|1.17|1.18|1.15|1.15|1.15|1.15|1.17|1.19|1.22|1.22||1.22|1.23|1.25|1.24|||1.2|1.2|1.2|1.19||||||1.18|1.22|1.32|1.34|1.34||1.36|1.34|1.34|||1.32|1.31|1.31|1.23|1.23|||||1.2|1.2|1.22||1.25||1.3|1.25|1.25|1.25|1.25|1.2|1.16|1.2|1.2|1.2|1.19|||1.18|||1.18|1.19|1.2|1.2|1.25|1.25||1.22|||1.2||1.22|1.21|||1.2|1.15|1.17|1.2|1.23|1.23||1.26|1.26|1.26||1.29|1.27|1.27|1.27|1.3|1.3|1.31|1.31|1.31||1.32|1.32|1.32|1.32|1.33|1.33|1.32|1.34|1.35|1.35|1.35|1.35|1.35|1.34|1.35|1.36|1.37|1.37|1.37|1.37|1.37|1.37|1.38|1.37|1.37|1.37||1.37|1.37|1.37|1.38||1.39|1.39|1.39|1.39|1.4||1.39|1.39|1.39|1.4|1.4|1.41|1.41|1.43|1.44|1.44|1.44|1.4|1.4|1.4|1.4|1.4|1.45|1.45||||1.4|1.38|1.38|1.43|1.53|1.55|1.55|1.51||1.5|1.5|1.5|||1.48|1.48|1.6|1.6|1.56|1.56|1.56|1.56|1.5|1.49|1.5|1.5|1.55|1.51|1.52|1.52|1.53|1.53|1.53||1.51|1.51|1.55|1.55||||||1.55|1.55|||||1.55||1.5||1.6|1.6|1.6|1.59||1.55|1.49|1.45|||1.45|1.45|1.45|||||1.4|1.41|1.41
11188|1096401|/equities/south-port?cid=1096401|NZXSMALLCAP||5.35|5.2|5.35|5.35|5.35|5.2|5.35|5.35|5.35|5.4|5.4|5.2|5.32|5.45|5.4|5.3|5.45|5.46|5.49||5.4|5.4|5.4|5.4||5.4|5.47|5.59|5.6|5.75|5.6|5.6|5.5|5.5|5.56|5.56|5.55|5.55|5.55|5.55|5.55|5.56|5.63|5.7|5.57|5.38|5.38|5.39|5.39|5.49|5.42|5.4|5.43|5.46|5.53|5.43|5.43|5.44|5.45|5.54|5.6|5.65|5.55|5.67|5.67|5.67|5.69|5.7|5.69|5.84|5.85|5.7|5.85|5.85|5.85|5.98|6.02|6.09|6.1|6.15|6.3|6.37|6.38|6.35|6.21|6.07|6.02|6.01|6.07|6|5.85|5.71|5.8|5.8|5.84|5.86|5.94|5.94|6.07|6.08|6.09|6.09|6.09|6.01|5.9|5.9|||5.76|5.71|5.71|5.61|5.56|5.56|5.51|5.5|5.5|5.53|5.48|5.47|5.48|5.5|5.55|5.55|5.64|5.7|5.7|5.63|5.62|5.57|5.57|5.53|5.53|5.49|5.49|5.6|5.63|5.63|5.58|5.54|5.54|5.5|5.55|5.6|5.6|5.51|5.55|5.46|5.45|5.52|5.58|5.58|5.58|5.58|5.63|5.69||5.75|5.85|5.85|5.86|5.86|5.86|5.9|5.9|5.85|5.84|5.85|5.85|5.85|5.85|5.91|5.94|6.05|6.05||6.05|6.05|6.05|6.05|6.05|6.1|6.05|6.14|6.19|6.24|6.29|6.29|6.29|6.29|6.29|6.29|6.28|6.3|6.4|6.46|6.45|6.54|6.54|6.6|6.58|6.6|6.68|6.7|6.7|6.7|6.7|6.69|6.72|6.7|6.7|6.6|6.8|6.8|6.8|6.8|6.95|6.96|6.96|7.05|7.05|7.05|7.22|7.22|||||7.3|7.3|||7.3|7.3|7.3||7.35|7.35|||7.4|7.4|7.4|7.4|7.4|7.4|7.4|7.41|||7.39
11189|1096402|/equities/steel-tube?cid=1096402|NZXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11190|43326|/equities/turner-growers|NZXSMALLCAP||1.54|1.54|1.54|1.53|1.43|1.39|1.4|1.44|1.46|1.46|1.45|1.45|1.49|1.49|1.47||1.47|1.49|1.48|1.48|1.47||1.5|1.47||1.46|1.48|1.49|1.5|1.5|1.54|1.55|1.55|1.55|1.56|1.52|1.49|1.46|1.46|1.5|1.55|1.55|1.57|1.57|1.57|1.6|1.58|1.63|1.67|1.67|1.67|1.64|1.58|1.57|1.6|1.6|1.59|1.65|1.61|1.65|1.65|1.65|1.65|1.68|1.68|1.69|1.64|1.69|1.64|1.69|1.69|1.69|1.69||1.67||1.67|1.73||1.67|1.6|1.57|1.6|1.6|1.62|1.62|1.62|1.63|1.62|1.63|1.62|1.63|1.62|1.63|1.66|1.7|1.7|1.7|1.69|1.7|1.7|1.76|1.76|1.73|1.72|1.71|1.7|1.7|1.74|1.75|1.75|1.76|1.77|1.78|1.79|1.76|1.7|1.7|1.74|1.75|1.81|1.81|1.76|1.76|1.75|1.77|1.75|1.7|1.75|1.75|1.7|1.7|1.7|1.71|1.75|1.75|1.75|1.83|1.85|1.82|1.82|1.82|1.82|1.83|1.83|1.82|1.82|1.82|1.82|1.81|1.78|1.77|1.8|1.83|1.85|1.85||1.77|1.77|1.77|1.79|1.81|1.81|1.82|1.83|1.84|1.85|1.85|1.85|1.79|1.82|1.87|1.85|1.82|1.82||1.79|1.8|1.77|1.78|1.79|1.8|1.8|1.8|1.8|1.8|1.8|1.79|1.78|1.78|1.76|1.78|1.74|1.8|1.76|1.73|1.73|1.73|1.73|1.74|1.75|1.76|1.77|1.78|1.79|1.8|1.86|1.87|1.94|1.95|1.93||1.89|1.89||1.85|1.85||||1.92|1.95|1.98|1.92|1.92|1.92||1.98||1.95|1.91|1.99|1.99|1.98|||1.99|2|1.97|1.97|1.97||2|2|||||1.98|1.98|
11191|43317|/equities/teamtalk|NZXSMALLCAP||0.26|0.26|0.27|0.27|0.27|0.26|0.26|0.27|||0.27|0.27|0.27|0.26|0.26||0.27||0.26|0.26|0.27|0.27|0.26|0.26||0.26|0.26|0.26|0.26|0.255|0.27|0.28||0.285|0.29|0.29|0.29||0.29|0.29|0.29|0.29|||0.27|0.265|0.26|0.26|0.27|0.295|0.305|0.31||0.315|0.32|0.32|0.32||0.34|0.34|0.34|0.33|0.325|||0.32||0.33|0.33|0.33|0.315|0.325|0.325|0.33|0.325|0.32|||0.28|0.28|0.28|0.265|0.275||0.275|0.28|0.28|0.285|0.27|0.265|0.28||0.265|0.26|0.27|0.26|0.28|||0.265|0.26||0.26|0.27|0.26|0.26|0.265|0.265|0.26|0.265|0.265|0.27|0.27|0.275|0.275|0.27|0.27|0.27|0.26|0.26|0.26|0.26||0.265|0.265|0.265|0.265|0.265|0.26|0.255|0.24|0.24|0.235||0.235|0.235|0.25|0.24|0.245|0.23|0.225|0.235|0.235|0.24|0.245||0.255|0.255|0.25|0.255|0.255|0.255|0.255|0.245|0.24|0.24||0.24|0.24|0.24|0.24|0.26|0.26|0.26|0.25|0.255|||0.255|0.255|0.25|0.255|0.255|0.255|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.25|0.255|0.255||0.25|0.26|0.26|0.24|||0.245|0.255|0.26|0.26|0.26||0.26|0.25|0.25|0.24|0.24|0.245|0.245|||0.24|0.24|0.24|0.25|0.27||0.28|0.28|0.29|0.29|0.29|0.29|0.29|0.295|0.295|0.29|0.285|0.28|0.28|0.285|0.28|0.285|0.28|0.28|0.275|0.275|0.27|0.265|0.265|0.255|0.255|||0.25|0.25|||||0.24|0.235|0.245|
11192|1096412|/equities/tower?cid=1096412|NZXSMALLCAP||1.35|1.35|1.33|1.33|1.335|1.295|1.31|1.315|1.33|1.34|1.34|1.33|1.345|1.355|1.37|1.365|1.36|1.31|1.3|1.3|1.33|1.345|1.31|1.32||1.325|1.35|1.38|1.395|1.415|1.445|1.45|1.4|1.36|1.39|1.39|1.37|1.37|1.37|1.38|1.38|1.355|1.38|1.4|1.35|1.34|1.28|1.27|1.235|1.24|1.23|1.23|1.23|1.24|1.24|1.25|1.24|1.23|1.19|1.2|1.14|1.14|1.14|1.15|1.15|1.15|1.13|1.13|1.13|1.14|1.145|1.13|1.155|1.15|1.13|1.125|1.145|1.145|1.13|1.13|1.12|1.15|1.09|1.105|1.145|1.145|1.16|1.125|1.075|1.05|1.045|1.05|1.04|1.04|1|0.955|0.95|0.955|0.945|0.94|0.94|0.91|0.91|0.91|0.91|0.93|0.93|0.905|0.89|0.89|0.885|0.88|0.88|0.88|0.87|0.85|0.845|0.845|0.835|0.84|0.84|0.84|0.83|0.87|0.82|0.82|0.82|0.83|0.83|0.83|0.83|0.83|0.825|0.83|0.8|0.8|0.8|0.8|0.8|0.8|0.79|0.8|0.805|0.785|0.795|0.8|0.8|0.8|0.8|0.805|0.815|0.815|0.83|0.84|0.835|0.835||0.825|0.825|0.825|0.83|0.845|0.85|0.77|0.74|0.71|0.7|0.695|0.695|0.7|0.695|0.705|0.7|0.695|0.695||0.695|0.7|0.7|0.69|0.69|0.69|0.69|0.69|0.695|0.71|0.71|0.705|0.705|0.705|0.705|0.705|0.705|0.715|0.72|0.715|0.725|0.72|0.72|0.72|0.71|0.71|0.73|0.67|0.675|0.66|0.66|0.66|0.615|0.62|0.62|0.62|0.62|0.61|0.61|0.61|0.605|0.605|0.61|0.605|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.61|0.605|0.61|0.61|0.61|0.61|0.6|0.59|0.59|0.595|0.61
11193|1096411|/equities/truscreen|NZXSMALLCAP||0.027|0.025|0.025|0.024|0.024|0.022|0.023|0.022|0.022|0.023|0.023|0.022|0.021|0.021|0.021|0.019|0.02|0.02|0.019|0.019|0.02|0.02|0.02|0.02||0.019|0.02|0.02|0.02|0.02|0.02|0.021|0.02|0.02|0.021|0.021|0.02|0.021|0.02|0.021|0.02|0.021|0.02|0.02|0.02|0.02|0.021|0.021|0.021|0.021|0.021|0.021|0.018|0.018|0.021|0.021|0.021|0.021|0.02|0.02|0.021|0.022|0.024|0.023|0.017|0.018|0.018|0.018|0.018|0.018|0.017|0.017|0.017|0.018|0.018|0.018|0.018|0.017|0.017|0.019|0.017|0.017|0.017|0.018|0.018|0.019|0.019|0.019|0.017|0.019|0.018|0.018|0.019|0.02|0.019|0.019|0.019|0.019|0.02|0.02|0.02|0.02|0.019|0.018|0.018|0.017|0.016|0.017|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.018|0.019|0.019|0.019|0.018|0.019|0.019|0.019|0.019|0.018|0.018|0.018|0.019|0.02|0.02|0.018|0.02|0.02|0.02|0.019|0.018|0.018|0.018|0.017|0.017|0.017|0.017|0.018|0.018|0.019|0.019|0.019|0.019|0.019|0.019|0.019||0.018|0.019|0.019|0.019|0.019|0.02|0.02|0.02|0.021|0.021|0.021|0.021|0.023|0.021|0.022|0.022|0.022|0.022||0.022|0.022|0.022|0.024|0.02|0.021|0.02|0.02|0.02|0.02|0.02|0.02|0.021|0.021|0.021|0.021|0.02|0.022|0.022|0.022|0.022|0.022|0.022|0.022|0.022|0.022|0.023|0.024|0.023|0.0225|0.0225|0.0244|0.0244|0.0293|0.0274|0.0264|0.0264|0.026|0.0254|0.0235|0.0235|0.0235|0.0254|0.0244|0.0244|0.0244|0.024|0.0215|0.0225|0.0225|0.0225|0.0235|0.0235|0.0235|0.0225|0.0225|0.0225|0.0215|0.0225|0.0235|0.0225|0.0225|0.023|0.023|0.0235|0.0235|0.0235|0.023|0.023|0.0225|0.0215|0.0205|0.0205|0.0205|0.0225
11194|43247|/equities/dorchester-pac|NZXSMALLCAP||5.38|5.38|5.39|5.18|5.08|4.79|4.8|4.63|4.65|4.55|4.54|4.54|4.5|4.53|4.53|4.53|4.52|4.52|4.52|4.48|4.5|4.54|4.53|4.52||4.52|4.54|4.54|4.55|4.55|4.58|4.61|4.6|4.6|4.65|4.7|4.74|4.78|4.64|4.61|4.6|4.58|4.54|4.5|4.5|4.5|4.57|4.58|4.6|4.6|4.56|4.5|4.42|4.3|4.3|4.28|4.31|4.3|4.29|4.25|4.28|4.25|4.2|4.2|4.2|4.32|4.31|4.3|4.35|4.35|4.38|4.4|4.45|4.44|4.4|4.3|4.3|4.34|4.35|4.34|4.3|4.37|4.38|4.31|4.37|4.41|4.4|4.44|4.39|4.35|4.4|4.4|4.4|4.39|4.4|4.42|4.22|4.25|4.3|4.28|4.25|4.1|4.04|4|4|4|4.04|3.98|4|3.93|3.91|3.91|3.93|4.04|4.1|4.1|4.02|4.08|4.1|4.15|4.11|4.09|4.04|3.98|3.95|3.94|4.03|4.08|4.12|4.12|4.18|4.2|4.19|4.16|4.16|4.22|4.25|4.28|4.35|4.17|4.05|3.96|3.93|3.97|4.05|4.02|4.03|4.12|4.22|4.32|4.31|4.33|4.35|4.43|4.38|4.47||4.51|4.56|4.6|4.6|4.61|4.58|4.65|4.65|4.65|4.65|4.65|4.65|4.62|4.6|4.6|4.56|4.65|4.65||4.6|4.6|4.6|4.58|4.59|4.62|4.6|4.6|4.69|4.7|4.7|4.7|4.7|4.79|4.82|4.79|4.78|4.7|4.78|4.73|4.7|4.7|4.73|4.74|4.7|4.69|4.68|4.7|4.7|4.65|4.65|4.6|4.58|4.75|4.52|4.52|4.56|4.56|4.63|4.66|4.59|4.6|4.57|4.58|4.6|4.61|4.63|4.63|4.61|4.6|4.57|4.56|4.59|4.6|4.57|4.51|4.55|4.58|4.58|4.6|4.6|4.6|4.59|4.59|4.6|4.6|4.6|4.6|4.6|4.6|4.54|4.53|4.54|4.62|4.78
11195|43331|/equities/warehouse-group-ltd?cid=43331|NZXSMALLCAP||1.04|1.03|1.05|1.05|1.05|1.05|1.03|1.02|1.02|1.03|1.02|1.03|1.03|1.03|1.06|1.06|1.05|1.05|1.05|1.05|1.06|1.05|1.08|1.1||1.11|1.11|1.09|1.11|1.12|1.11|1.11|1.12|1.12|1.12|1.13|1.15|1.19|1.2|1.19|1.14|1.14|1.21|1.22|1.23|1.25|1.26|1.28|1.29|1.3|1.29|1.25|1.26|1.29|1.26|1.23|1.27|1.26|1.25|1.28|1.28|1.29|1.28|1.25|1.22|1.19|1.12|1.21|1.24|1.24|1.25|1.25|1.25|1.24|1.24|1.24|1.24|1.23|1.21|1.25|1.24|1.2|1.22|1.2|1.2|1.4|1.41|1.41|1.42|1.42|1.44|1.44|1.45|1.45|1.52|1.16|1.08|1.01|0.99|0.99|0.99|0.97|0.97|0.97|0.95|0.97|0.97|0.97|0.99|1|1|1|1|1|1.06|1.1|1.08|1.11|1.15|1.11|1.12|1.13|1.13|1.13|1.12|1.1|1.09|1.09|1.11|1.09|1.16|1.17|1.18|1.18|1.17|1.2|1.24|1.22|1.23|1.25|1.23|1.2|1.23|1.22|1.3|1.34|1.27|1.3|1.33|1.4|1.39|1.4|1.4|1.42|1.36|1.4||1.43|1.43|1.43|1.45|1.44|1.47|1.48|1.48|1.48|1.48|1.47|1.5|1.48|1.54|1.55|1.54|1.55|1.55||1.55|1.55|1.55|1.55|1.55|1.52|1.46|1.4|1.4|1.39|1.36|1.33|1.34|1.34|1.32|1.34|1.34|1.33|1.33|1.37|1.39|1.41|1.43|1.39|1.4|1.34|1.33|1.41|1.41|1.4|1.36|1.36|1.44|1.49|1.56|1.56|1.57|1.57|1.59|1.6|1.6|1.61|1.61|1.61|1.62|1.63|1.62|1.64|1.62|1.62|1.61|1.61|1.6|1.6|1.61|1.6|1.6|1.57|1.61|1.58|1.6|1.61|1.61|1.61|1.61|1.64|1.62|1.6|1.6|1.63|1.66|1.67|1.72|1.73|1.75
11196|1096417|/equities/wellington-dri?cid=1096417|NZXSMALLCAP||0.1|0.098|0.098|0.1|0.1|0.105|0.11|0.11|0.111|0.111|0.111|0.111|0.113|0.112|0.111|0.113|0.113|0.116|0.118|0.119|0.116|0.109|0.11|0.1||0.101|0.106|0.109|0.11|0.11|0.104|0.107|0.105|0.102|0.1|0.103|0.114|0.115|0.115|0.115|0.113|0.112|0.105|0.109|0.111|0.112|0.112|0.111|0.111|0.12|0.12|0.122|0.125|0.123|0.123|0.12|0.128|0.13|0.126|0.125|0.12|0.116|0.116|0.115|0.112|0.116|0.122|0.118|0.104|0.101|0.101|0.101|0.095|0.086|0.083|0.09|0.095|0.088|0.085|0.08|0.075|0.074|0.067|0.071|0.07|0.071|0.065|0.068|0.06|0.063|0.065|0.065|0.065|0.063|0.06|0.054|0.052|0.053||0.054|0.052|0.052|0.054|0.054|0.055|0.055|0.055|0.055|0.055|0.058|0.058|0.058|0.057|0.056|0.058|0.058|0.058|0.059|0.058|0.06|0.063|0.065|0.065|0.064|0.065|0.065|0.063|0.062|0.063|0.063|0.062|0.063|0.063|0.063|0.065|0.067|0.071|0.073|0.072|0.068|0.065|0.061|0.06|0.06|0.06|0.06|0.06|0.06|0.059|0.06|0.059|0.058|0.059|0.059|0.06|0.058||0.06|0.061|0.052|0.052|0.052|0.053|0.052|0.053|0.055|0.055|0.055|0.055|0.055|0.054|0.057|0.054|0.056|0.056||0.057|0.055|0.057|0.057|0.057|0.057|0.058|0.056|0.056|0.057|0.057|0.06|0.057|0.058|0.06|0.06|0.058|0.058|0.062|0.063|0.063|0.064|0.065|0.066|0.065|0.064|0.067|0.068|0.072|0.072|0.072|0.072|0.072|0.072|0.072|0.073|0.074|0.075|0.075|0.075|0.076|0.08|0.078|0.077|0.073|0.072|0.073|0.08|0.088|0.089|0.08|0.068|0.067|0.064|0.058|0.06|0.06|0.062|0.057|0.063|0.061|0.059|0.059|||0.062|0.06|0.06|||0.055|0.055||0.056|0.055
11197|14299|/equities/orocobre-limited|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11198|18502|/equities/chalice-gold-mines|ASXSMALLCAP||1.37|1.4075|1.435|1.39|1.3775|1.405|1.44|1.445|1.46|1.43|1.435|1.48|1.505|1.56|1.58|1.65|1.78|1.96|1.965|1.84|1.86|1.8575|1.9375|2.07|2.025|2.09|1.98|2.04|1.965|2.03|1.705|1.73|1.6525|1.635|1.68|1.585|1.535|1.505|1.61|1.65|1.59|1.705|1.69|1.58|1.5675|1.5125|1.465|1.42|1.33|1.37|1.525|1.485|1.515|1.345|1.295|1.28|1.19|1.12|1|0.985|1.005|1.015|1.02|1.0825|1.095|1.1|1.09|1.145|1.175|1.165|1.125|1.1|1.085|1.095|1.045|1.025|0.995|1.03|1|1.04|1.055|1.03|1.05|1.07|1.08|1.13|1.195|1.145|1.07|1.085|1.09|1.06|1.085|1.11|1.125|1.155|1.2|1.2525|1.265|1.325|1.38|1.3275|1.29|1.315|1.365|1.34|1.295|1.645|1.585|1.58|1.465|1.38|1.37|1.43|1.38|1.4|1.4|1.37|1.37|1.31|1.395|1.475|1.475|1.58||1.685|1.59|1.605|1.7|1.7|1.665|1.755|1.84|1.855|1.7575|1.6975|1.725|1.755|1.76|1.92|1.825|1.725|1.645|1.455|1.495|1.55|1.465|1.35|1.2|1.1875|1.15|1.175|1.185|1.305|1.25|1.1775||1.285|||1.3525|1.375|1.365|1.36|1.48|1.54|1.425|1.435|1.2675|1.235|1.21|1.195|1.12|1.14|||1.11|1.055|1.09|1.125|1.13|1.1875|1.1225|1.12|1.2|1.2|1.25|1.31|1.315|1.3|1.37|1.36|1.26|1.315|1.305|1.2|1.24|1.28|1.04|1.05|1.06|1.03|1.07|1.165|1.18|1.1475|1.1925|1.12|1.04|1.05|1.04|1.04|0.9575|0.8975|0.95|1.03|1.085|1.125|1.1075|1.045||1.12|1.12|1.06|1.095|1.145|1.09|1.1475|1.195|1.27|1.35|1.325|1.3|1.335|1.42|1.485|1.52|1.67|1.705||1.73|1.79|1.725|||1.735|1.8|1.85|1.7475|1.79|1.795
11199|961859|/equities/graphitecorp-ltd|ASXSMALLCAP||0.75|0.75|0.815||0.9875|0.76|0.78|0.82|0.835|0.855|0.805|0.82|0.84|0.855|0.85|0.75|0.775|0.73|0.685|0.695|0.7|0.725|0.775|0.825|0.805|0.815|0.805|0.845|0.86|0.835|0.805|0.83|0.82|0.855|0.875|0.91|0.93|0.85|0.79|0.7925|0.775|0.78|0.805|0.705|0.755|0.725|0.645|0.595|0.54|0.54|0.565|0.565|0.555|0.55|0.585|0.6|0.605|0.595|0.555|0.555|0.555|0.575|0.58|0.6|0.61|0.615|0.6|0.61|0.6175|0.625|0.625|0.655|0.65|0.635|0.625|0.63|0.62|0.635|0.62|0.62|0.635|0.64|0.63|0.65|0.67|0.705|0.765|0.75|0.735|0.74|0.735|0.6925|0.695|0.695|0.715|0.695|0.675|0.695|0.68|0.71|0.72|0.705|0.695|0.7|0.71|0.72|0.72|0.725|0.725|0.735|0.75|0.77|0.8|0.76|0.695|0.65|0.665|0.675|0.675|0.65|0.655|0.67|0.685|0.7||0.725||0.71|0.735|0.7375|0.71|0.735|0.745|0.79|0.83|0.82|0.8425|0.855|0.875|0.895|0.925|0.86|0.885|0.8375|0.875|0.87|0.85|0.87|0.85|0.84|0.86|0.87|0.88|0.925|0.89|0.87||0.895|0.91|0.91|0.935|0.98|1.015|1.03|1.08|1.18|1.18|1.12|1.02|1.04|1.035|1.04|0.94|0.97|||0.895|0.89|0.88|0.89|0.92|0.945|0.94|0.96|0.995|1.03|1.08|1.1|1.055|0.93|0.99|0.96|0.935|0.96|1.02|0.975|0.855|0.86|0.895|0.885|0.92|0.885|0.83|0.855|0.92|0.865|0.735|0.7|0.71|0.71|0.75|0.625|0.595|0.585|0.57|0.565|0.565|0.5775|0.62|0.61||0.585|0.575|0.56|0.61|0.625|0.63|0.645|0.65|0.67|0.675|0.665|0.665|0.675|0.68|0.7|0.715|0.73|0.755||0.775|0.705|0.68|||0.675|0.69|0.71|0.675|0.67|0.68
11200|947885|/equities/imugene-ltd|ASXSMALLCAP||0.039|0.04|0.04|0.038|0.039|0.04|0.04|0.042|0.043|0.042|0.0435|0.046|0.048|0.048|0.049|0.047|0.046|0.048|0.049|0.046|0.045|0.046|0.048|0.05|0.049|0.05|0.051|0.0525|0.05|0.05|0.0515|0.05|0.05|0.053|0.055|0.049|0.049|0.049|0.0495|0.05|0.049|0.05|0.05|0.05|0.0495|0.05|0.051|0.051|0.05|0.05|0.053|0.053|0.055|0.051|0.051|0.052|0.053|0.0545|0.055|0.055|0.057|0.059|0.063|0.071|0.081|0.065|0.059|0.054|0.054|0.054|0.053|0.054|0.054|0.056|0.053|0.054|0.054|0.055|0.055|0.056|0.057|0.052|0.053|0.052|0.053|0.054|0.055|0.054|0.056|0.056|0.057|0.056|0.059|0.063|0.057|0.057|0.057|0.056|0.059|0.062|0.059|0.056|0.057|0.052|0.0515|0.052|0.053|0.052|0.055|0.057|0.058|0.057|0.058|0.0585|0.061|0.059|0.061|0.057|0.059|0.058|0.058|0.062|0.059|0.06||0.061|0.0635|0.0625|0.065|0.067|0.0685|0.069|0.07|0.071|0.071|0.071|0.072|0.071|0.071|0.073|0.076|0.073|0.074|0.074|0.075|0.076|0.074|0.078|0.0785|0.083|0.086|0.086|0.086|0.087|0.084|0.083||0.085|0.0885|0.085|0.08|0.085|0.0865|0.092|0.095|0.095|0.098|0.105|0.11|0.11|0.1075|0.1125|0.11|0.11|||0.1075|0.105|0.105|0.11|0.11|0.11|0.11|0.115|0.115|0.1175|0.12|0.115|0.115|0.1125|0.115|0.115|0.115|0.12|0.125|0.125|0.125|0.12|0.12|0.12|0.115|0.11|0.1125|0.115|0.115|0.115|0.115|0.1125|0.1175|0.115|0.11|0.12|0.115|0.105|0.1025|0.105|0.1025|0.1075|0.11|0.1025||0.105|0.105|0.105|0.11|0.11|0.11|0.12|0.115|0.12|0.125|0.125|0.13|0.13|0.1225|0.125|0.13|0.125|0.115||0.11|0.11|0.11|||0.115|0.105|0.11|0.105|0.1|0.094
11201|1123046|/equities/uniti-wireless|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11202|14329|/equities/wilson-htm-investment-group|ASXSMALLCAP||23.44|23.74|24.4|24.54|23.97|23.3|22.37||21.64|21.48|21.46|21.24|21.21|21.67|21.54|21.15|21.17|20.52|20.14|20.29|20.04|20.33|20.14|19.7|19.77|19.43|18.85|19.35|19.56|19.76|19.71|19.68|19.55|19.61|19.19|19.23|19.3|19.16|18.69|18.74|18|18.03|18.05|18.145|18.28|18.3|18.34|17.84|17.52|17.49|17.62|17.42|17.09|17.29|17.08|17.32|17.11|16.59|16.49|16.4|16.49|16.56|16.92|17.3|17.45|17.49|17.32|17.42|17.51|17.62|17.8|17.87|17.82|17.35|17.56|17.635|17.42|17.45|17.24|17.04|16.94|16.42|16.65|16.35|16.85|17.435|16.7|16.4|15.95|16.24|16.13|16.17|16.73|16.29|15.88|16.04|16.19|16.13|15.72|15.69|15.44|15.54|15.34|15.02|14.77|14.39|14.59|14.34|14.07|14.33|14.3|14.15|14.32|14.24|14.31|14.14|13.94|13.765|13.45|13.4|13.37|13.47|13.29|13.26||13.41|13.25|13.3|13.46|13.48|13.18|13.34|13.28|13.42|13.39|13.08|13.07|13.1|13.06|13.1|13.08|13.27|13.06|12.895|12.74|12.6|12.67|12.72|12.02|11.75|11.66|11.58|11.35|11.33|11.35|11.1||11.35|11.15|10.88|10.79|10.98|10.94|11.07|11.2|11.33|11.325|11.78|11.64|11.485|11.34|11.49|11.38|11.55|||11.83|11.93|12|12.11|11.92|11.71|11.6|11.53|11.42|11.34|11.63|11.65|11.39|11.41|11.49|11.38|11.31|11.28|11.41|11.37|11.23|11.04|10.84|10.97|11.12|10.92|11.29|11.34|11.23|11.49|11.22|10.75|10.99|11|10.9|10.96|10.94|10.81|10.82|11.15|10.15|10.34|10.45|10.33||10.4|10.47|10.465|10.21|10.14|10.1|10.11|10.02|10.25|10.41|10.59|10.01|10.07|9.95|10.05|10.03|10.07|10.18||10.19|10.25|10.09|||9.94|10.05|10.32|10.305|10.255|10.215
11203|961883|/equities/liontown-resources-ltd|ASXSMALLCAP||0.75|0.79|0.795|0.805|0.795|0.81|0.81|0.83|0.855|0.865|0.89|0.91|0.88|0.895|0.865|0.85|0.815|0.83|0.825|0.815|0.82|0.855|0.8775|0.945|0.92|0.895|0.85|0.86|0.86|0.865|0.835|0.87|0.83|0.86|0.85|0.85|0.87|0.83|0.925|0.895|0.77|0.805|0.82|0.81|0.83|0.795|0.73|0.73|0.68|0.6475|0.69|0.685|0.675|0.675|0.685|0.71|0.74|0.725|0.625|0.63|0.625|0.645|0.645|0.71|0.73|0.755|0.7625|0.795|0.805|0.805|0.8|0.87|0.855|0.815|0.795|0.82|0.815|0.84|0.845|0.885|0.885|0.885|0.915|0.925|0.91|0.95|0.99|0.98|0.955|1.01|0.98|0.965|0.985|1.005|1.015|1.035|0.995|0.985|0.975|1.025|1.02|0.98|0.955|0.955|0.92|0.94|0.94|0.98|1.045|0.915|0.935|0.965|0.94|0.935|0.945|0.975|1.01|1.04|1.055|1.04|1.075|1.13|1.14|1.15||1.1925|1.24|1.28|1.335|1.3475|1.315|1.345|1.385|1.375|1.395|1.39|1.425|1.475|1.515|1.535|1.5|1.425|1.435|1.425|1.425|1.46|1.4|1.33|1.28|1.26|1.255|1.24|1.235|1.2925|1.21|1.145||1.15|1.115|1.16|1.155|1.185|1.2|1.255|1.295|1.34|1.36|1.36|1.3|1.215|1.22|1.24|1.15|1.185|||1.21|1.155|1.17|1.225|1.255|1.3|1.255|1.29|1.3|1.315|1.42|1.555|1.34|1.295|1.345|1.295|1.265|1.2825|1.375|1.305|1.29|1.275|1.195|1.17|1.125|1.155|1.1625|1.23|1.265|1.18|1.095|1.065|1.07|1.13|1.14|1.015|0.985|0.915|0.97|1.015|1.02|1.04|1.055|0.975||0.965|0.97|0.94|1.07|1.2625|1.24|1.4025|1.425|1.485|1.51|1.51|1.51|1.57|1.585|1.61|1.63|1.665|1.695||1.665|1.65|1.635|||1.575|1.615|1.72|1.675|1.475|1.475
11204|32567|/equities/sandfire-resources-nl|ASXSMALLCAP||10.43|10.465|10.42|10.29|10.35|10.42|10.4|10.33|10.4|10.29|10.22|10.13|10.18|10.29|10.43|10.92|10.56|10.78|10.48|10.55|10.44|10.37|10.5|10.935|10.82|10.75|10.78|10.89|10.91|11.05|10.985|11.11|10.93|11.08|11.33|10.955|10.9|10.68|11.22|10.915|10.77|10.79|10.895|10.7|11.02|10.77|10.39|10.24|9.89|9.23|9.3|9.17|8.84|8.955|9|9.11|8.9|8.56|8.33|8.21|8.36|8.24|8.2|8.92|8.65|8.78|8.78|9.06|9.09|9.19|8.93|9|8.8|8.96|8.83|8.72|8.25|8.35|8.32|8.1|8.19|8.23|8.43|8.63|8.46|8.75|9.13|8.75|8.45|8.5|8.46|8.42|8.46|8.575|8.38|8.45|8.65|9.08|9.075|9.25|9.14|9.15|9.05|9.16|9.2|9.235|9.24|8.92|8.69|8.72|8.73|8.75|8.8|8.89|8.84|8.92|8.83|8.64|8.5|8.56|8.75|8.83|8.86|9.06||9.08|9.16|9.08|9.42|9.58|9.43|9.65|9.81|9.61|9.6|9.4|9.31|10.16|10.13|10.06|9.69|9.86|9.92|9.87|9.985|9.91|9.79|9.815|9.84|9.8|9.44|9.32|9.28|9.84|9.63|9.32||9.18|9.1|9.335|9.09|9.21|9.09|9.18|9.16|9.07|8.92|9.17|9.28|9.09|9.04|9.15|9.045|8.965|||8.89|8.645|8.7|8.87|8.75|8.745|8.56|8.63|8.65|8.45|8.51|7.9|7.9|7.82|8.11|8.21|8|8.03|7.74|7.67|7.63|7.62|7.57|7.58|7.56|7.63|7.44|7.375|7.46|7.21|7.11|7.02|7.08|7.04|7.15|7.25|7.2|7.03|7.16|7.28|7.21|7.53|7.12|7.05||7.05|6.87|6.71|6.63|6.65|6.65|6.675|6.76|6.815|6.82|6.79|6.74|6.9|6.92|7.27|7.33|7.3|7.4||7.37|7.29|7.075|||7.01|6.98|6.99|6.86|6.82|6.84
11205|7675|/equities/paladin-res|ASXSMALLCAP||7.82|8.16|8.31|8.35|8.45|8.32|7.84|8.195|7.965|7.84|7.47|7.565|7.51|7.74|9.85|10.065|9.94|9.86|9.65|10.2|10.24|10.22|10.16|10.53|11.4|12.53|12.59|12.715|12.83|13.14|12.93|13.27|11.91|12.28|12.05|11.92|11.93|11.89|12.03|12.14|11.89|12.07|12.32|11.78|11.94|11.96|11.47|10.99|10.92|10.265|9.83|9.9|9.31|9.35|9.3|9.73|9.98|9.275|8.93|8.54|8.68|8.87|8.94|9.75|9.81|9.955|9.9|10.63|11|11|9.94|10.25|10.1|10.285|10.21|10.6|10.54|10.3|10.15|10.17|10.19|10.12|10.295|10.16|10.06|10.77|12.01|11.41|11.22|11.66|11.58|11.56|12.15|12.58|12.71|12.8|13.2|13.56|13.76|14.1|14.02|14.28|13.32|13.11|13.1|13.15|13.39|13.18|12.5|12.54|12.755|12.63|12.54|12.71||13.695|13.7|13.9|13.595|13.78|14.46|14.78|14.38|15.14||15.735|15.7|15.5|15.9|16.395|15.93|15.87|15.89|15.71|15.99|16.26|16.63|17.98|17.885|17.595|16.29|16.57|16.77|16.415|16.53|17|16.45|16.94|17|15.72|15.5|14.89|14.99|13.97|13.765|13.95||13.97|13.99|14.19|14.78|14.81|14.79|15.59|15.9|15.36|15.4|15.4|15.3|15.2|14.4|15.175|14.95|14.55|||13.9|14|14.15|14.15|13.875|14|13.2|12.625|12.6|12.15|12.2|12.5|12.525|12.5|12.7|12.2|12.15|12.2|12.6|12.1|12.45|12.6|12|11.45|11.7|12.025|12.1|12.675|12.85|12.875|13.25|13.225|13.325|13.5|13.6|14.6|14.4|14.05|13.8|13.85|12.925|13|12.65|12.525||12.45|12.5|12.25|12.25|12.6|12.55|12.75|13.15|13.35|12.7|11.85|11.85|10.65|10.7|10.5|10.3|10.1|10.15||9.95|10.05|10.15|||10.075|9.85|10.05|10.3|9.95|10.175
11206|14252|/equities/centuria-fpo|ASXSMALLCAP||1.96|1.9625|1.9675|2.01|1.96|1.935|1.89|1.91|1.915|1.815|1.85|1.825|1.85|1.845|1.805|1.83|1.825|1.84|1.83|1.84|1.865|1.9|1.93|1.925|1.93|1.98|1.995|1.9475|1.92|2.005|2|2.03|2.04|2.06|2.02|2.02|2.03|1.995|1.9975|2.01|2.01|2.04|2.07|2.1|2.15|2.13|2.14|2.11|2.11|2.07|2.08|2.05|1.995|1.995|1.91|1.885|1.825|1.85|1.7625|1.72|1.72|1.7225|1.71|1.72|1.725|1.725|1.695|1.71|1.72|1.76|1.725|1.7|1.645|1.63|1.625|1.605|1.59|1.585|1.605|1.605|1.59|1.58|1.6|1.565|1.58|1.635|1.72|1.705|1.67|1.695|1.66|1.665|1.705|1.695|1.675|1.655|1.69|1.705|1.665|1.65|1.635|1.615|1.585|1.57|1.66|1.62|1.6475|1.63|1.65|1.66|1.72|1.71|1.82|1.825|1.785|1.765|1.735|1.73|1.73|1.735|1.7475|1.7475|1.74|1.75||1.75|1.75|1.755|1.7575|1.77|1.79|1.75|1.81|1.85|1.785|1.74|1.775|1.8|1.75|1.74|1.72|1.775|1.705|1.705|1.73|1.74|1.75|1.7525|1.725|1.7|1.705|1.725|1.71|1.755|1.755|1.72||1.765|1.77|1.775|1.76|1.7725|1.76|1.75|1.76|1.76|1.765|1.8|1.7925|1.8125|1.8|1.79|1.8|1.795|||1.78|1.785|1.795|1.8175|1.845|1.855|1.815|1.8|1.8|1.795|1.73|1.735|1.72|1.69|1.715|1.685|1.67|1.68|1.7025|1.66|1.635|1.555|1.555|1.595|1.5975|1.65|1.75|1.765|1.825|1.8525|1.79|1.74|1.78|1.725|1.7125|1.6825|1.685|1.6325|1.6675|1.725|1.6725|1.74|1.7025|1.6575||1.635|1.635|1.635|1.625|1.635|1.6225|1.67|1.7|1.71|1.735|1.735|1.735|1.705|1.67|1.675|1.665|1.735|1.765||1.79|1.79|1.7975|||1.755|1.755|1.75|1.72|1.69|1.745
11207|101943|/equities/lifestyle-f|ASXSMALLCAP||9.1|9.23|9.06|9.17|9.07|8.96|8.955|8.86|8.93|8.95|9.03|8.84|8.79|8.92|9.09|9.15|9.36|9.59|9.5|8.62|8.64|8.67|8.72|8.83|8.76|9.02|9.01|9.12|9.04|9.28|9.32|9.54|9.45|9.7|9.21|9.43|9.18|8.96|8.93|8.97|9.02|9.02|8.83|8.58|8.44|8.37|8.35|8.14|7.91|7.79|8.01|8.02|7.935|7.97|7.88|7.77|7.8|7.79|7.59|7.51|7.445|7.48|7.54|7.78|7.79|7.88|8.05|8.2|8.36|8.44|8.355|8.26|8.3|8.36|8.36|8.62|8.8|9.17|9.39|9.28|9.14|9.07|8.93|8.8|8.75|9.03|9.25|9.16|9.26|9.56|9.6|9.59|9.63|9.64|9.78|9.9|11.125|11.07|10.95|12.4|12.74|12.31|12.2|12.45|12.48|12.52|12.81|12.57|12.6|12.55|12.74|12.5|12.48|12.48|12.5|12.28|12.22|12.03|12.13|12.245|12.33|12.33|12.39|12.46||12.66|12.87|12.72|12.55|12.53|12.45|12.36|12.58|12.82|12.82|12.87|13.1|13.49|13.41|13.26|13.47|13.63|13.41|13.61|13.63|13.75|13.63|13.67|12.95|12.49|12.33|12.26|12.09|12.35|12.12|12||12.54|14.36|14.25|14.1|14.17|14.3|14.19|14.21|14.58|14.76|14.95|14.81|14.87|14.9|15.08|15.15|15.44|||15.73|15.46|15.45|15.63|15.54|15.79|15.57|15.88|15.85|16.11|15.75|15.85|16.2|15.94|15.87|15.74|15.745|15.52|15.95|15.65|15.35|15.16|15.07|15.67|16.15||17.7039|17.8029|18.2977|18.9607|18.5253|18.0998|18.6935|18.5352|18.4758|18.7034|18.0305|17.3972|17.605|17.8623|17.5308|17.8722|17.7831|17.4862||17.318|17.3873|17.4269|17.5456|17.1201|16.9222|17.417|17.7732|18.0305|17.8425|17.7732|17.6693|17.4664|17.6644|17.793|17.6446|17.8128|18.2284||18.3571|18.7925|18.3472|||17.9118|18.1196|18.7133|18.5748|18.7034|19.0696
11208|1130929|/equities/life360-inc|ASXSMALLCAP||25.355|25.61|24.83|23.37|21.75|22|21.95|21.73|21.65|21.65|23.03|23.69|24.99|24.64|24.19|23.825|23.43|22.69|22.44|22.74|22.27|22.26|23.13|22.6|22.145|21.95|21.91|22.43|22.23|22.5|22|22.95|22.68|22.13|21.3|20.87|21.02|20.6|20.355|20.45|19.39|19.43|19.83|19.45|19.1|19.23|19.38|19.35|19.17|18.58|18.44|17.26|17.32|17.04|17.31|17.55|16.94|16.9|18.05|18.75|18.99|18.74|18.5|19.06|19.25|19.3|19.23|19.62|19.23|19.96|19.48|19.49|19.08|18.44|18.35|18.38|18.34|18|17.37|17.8|17.95|15.28|15.46|15.52|16.48|16.98|17.35|16.59|16.27|16.3|15.88|16.28|16.63|16.47|16.43|16.255|16.83|17.25|17.06|17.15|16.94|16.68|16.44|16.62|16.21|16|16.23|16.02|16.18|16.31|16.47|16.18|16.01|16.15|16.05|15.8|15.85|16.05|15.89|15.655|15.31|14.36|13.78|13.75|13.625|14.47||15.57|16.28|15.69|15.3|15.01|15.07|15.42|15.52|15.49|15.88|16.96|16.55|15.99|15.77|15.84|15.33|15.12|15.7|15.11|15.73|15.49|15.53|14.915|15.02|14.705|14.35|14.175|14.12|13.69||13.74|13.65|13.22|13.15|13.255|13.3|13.09|13.5|14.19|13.81|13.81|14.56|14.84|12.49|12.69|12.96|13.09|||13.34|13.19|13.15|13.45|13.75|13.47|12.96|12.85|12.58|12.47|13.36|13.35|12.95|12.33|12.5|12.28|11.97|12.17|12.67|11.55|8.4|8.15|8.04|8.02|8.29|7.94|7.79|7.945|7.97|7.99|8.01|7.69|7.94|8.08|8|7.72|7.74|7.65|7.67|7.86|7.67|7.79|7.955|7.73||7.48|7.45|7.58|7.48|7.37|7.12|6.94|6.98|6.95|6.85|6.92|7.07|7.08|6.93|7.15|7.28|7.4|7.57||7.62|7.69|7.65|||7.44|7.48|7.62|7.47|7.43|7.44
11209|7560|/equities/amalgamated-hld|ASXSMALLCAP||11.56|11.56|11.54|11.445|11.38|11.47|11.33|11.3|11.4|11.29|11.2|11.16|11.2|11.3|11.27|11.33|11.29|11.12|10.98|11.025|11|11.04|11.05|11.1|11.03|11.59|11.18|11.27|11.29|11.66|11.15|11.14|10.95|10.94|10.9|10.88|10.84|10.67|10.5|10.68|10.51|10.73|10.71|10.88|10.8|10.7|10.62|10.46|10.5|10.815|11.18|11.18|11.06|10.7|10.67|10.41|10.26|10.16|10.15|10.06|10.17|10.26|10.47|10.64|10.82|10.92|10.54|10.53|10.71|11.27|11.34|11.5|11.33|11.47|11.46|11.79|11.47|11.49|11.35|11.33|11.28|11.16|11.12|10.88|11.1|11.34|11.65|11.64|11.33|11.4|11.21|10.85|10.9|10.92|10.83|11.04|11.42|11.33|11.46|11.61|11.64|11.47|11.58|11.74|11.39|11.3|11.54|11.4|11.54|11.68|11.69|11.54|11.66|11.73|11.46|11.5|11.25|11.2|11.6|11.19|11.38|11.6|11.86|12.06||12.13|12.09|11.93|11.81|11.87|11.91|11.96|12|12.16|12.18|12.01|12.03|12.01|11.9|11.78|11.77|11.805|12.05|12|11.97|12.08|12.15|12.28|12.13|12.01|12.02|11.89|11.89|12.12|12.08|12.12||12.36|12.34|12.12|11.94|12.07|11.88|11.79|11.8|11.87|12.05|12.03|12.18|12.21|12.14|12.16|12.09|12.42|||12.42|12.22|12.2|12.16|12.21|12.22|11.96|12|12|12.07|12.06|11.98|12.03|12|12.39|12.22|12.01|11.86|11.76|11.83|11.84|11.78|11.75|11.72|11.52|11.03|11.28|11.3|11.32|11.79|12.11|12|12.22|12.18|12.41|12.455|12.64|12.65|12.725|12.585|12.47|12.74|12.87|12.84||12.7|12.77|12.72|12.82|12.61|12.4|12.45|12.33|12.38|12.36|12.57|12.71|12.4|12.14|12.2|12.23|12.15|12.34||12.44|12.29|12.47|||12.12|12.39|12.59|12.52|12.45|12.57
11210|947483|/equities/australian-ethical-invest|ASXSMALLCAP||5.1|5.04|5.04|4.84|4.89|4.97|5.1|5.23|5.19|4.83|4.82|4.69|4.525|4.68|4.66|4.56|4.66|4.45|4.35|4.4|4.5|4.57|4.45|4.28|4.18|4.14|4.12|4.17|4.19|4.27|4.24|4.19|4.22|4.35|4.36|4.37|4.36|4.36|4.58|4.46|4.35|4.33|4.45|4.49|4.48|4.33|4.32|4.4|4.38|4.31|4.41|4.37|4.32|4.32|4.44|4.41|4.19|4.2|3.99|3.97|4.07|3.99|3.98|4.06|4.14|4.19|4.26|3.85|3.94|4.03|4.07|4.15|4.02|4.02|3.95|3.97|3.91|3.81|3.9|3.93|3.95|3.85|4|3.95|3.84|4.09|4.14|4|3.97|4.07|4.13|4.13|4.18|4.2|4.14|4.2|4.26|4.33|4.24|4.12|4.17|4.27|4.2|4.27|4.28|4.3|4.34|4.32|4.33|4.4|4.42|4.38|4.43|4.43|4.4|4.4|4.48|4.35|4.39|4.28|4.24|4.4|4.4|4.4|4.35|4.58|4.6|4.53|4.6|4.605|4.59|4.6|4.74|4.76|4.75|4.62|4.64|4.5|4.61|4.61|4.62|4.72|4.68|4.68|4.64|4.71|4.5|4.64|4.66|4.59|4.56|4.49|4.75|4.9|4.95|4.93||4.96|4.93|4.8|4.8|4.73|4.68|4.72|4.82|5.05|5.03|5.1|5.08|4.99|4.85|4.95|5|5.03|||5.01|4.96|4.96|4.95|4.88|4.91|4.74|4.84|4.91|4.82|4.92|4.79|4.77|4.77|4.89|4.89|4.83|4.98|5.2|5.29|5.35|5.19|5.29|5.35|5.42|5.01|5.04|4.98|4.99|5.14|5.1|5.08|5.18|5.35|5.44|5.55|5.58|5.6|5.5|5.55|5.48|5.6|5.61|5.65||5.78|5.7|5.48|5.38|5.3|5.27|5.18|5.23|5.2|5.27|5.36|5.3|5.32|5.31|5.36|5.28|5.48|5.5||5.48|5.5|5.39|||5.4|5.32|5.4|5.53|5.44|5.42
11211|101954|/equities/arena-group|ASXSMALLCAP||4.19|4.235|4.23|4.22|4.15|4.11|4.045|4.14|4.145|4.08|4.08|4.04|4.06|4.09|4.19|4.05|4.01|4.05|4.015|4.03|4.03|4.03|4.05|4.07|4.125|4.2|4.22|4.15|4.13|4.21|4.26|4.275|4.22|4.22|4.16|4.13|4.17|4.18|4.19|4.18|4.23|4.23|4.23|4.22|4.22|4.28|4.31|4.33|4.28|4.3|4.34|4.29|4.22|4.17|4.17|4.19|4.155|4.17|4.155|4.095|4.06|4.06|4.05|4.05|4.04|3.99|3.98|3.99|3.99|4.06|4.03|4.01|3.99|4.02|4.05|4.04|4.06|3.95|3.965|3.89|3.85|3.79|3.8|3.88|3.81|3.88|3.94|3.88|3.79|3.87|3.86|3.85|3.9||3.97|3.97|4.03|4.075|4.03|4|3.99|3.99|3.95|3.9|3.895|3.945|4.02|3.97|3.96|3.93|3.97|3.93|4.04|4.08|4.04|3.97|3.88|3.85|3.81|3.775|3.75|3.73|3.68|3.76|3.76|3.85|3.86|3.83|3.82|3.83|3.77|3.77|3.76|3.84|3.85|3.785|3.82|3.86|3.85|3.87|3.88|3.92|3.8|3.77|3.76|3.79|3.83|3.81|3.77|3.76|3.76|3.715|3.67|3.7|3.65|3.64||3.68|3.7|3.66|3.59|3.63|3.65|3.62|3.67|3.69|3.7|3.79|3.79|3.815|3.82|3.82|3.94|3.98|||3.98|3.89|3.94|3.95|3.9|3.79|3.72|3.72|3.63|3.66|3.51|3.54|3.5|3.49|3.54|3.555|3.51|3.5|3.495|3.42|3.43|3.37|3.36|3.41|3.42|3.39|3.45|3.505|3.64|3.62|3.56|3.53|3.62|3.635|3.62|3.65|3.64|3.55|3.56|3.57|3.54|3.65|3.62|3.58||3.62|3.61|3.58|3.61|3.62|3.64|3.71|3.715|3.75|3.72|3.65|3.615|3.61|3.61|3.65|3.68|3.675|3.73||3.75|3.75|3.78|||3.77|3.76|3.76|3.69|3.69|3.75
11212|8627|/equities/speciality-fashn|ASXSMALLCAP||0.096|0.105|0.13|0.135|0.13|0.13|0.125|0.13|0.135|0.135|0.135|0.1375|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.14|0.135|0.14|0.14|0.135|0.15|0.15|0.15|0.145|0.145|0.135|0.14|0.135|0.13|0.135|0.13|0.13|0.13|0.13|0.125|0.135|0.14|0.13|0.12|0.12|0.1225|0.125|0.13|0.14|0.1175|0.12|0.125|0.125|0.12|0.125|0.135|0.135|0.135|0.135|0.14|0.14|0.15|0.155|0.175|0.165|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.105|0.1|0.1025|0.105|0.1025|0.105|0.11|0.115|0.1125|0.115|0.12|0.1175|0.12|0.12|0.12|0.1225|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.1275|0.13|0.125|0.12|0.125|0.13|0.13|0.135|0.135|0.135|0.1325|0.155|||||0.259|0.2465|0.2423|0.2423|0.2381||0.2339|0.2339|0.2339|0.2465|0.2548|0.2715|0.2674|0.2757|0.2506|0.2506|0.2632|0.2736|0.2799|0.2799|0.3008|0.3008|0.3091|0.3091|0.3175|0.3217|0.3384|0.3342|0.3467|0.3342|0.33|0.33|0.3258|0.3342|0.3593|0.3676|0.3593||0.33|0.3133|0.3133|0.3133|0.3133|0.3133|0.33|0.3384|0.3593|0.3593|0.3342|0.3384|0.3384|0.3384|0.3384|0.3467|0.3467|||0.3426|0.3384|0.3467|0.3509|0.3593|0.3843|0.3927|0.3634|0.3426|0.3509|0.3614|0.3634|0.3551|0.3593|0.3697|0.3593|0.3634|0.3718|0.3467|0.3676|0.3885|0.4094|0.4512|0.4679|0.4512|0.4365|0.447|0.4595|0.4637|0.4679|0.4804|0.4762|0.5138|0.4762|0.4804|0.4762|0.4804|0.4762|0.4846|0.4679|0.4512|0.4762|0.4595|0.3802||0.4052|0.4052|0.3843|0.3969|0.401|0.4052|0.4136|0.4386|0.4386|0.4386|0.4428|0.4303|0.4219|0.4261|0.4449|0.447|0.4512|0.4553||0.4574|0.4553|0.4345|||0.4219|0.4261|0.4303|0.4136|0.4052|0.3927
11213|1054964|/equities/telix-pharma|ASXSMALLCAP||24.91|23.96|23.64|23.795|23.325|22.93|23.22|23.4|23.135|22.78|23.19|23.22|23.36|23.99|23.6|23.46|23.42|23.02|22.45|22.27|21.5|21.02|21.33|21.46|21.54|21.6|22.16|21.27|21.41|22.38|21.97|21.73|21.88|22.08|21.69|21.4|21.45|20.99|20.63|20.5|20.83|20.72|20.81|20.995|20.73|21|20.77|21|20.93|20.79|20.31|18.76|18.4|18.83|19.2|19.15|19.05|18.31|18.15|17.805|17.88|17.48|17.56|18.11|18.59|18.8|18.85|20.06|20.18|19.86|19.21|20.11|20.01|20|19.63|19.19|18.65|18.74|18.37|18.01|17.88|17.68|17.82|18.465|18.48|19.21|19.52|19.08|19.88|19.81|19.5|19.51|19.57|20.425|19.66|19.46|20.76|20.3|20.47|20.54|20|20.16|17.95|18.15|18.44|18.48|18.64|18.53|18.4|18.55|18.81|18.8|19.02|18.91|18.36|18.46|18.17|18.44|17.32|17.445|16.86||16.78|17.5||18.13|19.06|17.98|18.07|18.57|18.17|15.93|15.83|15.99|16.275|15.69|15.64|16.69|15.82|15.4|15.23|15.5|15.35|15.45|15.595|15.49|15.42|15.28|15.37|15.455|15.24|15.05|15.05|15.57|15.55|15.01||14.99|14.44|14.1|14.01|14.46|12.96|13.26|13.08|13.06|12.62|12.725|12.58|12.67|12.92|12.29|12.88|12.87|||13|13.04|12.95|12.71|13.275|13.54|12.86|12.81|12.54|12.08|11.57|11.46|11.42|11.67|11.74|11.85|12.06|12.17|12.2|12.44|12.44|12.36|11.79|10.97|11.4|11.09|11.49|11.445|11.47|11.28|11.64|11.48|11.64|11.96|12.04|12.05|12.06|12.03|12.06|12.02|11.65|11.58|11.74|11.52||11.3|11.2|11.28|11.47|11.32|11.19|11.26|10.94|10.725|10.7|10.26|9.85|9.55|9.55|9.92|9.66|10|10.265||10.17|10.01|9.81|||9.74|10|9.98|9.82|9.65|10.45
11214|947720|/equities/de-grey-mining-ltd|ASXSMALLCAP||1.52|1.52|1.5225|1.5|1.515|1.535|1.52|1.51|1.4925|1.4175|1.41|1.385|1.4025|1.365|1.4025|1.425|1.39|1.47|1.465|1.485|1.51|1.54|1.5375|1.45|1.4525|1.4675|1.46|1.46|1.44|1.46|1.415|1.415|1.43|1.445|1.445|1.435|1.4|1.385|1.3925|1.41|1.39|1.37|1.35|1.37|1.4|1.405|1.355|1.38|1.375|1.36|1.365|1.305|1.2675|1.27|1.265|1.23|1.145|1.135|1.1025|1.08|1.095|1.115|1.175|1.2125|1.21|1.22|1.23|1.255|1.225|1.25|1.24|1.27|1.25|1.245|1.2725|1.2425|1.245|1.25|1.25|1.16|1.15|1.125|1.165|1.165|1.2025|1.23|1.24|1.2225|1.19|1.21|1.2|1.215|1.235|1.22|1.225|1.2275|1.235|1.25|1.22|1.22|1.21|1.175|1.165|1.185|1.2125|1.2075|1.22|1.19|1.19|1.175|1.1525|1.09|1.095|1.095|1.08|1.09|1.065|1.045|1.025|1.0575|1.01|1.055|1.06|1.105||1.145|1.12|1.11|1.125|1.135|1.14|1.135|1.155|1.1325|1.13|1.12|1.13|1.165|1.2|1.23|1.195|1.2|1.165|1.165|1.2175|1.27|||1.2465|1.2416|1.2515|1.2613|1.2613|1.3254|1.313|1.3007||1.3057|1.2835|1.3697|1.3599|1.3352|1.3451|1.3007|1.3401|1.3599|1.3155|1.3401|1.3352|1.3229|1.2761|1.3057|1.3057|1.3106|||1.249|1.217|1.217|1.2022|1.2367|1.2564|1.2022|1.1997|1.212|1.2588|1.2909|1.281|1.2933|1.2884|1.3204|1.3451|1.3254|1.3648|1.3401|1.2712|1.2515|1.2662|1.2613|1.2638|1.2564|1.2515|1.2465|1.2293|1.2219|1.2268|1.1899|1.1726|1.1923|1.1948|1.1874|1.1825|1.1825|1.1628|1.2071|1.2318|1.2071|1.2071|1.1899|1.1874||1.2022|1.1899|1.1726|1.1702|1.1628|1.1529|1.1578|1.2022|1.2293|1.2071|1.2071|1.2318|1.2515|1.2219|1.1973|1.1776|1.212|1.2367||1.2367|1.2859|1.2909|||1.3007|1.3057|1.3549|1.3475|1.3254|1.3155
11215|1164150|/equities/australian-strategic-materials-ltd|ASXSMALLCAP||0.495|0.495|0.49|0.485|0.5|0.51|0.52|0.52|0.53|0.52|0.53|0.55|0.55|0.57|0.57|0.56|0.565|0.57|0.55|0.56|0.565|0.56|0.58|0.585|0.58|0.58|0.585|0.6|0.62|0.65|0.615|0.63|0.66|0.665||0.63|0.6|0.58|0.59|0.585|0.595|0.605|0.605|0.59|0.645|0.63|0.5375|0.555|0.53|0.52|0.545|0.57|0.575|0.62|0.675|0.68|0.645|0.59|0.5825|0.585|0.675|0.7|0.59|0.58|0.55|0.54|0.495|0.51|0.53|0.545|0.53|0.55|0.555|0.565|0.495|0.5|0.48|0.4975|0.495|0.495|0.49|0.56|0.565|0.56|0.575|0.6|0.63|0.645|0.66|0.7|0.705|0.655|0.695|0.705|0.7|0.715|0.73|0.815|0.815|0.885|0.865|0.835|0.845|0.87|0.925|0.945|0.945|0.92|0.89|0.805|0.81|0.83|0.765|0.795|0.8|0.83|0.84|0.85|0.8|0.795|0.785|0.835|0.9|0.915|0.915|0.925|0.96|0.97|0.985|0.99|0.995|0.995|1.01|1.015|1.02|1.02|1.02|1.045|1.085|1.055|1.05|1.015|1.015|1.02|1.025|1.025|1.02|1.02|1.025|1.05|1.025|1.0225|1.035|1.0525|1.05|1.065||1.08|1.12|1.17|1.2|1.23|1.3|||1.53|1.485|1.51|1.425|1.4|1.405|1.445|1.46|1.46|||1.44|1.47|1.49|1.52|1.48|1.65|1.2|1.015|1.06|1.085|1.09|1.06|1.03|0.96|0.98|0.98|0.99|0.99|1.035|1.015|0.98|0.98|0.99|1.04|0.995|1.01|1.025|1.065|1.115|1.105|1.05|1.045|1.05|1.01|1.025|1.03|1.06|1.04|1.015|1.045|1.035|1.08|1.1|1.05||1.03|1.06|1.09|1.15|1.155|1.12|1.125|1.17|1.18|1.235|1.25|1.245|1.24|1.25|1.285|1.31|1.365|1.38||1.33|1.3|1.255|||1.195|1.2275|1.245|1.27|1.28|1.29
11216|961813|/equities/aventus-retail-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11217|1153175|/equities/home-consortium-ltd|ASXSMALLCAP||12.56|12.63|13.16|12.38|12.2|12.09|11.99|11.83|11.795|11.55|11.505|11.15|10.87|11.2|10.88|10.46|10.55|10.27|10.15|10.3|10.19|10.35|10.35|10.58|10.36|10.36||9.28|9.35|9.49|9.38|9.22|9.23|9.17|8.96|8.84|8.91|8.765|8.79|8.65|8.61|8.46|8.28|8.38|8.25|7.9|7.85|7.71|7.71|7.95|7.93|7.76|8.08|8.39|8.16|8.33|8.04|8|8.02|8.06|8.5|8.405|8.5|8.58|8.59|8.49|8.37|8.35|8.24|8.265|8.13|8.09|7.91|8.2|8.21|8.165|8.13|8.015|7.91|7.88|7.825|7.65|7.69|7.65|7.7|7.85|8.07|7.84|7.825|7.93|7.82|7.67|7.75|7.775|7.7|7.67|7.965|7.89|7.73|7.5|7.41|7.37|7.3|7.385|7.34|7.26|7.33|7.19|7.04|7.24|7.37|7.365|7.44|7.505|7.6|7.5|7.44|7.55|7.52|7.45|7.46|7.4|7.41|7.445||7.56|7.6|7.49|7.325|7.265|7.3|7.25|7.23|7.51|7.49||6.975|7.105|7.09|7.04|7.07|7.25|6.98|6.91|7.04|7.03|7.03|7.06|7.13|6.57|6.715|6.48|6.32|6.41|6.36|6.19||6.28|6.43|6.19|6.14|6.26|6.36|6.43|6.56|6.71|6.77|6.87|6.75|6.77|6.79|6.81|7.09|7.13|||7.21|7.11|7.17|7.23|7.32|7.335|7.235|7.32|7.33|7.35|7.2|7.19|7.18|7.1|7.15|7.05|7.09|7.04|7.12|7.08|7.01|7.09|6.95|6.97|6.96|7.01|7.27|6.93|6.61|6.55|6.43|6.27|6.36|6.41|6.33|6.38|6.35|6.2|6.14|6.16|6.1|6.2|6|5.93||5.89|5.87|5.87|5.73|5.65|5.575|5.75|5.72|5.74|5.71|5.775|5.8|5.71|5.73|5.8|5.85|6.06|6.22||6.3|6.21|6.125|||5.97|5.94|6.09|6.01|6|6.07
11218|948296|/equities/west-african-resources-ltd|ASXSMALLCAP||1.525|1.545|1.555|1.505|1.54|1.5125|1.5125|1.5225|1.4775|1.4575|1.4625|1.505|1.56|1.565|1.665|1.7|1.675|1.795|1.8|1.82|1.83|1.87|1.87|1.855|1.84|1.83|1.7925|1.73|1.7325|1.715|1.63|1.605|1.5875|1.545|1.5|1.47|1.4375|1.475|1.4925|1.4|1.685|1.71|1.765|1.73|1.755|1.8375|1.86|1.825|1.745|1.75|1.71|1.64|1.6|1.595|1.5775|1.535|1.39|1.4|1.37|1.33|1.4|1.4175|1.405|1.4225|1.415|1.435|1.44|1.49|1.485|1.49|1.465|1.48|1.47|1.48|1.465|1.445|1.4|1.425|1.405|1.335|1.33|1.295|1.4|1.4|1.435|1.485|1.5275|1.5|1.435|1.45|1.425|1.435|1.5|1.445|1.45|1.4525|1.52|1.585|1.54|1.5225|1.48|1.44|1.425|1.48|1.505|1.46|1.43|||1.6|1.64|1.61|1.595|1.6|1.54|1.505|1.46|1.47|1.43|1.43|1.415|1.45|1.415|1.43||1.56|1.505|1.465|1.52|1.545|1.53|1.465|1.485|1.47|1.47|1.485|1.48|1.535|1.5475|1.525|1.48|1.505|1.465|1.4575|1.4525|1.45|1.445|1.45|1.415|1.385|1.405|1.35|1.3|1.36|1.34|1.315||1.3275|1.295|1.345|1.3475|1.3375|1.3525|1.36|1.385|1.43|1.38|1.37|1.36|1.385|1.355|1.38|1.345|1.285|||1.2|1.17|1.165|1.17|1.105|1.11|1.035|1.05|1.0225|1.03|1.0375|1.015|1.0425|1.055|1.06|1.03|1.03|1.015|0.975|0.91|0.89|0.87|0.865|0.875|0.86|0.855|0.88|0.875|0.895|0.88|0.855|0.84|0.88|0.86|0.865|0.855|0.89|0.865|0.985|1.015|0.97|0.98|0.96|0.9375||0.9475|0.95|0.94|0.95|0.95|0.935|0.955|0.975|0.98|0.965|0.98|0.965|0.95|0.935|0.94|0.9225|0.9725|0.985||0.975|0.9925|0.99|||0.995|0.975|0.99|0.95|0.94|0.935
11219|947950|/equities/lovisa-holdings-ltd|ASXSMALLCAP||29.75|29.3|28.63|28.3|28.55|27.6|27.42|27.8|27.97|28.18|30.36|30.8|30.59|30.55|30.45|30.7|31.24|30.64|30.01|30.06|30.1|30.45|30.19|29.09|29.34|29.45|30.07|30.6|31.27|32.64|34.93|36.47|36.68|36.36|35.71|35.97|36.17|36.23|36.38|36.53|35.38|35.85|36.03|36.35|36.85|36.47|36.17|35.02|34.48|33.87|33.9|32.755|32.69|32.41|32.26|32.09|31.9|31.4|31.6|31.71|32.47|32.89|33.35|33.63|32.4|31.35|31.75|32.62|33.26|38.29|37.52|37.07|36.59|36.74|36.31|36.23|35.36|34.69|33.86|33.72|33.13|32.77|33|32.43|32.62|34.56|35.34|34.94|34.1|34.31|33.84|33.62|34.51|34.52|33.915|33.89|33.83|34.24|34.83|34.25|33.48|33.04|32.46|32.86|32.025|31.42|31.5|31.08|31.66|32.85|33.5|33.01|33.11|33.2|33.68|33.63|33.27|32.62|32.15|31.38|31.39|31.71|31.7|31.52||31.76|31.98|30.62|29.91|32.8|34.04|33.24|33.46|32.865|33.15|32.28|32.52|32.78|32.4|32.08|32.47|33.13|32.98|32.58|32.44|32.13|31.07|31.75|32.21|32.23|32.02|31.17|31.17|32.03|31.99|30.74||31.84|31.64|31.02|29.8|31.11|31.3|31.23|32.5|33.45|33.44|33.54|32.7|32.25|31.44|31.595|31.61|33.17|||33.39|32.67|32.49|32.14|32.5|32.52|31.86|32.22|32.3|31.6|32.36|32.3|31.89|31.68|31.69|31.37|30.65|30.76|31.91|32.4|32.44|32|32.04|31.25|29.17|27.78|25.63|25.81|25.75|25.94|25.65|25.22|25.59|25.62|24.8|25.04|23.78|23.67|23.44|23.24|22.59|23.33|23.78|23.2||23.07|22.69|22.81|23|23.1|22.59|22.91|23.49|24.2|23.61|23.71|23.5|23.61|23.22|23.18|23.54|24.05|24.44||24.7|24.75|24.56|||24.16|23.98|23.99|24.02|23.94|23.21
11220|947838|/equities/global-geoscience-ltd|ASXSMALLCAP||0.215|0.21|0.215|0.21|0.215|0.215|0.21|0.22|0.21|0.21|0.205|0.2175|0.22|0.225|0.215|0.2275|0.2325|0.25|0.255|0.285|0.29|0.31|0.31|0.325|0.32|0.305|0.28|0.29|0.29|0.285|0.2675|0.245|0.24|0.245|0.24|0.24|0.225|0.215|0.225|0.225|0.21|0.215|0.215|0.225|0.2325|0.235|0.22|0.22|0.215|0.21|0.24|0.185|0.17|0.17|0.17|0.175|0.175|0.17|0.155|0.155|0.15|0.155|0.1575|0.17|0.17|0.1675|0.155|0.155|0.14|0.135|0.135|0.135|0.13|0.13|0.13|0.125|0.125|0.125|0.125|0.125|0.125|0.125|0.13|0.1275|0.13|0.135|0.14|0.135|0.135|0.14|0.14|0.1375|0.145|0.145|0.155|0.15|0.15|0.155|0.145|0.145|0.15|0.14|0.145|0.145|0.145|0.15|0.145|0.145|0.145|0.155|0.16|0.16|0.16|0.15|0.155|0.1525|0.145|0.15|0.155|0.155|0.1625|0.17|0.17|0.18||0.185|0.185|0.195|0.21|0.2175|0.22|0.22|0.225|0.22|0.225|0.23|0.25|0.26|0.255|0.23|0.2275|0.215|0.225|0.215|0.225|0.225|0.225|0.205|0.205|0.205|0.2|0.205|0.21|0.2||0.19||0.195|0.205|0.205|0.2|0.21|0.21|0.225|0.23|0.215|0.21|0.215|0.21|0.18|0.18|0.17|0.165|0.165|||0.17|0.165|0.18|0.175|0.175|0.17|0.165|0.17|0.17|0.17|0.17|0.175|0.16|0.155|0.155|0.155|0.145|0.155|0.16|0.145|0.1525|0.15|0.145|0.14|0.1375|0.135|0.135|0.14|0.145|0.135|0.125|0.12|0.12|0.12|0.125|0.125|0.13|0.13|0.13|0.13|0.12|0.125|0.125|0.1175||0.115|0.1175|0.115|0.12|0.13|0.13|0.135|0.135|0.14|0.145|0.135|0.135|0.14|0.15|0.15|0.15|0.15|0.155||0.155|0.15|0.145|||0.14|0.1475|0.155|0.145|0.145|0.135
11221|1155915|/equities/tyro-payments-ltd|ASXSMALLCAP||0.905|0.925|0.9375|0.9575|0.95|0.955|0.95|0.9525|0.97|0.96|0.9575|0.94|0.9|0.89|0.85|0.825|0.83|0.815|0.78|0.78|0.785|0.775|0.79|0.795|0.78|0.8|0.815|0.815|0.81|0.79|0.8|0.835|0.85|0.855|0.92|0.9175|0.915|0.895|0.9|0.925|0.8925|0.905|0.925|0.94|0.95|0.965|0.97|0.99|1|0.995|1.01|1.005|1.015|1.025|1.035|1.055|1.0425|1.015|1.05|1.0425|1.045|1.06|1.04|1.07|1.03|1.04|1.055|1.03|1.095|1.14|0.98|0.99|0.98|0.985|0.94|0.915|0.905|0.895|0.87|0.88|0.915|0.8875|0.8925|0.895|0.91|0.93|0.9725|0.965|0.94|0.9575|0.945|0.93|0.95|0.95|0.96|0.98|1.01|1|0.99|1|0.975|0.93|0.905|0.93|0.9225|0.96|0.97|0.955|0.98|1|1.02|1.035|1.02|1|1|1.0125|0.98|0.965|0.895|0.86|0.8725|0.82|0.79|0.805||0.8|0.805|0.795|0.82|0.855|0.85|0.855|0.87|0.87|0.87|0.875|0.88|0.87|0.9|0.9|0.91|0.91|0.915|0.93|0.925|0.92|0.92|0.96|0.96|0.96|0.94|0.935|0.955|0.99|0.96|0.905||0.94|0.91|0.88|0.9|0.9275|0.945|0.955|0.99|1.005|1.005|1.02|1.01|1.0025|1.0025|1.01|1.015|1.04|||1.04|1.045|1.03|1.04|1.045|1.08|1.06|1.09|1.11|1.115|1.135|1.1475|1.135|1.13|1.165|1.195|1.19|1.195|1.18|1.195|1.1475|1.12|1.3|1.22|1.1675|1.165|1.175|1.18|1.19|1.21|1.22|1.2|1.195|1.1975|1.16|1.1225|1.105|1.095|1.09|1.1|1.0875|1.1|1.11|1.09||1.12|1.0975|1.08|1.08|1.05|1.03|1.0175|1.03|1.025|1.025|1.03|1.02|1.03|1.015|1.035|1.045|1.075|1.1025||1.125|1.095|1.11|||1.1|1.125|1.145|1.09|1.095|1.0975
11222|7551|/equities/aust-edu|ASXSMALLCAP||2.74|2.73|2.74|2.75|2.72|2.72|2.7|2.72|2.72|2.64|2.65|2.61|2.615|2.65|2.64|2.65|2.62|2.63|2.62|2.63|2.62|2.65|2.645|2.705|2.72|2.77|2.78|2.77|2.79|2.85|2.85|2.89|2.86|2.9|2.9|2.86|2.865|2.88|2.885|2.88|2.9|2.9|2.84|2.845|2.89|2.89|2.95|2.98|2.97|2.965|3|2.88|2.85|2.84|2.78|2.79|2.8|2.81|2.8|2.765|2.76|2.73|2.71|2.74|2.74|2.74|2.71|2.73|2.75|2.75|2.72|2.71|2.68|2.69|2.73|2.72|2.69|2.615|2.61|2.61|2.59|2.54|2.55|2.535|2.575|2.61|2.62|2.58|2.54|2.53|2.49|2.46|2.5|2.5|2.49|2.49|2.565|2.57|2.525|2.515|2.5|2.43|2.4|2.4|2.4|2.43|2.45|2.41|2.41|2.41|2.5|2.42|2.52|2.52|2.45|2.46|2.44|2.44|2.43|2.42|2.45|2.45|2.45|2.51||2.56|2.56|2.51|2.49|2.48|2.455|2.43|2.47|2.53|2.52|2.51|2.55|2.59|2.6|2.58|2.6|2.64|2.58|2.55|2.56|2.55|2.58|2.57|2.555|2.535|2.52|2.54|2.52|2.575|2.53|2.52||2.615|2.62|2.585|2.55|2.59|2.59|2.57|2.57|2.59|2.61|2.675|2.69|2.685|2.68|2.675|2.655|2.69|||2.725|2.72|2.765|2.75|2.72|2.74|2.77|2.76|2.71|2.72|2.71|2.73|2.72|2.71|2.77|2.77|2.7|2.7|2.71|2.65|2.66|2.63|2.64|2.72|2.72|2.72|2.7|2.685|2.78|2.85|2.76|2.76|2.89|2.9|2.89|2.87|2.84|2.77|2.78|2.825|2.77|2.83|2.77|2.74||2.83|2.82|2.81|2.82|2.82|2.83|2.87|2.91|3|2.94|2.96|2.94|2.94|2.92|2.95|2.94|2.96|3.02||3.06|3.05|3.04|||3.03|3.03|3.07|3|2.98|3
11223|14278|/equities/imdex-limited|ASXSMALLCAP||2.56|2.57|2.52|2.51|2.595|2.58|2.66|2.65|2.675|2.66|2.65|2.64|2.69|2.73|2.69|2.695|2.625|2.63|2.59|2.62|2.61|2.6|2.56|2.58|2.6|2.64|2.62|2.57|2.54|2.575|2.54|2.52|2.45|2.4|2.32|2.305|2.37|2.38|2.42|2.41|2.39|2.4|2.375|2.36|2.43|2.37|2.33|2.255|2.23|2.18|2.17|2.17|2.26|2.26|2.24|2.28|2.22|2.195|2.15|2.15|2.26|2.23|2.205|2.245|2.27|2.255|2.22|2.225|2.19|2.15|2.125|2.115|2.13|2.14|2.11|2.13|2.12|2.17|2.13|2.2|2.21|2.155|2.14|2.225|2.28|2.375|2.38|2.31|2.31|2.32|2.31|2.31|2.32|2.24|2.24|2.26|2.23|2.245|2.22|2.245|2.23|2.26|2.27|2.29|2.28|2.305|2.29|2.28|2.285|2.25|2.27|2.24|2.22|2.27|2.29|2.29|2.31|2.34|2.34|2.26|2.285|2.35|2.26|2.38||2.42|2.36|2.31|2.27|2.23|2.26|2.21|2.27|2.23|2.22|2.23|2.27|2.3|2.31|2.22|2.16|2.13|2.15|2.07|2.07|2.07|1.98|1.93|2.08|2.115|2.07|2.11|2.12|2.17|2.17|2.135||2.18|2.18|2.18|2.17|2.21|2.18|2.24|2.27|2.3|2.32|2.37|2.37|2.42|2.41|2.44|2.38|2.38|||2.36|2.37|2.34|2.34|2.31|2.28|2.24|2.21|2.225|2.18|2.175|2.19|2.18|2.22|2.23|2.19|2.23|2.17|2.07|2.13|2.12|2.08|2.06|2.02|1.965|1.975|1.995|2.02|1.935|1.605|1.545|1.53|1.55|1.615|1.6175|1.645|1.6825|1.6025|1.615|1.6875|1.665|1.71|1.74|1.725||1.735|1.705|1.705|1.7|1.7525|1.735|1.73|1.75|1.76|1.74|1.755|1.785|1.8075|1.78|1.82|1.855|1.87|1.895||1.9|1.925|1.94|||1.915|1.92|1.935|1.95|1.99|1.93
11224|947739|/equities/dubber-corp|ASXSMALLCAP||0.02|0.019|0.019|0.02|0.022|0.022|0.021|0.02|0.021|0.022|0.023|0.026|0.029|0.019|0.018|0.018|0.017|0.017|0.018|0.018|0.018|0.017|0.018|0.019|0.02|0.019|0.019|0.019|0.019|0.019|0.02|0.021|0.024|0.026|||0.0228|0.0228|0.022|0.025|0.025|0.0228|0.0228|0.0235|0.0235|0.0243|0.0243||0.0235|0.0243|0.0243|0.0243|0.0235|0.0228|0.025|0.0258|0.0258|0.0243|0.0243|0.0235|0.0235|0.0258|0.0235|0.025|0.0266|0.0266|||0.0258|0.0266|0.0258|0.025|0.0258|0.0266|0.0281|0.0281|0.0281|0.0281|0.0284|0.0296|0.0281|0.0303|0.0281|0.0281|0.0296|0.0311|0.0319|0.0303|0.0311|0.0334|0.0341|0.0341|0.0341|0.0334|0.0326|0.0334|0.0341|0.0341|0.0357|0.0357|0.0349|0.0357|0.0372|0.0379|0.0379|0.0357|0.036|0.0334|0.0341|0.0334|0.0296|0.0296|0.0303|0.0296|0.0288|0.0296|0.0303|0.0303|0.0303|0.0303|0.0334|0.0326|0.0315|0.0319||0.0319|0.0303|0.0311|0.0303|0.0334|0.0341|0.0341|0.0345|0.0357|0.0372|0.0372|0.0372|0.0379|0.0387|0.0394|0.0402|0.0402|0.0379|0.0372|0.0376|0.0379|0.0379|0.0402|0.0379|0.0394|0.0387|0.0394|0.0402|0.0417|0.0425|0.0417||0.041|0.044|0.0485|0.0508|0.0546|0.0539||||||||||||||||||||||||||||||||||||0.1024|0.1047|0.1094|0.1047|0.1106|0.114|0.1117|0.1024|0.1047|0.1047|0.114|0.1164|0.1071|0.0884|0.0908|0.0861|0.0861|0.0815|0.0652|0.064|0.0675|0.0652||0.0652|0.064|0.0652|0.064|0.0628|0.0628|0.0628|0.0663|0.0675|0.0698|0.0721|0.0698|0.0721|0.0721|0.0698|0.0698|0.0721|0.0721||0.0721|0.0721|0.0698|||0.0721|0.0721|0.0745|0.0721|0.0721|0.071
11225|101944|/equities/sealink-travel|ASXSMALLCAP||3.93|3.9|3.78|3.76|3.87|3.78|3.88|3.94|3.97|3.91|3.905|3.87|3.84|3.84|3.845|3.96|3.96|3.93|3.84|3.86|3.895|3.95|4.03|4.2|4.25|4.285|4.295|4.16|4.145|4.2|4.26|4.33|4.34|4.36|4.4|4.35|4.35|4.3|4.19|4.23|4.06|4.13|4.12|4.17|4.185|4.12|4.06|4.02|4.02|4.03|4.11|4.02|3.99|4.05|4.19|4.15|4.13|4.09|4.03|4.04|4.03|3.98|3.97|4.06|3.79|3.9|3.9|4.39|3.995|4.4|5.11|5.13|5.15|5.29|5.22|5.19|5.165|5.11|5.03|4.98|5.06|5.06|5.07|5.01|5.025|5.14|5.33|5.27|5.09|5.09|5.09|5.08|5.16|5.155|5.17|5.16|5.27|5.265|5.165|5.28|5.24|5.09|5.035|5|4.89|4.91|4.99|4.975|5.07|5.23|5.17|5.09|5.1|5.09|5.06|5.1|5.05|5.03|5.12|5.005|5.03|5.06|5.19|5.21||5.37|5.33|5.27|5.215|5.26|5.25|5.18|5.14|5.48|5.52|5.28|5.3|5.4|5.405|5.39|5.495|5.66|5.66|5.61|5.68|5.79|5.92|5.955|5.9|5.95|5.86|5.67|5.52|5.59|5.6|5.59||5.73|5.68|5.55|5.495|5.48|5.42|5.46|5.51|5.56|5.61|5.675|5.63|5.61|5.56|5.63|5.615|5.78|||5.83|5.79|5.785|5.85|5.82|5.85|5.88|5.94|5.975|6.045|6.065|6.04|6.05|6.085|6.11|6.11|5.87|5.91|6.2|6.15|6.04|6.3|6.7|6.65|6.62|6.55|6.66|6.62|6.7|6.76|6.72|6.63|6.8|6.82|6.8|6.81|6.85|6.865|6.99|7.015|7.13|7.2|7.08|7.06||7.06|7.08|7.045|7.1|7|6.87|6.89|6.85|6.95|7|7.06|7|7.04|6.97|6.93|6.98|7.05|7.09||7.06|7|7|||6.91|6.99|6.97|6.79|6.78|6.85
11226|9146|/equities/nick-scali-fpo|ASXSMALLCAP||14.22|14.13|13.99|13.69|14.04|13.85|14|14.3|14.22|14.19|14.36|14.22|14.25|14.23|14.225|14.25|14.1|14.2|14.12|14.18|14.15|14.28|14.28|14.51|14.58|14.715|14.36|14.34|14.77|14.85|15.68|15.6|15.91|16.4|16.23|16.16|16.24|16.19|16.07|16.1|15.955|16.26|16.64|16.73|16.63|16.57|16.52|16.17|16.48|16.22|16.24|16.25|16.08|15.69|15.58|15.49|15.36|15.06|15.14|14.98|15.2|15.33|15.43|15.7|15.55|15.48|15.46|15.76|15.81|16.03|15.58|15.32|15.02|15.42|15.09|15.02|15.1|14.96|15.21|15.37|14.93|15.05|14.84|14.94|14.97|15.7|15.86|15.69|15.01|15.08|15.03|14.76|14.84|14.81|14.4|14.485|14.33|14.14|14.32|14.49|14.3|13.59|13.3|13.42|13.33|13.38|13.48|13.48|13.4|13.7|13.905|13.82|13.93|14.05|14.04|14.12|14.16|14.08|13.95|13.81|13.96|14.13|14.33|14.36||14.21|14.08|13.88|14.11|14.09|13.97|14|14.08|14.02|14|13.79|14.07|14.3|14.62|14.57|14.75|14.85|14.62|14.73|14.93|15.06|15.48|15.52|15.4|15.02|14.93|15.29|15.44|15.78|15.8|16.03|||14.18|13.98|14.14|14.21|14.25|14.74|14.91|15.05|15.1|15.17|15|14.88|14.87|15.28|15.39|15.5|||15.44|15.38|15.29|15.2|15.18|15.26|15.06|15.06|14.8|14.57|14.86|14.69|14.49|14.33|14.62|14.6|14.53|14.61|14.35|14.95|14.85|14.68|14.8|14.63|14.68|14.59|14.79|14.7|15.14|15.5|15.69|15.52|15.69|15.4|15.14|15.2|15.09|14.37|12.32|12.5|12.35|12.54|12.8|12.76||12.72|12.71|12.78|12.78|12.6|12.5|12.75|13.11|13.18|12.9|12.99|12.91|12.91|12.74|12.52|12.6|12.38|12.4||12.375|12.4|12.38|||12.26|12.26|12.41|12.45|12.38|12.37
11227|961923|/equities/rural-funds-group|ASXSMALLCAP||1.885|1.895|1.89|1.895|1.91|1.89|1.905|1.915|1.91|1.895|1.885|1.875|1.88|1.89|1.87|1.87|1.87|1.8725|1.86|1.87|1.87|1.9|1.885|1.8875|1.895|1.92|1.935|1.9275|1.935|1.955|1.96|1.975|1.965|1.97|1.955|1.955|1.955|1.955|1.975|1.98|1.96|2|2|1.9925|2.01|1.985|2.01|2.01|1.985|1.985|2.01|2.01|2.01|2.01|2.015|2.02|2.01|2.01|2.03|2.03|2.04|2.05|2.055|2.07|2.08|2.065|2.08|2.12|2.12|2.09|2.1|2.09|2.09|2.1|2.1|2.125|2.12|2.1|2.09|2.08|2.09|2.075|2.1|2.06|2.1|2.14|2.15|2.14|2.1|2.1|2.06|2.05|2.065|2.065|2.05|2.08|2.105|2.12|2.12|2.115|2.1|2.06|2.04|2.07|2.04|2.03|2.03|2.02|2.03|2.03|2.035|2.05|2.11|2.12|2.09|2.08|2.05|2.02|2.01|2.03|2.03|2.03|2.02|2.02||2.05|2.06|2.06|2.04|2.04|2.04|2.04|2.02|2.03|2.02|2.03|2.05|2.07|2.07|2.06|2.04|2.07|2.06|2.06|2.06|2.06|2.03|2.02|2.05|2.06|2.07|2.055|2.03|2.03|2.01|1.97||2.02|2.01|2|1.97|1.98|1.97|1.9825|1.99|2.01|2.01|2.03|2.06|2.08|2.08|2.08|2.1|2.1|||2.13|2.09|2.12|2.12|2.13|2.14|2.13|2.1|2.13|2.13|2.13|2.16|2.16|2.15|2.15|2.13|2.1|2.1|2.1|2.08|2.07|2.11|2.14|2.13|2.15|2.11|2.14|2.12|2.14|2.15|2.12|2.1|2.17|2.2|2.22|2.17|2.155|2.09|2.07|2.08|2.09|2.08|2.05|2.03||2.05|2.05|2.06|2.05|2.03|2.06|2.09|2.08|2.09|2.1|2.13|2.12|2.13|2.1|2.1|2.03|2.08|2.12||2.15|2.17|2.17|||2.14|2.14|2.14|2.09|2.11|2.08
11228|948056|/equities/ooh!media-ltd|ASXSMALLCAP||1.26|1.27|1.2525|1.255|1.235|1.235|1.235|1.25|1.225|1.225|1.23|1.225|1.23|1.23|1.2375|1.26|1.2375|1.23|1.245|1.2325|1.23|1.24|1.2325|1.21|1.195|1.195|1.1925|1.215|1.225|1.255|1.255|1.29|1.285|1.265|1.245|1.245|1.275|1.275|1.29|1.29|1.295|1.3275|1.34|1.34|1.35|1.37|1.355|1.34|1.32|1.315|1.315|1.295|1.285|1.28|1.295|1.305|1.29|1.265|1.2875|1.2875|1.31|1.305|1.2625|1.28|1.275|1.275|1.265|1.28|1.335|1.34|1.345|1.355|1.42|1.43|1.5|1.48|1.48|1.48|1.49|1.505|1.5025|1.5025|1.485|1.46|1.44|1.46|1.455|1.45|1.425|1.415|1.42|1.42|1.43|1.375|1.36|1.345|1.38|1.3625|1.37|1.4|1.4075|1.37|1.35|1.35|1.345|1.355|1.38|1.365|1.35|1.375|1.39|1.38|1.455|1.48|1.445|1.435|1.42|1.41|1.385|1.37|1.37|1.38|1.4|1.4075||1.435|1.44|1.425|1.465|1.47|1.455|1.47|1.5|1.5|1.51|1.495|1.545|1.5625|1.6|1.625|1.63|1.69|1.655|1.65|1.68|1.735|1.775|1.78|1.785|1.695|1.695|1.675|1.68|1.675|1.695|1.655||1.665|1.6875|1.68|1.63|1.67|1.675|1.69|1.705|1.735|1.73|1.745|1.7625|1.795|1.77|1.775|1.78|1.79|||1.78|1.76|1.7675|1.765|1.82|1.8075|1.755|1.765|1.785|1.785|1.81|1.82|1.8|1.825|1.86|1.84|1.82|1.8025|1.82|1.85|1.8675|1.845|1.845|1.84|1.83|1.835|1.845|1.75|1.69|1.6875|1.7|1.73|1.72|1.69|1.64|1.635|1.625|1.6|1.62|1.615|1.61|1.6225|1.6375|1.62||1.635|1.62|1.63|1.645|1.64|1.625|1.645|1.645|1.635|1.64|1.64|1.62|1.62|1.605|1.63|1.635|1.625|1.6625||1.655|1.66|1.665|||1.645|1.615|1.625|1.595|1.58|1.57
11229|18564|/equities/rcg-corp|ASXSMALLCAP||2.5|2.43|2.43|2.38|2.31|2.3|2.37|2.55|2.53|2.52|2.49|2.45|2.47|2.46|2.37|2.35|2.36|2.36|2.34|2.33|2.36|2.4|2.405|2.38|2.34|2.38|2.38|2.375|2.395|2.43|2.47|2.48|2.47|2.45|2.4|2.37|2.355|2.36|2.33|2.29|2.29|2.32|2.32|2.36|2.38|2.37|2.37|2.38|2.35|2.4|2.43|2.38|2.355|2.31|2.27|2.27|2.26|2.25|2.335|2.32|2.33|2.33|2.35|2.29|2.23|2.11|2.1|2.08|2.13|2.16|2.25|2.44|2.29|2.26|2.24|2.22|2.18|2.14|2.13|2.15|2.12|2.11|2.1|2.09|2.12|2.185|2.23|2.215|2.215|2.27|2.275|2.21|2.215|2.27|2.25|2.245|2.2|1.985|1.97|2|1.99|1.96|1.935|1.93|1.905|1.88|1.915|1.89|1.92|1.935|1.995|1.98|2.01|2.02|2.06|2.04|2.03|1.975|1.96|1.955|2.02|2.02|2.01|2.01|1.99|1.995|1.985|1.945|1.95|1.915|1.9|1.845|1.89|1.9025|1.895|1.855|1.765|1.795|1.795|1.81|1.82|1.855|1.8525|1.85|1.83|1.835|1.8525|1.85|1.85|1.86|1.845|1.86|1.89|1.945|1.935|1.915||1.93|1.9|1.8625|1.855|1.8425|1.85|1.87|1.93|1.96|1.97|1.965|1.9675|1.97|1.96|1.985|2.02|2.06|||2.09|2.05|2|1.975|1.98|2.01|2.03|2.04|2.03|2.02|2.045|2.065|1.985|1.985|1.9975|1.9775|1.965|2.08|2.08|2.07|2.05|2.04|2|2.09|2.18|2.23|2.26|2.29|2.315|2.32|2.35|2.36|2.34|2.23|2.15|2.14|2.14|2.15|2.09|2.11|2.09|2.09|2.13|2.15||2.14|2.13|2.11|2.1|2.1|2.05|2.07|2.18|2.155|2.155|2.19|2.06|1.9425|1.905|1.92|1.9225|1.96|1.955||1.96|1.96|1.99|||1.97|1.99|2.06|2.03|1.995|1.975
11230|948202|/equities/smartgroup-corporation-ltd|ASXSMALLCAP||7.94|7.96|7.95|8.03|8.055|7.93|7.88|8.05|8.1|8|7.85|8.03|8.1|8.2|8.19|8.03|7.795|7.87|7.76|7.69|7.74|7.82|7.88|7.98|8.01|8.1|8.13|8.24|8.33|8.47|8.51|8.49|8.64|8.69|8.67|8.64|8.68|8.7|8.56|8.42|8.24|8.34|8.35|8.48|8.415|8.48|8.41|8.32|8.335|8.29|8.38|8.37|8.33|8.44|8.63|8.57|8.66|8.75|8.8|8.52|8.65|8.88|8.67|8.67|8.55|8.07|7.99|8.01|8.17|8.27|8.26|8.43|8.41|8.64|8.63|8.49|8.42|8.4|8.42|8.47|8.45|8.43|8.23|8.18|8.2|8.55|8.67|8.65|8.34|8.56|8.35|8.42|8.55|8.58|8.71|8.62|8.73|8.69|8.47|8.49|8.43|8.41|8.31|8.34|8.43|8.54|8.58|8.55|8.52|8.45|8.62|8.52|8.81|8.72|8.69|8.63|8.5|8.46|8.43|8.28|8.36|8.33|8.34|8.42||8.48|8.58|8.25|8.12|8.25|8.18|8.08|8.18|8.51|8.52|8.4|8.35|8.56|8.44|8.29|8.44|8.49|8.49|8.44|8.45|8.22|8.74|9.17|9.05|8.89|8.98|9.3|9.51|9.88|9.92|9.825||10.14|10.1|9.92|9.94|9.99|9.93|10.26|10.385|10.32|10.1|10.12|9.81|9.67|9.75|9.745|9.655|9.7|||9.71|9.44|9.21|9.295|9.31|9.47|9.38|9.34|9.47|9.53|9.58|9.64|9.68|9.77|9.94|9.92|9.98|10.2367|10.5714|10.7977|10.7977|10.6698|10.5812|10.532|10.1284|9.9709|9.8528|9.6855|9.4985|9.5871|9.4296|9.3902|9.4|9.3705|9.2327|9.1441|9.2229|9.2819|9.3705|9.4886|9.4493|9.5575|9.4689|9.3508||9.154|9.1737|9.2426|9.2426|9.3016|9.2032|9.2229|9.1638|9.2622|9.0851|8.9571|8.8587|8.7307|8.5732|8.6717|8.652|8.5732|8.6323||8.711|8.8587|8.8587|||8.839|8.8784|8.8685|8.7898|8.839|9.1244
11231|101989|/equities/hansen-tec|ASXSMALLCAP||5.84|5.875|5.835|5.76|5.58|5.59|5.56|5.62|5.58|5.69|5.71|5.69|5.59|5.49|5.32|5.32|5.1|5|4.9|4.96|5.02|4.99|5|5.07|5.1|5.12|5.025|5.01|4.98|4.94|4.93|4.99|5.05|5.1|5.12|5.015|4.97|4.72|4.71|4.7|4.7|4.73|4.74|4.78|4.78|4.75|4.71|4.675|4.545|4.48|4.45|4.365|4.4|4.43|4.38|4.43|4.44|4.38|4.395|4.39|4.47|4.43|4.37|4.29|4.35|4.34|4.25|4.28|4.45|4.51|4.58|4.72|4.71|4.42|4.42|4.37|4.31|4.31|4.3|4.33|4.41|4.32|4.25|4.3|4.39|4.55|4.55|4.52|4.49|4.4|4.38|4.36|4.44|4.44|4.4|4.42|4.5|4.52|4.53|4.52|4.47|4.42|4.45|4.6|4.56|4.47|4.47|4.47|4.48|4.58|4.58|4.51|4.46|4.46|4.44|4.425|4.35|4.29|4.34|4.35|4.415|4.48|4.55|4.55||4.59|4.62|4.63|4.68|4.77|4.815|4.73|4.7|4.7|4.66|4.69|4.64|4.69|4.7|4.62|4.65|4.67|4.68|4.67|4.69|4.67|4.69|4.75|4.76|4.8|4.76|4.75|4.72|4.77|4.75|4.74||4.82|4.72|4.73|4.7|4.68|4.69|4.71|4.74|4.77|4.8|4.82|4.85|4.8|4.86|4.83|4.88|4.92|||4.9|4.88|4.87|4.88|4.92|4.93|4.94|5.03|5.07|5.11|5.16|5.165|5.1|5.03|4.95|4.9|4.95|4.86|4.88|4.86|4.83|4.83|4.87|4.86|5.1|5.11|5.6|5.62|5.57|5.5|5.48|5.47|5.47|5.18|5.26|5.34|5.4|5.36|5.45|5.37|5.19|5.2|5.1|5.02||4.95|4.92|4.9|4.93|4.93|4.88|4.99|4.94|4.94|4.93|4.95|4.95|4.94|4.93|5|5.04|5.08|5.15||5.12|5.05|4.98|||5.01|5|5|5|5.09|5.08
11232|961949|/equities/temple---webster-group-ltd|ASXSMALLCAP||12.01|12.04|11.84|11.95|11.73|11.51|11.88|11.83|11.81|11.81|12.02|11.85|11.81|11.575|11.48|11.76|12|11.8|11.45|11.54|11.6|11.82|12.22|12.59|12.55|12.56|12.49|12.7|12.42|12.65|13.09|13.27|13.35|13.81|14.04|13.84|13.82|13.75|13.15|13.1|12.99|13.15|12.97|13.3|13.34|13.1|13.15|12.69|12.44|11.96|12.12|11.74|11.63|11.63|11.7|11.74|11.47|11.47|11.23|11.165|11.33|11.45|11.6|11.9|11.73|11.7|11.56|11.23|11.47|11.76|11.3|11.35|11.6|11.97|11.92|11.84|12.09|12.37|12.24|9.55|9.5|9.71|9.76|9.86|9.9|10.14|10.32|9.94|9.61|9.93|9.71|9.73|9.91|9.44|9.23|9.16|9.73|9.39|9.24|9.22|9.32|9.05|9.02|9.1|9.08|9.27|9.57|9.65|9.57|9.56|9.7|9.75|10.16|10.275|10.51|10.56|10.08|9.87|9.93|9.96|10.01|10.04|9.7|9.81||9.78|9.6|9.66|9.76|9.73|9.86|9.86|10.01|10.2|9.94|9.91|10.2|10.6|10.57|10.69|10.67|10.96|10.87|10.95|10.8|10.85|12.71|12.62|12.39|12.16|11.79|11.28|11.48|11.44|11.5|11.555||11.66|11.69|11.54|11.3|11.51|11.67|11.95|12.17|12.36|12.58|12.61|12.48|12.2|12.305|12.32|12.21|13.02|||13.29|13.3|12.93|12.7|12.69|12.815|12.89|12.95|12.83|12.91|12.8|12.99|12.59|12.78|12.7|12.6|12.09|12.13|12.38|12.8|12.82|12.55|12.55|12.58|12.16|11.95|12.34|12.15|11.85|12|12.12|11.4|11.21|10.13|9.99|9.93|9.83|9.335|9.4|9.25|9.08|9.2|9.31|9.19||9.11|9.11|9.04|8.94|8.79|8.545|8.74|8.79|8.93|8.84|9.33|8.86|8.94|8.57|8.74|8.76|8.61|8.73||8.85|8.83|8.85|||8.74|8.68|9.02|9.14|9.15|9.19
11233|8722|/equities/western-areas|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11234|1072419|/equities/johns-lyng|ASXSMALLCAP||4.25|4.29|4.33|4.23|4.32|4.39|4.49|4.45|4.47|4.45|4.32|4.29|4.36|4.17|4.17|4.19|4.18|3.93|3.84|3.85|3.83|3.87|3.88|4.03|4.02|4.12|4.15|4.16|4.12|4.12|4.08|4.1|4.14|4.07|3.9|3.9|3.88|3.66|3.7|3.695|3.69|3.78|3.87|3.8|3.76|3.78|3.75|3.69|3.61|3.48|3.49|3.54|3.49|3.45|3.395|3.36|3.46|3.48|3.45|3.66|3.67|3.745|3.665|3.675|3.83|3.88|3.905|3.92|4.25|5.68|5.3|5.47|5.42|5.495|5.5|5.68|5.67|5.66|5.46|5.49|5.55|5.54|5.59|5.62|5.745|5.865|6.01|5.97|5.78|5.99|6.19|6.03|6.09|6.115|6.01|5.94|6.06|6.13|6|6.085|6.03|5.96|5.99|5.99|5.86|5.845|5.91|5.95|5.82|5.73|5.76|5.67|5.73|5.8|5.86|5.9|5.91|5.96|5.97|5.91|5.995|5.93|5.85|5.895||5.99|5.97|5.92|5.79|5.71|5.67|5.65|5.67|5.72|5.705|5.655|5.72|5.87|6.1|6.18|6.16|6.28|6.21|6.17|6.18|6.26|6.15|6.15|5.95|5.83|5.74|5.69|5.71|5.62|5.72|5.7||5.715|5.71|5.77|5.68|5.79|5.73|5.83|5.89|6|6.02|6.26|6.22|6.245|6.09|6.14|6.18|6.38|||6.465|6.36|6.165|6.24|6.34|6.38|6.23|6.16|6.205|6.27|6.22|6.39|6.58|6.63|6.7|6.62|6.36|6.25|6.1|6.26|6.5|6.76|6.7|7.22|7.19|7.14|7.16|7.2|7.24|7.22|7.27|7.19|7.29|7.26|7.15|7.22|7.23|7.15|7.18|6.76|6.78|6.89|6.99|6.935||6.98|7.08|7.11|6.98|6.875|6.8|6.86|6.99|6.92|6.93|6.81|6.58|6.61|6.29|6.42|6.46|6.26|6.16||6.23|6.22|6.24|||6.14|6.165|5.95|5.92|5.92|5.9
11235|7699|/equities/karoon-gas-aus|ASXSMALLCAP||1.34|1.335|1.335|1.37|1.425|1.42|1.385|1.43|1.435|1.395|1.39|1.37|1.36|1.38|1.395|1.445|1.44|1.4175|1.41|1.39|1.4025|1.41|1.3825|1.39|1.385|1.415|1.475|1.425|1.455|1.4675|1.48|1.56|1.565|1.55|1.565|1.585|1.55|1.57|1.675|1.665|1.69|1.69|1.65|1.565|1.565|1.515|1.5575|1.5925|1.56|1.545|1.5425|1.53|1.53|1.485|1.495|1.505|1.495|1.495|1.495|1.465|1.525|1.59|1.63|1.72|1.75|1.745|1.675|1.785|1.7775|1.74|1.695|1.7325|1.775|1.805|1.81|1.81|1.7875|1.795|1.815|1.785|1.79|1.78|1.75|1.745|1.82|1.88|1.95|1.865|1.845|1.8575|1.85|1.9|1.795|1.83|1.86|1.87|1.905|1.91|1.91|1.91|1.92|1.855|1.845|1.835|1.86|1.8825|1.8975|1.845|1.865|1.8475|1.835|1.795|1.83|1.77|1.73|1.73|1.665|1.67|1.675|1.685|1.71|1.71|1.72|1.745||1.74|1.745|1.73|1.765|1.835|1.815|1.8175|1.865|1.855|1.83|1.845|1.86|1.91|1.91|1.92|1.865|1.9|1.905|1.94|1.965|1.9825|1.925|1.93|1.935|1.955|1.955|1.91|1.93|1.965|1.96|1.9675||2.03|2.05|2.08|2.2|2.255|2.29|2.32|2.42|2.35|2.4|2.33|2.35|2.31|2.33|2.29|2.26|2.21|||2.19|2.18|2.1|1.99|2.02|2.02|2.05|2.02|1.95|1.955|1.895|1.91|1.92|1.955|1.98|2.02|1.99|1.985|2.04|1.98|1.945|1.8825|1.895|1.93|1.9475|1.95|1.915|1.945|1.985|1.935|1.895|1.895|1.915|1.94|1.9975|1.97|1.985|1.94|1.96|1.975|1.9575|1.965|1.945|1.985||1.945|1.93|1.88|1.865|1.88|1.815|1.855|1.8825|1.97|2.01|1.96|2.01|2.04|2.07|2.07|2.09|2.055|2.08||2.05|2.07|2.08|||2.07|2.07|2.11|2.045|1.98|2.01
11236|7724|/equities/new-hope|ASXSMALLCAP||4.73|4.685|4.67|4.75|4.9|4.91|4.82|4.98|4.975|4.93|4.71|4.77|4.76|4.68|4.74|4.85|4.94|4.895|4.885|4.98|4.96|4.87|4.98|4.98|5|4.98|4.93|4.98|4.97|5|5.04|5.09|5.09|5.195|5.24|5.13|5.06|5.04|5.14|5.1|4.99|4.96|5.28|5.3|5.21|5.1|4.98|4.92|4.83|4.85|4.75|4.64|4.57|4.48|4.32|4.39|4.32|4.25|4.3|4.21|4.29|4.34|4.4|4.53|4.51|4.52|4.57|4.72|4.76|4.8|4.81|4.86|4.87|4.93|5.03|5.07|5.08|5.1|5.09|5.04|4.955|4.87|4.9|4.81|4.855|4.96|4.98|4.91|4.72|4.79|4.8|4.76|4.68|4.74|4.78|4.86|4.95|4.96|4.98|5|4.96|5.05|5.04|5.13|5.05|5.085|5.24|5.28|5.2|5.1|4.93|4.91|4.86|4.84|4.81|4.795|4.7|4.67|4.67|4.68|4.7|4.77|4.77|4.98||5.04|5.03|5.03|5.11|5.1|4.97|4.99|5.04|5.05|4.99|4.985|5.1|5.23|5.04|5.05|4.685|4.71|4.7|4.73|4.74|4.69|4.71|4.74|4.74|4.73|4.74|4.7|4.58|4.58|4.585|4.56||4.56|4.62|4.72|4.74|4.74|4.74|4.64|4.72|4.87|4.87|4.89|4.81|4.71|4.68|4.72|4.73|4.76|||4.675|4.48|4.47|4.475|4.57|4.74|4.78|4.635|4.54|4.58|4.58|4.65|4.77|4.77|4.85|4.84|4.8|4.805|4.86|4.85|4.76|4.78|4.62|4.5|4.52|4.57|4.52|4.62|5.09|5.08|5.15|5.18|5.2|5.21|5.22|5.255|5.25|5.295|5.32|5.355|5.4|5.45|5.36|5.385||5.32|5.3|5.285|5.35|5.4|5.2|5.3|5.39|5.41|5.4|5.4|5.45|5.33|5.37|5.385|5.37|5.28|5.325||5.205|5.24|5.24|||5.2|5.17|5.2|5.17|5.11|5.12
11237|947668|/equities/centuria-metropolitan-reit|ASXSMALLCAP||1.21|1.22|1.22|1.215|1.205|1.195|1.2|1.2|1.205|1.19|1.175|1.18|1.19|1.2|1.2|1.1975|1.225|1.225|1.22|1.22|1.21|1.22|1.2|1.21|1.21|1.225|1.225|1.245|1.25|1.26|1.285|1.3|1.29|1.29|1.28|1.28|1.2825|1.27|1.275|1.295|1.3|1.3075|1.31|1.285|1.275|1.25|1.28|1.25|1.24|1.25|1.265|1.27|1.27|1.255|1.25|1.21|1.1975|1.1925|1.175|1.175|1.175|1.195|1.2|1.23|1.225|1.215|1.205|1.2175|1.22|1.2175|1.205|1.205|1.205|1.2|1.2075|1.225|1.24|1.265|1.26|1.255|1.255|1.235|1.25|1.225|1.2325|1.245|1.2575|1.26|1.2325|1.2375|1.23|1.215|1.215|1.2|1.19|1.19|1.22|1.24|1.23|1.24|1.225|1.195|1.165|1.16|1.155|1.155|1.155|1.15|1.145|1.1325|1.135|1.15|1.2|1.2075|1.21|1.2|1.195|1.18|1.2|1.2|1.2|1.2|1.19|1.22||1.225|1.225|1.225|1.225|1.2275|1.24|1.24|1.235|1.2475|1.23|1.215|1.225|1.235|1.245|1.24|1.265|1.27|1.25|1.245|1.215|1.195|1.195|1.195|1.18|1.18|1.1775|1.185|1.185|1.2|1.2|1.2||1.23|1.24|1.22|1.22|1.22|1.235|1.25|1.28|1.2825|1.2925|1.3|1.3075|1.32|1.29|1.275|1.325|1.34|||1.3425|1.31|1.3125|1.31|1.3|1.28|1.27|1.265|1.235|1.24|1.235|1.245|1.25|1.26|1.255|1.225|1.215|1.235|1.225|1.18|1.1675|1.165|1.165|1.18|1.195|1.1725|1.22|1.235|1.26|1.3075|1.285|1.27|1.28|1.29|1.295|1.295|1.28|1.2475|1.285|1.295|1.325|1.33|1.325|1.3||1.285|1.29|1.285|1.295|1.295|1.32|1.33|1.33|1.335|1.33|1.32|1.325|1.34|1.355|1.355|1.335|1.34|1.35||1.36|1.35|1.37|||1.355|1.365|1.365|1.355|1.38|1.385
11238|18511|/equities/data3-ltd|ASXSMALLCAP||7.825|7.99|7.91|7.91|8.06|7.94|7.81|7.79|7.8|7.75|7.82|7.77|7.73|7.74|7.71|7.715|7.6|7.42|7.55|7.55|7.43|7.72|7.8|7.39|7.3|7.32|7.38|7.39|7.44|7.485|7.54|7.51|7.57|7.6|7.52|7.48|7.58|7.62|7.57|7.62|7.5|7.57|7.63|7.68|7.78|7.82|7.805|7.73|7.81|7.82|7.84|7.76|7.77|7.815|7.82|7.76|7.81|7.88|7.86|7.78|7.79|7.87|8.01|8.075|7.88|7.84|7.76|7.865|7.92|8.22|8.35|8.92|9.34|8.72|8.74|8.57|8.34|8.5|8.39|8.22|8.21|8.26|8.29|8.36|8.54|8.74|8.9|8.87|8.48|8.64|8.58|8.6|8.58|8.695|8.64|8.4|8.51|8.55|8.43|8.37|8.12|8.12|8.14|8.22|8.26|8.22|8.3|8.26|8.3|8.35|8.47|8.36|8.4|8.44|8.42|8.32|8.23|8.245|8.32|8.33|8.39|8.47|8.33|8.24||8.26|8.17|8|8.15|8.255|7.98|7.78|7.79|7.53|7.515|7.57|7.53|7.49|7.595|7.62|7.65|7.8|7.82|7.68|7.69|7.73|7.815|7.93|7.9|7.8|7.68|7.68|7.7|7.79|7.87|7.79||7.98|8|8.01|7.96|8.04|8.04|8.04|8.15|8.23|8.22|8.35|8.29|8.28|8.38|8.39|8.29|8.33|||8.31|8.54|8.64|8.73|8.73|8.79|8.71|8.66|8.59|8.63|8.51|8.85|8.95|8.87|8.91|8.75|8.66|8.7|8.43|8.41|8.41|8.15|8.02|8.08|8|7.75|7.97|8.09|8|8.38|9.89|9.88|10.01|9.96|9.86|9.78|9.78|9.72|9.61|9.63|9.74|9.78|9.76|9.41||9.34|9.285|9.36|9.38|9.14|8.88|8.84|8.63|8.39|8.41|8.48|8.41|8.51|8.46|8.47|8.46|8.49|8.56||8.48|8.47|8.4|||8.32|8.38|8.49|8.38|8.34|8.4
11239|7483|/equities/mcmillan-shakesp|ASXSMALLCAP||15.11|15.22|15.01|15.09|15.47|15.08|15.33|15.29|15.11|14.99|14.84|14.99|15.3|15.52|15.51|15.38|15.1|14.91|14.82|14.64|14.65|14.78|14.92|15.12|15.28|15.6|15.55|15.53|15.6|15.93|16.29|16.3|16.32|16.44|16.17|15.88|15.83|15.725|15.73|15.39|15.32|15.15|15.195|15.29|15.33|15.32|15.17|15.21|15.25|14.99|15.14|15.05|15.245|15.34|15.23|15.07|15.2|16.09|16.33|16.32|16.29|16.53|16.45|16.43|16.44|16|15.78|17.01|19.92|18.46|17.86|17.58|17.5|17.99|17.95|17.43|17.31|17.4|17.45|17.48|17.32|17.46|17.35|17.38|17.78|17.88|17.99|17.98|17.58|17.55|17.46|17.38|17.53|17.59|17.53|17.4|17.5|17.39|17.1|17.11|17.07|17.225|17.39|17.52|17.55|17.5|17.51|17.48|17.47|17.52|17.94|17.94|17.93|18.11|17.88|17.555|17.74|17.29|17.23|17.3|17.25|17.39|17.01|17.38||17.25|17.305|16.51|16.61|16.72|16.64|16.52|16.72|17.52|17.41|17.46|17.35|17.71|17.65|17.95|18.06|18.21|17.875|18.21|18.24|18.17|18.32|18.56|18.56|18.69|18.68|18.64|18.68|19.08|19.04|19.04||19.23|19.66|19.67|19.65|19.8|19.53|19.62|19.85|19.84|19.51|19.45|19.33|19.48|19.495|19.35|19.38|19.44|||19.63|19.49|19.31|19.685|19.92|19.93|19.76|20.1|20.07|20|20.59|20.75|20.89|20.93|21.09|20.65|21.69|21.88|22.1|22.07|22.05|21.94|21.97|21.86|21.66|21.4|21.32|20.2|17.71|17.64|17.41|17.49|17.59|17.51|17.28|17.89|17.95|17.77|17.83|17.47|17.3|17.5|17.53|17.46||17.34|17.16|17.13|17|17.01|16.78|16.61|16.7|16.75|16.5|16.42|16.33|16.38|16.18|16.01|15.88|15.99|16.03||16.09|16.27|16.16|||16.11|16.4|16.51|16.35|16.37|16.46
11240|1096166|/equities/coronado-global-resources|ASXSMALLCAP||0.955|0.955|0.945|0.94|0.965|0.96|0.955|0.96|0.985|1|0.965|1|0.995|0.98|1.01|1.05|1.045|1.03|1.02|1.05|1.03|1.02|1.02|1.06|1.085|1.085|1.0675|1.09|1.085|1.11|1.12|1.19|1.2|1.165|1.1675|1.16|1.1625|1.115|1.16|1.17|1.115|1.16|1.21|1.2025|1.21|1.16|1.155|1.09|1.035|1.005|0.955|0.94|0.93|0.93|0.94|0.95|0.935|0.935|0.91|0.895|0.9225|1|1.105|1.155|1.18|1.2|1.205|1.26|1.295|1.33|1.35|1.345|1.305|1.33|1.335|1.35|1.315|1.38|1.38|1.375|1.355|1.3|1.305|1.285|1.345|1.4|1.445|1.45|1.38|1.4225|1.4|1.3275|1.27|1.3|1.32|1.365|1.395|1.4125|1.435|1.45|1.4325|1.425|1.425|1.425|1.405|1.36|1.395|1.385|1.3575|1.32|1.2025|1.18|1.195|1.21|1.2125|1.2|1.175|1.18|1.165|1.16|1.1875|1.2|1.235|1.26||1.26|1.25|1.175|1.215|1.185|1.115|1.1175|1.135|1.13|1.16|1.1625|1.1625|1.15|1.135|1.16|1.125|1.14|1.16|1.15|1.145|1.125|1.17|1.1925|1.22|1.225|1.205|1.1875|1.195|1.245|1.215|1.18||1.17|1.22|1.26|1.265|1.2875|1.25|1.195|1.25|1.195|1.19|1.1975|1.18|1.175|1.195|1.205|1.255|1.25|||1.25|1.215|1.22|1.225|1.255|1.26|1.28|1.275|1.24|1.22|1.25|1.24|1.295|1.34|1.39|1.38|1.38|1.4075|1.425|1.425|1.38|1.345|1.325|1.37|1.355|1.3625|1.4|1.48|1.5025|1.4975|1.505|1.4925|1.5425|1.54|1.54|1.555|1.57|1.55|1.59|1.605|1.635|1.6675|1.67|1.665||1.665|1.66|1.71|1.69|1.685|1.675|1.735|1.745|1.77|1.77|1.7775|1.81|1.81|1.77|1.76|1.72|1.765|1.77||1.78|1.76|1.745|||1.74|1.735|1.73|1.685|1.74|1.74
11241|941188|/equities/genworth-fp|ASXSMALLCAP||4.51|4.51|4.47|4.5|4.46|4.43|4.445|4.45|4.465|4.45|4.42|4.35|4.4|4.43|4.45|4.45|4.42|4.36|4.33|4.31|4.2|4.17|4.15|4.21|4.21|4.2|4.18|4.21|4.21|4.26|4.3|4.26|4.26|4.25|4.25|4.22|4.25|4.22|4.19|4.14|4.08|4.1|4.09|4.1|4.075|4.14|4.16|4.04|4.02|4.08|4.04|4.065|4.01|4.03|3.94|3.95|3.91|3.94|4.01|3.95|3.95|3.94|3.97|4.18|4.17|4.15|4.03|4.05|4.04|4.01|3.97|3.96|3.99|4.11|4.02|3.99|3.91|3.93|3.91|3.88|3.84|3.79|3.79|3.79|3.83|3.93|4.02|3.99|3.88|3.95|3.94|3.91|3.93|3.97|3.99|3.98|4.08|4.09|3.97|3.91|3.86|3.84|3.775|3.8|3.83|3.87|3.87|3.87|3.88|3.92|3.94|3.93|3.96|4.01|4.08|4.09|3.9|3.98|4.22|4.195|4.21|4.245|4.23|4.2||4.24|4.21|4.18|4.24|4.245|4.16|4.1|4.18|4.16|4.14|4.07|4.05|4.065|4.06|4.1|4.145|4.175|4.16|4.14|4.15|3.975|3.84|3.89|3.89|3.86|3.8|3.88|3.95|4.07|4.1|4.06||4.11|4.05|4|3.93|3.95|3.89|3.905|3.91|3.88|3.87|3.93|3.91|3.895|3.87|3.9|3.9|3.95|||3.93|3.88|3.78|3.76|3.78|3.79|3.79|3.69|3.65|3.64|3.59|3.61|3.68|3.82|3.82|3.83|3.9973|3.9973|4.1832|3.9508|3.9229|4.3226|4.4946|4.1739|4.1553|4.2064|4.2622|4.2529|4.304|4.3877|4.4156|4.3691|4.4063|4.4435|4.4249|4.4993|4.4993|4.4993|4.5272|4.5411|4.5318|4.5829|4.5829|4.5922||4.4714|4.4388|4.4249|4.3691|4.3133|4.2576|4.1646|4.146|4.1367|4.1181|4.1181|4.1367|4.16|4.1646|4.0995|4.1181|4.0809|4.0624||4.0438|4.0438|4.0438|||3.9973|3.9973|4.0066|3.988|4.0066|4.146
11242|978754|/equities/redbubble-ltd|ASXSMALLCAP||0.285|0.2825|0.2825|0.285|0.31|0.33|0.33|0.33|0.34|0.34|0.35|0.35|0.35|0.345|0.37|0.375|0.35|0.345|0.325|0.33|0.33|0.335|0.345|0.345|0.36|0.38|0.4|0.42||0.395|0.375|0.39|0.395|0.39|0.4|0.39|0.385|0.375|0.385|0.39|0.3925|0.39|0.405|0.405|0.4|0.405|0.4|0.405|0.405|0.4|0.39|0.39|0.4|0.4|0.4|0.405|0.405|0.4|0.405|0.395|0.405|0.4|0.4|0.405|0.385|0.395|0.4|0.39|0.405|0.39|0.365|0.375|0.4|0.4|0.39|0.385|0.39|0.4|0.38|0.39|0.39|0.39|0.395|0.39|0.4|0.4|0.4|0.395|0.4|0.4|0.405|0.4|0.4|0.4|0.4|0.4|0.4|0.4|0.39|0.395|0.4|0.395|0.385|0.4|0.39|0.405|0.4|0.41|0.415|0.415|0.415|0.415|0.42|0.415|0.41|0.415|0.415|0.42|0.42|0.425|0.425|0.4|0.415|0.435|0.41|0.42|0.41|0.41|0.415|0.415|0.41|0.415|0.44|0.44|0.45|0.44|0.43|0.415|0.39|0.415|0.4|0.41|0.4|0.44|0.395|0.4|0.38|0.41|0.425|0.435|0.45|0.445|0.45|0.46|0.45|0.49||0.49|0.47|0.48|0.485|0.48|0.47|0.475|0.48|0.5|0.535|0.525|0.505|0.53|0.555|0.555|0.55|0.555|||0.56|0.565|0.57|0.575|0.59|0.595|0.56|0.555|0.565|0.55|0.575|0.575|0.54|0.54|0.565|0.53|0.515|0.51|0.55|0.53|0.515|0.57|0.8|0.83|0.785|0.75|0.795|0.8|0.8|0.775|0.705|0.685|0.685|0.625|0.62|0.56|0.565|0.565|0.575|0.585|0.565|0.575|0.58|0.57||0.585|0.545|0.58|0.58|0.575|0.57|0.57|0.55|0.555|0.56|0.545|0.545|0.565|0.61|0.665|0.665|0.68|0.695||0.69|0.69|0.66|||0.63|0.565|0.56|0.54|0.475|0.475
11243|947974|/equities/malagasy-minerals-ltd|ASXSMALLCAP||6.55|6.46|6.4|6.3|6.61|6.64|6.55|6.55|6.49|6.35|6.31|6.19|6.16|6.34|6.43|6.26|6.07|6.4|6.37|6.52|6.5|||6.4|6.35|6.515|6.49|6.605|6.575|6.6|6.45|6.46|6.45|6.2|6.1|6|5.84|5.93|5.865|5.77|5.79|5.85|5.97|5.84|5.87|5.96|6.01|6.38|6.285|6.41|6.48|6.35|6.23|6.355|6.37|6.37|5.7|5.62|5.54|5.43|5.82|5.61|5.7|5.87|5.98|5.99|5.94|6.11|6.01|6.03|5.97|6.08|6.01|6.01|6|5.98|5.99|6.04|6.085|5.895|5.78|5.635|5.69|5.55|5.53|5.57|5.6|5.39|5.21|5.43|5.33|5.41|5.46|5.38|5.41|5.39|5.57|5.48|5.4|5.38|5.39|5.3|5.16|5.19|5.2|5.09|5.05|4.81|4.91|4.9|4.85|4.8|4.9|4.95|4.93|5.04|4.87|4.81|4.72|4.71|4.5|4.57|4.475|4.57||4.83|4.76|4.67|4.7|4.79|4.78|4.79|4.84|4.75|4.66|4.66|4.79|4.97|4.96|4.98|4.77|4.87|4.83|4.715|4.79|4.8|4.75|4.8|4.81|4.81|4.86|4.935|4.85|5.13|5.04|5.015||5.07|5.1|5.295|5.335|5.27|5.24|5.265|5.3|5.45|5.36|5.4|5.4|5.35|5.31|5.55|5.42|5.35|||5.23|5.19|5.17|5.04|5|5.06|4.97|5.02|4.93|4.89|5.01|5.11|5.19|5.15|5.275|5.25|5.3|5.23|5.12|4.8|4.79|4.855|4.72|4.55|4.48|4.47|4.52|4.47|4.5|4.45|4.32|4.29|4.37|4.38|4.4|4.45|4.35|4.43|4.61|4.75|4.58|4.63|4.69|4.58||4.53|4.45|4.36|4.4|4.42|4.315|4.36|4.49|4.575|4.54|4.53|4.435|4.45|4.4|4.47|4.46|4.61|4.71||4.75|4.83|4.8|||4.74|4.7|4.72|4.63|4.58|4.69
11244|39201|/equities/jumbo-interactive-ltd|ASXSMALLCAP||14.07|14.2|14.14|13.86|13.74|13.8|13.62|13.64|13.555|13.32|13.12|12.85|12.94|13.06|12.97|12.98|13.25|13.39|13.34|13.18|13.08|13.05|13.19|13.19|13.04|12.84|13.05|12.86|13.08|12.89|13.1|13.19|13.33|13.41|13.45|13.53|13.63|13.66|13.59|13.53|13.45|13.61|13.78|13.79|13.9|13.89|13.99|13.78|13.71|13.33|13.66|13.65|13.39|13.48|13.7|13.77|13.65|13.42|13.56|13.46|13.55|13.61|13.82|14.23|14.28|13.91|13.96|14.12|14.49|14.1|16|16.08|15.86|15.67|15.61|15.41|15.37|15.26|15.3|15.33|15.23|15.12|15.05|15.335|15.5|16.1|16.42|16.34|16.06|16.17|16.11|16.09|16.01|15.995|16.08|15.96|16.03|16.15|16.46|16.79|16.72|16.67|16.57|16.36|16.65|16.95|17.25|17.21|17.4|17.53|17.75|17.69|17.7|17.8|17.26|17.44|17.24|16.8|17.09|16.9|16.29|16.19|16|16.29||16.17|16.17|16.07|16.08|16.22|16.28|16.2|16.3|16.7|16.82|16.82|17.28|17.55|17.58|17.56|17.5|17.27|16.64|16.42|16.14|16.2|16.3|16.41|16.06|16|16.13|15.74|15.81|16|16.07|16.09||16.5|16.21|16.09|16.04|16.32|16.35|16.44|16.71|16.94|16.82|17|17.03|16.89|16.6|16.7|16.8|17.14|||17.29|17.13|16.9|17|17.3|17.24|17.06|17.19|17.12|17.1|17.38|17.43|17.55|17.64|17.9|17.51|17.29|17.3|17.9|18.04|18.29|17.75|17.58|17.99|17.5|16.1|16.09|16.12|16.25|16.38|16.17|15.95|16.04|16.14|16.09|16.1|16.05|16|15.93|15.84|15.5|15.76|15.6|15.69||15.41|15.595|15.72|15.05|15.19|13.91|13.86|13.86|13.89|13.9|13.94|13.87|13.5|13.37|13.65|13.69|14|14.06||14.09|13.99|13.9|||13.95|13.85|13.94|13.64|13.75|13.51
11245|1080047|/equities/koppar-resources|ASXSMALLCAP||7.48|7.33|7.7|8.48|7.8|7.05|6.73|6.4|6.45|6.49|6.37|6.25|6.19|6.06|5.19|5.07|5.04|5.14|5|5.1|5.14|5.33|5.6|5.41|5.2|4.71|4.75|4.85|4.8|4.83|4.96|5.03|5.01|4.97|4.87|4.5|4.53|4.55|4.6|4.61|4.245|4.45|4.39|4.52|4.64|4.61|4.35|4.35|3.94|3.86|3.95|3.82|3.78|3.79|3.88|4.14|4.07|3.81|3.68|3.67|3.75|3.84|3.77|3.92|3.9|3.94|3.88|3.9|3.89|3.86|3.83|4.03|3.93|3.97|3.82|3.88|3.87|4|3.98|3.98|3.97|3.82|3.93|4.03|4.13|4.33|4.655|4.6|4.35|4.55|4.65|4.65|4.71|4.3|4.17|4.31|4.36|4.56|4.62|4.62|4.81|4.72|4.69|4.83|4.85|4.89|4.35|4.17|3.91|3.8|3.8|3.93|3.93|3.85|3.95|4.1|4.32|4.3|4.27|4.59|4.88|4.99|4.93|5.03||5.03|4.97|4.98|5.18|5.09|4.81|4.97|5.005|4.88|5.39|5.5|5.55|5.5|5.24|5.42|5.5|4.78|4.49|4.2|4.15|4.19|3.98|3.85|3.63|3.54|3.58|3.3|3.38|3.53|3.42|3.24||3.11|3.06|3.12|3.14|3.25|3.15|3.4|3.42|3.66|3.58|2.95|2.59|2.59|2.7|2.77|2.84|2.87|||2.98|2.99|2.97|2.86|2.88|2.97|2.99|3.14|3.39|3.64|3.53|3.3|2.96|2.72|2.69|2.65|2.56|2.56|2.72|2.59|2.46|2.45|2.44|2.35|2.34|2.08|2.08|2.14|2.22|2.13|2.105|2.06|2.05|2.13|2.15|2.14|2.1|2.04|2.09|2.15|2.15|2.18|2.23|2.19||2.17|2.19|2.04|2.07|2.13|2.16|2.18|2.17|2.29|2.27|2.34|2.33|2.51|2.51|2.58|2.59|2.83|2.9||2.9|2.9|2.87|||2.69|2.63|2.7|2.6|2.6|2.64
11246|960730|/equities/integral-diagnostics-ltd|ASXSMALLCAP||2.92|2.94|2.92|2.93|2.98|2.97|2.94|3|3.04|3.06|3.085|3.07|3.125|3.14|3.12|3.095|3.08|3.03|2.985|3.01|3.14|3.17|3.12|3.17|3.17|3.19|3.17|3.2|3.17|3.15|3.14|3.13|3.11|3.08|3.12|3.12|3.15|3.08|3.03|3.05|3.05|3.055|3.03|3|3|3|2.97|2.83|2.82|2.78|2.66|2.61|2.61|2.605|2.63|2.605|2.58|2.6|2.61|2.605|2.61|2.61|2.61|2.62|2.61|2.66|2.67|2.64|2.63|2.58|2.56|2.59|2.51|2.52|2.53|2.53|2.5|2.52|2.51|2.54|2.5|2.51|2.52|2.5|2.45|2.445|2.48|2.485|2.47|2.48|2.49|2.5|2.53|2.56|2.53|2.58|2.5|2.52|2.52|2.53|2.52|2.56|2.56|2.59|2.64|2.63|2.62|2.62|2.63|2.71|2.72|2.65|2.63|2.65|2.65|2.58|2.59|2.59|2.58|2.48|2.59|2.56|2.38|2.41||2.5|2.48|2.37|2.415|2.48|2.48|2.42|2.475|2.47|2.44|2.445|2.5|2.49|2.495|2.49|2.49|2.47|2.47|2.45|2.49|2.51|2.49|2.56|2.56|2.46|2.46|2.48|2.52|2.54|2.53|2.53||2.59|2.585|2.58|2.49|2.49|2.47|2.43|2.38|2.38|2.39|2.4|2.43|2.42|2.39|2.43|2.43|2.3|||2.26|2.26|2.27|2.27|2.24|2.24|2.16|2.18|2.2|2.23|2.23|2.23|2.22|2.22|2.27|2.27|2.28|2.29|2.28|2.24|2.39|2.4|2.48|2.58|2.29|2.23|2.22|2.25|2.13|2.13|2.07|2.07|2.08|2.1|2.07|2.05|2.05|2.02|2|1.975|1.96|2|2.01|2.06||2.08|2.03|1.98|1.94|1.915|1.885|1.94|1.92|1.905|1.88|1.89|1.9075|1.915|1.91|1.92|1.99|2.02|1.975||1.97|1.94|1.95|||1.955|1.93|1.89|1.925|1.915|1.95
11247|1153659|/equities/investec-australia-property-fund|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11248|947732|/equities/draig-resources-ltd|ASXSMALLCAP||1.29|1.29|1.29|1.275|1.385|1.3575|1.3375|1.32|1.32|1.295|1.27|1.3|1.315|1.37|1.4325|1.455|1.445|1.55|1.55|1.585|1.6|1.635|1.66|1.645|1.63|1.655|1.6475|1.62|1.5825|1.575|1.5|1.485|1.505|1.46|1.435|1.385|1.3475|1.31|1.3375|1.3|1.295|1.33|1.345|1.325|1.32|1.315|1.29|1.265|1.225|1.285|1.3|1.26|1.23|1.255|1.275|1.25|1.18|1.1775|1.165|1.145|1.165|1.1825|1.175|1.1975|1.25|1.295|1.325|1.37|1.365|1.385|1.36|1.405|1.385|1.385|1.415|1.365|1.395|1.425|1.425|1.38|1.31|1.27|1.28|1.29|1.3725|1.41|1.425|1.3975|1.385|1.465|1.46||1.85|1.835|1.81|1.84|1.8875|1.95|1.9|2.04|2.06|2.02|1.98|1.965|2.01|1.99|1.97|1.86|1.835|1.82|1.805|1.7625|1.76|1.78|1.8125|1.93|1.8675|1.835|1.885|1.975|1.885|1.96|1.915|1.915|1.895|2.03|1.98|1.925|1.9475|1.98|1.96|1.92|1.9525|1.93|1.945|1.905|1.955|2.08|2.1|2.03|1.89|1.88|1.855|1.85|1.865|1.7625|1.765|1.775|1.775|1.7|1.78|1.765|1.75|1.805|1.75|1.74||1.77|1.78|1.945|2.02|1.98|1.92|1.97|1.9925|2.055|1.98|1.98|1.965|1.9425|1.9|1.925|1.9425|1.965|||1.905|1.89|1.85|1.89|1.94|1.9975|1.8575|1.835|1.73|1.695|1.665|1.59|1.63|1.54|1.59|1.58|1.575|1.665|1.635|1.565|1.535|1.48|1.46|1.475|1.47|1.4725|1.465|1.43|1.465|1.4125|1.4|1.405|1.335|1.335|1.34|1.35|1.305|1.275|1.305|1.35|1.31|1.375|1.38|1.37||1.355|1.41|1.455|1.475|1.46|1.43|1.48|1.535|1.595|1.595|1.53|1.545|1.54|1.515|1.51|1.53|1.63|1.675||1.685|1.735|1.71|||1.725|1.72|1.755|1.7225|1.695|1.7175
11249|101968|/equities/dickerdata|ASXSMALLCAP||8.51|8.59|8.615|8.55|8.47|8.49|8.635|8.78|8.83|8.85|8.99|8.98|9.04|9.17|9.22|8.91|8.94|8.85|8.78|8.77|8.64|8.69|8.75|8.84|8.76|8.79|8.875|8.93|9.1|9.17|9.24|9.42|9.47|9.53|9.54|9.52|9.69|9.6|9.51|9.49|9.35|9.35|9.42|9.4|9.57|9.51|9.63|9.28|9.16|9.1|9.21|9.12|9.08|9.12|9.13|9.15|9.26|9.42|9.33|9.265|9.05|9.11|9.25|9.37|9.69|9.9|10.2|10.11|10.46|10.55|10.56|10.57|10.43|10.48|10.5|10.26|10.26|10.45|10.38|10.41|9.87|9.6|9.64|9.72|9.93|10.08|10.3|10.28|9.925|10.05|9.99|9.98|10.29|10.16|10.09|10.22|10.4|10.79|10.5|10.29|10.43|10.55|10.52|10.36|10.25|9.92|9.8|9.62|9.61|9.65|9.89|9.83|9.88|9.89|9.93|9.94|9.99|10.02|9.91|9.89|9.76|9.77|9.57|9.52||9.52|9.55|9.44|9.35|9.51|9.3|9.22|9.1|9.23|9.23|9.24|9.54|9.58|9.15|9.34|10.63|10.71|10.755|10.7|10.7|10.595|10.81|11.04|10.85|10.73|10.73|10.8|10.72|10.85|10.81|10.84||10.89|11.01|10.96|10.79|10.84|10.79|10.77|10.85|10.9|10.92|10.96|11|11|10.94|11|10.85|10.9|||11.1|11.01|11.05|11.11|11.2|11.24|11.09|10.96|11.05|11.03|11.06|10.97|10.81|11.06|11.09|10.89|10.92|12.15|12.53|12.7|12.76|12.13|12.06|12.18|12.065|11.74|11.78|11.61|11.565|11.4|11.53|11.54|11.68|11.63|11.61|11.33|11.31|11.37|11.51|11.61|11.44|11.43|11.49|11.85||11.91|12.04|12.05|11.73|11.57|11.5|11.62|11.52|11.48|11.61|11.75|11.67|11.68|11.65|11.87|11.94|11.93|11.99||11.98|11.91|11.89|||11.76|11.91|12.12|12.09|12.19|12.29
11250|32479|/equities/senex-energy|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11251|8636|/equities/select-harvest|ASXSMALLCAP||4.06|3.92|3.79|3.75|3.75|3.705|3.66|3.685|3.66|3.68|3.71|3.89|4|3.87|3.8|3.78|3.7|3.67|3.56|3.61|3.61|3.73|3.82|3.96|3.95|4|3.995|3.93|3.98|4.1|4.09|4.19|4.03|3.935|3.88|3.875|3.89|3.92|3.83|3.67|3.555|3.64|3.69|3.73|3.74|3.73|3.77|3.665|3.68|3.85||4.5099|4.5296|4.1801|4.185|4.1948|4.1554|4.1062|4.0373|4.0668|4.1062|4.1554|4.185|4.1456|4.1456|4.0767|3.988|3.9979|4.0176|3.9486|4.0373|4.057|4.0767|4.0619|4.1357|4.1456|4.1456|4.1456|4.1456|4.185|4.1357|4.0767|4.057|4.0471|4.1357|4.1751|4.2293|4.3031|4.3327|4.2834|4.2441|4.2933|4.3425|4.3622|4.4607|4.3721|4.2145|3.9782|3.8994|4.0767|4.0176|3.8994|3.5548|3.5843|3.5745|3.5942|3.7222|3.8009|3.7616|3.86|3.9782|3.9191|3.8797|3.8206|3.7616|3.7714|3.7123|3.5695|3.4464|3.4563|3.4661|3.4366|3.3184|3.3628||3.4169|3.4169|3.4366|3.2987|3.3086|3.4464|3.1904|3.151|3.1904|3.1904|3.1215|3.1215|3.1264|3.22|3.2594|3.2889|3.3874|3.3923|3.3086|3.3972|3.3283|3.3677|3.4464|3.4464|3.4021|3.5449|3.4563|3.476|3.5449|3.5745|3.5055||3.6434|3.8009|4.0274|3.9388|4.0274|4.0176|4.116|4.185|4.185|4.2047|4.2736|4.2047|4.1751|4.2834|4.4115|4.3918|4.4311|||4.441|4.3031|4.1259|4.116|4.116|4.116|4.1259|4.0668|4.0373|4.1013|4.313|4.2638|4.3721|4.3327|4.3721|4.2982|4.3425|4.2244|4.3622|4.4311|4.4115|4.1259|4.0865|4.1259|4.0865|4.0274|4.0373|4.0668|4.0668|4.0373|3.8699|3.7862|3.7123|3.86|3.9191|4.0176|3.988|3.8896|3.9388|3.929|3.9093|3.8009|3.2101|3.156||3.0427|2.895|2.9443|2.9639|3.0132|3.0723|2.9246|2.8852|2.7965|2.7572|2.7867|2.7867|2.8556|2.8261|2.8458|2.8458|2.8655|2.895||2.9344|2.9541|2.9246|||2.8458|2.9147|3.0033|3.0624|3.1018|3.1855
11252|994814|/equities/topbetta-holdings-ltd|ASXSMALLCAP||0.105|0.11|0.125|0.135|0.135|0.12|0.115|0.115|0.098|0.1|0.1|0.0945|0.093|0.095|0.095|0.095|0.094|0.098|0.105|0.11|0.1025|0.092|0.091|0.092|0.093|0.09|0.09|0.09|0.084|0.082|0.083|0.083|0.082|0.083|0.085|0.084|0.085|0.084|0.086|0.082|0.083|0.088|0.084|0.087|0.087|0.088|0.087|0.088|0.088|0.0885|0.09|0.091|0.093|0.093|0.097|0.092|0.088|0.085|0.089|0.088|0.089|0.09|0.09|0.086|0.087|0.094|0.095|0.093|0.093|0.09|0.091|0.09|0.093|0.091|0.094|0.094|0.094|0.09|0.091|0.09|0.089|0.085|0.085|0.08|0.082|0.082|0.084|0.085|0.09|0.091|0.091|0.092|0.092|0.092|0.093|0.085|0.087|0.086|0.083|0.086|0.083|0.083|0.084|0.082|0.084|0.084|0.086|0.085|0.0845|0.086|0.086|0.082|0.084|0.087|0.0875|0.089|0.091|0.091|0.094|0.094|0.089|0.094|0.094|0.097|0.097|0.099|0.1|0.1|0.105|0.115|0.105|0.11|0.115|0.12|0.12|0.12|0.125|0.125|0.125|0.13|0.13|0.13|0.13|0.13|0.135|0.135|0.135|0.135|0.125|0.125|0.125|0.13|0.125|0.125|0.145|0.145||0.145|0.155|0.145|0.13|0.115|0.115|0.105|0.11|0.11|0.12|0.11|0.105|0.105|0.105|0.1025|0.1025|0.099|||0.099|0.098|0.099|0.09|0.089|0.088|0.086|0.09|0.093|0.093|0.095|0.091|0.09|0.09|0.092|0.093|0.093|0.095|0.098|0.099|0.099|0.105|0.093|0.093|0.09|0.09|0.091|0.093|0.096|0.098|0.096|0.097|0.1|0.105|0.1075|0.105|0.11|0.12|0.115|0.12|0.12|0.105|0.095|0.081||0.082|0.082|0.082|0.085|0.085|0.086|0.084|0.087|0.089|0.089|0.084|0.084|0.084|0.083|0.083|0.083|0.083|0.083||0.083|0.082|0.082|||0.081|0.083|0.083|0.082|0.084|0.082
11253|960724|/equities/baby-bunting-group-ltd|ASXSMALLCAP||1.78|1.815|1.795|1.72|1.68|1.685|1.69|1.705|1.7|1.715|1.77|1.77|1.78|1.78|1.8|1.81|1.79|1.805|1.795|1.79|1.81|1.83|1.91|1.93|1.95|1.985|1.985|1.985|2|2|1.975|2.06|1.98|1.915|1.795|1.8|1.8|1.8|1.8|1.77|1.8|1.785|1.79|1.805|1.825|1.83|1.7|1.645|1.65|1.675|1.6575|1.655|1.675|1.66|1.67|1.665|1.645|1.665|1.68|1.64|1.6475|1.6675|1.7|1.72|1.72|1.665|1.655|1.665|1.66|1.67|1.635|1.61|1.645|1.78|1.55|1.51|1.45|1.355|1.325|1.325|1.295|1.32|1.345|1.365|1.315|1.34|1.365|1.375|1.37|1.4|1.41|1.375|1.42|1.42|1.43|1.405|1.42|1.445|1.42|1.47|1.4475|1.4|1.425|1.44|1.4425|1.425|1.5|1.515|1.615|1.595|1.605|1.535|1.265|1.275|1.325|1.365|1.36|1.33|1.32|1.33|1.365|1.38|1.385|1.425||1.39|1.345|1.355|1.35|1.4|1.435|1.44|1.4475|1.41|1.41|1.38|1.445|1.46|1.4825|1.49|1.5|1.535|1.5|1.49|1.49|1.47|1.655|1.97|1.925|1.92|1.85|1.855|1.82|1.855|1.875|1.83||1.88|1.83|1.81|1.795|1.82|1.785|1.83|1.915|1.935|1.945|1.96|1.94|1.935|1.93|1.955|2.04|2.1|||2.11|2.11|2.07|2.02|2.04|2.12|2.05|2.07|1.835|1.79|1.865|1.82|1.765|1.725|1.74|1.67|1.625|1.6|1.67|1.63|1.58|1.575|1.6|1.655|1.66|1.65|1.705|1.75|1.875|1.815|1.815|1.72|1.705|1.73|1.69|1.59|1.61|1.515|1.53|1.55|1.615|1.65|1.655|1.7||1.705|1.74|1.82|1.8|1.89|1.845|1.85|1.885|1.885|1.88|1.86|1.86|1.9075|1.9|1.9|1.9|1.91|2.02||2.05|1.9|1.89|||1.905|1.915|1.91|1.93|1.94|1.83
11254|7636|/equities/gwa-intl|ASXSMALLCAP||2.33|2.35|2.36|2.36|2.38|2.36|2.39|2.45|2.475|2.435|2.41|2.39|2.39|2.4|2.4|2.42|2.45|2.41|2.45|2.415|2.34|2.38|2.39|2.42|2.44|2.46|2.47|2.48|2.4|2.42|2.47|2.51|2.51|2.51|2.49|2.49|2.49|2.48|2.445|2.45|2.405|2.43|2.4|2.42|2.455|2.44|2.42|2.39|2.38|2.4|2.42|2.39|2.39|2.34|2.32|2.3|2.29|2.3|2.33|2.36|2.38|2.39|2.42|2.47|2.43|2.43|2.4|2.41|2.35|2.415|2.415|2.52|2.61|2.65|2.67|2.535|2.465|2.48|2.455|2.47|2.5|2.48|2.51|2.51|2.55|2.6|2.65|2.65|2.6|2.6|2.57|2.59|2.66|2.68|2.59|2.58|2.59|2.59|2.65|2.57|2.51|2.415|2.38|2.37|2.34|2.405|2.43|2.39|2.38|2.42|2.4|2.45|2.4|2.33|2.34|2.33|2.35|2.28|2.28|2.28|2.275|2.33|2.32|2.32||2.35|2.34|2.33|2.33|2.35|2.33|2.35|2.38|2.385|2.37|2.37|2.36|2.36|2.39|2.41|2.46|2.47|2.455|2.49|2.42|2.445|2.58|2.54|2.6|2.55|2.54|2.53|2.6|2.61|2.66|2.67||2.71|2.59|2.61|2.52|2.52|2.53|2.52|2.55|2.56|2.54|2.6|2.58|2.62|2.64|2.67|2.62|2.665|||2.68|2.71|2.73|2.72|2.7|2.75|2.75|2.8|2.85|2.85|2.87|2.84|2.82|2.81|2.85|2.8|2.69|2.7|2.7|2.68|2.73|2.73|2.73|2.69|2.68|2.74|2.65|2.67|2.55|2.375|2.35|2.32|2.35|2.36|2.34|2.3|2.29|2.28|2.27|2.28|2.34|2.29|2.32|2.33||2.33|2.35|2.34|2.365|2.38|2.4|2.43|2.39|2.39|2.34|2.3|2.3|2.37|2.28|2.245|2.25|2.23|2.25||2.27|2.28|2.29|||2.22|2.23|2.235|2.22|2.15|2.12
11255|8675|/equities/tassal-group|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11256|1167483|/equities/homeco-daily-needs-reit|ASXSMALLCAP||1.2625|1.27|1.265|1.265|1.255|1.245|1.2425|1.26|1.27|1.25|1.25|1.24|1.2475|1.2625|1.265|1.25|1.24|1.25|1.25|1.25|1.2425|1.24|1.2375|1.245|1.245|1.255|1.255|1.2525|1.255|1.28|1.28|1.29|1.28|1.275|1.265|1.2575|1.26|1.265|1.26|1.275|1.27|1.265|1.26|1.26|1.27|1.275|1.29|1.275|1.275|1.29|1.31|1.31|1.31|1.31|1.305|1.3025|1.3|1.3|1.3|1.29|1.285|1.28|1.27|1.285|1.285|1.265|1.275|1.28|1.295|1.31|1.2925|1.3|1.28|1.3025|1.29|1.29|1.285|1.26|1.265|1.26|1.25|1.2225|1.22|1.23|1.23|1.265|1.29|1.27|1.23|1.25|1.23|1.22|1.2375|1.245|1.255|1.2475|1.2725|1.27|1.25|1.255|1.255|1.225|1.205|1.21|1.21|1.205|1.205|1.19|1.185|1.19|1.185|1.165|1.24|1.245|1.2325|1.225|1.215|1.225|1.24|1.24|1.235|1.225|1.21|1.22||1.26|1.26|1.245|1.2475|1.245|1.2325|1.225|1.225|1.245|1.245|1.24|1.265|1.275|1.275|1.26|1.275|1.3|1.265|1.2775|1.28|1.26|1.25|1.25|1.235|1.235|1.225|1.225|1.22|1.2425|1.24|1.2225||1.28|1.28|1.2625|1.23|1.25|1.235|1.215|1.23|1.24|1.245|1.2575|1.26|1.255|1.245|1.2375|1.255|1.27|||1.28|1.27|1.3|1.3|1.305|1.31|1.295|1.2925|1.305|1.315|1.28|1.2925|1.29|1.28|1.29|1.26|1.25|1.245|1.265|1.25|1.245|1.235|1.24|1.25|1.255|1.255|1.245|1.235|1.275|1.31|1.285|1.2675|1.285|1.275|1.27|1.275|1.28|1.245|1.245|1.25|1.265|1.27|1.225|1.2||1.24|1.25|1.24|1.245|1.25|1.24|1.265|1.27|1.28|1.275|1.26|1.255|1.2475|1.235|1.225|1.22|1.225|1.235||1.25|1.25|1.2525|||1.235|1.265|1.265|1.25|1.255|1.275
11257|102000|/equities/money3-fpo|ASXSMALLCAP||1.375|1.335|1.325|1.335|1.32|1.35|1.285|1.29|1.3|1.295|1.345|1.305|1.345|1.35|1.3075|1.31|1.32|1.2825|1.2725|1.28|1.29|1.33|1.335|1.36|1.345|1.345|1.32|1.3|1.285|1.32|1.315|1.3425|1.355|1.375|1.345|1.34|1.365|1.35|1.33|1.32|1.36|1.35|1.36|1.33|1.335|1.32|1.28|1.25|1.2675|1.2675|1.285|1.2775|1.265|1.265|1.27|1.275|1.25|1.2225|1.225|1.19|1.195|1.205|1.205|1.24|1.31|1.285|1.295|1.26|1.335|1.31|1.245|1.285|1.235|1.2|1.225|1.18|1.18|1.185|1.22|1.18|1.125|1.13|1.095|1.1|1.085|1.1|1.11|1.11|1.1|1.11|1.11|1.12|1.09|1.1125|1.06|1.065|1.07|1.1|1.075|1.06|1.06|1.05|1.06|1.065|1.07|1.06|1.07|1.06|1.08|1.14|1.1425|1.12|1.105|1.1|1.115|1.125|1.115|1.115|1.1|1.08|1.075|1.055|1.04|1.035||1.035|1.01|1.005|1|0.97|0.955|0.97|0.98|0.985|0.995|0.98|0.975|0.98|0.97|0.98|0.975|0.975|0.99|1.03|1.02|0.96|0.95|0.96|0.975|0.96|0.955|0.965|0.98|1.01|0.99|0.985||1|1.02|1.02|1.03|1|1|1.005|1.035|1.05|1.07|1.08|1.0525|1.05|1.055|1.05|1.065|1.09|||1.09|1.085|1.12|1.1225|1.085|1.09|1.085|1.06|1.025|0.965|0.97|0.9775|0.96|0.975|0.99|1.025|1.03|1.065|1.11|1.145|1.12|1.08|1.08|1.085|1.075|1.09|1.17|1.3|1.245|1.225|1.225|1.23|1.235|1.195|1.16|1.17|1.18|1.165|1.17|1.1725|1.17|1.16|1.175|1.16||1.155|1.155|1.135|1.1875|1.195|1.275|1.285|1.325|1.35|1.335|1.36|1.3775|1.34|1.32|1.32|1.325|1.31|1.32||1.32|1.305|1.285|||1.27|1.275|1.275|1.245|1.25|1.22
11258|959004|/equities/eclipx-group-ltd|ASXSMALLCAP||3.21|3.22|3.25|3.27|3.37|3.31|3.26|3.29|3.24|3.27|3.09|2.96|3.09|3.11|3.05|3.11|3.03|2.98|2.95|2.98|3.04|2.97|3.15|3.08|3.14|3.24|3.17|3.115|3.09|3.1|3.11|3.12|3.11|3.145|3.12|3.13|3.15|3.085|3.115|3.08|3.05|3.05|3.08|3.11|3.13|3.08|2.985|2.98|3|3.02|3.09|3.06|3.03|3.065|3.07|3.1|3.075|3.06|3.055|3.03|3.05|3.07|3.12|3.19|3.28|3.19|3.08|3.15|3.19|3.19|3.24|3.26|3.21|3.21|3.26|3.26|3.26|3.26|3.24|3.26|3.29|3.26|3.28|3.26|3.32|3.4|3.45|3.45|3.42|3.41|3.34|3.48|3.695|3.58|3.63|3.59|3.59|3.54|3.59|3.59|3.55|3.54|3.54|3.6|3.56|3.56|3.6|3.59|3.6|3.59|3.6|3.64|3.66|3.68|3.68|3.55|3.54|3.52|3.53|3.62|3.59|3.55|3.53|3.53||3.54|3.57|3.57|3.58|3.58|3.58|3.49|3.53|3.51|3.52|3.43|3.45|3.48|3.45|3.45|3.45|3.46|3.4|3.43|3.68|3.68|3.71|3.72|3.73|3.71|3.69|3.66|3.61|3.7|3.7|3.65||3.77|3.7|3.65|3.63|3.66|3.67|3.63|3.67|3.63|3.64|3.71|3.685|3.72|3.74|3.76|3.7|3.8|||3.84|3.66|3.65|3.65|3.62|3.64|3.56|3.525|3.61|3.56|3.61|3.64|3.54|3.55|3.55|3.54|3.53|3.49|3.51|3.515|3.49|3.47|3.46|3.41|3.41|3.4|3.42|3.38|3.36|3.33|3.33|3.315|3.32|3.29|3.24|3.23|3.17|3.1|3.11|3.09|3.1|3.08|3.07|3.06||3.1|3.1|3.15|3.15|3.11|3.08|3.09|3.06|3.07|3.08|3.09|3.02|2.98|2.97|3.01|3.04|3|3.07||3.07|3.1|3.07|||3.07|3.1|3.11|3.12|3.15|3.15
11259|948107|/equities/ppk-group-ltd|ASXSMALLCAP||0.43|0.44|0.435|0.445|0.46|0.455|0.495|0.495|0.5|0.51|0.53|0.545|0.56|0.57|0.62|0.555|0.51|0.475|0.485|0.55|0.535|0.555|0.63|0.7|0.5275|0.4|0.41|0.42|0.42|0.42|0.395||0.425|0.425|0.4251|0.4064|0.383|0.4064|0.3924|0.4017|0.4484|0.4204|0.3643|0.3737|0.3784|0.383|0.383|0.355|0.3643|0.3924|0.3877|0.3643|0.3597||0.383|0.3597|0.369|0.3737||0.369|0.383|0.4017|0.383|0.4017|0.397|0.3877|0.3737|0.4064|0.4251|0.4251|0.4344|0.4157|0.4204|0.4297|0.4204|0.4951|0.5418|0.4578|0.4578|0.4437|0.3737|0.3737|0.3737|0.3924|0.3877|0.4157|0.4157|0.4017|0.411|0.4251|0.4391|0.4437|0.4578|0.4484|0.4391|0.4718|0.4905|0.5278|0.5045|0.5418|0.5465|0.5278|0.6166|0.6866|0.7474|0.7941|0.6446|0.5138|0.5045|0.4437|0.3643|0.369|0.411|0.4251|0.4484|0.369|0.341|0.3503|0.3784|0.4017|0.327|0.3316|0.3223|0.3176||0.3316|0.3597|0.3457|0.341|0.341|0.3176|0.3223|0.3316|0.355|0.3503|0.3597|0.355|0.3643|0.355|0.3737|0.3737|0.383|0.3877|0.3924|0.4064|0.4437|0.4437|0.4718|0.4858|0.5372|0.71|0.4017|0.383|0.4251|0.4344|0.4437||0.4531|0.4531|0.4437|0.4437|0.4251|0.4297|0.4531|0.4531|0.4531|0.4484|0.4531|0.4531|0.4461|0.4484|0.4718|0.4764|0.4764|||0.4811|0.4811|0.4858|0.4858|0.4951|0.5091|0.4858|0.5045|0.5418|0.5512|0.5512|0.5605|0.6353|0.6539|0.6539|0.6072|0.5745|0.5652|0.6446|0.6446|0.5932|0.5979|0.6353|0.6399|0.6446|0.6633|0.6539|0.6633|0.6539|0.6633|0.6446|0.6306|0.6539|0.6726|0.6773|0.7333|0.7333|0.7333|0.7754|0.8128|0.8174|0.7987|0.7894|0.8408||0.8501|0.8221|0.7847|0.8361|0.8408|0.8034|0.8198|0.8408|0.8501|0.8501|0.8875|0.8501|0.8641|0.8455|0.8501|0.9015|0.8548|0.9108||0.8688|0.8828|0.9342|||0.9155|0.9669|0.9856|0.9903|0.9716|1.0089
11260|102008|/equities/industria-staple|ASXSMALLCAP||2.735|2.75|2.75|2.75|2.72|2.69|2.69|2.7|2.72|2.71|2.71|2.66|2.67|2.66|2.66|2.67|2.67|2.68|2.66|2.7|2.72|2.73|2.74|2.74|2.79|2.8|2.81|2.77|2.76|2.78|2.765|2.77|2.745|2.76|2.76|2.76|2.77|2.74|2.74|2.78|2.78|2.8|2.8|2.91|2.92|2.95|3.01|2.99|2.965|2.93|2.96|2.96|2.95|2.96|2.93|2.94|2.9|2.9|2.85|2.805|2.81|2.79|2.8|2.81|2.81|2.8|2.8|2.81|2.85|2.86|2.84|2.84|2.85|2.86|2.88|2.88|2.88|2.91|2.94|2.92|2.9|2.87|2.9|2.88|2.93|2.95|2.95|2.93|2.92|2.88|2.86|2.84|2.89|2.9|2.885|2.92|2.95|2.95|2.95|2.92|2.93|2.825|2.8|2.9|2.83|2.82|2.83|2.84|2.85|2.87|2.905|2.9|3.03|3.03|3.03|3.035|3|3.05|3.05|2.99|2.97|2.98|2.97|3||3.02|3.04|3.04|3.02|3.04|3.01|2.96|2.99|3.02|3.04|3.05|3.08|3.05|2.99|3.01|3.04|3.06|3|3.005|3|2.97|2.98|3.005|2.985|2.96|2.96|2.94|2.93|2.94|2.95|2.97||2.98|2.995|2.935|2.89|2.9|2.9|2.87|2.895|2.9|2.9|2.93|2.99|3.03|3.01|3|3.07|3.1|||3.1|3.07|3.09|3.1|3.08|3.1|3.08|3.08|3.08|3.08|3.02|3.02|3.04|3|3|3|2.97|2.96|3|3.005|2.9|2.89|2.9|2.92|2.95|2.92|2.93|2.9|2.9|2.93|2.91|2.9|2.925|2.92|2.92|2.9|2.92|2.83|2.79|2.805|2.8|2.81|2.76|2.77||2.75|2.78|2.71|2.67|2.67|2.72|2.78|2.79|2.79|2.795|2.8|2.76|2.76|2.755|2.76|2.76|2.75|2.78||2.79|2.86|2.84|||2.88|2.865|2.87|2.89|2.88|2.88
11261|1014093|/equities/audinate-group-ltd|ASXSMALLCAP||8.84|9.01|8.83|8.9|8.68|9.14|9.05|9.1|9.12|9.02|9.1|9.29|9.5|9.6|9.56|9.54|9.6|9.4|9.45|9.255|9.16|9.41|9.3|9.18|8.79|8.77|8.76|8.8|8.96|10.03|10.05|10.3|10.55|10.99|10.7|10.19|10.15|10.01|9.81|9.75|9.62|9.72|9.85|9.98|9.98|9.92|9.98|9.775|9.88|9.48|9.69|9.7|9.63|9.59|9.71|9.92|9.79|9.77|9.84|9.64|9.45|9.64|9.42|9.57|9.6|9.64|9.68|10.04|9.93|10.2|10.065|10.59|10.63|11.54|11.43|9.56|9.14|9.01|9|9.33|9.31|9.37|8.62|10|13.82|14.14|15.04|14.87|15.09|15.96|16.03|15.46|16|15.49|15.47|15.81|15.64|15.88|15.82|15.63|15.86|16.08|15.72|16.06|16.1|15.9|15.86|15.71|15.55|15.945|16.13|15.95|16.82|16.7|17.07|16.75|16.81|16.94|16.96|16.97|16.97|16.81|16.54|16.67|16.03|16.24|16.21|16.04|15.53|15.6|15.62|15.14|15.95|16.28|17.2|17.17|17|17.01|16.87|17.05|17.79|17.85|17.72|17.87|18.22|18.52|19.05|19.04|19.37|19.74|19.56|18.62|18.56|18.99|19.07|18.69||18.95|18.66|18.4|18.61|19.04|19.11|19.16|19.59|19.8|20.1|20.275|20.64|21.19|21.36|21.3|21.34|21.41|||21.34|21.4|21.06|21.4|22.56|22.53|22.21|22.25|23.07|23.51|23.05|23.13|22.925|22.83|22.7|21.82|21.7|21.67|21.92|23.15|23.48|21.78|22.01|21.52|21.3|20.65|20.83|20.69|20.84|20.94|20.76|19.74|20|19.49|16.16|15.6|15.37|15.66|16.05|16.32|16.95|17.09|17.385|17.18||17.36|17.37|17.41|17.63|17.5|17.24|17.31|17.3|17.94|17.74|17.56|17.15|16.82|16.47|16.6|16.44|16|16.32||16.44|16.4|16.225|||15.95|16.005|16.33|16.22|16.39|16.5
11262|18565|/equities/red-5-ltd|ASXSMALLCAP||0.3525|0.35|0.34|0.34|0.3575|0.345|0.345|0.345|0.345|0.335|0.33|0.33|0.335|0.34|0.3625|0.365|0.36|0.38|0.385|0.39|0.39|0.395|0.4|0.4075|0.3925|0.3975|0.395|0.395|0.3925|0.3925|0.375|0.375|0.35|0.355|0.35|0.35|0.32|0.32|0.325|0.32|0.3225|0.325|0.34|0.34|0.345|0.35|0.3475|0.3425|0.335|0.335|0.34|0.33|0.335|0.335|0.33|0.335|0.315|0.3025|0.295|0.29|0.31|0.31|0.305|0.3175|0.33|0.34|0.345|0.375|0.365|0.365|0.365|0.375|0.375|0.37|0.365|0.36|0.36|0.3725|0.37|0.36|0.365|0.355|0.3425|0.355|0.365|0.365|0.395|0.395|0.385|0.3925|0.3975|0.41|0.4175|0.4075|0.41|0.4125|0.425|0.435|0.425|0.425|0.435|0.425|0.415|0.405|0.41|0.38|0.3925|0.38|0.3775|0.38|0.3775|0.375|0.3925|0.4|0.42|0.43|0.44|0.45|0.46|0.4725|0.445|0.45|0.44|0.44||0.47|0.455|0.435|0.4325|0.455|0.45|0.45|0.4525|0.465|0.4575|0.4525|0.47|0.495|0.495|0.4875|0.49|0.49|0.475|0.475|0.475|0.46|0.45|0.45|0.44|0.43|0.435|0.435|0.435|0.455|0.455|0.4475||0.44|0.425|0.445|0.45|0.44|0.44|0.4275|0.425|0.435|0.415|0.415|0.415|0.4|0.39|0.4|0.4075|0.395|||0.385|0.37|0.3725|0.365|0.36|0.365|0.35|0.3575|0.365|0.375|0.375|0.35|0.355|0.36|0.365|0.36|0.36|0.36|0.3425|0.3325|0.33|0.325|0.3175|0.3225|0.3125|0.3075|0.3025|0.305|0.305|0.3175|0.3125|0.315|0.3225|0.325|0.33|0.3325|0.33|0.335|0.345|0.3325|0.33|0.33|0.3325|0.3325||0.33|0.31|0.3025|0.305|0.3|0.295|0.285|0.29|0.295|0.3|0.305|0.29|0.3|0.3|0.2975|0.3|0.31|0.31||0.315|0.32|0.3175|||0.325|0.33|0.33|0.335|0.33|0.36
11263|947566|/equities/aziana-ltd|ASXSMALLCAP||0.265|0.275|0.27|0.255|0.255|0.25|0.245|0.26|0.265|0.2625|0.27|0.285|0.3|0.3|0.3|0.29|0.285|0.2775|0.245|0.255|0.25|0.245|0.23|0.245|0.245|0.2425|0.23|0.245|0.245|0.255|0.245|0.26|0.27|0.31|0.32|0.325|0.3225|0.275|0.285|0.28|0.24|0.265|0.275|0.245|0.25|0.205|0.195|0.18|0.17|0.17|0.17|0.165|0.165|0.175|0.175|0.185|0.17|0.165|0.165|0.165|0.16|0.165|0.165|0.17|0.175|0.18|0.17|0.175|0.185|0.205|0.22|0.225|0.19|0.185|0.19|0.19|0.1875|0.18|0.18|0.18|0.18|0.18|0.185|0.185|0.18|0.19|0.19|0.19|0.205|0.21|0.205|0.21|||0.21|0.22|0.22|0.2|0.2|0.205|0.205|0.205|0.205|0.21|0.2125|0.215|0.22|0.22|0.22|0.23|0.225|0.225|0.22|0.205|0.225|0.235|0.215|0.22|0.23|0.22|0.215|0.225|0.225|0.225|0.215|0.235|0.235|0.2475|0.26|0.2625|0.255|0.2525|0.265|0.28|0.285|0.2775|0.27|0.27|0.28|0.27|0.265|0.275|0.285|0.2825|0.27|0.27|0.285|0.295|0.29|0.295|0.25|0.29|0.295|0.295|0.295|0.315||0.325|0.335|0.325|0.32|0.325|0.325|0.325|0.335|0.365|0.36|0.375|0.36|0.355|0.355|0.38|0.365|0.345|||0.32|0.325|0.345|0.34|0.345|0.355|0.34|0.365|0.37|0.36|0.38|0.39|0.38|0.38|0.415|0.42|0.405|0.44|0.45|0.405|0.395|0.405|0.435|0.515|0.535|0.44|0.355|0.385|0.39|0.36|0.3|0.305|0.33|0.275|0.245|0.205|0.22|0.2|0.17|0.17|0.165|0.165|0.1675|0.165||0.165|0.16|0.16|0.16|0.16|0.1625|0.165|0.165|0.1725|0.175|0.18|0.1775|0.17|0.17|0.17|0.175|0.18|0.18||0.18|0.185|0.185|||0.185|0.1825|0.19|0.19|0.185|0.185
11264|961668|/equities/bwx-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11265|993246|/equities/bravura-solutions-ltd|ASXSMALLCAP||1.5675|1.565|1.62|1.64|1.535|1.52|1.53|1.52|1.505|1.485|1.475|1.485|1.515|1.53|1.555|1.545|1.48|1.4725|1.51|1.57|1.55|1.545|1.5|1.53|1.51|1.495|1.495|1.4925|1.495|1.535|1.54|1.56|1.54|1.545|1.55|1.56|1.5475|1.555|1.575|1.565|1.46|1.47|1.48|1.435|1.3925|1.38|1.3675|1.3625|1.34|1.335|1.375|1.365|1.42|1.42|1.4|1.4025|1.32|1.3|1.3225|1.325|1.305|1.32|1.325|1.365|1.355|1.34|1.31|1.34|1.345|1.395|1.39|1.3875|1.345|1.31|1.3125|1.3175|1.305|1.25|1.145|1.18|1.145|1.105|1.145|1.085|1.115|1.15|1.235|1.145|1.1225|1.145|1.115|1.125|1.165|1.165|1.15|1.1625|1.195|1.185|1.19|1.3|1.075|1.055|1.05|1.07|1.06|1.065|1.07|1.065|1.055|1.065|1.095|1.08|1.08|1.08|1.11|1.125|1.11|1.125|1.085|1.0175|1.015|1.03|1.035|1.04|1.015|1.0575|1.09|1.1|1.14|1.19|1.175|1.195|1.19|1.215|1.23|1.235|1.26|1.225|1.24|1.235|1.24|1.265|1.29|1.28|1.285|1.31|1.3225|1.32|1.35|1.365|1.405|1.435|1.41|1.395|1.42|1.405||1.46|1.415|1.4|1.345|1.37|1.41|1.435|1.445|1.47|1.38|1.4|1.38|1.39|1.365|1.35|1.39|1.42|||1.42|1.4325|1.445|1.46|1.485|1.525|1.49|1.46|1.455|1.41|1.43|1.435|1.395|1.41|1.435|1.395|1.365|1.375|1.33|1.29|1.285|1.23|1.22|1.24|1.28|1.31|1.3|1.4|0.98|1|0.99|1.0075|1.02|0.96|0.91|0.9275|0.935|0.865|0.845|0.83|0.835|0.84|0.85|0.82||0.83|0.82|0.805|0.81|0.805|0.815|0.85|0.845|0.85|0.85|0.85|0.81|0.82|0.835|0.84|0.84|0.85|0.86||0.87|0.885|0.895|||0.88|0.865|0.92|0.875|0.89|0.865
11266|102027|/equities/pact-group-holdings-ltd|ASXSMALLCAP||0.82|0.81|0.81|0.82|0.81|0.8|0.805|0.805|0.8|0.81||0.81|0.82|0.82|0.81|0.82|0.81|0.815|0.815|0.825|0.82|0.83|0.835|0.835|0.82|0.82|0.825|0.82|0.82|0.835|0.82|0.835|0.835|0.81|0.82|0.83|0.82|0.81|0.82|0.83|0.83|0.84||0.835|0.805|0.85|0.85|0.84|0.845|0.855|0.86|0.85|0.835|0.83|0.825|0.83|0.83|0.835|0.82|0.825|0.8|0.81|0.825|0.82|0.815|0.81|||0.785|0.8||0.815|0.815|0.81|0.82|0.84|0.845|0.83||0.82|0.82|0.81|0.815|0.8|0.79|0.8|0.78|0.77|0.785|0.78|0.78|0.8|0.78||0.7775|0.775|0.785|0.785|0.785|0.79|0.79|0.785|0.78|0.8|0.8|0.79|0.78|0.8||0.75|0.76|0.74|0.74|0.765|0.78|0.77|0.77|0.785|0.825|0.83|0.785|0.8|0.78|0.84||0.845|0.845|0.845|0.845|0.8425|0.8425|0.8425|0.845|0.845|0.845|0.8425|0.8425|0.8425|0.845|0.845|0.845|0.8475|0.85|0.85|0.85|0.85|0.85|0.845|0.85|0.85|0.85|0.85|0.85|0.85|0.85|0.85||0.85|0.85|0.85|0.85|0.85|0.85|0.85|0.85|0.85|0.845|0.85|0.845|0.8475|0.85|0.85|0.85|0.85|||0.855|0.855|0.8475|0.85|0.85|0.85|0.85|0.85|0.845|0.845|0.845|0.845|0.85|0.85|0.85|0.85|0.845|0.87|0.87|0.855|0.855|0.855|0.85|0.855|0.855|0.87|0.89|0.865|0.88|0.91|0.89|0.88|0.85|0.845|0.855|0.875|0.885|0.895|0.905|0.905|0.905|0.89|0.86|0.855||0.86|0.88|0.86|0.85|0.85|0.85|0.85|0.85|0.86|0.875|0.87|0.89|0.91|0.9|0.91|0.875|0.865|0.86||0.86|0.855|0.855|||0.85|0.845|0.845|0.845|0.845|0.845
11267|958997|/equities/adairs-ltd|ASXSMALLCAP||2.67|2.64|2.61|2.62|2.64|2.6|2.64|2.61|2.53|2.56|2.61|2.62|2.67|2.65|2.6|2.62|2.66|2.67|2.61|2.6|2.66|2.7|2.72|2.68|2.71|2.7|2.67|2.34|2.31|2.38|2.38|2.405|2.41|2.2|2.04|2.02|2.045|2.07|2.065|2.06|2.065|2.1|2.14|2.145|2.09|2.08|2.08|2.06|2.02|1.945|1.93|1.89|1.84|1.835|1.77|1.755|1.76|1.79|1.88|1.935|1.99|1.97|1.995|2.02|1.955|1.87|1.92|2|2.18|2.24|2.23|2.23|2.2|2.25|2.265|2.22|2.205|2.23|2.18|2.1|2.12|2.15|2.18|2.12|2.18|2.22|2.25|2.19|2.17|2.22|2.18|2.095|2.12|2.03|2.06|2.06|1.93|1.885|1.88|1.905|1.89|1.9|1.9|1.925|1.92|1.935|1.93|1.91|1.915|1.905|1.8675|1.84|1.865|1.875|1.93|1.94|1.94|1.885|1.845|1.81|1.84|1.855|1.85|1.835|1.76|1.74|1.75|1.69|1.72|1.725|1.74|1.775|1.8|1.78|1.77|1.78|1.85|1.925|1.895|1.905|1.95|1.97|1.9575|1.955|1.93|1.94|2.05|2.13|2.15|2.16|2.15|2.09|2.13|2.19|2.17|2.14||2.195|2.17|2.13|2.145|2.165|2.24|2.26|2.315|2.36|2.385|2.42|2.34|2.355|2.39|2.435|2.52|2.58|||2.64|2.66|2.57|2.555|2.56|2.58|2.485|2.47|2.405|2.43|2.45|2.52|2.51|2.35|2.415|2.4|2.33|2.34|2.38|2.4|2.41|2.32|2.28|2.12|1.85|1.87|1.8875|1.89|1.93|1.97|1.945|1.9475|1.955|1.935|1.885|1.86|1.7825|1.72|1.685|1.69|1.695|1.735|1.7375|1.74||1.765|1.81|1.795|1.7|1.725|1.745|1.805|1.825|1.87|1.88|1.855|1.845|1.8|1.7725|1.795|1.8|1.805|1.83||1.85|1.855|1.84|||1.815|1.85|1.905|1.905|1.905|1.95
11268|102007|/equities/hotelprop-staple|ASXSMALLCAP||3.73|3.72|3.705|3.71|3.72|3.72|3.69|3.655|3.68|3.65|3.675|3.64|3.63|3.63|3.59|3.58|3.59|3.56|3.58|3.58|3.55|3.54|3.55|3.6|3.61|3.62|3.67|3.67|3.63|3.73|3.77|3.78|3.77|3.78|3.77|3.77|3.77|3.79|3.78|3.78|3.78|3.785|3.76|3.74|3.74|3.74|3.75|3.79|3.79|3.76|3.78|3.8|3.78|3.73|3.74|3.76|3.75|3.77|3.77|3.76|3.5|3.49|3.49|3.54|3.53|3.46|3.44|3.45|3.44|3.4|3.35|3.355|3.37|3.4|3.42|3.39|3.41|3.425|3.45|3.435|3.42|3.34|3.325|3.3|3.4|3.44|3.42|3.4|3.36|3.36|3.34|3.35|3.36|3.35|3.32|3.35|3.41|3.42|3.45|3.44|3.48|3.38|3.35|3.31|3.26|3.25|3.25|3.21|3.23|3.22|3.28|3.27|3.41|3.44|3.44|3.47|3.38|3.32|3.3|3.25|3.26|3.26|3.23|3.29||3.35|3.39|3.375|3.345|3.34|3.29|3.27|3.26|3.34|3.3|3.26|3.29|3.35|3.37|3.35|3.32|3.33|3.32|3.36|3.33|3.35|3.39|3.39|3.37|3.31|3.29|3.25|3.22|3.25|3.24|3.22||3.25|3.23|3.205|3.2|3.21|3.22|3.2|3.26|3.28|3.29|3.31|3.39|3.43|3.445|3.44|3.49|3.5|||3.42|3.305|3.31|3.32|3.28|3.28|3.25|3.22|3.16|3.17|3.11|3.11|3.09|3.11|3.12|3.11|3.05|2.98|2.99|2.96|2.96|2.92|2.96|3.03|3.03|2.99|2.99|2.98|2.99|2.98|2.94|2.93|2.98|3.02|3.08|3.04|2.98|2.92|2.96|3.02|2.98|2.99|2.93|2.98||2.88|2.89|2.89|2.85|2.75|2.73|2.83|2.82|2.8|2.82|2.85|2.83|2.8|2.79|2.81|2.89|2.85|2.9||2.92|2.94|3.09|||3.15|3.12|3.03|2.88|2.92|2.94
11269|7508|/equities/aust-pharma|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11270|10546|/equities/southern-cross-media|ASXSMALLCAP||0.56|0.55|0.55|0.55|0.56|0.57|0.58|0.58|0.58|0.53|0.53|0.525|0.53|0.53|0.535|0.54|0.535|0.525|0.53|0.525|0.53|0.52|0.505|0.5|0.5|0.505|0.485|0.485|0.49|0.5025|0.52|0.495|0.485|0.48|0.4775|0.47|0.47|0.475|0.48|0.485|0.485|0.48|0.49|0.49|0.525|0.52|0.505|0.485|0.485|0.485|0.51|0.5075|0.52|0.515|0.525|0.53|0.535|0.525|0.54|0.54|0.555|0.545|0.565|0.585|0.61|0.565|0.55|0.555|0.5525|0.5775|0.575|0.585|0.585|0.585|0.6025|0.605|0.6175|0.655|0.66|0.665|0.64|0.63|0.6175|0.64|0.645|0.685|0.665|0.67|0.68|0.68|0.67|0.68|0.63|0.615|0.595|0.6|0.615|0.62|0.62|0.64|0.66|0.655|0.64|0.63|0.625|0.63|0.635|0.635|0.63|0.635|0.61|0.615|0.63|0.645|0.64|0.675|0.65|0.655|0.675|0.69|0.695|0.705|0.715|0.725||0.735|0.74|0.75|0.745|0.74|0.74|0.73|0.755|0.835|0.805|0.81|0.81|0.835|0.855|0.86|0.855|0.865|0.875|0.87|0.9|0.945|0.95|0.96|0.975|0.97|0.96|0.95|0.96|0.96|0.97|0.95||0.92|0.915|0.905|0.91|0.915|0.93|0.93|0.95|0.95|0.9475|0.955|0.95|0.955|0.95|0.95|0.955|0.955|||0.96|0.955|0.9425|0.955|0.98|0.985|0.995|1|1|0.975|0.985|0.99|0.995|0.99|0.99|0.99|0.975|0.975|0.98|0.945|0.935|0.975|0.98|0.995|0.995|1.015|1.03|1.035|1.035|1.035|1.025|1.015|1.025|1.025|1.02|1.025|1.03|1.02|1.025|1.045|1.05|1.035|1.015|1.035||1.0325|1.015|0.99|1.01|0.99|0.99|0.96|0.95|0.97|0.975|0.97|0.955|0.92|0.93|0.95|0.99|0.99|0.98||1.025|1.0275|1.02|||1.04|1.045|1.075|1.04|0.99|0.98
11271|8637|/equities/sigma-pharmaceuticals-ltd|ASXSMALLCAP||2.92|2.93|2.725|2.73|2.635|2.6|2.43|2.34|2.34|2.38|2.44|2.51|2.51|2.545|2.59|2.615|2.7|1.99|2.03|2.03|1.965|1.97|1.94|1.94|1.89|1.865|1.86|1.86|1.9225|1.9425|1.895|1.895|1.91|1.885|1.895|1.89|1.905|2.01|2.02|2.07|2.07|2.06|1.925|1.8|1.485|1.455|1.44|1.46|1.445|1.45|1.43|1.42|1.41|1.4275|1.43|1.395|1.31|1.295|1.29|1.28|1.285|1.28|1.275|1.29|1.3075|1.265|1.255|1.25|1.255|1.255|1.255|1.25|1.24|1.2475|1.255|1.26|1.26|1.265|1.255|1.25|1.25|1.2375|1.245|1.24|1.265|1.28|1.31|1.3|1.29|1.32|1.3225|1.305|1.32|1.35|1.33|1.33|1.365|1.375|1.36|1.31|1.3|1.295|1.2875|1.3|1.3|1.29|1.285|1.27|1.255|1.2675|1.29|1.26|1.27|1.28|1.31|1.3425|1.315|1.305|1.265|1.21|1.165|1.16|1.215|1.19||1.18|1.205|1.205|1.215|1.27|1.275|1.25|1.26|1.255|1.255|1.22|1.24|1.265|1.26|1.25|1.2575|1.2825|1.255|1.26|1.2675|1.295|1.32|1.31|1.33|1.305|1.315|1.27|1.265|1.2875|1.315|1.2925||1.335|1.315|1.305|1.275|1.305|1.3|1.275|1.28|1.3|1.2875|1.3275|1.2625|1.225|1.2|1.235|1.3|1.325|||1.3|1.32|1.26|1.2425|1.26|1.275|1.2775|1.25|1.235|1.225|1.24|1.285|1.245|1.22|1.225|1.19|1.16|1.16|1.1675|1.15|1.145|1.12|1.13|1.125|1.1125|1.11|1.095|1.09|1.1|1.07|1.075|1.075|1.08|1.085|1.08|1.09|1.08|1.04|1.045|1.07|1.07|1.06|0.99|0.97||0.975|0.97|0.975|0.965|0.965|0.965|0.96|0.96|0.975|0.965|0.9575|0.95|0.96|0.935|0.96|0.98|1.005|1.015||1.015|0.99|1|||1|0.99|0.99|0.995|1.01|1.04
11272|1152217|/equities/fineos-corporation-holdings-plc|ASXSMALLCAP||1.98|2.04|2.1|2.05|2.04|2.08|2.08|2.08|2.2|2.05|1.99|1.85|1.7|1.39|1.4|1.365|1.355|1.385|1.34|1.365|1.39|1.36|1.39|1.39|1.41|1.41|1.385|1.39|1.385|1.38|1.39|1.395|1.4|1.41|1.41|1.415|1.41|1.41|1.425|1.415|1.45|1.46|1.4575|1.455|1.43|1.385|1.38|1.36|1.39|1.4|1.46|1.4675|1.48|1.485|1.45|1.385|1.41|1.405|1.45|1.435|1.38|1.365|1.335|1.32|1.365|1.32|1.33|1.375|1.36|1.38|1.38|1.56|1.72|1.67|1.62|1.57|1.605|1.5825|1.58|1.645|1.66|1.6|1.635|1.615|1.695|1.68|1.79|1.705|1.69|1.725|1.69|1.77|1.805|1.83|1.84|1.825|1.85|1.86|1.82|1.85|1.85|1.78|1.77|1.845|1.855|1.87|1.865|1.815|1.81|1.73|1.73|1.65|1.655|1.64|1.62|1.63|1.575|1.55|1.535|1.56|1.585|1.585|1.565|1.57||1.575|1.59|1.61|1.61|1.61|1.655|1.65|1.7|1.6925|1.685|1.7|1.6475|1.685|1.77|1.8|1.84|1.915|1.94|1.95|1.975|2|2|1.95|1.85|1.8|1.8|1.805|1.82|1.9|1.88|1.87||1.825|1.805|1.86|1.86|1.845|1.8|1.675|1.71|1.725|1.74|1.73|1.705|1.72|1.72|1.74|1.7|1.7|||1.71|1.735|1.74|1.755|1.75|1.78|1.78|1.765|1.8|1.905|1.92|1.88|1.875|1.78|1.79|1.72|1.605|1.61|1.77|1.765|1.75|1.72|1.66|1.56|1.64|1.65|1.91|1.86|1.88|1.865|1.895|1.865|1.93|1.94|1.945|1.925|1.88|1.91|1.92|1.965|2.04|2.07|2.15|2.08||2.22|2.15|2.14|2.14|2.08|2.12|2.08|2.26|2.28|2.09|2.07|1.89|1.875|1.88|1.88|1.885|1.89|1.915||1.95|1.93|1.945|||1.95|1.945|1.79|1.715|1.66|1.67
11273|7296|/equities/infomedia|ASXSMALLCAP||1.425|1.4|1.4|1.41|1.345|1.36|1.365|1.39|1.385|1.3575|1.335|1.3|1.295|1.3|1.41|1.465|1.415|1.43|1.38|1.425|1.445|1.45|1.48|1.505|1.495|1.5|1.5|1.495|1.49|1.53|1.595|1.565|1.535|1.54|1.56|1.605|1.59|1.57|1.52|1.555|1.53|1.57|1.575|1.585|1.6|1.61|1.63|1.6125|1.625|1.635|1.665|1.67|1.7075|1.6725|1.635|1.73|1.785|1.77|1.69|1.705|1.735|1.73|1.755|1.76|1.805|1.765|1.77|1.77|1.8|1.815|1.82|1.82|1.78|1.775|1.73|1.725|1.735|1.7|1.665|1.67|1.695|1.65|1.64|1.645|1.68|1.715|1.7|1.68|1.675|1.66|1.66|1.635|1.66|1.645|1.625|1.64|1.63|1.6175|1.62|1.64|1.635|1.63|1.585|1.57|1.555|1.605|1.61|1.59|1.62|1.68|1.68|1.64|1.645|1.66|1.665|1.665|1.65|1.63|1.59|1.59|1.585|1.62|1.615|1.585||1.6|1.6275|1.6575|1.62|1.65|1.66|1.665|1.675|1.68|1.68|1.6225|1.635|1.61|1.61|1.6|1.6|1.6|1.62|1.635|1.635|1.645|1.675|1.695|1.695|1.68|1.7|1.7|1.665|1.66|1.69|1.705||1.66|1.675|1.715|1.745|1.685|1.675|1.695|1.75|1.75|1.755|1.79|1.75|1.79|1.815|1.795|1.79|1.8|||1.795|1.8|1.78|1.785|1.74|1.74|1.68|1.65|1.655|1.645|1.67|1.66|1.66|1.67|1.645|1.65|1.63|1.67|1.675|1.655|1.605|1.63|1.635|1.65|1.68|1.745|1.69|1.54|1.525|1.53|1.46|1.45|1.52|1.49|1.46|1.46|1.46|1.44|1.415|1.435|1.42|1.425|1.38|1.41||1.435|1.44|1.42|1.4175|1.425|1.435|1.455|1.46|1.47|1.47|1.485|1.46|1.42|1.4|1.395|1.415|1.425|1.46||1.485|1.5|1.51|||1.505|1.485|1.54|1.545|1.455|1.5
11274|101983|/equities/gdi-property-group-ltd|ASXSMALLCAP||0.605|0.5975|0.6|0.605|0.6|0.595|0.595|0.6|0.605|0.605|0.605|0.6|0.6|0.6|0.61|0.615|0.625|0.635|0.63|0.64|0.635|0.645|0.65|0.65|0.655|0.65|0.645|0.65|0.65|0.66|0.67|0.67|0.66|0.66|0.665|0.66|0.665|0.665|0.665|0.67|0.665|0.675|0.68|0.695|0.69|0.69|0.69|0.6875|0.685|0.64|0.66|0.6575|0.68|0.675|0.665|0.665|0.6625|0.66|0.6425|0.65|0.68|0.68|0.68|0.7|0.69|0.6725|0.675|0.6725|0.67|0.66|0.63|0.62|0.62|0.615|0.62|0.605|0.605|0.6025|0.61|0.61|0.6|0.6|0.605|0.61|0.615|0.615|0.615|0.605|0.59|0.5775|0.57|0.565|0.57|0.575|0.5825|0.58|0.59|0.59|0.585|0.575|0.575|0.575|0.565|0.57|0.565|0.57|0.575|0.57|0.565|0.57|0.575|0.58|0.6|0.605|0.605|0.6075|0.605|0.61|0.61|0.605|0.615|0.62|0.62|0.635||0.65|0.655|0.6525|0.625|0.625|0.605|0.605|0.605|0.6025|0.61|0.61|0.61|0.61|0.61|0.62|0.62|0.62|0.62|0.615|0.625|0.625|0.6175|0.62|0.615|0.61|0.61|0.605|0.605|0.6|0.595|0.605||0.6075|0.61|0.605|0.605|0.6|0.595|0.6|0.6025|0.605|0.61|0.62|0.615|0.615|0.62|0.615|0.62|0.63|||0.62|0.62|0.615|0.61|0.615|0.605|0.61|0.61|0.61|0.61|0.6175|0.63|0.625|0.6225|0.61|0.6|0.6|0.605|0.6075|0.61|0.605|0.61|0.61|0.61|0.62|0.62|0.62|0.625|0.64|0.6475|0.63|0.64|0.65|0.66|0.6625|0.665|0.665|0.655|0.67|0.675|0.665|0.675|0.67|0.665||0.66|0.66|0.65|0.64|0.65|0.6475|0.655|0.65|0.65|0.655|0.655|0.655|0.65|0.65|0.67|0.66|0.655|0.66||0.655|0.64|0.65|||0.645|0.635|0.63|0.625|0.6375|0.645
11275|947756|/equities/estia-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11276|953869|/equities/australian-finance-group-ltd|ASXSMALLCAP||1.555|1.58|1.565|1.535|1.53|1.545|1.55|1.59|1.63|1.635|1.61|1.645|1.65|1.665|1.69|1.6475|1.635|1.6|1.595|1.625|1.62|1.65|1.655|1.66|1.6625|1.67|1.655|1.62|1.615|1.645|1.67|1.67|1.67|1.675|1.66|1.66|1.645|1.665|1.66|1.6775|1.66|1.63|1.6|1.6|1.6|1.635|1.625|1.57|1.555|1.585|1.615|1.62|1.635|1.68|1.7|1.705|1.66|1.635|1.635|1.625|1.64|1.62|1.61|1.615|1.6|1.635|1.525|1.52|1.54|1.54|1.5225|1.55|1.55|1.55|1.565|1.61|1.6125|1.59|1.615|1.645|1.635|1.585|1.55|1.515|1.49|1.51|1.5|1.465|1.42|1.44|1.415|1.395|1.395|1.415|1.43|1.4575|1.45|1.45|1.45|1.425|1.425|1.39|1.375|1.38|1.375|1.35|1.35|1.35|1.37|1.385|1.4125|1.395|1.4|1.39|1.415|1.43|1.425|1.425|1.4325|1.44|1.435|1.42|1.45|1.43|1.425|1.445|1.435|1.44|1.44|1.45|1.47|1.465|1.49|1.5|1.47|1.425|1.425|1.465|1.445|1.435|1.465|1.49|1.475|1.48|1.47|1.49|1.51|1.515|1.52|1.535|1.52|1.505|1.5|1.525|1.525|1.54||1.56|1.55|1.54|1.54|1.545|1.565|1.595|1.62|1.625|1.635|1.65|1.7|1.715|1.67|1.66|1.665|1.655|||1.68|1.6675|1.635|1.64|1.625|1.62|1.55|1.54|1.53|1.535|1.565|1.555|1.55|1.53|1.525|1.535|1.585|1.55|1.515|1.5|1.73|1.685|1.69|1.68|1.685|1.695|1.72|1.73|1.75|1.78|1.785|1.77|1.78|1.795|1.795|1.82|1.72|1.675|1.65|1.645|1.605|1.615|1.58|1.55||1.585|1.61|1.6325|1.62|1.665|1.67|1.655|1.66|1.59|1.59|1.59|1.6|1.615|1.62|1.615|1.615|1.6|1.595||1.57|1.575|1.6|||1.595|1.61|1.6|1.57|1.605|1.615
11277|1167991|/equities/dalrymple-bay-infrastructure|ASXSMALLCAP||3.45|3.38|3.35|3.35|3.35|3.35|3.35|3.34|3.34|3.315|3.32|3.35|3.35|3.355|3.35|3.35|3.35|3.36|3.35|3.34|3.35|3.35|3.35|3.33|3.34|3.35|3.35|3.35|3.35|3.34|3.38|3.42|3.4|3.415|3.415|3.39|3.41|3.39|3.39|3.34|3.3|3.29|3.29|3.28|3.25|3.23|3.26|3.25|3.25|3.28|3.28|3.23|3.26|3.26|3.25|3.23|3.23|3.24|3.23|3.15|3.15|3.17|3.17|3.19|3.14|3.13|3.12|3.17|3.15|3.13|3.07|3.14|3.15|3.15|3.16|3.15|3.15|3.17|3.09|3.085|3.08|3.04|3.07|3.07|3.06|3.08|3.11|3.04|3.04|3.04|3.04|3.04|3.04|3.07|3.04|3.04|3.04|3.04|3.04|3.04|3.05|3.04|3.06|3.045|3.05|3.05|3.05|3.06|3.04|2.98|2.96|2.955|2.96|2.93|2.94|2.94|2.94|2.94|2.94|2.97|2.98|2.93|2.94|2.91||2.94|2.9|2.85|2.81|2.86|2.81|2.81|2.93|2.97|2.96|2.99|2.995|3|2.95|2.95|2.94|2.96|2.97|2.92|2.89|2.9|2.9|2.84|2.86|2.82|2.8|2.8|2.8|2.8|2.77|2.77||2.78|2.775|2.78|2.78|2.78|2.78|2.79|2.78|2.785|2.79|2.78|2.78|2.76|2.75|2.75|2.74|2.75|||2.75|2.7|2.73|2.74|2.75|2.75|2.75|2.76|2.77|2.78|2.78|2.77|2.74|2.75|2.77|2.76|2.75|2.78|2.78|2.79|2.78|2.805|2.81|2.8|2.8|2.79|2.79|2.78|2.79|2.79|2.8|2.8|2.8|2.8|2.8|2.8|2.805|2.805|2.8|2.805|2.8|2.8|2.8|2.8||2.84|2.84|2.78|2.77|2.76|2.76|2.77|2.77|2.76|2.75|2.74|2.75|2.74|2.74|2.74|2.73|2.73|2.72||2.71|2.71|2.71|||2.705|2.705|2.72|2.71|2.74|2.73
11278|18556|/equities/mystate|ASXSMALLCAP||4.12|4.09|4.08|4.09|4.1|4.07|4.04|4.04|4.01|3.97|3.89|3.78|3.69|3.75|3.84|3.85|3.85|3.83|3.79|3.8|3.78|3.82|3.82|3.9|3.9|3.91|3.9|3.8|3.79|3.82|3.76|3.77|3.73|3.72|3.68|3.67|3.655|3.65|3.65|3.64|3.64|3.66|3.65|3.695|3.73|3.74|3.765|3.81|3.92|3.92|3.94|3.93|3.88|3.885|3.87|3.86|3.81|3.8|3.845|3.8|3.8|3.83|3.85|3.93|3.89|3.84|3.85|3.9|3.93|3.91|4.02|4.06|4.19|4.245|4.15|3.94|3.91|3.88|3.86|3.8|3.79|3.74|3.79|3.805|3.85|3.91|4|3.98|3.92|3.91|3.9|3.9|3.95|3.96|3.95|4|4.08|4.025|4|3.95|3.89|3.83|3.83|3.81|3.78|3.8|3.83|3.8|3.78|3.78|3.77|3.75|3.79|3.8|3.81|3.84|3.84|3.83|3.81|3.76|3.77|3.8|3.77|3.8||3.82|3.79|3.72|3.65|3.65|3.63|3.615|3.7|3.69|3.64|3.645|3.63|3.64|3.62|3.6|3.62|3.6|3.55|3.55|3.54|3.55|3.55|3.55|3.58|3.55|3.545|3.55|3.6|3.59|3.59|3.65||3.675|3.67|3.65|3.59|3.6|3.58|3.61|3.63|3.65|3.7|3.73|3.7|3.72|3.67|3.69|3.69|3.72|||3.66|3.6|3.6|3.59|3.59|3.55|3.44|3.43|3.4|3.4|3.45|3.48|3.43|3.4|3.44|3.38|3.34|3.34|3.36|3.33|3.22|3.33|3.5|3.49|3.44|3.42|3.42|3.42|3.4|3.42|3.37|3.39|3.44|3.42|3.4|3.4|3.39|3.34|3.32|3.35|3.29|3.32|3.37|3.3||3.28|3.22|3.215|3.2|3.16|3.15|3.19|3.19|3.26|3.24|3.27|3.27|3.26|3.27|3.23|3.2|3.22|3.205||3.15|3.15|3.1|||3.12|3.1|3.11|3.08|3.05|3.15
11279|1166382|/equities/ssr-mining-inc|ASXSMALLCAP||8.91|8.8|8.75|8.83|9.11|9.13|8.77|8.78|8.67|8.59|8.46|8.3|8.2|8.41|8.6|8.2|9.11|9.23|9.22|9.4|9.42|9.62|9.75|9.53|9.2|9.61|9.67|9.68|9.27|9.31|8.7|8.725|8.73|8.54|8.6|8.48|8.13|8.15|8.29||8.44|8.5|8.39|8.25|8.71|8.85|8.63|8.68|8.51|8.76|8.58|8.42|8.58|8.65|8.74|8.55|7.88|7.9|7.53|7.36|7.46|7.31|7.51||7.68|7.63|7.62|7.865|8.1|8.21|7.9|8.02|8.06|8.28|7.72|7.52|7.37|7.445|6.97|6.93|6.9|6.74|6.97|7.41|7.6|7.74|8.3|8.5|8.31|8.35|8.28|8.125|8.08|8|7.91|7.92|8.155|8.115|7.74|7.49|7.52|7.15|6.8|7.05|6.99|7.06|7.18|6.67|6.77|6.77|6.88|6.8|6.74|6.94|6.88|6.99|6.88|6.95|7|7.04|7.28|7.49|7.6|7.8||7.81|7.45|7.3|7.77|7.98|8|7.96|8.2|8.21|8.21|8.1|8.3|8.6|8.66|8.56|8.03|8.14|8.29|8.01|8.08|8.18|7.9|8.36|8.1|8.07|8.19|8.35|8.32|8.54|8.49|8.48||8.24|8.17|8.29|8.15|7.81|7.88|7.97|8|8.3|8.06|7.74|7.35|7.41|7.15|7.25|7.28|7.16|||6.58|6.26|6.18|6.15|6.13|6.22|6.1|6.18|5.97|6.28|6.47|6.38|6.6|6.625|6.73|6.6|6.5|6.47|6.6|6.67|6.66|6.95|7.13|6.98|6.92|6.85|7.2|7.21|7.56|7.56|7.21|7.8|14.98|14.84|14.51|14.43|14.51|14.45|14.71|14.99|14.49|14.44|14.45|14.48||14.7|14.91|14.78|14.92|15.15|15.33|15.39|15.37|15.43|15.35|15.38|15.52|15.6|15.74|15.8|15.82|15.81|15.93||16.13|16.45|17.34|||16.36|16.25|17.04|16.23|16.22|16.19
11280|943406|/equities/aurelia-metals|ASXSMALLCAP||0.1775|0.18|0.18|0.18|0.18|0.1775|0.175|0.175|0.18|0.175|0.18|0.17|0.175|0.18|0.18|0.185|0.18|0.19|0.1875|0.185|0.185|0.19|0.195|0.195|0.195|0.205|0.19|0.215|0.215|0.22|0.21|0.205|0.2|0.2|0.19|0.1875|0.18|0.185|0.185|0.19|0.1875|0.19|0.185|0.18|0.18|0.18|0.185|0.185|0.175|0.175|0.175|0.1725|0.1675|0.17|0.17|0.17|0.16|0.1625|0.165|0.155|0.15|0.1525|0.16|0.16|0.1625|0.16|0.17|0.1675|0.175|0.175|0.175|0.18|0.18|0.18|0.1825|0.18|0.185|0.18|0.18|0.175|0.17|0.17|0.1725|0.1725|0.17|0.175|0.1775|0.175|0.175|0.1875|0.1875|0.1975|0.205|0.205|0.2075|0.21|0.22|0.22|0.2175|0.22|0.225|0.23|0.23|0.21|0.21|0.21|0.195|0.195|0.195|0.19|0.195|0.19|0.19|0.19|0.195|0.19|0.18|0.175|0.175|0.17|0.1675|0.175|0.175|0.18|0.175|0.185|0.18|0.185|0.19|0.195|0.195|0.1975|0.195|0.205|0.205|0.205|0.1975|0.21|0.21|0.21|0.2|0.195|0.195|0.19|0.185|0.1875|0.19|0.19|0.195|0.195|0.2|0.2|0.195|0.205|0.195|0.195||0.195|0.195|0.205|0.185|0.185|0.18|0.19|0.19|0.1925|0.195|0.19|0.185|0.18|0.18|0.165|0.17|0.16|||0.155|0.155|0.15|0.15|0.145|0.15|0.145|0.145|0.145|0.145|0.145|0.15|0.145|0.145|0.145|0.14|0.1475|0.145|0.145|0.135|0.135|0.135|0.135|0.135|0.12|0.12|0.1125|0.1125|0.115|0.115|0.11|0.115|0.115|0.115|0.115|0.115|0.11|0.11|0.115|0.115|0.115|0.115|0.11|0.11||0.105|0.105|0.1|0.1|0.105|0.105|0.1075|0.115|0.115|0.1125|0.115|0.115|0.115|0.115|0.115|0.1125|0.115|0.11||0.115|0.115|0.11|||0.11|0.11|0.11|0.11|0.1075|0.11
11281|7597|/equities/aus-agricul|ASXSMALLCAP||1.38|1.375|1.38|1.38|1.395|1.41|1.41|1.39|1.385|1.41|1.405|1.39|1.395|1.4|1.405|1.4|1.405|1.405|1.41|1.4|1.4|1.43|1.43|1.425|1.43|1.46|1.43|1.405|1.41|1.415|1.41|1.41|1.405|1.41|1.415|1.42|1.425|1.415|1.42|1.43|1.415|1.435|1.45|1.455|1.465|1.46|1.47|1.415|1.415|1.405|1.42|1.415|1.41|1.42|1.435|1.42|1.43|1.435|1.435|1.41|1.41|1.41|1.395|1.41|1.41|1.4|1.36|1.37|1.375|1.38|1.375|1.37|1.36|1.36|1.37|1.36|1.36|1.38|1.385|1.42|1.41|1.41|1.425|1.43|1.3975|1.415|1.415|1.41|1.42|1.4|1.4|1.38|1.4|1.41|1.42|1.45|1.45|1.445|1.425|1.4325|1.415|1.43|1.43|1.445|1.46|1.48|1.49|1.49|1.47|1.49|1.465|1.455|1.465|1.47|1.445|1.41|1.4|1.365|1.43|1.43|1.445|1.445|1.455|1.49|1.49|1.5|1.52|1.525|1.52|1.54|1.54|1.48|1.42|1.42|1.42|1.41|1.42|1.44|1.435|1.44|1.42|1.4|1.4|1.4125|1.405|1.365|1.37|1.365|1.37|1.37|1.39|1.395|1.375|1.375|1.4|1.41||1.39|1.415|1.425|1.41|1.4|1.4025|1.42|1.42|1.44|1.43|1.425|1.435|1.43|1.37|1.37|1.375|1.38|||1.375|1.38|1.38|1.38|1.4|1.41|1.4075|1.42|1.405|1.41|1.415|1.415|1.41|1.41|1.41|1.365|1.36|1.36|1.375|1.375|1.3725|1.355|1.405|1.415|1.445|1.465|1.45|1.455|1.5|1.49|1.5|1.485|1.49|1.495|1.495|1.465|1.48|1.455|1.48|1.48|1.48|1.485|1.485|1.47||1.465|1.48|1.485|1.48|1.48|1.5|1.55|1.55|1.525|1.515|1.525|1.525|1.52|1.49|1.485|1.42|1.42|1.395||1.41|1.425|1.39|||1.37|1.375|1.415|1.44|1.43|1.44
11282|102005|/equities/m-pharma-fp|ASXSMALLCAP||5.17|4.97|4.96|4.98|4.92|4.5|4.46|4.68|4.74|4.93|5.02|4.97|5.3|5.42|5.25|5.2|4.5|4.42|4.39|4.48|4.45|4.39|4.53|4.6|4.64|4.7|4.77|4.81|4.84|5.08|4.94|4.78|4.8|4.9|4.7|4.58|4.6|4.52|4.62|4.64|4.6|4.67|4.73|4.85|4.7|4.62|4.68|4.6|4.68|4.65|4.71|4.66|4.55|4.55|4.67|4.79|4.85|4.85|4.84|4.83|4.64|4.7|4.76|5.06|5.25|5.265|5.24|5.34|5.105|4.81|4.79|4|3.97|4.01|3.99|4.12|4.12|4.04|4.03|4|3.94|3.98|4.01|4.03|4|4.22|4.34|4.35|4.36|4.44|4.48|4.51|4.74|4.77|4.76|4.73|4.7|4.63|4.5|4.45|4.43|4.34|4.22|4.37|4.41|4.53|4.48|4.54|4.63|4.77|4.75|4.72|4.64|4.64|4.605|4.7|4.7|4.64|4.63|4.62|4.68|4.8|4.83|4.8||4.835|5.02|4.94|5.07|5.09|5.13|5.08|5.2|5.2|5.39|5.89|5.51|5.59|5.73|6.19|6.48|6.28|6.62|7.03|7.2|7.17|7.21|7.16|7.43|7.4|7.46|7.04|6.9|7.15|7.17|7.1||7.11|7.18|6.83|6.75|6.77|6.79|6.85|7.05|7.28|7.13|7.25|7.26|7.4|7.23|7.21|7.24|7.32|||7.32|7.22|6.88|7|6.98|7.18|7.09|7.03|6.95|6.77|7.08|7.1|7.07|7.02|7.05|7.35|7.24|7.08|6.88|6.9|6.95|6.72|6.68|6.26|5.35|5.35|5.36|5.455|5.48|5.36|5.395|5.44|5.54|5.46|5.54|5.66|5.44|5.34|5.34|5.37|5.37|5.31|5.38|5.35||5.35|5.28|5.18|5.25|5.35|5.32|5.47|5.54|5.57|5.69|5.96|5.92|5.88|5.85|5.9|5.93|6.08|6.28||6.26|6.42|6.39|||6.39|6.35|6.27|6.1|6.08|6.04
11283|8654|/equities/service-stream|ASXSMALLCAP||1.635|1.645|1.66|1.66|1.6725|1.66|1.655|1.6625|1.65|1.635|1.62|1.6|1.565|1.535|1.54|1.57|1.575|1.56|1.56|1.565|1.55|1.54|1.54|1.535|1.555|1.5625|1.57|1.575|1.59|1.595|1.575|1.585|1.56|1.54|1.535|1.54|1.54|1.53|1.5025|1.5075|1.51|1.52|1.52|1.525|1.52|1.535|1.525|1.505|1.515|1.505|1.52|1.52|1.485|1.495|1.495|1.4825|1.4325|1.4225|1.41|1.4025|1.4425|1.465|1.475|1.485|1.465|1.4725|1.46|1.47|1.475|1.48|1.4675|1.4725|1.495|1.395|1.36|1.3875|1.35|1.34|1.335|1.32|1.31|1.3|1.325|1.3325|1.3475|1.375|1.4|1.4|1.385|1.375|1.3425|1.35|1.34|1.345|1.3375|1.345|1.38|1.39|1.365|1.355|1.35|1.33|1.28|1.265|1.27|1.285|1.295|1.275|1.28|1.275|1.295|1.285|1.285|1.2625|1.245|1.2675|1.28|1.245|1.245|1.245|1.245|1.2575|1.235|1.195||1.235|1.235|1.24|1.245|1.255|1.255|1.235|1.21|1.21|1.21|1.18|1.185|1.205|1.19|1.195|1.2025|1.23|1.2175|1.245|1.26|1.28|1.295|1.295|1.285|1.275|1.265|1.275|1.265|1.28|1.295|1.3||1.33|1.305|1.3|1.305|1.305|1.25|1.2575|1.275|1.275|1.26|1.275|1.28|1.2575|1.245|1.24|1.25|1.25|||1.26|1.26|1.225|1.22|1.25|1.26|1.275|1.27|1.27|1.26|1.27|1.25|1.255|1.23|1.245|1.23|1.21|1.2|1.175|1.1675|1.14|1.08|1.065|1.05|1.035|1.02|0.9475|0.95|0.945|0.95|0.94|0.9375|0.93|0.935|0.945|0.95|0.945|0.935|0.92|0.92|0.925|0.94|0.9475|0.95||0.94|0.945|0.94|0.925|0.925|0.925|0.93|0.925|0.935|0.92|0.935|0.94|0.92|0.925|0.935|0.92|0.915|0.95||0.94|0.93|0.92|||0.925|0.935|0.935|0.925|0.93|0.945
11284|10536|/equities/carnarvon|ASXSMALLCAP||0.1675|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.16|0.165|0.165|0.165|0.165|0.1625|0.1625|0.16|0.165|0.165|0.16|0.16|0.16|0.16|0.1625|0.1625|0.165|0.165|0.1675|0.165|0.17|0.17|0.17|0.17|0.17|0.17|0.17|0.175|0.175|0.17|0.165|0.16|0.16|0.16|0.16|0.165|0.16|0.155|0.155|0.155|0.155|0.15|0.15|0.15|0.15|0.15|0.15|0.145|0.15|0.155|0.155|0.155|0.1575|0.155|0.155|0.155|0.155|0.155|0.16|0.165|0.165|0.165|0.165|0.1625|0.16|0.165|0.17|0.155|0.155|0.155|0.155|0.155|0.155|0.16|0.165|0.17|0.16|0.16|0.165|0.165|0.165|0.16|0.165|0.1675|0.1775|0.195|0.195|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.205|0.205|0.2|0.1975|0.2|0.2025|0.205|0.205|0.205|0.205|0.205|0.205|0.195|0.19|0.195|0.195|0.2|0.2||0.205|0.205|0.2075|0.21|0.21|0.21|0.21|0.22|0.22|0.215|0.215|0.215|0.22|0.22|0.22|0.22|0.23|0.23|0.225|0.21|0.2|0.21|0.2|0.195|0.195|0.19|0.19|0.19|0.195|0.195|0.19||0.195|0.195|0.195|0.2|0.2|0.2|0.2|0.2|0.195|0.2|0.2|0.2|0.2|0.195|0.195|0.195|0.1925|||0.1925|0.195|0.1925|0.1925|0.195|0.195|0.195|0.2|0.2|0.195|0.19|0.19|0.19|0.19|0.195|0.1925|0.19|0.19|0.19|0.19|0.19|0.19|0.195|0.195|0.195|0.2025|0.2075|0.215|0.22|0.21|0.205|0.2075|0.21|0.2025|0.2|0.195|0.2|0.2|0.1975|0.2|0.205|0.205|0.205|0.21||0.205|0.205|0.2|0.205|0.21|0.21|0.215|0.215|0.215|0.215|0.22|0.22|0.2275|0.225|0.23|0.22|0.225|0.23||0.23|0.22|0.2225|||0.21|0.21|0.215|0.22|0.195|0.18
11285|959017|/equities/paradigm-biopharmaceuticals-ltd|ASXSMALLCAP||0.54|0.6|0.61|0.56|0.495|0.335|0.28|0.28|0.245|0.25|0.255|0.25|0.24|0.225|0.23|0.235|0.22|0.22|0.23|0.225|0.21|0.235|0.21|0.21|0.21|0.215|0.225|0.22|0.23|0.265|0.29|0.265|0.205|0.22|0.22|0.22|0.21|0.205|0.21|0.205|0.21|0.215|0.21|0.205|0.21|0.21|0.2|0.2|0.2025|0.225|0.24|0.25|0.29|0.26|0.26|0.265|0.265|0.255|0.25|0.235|0.235|0.24|0.24|0.245|0.245|0.25|0.255|0.255|0.255|0.2375|0.24|0.245|0.26|0.28|0.24|0.2325|0.235|0.235|0.235|0.255|0.25|0.24|0.245|0.25|0.25|0.255|0.26|0.26|0.27|0.26|0.27|0.29|0.29|0.3|0.3|0.305|0.315|0.315|0.31|0.315|0.31|0.285|0.285|0.295|0.295|0.2925|0.295|0.295|0.315|0.29|0.27|0.26|0.255|0.255|0.26|0.245|0.23|0.235|0.24|0.24|0.24|0.245|0.2425|0.25||0.245|0.25|0.255|0.26|0.275|0.26|0.26|0.265|0.27|0.265|0.26|0.25|0.255|0.26|0.29|0.29|0.29|0.29|0.29|0.28|0.29|0.29|0.265|0.265|0.26|0.275|0.3|0.3|0.285|0.29|0.295||0.295|0.3|0.3|0.3|0.305|0.32|0.305|0.3|0.3|0.325|0.32|0.325|0.35|0.35|0.355|0.36|0.36|||0.36|0.35|0.36|0.37|0.365|0.38|0.385|0.385|0.4|0.4275|0.47|0.4575|0.405|0.395|0.395|0.385|0.375|0.38|0.35|0.35|0.355|0.355|0.36|0.365|0.365|0.37|0.36|0.355|0.365|0.365|0.375|0.38|0.3825|0.38|0.38|0.37|0.355|0.335|0.35|0.355|0.335|0.345|0.415|0.42||0.365|0.355|0.365|0.375|0.39|0.39|0.39|0.415|0.415|0.425|0.43|0.4325|0.44|0.46|0.48|0.45|0.45|0.455||0.475|0.43|0.425|||0.4|0.375|0.375|0.37|0.37|0.375
11286|39198|/equities/wcp-resources-ltd|ASXSMALLCAP||0.18|0.185|0.19|0.2|0.2025|0.185|0.17|||0.185|0.19|0.205|0.2|0.185|0.18|0.19|0.195|0.205|0.205|0.205|0.2|0.205|0.205|0.205|0.185|0.19|0.17|0.18|0.16|0.18|0.175|0.19|0.205|0.2|0.215|0.2025|0.21|0.195|0.2125|0.18|0.15|0.155|0.135|0.135|0.14|0.14|0.13|0.125|0.12|0.1125|0.115|0.11|0.11|0.11|0.115|0.115|0.115|0.11|0.105|0.11|0.115|0.12|0.12|0.125|0.13|0.13|0.12|0.13|0.135|0.14|0.135|0.14|0.13|0.13|0.115|0.12|0.115|0.12|0.12|0.13|0.145|0.14|0.145|0.145|0.14|0.145|0.1525|0.15|0.155|0.165|0.165|0.165|0.17|0.17|0.175|0.175|0.185|0.19|0.175|0.175|0.17|0.16|0.155|0.155|0.155|0.16|0.155|0.15|0.15|0.15|0.155|0.15|0.145|0.145|0.155|0.155|0.1525|0.155|0.16|0.175|0.185|0.185|0.185|0.185||0.19|0.19|0.19|0.1925|0.2|0.2025|0.205|0.21|0.22|0.22|0.2225|0.235|0.24|0.245|0.245|0.235|0.225|0.235|0.22|0.2|0.22|0.205|0.205|0.21|0.2|0.205|0.195|0.195|0.205|0.19|0.185||0.185|0.185|0.19|0.2|0.22|0.22|0.24|0.3|0.21|0.21|0.215|0.2|0.195|0.205|0.205|0.2|0.21|||0.205|0.1875|0.19|0.1925|0.195|0.195|0.19|0.19|0.195|0.195|0.21|0.21|0.215|0.215|0.22|0.22|0.22|0.23|0.25|0.235|0.22|0.22|0.195|0.2|0.215|0.225|0.225|0.23|0.23|0.22|0.21|0.215|0.235|0.22|0.235|0.235|0.205|0.19|0.21|0.235|0.245|0.25|0.27|0.27||0.27|0.275|0.28|0.275|0.295|0.3|0.315|0.335|0.345|0.355|0.365|0.375|0.39|0.385|0.395|0.4|0.42|0.425||0.44|0.435|0.435|||0.43|0.44|0.46|0.45|0.455|0.49
11287|101952|/equities/ama-group-f|ASXSMALLCAP||0.061|0.062|0.063|0.066|0.067|0.067|0.069|0.069|0.069|0.068|0.069|0.069|0.07|0.065|0.065|0.061|0.061|0.061|0.062|0.064|0.064|0.064|0.064|0.067|0.069|0.067|0.068|0.064|0.064|0.065|0.065|0.063|0.062|0.063|0.064|0.063|0.06|0.0595|0.06|0.06|0.0605|0.061|0.06|0.059|0.059|0.06|0.06|0.06|0.06|0.063|0.063|0.062|0.063|0.063|0.061|0.061|0.063|0.063|0.064|0.0625|0.063|0.064|0.062|0.059|0.055|0.058|0.054|0.054|0.054|0.052|0.052|0.049|0.046|0.046|0.047|0.047|0.047|0.045|0.046|0.046|0.046|0.047|0.047|0.047|0.048|0.0495|0.051|0.051|0.0515|0.051|0.052|0.051|0.052|0.051|0.047|||0.0474|0.0465|0.0465|0.0483|0.0492|0.0465|0.0461|0.0447|0.0438|0.042|0.0429|0.0438|0.0402|0.0411|0.0393|0.0358|0.0358|0.0358|0.0358|0.0385|0.0411|0.0358|0.0376|0.0367|0.0376|0.0376|0.0393|0.044|0.0402|0.0402|0.0402|0.0393|0.0411|0.0411|0.0411|0.0411|0.042|0.0429|0.042|0.0429|0.0438|0.0447|0.0411|0.042|0.0411|0.042|0.042|0.0429|0.0447|0.0483|0.0483|0.0501|0.0537|0.0563|0.0568|0.0581|0.0581|0.0581|0.0528||0.0501|0.0492|0.0492|0.0474|0.0456|0.0456|0.0465|0.0465|0.0456|0.0456|0.0474|0.0474|0.0474|0.0483|0.0501|0.051|0.051|||0.0519|0.0528|0.0537|0.0546|0.0546|0.0563|0.0546|0.0528|0.0537|0.0563|0.0546|0.0546|0.0563|0.0554|0.0581|0.0581|0.0563|0.059|0.0608|0.0617|0.0599|0.0563|0.0519|0.0519|0.0546|0.0572|0.0572|0.0581|0.0626|0.0626|0.0581|0.059|0.0581|0.0554|0.0572|0.0617|0.0653|0.0644|0.0644|0.0626|0.063|0.0635|0.0626|0.0626||0.0626|0.0662|0.068|0.068|0.0689|0.0689|0.068|0.0698|0.0689|0.0698|0.0698|0.068|0.0706|0.0706|0.0706|0.0706|0.0742|0.0742||0.0644|0.0653|0.0653|||0.0653|0.0662|0.0662|0.0644|0.0635|0.0626
11288|14253|/equities/cooper-energy|ASXSMALLCAP||0.185|0.185|0.19|0.185|0.185|0.19|0.185|0.18|0.18|0.175|0.175|0.175|0.1775|0.175|0.17|0.175|0.175|0.18|0.17|0.17|0.175|0.175|0.18|0.1825|0.185|0.185|0.185|0.19|0.19|0.195|0.1975|0.21|0.215|0.22|0.22|0.205|0.205|0.195|0.195|0.195|0.195|0.195|0.19|0.19|0.1875|0.1825|0.1875|0.19|0.195|0.1975|0.195|0.19|0.19|0.19|0.19|0.19|0.185|0.1875|0.185|0.185|0.19|0.19|0.195|0.205|0.205|0.205|0.21|0.2125|0.215|0.215|0.21|0.21|0.2075|0.21|0.21|0.215|0.215|0.215|0.22|0.225|0.23|0.2225|0.2325|0.225|0.225|0.23|0.235|0.23|0.23|0.225|0.2225|0.225|0.225|0.22|0.2225|0.22|0.225|0.22|0.22|0.23|0.225|0.22|0.2175|0.215|0.2175|0.22|0.22|0.23|0.23|0.23|0.225|0.2275|0.23|0.23|0.235|0.235|0.22|0.215|0.21|0.2075|0.21|0.21|0.205|0.21||0.21|0.205|0.22|0.225|0.235|0.23|0.23|0.235|0.235|0.23|0.23|0.23|0.225|0.22|0.22|0.23|0.235|0.24|0.24|0.235|0.235|0.225|0.205|0.205|0.21|0.21|0.205|0.205|0.205|0.21|0.215||0.215|0.215|0.22|0.22|0.215|0.215|0.215|0.22|0.225|0.225|0.23|0.23|0.23|0.2325|0.225|0.225|0.22|||0.23|0.225|0.2|0.2|0.205|0.21|0.21|0.21|0.205|0.2|0.2|0.2|0.19|0.175|0.165|0.155|0.155|0.1575|0.155|0.155|0.155|0.155|0.1525|0.155|0.16|0.1525|0.15|0.145|0.145|0.14|0.14|0.14|0.135|0.135|0.13|0.13|0.13|0.13|0.13|0.13|0.135|0.135|0.135|0.135||0.1225|0.125|0.125|0.13|0.145|0.1425|0.1475|0.155|0.165|0.165|0.16|0.16|0.16|0.165|0.16|0.15|0.145|0.135||0.13|0.125|0.12|||0.115|0.115|0.12|0.115|0.11|0.11
11289|1142326|/equities/sezzle-inc|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.44|24.22|24.95|27.5|28.23|29.7|30.87|31|30.85||28|27.15|27.2|||24.88|22.55|25.83|21.54|21.32|19.75
11290|18575|/equities/starpharma|ASXSMALLCAP||0.115|0.105|0.115|0.12|0.12|0.115|0.115|0.125|0.12|0.12|0.115|0.105|0.105|0.105|0.105|0.1025|0.1|0.1|0.1|0.099|0.1|0.094|0.091|0.094|0.092|0.092|0.091|0.091|0.092|0.093|0.093|0.095|0.095|0.096|0.098|0.1|0.1|0.1|0.096|0.098|0.099|0.1|0.1|0.1|0.105|0.1|0.105|0.105|0.1025|0.105|0.105|0.1075|0.105|0.0985|0.105|0.095|0.094|0.094|0.097|0.097|0.095|0.0975|0.098|0.105|0.105|0.099|0.098|0.096|0.0975|0.0955|0.091|0.092|0.093|0.093|0.094|0.093|0.093|0.0905|0.093|0.095|0.094|0.094|0.097|0.0955|0.0955|0.095|0.096|0.097|0.095|0.097|0.096||0.098|0.1|0.1|0.105|0.097|0.1|0.1|0.105|0.105|0.105|0.098|0.105|0.098|0.1|0.097|0.096|0.097|0.099|0.095|0.092|0.091|0.093|0.093|0.093|0.092|0.092|0.096|0.1|0.105|0.105|0.105|0.1||0.1|0.105|0.105|0.115|0.115|0.115|0.115|0.12|0.12|0.125|0.115|0.12|0.12|0.12|0.115|0.115|0.1175|0.125|0.125|0.125|0.13|0.13|0.125|0.125|0.125|0.125|0.1225|0.125|0.135|0.14|0.135||0.135|0.13|0.135|0.1325|0.13|0.13|0.135|0.135|0.14|0.14|0.145|0.145|0.15|0.13|0.13|0.13|0.135|||0.13|0.13|0.135|0.13|0.13|0.13|0.13|0.13|0.13|0.125|0.1275|0.13|0.13|0.13|0.13|0.13|0.13|0.135|0.13|0.13|0.135|0.13|0.13|0.14|0.14|0.14|0.145|0.13|0.135|0.145|0.14|0.14|0.15|0.15|0.155|0.15|0.15|0.1475|0.155|0.1475|0.155|0.165|0.16|0.16||0.15|0.14|0.155|0.155|0.16|0.16|0.155|0.155|0.165|0.165|0.16|0.165|0.17|0.18|0.175|0.18|0.1825|0.185||0.185|0.18|0.18|||0.175|0.18|0.195|0.185|0.16|0.145
11291|7265|/equities/emeco-hldg|ASXSMALLCAP||0.88|0.88|0.895|0.875|0.83|0.84|0.82|0.82|0.77|0.745|0.755|0.765|0.7875|0.795|0.765|0.755|0.7575|0.76|0.765|0.765|0.77|0.785|0.77|0.77|0.79|0.785|0.78|0.7875|0.8|0.8|0.7975|0.805|0.82|0.815|0.815|0.8225|0.82|0.785|0.79|0.79|0.78|0.785|0.79|0.785|0.7725|0.77|0.79|0.77|0.77|0.77|0.785|0.79|0.775|0.78|0.77|0.74|0.74|0.75|0.7525|0.765|0.785|0.795|0.81|0.82|0.83|0.815|0.795|0.8025|0.825|0.83|0.84|0.88|0.86|0.835|0.83|0.82|0.8|0.8|0.805|0.83|0.83|0.805|0.825|0.81|0.815|0.835|0.855|0.85|0.855|0.855|0.85|0.84|0.85|0.855|0.85|0.845|0.85|0.86|0.835|0.82|0.815|0.8|0.8|0.7975|0.78|0.765|0.76|0.76|0.75|0.745|0.72|0.72|0.74|0.755|0.77|0.77|0.735|0.735|0.71|0.715|0.72|0.715|0.73|0.735||0.74|0.74|0.72|0.705|0.695|0.705|0.705|0.7175|0.725|0.73|0.72|0.725|0.725|0.73|0.735|0.73|0.745|0.775|0.78|0.78|0.78|0.765|0.765|0.75|0.73|0.73|0.74|0.73|0.7325|0.74|0.725||0.725|0.72|0.735|0.7325|0.73|0.745|0.7425|0.74|0.765|0.7525|0.765|0.785|0.7525|0.74|0.73|0.73|0.725|||0.72|0.715|0.71|0.695|0.7|0.695|0.685|0.68|0.66|0.66|0.66|0.66|0.665|0.67|0.67|0.66|0.66|0.655|0.66|0.66|0.665|0.645|0.645|0.645|0.65|0.6525|0.65|0.665|0.685|0.71|0.69|0.685|0.685|0.685|0.695|0.685|0.675|0.66|0.665|0.66|0.64|0.64|0.65|0.64||0.645|0.64|0.64|0.64|0.64|0.65|0.655|0.67|0.675|0.67|0.665|0.67|0.67|0.66|0.665|0.65|0.67|0.68||0.68|0.68|0.68|||0.675|0.66|0.685|0.635|0.615|0.615
11292|102037|/equities/virtus-health-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11293|947769|/equities/electro-optic-systems-holdings|ASXSMALLCAP||1.265|1.245|1.26|1.405|1.365|1.235|1.17|1.21|1.215|1.22|1.24|1.34|1.36|1.34|1.28|1.32|1.415|1.415|1.385|1.415|1.435|1.47|1.425|1.47|1.5|1.545|1.53|1.535|1.485|1.5|1.53|1.55|1.61|1.63|1.69|1.715|1.755|1.68|1.6325|1.6275|1.625|1.48|1.475|1.435|1.435|1.47|1.45|1.445|1.495|1.48|1.47|1.41|1.35|1.3|1.2925|1.335|1.33|1.36|1.36|1.3725|1.44|1.435|1.475|1.52|1.55|1.5375|1.625|1.645|1.8|1.86|1.845|1.735|1.67|1.71|1.76|1.78|1.77|1.74|1.6|1.6|1.64|1.695|1.695|1.665|1.72|1.785|1.87|1.885|1.885|1.965|1.94|1.895|1.865|1.795|1.92|1.95|1.88|1.92|1.79|1.66|1.62|1.58|1.6825|1.6925|1.68|1.63|1.62|1.7025|1.66|1.62|1.59|1.575|1.57|1.5|1.49|1.52|1.48|1.35|1.335|1.255|1.35|1.41|1.345|1.27||1.29|1.315|1.315|1.345|1.34|1.345|1.36|1.4|1.41|1.44|1.47|1.475|1.515|1.485|1.5|1.53|1.54|1.54|1.515|1.525|1.565|1.57|1.61|1.635|1.65|1.66|1.595|1.72|1.78|1.83|1.795||1.715|1.69|1.685|1.67|1.715|1.705|1.69|1.8|1.71|1.7|1.71|1.66|1.585|1.605|1.62|1.645|1.69|||1.705|1.745|1.71|1.79|||2.09|2.06|1.965|1.89|2|2.035|1.9|1.83|1.895|1.925|1.835|1.855|1.9|1.83|1.9|1.9|1.665|1.67|1.66|1.695|1.69|1.735|1.685|1.63|1.62|1.52|1.69|1.685|1.51|1.365|1.225|1.23|1.235|1.2|1.18|1.18|1.1|1.02||1.04|1.045|1.05|1.065|1.07|1.045|1.035|1.05|1.08|1.09|1.11|1.04|1|1.01|1.005|1.015|1.035|1.05||1.05|0.995|1.015|||0.97|0.95|0.95|0.93|0.935|0.94
11294|947655|/equities/circadian-technologies-ltd|ASXSMALLCAP||0.72|0.7|0.645|0.6475|0.63|0.63|0.67|0.665|0.66|0.655|0.695|0.7525|0.815|0.83|0.83|0.825|0.815|0.83|0.81|0.825|0.8275|0.855|0.9|0.8875|0.855|0.85|0.84|0.86|0.895|0.9175|0.92|0.955|0.9175|0.92|0.94|0.94|0.9|0.88|0.885|0.9025|0.87|0.845|0.85|0.835|0.8125|0.795|0.8|0.78|0.73|0.7525|0.73|0.7225|0.675|0.645|0.6575|0.625|0.62|0.61|0.6125|0.61|0.55|0.5625|0.56|0.575|0.5975|0.585|0.555|0.545|0.56|0.57|0.565|0.575|0.52|0.5075|0.505|0.49|0.455|0.455|0.425|0.4275|0.425|0.4325|0.44|0.435|0.465|0.47|0.455|0.44|0.435|0.45|0.42|0.425|0.41|0.39|0.39|0.39|0.4|0.375|0.39|0.42|0.385|0.3775|0.385|0.375|0.37|0.35|0.345|0.35|0.35|0.365|0.365|0.36|0.365|0.35|0.365|0.36|0.37|0.375|0.375|0.375|0.39||||||0.4652|0.479|0.479|0.4836|0.4928|0.5112|0.5434|0.5849|0.5849|0.5895|0.5895|0.5895|0.5895|0.5941|0.6125|0.6171|0.6171|0.631|0.6402|0.6632|0.5941|0.5941|0.631|0.6263|0.5803|0.5757|0.5803|0.5941|0.6171|0.6125||0.6263|0.6632|0.5987|0.5987|0.6079|0.6125|0.6263|0.6586|0.6678|0.6678|0.6931|0.6931|0.6908|0.6862|0.6931|0.7|0.7507|||0.7254|0.7139|0.6632|0.6586|0.6448|0.5849|0.5849|0.5803|0.5803|0.5803|0.5849|0.5895|0.5941|0.5987|0.5987|0.5803|0.5895|0.5941|0.6079|0.6263|0.6448|0.654|0.6356|0.6263|0.5711|0.5941|0.5619|0.5619|0.6033|0.5481|0.5434|0.5342|0.5434|0.5434|0.5089|0.5066|0.5296|0.5434|0.5434|0.4974|0.479|0.4513|0.4398|0.4513||0.4606|0.4652|0.4882|0.4882|0.4974|0.4606|0.4882|0.479|0.4882|0.5204|0.525|0.5434|0.5527|0.5987|0.5895|0.5434|0.5388|0.5388||0.5388|0.5573|0.5757|||0.4421|0.4329|0.4375|0.4375|0.4467|0.4375
11295|7751|/equities/cedar-woods-prop|ASXSMALLCAP||5.8|5.74|5.8|5.67|5.62|5.615|5.66|5.71|5.89|5.85|5.88|5.96|6|5.98|5.9|6|5.91|5.75|5.66|5.71|5.75|5.78|5.75|5.67|5.68|5.68|5.76|5.79|5.78|5.8|5.81|5.93|5.92|5.96|5.93|5.92|5.75|5.65|5.715|5.88|5.74|5.61|5.61|5.61|5.66|5.71|5.5|5.49|5.7|5.65|5.67|5.7|5.72|5.79|5.71|5.76|5.75|5.75|5.62|5.63|5.635|5.66|5.6|5.64|5.605|5.6|5.59|5.675|5.7|5.63|5.54|5.58|5.44|5.005|5|4.98|4.99|5|4.905|4.96|4.99|4.98|4.97|4.94|5|5|5|4.98|4.94|4.9|4.88|4.9|4.97|4.95|4.89|4.94|4.9|4.86|4.93|4.92|4.86|4.87|4.79|4.72|4.72|4.72|4.72|4.72|4.68|4.71|4.73|4.75|4.65|4.63|4.65|4.78|4.8|4.6|4.62|4.64|4.57|4.515|4.58|4.68||4.67|4.63|4.54|4.5|4.5|4.44|4.45|4.49|4.52|4.47|4.46|4.46|4.59|4.64|4.63|4.67|4.74|4.75|4.64|4.64|4.67|4.67|4.75|4.75|4.67|4.7|4.72|4.73|4.75|4.65|4.52||4.52|4.54|4.55|4.58|4.54|4.57|4.54|4.65|4.7|4.67|4.69|4.7|4.735|4.72|4.74|4.8|4.85|||4.85|4.77|4.8|4.97|4.95|4.96|4.98|4.78|4.77|4.79|4.74|4.73|4.78|4.79|4.75|4.75|4.74|4.75|4.79|4.69|4.67|4.76|4.85|4.79|4.85|4.86|4.845|4.6|4.6|4.74|4.74|4.74|4.69|4.74|4.74|4.74|4.74|4.75|4.76|4.81|4.85|4.9|4.87|4.86||4.87|4.88|4.95|4.95|4.905|4.9|4.92|4.95|4.95|4.95|4.97|4.95|4.9|4.9|4.9|4.95|4.99|4.99||4.99|5|5.1|||4.9|4.96|4.94|4.95|4.95|4.87
11296|948227|/equities/strike-energy-ltd|ASXSMALLCAP||0.2125|0.215|0.215|0.22|0.22|0.2225|0.22|0.23|0.24|0.245|0.23|0.23|0.225|0.23|0.235|0.23|0.225|0.225|0.23|0.23|0.22|0.22|0.2|0.205|0.205|0.21|0.215|0.215|0.215|0.235|0.215|0.22|0.23|0.235|0.235|0.2475|0.24|0.235|0.235|0.23|0.23|0.225|0.225|0.225|0.225|0.225|0.225|0.205|0.2|0.22|0.23|0.23|0.2125|0.205|0.205|0.205|0.19|0.19|0.185|0.185|0.185|0.19|0.195|0.205|||0.1975|0.1975|0.2|0.17|0.17|0.1725|0.1725|0.185|0.175|0.18|0.19|0.185|0.175|0.185|0.185|0.1875|0.1925|0.2|0.2|0.21|0.215|0.205|0.2|0.2025|0.2|0.2|0.205|0.21|0.2075|0.21|0.2125|0.215|0.215|0.2175|0.22|0.22|0.225|0.23|0.2275|0.23|0.2325|0.23|0.24|0.26|0.2825|0.25|0.24|0.23|0.23|0.23|0.215|0.21|0.205|0.205|0.205|0.205|0.22|0.215||0.195|0.2|0.2|0.21|0.215|0.2075|0.2125|0.2225|0.225|0.215|0.22|0.22|0.215|0.215|0.215|0.225|0.245|0.2475|0.245|0.2425|0.2425|0.24|0.225|0.225|0.225|0.2325|0.2325|0.2325|0.225|0.22|0.2025||0.2125|0.2175|0.22|0.22|0.225|0.225|0.23|0.235|0.24|0.24|0.24|0.2425|0.25|0.26|0.255|0.255|0.26|||0.26|0.24|0.2425|0.24|0.245|0.255|0.2575|0.25|0.26|0.2625|0.2475|0.24|0.23|0.2225|0.225|0.22|0.215|0.225|0.22|0.225|0.215|0.2275|0.215|0.22|0.24|0.255|0.24|0.285|0.3025|0.32|0.33|0.34|0.335|||0.43|0.44|0.435|0.435|0.445|0.4325|0.44|0.445|0.445||0.445|0.44|0.46|0.465|0.46|0.47|0.49|0.475|0.47|0.46|0.48|0.47|0.4975|0.505|0.505|0.505|0.49|0.485||0.485|0.48|0.485|||0.48|0.475|0.4775|0.455|0.4675|0.46
11298|7696|/equities/mt-gibson-iron|ASXSMALLCAP||0.305|0.305|0.3|0.3|0.305|0.305|0.3075|0.3075|0.31|0.31|0.305|0.31|0.31|0.32|0.325|0.33|0.32|0.32|0.315|0.315|0.32|0.315|0.315|0.32|0.32|0.32|0.32|0.325|0.325|0.33|0.335|0.34|0.34|0.34|0.34|0.34|0.33|0.33|0.335|0.3275|0.325|0.34|0.34|0.34|0.345|0.335|0.32|0.3275|0.31|0.3|0.31|0.305|0.3025|0.305|0.305|0.31|0.31|0.29|0.285|0.285|0.295|0.295|0.31|0.32|0.32|0.315|0.3175|0.32|0.32|0.32|0.3325|0.335|0.35|0.3325|0.3325|0.3375|0.355|0.36|0.35|0.35|0.345|0.345|0.355|0.355|0.355|0.365|0.37|0.36|0.365|0.37|0.37|0.37|0.375|0.3825|0.385|0.39|0.39|0.4|0.435|0.435|0.435|0.435|0.44|0.445|0.45|0.45|0.445|0.435|0.43|0.42|0.415|0.42|0.415|0.4075|0.42|0.42|0.41|0.415|0.415|0.415|0.415|0.42|0.415|0.42||0.42|0.415|0.42|0.425|0.43|0.43|0.435|0.435|0.445|0.455|0.455|0.45|0.4575|0.46|0.46|0.455|0.445|0.445|0.44|0.445|0.445|0.44|0.445|0.445|0.445|0.445|0.4425|0.44|0.455|0.455|0.46||0.4575|0.46|0.47|0.47|0.48|0.455|0.4575|0.46|0.4575|0.465|0.46|0.455|0.45|0.455|0.435|0.44|0.44|||0.44|0.43|0.44|0.4375|0.44|0.435|0.445|0.44|0.44|0.44|0.44|0.445|0.45|0.465|0.47|0.48|0.47|0.4725|0.5|0.505|0.5|0.5075|0.485|0.5|0.5|0.4875|0.51|0.515|0.525|0.52|0.51|0.505|0.51|0.52|0.515|0.52|0.525|0.525|0.525|0.53|0.53|0.545|0.555|0.56||0.55|0.535|0.5225|0.545|0.545|0.535|0.52|0.54|0.5525|0.55|0.555|0.55|0.55|0.54|0.56|0.555|0.565|0.57||0.57|0.56|0.5425|||0.545|0.54|0.555|0.55|0.55|0.56
11299|1084956|/equities/marley-spoon-ags|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.024|0.018|0.019|0.023|0.022|0.022|0.023|0.022|0.024|0.023|0.027|0.031|0.021|0.022|0.021|0.024|0.025|0.03|0.03|0.03||0.018|0.018|0.019|0.019|0.02|0.025|0.028|0.027|0.033|0.045|0.039|0.02|0.018|0.018|0.018|0.022|0.023|0.025|0.026|0.024|0.025|0.025|0.026|0.027|0.027|0.031|||0.03|0.03|0.03|0.036|0.029||0.032|0.033||0.036|0.035||0.038|0.04|0.041|0.041|0.043|0.036|0.034|0.034|0.037|0.043|0.041|0.037|0.037|0.04|0.04|0.043|0.042|0.044|0.044||0.042|0.049|0.047|0.047|0.044|0.043|0.046|0.047|0.056|0.065|0.067||0.074|0.069|0.078|0.078|0.084|||0.084|0.084|0.082|0.085|0.083|0.086|0.099|0.097|0.09|0.065|0.06|0.058|0.055|0.055|0.065|0.055|0.043|0.039|0.038|0.033|0.033|0.033|0.032|0.032|0.032|0.028|0.027|0.027|0.025|0.025|0.026|0.026|0.028|0.026|0.026|0.028|0.028|0.028|0.028|0.029|0.027|0.029|0.028|0.027||0.028|0.029|0.031|0.029|0.029|0.027|0.029|0.029|0.03|0.028|0.03|0.029|0.028|0.031|0.03|0.03|0.03|0.031||0.031|0.03|0.031|||0.032|0.033|0.031|0.032|0.034|0.034
11300|948089|/equities/phoslock-water-solutions-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11302|18476|/equities/virgin-australia|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11303|941675|/equities/speedcast-international-ltd|ASXSMALLCAP||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11304|1167744|/equities/airbnb-inc|NASDAQ100/SnP500/R1000GROWTH||139.53||140.41|141.75|141|140.76|134.95|135.38|131.96|133.4499|134.53|136.66|135.13|136.12|139.16|137.71|148.64|142.95|140.87|137.55|136.88|138.06|138.66|138.35|137.3|135.28|133.75|136.2|136.35|137.99|136.89|136.65|137.395|134|134.98|135.355|136.37|135.76|134.43|131.31|129.93|125.555|126.44|128.2|128.23|130.31|133.34|131.9|131.67|131.64|131.95|131.35|125.66|124.74|118.3|119.21|117.38|116.17|117.4063|117.92|117.26|116.45|115.99|117.835||118.05|119.38|117.73|117.42|117.39|118.7|118.395|118.27|119.28|119.3|118.8|119.133|118.74|117.77|115.5|116.26|116.43|115.55|131.45|125.95|129.6|139.78|141.2199|140.99|142.4299|141.91|141.945|147.11|151.25|150.37|149.16|150.145|150.1|151.64|148.47|148|152|153.2|155.66|154.2|152.88||154.43|155.21|152.2|152.93|151.88|150.385|151.275|150.04|150|149.75||150.549|150.12|146.05|149|150.29|148.795|148.32|147.03|148.79|148.7|147.92|146.96|146.43|147.59|147.13|147.87||145.97|143.44|144.21|145.71|146.48|147.495|147.79|147.69|149.4|149.24|148.12|150.005|158.62|162.88|162.41|165.5|158.4|160.95|162.09|165.5|165.16|163.73|166.7446|161.14|157.25|160.335|162.94|159.7|158.94|162.9|162.7123|166.22|160.96|163.205|161.18|162.71|163.65|161.33|160.98|166.72||167.38|169.11|170|169.08|168.8|170.1|165.75|164.0999|162.87|166.5225|166.7199|168|167|164.26|168.19|165.385|164.59|159.98|163.015|160.98|160|154.9|152.47|150.18|155.3|155.7|149.26|150.68||156.1|158.27|149.53|153.02|157.345|148.68|150.67|148.77|145.13|146.4|148.08|146.85|148.74|151.03|153.38|151.53|143.29|144.1|143.93|144.05|140.285|139.535|135.09|136||140.99|141.2|140.825|139.54|140.25|136.65|137.0344|134.54|135.6||137.87|137.19|139.135|141||142.51|143.49|146.5|148.61|148.46|148.73
11305|996528|/equities/snap-inc|R1000GROWTH||12.015||11.79|11.63|12.14|11.47|10.695|11|10.6201|10.69|10.71|11.18|11.385|11.905|12.26|12.45|12.59|12.36|12.33|12.47|12.93|12.73|12.83|10.93|10.835|10.54|10.33|10.48|10.255|10.56|10.645|10.69|11.1|11.205|11.2|11.19|10.82|10.79|10.71|10.89|10.98|10.9499|10.91|10.91|10.99|11.07|10.93|10.8|10.67|10.28|10.15|10.34|9.875|9.96|9.825|9.79|9.44|9|8.67|8.76|8.925|8.98|9.02|9.25||9.42|9.44|9.44|9.57|9.62|9.49|9.52|9.54|9.61|9.52|9.285|9.43|9.4|9.54|9.24|9.11|9.01|9.05|9.01|8.97|10.42|13.95|13.6|13.34|13.55|13.72|13.78|13.99|15.35|14.91|14.7399|14.9079|15.75|16.47|16.515|16.38|17.33|17.32|16.87|16.5584|16.42||16.4|16.36|16.53|16.76|17.03|16.85|16.77|15.79|15.595|15.82||16.04|16.05|15.69|15.95|16.173|15.6|15.575|15.61|15.4|15.38|15.32|15.44|15.34|15.39|15.405|15.48||15.4897|15.97|15.92|16.252|16.65|16.255|16.175|16.275|15.89|16.08|16.6|16.76|16.98|17.29|16.97|16.53|16.31|16.1988|15.36|14.87|14.94|11.545|11.48|11.685|11.75|11.88|11.78|11.45|10.43|10.87|11.23|11.415|11.19|11.29|11.36|11.15|11.38|11.27|11.14|11.61||11.68|11.465|11.7475|11.52|11.43|11.51|11.38|11.17|11.33|11.572|11.89|12.35|12.13|12.26|12.645|12.02|11.63|11.65|11.27|11.28|11.196|11.14|11.05|10.87|10.89|11.04|10.96|11.14||11.44|11.8|11.45|11.62|12.08|11.28|11.5|12.39|17.5|17.495|17.11|16.11|16.6|16.845|16.9|16.99|16.51|16.72|16.64|17.14|16.57|16.2692|15.59|16.21||17.01|17.62|17.45|17.75|17.33|16.6775|16.28|16.04|16.555||17.21|17.2|16.99|17.1||17.32|17.29|17.3|17.255|17.9|17.22
11306|1202548|/equities/kenvue-inc|R1000GROWTH/R1000VALUE||24.24||24.405|24.46|24.4|24.31|24.24|23.78|23.8|24.005|24.13|23.75|23.6|23.95|23.88|23.72|23.385|23.55|23.57|23.225|23.095|23.165|22.99|22.909|22.89|23.02|23.09|22.955|23.05|23.39|21.74|21.84|21.85|21.985|21.685|21.51|21.6|21.885|22.075|22.235|22.3513|22.55|22.73|23.18|23.49|23.435|23.29|23.3325|23.195|23.15|23.03|23.45|23.52|23.52|23.55|23.41|23.19|23.23|23.466|23.23|23|22.68|22.63|22.24||21.9549|21.93|21.9567|22.09|22.055|21.905|21.765|21.85|21.71|21.92|21.71|21.62|21.47|21.49|21.155|21.235|21.365|21.05|20.92|18.87|18.84|18.7|18.76|18.81|18.9|18.785|18.71|18.25|18.23|18.27|18.49|18.75|18.77|18.36|18.39|18.41|17.94|18.24|18.3|18.29|18.32||18.415|18.26|18.395|18.59|18.62|18.61|18.87|18.98|18.99|18.86||18.885|18.82|18.08|18.16|18.6|18.48|18.41|18.76|18.98|19.18|19.26|19.47|19.34|19.12|19.18|19.41||19.55|19.9|20.13|20.1|20.55|20.74|20.945|20.745|20.95|20.785|20.615|20.61|20.68|20.23|19.38|19.35|19.26|19.01|19.06|19.075|19.08|19.295|19.35|19.715|19.71|19.69|19.61|19.3499|19.17|19.3495|19.54|19.98|20.29|20.45|20.26|20.31|20.58|20.78|21.3|21.48||21.58|21.46|21.02|20.905|20.87|20.92|20.415|20.4|20.38|20.415|20.37|20.55|20.3894|20.34|20.13|20.23|19.76|19.2|19.08|18.94|19.265|19.17|18.97|19.1419|19.325|19.32|19.335|19.13||19.1|19.26|19.365|19.585|19.64|19.615|20.045|20.74|20.75|20.75|20.92|21|20.96|20.98|21.11|20.99|20.79|20.975|20.98|20.69|20.95|21.01|21.245|21.495||22.04|21.94|21.9|21.86|21.65|21.41|21.385|21.6|21.855||21.56|21.65|21.55|21.395||21.42|21.24|21.68|22.305|21.13|21.06
11307|1179312|/equities/rivian-automotive|R1000VALUE||12.63||12.45|12.27|11.84|10.57|10.39|10.47|10.3177|10.72|10.07|11.99|13.1|10.87|11.25|10.72|10.24|10.24|10.62|10.549|10.44|10.5888|10.58|10.89|11.115|10.63|10.83|10.58|10.53|10.17|10.265|10.2699|10.29|10.47|10.55|10.57|10.515|10.94|10.76|10.57|10.47|10.8|10.8|11.21|11.54|11.84|11.35|11.6|12.12|12.18|13.15|13.65|13.595|13.5399|13.59|14.08|13.97|13.99|13.49|13.695|14.065|13.96|13.8|13.98||14.34|14.64|14.51|14.55|14.72|14.08|13.21|13.35|13.69|13.59|13.77|14.13|13.77|13.865|14|14.655|15.338|14.665|15.15|15.05|15.01|16.45|17.05|16.65|16.5499|16.9|16.9|16.955|17.5599|17.445|17.025|17.48|18.49|18.35|17.94|18.855|17.23|16.74|16.17|15.77|14.86||15.31|15.18|14.51|15.12|14.668|16.35|12.04|11.13|10.43|10.8684||11.21|11.105|11.235|11.89|12.46|11.9|11.97|11.9|11.81|11.51|11.55|11.42|11.1|11.2286|10.35|10.675||10.46|10.5501|10.74|10.35|10.6|10.51|10.41|11.14|12.1299|11.19|10.41|10.47|10.28|11.215|10.495|10.408|10.13|9.55|9.2|9.41|9.04|8.71|9.2|9.24|8.86|8.89|9.08|9.01|8.87|9.17|9.51|10.3|10.42|10.69|10.495|10.365|10.71|10.8|10.8|11.13||11.495|11.07|11.035|11.13|11.07|11.42|11.46|11.38|11.56|11.2888|11.59|12.37|12.88|13.52|13.64|12.74|11.125|11.195|11.08|11.59|11.7599|11.54|11.25|10.92|11.02|12.25|16.095|16.5||16.73|16.55|15.83|15.58|16.8|16.84|16.12|15.765|15.53|15.35|15.66|15.76|16.25|16.31|16.14|15.48|15.29|16.49|16.86|16.81|15.86|17.01|17.16|18.02||18.865|19.12|19.39|19.759|19.58|19.9|20.295|20.66|21.94||23.93|24.3|23.82|24.615||23.7874|24.12|24.565|24.52|24.17|22.995
11308|1172509|/equities/applovin|R1000GROWTH/R1000VALUE||343.75||329.36|334.74|344.77|335.39|329.19|342.507|323.59|302.4|292.05|302.5499|291.4493|291.32|292.05|292.86|257.43|176.99|167.43|162.45|171.18|171.31|174.46|172.55|166.74|164.15|162.72|165.38|163.0785|159.81|146.02|146.74|145.1|146.77|148.48|147.6|145.68|144.49|143.95|142.27|140.02|135.2515|132.03|131.668|131.1467|128.95|133.05|131.414|130.39|127.4171|126.68|128.19|125.75|124.765|116.97|112.88|106.45|98.1|88.28|88.2|88.565|89.42|89.855|92.81||93.7|93.69|89.8|90.89|92.3299|91.3|92.5|91.1|88.7044|86.3045|87.02|86.94|85.6|80.17|78.19|78.15|76.8599|73|70.5|68.72|71.55|81.63|78.05|78.39|79.1|78.82|78.2047|82.855|85.28|83.88|82.3376|82.2587|84.36|89.26|88.46|85.24|85.06|85.28|86.205|87.92|91.9099||86.9999|85.39|85.26|84.35|83.56|82.25|81.76|78.34|78.72|82.66||81.1|79.449|77.67|77.23|79.35|79.65|83|83.34|87.0799|84.6|85.45|83.42|83.095|84.2299|84.38|85.34||82.28|81.785|84.59|84.93|85.15|83.9199|84.5|84.39|83.89|87.13|87.96|88.5|76.63|78.28|77.56|75.28|73.05|72.355|73.28|73.665|74.59|69.78|72.98|71.67|68.25|69.18|71.83|73.1882|73.29|75.095|78.04|78.875|77.53|79.55|78.29|75.85|75.83|73.6786|69.76|69.43||70.035|71.5949|74.55|73.25|72.305|73.48|71.07|68.005|68.82|63.9067|64.3097|63.21|61.3497|62.95|65.67|63.38|63.84|61.69|63.4879|62.34|60.06|60.4|61.35|60.8999|59.0679|58.34|57.58|59.15||60.65|59.14|47.3|46.79|48.37|47.16|48.77|47.8299|46.5|46.09|45.89|41.9799|42.4451|47.04|46.59|44.58|44.57|45.6|44.89|44.0175|43.7|43.12|41.22|41.42||42.03|41.45|41.26|39.31|39.31|38.69|38.42|38.43|39.41||40.75|40.93|40.69|41.39||42.48|44.11|44.57|44.41|41.05|40.24
11309|1172518|/equities/uipath|R1000GROWTH/R1000VALUE||14.26||14.36|14.5|14.905|14.65|13.76|13.0299|12.79|12.58|12.66|13.6|14.05|13.98|14.06|13.27|13.4285|13.16|12.5699|12.53|12.6598|12.74|12.98|12.76|12.59|12.59|12.58|12.5|13.06|13.39|13.18|12.82|12.92|13.05|12.805|12.81|12.63|12.515|12.38|12.5|12.605|12.24|12.45|12.8092|12.92|12.85|12.76|12.96|13.0886|12.94|12.61|12.725|12.58|12.58|12.935|12.57|12.21|12.055|12.31|12.44|14.06|12.8|12.82|13.02||12.945|13.06|13.04|12.94|12.79|12.47|12.3578|12.27|12.28|12.16|11.855|11.885|11.57|11.62|11.525|11.46|11.17|11.255|11.36|11.35|11.48|12.25|12.425|12.365|12.5|12.52|12.56|12.46|12.43|12.26|12.16|12.69|12.97|12.84|12.74|12.76|12.62|12.1|12.75|13.2243|13.25||13.24|13.1599|12.965|12.72|12.73|12.25|12.1|12.095|11.965|11.41||11.45|11.545|11.67|11.87|12.26|12.038|12.288|12.15|12.405|11.965|12.01|12.29|12.69|12.7|18.625|19.09||19.155|19.8298|20.25|20.36|20.505|20.589|20.87|20.95|20.47|20.2|19.5586|19.86|19.93|20.08|19.9|19.88|19.57|19.85|19.74|19.98|19.745|19.42|19.91|19.69|19.05|19.07|19.4|19.59|19.52|20.78|21.17|21.66|21.535|21.9|21.85|21.48|22.11|21.74|21.68|22.83||23.04|23.04|23.35|23.24|23.64|23.97|23.49|23.17|23.27|23.18|25.4654|25.33|25.045|24.69|24.63|23.77|23.5|23.4|24|23.82|23.962|23.75|24.34|24.2375|23.87|23.96|23.36|24.6||25.48|26.56|26.1|25.95|27.87|26.94|24.9|23.575|23.19|23.63|23.49|23.5|24.04|24.4|24.225|23.43|23.3|24.081|24.01|23.97|22.28|22.1265|21.84|22.25||22.93|23.08|23.175|23.005|23.39|22.895|22.76|23.44|24.613||25.74|25.615|26.05|25.929||25.45|25.43|25.85|26.525|25.92|25.95
11310|1181717|/equities/samsara|R1000GROWTH||54.4301||55.25|55.89|57.51|56.76|55.39|53.17|52.26|50.27|50.535|53.43|53.98|53.62|53.68|52.81|51.83|50.3|48.51|47.26|48|49.11|49.77|48.93|48.25|48.798|48.695|47.29|48.4699|50.79|50.66|50.0843|50.208|51.07|50.89|51.53|50.66|48.26|48.69|48.09|47.97|46.0499|46.39|48.05|48.69|48.94|49.98|50.07|49.805|49.78|49.56|48.98|48.11|47.79|47.79|47.54|46.96|46.11|47.68|46.22|45.43|39.35|39.3|41.42||41.23|42.3|42.25|42.32|42.49|41.8|41.9626|41.6799|40.91|40.49|39.475|40.56|41.32|40.18|38.49|38.66|38.42|38.41|37.605|36.66|35.425|38.74|39.21|37.79|38.33|38.15|38.23|37.51|38.76|37.26|36.54|37.68|38.07|38.47|38.43|37.79|36.78|35.6|36.2|36.8095|36.81||36.08|35.93|35|33.97|32.99|31.47|29.87|29.65|29.51|30.24||29.64|28.62|29.21|30.19|31.58|30.74|31|33.08|34.97|34.27|34.27|34.92|35.19|37.2|38.24|39.38||39.64|41.24|41.3248|41.3499|41.14|41.38|42.17|42.275|40.63|40.4899|40.69|39.85|38.59|39.04|39.34|38.14|37|36.4125|36.4|36.82|36.165|34.55|34.665|33.79|31.36|31|31.55|31.38|31.28|32|32.45|32.84|33.12|34.2|34.4|34.31|35.38|35.43|35.53|37.89||38.61|39.95|39.77|38.77|37.25|38.21|36.48|37.025|37.28|36.58|38.6|40.305|39.31|40.54|39.88|34.4|34.3|35.2|36.49|35.24|35.34|33.72|34.1|34.5|33.87|33.509|32.55|34.14||34.82|35.2871|34.7279|33.7|36.78|35.77|34.8269|32.93|32.05|33.33|32.98|31.94|32.378|32.6|32.32|32.11|31.94|33.26|33.6|35.18|32.39|33.17|33.28|34.3677||33.79|33.63|33.2379|32.99|32.26|30.84|30.93|31.1|32.975||33.99|34.28|35.7|35.575||35.04|33.9|34.25|34.93|35.06|35.8
11311|1174521|/equities/confluent|R1000GROWTH||31.2113||31.33|32.02|33.26|32.25|30.88|28.75|28.315|27.7699|27.955|29.48|30.055|27.94|27.55|27.4|28.1|27.82|26.78|26.815|26.66|28.95|23.635|23.305|23.11|22.86|21.87|21.93|22.27|22.92|22.73|22.36|22.72|22.95|22.8|22.59|22.4|21.25|19.95|20.51|20.6|19.125|19.245|20.37|20.435|20.14|20.18|19.9988|19.9399|20.47|20.63|21.5|21.005|21.26|20.865|20.135|19.645|19.8|20.125|20.28|20.4|20.27|20.43|21.06||21.36|21.38|20.97|21.32|21.94|21.55|22.22|22.12|22.05|22.18|22.19|22.14|21.3|21.525|20.71|20.68|20.355|19.92|19|19.35|19.96|23|25.635|24.91|25.34|25.58|25.58|25.33|25.55|25.19|24.73|26.25|26.39|26.59|26.79|26.44|26.5|28.06|29.67|29.52|29.45||29.56|29.33|29.57|30.11|29.62|27.75|27.48|27.6|27.28|27.74||28.31|27.95|28|28.1199|28.17|26.47|26.33|26.06|26.64|26.54|26.34|26.86|27.43|30.1033|30.54|30.39||31.22|32.56|31.99|31.84|32.55|32.39|32.16|32|31.39|30.01|31.3|31.86|31.88|28.375|29.37|28.93|28.94|29.3|29.06|30.08|30.11|28.91|29.25|29.09|27.545|27.52|28.09|28.905|28.74|29.17|30.15|29.91|30.07|30.21|30.21|29.815|30.34|29.75|29.435|31.23||30.91|31.87|31.725|31.12|31.985|33.11|32.09|31.555|31.87|30.875|31.74|32.35|32.02|32.91|34.22|33.89|34.116|33.735|35.07|34.36|33.94|33.35|33.92|34.32|33.99|34.19|32.87|33.61||34.205|34.275|33.95|32.18|32.17|33.125|32.8799|24.585|24.19|24.175|24.45|23.13|23.3801|23.69|23.75|22.61|22.835|22.94|22.68|23.11|22.14|22.74|22.49|22.66||22.875|22.99|22.8|22.8|22.825|22.46|22|22.56|23.525||24.17|24.49|24.45|24.38||24.84|24.45|24.82|25.25|25.09|25.775
11312|1172292|/equities/coinbase-global|R1000VALUE||316.3||314.29|309.1999|317.46|311.37|330.5|341.75|327.24|329.59|306.455|292.5653|332.35|327|334.86|273.5|259.69|257.6799|197.25|186.95|190.94|206|220.46|223.9|218|213.67|210.55|209.7|215.95|216.86|220.26|209.45|212.4199|204.9|197.69|179.1799|167.31|172.49|170.0499|176.1483|171.2431|166.41|169.29|178.9|185.4099|192.45|181.49|173.935|172.25|173.5667|173.3914|175.39|169.1|167.67|163.16|168.93|165.43|158.84|159.14|157.4|164.15|166.37|169.04|182.7||189.94|196.5|197.49|202.5|210.85|211.92|207.1|207|209.8|207.49|205.95|205.07|201.97|201.0999|197.69|199.1|194.9799|199.9522|197.4|197.88|219.2999|227.1|234.1099|239|255.42|249.16|241.64|265|272.55|266|259.8|253.87|255.9|252.12|247.5|222.15|227.15|223.3329|225.64|226.51|225.13||227.11|234.97|236.0386|225.53|225.7623|223.73|222.88|221.444|228.2521|240.49||242.8|248.64|250.25|257.13|263.2599|245.66|253.43|263.1799|263.7999|251.89|247.2|239.2|240.41|248.86|240.49|247.1319||237.79|234.32|238.77|233.65|226.26|210.67|216.4499|221.4|206.9669|206.665|214.87|213.8497|214.9|230.82|235.8|232.25|232.71|218.52|216.57|230.32|237.02|225.94|239|238.67|227.14|227.76|228.05|224.87|223|249.7392|259.97|264.3|251.265|254.55|261.63|253.96|261.5|255.998|248.125|268.81||270.79|276.605|280.83|283.48|260.7246|276.38|256.96|233.29|244.05|244.65|248.27|269.3899|260.79|271.65|270.5476|242.87|239.9|239.98|236.46|206.39|211.31|212.22|209.94|196.95|170|171.99|168.09|181.31||193.64|172.82|161.125|143.75|150.35|144.55|133.0499|124.4|120.895|128.89|130.13|132.0676|135.55|136.7|136.8892|128.1|124.26|127.97|126.145|131.7757|124.82|137.31|134.26|136.4||141.07|161.04|153.4728|159.99|161.3789|157.69|161.28|156.25|175.57||187.25|187.39|186.97|178.12||178.6955|170.17|169.48|162.09|155.01|151.92
11313|1168998|/equities/roblox-corp|R1000GROWTH||50.73||50.545|50.01|49.49|50.3759|51.4|52.32|53.16|51.25|52.53|53.57|54.65|55.09|55.1|54.07|53.66|53|51.6099|53.07|52.07|52.65|43.54|42.96|43.145|42.495|41.94|43|41.66|40.37|40.155|41.75|41.71|41.3875|41.72|41.65|42.13|42.365|40.52|41.94|42.702|43.32|43.85|44.46|44.64|45.05|47.93|48.43|47.21|46.44|46.56|46.845|46.14|46.98|47.495|46.12|46|45.07|44.9|45|44.96|43.8|43.88|44.03||44.49|44.85|44.51|44.22|44.48|44.425|44.03|43.49|40.74|40.87|41.17|40.62|39.19|39.68|37.9|37.55|37.32|38.7|38.11|37.29|39.255|41.04|42.04|41.389|41|41.08|41.14|41.08|41.165|41.285|40.76|40.725|41.03|41.485|41.62|40.68|39.89|39.77|39.99|39.92|38.7||38.47|37.76|37.13|37.5|37.79|37.33|35.44|36.34|36.27|36.04||36.13|36.24|35.79|37.3|36.605|35.7|35.53|36.07|36.12|35.91|35.02|34.51|34.1|33.34|33.305|33.355||32.69|33.2|33.56|33.25|33.6|32.97|33.775|33.1271|32.25|32.065|31.9795|31.5|40.35|41.04|40.23|39.47|37.68|37.59|36.2|37.0799|36.405|35.63|36.79|37.52|35.9|35.82|36.58|37.13|37.1|38.82|39.5419|40.08|40.8|39.15|38.6778|37.895|38.095|36.66|36.88|38.25||39.01|37.9|37.6068|37.17|37.56|38.375|37.86|36.8|38.26|40.67|41.41|41.6499|41.11|42.655|41.41|41.63|40.17|39.52|41.5408|41.46|41.06|40.41|41.34|41.94|42.8899|43.06|41.2213|42.97||43.9067|45.088|44.22|42.98|44.688|44.61|47.11|46.6|40.7|40.71|40.71|39.75|39.82|40.65|41.19|41.8072|41.7|41.87|42.35|41.2|39.14|38.975|38.74|40.76||42.15|42.7381|42.48|42.805|42.37|42.66|42.9677|42.605|44.96||47.03|47.2|46.9185|46.88||46.12|44.515|45.1768|44.9|45.08|45.05
11314|1175355|/equities/robinhood-markets|R1000VALUE||39.145||38.29|37.91|39.74|36.835|37.125|38.11|36.32|35.615|32.355|33|34.1|33.76|34.32|30.63|30.04|30.06|25.275|24.56|24.1178|26.48|28.575|28.36|28.23|27.75|27.33|27.3856|27.6|27.105|27.04|27.08|27.172|27.33|27.14|26.65|25.87|25.69|25.8|23.425|23.39|22.7092|23.18|23.46|24.13|23.98|22.88|22.82|22.85|23.325|22.955|24.06|23.495|22.93|22.535|22.43|21.735|20.795|19.739|19.83|20.2399|19.68|19.61|19.965||20.4|20.655|21.1993|21.54|21.16|21.21|20.37|20.205|20.43|20.31|20.04|20.07|19.06|18.84|18.79|18.2799|18.1|17.64|17.52|16.725|19.29|21.3|21.2076|21.35|21.84|21.985|21.785|22.9062|23.4|24.02|23.87|24.45|24.88|24.81|24.01|22.4451|22.98|22.87|23.27|22.88|22.74||23.129|22.8|23.13|23.085|22.7911|23.3299|22.285|22.3299|22.33|22.07||22.22|22.72|23.57|23.74|24.28|23.305|23.525|23.69|23.25|21.59|21.625|22.4|22.34|22.26|21.14|20.99||20.565|19.94|21.03|21.21|20.89|20.34|19.24|18.5799|18.67|17.61|17.69|19.47|17.9378|18.26|18.46|18.135|17.63|17.35|17.3|18.29|17.9|17.26|17.89|17.82|17.345|17.23|17.595|17.45|17.58|18.26|18.89|19.0489|18.44|18.75|19.1|18.825|19.29|19.54|19.33|20.15||20.54|20.55|19.6099|19.1|18.946|19.415|18.57|17.83|18.41|18.36|19.23|17.36|16.9|17.48|17.62|16.62|16.59|16.33|17.22|16.6|16.51|16.53|16.29|15.61|14.5|14.09|13.89|14.235||14.355|13.545|13.9|11.935|12.13|11.6|11.34|11.08|10.8|10.88|11.0199|10.945|11.17|11.285|11.33|11.01|10.8984|11.225|11.3|11.17|10.75|10.825|10.74|11.0256||11.56|12.58|12.345|12.355|12.58|12.16|12.17|11.97|12.75||13.17|13.28|13.51|13.14||13.15|13.06|13.45|13.19|11.98|12.02
11315|1177986|/equities/gitlab|R1000GROWTH||64.1||65.91|67.32|68.6865|66.8|66.45|62.18|61.01|60.07|61.59|62.4|63.34|60.5|62.5823|61.04|61.66|60.68|56.99|56.94|57.34|54.92|55.65|55.73|55.99|56.93|56.58|54.6199|55.2|57.9|56.605|55.09|54.75|55.2|55.39|55.55|55.19|53.99|50.28|50.7481|50.465|50.06|50.54|51.55|52.06|51.82|52.45|53.48|53.79|53.8421|52.5|53.86|52.47|53.33|54.46|55.33|54.55|56.64|56.33|54.8|56.03|56.899|54.88|47.11||48.38|48.75|47.34|47.8099|47.57|47.19|47.115|47.45|47.21|46.37|45.73|44.87|44.34|44.15|43.22|42.34|43.04|45.39|44.1086|45.01|47.77|52.26|52.07|53.4599|53.61|54.57|55.38|55.06|56.12|54.11|54.48|55.26|56.5|50.82|50.22|52.36|52.7099|50.98|52.87|53.26|53.8||53.27|52.35|51.36|49.94|50.44|49.96|44.46|44.19|43.96|43.2||43.38|44.18|45.28|46.96|46.93|44.51|44.61|43.87|44.72|45.2399|48.59|48.92|48.85|52.04|54.52|55.4||57.453|58.7299|59.45|58.695|58.6|56.81|57.57|57.31|54.67|54.21|53.85|53.54|53.54|54.655|55.62|56.3699|54.6|54.89|54.96|55.94|56.92|56.15|56.99|56.44|52.66|52.55|53.96|54.98|53.935|57.32|59.87|59.28|58.42|59.88|58.64|56.47|57.96|56.65|55.36|58.58||59.25|59.6871|59.72|59.06|60.09|60.62|57.43|56.16|55.765|54.47|55.52|57.17|58.36|57.74|59.5|62.6199|63.8507|66.1|76.41|74.05|72.66|72.79|73.16|72.445|70.9224|70.5|68.09|72.84||76.58|75.82|75.12|73.84|76.695|78.5299|76.87|73.85|73.05|73.27|73.51|73.2|73.34|75.16|73.68|71.12|70.89|71.71|71.18|71.91|68.37|66.22|65.12|63.66||62.78|62.9796|62.58|61.85|60.69|58.46|59.09|59.99|62||64.85|65.13|65.52|64.97||64|64.6216|63.9|64.19|65.05|64.79
11316|1212387|/equities/reddit|R1000GROWTH||143.93||141.19|144.81|152.14|149|158.49|138.39|138.54|130.13|131.6899|133.99|135.07|130.47|139.04|134.8|133.25|124.9296|122.68|112.98|115.5|123.6|118.2494|82.975|82.53|81.72|78.715|80.13|78.5|80.555|81.36|78.74|77.87|76.48|75.67|73.25|71.66|75.2|72.98|73.42|72.88|68.97|68.31|66.61|67.81|68.35|69|69.11|67.28|66.96|66.94|67.19|64.09|61.98|60.1|60.25|62.6594|60|57.87|58.5|60.41|59.565|58.81|60.075||60.41|60.29|57.93|60.27|59.98|59.68|57.45|57.1097|55.06|54.9|55.14|56.85|55.03|54.69|52.97|54.11|57.7422|55.24|58.5|59.13|57.81|64.64|61.27|60.59|62.98|64.32|64.36|66.3|71.41|70.46|68.27|66.74|69.79|70.69|78.08|76.73|71.891|72.28|76.74|74.1155|76.2||73.9722|73.52|66.69|65.82|64.7|63.88|61.57|58.89|57.65|60.1||61.6387|61.13|64.94|69.0417|69.59|62.0492|61.38|63.8|63.57|60.24|55.4|58.64|57.52|59.49|58.63|59.275||56|57.26|60.4499|62.46|62|66.15|60.46|60.93|64.5|61.21|54.75|51.25|55.16|50.33|49.8699|48.7|49.639|47.7|46.755|48.88|46.199|42.64|43.97|44.0599|42.57|43.83|42.13|40.6054|42.14|42.1|43.86|46.35|44.5975|47.49|49.1799|48.29|48.43|51.2399|51.35|49.28||55.3|63.76|74.9|61.9399|51|57.8|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
11317|1210651|/equities/kaspi.kz-ao-adr|R1000GROWTH/R1000VALUE||110.05||110.8332|109.62|107.81|105.4765|106.3|109.75|111|111.0692|111.85|112.5|114.98|114|113.13|113.0594|115.78|116.5492|112.79|111.3|113.35|113.66|113.9|111.29|112.47|111.25|110.9|114.2|112.98|116.84|115.2|109.65|108.96|108.6|110.15|109.73|108.36|104.5|104.85|106|107.89|107.98|108.57|105.9|106.23|104.5|109.29|106.985|107.85|102.5319|107.93|116.45|124.09|125.075|125.79|126.195|125.955|123.65|124.26|125.81|128.54|129.78|127.84|130||131.62|129.33|128.74|128.77|127.9|128.95|127|128.79|128.7799|128.45|127.37|130.28|127|126|124|123.5|120.6|123|119.91|117.66|122|129.52|132.21|133.085|135.49|132|133.99|135.18|138.01|139.99|139.77|143.72|141.36|140.295|135.6|135.09|135|131.21|132.6|134.54|135.61||135.06|130|131.5114|135|136.37|136.385|134|131.41|130.525|130.8099||132.88|128|128.32|130|130.4|127.8|126.56|128.46|129.05|129.65|128.25|129.59|128.585|125.65|126.98|124.98||126.69|123|119.71|117.73|118.8|119.78|120.035|121|121.54|121.8|123.78|123.44|120.56|121.8929|123.01|120.54|117.97|118.83|120|120.36|121.72|118.34|124.08|123.1735|122.56|116.31|116.23|117.15|114.2|113.975|115|119.38|120.79|124.34|132.88|134.04|136.17|136.07|131.99|131.72||129.055|126.65|124.279|124.44|123.305|120.7|119.72|115|114.8685|114.7|115.14|112.39|110.55|108.4|108.59|107.64|110.725|106|109.165|106.675|106.03|104.74|104.64|105.9384|105.99|100.89|100.5|102.89||96.15|94.89|91.9|87.84|87.88|90.69|90|90.59|92.54|93|92.8236|92.5|93|92|93|91.67|91.4|92.25|91.98|93.1593|95.97||||||||97.1|||||||92.5|||||||93.1||94|92